1623024000000|2021-06-07 00:00:00|7061.1|7046.1|7053.7|7038.7|7064.3|7058.3|7044.7|7033|88
1623024010000|2021-06-07 00:00:10|7052.9|7037.9|7059.1|7044.1|7059.1|7051.9|7046|7036.4|84
1623024020000|2021-06-07 00:00:20|7061|7046|7070|7060|7070|7061.8|7059|7046|39
1623024030000|2021-06-07 00:00:30|7071.1|7061.1|7089|7074|7089|7074|7068.5|7060|34
1623024040000|2021-06-07 00:00:40|7086.3|7071.3|7108.5|7093.5|7108.5|7095.5|7086.3|7071.3|68
1623024050000|2021-06-07 00:00:50|7108.8|7093.8|7111.6|7096.6|7111.7|7105.7|7105.1|7093.8|28
1623024060000|2021-06-07 00:01:00|7111.8|7096.8|7135.4|7120.4|7136.6|7121.6|7107.8|7096.6|97
1623024070000|2021-06-07 00:01:10|7136.9|7121.9|7139.9|7124.9|7140.5|7132.7|7133.2|7118.7|44
1623024080000|2021-06-07 00:01:20|7136.7|7126.7|7127.4|7121.4|7139.9|7129|7127.4|7121.4|19
1623024090000|2021-06-07 00:01:30|7128.2|7122.2|7133.5|7123.5|7136.8|7124.5|7127.7|7120|16
1623024100000|2021-06-07 00:01:40|7134.3|7124.3|7128.3|7122.3|7134.3|7124.5|7127.3|7117.8|14
1623024110000|2021-06-07 00:01:50|7127.8|7121.8|7119.9|7109.9|7131.8|7121.8|7117.8|7109.9|30
1623024120000|2021-06-07 00:02:00|7119.6|7109.6|7117.6|7111.6|7119.6|7111.6|7113.8|7107.8|37
1623024130000|2021-06-07 00:02:10|7117.8|7111.8|7119.1|7113.1|7119.6|7113.6|7117.6|7111.6|13
1623024140000|2021-06-07 00:02:20|7118.9|7112.9|7116.4|7110.4|7118.9|7112.9|7116.4|7108.2|14
1623024150000|2021-06-07 00:02:30|7116.9|7110.9|7121.9|7115.9|7121.9|7115.9|7116.4|7110.4|9
1623024160000|2021-06-07 00:02:40|7122.8|7116.8|7133.1|7118.1|7134.4|7122.1|7122.8|7114.4|4
1623024170000|2021-06-07 00:02:50|7132.7|7117.7|7130.6|7124.6|7133.1|7124.6|7130.3|7116.6|5
1623024180000|2021-06-07 00:03:00|7137.1|7122.1|7137.5|7127.5|7139.3|7129|7133.6|7119.6|8
1623024190000|2021-06-07 00:03:10|7135.7|7129.7|7137.1|7122.1|7139.3|7129.7|7135.7|7121.6|6
1623024200000|2021-06-07 00:03:20|7137.3|7122.3|7137.6|7122.6|7139.2|7129.6|7135.3|7121.8|8
1623024210000|2021-06-07 00:03:30|7137.8|7122.8|7139|7133|7139.3|7133.3|7132.5|7122.8|18
1623024220000|2021-06-07 00:03:40|7139.6|7133.6|7150.6|7135.6|7150.6|7135.6|7139.6|7130|17
1623024230000|2021-06-07 00:03:50|7150.1|7135.1|7147.9|7141.9|7150.1|7141.9|7147.9|7135.1|17
1623024240000|2021-06-07 00:04:00|7150.1|7144.1|7148|7133|7150.8|7144.1|7138.7|7124.9|19
1623024250000|2021-06-07 00:04:10|7147.6|7132.6|7149.7|7143.7|7151.8|7143.9|7141.4|7132.6|22
1623024260000|2021-06-07 00:04:20|7149.4|7143.4|7150.3|7140.3|7150.3|7143.4|7147.3|7140.3|8
1623024270000|2021-06-07 00:04:30|7148.6|7142.6|7145.3|7139.3|7151.3|7145.2|7145.3|7139.3|27
1623024280000|2021-06-07 00:04:40|7145.6|7139.6|7151.8|7136.8|7152.1|7139.9|7143.1|7136.6|19
1623024290000|2021-06-07 00:04:50|7149.4|7139.4|7149.9|7143.9|7149.9|7143.9|7146.7|7138.6|8
1623024300000|2021-06-07 00:05:00|7147.2|7141.2|7149.2|7143.2|7150.2|7144.2|7145.7|7139.7|25
1623024310000|2021-06-07 00:05:10|7150.7|7144.7|7155.3|7149.3|7155.3|7149.3|7149.7|7143.7|8
1623024320000|2021-06-07 00:05:20|7154.8|7148.8|7154.9|7148.9|7156.8|7150.8|7154.6|7148.6|7
1623024330000|2021-06-07 00:05:30|7155.1|7149.1|7164.8|7158.8|7164.8|7158.8|7154.4|7148.4|19
1623024340000|2021-06-07 00:05:40|7165.4|7159.4|7165.9|7159.9|7167.6|7161.6|7164.4|7158.4|9
1623024350000|2021-06-07 00:05:50|7165.4|7159.4|7169.2|7163.2|7169.2|7163.2|7165.4|7159.4|6
1623024360000|2021-06-07 00:06:00|7169|7163|7167.5|7161.5|7169.2|7163.2|7165.1|7159.1|18
1623024370000|2021-06-07 00:06:10|7168|7162|7172|7166|7172|7166|7167.5|7161.5|3
1623024380000|2021-06-07 00:06:20|7171.6|7165.6|7177.7|7171.7|7179.5|7173.2|7171.5|7165.5|17
1623024390000|2021-06-07 00:06:30|7177.5|7171.5|7180.4|7174.4|7181.2|7175.2|7176.1|7170.1|13
1623024400000|2021-06-07 00:06:40|7180.7|7174.7|7180.1|7174.1|7183.4|7175.7|7179.4|7173.4|11
1623024410000|2021-06-07 00:06:50|7178.9|7172.9|7182.4|7172.4|7182.4|7172.9|7177.3|7169.6|18
1623024420000|2021-06-07 00:07:00|7183.2|7173.2|7180.1|7174.1|7183.2|7176.6|7176.8|7170.8|11
1623024430000|2021-06-07 00:07:10|7180.6|7174.6|7181.6|7175.6|7182.1|7176.1|7180.3|7174.3|9
1623024440000|2021-06-07 00:07:20|7181.3|7175.3|7178.5|7172.5|7181.6|7175.6|7178.5|7172.5|4
1623024450000|2021-06-07 00:07:30|7178.2|7172.2|7178.6|7172.6|7179.4|7173.4|7178.2|7172.2|11
1623024460000|2021-06-07 00:07:40|7178.1|7172.1|7178.1|7172.1|7179.2|7173.2|7176.9|7170.9|36
1623024470000|2021-06-07 00:07:50|7182.1|7171.8|7178.4|7172.4|7182.1|7173.2|7178.4|7171.8|13
1623024480000|2021-06-07 00:08:00|7177.7|7171.7|7178.4|7172.4|7178.4|7172.4|7177.7|7171.7|2
1623024490000|2021-06-07 00:08:10|7179.5|7173.5|7178.6|7172.6|7182.4|7173.7|7178.1|7172.1|15
1623024500000|2021-06-07 00:08:20|7178.4|7172.4|7178.6|7172.6|7185|7173.4|7177.9|7170|18
1623024510000|2021-06-07 00:08:30|7185|7170|7188.2|7173.2|7188.2|7175|7180.5|7169.8|11
1623024520000|2021-06-07 00:08:40|7188.5|7173.5|7184.8|7178.8|7188.7|7180.2|7181.5|7173.5|5
1623024530000|2021-06-07 00:08:50|||||||||2
1623024540000|2021-06-07 00:09:00|7186.1|7180.1|7185.6|7179.6|7188|7180.1|7184.6|7176.6|7
1623024550000|2021-06-07 00:09:10|7184.5|7178.5|7186.5|7180.5|7187|7181|7182.1|7176.1|14
1623024560000|2021-06-07 00:09:20|7186.3|7180.3|7187|7181|7187|7181|7186.3|7180.3|10
1623024570000|2021-06-07 00:09:30|7187.3|7181.3|7183.9|7173.9|7188.6|7181.5|7181.8|7173.9|7
1623024580000|2021-06-07 00:09:40|7180.8|7174.8|7179.6|7173.6|7182.3|7176.3|7178.9|7172.9|18
1623024590000|2021-06-07 00:09:50|7179.1|7173.1|7177.3|7171.3|7179.1|7173.1|7177.3|7171.3|8
1623024600000|2021-06-07 00:10:00|7177.6|7171.6|7178.5|7172.5|7179.2|7173.2|7177.6|7171.6|16
1623024610000|2021-06-07 00:10:10|7179.2|7173.2|7178.5|7172.5|7179.2|7173.2|7178.5|7172.5|5
1623024620000|2021-06-07 00:10:20|7178.3|7172.3|7176.3|7170.3|7178.5|7172.5|7176.3|7170.3|21
1623024630000|2021-06-07 00:10:30|7176.5|7170.5|7176.3|7170.3|7176.5|7170.5|7175.4|7169.4|24
1623024640000|2021-06-07 00:10:40|7175.8|7169.8|7175.8|7169.8|7176|7170|7175.8|7169.8|20
1623024650000|2021-06-07 00:10:50|7176|7170|7176.3|7170.3|7176.3|7170.3|7176|7170|7
1623024660000|2021-06-07 00:11:00|7177.7|7171.7|7177|7171|7180|7174|7177|7171|26
1623024670000|2021-06-07 00:11:10|7176.8|7170.8|7177.7|7171.7|7178.4|7172.4|7176.8|7170.8|6
1623024680000|2021-06-07 00:11:20|7177|7171|7176.2|7170.2|7180.5|7172.4|7176.2|7170.2|9
1623024690000|2021-06-07 00:11:30|7176|7170|7166|7160|7176|7170|7166|7160|17
1623024700000|2021-06-07 00:11:40|7166.6|7160.6|7167.8|7161.8|7168|7162|7163.5|7157.5|23
1623024710000|2021-06-07 00:11:50|7170.2|7164.2|7168.2|7162.2|7170.2|7164.2|7165.7|7159.7|16
1623024720000|2021-06-07 00:12:00|7169.1|7163.1|7169.6|7159.6|7172.8|7166.8|7168.8|7159.6|5
1623024730000|2021-06-07 00:12:10|7164.8|7158.8|7169|7163|7169|7163|7163.3|7157.3|35
1623024740000|2021-06-07 00:12:20|7167.7|7161.7|7166.7|7160.7|7169.3|7163.3|7164.1|7158.1|6
1623024750000|2021-06-07 00:12:30|7166.5|7160.5|7165.6|7159.6|7168.1|7162.1|7163.6|7157.6|5
1623024760000|2021-06-07 00:12:40|7164.8|7158.8|7163.2|7157.2|7165|7159|7163|7157|19
1623024770000|2021-06-07 00:12:50|7163|7157|7163.3|7157.3|7164.1|7158.1|7163|7157|16
1623024780000|2021-06-07 00:13:00|7163|7157|7161.9|7155.9|7163.8|7157.8|7161.6|7155.6|19
1623024790000|2021-06-07 00:13:10|7161.4|7155.4|7161.9|7155.9|7161.9|7155.9|7161.4|7155.4|2
1623024800000|2021-06-07 00:13:20|7161.4|7155.4|7161.9|7155.9|7161.9|7155.9|7161.4|7155.4|5
1623024810000|2021-06-07 00:13:30|7161.6|7155.6|7162.9|7156.9|7162.9|7156.9|7161.6|7155.6|9
1623024820000|2021-06-07 00:13:40|7163.5|7157.5|7163.1|7157.1|7164.9|7158.9|7163|7157|12
1623024830000|2021-06-07 00:13:50|7162.9|7156.9|7163.1|7157.1|7163.4|7157.4|7162.6|7156.6|2
1623024840000|2021-06-07 00:14:00|7162.3|7156.3|7164.8|7158.8|7165.1|7159.1|7161.1|7155.1|25
1623024850000|2021-06-07 00:14:10|7164.3|7158.3|7164.6|7158.6|7164.6|7158.6|7164.1|7158.1|2
1623024860000|2021-06-07 00:14:20|7164.8|7158.8|7164.1|7158.1|7164.8|7158.8|7163.4|7157.4|1
1623024870000|2021-06-07 00:14:30|7163.8|7157.8|7161.6|7155.6|7164.3|7158.3|7161.1|7155.1|21
1623024880000|2021-06-07 00:14:40|7161.4|7155.4|7159.2|7153.2|7162.4|7156.4|7158.2|7152.2|47
1623024890000|2021-06-07 00:14:50|7159.5|7153.5|7158.7|7152.7|7162.5|7154|7157.7|7151.7|9
1623024900000|2021-06-07 00:15:00|7157.7|7151.7|7156.5|7150.5|7157.7|7151.7|7155.2|7149.2|24
1623024910000|2021-06-07 00:15:10|7156.2|7150.2|7151.5|7145.5|7156.6|7150.6|7151.5|7145.5|7
1623024920000|2021-06-07 00:15:20|7152|7146|7148.1|7142.1|7152|7146|7147.4|7141.4|10
1623024930000|2021-06-07 00:15:30|7148.3|7142.3|7150|7144|7150.4|7144.4|7147.7|7141.7|7
1623024940000|2021-06-07 00:15:40|7149.1|7143.1|7152.2|7146.2|7152.6|7146.6|7146.7|7140.7|6
1623024950000|2021-06-07 00:15:50|7152|7146|7152|7146|7152|7146|7151.2|7145.2|1
1623024960000|2021-06-07 00:16:00|7152.2|7146.2|7148.7|7142.7|7152.2|7146.2|7148.5|7142.5|5
1623024970000|2021-06-07 00:16:10|7148.5|7142.5|7148.5|7142.5|7148.5|7142.5|7148.5|7142.5|0
1623024980000|2021-06-07 00:16:20|7148.7|7142.7|7148.1|7142.1|7148.7|7142.7|7147.7|7141.7|7
1623024990000|2021-06-07 00:16:30|7148.4|7142.4|7151.6|7145.6|7151.8|7145.8|7146.8|7140.8|33
1623025000000|2021-06-07 00:16:40|7151.1|7145.1|7149.8|7143.8|7152.3|7146.3|7149.8|7143.8|13
1623025010000|2021-06-07 00:16:50|7147.8|7141.8|7148.9|7142.9|7149.8|7143.8|7147.5|7141.5|29
1623025020000|2021-06-07 00:17:00|7148.6|7142.6|7146.8|7140.8|7148.6|7142.6|7146.8|7140.8|40
1623025030000|2021-06-07 00:17:10|7147|7141|7147.3|7141.3|7149.8|7143.8|7147|7141|16
1623025040000|2021-06-07 00:17:20|7147|7141|7147|7141|7147.3|7141.3|7146.8|7140.8|8
1623025050000|2021-06-07 00:17:30|7146.8|7140.8|7147|7141|7147|7141|7146.8|7140.8|5
1623025060000|2021-06-07 00:17:40|7147.8|7141.8|7148.8|7142.8|7149|7143|7147.8|7141.8|10
1623025070000|2021-06-07 00:17:50|7148.6|7142.6|7148.8|7142.8|7148.8|7142.8|7147|7141|4
1623025080000|2021-06-07 00:18:00|7148|7142|7149|7143|7149|7143|7147.5|7141.5|7
1623025090000|2021-06-07 00:18:10|7149.5|7143.5|7151.5|7145.5|7151.5|7145.5|7149|7143|14
1623025100000|2021-06-07 00:18:20|7152|7146|7152.8|7146.8|7152.8|7146.8|7152|7146|4
1623025110000|2021-06-07 00:18:30|7152.5|7146.5|7150.3|7144.3|7152.5|7146.5|7150|7144|4
1623025120000|2021-06-07 00:18:40|7151.3|7145.3|7150|7144|7151.3|7145.3|7150|7144|1
1623025130000|2021-06-07 00:18:50|7151|7145|7150.8|7144.8|7151|7145|7150.3|7144.3|2
1623025140000|2021-06-07 00:19:00|7150.3|7144.3|7149.1|7143.1|7150.3|7144.3|7149.1|7143.1|3
1623025150000|2021-06-07 00:19:10|7148|7142|7146.3|7140.3|7148|7142|7146|7140|11
1623025160000|2021-06-07 00:19:20|7146|7140|7147.8|7141.8|7147.8|7141.8|7146|7140|8
1623025170000|2021-06-07 00:19:30|7148.5|7142.5|7147.7|7141.7|7149|7143|7147.7|7141.7|3
1623025180000|2021-06-07 00:19:40|7147.5|7141.5|7145.7|7139.7|7147.5|7141.5|7145.4|7139.4|2
1623025190000|2021-06-07 00:19:50|7144.9|7138.9|7146.9|7140.9|7147.1|7141.1|7144.9|7138.9|4
1623025200000|2021-06-07 00:20:00|7146.1|7140.1|7145.7|7139.7|7146.6|7140.6|7144.6|7138.6|16
1623025210000|2021-06-07 00:20:10|7145.9|7139.9|7145.2|7139.2|7146.2|7140.2|7145.2|7139.2|7
1623025220000|2021-06-07 00:20:20|7145.4|7139.4|7145.2|7139.2|7145.4|7139.4|7144.9|7138.9|8
1623025230000|2021-06-07 00:20:30|7143.5|7137.5|7145.3|7139.3|7145.5|7139.5|7143.3|7137.3|55
1623025240000|2021-06-07 00:20:40|7145|7139|7143.6|7137.6|7145|7139|7143.1|7137.1|14
1623025250000|2021-06-07 00:20:50|7143.8|7137.8|7138.7|7132.7|7145|7139|7137.7|7131.7|18
1623025260000|2021-06-07 00:21:00|7139.9|7133.9|7139.7|7133.7|7142.1|7136.1|7138.4|7132.4|23
1623025270000|2021-06-07 00:21:10|7139.9|7133.9|7138.9|7132.9|7139.9|7133.9|7138.2|7132.2|6
1623025280000|2021-06-07 00:21:20|7138.7|7132.7|7139.9|7133.9|7139.9|7133.9|7138.4|7132.4|1
1623025290000|2021-06-07 00:21:30|7139.6|7133.6|7133.7|7127.7|7139.6|7133.6|7133.7|7127.7|40
1623025300000|2021-06-07 00:21:40|7134.5|7128.5|7138.2|7132.2|7138.2|7132.2|7133.9|7127.9|12
1623025310000|2021-06-07 00:21:50|7137.9|7131.9|7137.9|7131.9|7139.9|7133.9|7136.9|7130.9|12
1623025320000|2021-06-07 00:22:00|7137.2|7131.2|7134.9|7128.9|7137.2|7131.2|7134.9|7128.9|3
1623025330000|2021-06-07 00:22:10|7135.4|7129.4|7132.9|7126.9|7135.4|7129.4|7132.9|7126.9|6
1623025340000|2021-06-07 00:22:20|7133.7|7127.7|7134.4|7128.4|7134.4|7128.4|7133.7|7127.7|3
1623025360000|2021-06-07 00:22:40|7134.2|7128.2|7133.4|7127.4|7134.2|7128.2|7132.9|7126.9|3
1623025370000|2021-06-07 00:22:50|7133.6|7127.6|7133.6|7127.6|7133.9|7127.9|7133.6|7127.6|1
1623025380000|2021-06-07 00:23:00|7133.8|7127.8|7133.4|7127.4|7134.1|7128.1|7133.4|7127.4|3
1623025390000|2021-06-07 00:23:10|7132.9|7126.9|7132.9|7126.9|7132.9|7126.9|7132.9|7126.9|2
1623025400000|2021-06-07 00:23:20|7133.1|7127.1|7134.8|7128.8|7134.8|7128.8|7133.1|7127.1|5
1623025410000|2021-06-07 00:23:30|7135.1|7129.1|7134.8|7128.8|7135.1|7129.1|7134.8|7128.8|0
1623025420000|2021-06-07 00:23:40|7135.5|7129.5|7137.3|7131.3|7137.3|7131.3|7135.5|7129.5|2
1623025430000|2021-06-07 00:23:50|7137.1|7131.1|7138.6|7132.6|7138.6|7132.6|7137.1|7131.1|12
1623025440000|2021-06-07 00:24:00|7137.8|7131.8|7138.3|7132.3|7138.3|7132.3|7136.8|7130.8|9
1623025460000|2021-06-07 00:24:20|7139.1|7133.1|7139.1|7133.1|7139.1|7133.1|7139.1|7133.1|0
1623025470000|2021-06-07 00:24:30|7138.3|7132.3|7139.3|7133.3|7139.3|7133.3|7138.3|7132.3|2
1623025480000|2021-06-07 00:24:40|7138.6|7132.6|7138.3|7132.3|7138.6|7132.6|7138.3|7132.3|1
1623025490000|2021-06-07 00:24:50|7140|7134|7140.6|7134.6|7140.6|7134.6|7139.8|7133.8|2
1623025500000|2021-06-07 00:25:00|7140.4|7134.4|7139.1|7133.1|7140.4|7134.4|7136.3|7130.3|6
1623025510000|2021-06-07 00:25:10|7138.9|7132.9|7139.3|7133.3|7139.3|7133.3|7138.3|7132.3|3
1623025530000|2021-06-07 00:25:30|7139.6|7133.6|7138.8|7132.8|7139.6|7133.6|7138.8|7132.8|0
1623025550000|2021-06-07 00:25:50|7140.1|7134.1|7139.3|7133.3|7140.1|7134.1|7139.3|7133.3|0
1623025560000|2021-06-07 00:26:00|7138.8|7132.8|7136.9|7130.9|7138.8|7132.8|7136.9|7130.9|1
1623025570000|2021-06-07 00:26:10|7137.6|7131.6|7139.3|7133.3|7139.3|7133.3|7137.6|7131.6|9
1623025580000|2021-06-07 00:26:20|7138.9|7132.9|7138.6|7132.6|7138.9|7132.9|7138.1|7132.1|0
1623025590000|2021-06-07 00:26:30|7138.4|7132.4|7138.1|7132.1|7138.4|7132.4|7138.1|7132.1|0
1623025600000|2021-06-07 00:26:40|7137.8|7131.8|7139.1|7133.1|7139.3|7133.3|7137.8|7131.8|6
1623025610000|2021-06-07 00:26:50|7139.5|7133.5|7134|7128|7139.8|7133.8|7133.7|7127.7|88
1623025620000|2021-06-07 00:27:00|7133.1|7127.1|7133.1|7127.1|7133.1|7127.1|7132.6|7126.6|56
1623025630000|2021-06-07 00:27:10|7133.6|7127.6|7133.6|7127.6|7133.9|7127.9|7133.6|7127.6|5
1623025640000|2021-06-07 00:27:20|7133.4|7127.4|7135|7129|7135.6|7129.6|7133.1|7127.1|8
1623025650000|2021-06-07 00:27:30|7135.5|7129.5|7137.8|7131.8|7138|7132|7135.5|7129.5|4
1623025660000|2021-06-07 00:27:40|7138.4|7132.4|7138.1|7132.1|7138.4|7132.4|7138.1|7132.1|0
1623025670000|2021-06-07 00:27:50|7137.9|7131.9|7139.1|7133.1|7139.1|7133.1|7137.6|7131.6|1
1623025680000|2021-06-07 00:28:00|7138.8|7132.8|7139.8|7133.8|7139.8|7133.8|7137.6|7131.6|5
1623025690000|2021-06-07 00:28:10|7139.3|7133.3|7139|7133|7139.3|7133.3|7138.8|7132.8|2
1623025700000|2021-06-07 00:28:20|7139.3|7133.3|7139.5|7133.5|7139.5|7133.5|7139.3|7133.3|1
1623025710000|2021-06-07 00:28:30|7138.5|7132.5|7138.5|7132.5|7138.5|7132.5|7138.5|7132.5|0
1623025720000|2021-06-07 00:28:40|7139|7133|7139.3|7133.3|7139.3|7133.3|7139|7133|1
1623025730000|2021-06-07 00:28:50|7139.5|7133.5|7141.9|7135.9|7142.2|7136.2|7139.5|7133.5|1
1623025740000|2021-06-07 00:29:00|7141|7135|7138.5|7132.5|7141|7135|7138.5|7132.5|4
1623025750000|2021-06-07 00:29:10|7139.8|7133.8|7140.4|7134.4|7140.4|7134.4|7139|7133|11
1623025760000|2021-06-07 00:29:20|7140.9|7134.9|7143.8|7137.8|7144.1|7138.1|7140.4|7134.4|3
1623025770000|2021-06-07 00:29:30|7144.1|7138.1|7141|7135|7144.1|7138.1|7141|7135|1
1623025780000|2021-06-07 00:29:40|7139.8|7133.8|7141.4|7135.4|7143.3|7137.3|7139.8|7133.8|3
1623025790000|2021-06-07 00:29:50|7141.6|7135.6|7142.4|7136.4|7142.4|7136.4|7141.2|7135.2|1
1623025800000|2021-06-07 00:30:00|7141.9|7135.9|7144.1|7138.1|7144.3|7138.3|7141.7|7135.7|3
1623025810000|2021-06-07 00:30:10|||||||||2
1623025830000|2021-06-07 00:30:30|7143.8|7137.8|7144.6|7138.6|7144.6|7138.6|7143.8|7137.8|1
1623025840000|2021-06-07 00:30:40|7144.3|7138.3|7145.7|7139.7|7147.8|7141.8|7144.1|7138.1|22
1623025850000|2021-06-07 00:30:50|7146|7140|7145.5|7139.5|7146.7|7140.7|7144.1|7138.1|9
1623025860000|2021-06-07 00:31:00|7145.7|7139.7|7145.3|7139.3|7146.7|7140.7|7145.3|7139.3|2
1623025870000|2021-06-07 00:31:10|7145.1|7139.1|7144|7138|7145.1|7139.1|7143.1|7137.1|5
1623025880000|2021-06-07 00:31:20|7144.5|7138.5|7144.3|7138.3|7144.8|7138.8|7144.3|7138.3|2
1623025890000|2021-06-07 00:31:30|7144.7|7138.7|7143.1|7137.1|7144.7|7138.7|7143.1|7137.1|3
1623025900000|2021-06-07 00:31:40|7143.3|7137.3|7143.8|7137.8|7144.3|7138.3|7143.3|7137.3|5
1623025910000|2021-06-07 00:31:50|7143.3|7137.3|7142.1|7136.1|7143.3|7137.3|7141.5|7135.5|4
1623025920000|2021-06-07 00:32:00|7141.9|7135.9|7139.4|7133.4|7142.2|7136.2|7139.4|7133.4|7
1623025930000|2021-06-07 00:32:10|7139.6|7133.6|7137.2|7131.2|7139.6|7133.6|7136.7|7130.7|5
1623025940000|2021-06-07 00:32:20|7137.4|7131.4|7137.9|7131.9|7137.9|7131.9|7137.4|7131.4|8
1623025950000|2021-06-07 00:32:30|7137.2|7131.2|7136.5|7130.5|7137.2|7131.2|7136.5|7130.5|0
1623025970000|2021-06-07 00:32:50|7137.2|7131.2|7140.4|7134.4|7140.4|7134.4|7137.2|7131.2|2
1623025980000|2021-06-07 00:33:00|7141.4|7135.4|7137.2|7131.2|7141.4|7135.4|7137.2|7131.2|4
1623025990000|2021-06-07 00:33:10|7137.9|7131.9|7140.1|7134.1|7140.1|7134.1|7137.9|7131.9|10
1623026000000|2021-06-07 00:33:20|7140.4|7134.4|7142.4|7136.4|7142.4|7136.4|7140.4|7134.4|0
1623026010000|2021-06-07 00:33:30|7143.1|7137.1|7142.4|7136.4|7143.1|7137.1|7142.4|7136.4|1
1623026020000|2021-06-07 00:33:40|7142.1|7136.1|7143.1|7137.1|7143.6|7137.6|7142.1|7136.1|1
1623026030000|2021-06-07 00:33:50|7143.3|7137.3|7144.1|7138.1|7144.1|7138.1|7143.3|7137.3|0
1623026040000|2021-06-07 00:34:00|7143.5|7137.5|7140.6|7134.6|7143.5|7137.5|7140.6|7134.6|1
1623026050000|2021-06-07 00:34:10|7140.1|7134.1|7141.9|7135.9|7141.9|7135.9|7139.9|7133.9|4
1623026060000|2021-06-07 00:34:20|7141.4|7135.4|7141.9|7135.9|7141.9|7135.9|7140.6|7134.6|0
1623026070000|2021-06-07 00:34:30|7139.6|7133.6|7139.9|7133.9|7139.9|7133.9|7139.6|7133.6|2
1623026080000|2021-06-07 00:34:40|7140.4|7134.4|7139.6|7133.6|7140.6|7134.6|7139.6|7133.6|0
1623026090000|2021-06-07 00:34:50|7138.4|7132.4|7138.9|7132.9|7138.9|7132.9|7138.4|7132.4|2
1623026100000|2021-06-07 00:35:00|7139.9|7133.9|7138|7132|7139.9|7133.9|7138|7132|2
1623026110000|2021-06-07 00:35:10|7138.2|7132.2|7138.5|7132.5|7139.3|7133.3|7138.2|7132.2|0
1623026130000|2021-06-07 00:35:30|7138.2|7132.2|7138.5|7132.5|7138.5|7132.5|7138.2|7132.2|0
1623026140000|2021-06-07 00:35:40|7138.2|7132.2|7137.2|7131.2|7138.2|7132.2|7137.2|7131.2|1
1623026160000|2021-06-07 00:36:00|||||||||2
1623026170000|2021-06-07 00:36:10|7138.7|7132.7|7138.7|7132.7|7138.7|7132.7|7138.7|7132.7|4
1623026180000|2021-06-07 00:36:20|7138.2|7132.2|7138.7|7132.7|7138.7|7132.7|7138.2|7132.2|2
1623026190000|2021-06-07 00:36:30|7138.4|7132.4|7138.4|7132.4|7138.7|7132.7|7138.4|7132.4|0
1623026200000|2021-06-07 00:36:40|7137.7|7131.7|7138.4|7132.4|7139.7|7133.7|7137.2|7131.2|2
1623026210000|2021-06-07 00:36:50|7138.2|7132.2|7138.2|7132.2|7138.2|7132.2|7138.2|7132.2|0
1623026220000|2021-06-07 00:37:00|7138|7132|7137.7|7131.7|7138.5|7132.5|7136.5|7130.5|3
1623026230000|2021-06-07 00:37:10|7138.2|7132.2|7138|7132|7138.9|7132.9|7138|7132|5
1623026240000|2021-06-07 00:37:20|7137.9|7131.9|7137.2|7131.2|7138.2|7132.2|7137.2|7131.2|2
1623026250000|2021-06-07 00:37:30|7136.9|7130.9|7137.9|7131.9|7137.9|7131.9|7136.9|7130.9|0
1623026260000|2021-06-07 00:37:40|7138.9|7132.9|7139.9|7133.9|7139.9|7133.9|7138.9|7132.9|3
1623026270000|2021-06-07 00:37:50|7140.4|7134.4|7141.2|7135.2|7141.7|7135.7|7140.4|7134.4|3
1623026280000|2021-06-07 00:38:00|7140.9|7134.9|7139.2|7133.2|7140.9|7134.9|7139.2|7133.2|2
1623026290000|2021-06-07 00:38:10|7139.9|7133.9|7141.4|7135.4|7141.9|7135.9|7139.9|7133.9|2
1623026300000|2021-06-07 00:38:20|7141.2|7135.2|7141.2|7135.2|7141.2|7135.2|7141.2|7135.2|4
1623026310000|2021-06-07 00:38:30|7140.9|7134.9|7142.7|7136.7|7144|7138|7140.9|7134.9|8
1623026320000|2021-06-07 00:38:40|7142.9|7136.9|7141.7|7135.7|7142.9|7136.9|7141.7|7135.7|1
1623026330000|2021-06-07 00:38:50|7142.2|7136.2|7141.7|7135.7|7142.2|7136.2|7141.7|7135.7|0
1623026340000|2021-06-07 00:39:00|7141.5|7135.5|7140.7|7134.7|7141.5|7135.5|7139.7|7133.7|4
1623026350000|2021-06-07 00:39:10|7140.3|7134.3|7141.2|7135.2|7141.2|7135.2|7140.3|7134.3|1
1623026360000|2021-06-07 00:39:20|7140|7134|7140.9|7134.9|7140.9|7134.9|7140|7134|1
1623026370000|2021-06-07 00:39:30|7141.2|7135.2|7141.2|7135.2|7141.2|7135.2|7141.2|7135.2|0
1623026380000|2021-06-07 00:39:40|7141|7135|7142.7|7136.7|7142.7|7136.7|7141|7135|1
1623026390000|2021-06-07 00:39:50|7143.4|7137.4|7143.4|7137.4|7143.4|7137.4|7143.4|7137.4|2
1623026400000|2021-06-07 00:40:00|7143.2|7137.2|7141.2|7135.2|7143.4|7137.4|7141.2|7135.2|2
1623026410000|2021-06-07 00:40:10|7141.7|7135.7|7141.7|7135.7|7141.7|7135.7|7141.7|7135.7|2
1623026420000|2021-06-07 00:40:20|7143|7137|7143.7|7137.7|7143.9|7137.9|7143|7137|0
1623026430000|2021-06-07 00:40:30|7144.7|7138.7|7147.2|7141.2|7147.2|7141.2|7143.9|7137.9|10
1623026440000|2021-06-07 00:40:40|7147.4|7141.4|7150.8|7144.8|7150.8|7144.8|7147.4|7141.4|11
1623026450000|2021-06-07 00:40:50|7151|7145|7150.2|7144.2|7151|7145|7150.2|7144.2|6
1623026460000|2021-06-07 00:41:00|7149.7|7143.7|7149.7|7143.7|7151.2|7145.2|7149.7|7143.7|6
1623026470000|2021-06-07 00:41:10|7150.5|7144.5|7150.2|7144.2|7150.7|7144.7|7150.2|7144.2|2
1623026480000|2021-06-07 00:41:20|7150.7|7144.7|7152|7146|7153|7147|7150.7|7144.7|10
1623026490000|2021-06-07 00:41:30|7152.2|7146.2|7150.7|7144.7|7153.2|7147.2|7150.7|7144.7|5
1623026500000|2021-06-07 00:41:40|7151.2|7145.2|7152.7|7146.7|7152.7|7146.7|7151.2|7145.2|1
1623026510000|2021-06-07 00:41:50|7153.5|7147.5|7154.5|7148.5|7154.5|7148.5|7153.5|7147.5|47
1623026520000|2021-06-07 00:42:00|7154.2|7148.2|7153.4|7147.4|7154.2|7148.2|7153.4|7147.4|2
1623026530000|2021-06-07 00:42:10|7152.7|7146.7|7151|7145|7152.7|7146.7|7151|7145|13
1623026540000|2021-06-07 00:42:20|7150.5|7144.5|7150.5|7144.5|7150.7|7144.7|7150.5|7144.5|0
1623026550000|2021-06-07 00:42:30|7150.7|7144.7|7150.7|7144.7|7150.7|7144.7|7150.7|7144.7|0
1623026560000|2021-06-07 00:42:40|7153.5|7147.5|7151.7|7145.7|7153.5|7147.5|7151.7|7145.7|2
1623026570000|2021-06-07 00:42:50|7152|7146|7151|7145|7153.2|7147.2|7150.7|7144.7|1
1623026580000|2021-06-07 00:43:00|7151.2|7145.2|7152|7146|7152.7|7146.7|7150.7|7144.7|8
1623026590000|2021-06-07 00:43:10|7151.7|7145.7|7151.2|7145.2|7151.7|7145.7|7151.2|7145.2|2
1623026600000|2021-06-07 00:43:20|7151.5|7145.5|7151.7|7145.7|7151.7|7145.7|7151.5|7145.5|0
1623026610000|2021-06-07 00:43:30|7151.9|7145.9|7151.9|7145.9|7151.9|7145.9|7151.9|7145.9|1
1623026620000|2021-06-07 00:43:40|7152.5|7146.5|7153|7147|7153|7147|7152.5|7146.5|2
1623026640000|2021-06-07 00:44:00|7152.5|7146.5|7152.4|7146.4|7152.5|7146.5|7152.2|7146.2|0
1623026650000|2021-06-07 00:44:10|7152.7|7146.7|7151.2|7145.2|7152.7|7146.7|7151.2|7145.2|2
1623026660000|2021-06-07 00:44:20|7151|7145|7151.2|7145.2|7151.2|7145.2|7150.7|7144.7|2
1623026670000|2021-06-07 00:44:30|7150.7|7144.7|7150.7|7144.7|7150.7|7144.7|7150.7|7144.7|0
1623026680000|2021-06-07 00:44:40|7150|7144|7149.8|7143.8|7152|7146|7149|7143|3
1623026690000|2021-06-07 00:44:50|7148.4|7142.4|7149.2|7143.2|7149.4|7143.4|7148.4|7142.4|0
1623026700000|2021-06-07 00:45:00|7147.4|7141.4|7148.9|7142.9|7148.9|7142.9|7147.2|7141.2|11
1623026710000|2021-06-07 00:45:10|7148.7|7142.7|7148.2|7142.2|7148.7|7142.7|7147.7|7141.7|3
1623026740000|2021-06-07 00:45:40|7148.7|7142.7|7147.2|7141.2|7149.2|7143.2|7146.2|7140.2|2
1623026750000|2021-06-07 00:45:50|7146.9|7140.9|7145.9|7139.9|7146.9|7140.9|7145.7|7139.7|0
1623026760000|2021-06-07 00:46:00|7145.7|7139.7|7145.2|7139.2|7145.7|7139.7|7145.2|7139.2|0
1623026770000|2021-06-07 00:46:10|7145.4|7139.4|7146.9|7140.9|7147.2|7141.2|7145.4|7139.4|3
1623026780000|2021-06-07 00:46:20|7145.9|7139.9|7145.9|7139.9|7145.9|7139.9|7145.9|7139.9|0
1623026790000|2021-06-07 00:46:30|7147.7|7141.7|7147.4|7141.4|7147.7|7141.7|7146.9|7140.9|0
1623026800000|2021-06-07 00:46:40|7147.7|7141.7|7145.2|7139.2|7147.7|7141.7|7145.2|7139.2|5
1623026810000|2021-06-07 00:46:50|7144.9|7138.9|7144.7|7138.7|7144.9|7138.9|7144.7|7138.7|0
1623026820000|2021-06-07 00:47:00|7144.3|7138.3|7144.7|7138.7|7144.7|7138.7|7143.2|7137.2|3
1623026830000|2021-06-07 00:47:10|7144.9|7138.9|7143.7|7137.7|7144.9|7138.9|7143.5|7137.5|6
1623026840000|2021-06-07 00:47:20|7144.4|7138.4|7144.4|7138.4|7144.9|7138.9|7144.4|7138.4|0
1623026860000|2021-06-07 00:47:40|7144.7|7138.7|7144.9|7138.9|7144.9|7138.9|7144.7|7138.7|2
1623026880000|2021-06-07 00:48:00|7145.2|7139.2|7145.2|7139.2|7145.2|7139.2|7143.7|7137.7|2
1623026890000|2021-06-07 00:48:10|7144.9|7138.9|7144.9|7138.9|7144.9|7138.9|7144.7|7138.7|0
1623026900000|2021-06-07 00:48:20|7144.7|7138.7|7144.9|7138.9|7144.9|7138.9|7144.7|7138.7|0
1623026910000|2021-06-07 00:48:30|7144.4|7138.4|7144.4|7138.4|7144.4|7138.4|7144.4|7138.4|0
1623026930000|2021-06-07 00:48:50|7143.7|7137.7|7143.7|7137.7|7144.4|7138.4|7143.7|7137.7|3
1623026960000|2021-06-07 00:49:20|7143.2|7137.2|7141.2|7135.2|7143.2|7137.2|7141.2|7135.2|3
1623026980000|2021-06-07 00:49:40|7141.7|7135.7|7141.7|7135.7|7141.7|7135.7|7141.7|7135.7|1
1623026990000|2021-06-07 00:49:50|7141.6|7135.6|7145.1|7139.1|7145.1|7139.1|7141.6|7135.6|14
1623027000000|2021-06-07 00:50:00|7144.2|7138.2|7141.1|7135.1|7144.2|7138.2|7141.1|7135.1|4
1623027010000|2021-06-07 00:50:10|7140.9|7134.9|7141.1|7135.1|7141.1|7135.1|7140.1|7134.1|10
1623027030000|2021-06-07 00:50:30|7141.4|7135.4|7141.4|7135.4|7141.9|7135.9|7141.4|7135.4|0
1623027040000|2021-06-07 00:50:40|7141.1|7135.1|7141.1|7135.1|7141.1|7135.1|7141.1|7135.1|0
1623027060000|2021-06-07 00:51:00|||||||||1
1623027070000|2021-06-07 00:51:10|7140.9|7134.9|7140.9|7134.9|7140.9|7134.9|7140.9|7134.9|1
1623027080000|2021-06-07 00:51:20|7141.9|7135.9|7143.6|7137.6|7143.6|7137.6|7141.1|7135.1|5
1623027090000|2021-06-07 00:51:30|7141.6|7135.6|7141.6|7135.6|7141.6|7135.6|7141.6|7135.6|2
1623027100000|2021-06-07 00:51:40|7141.1|7135.1|7141.9|7135.9|7141.9|7135.9|7141.1|7135.1|0
1623027110000|2021-06-07 00:51:50|7144.2|7138.2|7143.5|7137.5|7144.2|7138.2|7143|7137|6
1623027120000|2021-06-07 00:52:00|7143|7137|7142|7136|7143|7137|7142|7136|0
1623027130000|2021-06-07 00:52:10|7141.2|7135.2|7142.5|7136.5|7142.5|7136.5|7140.7|7134.7|6
1623027160000|2021-06-07 00:52:40|7143|7137|7145.6|7139.6|7145.6|7139.6|7143|7137|11
1623027180000|2021-06-07 00:53:00|7145.9|7139.9|7145.9|7139.9|7145.9|7139.9|7145.9|7139.9|0
1623027190000|2021-06-07 00:53:10|7145.7|7139.7|7144.9|7138.9|7146.4|7140.4|7144.9|7138.9|4
1623027200000|2021-06-07 00:53:20|7145.2|7139.2|7145.2|7139.2|7145.2|7139.2|7145.2|7139.2|0
1623027210000|2021-06-07 00:53:30|7144.7|7138.7|7144|7138|7144.7|7138.7|7143.7|7137.7|0
1623027220000|2021-06-07 00:53:40|7145.2|7139.2|7145.7|7139.7|7145.7|7139.7|7145.2|7139.2|1
1623027230000|2021-06-07 00:53:50|7145.4|7139.4|7144.9|7138.9|7145.4|7139.4|7144.9|7138.9|0
1623027240000|2021-06-07 00:54:00|7144.4|7138.4|7143.7|7137.7|7144.4|7138.4|7143.2|7137.2|1
1623027250000|2021-06-07 00:54:10|7143.2|7137.2|7143.2|7137.2|7143.2|7137.2|7143.2|7137.2|0
1623027270000|2021-06-07 00:54:30|7143.7|7137.7|7143.2|7137.2|7144.9|7138.9|7143.2|7137.2|8
1623027280000|2021-06-07 00:54:40|7143|7137|7143|7137|7143|7137|7143|7137|0
1623027290000|2021-06-07 00:54:50|7142.7|7136.7|7142.9|7136.9|7142.9|7136.9|7142.7|7136.7|2
1623027300000|2021-06-07 00:55:00|7143.2|7137.2|7140.5|7134.5|7143.2|7137.2|7140.5|7134.5|8
1623027310000|2021-06-07 00:55:10|7140.9|7134.9|7140.9|7134.9|7141.4|7135.4|7140.9|7134.9|4
1623027320000|2021-06-07 00:55:20|||||||||2
1623027330000|2021-06-07 00:55:30|7140.4|7134.4|7140.9|7134.9|7140.9|7134.9|7140.4|7134.4|3
1623027350000|2021-06-07 00:55:50|7140.7|7134.7|7142.9|7136.9|7142.9|7136.9|7140.7|7134.7|3
1623027360000|2021-06-07 00:56:00|7142.2|7136.2|7142.2|7136.2|7142.2|7136.2|7142.2|7136.2|1
1623027370000|2021-06-07 00:56:10|7142.4|7136.4|7143.7|7137.7|7143.7|7137.7|7142.4|7136.4|3
1623027420000|2021-06-07 00:57:00|7143.4|7137.4|7141.7|7135.7|7143.4|7137.4|7141.4|7135.4|7
1623027430000|2021-06-07 00:57:10|7141.4|7135.4|7141.4|7135.4|7141.4|7135.4|7141.4|7135.4|0
1623027440000|2021-06-07 00:57:20|7141.7|7135.7|7142.4|7136.4|7142.4|7136.4|7141.7|7135.7|2
1623027450000|2021-06-07 00:57:30|7142.7|7136.7|7143.4|7137.4|7143.4|7137.4|7142.7|7136.7|2
1623027460000|2021-06-07 00:57:40|7143.1|7137.1|7143.1|7137.1|7143.1|7137.1|7143.1|7137.1|0
1623027480000|2021-06-07 00:58:00|7142.6|7136.6|7142.6|7136.6|7142.6|7136.6|7142.6|7136.6|0
1623027490000|2021-06-07 00:58:10|7144.3|7138.3|7145.1|7139.1|7145.1|7139.1|7144.3|7138.3|6
1623027500000|2021-06-07 00:58:20|7145.3|7139.3|7145.6|7139.6|7145.6|7139.6|7145.3|7139.3|1
1623027510000|2021-06-07 00:58:30|7145.4|7139.4|7145.1|7139.1|7145.4|7139.4|7145.1|7139.1|0
1623027520000|2021-06-07 00:58:40|7145.3|7139.3|7144.8|7138.8|7145.6|7139.6|7144.8|7138.8|1
1623027530000|2021-06-07 00:58:50|7145.3|7139.3|7144.6|7138.6|7145.3|7139.3|7144.6|7138.6|1
1623027540000|2021-06-07 00:59:00|7144.1|7138.1|7141.8|7135.8|7144.1|7138.1|7141.8|7135.8|1
1623027580000|2021-06-07 00:59:40|7141.6|7135.6|7142|7136|7142.8|7136.8|7141.5|7135.5|6
1623027590000|2021-06-07 00:59:50|7142.8|7136.8|7142.8|7136.8|7142.8|7136.8|7142.8|7136.8|0
1623027600000|2021-06-07 01:00:00|7143|7137|7141.5|7135.5|7143|7137|7140.3|7134.3|15
1623027610000|2021-06-07 01:00:10|7140.4|7134.4|7140.6|7134.6|7142|7136|7140.4|7134.4|4
1623027620000|2021-06-07 01:00:20|7140.8|7134.8|7140.5|7134.5|7141|7135|7140.1|7134.1|6
1623027630000|2021-06-07 01:00:30|7140.3|7134.3|7141|7135|7141.3|7135.3|7140.3|7134.3|0
1623027640000|2021-06-07 01:00:40|7141.3|7135.3|7140.5|7134.5|7141.3|7135.3|7140.1|7134.1|2
1623027650000|2021-06-07 01:00:50|7141.3|7135.3|7142.8|7136.8|7143|7137|7141.2|7135.2|6
1623027660000|2021-06-07 01:01:00|7142.5|7136.5|7141.5|7135.5|7142.5|7136.5|7140.8|7134.8|1
1623027670000|2021-06-07 01:01:10|7141.3|7135.3|7141.5|7135.5|7141.5|7135.5|7140.2|7134.2|0
1623027680000|2021-06-07 01:01:20|7141.3|7135.3|7140.3|7134.3|7141.5|7135.5|7140.2|7134.2|10
1623027690000|2021-06-07 01:01:30|7140.5|7134.5|7142.2|7136.2|7142.5|7136.5|7140.5|7134.5|3
1623027700000|2021-06-07 01:01:40|7142.5|7136.5|7140.7|7134.7|7142.5|7136.5|7140.5|7134.5|1
1623027710000|2021-06-07 01:01:50|7140.9|7134.9|7141.2|7135.2|7141.2|7135.2|7140.2|7134.2|0
1623027720000|2021-06-07 01:02:00|7141.7|7135.7|7140.5|7134.5|7141.7|7135.7|7140.5|7134.5|2
1623027730000|2021-06-07 01:02:10|7141.5|7135.5|7140.8|7134.8|7141.5|7135.5|7140.5|7134.5|0
1623027740000|2021-06-07 01:02:20|7140|7134|7140.5|7134.5|7141.5|7135.5|7140|7134|0
1623027750000|2021-06-07 01:02:30|7140|7134|7144.5|7138.5|7144.5|7138.5|7140|7134|12
1623027760000|2021-06-07 01:02:40|7143.8|7137.8|7140.8|7134.8|7143.8|7137.8|7140.8|7134.8|5
1623027770000|2021-06-07 01:02:50|7141.5|7135.5|7141.8|7135.8|7142.8|7136.8|7140.8|7134.8|0
1623027780000|2021-06-07 01:03:00|7140.8|7134.8|7140|7134|7142.8|7136.8|7140|7134|1
1623027790000|2021-06-07 01:03:10|7140.3|7134.3|7140.3|7134.3|7140.8|7134.8|7140|7134|2
1623027800000|2021-06-07 01:03:20|7140.5|7134.5|7140.8|7134.8|7141.8|7135.8|7140|7134|2
1623027810000|2021-06-07 01:03:30|7140.3|7134.3|7140.8|7134.8|7140.8|7134.8|7140|7134|2
1623027820000|2021-06-07 01:03:40|7141|7135|7139.8|7133.8|7141|7135|7139.8|7133.8|0
1623027830000|2021-06-07 01:03:50|7139.5|7133.5|7139.5|7133.5|7140.5|7134.5|7139.5|7133.5|0
1623027840000|2021-06-07 01:04:00|7139.8|7133.8|7140.3|7134.3|7140.8|7134.8|7139.8|7133.8|1
1623027850000|2021-06-07 01:04:10|7139.8|7133.8|7140.8|7134.8|7141.5|7135.5|7139.8|7133.8|0
1623027860000|2021-06-07 01:04:20|7140.5|7134.5|7141.3|7135.3|7141.8|7135.8|7140.5|7134.5|0
1623027870000|2021-06-07 01:04:30|7140.7|7134.7|7140.4|7134.4|7141|7135|7139.9|7133.9|1
1623027880000|2021-06-07 01:04:40|7140.7|7134.7|7141.4|7135.4|7143.1|7137.1|7140.7|7134.7|3
1623027890000|2021-06-07 01:04:50|7141.7|7135.7|7139.5|7133.5|7142.4|7136.4|7139.2|7133.2|1
1623027900000|2021-06-07 01:05:00|7139.2|7133.2|7139.2|7133.2|7139.5|7133.5|7138.7|7132.7|1
1623027910000|2021-06-07 01:05:10|7139.5|7133.5|7139.7|7133.7|7140.5|7134.5|7139.2|7133.2|0
1623027920000|2021-06-07 01:05:20|7140|7134|7139.7|7133.7|7140.5|7134.5|7139.7|7133.7|0
1623027930000|2021-06-07 01:05:30|7140.5|7134.5|7139.5|7133.5|7140.7|7134.7|7138|7132|19
1623027940000|2021-06-07 01:05:40|7139.7|7133.7|7139.7|7133.7|7140.2|7134.2|7139|7133|0
1623027950000|2021-06-07 01:05:50|7139.5|7133.5|7139|7133|7139.5|7133.5|7139|7133|0
1623027960000|2021-06-07 01:06:00|7139.2|7133.2|7139|7133|7139.2|7133.2|7139|7133|1
1623027970000|2021-06-07 01:06:10|7139.2|7133.2|7140.2|7134.2|7140.2|7134.2|7139.2|7133.2|2
1623027980000|2021-06-07 01:06:20|7140|7134|7139.7|7133.7|7141.2|7135.2|7139.2|7133.2|3
1623028000000|2021-06-07 01:06:40|7139|7133|7138.7|7132.7|7139.2|7133.2|7138.7|7132.7|0
1623028010000|2021-06-07 01:06:50|7139|7133|7139|7133|7139.2|7133.2|7139|7133|0
1623028020000|2021-06-07 01:07:00|7138.7|7132.7|7138.5|7132.5|7139.2|7133.2|7138.5|7132.5|1
1623028030000|2021-06-07 01:07:10|7137.7|7131.7|7135.9|7129.9|7138.2|7132.2|7135.2|7129.2|22
1623028040000|2021-06-07 01:07:20|7136.6|7130.6|7136.9|7130.9|7136.9|7130.9|7135.7|7129.7|2
1623028050000|2021-06-07 01:07:30|7137.4|7131.4|7136.4|7130.4|7137.4|7131.4|7136.4|7130.4|0
1623028060000|2021-06-07 01:07:40|7136.9|7130.9|7137.4|7131.4|7137.4|7131.4|7136.9|7130.9|0
1623028070000|2021-06-07 01:07:50|7136.9|7130.9|7136.9|7130.9|7136.9|7130.9|7136.9|7130.9|0
1623028080000|2021-06-07 01:08:00|7137.1|7131.1|7137.4|7131.4|7137.4|7131.4|7137.1|7131.1|0
1623028090000|2021-06-07 01:08:10|7138.9|7132.9|7136.4|7130.4|7138.9|7132.9|7135.7|7129.7|3
1623028100000|2021-06-07 01:08:20|7136.9|7130.9|7138.2|7132.2|7138.4|7132.4|7136.9|7130.9|1
1623028110000|2021-06-07 01:08:30|7137.9|7131.9|7139.4|7133.4|7139.4|7133.4|7137.4|7131.4|0
1623028120000|2021-06-07 01:08:40|7139.1|7133.1|7139.4|7133.4|7139.4|7133.4|7138.5|7132.5|0
1623028130000|2021-06-07 01:08:50|7139.7|7133.7|7141|7135|7141|7135|7139.7|7133.7|1
1623028140000|2021-06-07 01:09:00|7140|7134|7137.3|7131.3|7140|7134|7136.8|7130.8|10
1623028150000|2021-06-07 01:09:10|7137.5|7131.5|7135.8|7129.8|7138|7132|7135.8|7129.8|4
1623028160000|2021-06-07 01:09:20|7135.5|7129.5|7135.5|7129.5|7135.8|7129.8|7135|7129|2
1623028170000|2021-06-07 01:09:30|7135.8|7129.8|7135.2|7129.2|7135.8|7129.8|7135|7129|2
1623028180000|2021-06-07 01:09:40|7135.5|7129.5|7136|7130|7136.8|7130.8|7135.5|7129.5|5
1623028190000|2021-06-07 01:09:50|7135.8|7129.8|7135.8|7129.8|7135.8|7129.8|7135.8|7129.8|0
1623028200000|2021-06-07 01:10:00|7136|7130|7135.8|7129.8|7136|7130|7135.8|7129.8|0
1623028210000|2021-06-07 01:10:10|7135.5|7129.5|7135.5|7129.5|7135.5|7129.5|7135.5|7129.5|0
1623028220000|2021-06-07 01:10:20|7135.8|7129.8|7135|7129|7135.8|7129.8|7135|7129|9
1623028230000|2021-06-07 01:10:30|7135.2|7129.2|7135.5|7129.5|7135.5|7129.5|7135.2|7129.2|4
1623028240000|2021-06-07 01:10:40|7135|7129|7134.3|7128.3|7135|7129|7134.3|7128.3|4
1623028250000|2021-06-07 01:10:50|7134.5|7128.5|7135|7129|7135|7129|7134.3|7128.3|4
1623028260000|2021-06-07 01:11:00|7134.3|7128.3|7134.3|7128.3|7134.3|7128.3|7134.3|7128.3|11
1623028270000|2021-06-07 01:11:10|7134.8|7128.8|7135.3|7129.3|7135.3|7129.3|7134.8|7128.8|2
1623028280000|2021-06-07 01:11:20|7134.8|7128.8|7135|7129|7135|7129|7134.3|7128.3|2
1623028290000|2021-06-07 01:11:30|7135.4|7129.4|7136.9|7130.9|7136.9|7130.9|7135.4|7129.4|1
1623028300000|2021-06-07 01:11:40|7137.7|7131.7|7138.4|7132.4|7138.4|7132.4|7136.9|7130.9|0
1623028310000|2021-06-07 01:11:50|7139|7133|7139.7|7133.7|7139.9|7133.9|7139|7133|0
1623028320000|2021-06-07 01:12:00|7139.2|7133.2|7137.4|7131.4|7139.2|7133.2|7137.4|7131.4|1
1623028330000|2021-06-07 01:12:10|7137.9|7131.9|7135.7|7129.7|7137.9|7131.9|7135.4|7129.4|3
1623028340000|2021-06-07 01:12:20|7135|7129|7135.2|7129.2|7135.2|7129.2|7135|7129|0
1623028350000|2021-06-07 01:12:30|7135|7129|7135.7|7129.7|7135.7|7129.7|7134.5|7128.5|2
1623028360000|2021-06-07 01:12:40|7135.9|7129.9|7134.7|7128.7|7136.7|7130.7|7134.7|7128.7|0
1623028370000|2021-06-07 01:12:50|7135.7|7129.7|7135.2|7129.2|7136.2|7130.2|7135.2|7129.2|1
1623028380000|2021-06-07 01:13:00|7135.5|7129.5|7136.7|7130.7|7136.7|7130.7|7135|7129|3
1623028390000|2021-06-07 01:13:10|7136.4|7130.4|7136.7|7130.7|7137.2|7131.2|7136|7130|5
1623028400000|2021-06-07 01:13:20|7136.9|7130.9|7137.7|7131.7|7138.7|7132.7|7136.9|7130.9|1
1623028410000|2021-06-07 01:13:30|7137.2|7131.2|7137|7131|7137.9|7131.9|7136.7|7130.7|1
1623028420000|2021-06-07 01:13:40|7137.2|7131.2|7137.7|7131.7|7137.9|7131.9|7136.7|7130.7|0
1623028430000|2021-06-07 01:13:50|7137.2|7131.2|7137.2|7131.2|7137.7|7131.7|7137.2|7131.2|2
1623028440000|2021-06-07 01:14:00|7138.7|7132.7|7138.9|7132.9|7138.9|7132.9|7138.7|7132.7|1
1623028450000|2021-06-07 01:14:10|7139.2|7133.2|7141|7135|7141|7135|7138.4|7132.4|1
1623028460000|2021-06-07 01:14:20|7140.5|7134.5|7141.2|7135.2|7142.2|7136.2|7140.5|7134.5|2
1623028470000|2021-06-07 01:14:30|7141|7135|7141.2|7135.2|7141.2|7135.2|7141|7135|0
1623028480000|2021-06-07 01:14:40|7141|7135|7139.9|7133.9|7141|7135|7139.9|7133.9|0
1623028490000|2021-06-07 01:14:50|7141.4|7135.4|7141.4|7135.4|7141.4|7135.4|7139.9|7133.9|3
1623028500000|2021-06-07 01:15:00|7141.2|7135.2|7140.9|7134.9|7141.2|7135.2|7140.9|7134.9|0
1623028510000|2021-06-07 01:15:10|7140.7|7134.7|7140.9|7134.9|7141.4|7135.4|7140.7|7134.7|3
1623028520000|2021-06-07 01:15:20|7140.7|7134.7|7142.4|7136.4|7142.9|7136.9|7140.2|7134.2|2
1623028530000|2021-06-07 01:15:30|7142.7|7136.7|7142.7|7136.7|7142.7|7136.7|7142.7|7136.7|0
1623028540000|2021-06-07 01:15:40|7142|7136|7142.9|7136.9|7142.9|7136.9|7142|7136|1
1623028550000|2021-06-07 01:15:50|7142.7|7136.7|7144.1|7138.1|7144.4|7138.4|7142.5|7136.5|11
1623028560000|2021-06-07 01:16:00|7143.9|7137.9|7144.1|7138.1|7144.6|7138.6|7143.9|7137.9|1
1623028580000|2021-06-07 01:16:20|7144.6|7138.6|7144.9|7138.9|7144.9|7138.9|7144.6|7138.6|0
1623028590000|2021-06-07 01:16:30|7144.4|7138.4|7144.6|7138.6|7145.1|7139.1|7144.4|7138.4|0
1623028610000|2021-06-07 01:16:50|7143.9|7137.9|7145.6|7139.6|7145.6|7139.6|7143.9|7137.9|2
1623028620000|2021-06-07 01:17:00|7145.4|7139.4|7145.2|7139.2|7145.4|7139.4|7145|7139|1
1623028630000|2021-06-07 01:17:10|7144.5|7138.5|7143|7137|7144.5|7138.5|7143|7137|2
1623028640000|2021-06-07 01:17:20|7142.5|7136.5|7141.4|7135.4|7143.2|7137.2|7141.4|7135.4|6
1623028650000|2021-06-07 01:17:30|7141.2|7135.2|7140.7|7134.7|7141.4|7135.4|7140.7|7134.7|0
1623028660000|2021-06-07 01:17:40|7140|7134|7140.9|7134.9|7140.9|7134.9|7140|7134|0
1623028670000|2021-06-07 01:17:50|7139.9|7133.9|7137.9|7131.9|7139.9|7133.9|7137.9|7131.9|1
1623028680000|2021-06-07 01:18:00|7138.1|7132.1|7138.1|7132.1|7139.4|7133.4|7137.7|7131.7|0
1623028690000|2021-06-07 01:18:10|7138.6|7132.6|7138.4|7132.4|7138.9|7132.9|7138.4|7132.4|2
1623028700000|2021-06-07 01:18:20|7137.7|7131.7|7139.2|7133.2|7139.2|7133.2|7137.7|7131.7|1
1623028710000|2021-06-07 01:18:30|7138.9|7132.9|7138.9|7132.9|7140.7|7134.7|7138.9|7132.9|1
1623028720000|2021-06-07 01:18:40|7139.1|7133.1|7139.9|7133.9|7139.9|7133.9|7138.7|7132.7|0
1623028730000|2021-06-07 01:18:50|7140.4|7134.4|7139.9|7133.9|7140.4|7134.4|7139.9|7133.9|0
1623028740000|2021-06-07 01:19:00|7139.4|7133.4|7140.9|7134.9|7140.9|7134.9|7139.2|7133.2|2
1623028750000|2021-06-07 01:19:10|7140.2|7134.2|7142.5|7136.5|7142.7|7136.7|7139.7|7133.7|9
1623028760000|2021-06-07 01:19:20|7143.3|7137.3|7144.2|7138.2|7144.7|7138.7|7143|7137|8
1623028770000|2021-06-07 01:19:30|7144|7138|7147.5|7141.5|7147.5|7141.5|7144|7138|4
1623028780000|2021-06-07 01:19:40|7147|7141|7147|7141|7147|7141|7147|7141|2
1623028790000|2021-06-07 01:19:50|7147.5|7141.5|7147|7141|7147.5|7141.5|7147|7141|3
1623028800000|2021-06-07 01:20:00|7147.3|7141.3|7144.5|7138.5|7147.3|7141.3|7144.5|7138.5|8
1623028810000|2021-06-07 01:20:10|7144.8|7138.8|7144.8|7138.8|7145|7139|7144.8|7138.8|0
1623028820000|2021-06-07 01:20:20|7145.4|7139.4|7142|7136|7145.8|7139.8|7142|7136|0
1623028840000|2021-06-07 01:20:40|7142.3|7136.3|7142.3|7136.3|7142.3|7136.3|7142.3|7136.3|0
1623028850000|2021-06-07 01:20:50|7142.5|7136.5|7144.8|7138.8|7144.8|7138.8|7142.5|7136.5|0
1623028860000|2021-06-07 01:21:00|7145|7139|7144.5|7138.5|7145|7139|7144.5|7138.5|1
1623028870000|2021-06-07 01:21:10|7144.8|7138.8|7145.5|7139.5|7146|7140|7144.8|7138.8|1
1623028880000|2021-06-07 01:21:20|7146|7140|7144.8|7138.8|7146.8|7140.8|7144.8|7138.8|0
1623028890000|2021-06-07 01:21:30|7145|7139|7145.3|7139.3|7145.8|7139.8|7145|7139|1
1623028900000|2021-06-07 01:21:40|7145|7139|7145|7139|7145|7139|7145|7139|1
1623028920000|2021-06-07 01:22:00|7144.4|7138.4|7143.7|7137.7|7144.7|7138.7|7143.7|7137.7|1
1623028930000|2021-06-07 01:22:10|7142.8|7136.8|7142|7136|7142.8|7136.8|7141.5|7135.5|2
1623028940000|2021-06-07 01:22:20|7141.5|7135.5|7141.5|7135.5|7141.5|7135.5|7141|7135|0
1623028950000|2021-06-07 01:22:30|7142.2|7136.2|7142|7136|7142.2|7136.2|7142|7136|0
1623028960000|2021-06-07 01:22:40|7141.8|7135.8|7142.2|7136.2|7142.2|7136.2|7141.5|7135.5|0
1623028970000|2021-06-07 01:22:50|7142|7136|7142|7136|7142.2|7136.2|7141.5|7135.5|0
1623028980000|2021-06-07 01:23:00|7141.7|7135.7|7142|7136|7142|7136|7141.7|7135.7|0
1623028990000|2021-06-07 01:23:10|7140.5|7134.5|7141.7|7135.7|7142|7136|7139.2|7133.2|6
1623029000000|2021-06-07 01:23:20|7141.2|7135.2|7141|7135|7141.2|7135.2|7140.2|7134.2|0
1623029010000|2021-06-07 01:23:30|7140.7|7134.7|7140.7|7134.7|7141.7|7135.7|7140|7134|1
1623029020000|2021-06-07 01:23:40|7140|7134|7138.7|7132.7|7140|7134|7138.7|7132.7|1
1623029030000|2021-06-07 01:23:50|7138.5|7132.5|7138.5|7132.5|7138.5|7132.5|7138|7132|1
1623029050000|2021-06-07 01:24:10|7137.7|7131.7|7138.1|7132.1|7138.1|7132.1|7137|7131|11
1623029060000|2021-06-07 01:24:20|7137.8|7131.8|7138.1|7132.1|7138.1|7132.1|7137.6|7131.6|2
1623029070000|2021-06-07 01:24:30|7139.6|7133.6|7139.6|7133.6|7139.6|7133.6|7139.6|7133.6|2
1623029100000|2021-06-07 01:25:00|7140.1|7134.1|7140.1|7134.1|7140.1|7134.1|7140.1|7134.1|3
1623029110000|2021-06-07 01:25:10|7139.8|7133.8|7139.6|7133.6|7139.8|7133.8|7139.6|7133.6|1
1623029140000|2021-06-07 01:25:40|7139.8|7133.8|7140.1|7134.1|7140.1|7134.1|7139.8|7133.8|1
1623029160000|2021-06-07 01:26:00|7139.6|7133.6|7138.8|7132.8|7139.6|7133.6|7138.8|7132.8|1
1623029170000|2021-06-07 01:26:10|7138.3|7132.3|7138.1|7132.1|7138.3|7132.3|7138.1|7132.1|1
1623029200000|2021-06-07 01:26:40|7138|7132|7137.5|7131.5|7138|7132|7137.5|7131.5|4
1623029210000|2021-06-07 01:26:50|7138|7132|7138.3|7132.3|7138.5|7132.5|7138|7132|3
1623029220000|2021-06-07 01:27:00|7138|7132|7137.5|7131.5|7138|7132|7137.5|7131.5|1
1623029230000|2021-06-07 01:27:10|||||||||3
1623029240000|2021-06-07 01:27:20|7138.5|7132.5|7138.5|7132.5|7138.8|7132.8|7138|7132|6
1623029250000|2021-06-07 01:27:30|7138.8|7132.8|7138.8|7132.8|7139.5|7133.5|7138.8|7132.8|0
1623029260000|2021-06-07 01:27:40|7139|7133|7139.8|7133.8|7139.8|7133.8|7138.8|7132.8|0
1623029270000|2021-06-07 01:27:50|7139|7133|7138.3|7132.3|7139|7133|7138.3|7132.3|1
1623029280000|2021-06-07 01:28:00|7138.5|7132.5|7138|7132|7138.5|7132.5|7138|7132|0
1623029290000|2021-06-07 01:28:10|7138.3|7132.3|7139.5|7133.5|7139.8|7133.8|7138.3|7132.3|3
1623029300000|2021-06-07 01:28:20|7138.8|7132.8|7138.8|7132.8|7138.8|7132.8|7138.8|7132.8|0
1623029310000|2021-06-07 01:28:30|7138.5|7132.5|7138.5|7132.5|7138.5|7132.5|7138.5|7132.5|1
1623029320000|2021-06-07 01:28:40|7138.8|7132.8|7140|7134|7140.3|7134.3|7138.5|7132.5|7
1623029330000|2021-06-07 01:28:50|7140.3|7134.3|7139.5|7133.5|7140.5|7134.5|7139.5|7133.5|0
1623029340000|2021-06-07 01:29:00|7139.8|7133.8|7139.8|7133.8|7140|7134|7139.8|7133.8|0
1623029350000|2021-06-07 01:29:10|7140.5|7134.5|7140|7134|7140.5|7134.5|7140|7134|3
1623029360000|2021-06-07 01:29:20|7139.8|7133.8|7139|7133|7139.8|7133.8|7139|7133|0
1623029370000|2021-06-07 01:29:30|7139.3|7133.3|7139.5|7133.5|7139.5|7133.5|7139.3|7133.3|1
1623029400000|2021-06-07 01:30:00|7140|7134|7140.5|7134.5|7140.5|7134.5|7140|7134|1
1623029420000|2021-06-07 01:30:20|7141|7135|7141.8|7135.8|7141.8|7135.8|7141|7135|5
1623029430000|2021-06-07 01:30:30|7141.3|7135.3|7141.8|7135.8|7141.8|7135.8|7140.8|7134.8|2
1623029440000|2021-06-07 01:30:40|7141.5|7135.5|7141.5|7135.5|7141.8|7135.8|7141.5|7135.5|0
1623029450000|2021-06-07 01:30:50|7141.8|7135.8|7140.8|7134.8|7141.8|7135.8|7140.8|7134.8|0
1623029460000|2021-06-07 01:31:00|7139.5|7133.5|7138.3|7132.3|7139.5|7133.5|7138.3|7132.3|2
1623029470000|2021-06-07 01:31:10|7138|7132|7138|7132|7138|7132|7138|7132|4
1623029480000|2021-06-07 01:31:20|7137.5|7131.5|7137.5|7131.5|7138|7132|7137.5|7131.5|4
1623029490000|2021-06-07 01:31:30|7137.3|7131.3|7138.5|7132.5|7138.5|7132.5|7137.3|7131.3|0
1623029500000|2021-06-07 01:31:40|7138|7132|7138.5|7132.5|7138.7|7132.7|7137.5|7131.5|6
1623029510000|2021-06-07 01:31:50|7138|7132|7138.2|7132.2|7138.2|7132.2|7137.8|7131.8|1
1623029520000|2021-06-07 01:32:00|7138.5|7132.5|7136.5|7130.5|7138.7|7132.7|7136.5|7130.5|6
1623029550000|2021-06-07 01:32:30|7137|7131|7137|7131|7137|7131|7137|7131|1
1623029560000|2021-06-07 01:32:40|7136|7130|7136.2|7130.2|7136.5|7130.5|7136|7130|1
1623029570000|2021-06-07 01:32:50|7137|7131|7136|7130|7137|7131|7135.2|7129.2|4
1623029580000|2021-06-07 01:33:00|7135.2|7129.2|7135.5|7129.5|7135.5|7129.5|7135.2|7129.2|4
1623029590000|2021-06-07 01:33:10|7135.2|7129.2|7135.2|7129.2|7135.2|7129.2|7135.2|7129.2|0
1623029600000|2021-06-07 01:33:20|7135.5|7129.5|7135.5|7129.5|7135.7|7129.7|7135.5|7129.5|0
1623029610000|2021-06-07 01:33:30|7135.2|7129.2|7135.2|7129.2|7135.2|7129.2|7135.2|7129.2|0
1623029620000|2021-06-07 01:33:40|7134.7|7128.7|7136.2|7130.2|7136.2|7130.2|7134.7|7128.7|1
1623029630000|2021-06-07 01:33:50|7136.4|7130.4|7137.2|7131.2|7137.2|7131.2|7136.4|7130.4|0
1623029640000|2021-06-07 01:34:00|7136.6|7130.6|7136.2|7130.2|7137|7131|7136.2|7130.2|6
1623029660000|2021-06-07 01:34:20|7136.9|7130.9|7137|7131|7137.2|7131.2|7136.9|7130.9|1
1623029670000|2021-06-07 01:34:30|7136.2|7130.2|7136.2|7130.2|7136.2|7130.2|7136.2|7130.2|0
1623029680000|2021-06-07 01:34:40|7136.4|7130.4|7135.6|7129.6|7136.4|7130.4|7135.6|7129.6|1
1623029690000|2021-06-07 01:34:50|7136.1|7130.1|7137.6|7131.6|7138.2|7132.2|7136.1|7130.1|0
1623029700000|2021-06-07 01:35:00|7136.9|7130.9|7135.6|7129.6|7136.9|7130.9|7135.6|7129.6|3
1623029720000|2021-06-07 01:35:20|7135.9|7129.9|7138.9|7132.9|7138.9|7132.9|7135.9|7129.9|5
1623029730000|2021-06-07 01:35:30|7139.1|7133.1|7138.4|7132.4|7139.1|7133.1|7138.4|7132.4|0
1623029740000|2021-06-07 01:35:40|7138.9|7132.9|7138.4|7132.4|7138.9|7132.9|7138.4|7132.4|1
1623029760000|2021-06-07 01:36:00|7138.6|7132.6|7136.9|7130.9|7138.9|7132.9|7136.9|7130.9|3
1623029770000|2021-06-07 01:36:10|7135.9|7129.9|7136.1|7130.1|7137.4|7131.4|7135.9|7129.9|4
1623029780000|2021-06-07 01:36:20|7136.4|7130.4|7136.4|7130.4|7136.4|7130.4|7136.4|7130.4|0
1623029790000|2021-06-07 01:36:30|7136.1|7130.1|7136.4|7130.4|7136.4|7130.4|7136.1|7130.1|0
1623029800000|2021-06-07 01:36:40|7136.1|7130.1|7136.4|7130.4|7136.4|7130.4|7136.1|7130.1|3
1623029810000|2021-06-07 01:36:50|7136.1|7130.1|7136.9|7130.9|7136.9|7130.9|7136.1|7130.1|0
1623029820000|2021-06-07 01:37:00|7136.1|7130.1|7136.4|7130.4|7136.6|7130.6|7135.4|7129.4|11
1623029830000|2021-06-07 01:37:10|7136.6|7130.6|7138.9|7132.9|7139.1|7133.1|7136.1|7130.1|6
1623029840000|2021-06-07 01:37:20|7139.1|7133.1|7138.8|7132.8|7139.3|7133.3|7138.8|7132.8|0
1623029850000|2021-06-07 01:37:30|7138.3|7132.3|7138.6|7132.6|7138.6|7132.6|7138.3|7132.3|0
1623029860000|2021-06-07 01:37:40|7138.8|7132.8|7138.8|7132.8|7139.1|7133.1|7137.8|7131.8|1
1623029870000|2021-06-07 01:37:50|7138.3|7132.3|7138.3|7132.3|7138.3|7132.3|7138.1|7132.1|0
1623029880000|2021-06-07 01:38:00|7138.1|7132.1|7136.1|7130.1|7138.1|7132.1|7136.1|7130.1|2
1623029890000|2021-06-07 01:38:10|7136.3|7130.3|7134.3|7128.3|7136.3|7130.3|7134.3|7128.3|5
1623029900000|2021-06-07 01:38:20|7133.6|7127.6|7134.1|7128.1|7134.3|7128.3|7133.6|7127.6|1
1623029910000|2021-06-07 01:38:30|7133.3|7127.3|7132.8|7126.8|7133.8|7127.8|7132.8|7126.8|3
1623029920000|2021-06-07 01:38:40|7132.6|7126.6|7133.8|7127.8|7133.8|7127.8|7132.3|7126.3|0
1623029930000|2021-06-07 01:38:50|7133.6|7127.6|7132.8|7126.8|7133.6|7127.6|7132.8|7126.8|0
1623029940000|2021-06-07 01:39:00|7132.6|7126.6|7132.8|7126.8|7133.1|7127.1|7131.6|7125.6|1
1623029950000|2021-06-07 01:39:10|7132.3|7126.3|7132.1|7126.1|7133.1|7127.1|7132.1|7126.1|0
1623029960000|2021-06-07 01:39:20|7132.3|7126.3|7133.1|7127.1|7133.1|7127.1|7132.3|7126.3|0
1623029970000|2021-06-07 01:39:30|7133.3|7127.3|7134.1|7128.1|7134.1|7128.1|7133.3|7127.3|0
1623029980000|2021-06-07 01:39:40|7133.1|7127.1|7133.3|7127.3|7133.3|7127.3|7133.1|7127.1|0
1623029990000|2021-06-07 01:39:50|7133.1|7127.1|7133.8|7127.8|7133.8|7127.8|7133.1|7127.1|0
1623030000000|2021-06-07 01:40:00|7133.6|7127.6|7131.1|7125.1|7133.6|7127.6|7131.1|7125.1|2
1623030010000|2021-06-07 01:40:10|7130.6|7124.6|7131.3|7125.3|7131.8|7125.8|7130.3|7124.3|3
1623030020000|2021-06-07 01:40:20|7130.8|7124.8|7130.8|7124.8|7131.3|7125.3|7130.6|7124.6|0
1623030030000|2021-06-07 01:40:30|7130.6|7124.6|7130.8|7124.8|7130.8|7124.8|7130.3|7124.3|0
1623030040000|2021-06-07 01:40:40|7131.1|7125.1|7131.7|7125.7|7131.9|7125.9|7129.6|7123.6|3
1623030050000|2021-06-07 01:40:50|7131.9|7125.9|7132.1|7126.1|7132.1|7126.1|7131.9|7125.9|0
1623030060000|2021-06-07 01:41:00|7131.9|7125.9|7134|7128|7134|7128|7131.7|7125.7|1
1623030070000|2021-06-07 01:41:10|7133.3|7127.3|7133.8|7127.8|7133.8|7127.8|7133.3|7127.3|0
1623030080000|2021-06-07 01:41:20|7134|7128|7135.1|7129.1|7136|7130|7134|7128|0
1623030090000|2021-06-07 01:41:30|7135.6|7129.6|7136.1|7130.1|7136.6|7130.6|7135.6|7129.6|0
1623030100000|2021-06-07 01:41:40|7136.6|7130.6|7134.6|7128.6|7136.6|7130.6|7134.6|7128.6|4
1623030110000|2021-06-07 01:41:50|7134.1|7128.1|7134.6|7128.6|7134.6|7128.6|7134.1|7128.1|0
1623030120000|2021-06-07 01:42:00|7134.1|7128.1|7133.9|7127.9|7134.1|7128.1|7133.6|7127.6|1
1623030130000|2021-06-07 01:42:10|7133.6|7127.6|7134.4|7128.4|7134.6|7128.6|7133.6|7127.6|2
1623030140000|2021-06-07 01:42:20|7134.6|7128.6|7136.1|7130.1|7136.1|7130.1|7133.6|7127.6|2
1623030150000|2021-06-07 01:42:30|7136.4|7130.4|7137.4|7131.4|7137.4|7131.4|7136.4|7130.4|0
1623030160000|2021-06-07 01:42:40|7137.1|7131.1|7136.8|7130.8|7137.1|7131.1|7135.6|7129.6|1
1623030170000|2021-06-07 01:42:50|7137.3|7131.3|7137.8|7131.8|7138.5|7132.5|7137.3|7131.3|1
1623030180000|2021-06-07 01:43:00|7137.3|7131.3|7136.8|7130.8|7137.4|7131.4|7136.6|7130.6|1
1623030190000|2021-06-07 01:43:10|7136.6|7130.6|7135.8|7129.8|7136.6|7130.6|7135.6|7129.6|3
1623030200000|2021-06-07 01:43:20|7135.6|7129.6|7136.8|7130.8|7137.6|7131.6|7135.6|7129.6|0
1623030210000|2021-06-07 01:43:30|7136.6|7130.6|7136.6|7130.6|7136.8|7130.8|7136.6|7130.6|0
1623030220000|2021-06-07 01:43:40|7136.8|7130.8|7136.6|7130.6|7136.8|7130.8|7136.6|7130.6|0
1623030230000|2021-06-07 01:43:50|7136.8|7130.8|7137.1|7131.1|7137.1|7131.1|7136.8|7130.8|0
1623030240000|2021-06-07 01:44:00|7137.5|7131.5|7140.8|7134.8|7140.8|7134.8|7137.5|7131.5|3
1623030250000|2021-06-07 01:44:10|7141|7135|7140.8|7134.8|7141|7135|7140|7134|1
1623030260000|2021-06-07 01:44:20|7141|7135|7142.5|7136.5|7142.5|7136.5|7141|7135|1
1623030270000|2021-06-07 01:44:30|7142.8|7136.8|7143|7137|7143|7137|7141.5|7135.5|0
1623030280000|2021-06-07 01:44:40|7142.5|7136.5|7142|7136|7143|7137|7141.8|7135.8|2
1623030290000|2021-06-07 01:44:50|7141.8|7135.8|7141.8|7135.8|7142|7136|7141.5|7135.5|0
1623030300000|2021-06-07 01:45:00|7142|7136|7141|7135|7142|7136|7140.5|7134.5|3
1623030310000|2021-06-07 01:45:10|7140.3|7134.3|7140.3|7134.3|7140.3|7134.3|7140|7134|1
1623030320000|2021-06-07 01:45:20|7141.5|7135.5|7141.8|7135.8|7141.8|7135.8|7141.5|7135.5|1
1623030330000|2021-06-07 01:45:30|7142.3|7136.3|7143|7137|7143|7137|7142.3|7136.3|0
1623030340000|2021-06-07 01:45:40|7142.6|7136.6|7142.5|7136.5|7142.6|7136.6|7142|7136|0
1623030350000|2021-06-07 01:45:50|7143.4|7137.4|7144.5|7138.5|7144.5|7138.5|7143.4|7137.4|11
1623030360000|2021-06-07 01:46:00|7145|7139|7145.5|7139.5|7146|7140|7145|7139|5
1623030370000|2021-06-07 01:46:10|7146|7140|7146.3|7140.3|7146.3|7140.3|7145.8|7139.8|1
1623030380000|2021-06-07 01:46:20|7145.8|7139.8|7146.3|7140.3|7146.3|7140.3|7145.8|7139.8|0
1623030390000|2021-06-07 01:46:30|7146.8|7140.8|7146.8|7140.8|7146.8|7140.8|7146.8|7140.8|0
1623030400000|2021-06-07 01:46:40|7147.3|7141.3|7148.3|7142.3|7148.3|7142.3|7146.8|7140.8|7
1623030410000|2021-06-07 01:46:50|7148.5|7142.5|7148|7142|7148.5|7142.5|7148|7142|0
1623030420000|2021-06-07 01:47:00|7147.8|7141.8|7147.2|7141.2|7147.8|7141.8|7146|7140|3
1623030430000|2021-06-07 01:47:10|7147.5|7141.5|7147.5|7141.5|7147.5|7141.5|7145.7|7139.7|7
1623030440000|2021-06-07 01:47:20|7147.7|7141.7|7146.5|7140.5|7147.7|7141.7|7146.5|7140.5|0
1623030450000|2021-06-07 01:47:30|7146.7|7140.7|7146.5|7140.5|7147|7141|7146.5|7140.5|0
1623030460000|2021-06-07 01:47:40|7146.7|7140.7|7145.5|7139.5|7147.2|7141.2|7145.5|7139.5|1
1623030470000|2021-06-07 01:47:50|7146|7140|7146|7140|7146|7140|7145.5|7139.5|0
1623030480000|2021-06-07 01:48:00|7145.7|7139.7|7142|7136|7145.7|7139.7|7141.5|7135.5|3
1623030490000|2021-06-07 01:48:10|7141.7|7135.7|7141.7|7135.7|7141.7|7135.7|7141.7|7135.7|0
1623030510000|2021-06-07 01:48:30|7142.9|7136.9|7143.5|7137.5|7143.7|7137.7|7142.9|7136.9|3
1623030520000|2021-06-07 01:48:40|7143.3|7137.3|7142.7|7136.7|7143.3|7137.3|7142.7|7136.7|0
1623030530000|2021-06-07 01:48:50|7143.2|7137.2|7143.2|7137.2|7143.5|7137.5|7143.2|7137.2|0
1623030540000|2021-06-07 01:49:00|7142.7|7136.7|7142.5|7136.5|7143.2|7137.2|7142.5|7136.5|0
1623030550000|2021-06-07 01:49:10|7139.8|7133.8|7139|7133|7139.8|7133.8|7139|7133|6
1623030600000|2021-06-07 01:50:00|7138|7132|7137.3|7131.3|7138.3|7132.3|7137.3|7131.3|3
1623030610000|2021-06-07 01:50:10|7138.8|7132.8|7139.5|7133.5|7139.5|7133.5|7138.8|7132.8|1
1623030620000|2021-06-07 01:50:20|7140|7134|7139.4|7133.4|7140.5|7134.5|7137.1|7131.1|0
1623030630000|2021-06-07 01:50:30|7139.5|7133.5|7139|7133|7140|7134|7139|7133|0
1623030640000|2021-06-07 01:50:40|7139.7|7133.7|7139.5|7133.5|7140.2|7134.2|7139.5|7133.5|0
1623030650000|2021-06-07 01:50:50|7139.4|7133.4|7139.4|7133.4|7139.4|7133.4|7139.4|7133.4|0
1623030660000|2021-06-07 01:51:00|7139.6|7133.6|7139.4|7133.4|7139.6|7133.6|7139.4|7133.4|0
1623030670000|2021-06-07 01:51:10|7140.1|7134.1|7140.2|7134.2|7140.2|7134.2|7139.6|7133.6|0
1623030680000|2021-06-07 01:51:20|7140.4|7134.4|7141.7|7135.7|7141.7|7135.7|7140.4|7134.4|0
1623030690000|2021-06-07 01:51:30|7141.9|7135.9|7141.7|7135.7|7141.9|7135.9|7140.7|7134.7|1
1623030700000|2021-06-07 01:51:40|7141.9|7135.9|7142.4|7136.4|7142.6|7136.6|7141.9|7135.9|5
1623030710000|2021-06-07 01:51:50|7142.2|7136.2|7141.7|7135.7|7142.2|7136.2|7140.9|7134.9|2
1623030720000|2021-06-07 01:52:00|7141.4|7135.4|7141.9|7135.9|7142.2|7136.2|7141.4|7135.4|0
1623030730000|2021-06-07 01:52:10|7140.3|7134.3|7141.5|7135.5|7141.5|7135.5|7140.3|7134.3|4
1623030740000|2021-06-07 01:52:20|7141|7135|7142|7136|7142|7136|7140.7|7134.7|4
1623030750000|2021-06-07 01:52:30|7141.8|7135.8|7141.8|7135.8|7141.8|7135.8|7141.8|7135.8|0
1623030760000|2021-06-07 01:52:40|7141.3|7135.3|7141.3|7135.3|7141.3|7135.3|7141.3|7135.3|0
1623030780000|2021-06-07 01:53:00|7141.8|7135.8|7142.2|7136.2|7142.2|7136.2|7141.3|7135.3|3
1623030790000|2021-06-07 01:53:10|7142.7|7136.7|7142.7|7136.7|7142.7|7136.7|7142.7|7136.7|0
1623030800000|2021-06-07 01:53:20|7142.4|7136.4|7141.3|7135.3|7142.4|7136.4|7141.3|7135.3|3
1623030810000|2021-06-07 01:53:30|7141|7135|7140.3|7134.3|7141.3|7135.3|7140.3|7134.3|1
1623030820000|2021-06-07 01:53:40|7140.6|7134.6|7138|7132|7140.6|7134.6|7138|7132|3
1623030830000|2021-06-07 01:53:50|7137.5|7131.5|7137.7|7131.7|7137.7|7131.7|7137.5|7131.5|5
1623030840000|2021-06-07 01:54:00|7138|7132|7138.3|7132.3|7138.5|7132.5|7138|7132|0
1623030850000|2021-06-07 01:54:10|7138|7132|7138|7132|7138|7132|7138|7132|0
1623030860000|2021-06-07 01:54:20|7138.3|7132.3|7138.5|7132.5|7138.5|7132.5|7138|7132|0
1623030870000|2021-06-07 01:54:30|7138.3|7132.3|7138|7132|7138.5|7132.5|7138|7132|0
1623030880000|2021-06-07 01:54:40|7138.3|7132.3|7138.3|7132.3|7138.3|7132.3|7138.3|7132.3|0
1623030890000|2021-06-07 01:54:50|7138|7132|7137|7131|7138|7132|7136.7|7130.7|1
1623030900000|2021-06-07 01:55:00|7135.3|7129.3|7136|7130|7136.8|7130.8|7135|7129|6
1623030910000|2021-06-07 01:55:10|7136.3|7130.3|7136.5|7130.5|7137|7131|7135.8|7129.8|1
1623030920000|2021-06-07 01:55:20|7136.3|7130.3|7135.3|7129.3|7136.3|7130.3|7135.3|7129.3|1
1623030930000|2021-06-07 01:55:30|7134.8|7128.8|7134.8|7128.8|7134.8|7128.8|7134.8|7128.8|0
1623030940000|2021-06-07 01:55:40|7134.5|7128.5|7134.5|7128.5|7134.5|7128.5|7134.5|7128.5|0
1623030950000|2021-06-07 01:55:50|7133.3|7127.3|7132.6|7126.6|7134.1|7128.1|7132.6|7126.6|30
1623030960000|2021-06-07 01:56:00|7131.8|7125.8|7132.3|7126.3|7132.3|7126.3|7130.3|7124.3|5
1623030970000|2021-06-07 01:56:10|7131.8|7125.8|7131.8|7125.8|7131.8|7125.8|7131.8|7125.8|0
1623030980000|2021-06-07 01:56:20|7132.1|7126.1|7132.8|7126.8|7132.8|7126.8|7132.1|7126.1|2
1623030990000|2021-06-07 01:56:30|7131.8|7125.8|7132.3|7126.3|7132.8|7126.8|7130.8|7124.8|3
1623031000000|2021-06-07 01:56:40|7132.8|7126.8|7131.8|7125.8|7132.8|7126.8|7131.8|7125.8|3
1623031010000|2021-06-07 01:56:50|7132.3|7126.3|7132.3|7126.3|7132.3|7126.3|7132.3|7126.3|1
1623031020000|2021-06-07 01:57:00|7131.8|7125.8|7132.3|7126.3|7132.3|7126.3|7131.8|7125.8|6
1623031030000|2021-06-07 01:57:10|7131.8|7125.8|7133.8|7127.8|7133.8|7127.8|7131.8|7125.8|4
1623031040000|2021-06-07 01:57:20|7134|7128|7134|7128|7134|7128|7133.8|7127.8|1
1623031050000|2021-06-07 01:57:30|7133.8|7127.8|7132.8|7126.8|7133.8|7127.8|7132.3|7126.3|1
1623031060000|2021-06-07 01:57:40|7133.1|7127.1|7133.1|7127.1|7133.1|7127.1|7133.1|7127.1|0
1623031070000|2021-06-07 01:57:50|7133.3|7127.3|7133.8|7127.8|7134.1|7128.1|7132.8|7126.8|1
1623031080000|2021-06-07 01:58:00|7132.6|7126.6|7132.3|7126.3|7133.1|7127.1|7131.8|7125.8|7
1623031090000|2021-06-07 01:58:10|7132.6|7126.6|7132.3|7126.3|7132.6|7126.6|7132.3|7126.3|2
1623031100000|2021-06-07 01:58:20|7133.1|7127.1|7133.6|7127.6|7133.6|7127.6|7133.1|7127.1|2
1623031110000|2021-06-07 01:58:30|7133.8|7127.8|7133.1|7127.1|7134.6|7128.6|7133.1|7127.1|0
1623031120000|2021-06-07 01:58:40|7133.3|7127.3|7133.6|7127.6|7133.6|7127.6|7133.3|7127.3|0
1623031130000|2021-06-07 01:58:50|7134.3|7128.3|7134.7|7128.7|7135|7129|7134.3|7128.3|0
1623031140000|2021-06-07 01:59:00|7134.5|7128.5|7132.8|7126.8|7135.1|7129.1|7132.6|7126.6|6
1623031150000|2021-06-07 01:59:10|7132.3|7126.3|7132.3|7126.3|7132.8|7126.8|7131.8|7125.8|6
1623031160000|2021-06-07 01:59:20|7131.1|7125.1|7130.8|7124.8|7131.1|7125.1|7130.8|7124.8|4
1623031170000|2021-06-07 01:59:30|7130.6|7124.6|7130.6|7124.6|7130.6|7124.6|7130.6|7124.6|0
1623031180000|2021-06-07 01:59:40|7130.8|7124.8|7131.6|7125.6|7131.6|7125.6|7130.8|7124.8|0
1623031190000|2021-06-07 01:59:50|7132.3|7126.3|7132.5|7126.5|7132.5|7126.5|7132.3|7126.3|0
1623031200000|2021-06-07 02:00:00|7132.3|7126.3|7133.5|7127.5|7133.5|7127.5|7130.1|7124.1|2
1623031210000|2021-06-07 02:00:10|7133.3|7127.3|7130.8|7124.8|7133.6|7127.6|7130.8|7124.8|2
1623031220000|2021-06-07 02:00:20|7130.3|7124.3|7130.8|7124.8|7131|7125|7130|7124|0
1623031230000|2021-06-07 02:00:30|7131|7125|7131.5|7125.5|7131.5|7125.5|7131|7125|0
1623031240000|2021-06-07 02:00:40|7131.3|7125.3|7131.8|7125.8|7131.8|7125.8|7131.3|7125.3|0
1623031250000|2021-06-07 02:00:50|7131.5|7125.5|7130.5|7124.5|7131.5|7125.5|7130.5|7124.5|0
1623031260000|2021-06-07 02:01:00|7130.3|7124.3|7130|7124|7130.3|7124.3|7130|7124|0
1623031270000|2021-06-07 02:01:10|7131|7125|7131.5|7125.5|7131.5|7125.5|7130.5|7124.5|2
1623031280000|2021-06-07 02:01:20|7130.8|7124.8|7132.5|7126.5|7132.5|7126.5|7130.8|7124.8|4
1623031290000|2021-06-07 02:01:30|7132.8|7126.8|7132.5|7126.5|7133.3|7127.3|7132.5|7126.5|1
1623031300000|2021-06-07 02:01:40|7132.8|7126.8|7132.3|7126.3|7132.8|7126.8|7132.3|7126.3|4
1623031310000|2021-06-07 02:01:50|7131.3|7125.3|7131.3|7125.3|7131.3|7125.3|7131.3|7125.3|0
1623031320000|2021-06-07 02:02:00|7130.8|7124.8|7130.5|7124.5|7131.5|7125.5|7130.5|7124.5|0
1623031330000|2021-06-07 02:02:10|7130|7124|7130.5|7124.5|7130.5|7124.5|7130|7124|3
1623031340000|2021-06-07 02:02:20|7130.3|7124.3|7130|7124|7130.3|7124.3|7130|7124|0
1623031350000|2021-06-07 02:02:30|||||||||4
1623031360000|2021-06-07 02:02:40|7130.3|7124.3|7130|7124|7130.3|7124.3|7130|7124|0
1623031370000|2021-06-07 02:02:50|7129.5|7123.5|7130|7124|7130|7124|7129.5|7123.5|2
1623031380000|2021-06-07 02:03:00|7130.3|7124.3|7130|7124|7130.8|7124.8|7130|7124|0
1623031390000|2021-06-07 02:03:10|7129.8|7123.8|7129.8|7123.8|7129.8|7123.8|7129.8|7123.8|9
1623031400000|2021-06-07 02:03:20|7130.5|7124.5|7130|7124|7130.5|7124.5|7130|7124|0
1623031410000|2021-06-07 02:03:30|7129.8|7123.8|7129.5|7123.5|7129.8|7123.8|7129.5|7123.5|2
1623031420000|2021-06-07 02:03:40|7128.8|7122.8|7129.3|7123.3|7129.3|7123.3|7128.8|7122.8|3
1623031440000|2021-06-07 02:04:00|7129|7123|7127|7121|7129.3|7123.3|7127|7121|2
1623031450000|2021-06-07 02:04:10|7127.7|7121.7|7127.7|7121.7|7127.7|7121.7|7127.3|7121.3|1
1623031460000|2021-06-07 02:04:20|7127.5|7121.5|7127.7|7121.7|7127.7|7121.7|7127.5|7121.5|2
1623031470000|2021-06-07 02:04:30|7127|7121|7124.7|7118.7|7127|7121|7124.7|7118.7|0
1623031480000|2021-06-07 02:04:40|7124.4|7118.4|7124.7|7118.7|7124.7|7118.7|7124.4|7118.4|2
1623031490000|2021-06-07 02:04:50|7124.4|7118.4|7124.7|7118.7|7124.7|7118.7|7124.2|7118.2|2
1623031500000|2021-06-07 02:05:00|7124.2|7118.2|7123.4|7117.4|7124.2|7118.2|7122.7|7116.7|15
1623031510000|2021-06-07 02:05:10|7123.7|7117.7|7122.7|7116.7|7123.7|7117.7|7122.5|7116.5|3
1623031520000|2021-06-07 02:05:20|7123.2|7117.2|7123.2|7117.2|7123.2|7117.2|7123.2|7117.2|4
1623031530000|2021-06-07 02:05:30|7124|7118|7124.7|7118.7|7124.7|7118.7|7123.4|7117.4|1
1623031540000|2021-06-07 02:05:40|7125.5|7119.5|7124.2|7118.2|7125.5|7119.5|7124.2|7118.2|4
1623031550000|2021-06-07 02:05:50|7123.7|7117.7|7124|7118|7124.4|7118.4|7123.5|7117.5|3
1623031560000|2021-06-07 02:06:00|7123.7|7117.7|7123.2|7117.2|7123.7|7117.7|7122|7116|5
1623031570000|2021-06-07 02:06:10|7121.3|7115.3|7121.7|7115.7|7122.5|7116.5|7121.3|7115.3|20
1623031580000|2021-06-07 02:06:20|7122.5|7116.5|7123.2|7117.2|7123.2|7117.2|7122.5|7116.5|0
1623031590000|2021-06-07 02:06:30|7122.2|7116.2|7122|7116|7122.2|7116.2|7122|7116|0
1623031600000|2021-06-07 02:06:40|7121.7|7115.7|7121.8|7115.8|7121.8|7115.8|7121.5|7115.5|3
1623031610000|2021-06-07 02:06:50|7121.3|7115.3|7122.8|7116.8|7122.8|7116.8|7121.3|7115.3|1
1623031620000|2021-06-07 02:07:00|7122.5|7116.5|7123.7|7117.7|7124|7118|7122.5|7116.5|2
1623031630000|2021-06-07 02:07:10|7124.5|7118.5|7124.7|7118.7|7124.7|7118.7|7124.5|7118.5|0
1623031640000|2021-06-07 02:07:20|7124.5|7118.5|7123.7|7117.7|7124.5|7118.5|7123.7|7117.7|3
1623031650000|2021-06-07 02:07:30|7123.2|7117.2|7127.7|7121.7|7129.2|7123.2|7123.2|7117.2|16
1623031660000|2021-06-07 02:07:40|7128.3|7122.3|7129.7|7123.7|7130.2|7124.2|7128.3|7122.3|0
1623031670000|2021-06-07 02:07:50|7130|7124|7129|7123|7130.2|7124.2|7129|7123|6
1623031680000|2021-06-07 02:08:00|7128.7|7122.7|7127.7|7121.7|7128.7|7122.7|7127.7|7121.7|0
1623031690000|2021-06-07 02:08:10|7127.5|7121.5|7127.5|7121.5|7127.5|7121.5|7127.5|7121.5|1
1623031710000|2021-06-07 02:08:30|7127.2|7121.2|7126.7|7120.7|7127.5|7121.5|7126.7|7120.7|2
1623031720000|2021-06-07 02:08:40|7127.2|7121.2|7127.5|7121.5|7128|7122|7127.2|7121.2|1
1623031730000|2021-06-07 02:08:50|7127.7|7121.7|7130.1|7124.1|7130.9|7124.9|7127.5|7121.5|1
1623031740000|2021-06-07 02:09:00|7129.9|7123.9|7129.4|7123.4|7129.9|7123.9|7129.4|7123.4|0
1623031750000|2021-06-07 02:09:10|7129|7123|7126.7|7120.7|7129|7123|7126|7120|6
1623031760000|2021-06-07 02:09:20|7126.9|7120.9|7128.7|7122.7|7128.7|7122.7|7126.9|7120.9|0
1623031770000|2021-06-07 02:09:30|7129.1|7123.1|7127.9|7121.9|7129.1|7123.1|7127.7|7121.7|0
1623031780000|2021-06-07 02:09:40|7127.4|7121.4|7127.9|7121.9|7127.9|7121.9|7127.4|7121.4|0
1623031790000|2021-06-07 02:09:50|7127.7|7121.7|7126.7|7120.7|7127.7|7121.7|7125.9|7119.9|3
1623031800000|2021-06-07 02:10:00|7127.2|7121.2|7125.7|7119.7|7127.2|7121.2|7125.7|7119.7|0
1623031810000|2021-06-07 02:10:10|7125.4|7119.4|7126.2|7120.2|7126.2|7120.2|7125.2|7119.2|1
1623031820000|2021-06-07 02:10:20|7126.4|7120.4|7126.7|7120.7|7126.7|7120.7|7126.4|7120.4|0
1623031830000|2021-06-07 02:10:30|7126.2|7120.2|7126.2|7120.2|7126.7|7120.7|7126.2|7120.2|0
1623031840000|2021-06-07 02:10:40|7125.9|7119.9|7124.9|7118.9|7125.9|7119.9|7124.9|7118.9|1
1623031850000|2021-06-07 02:10:50|7124.7|7118.7|7124.4|7118.4|7124.7|7118.7|7124.4|7118.4|0
1623031860000|2021-06-07 02:11:00|7124.7|7118.7|7124.2|7118.2|7124.7|7118.7|7124.2|7118.2|0
1623031870000|2021-06-07 02:11:10|7124.4|7118.4|7124.2|7118.2|7124.4|7118.4|7123.9|7117.9|1
1623031890000|2021-06-07 02:11:30|7124.4|7118.4|7124.4|7118.4|7124.4|7118.4|7123.7|7117.7|1
1623031900000|2021-06-07 02:11:40|7125.2|7119.2|7123.7|7117.7|7125.2|7119.2|7123.7|7117.7|5
1623031910000|2021-06-07 02:11:50|7123.2|7117.2|7124.7|7118.7|7124.7|7118.7|7123.2|7117.2|1
1623031920000|2021-06-07 02:12:00|7124.4|7118.4|7123.4|7117.4|7124.4|7118.4|7123.4|7117.4|0
1623031930000|2021-06-07 02:12:10|7123.2|7117.2|7123.2|7117.2|7123.9|7117.9|7122.9|7116.9|5
1623031940000|2021-06-07 02:12:20|7123.9|7117.9|7129.3|7123.3|7129.3|7123.3|7123.9|7117.9|15
1623031950000|2021-06-07 02:12:30|7129.1|7123.1|7128.8|7122.8|7129.1|7123.1|7128.8|7122.8|0
1623031960000|2021-06-07 02:12:40|7129.1|7123.1|7129.1|7123.1|7129.1|7123.1|7128.6|7122.6|0
1623031980000|2021-06-07 02:13:00|7128.8|7122.8|7125.8|7119.8|7128.8|7122.8|7125.6|7119.6|1
1623031990000|2021-06-07 02:13:10|7126.1|7120.1|7126.1|7120.1|7126.1|7120.1|7126.1|7120.1|0
1623032000000|2021-06-07 02:13:20|7126.6|7120.6|7128.1|7122.1|7128.1|7122.1|7126.6|7120.6|3
1623032010000|2021-06-07 02:13:30|7127.6|7121.6|7128.1|7122.1|7128.1|7122.1|7127.6|7121.6|0
1623032030000|2021-06-07 02:13:50|7127.8|7121.8|7129.3|7123.3|7129.3|7123.3|7127.6|7121.6|1
1623032040000|2021-06-07 02:14:00|7130.3|7124.3|7131.3|7125.3|7131.3|7125.3|7130.3|7124.3|30
1623032050000|2021-06-07 02:14:10|7131.6|7125.6|7133|7127|7133.2|7127.2|7131.6|7125.6|6
1623032060000|2021-06-07 02:14:20|7133.2|7127.2|7133.2|7127.2|7133.2|7127.2|7133.2|7127.2|0
1623032080000|2021-06-07 02:14:40|7133|7127|7133.2|7127.2|7133.2|7127.2|7133|7127|0
1623032100000|2021-06-07 02:15:00|7133|7127|7131.6|7125.6|7133.5|7127.5|7131.6|7125.6|3
1623032110000|2021-06-07 02:15:10|7131|7125|7131|7125|7131|7125|7131|7125|0
1623032120000|2021-06-07 02:15:20|7130.5|7124.5|7131.5|7125.5|7131.5|7125.5|7130.5|7124.5|0
1623032140000|2021-06-07 02:15:40|7131.7|7125.7|7132.7|7126.7|7133|7127|7131.7|7125.7|2
1623032170000|2021-06-07 02:16:10|7132.9|7126.9|7132.7|7126.7|7132.9|7126.9|7132.7|7126.7|0
1623032180000|2021-06-07 02:16:20|7132.4|7126.4|7132.2|7126.2|7132.4|7126.4|7132.2|7126.2|0
1623032190000|2021-06-07 02:16:30|7133.2|7127.2|7132.9|7126.9|7133.2|7127.2|7132.9|7126.9|0
1623032200000|2021-06-07 02:16:40|7132.3|7126.3|7131|7125|7132.3|7126.3|7131|7125|3
1623032220000|2021-06-07 02:17:00|7130.5|7124.5|7130.5|7124.5|7130.5|7124.5|7130.5|7124.5|0
1623032230000|2021-06-07 02:17:10|7129.3|7123.3|7129.3|7123.3|7129.3|7123.3|7129.3|7123.3|4
1623032240000|2021-06-07 02:17:20|7129|7123|7131|7125|7131|7125|7128.8|7122.8|3
1623032250000|2021-06-07 02:17:30|7131.5|7125.5|7132.7|7126.7|7133.2|7127.2|7131.5|7125.5|2
1623032260000|2021-06-07 02:17:40|7132.9|7126.9|7131.5|7125.5|7132.9|7126.9|7131.2|7125.2|2
1623032270000|2021-06-07 02:17:50|7131|7125|7131|7125|7131|7125|7131|7125|0
1623032280000|2021-06-07 02:18:00|7130.8|7124.8|7130.8|7124.8|7130.8|7124.8|7130.8|7124.8|0
1623032290000|2021-06-07 02:18:10|7129.5|7123.5|7129|7123|7129.5|7123.5|7129|7123|2
1623032300000|2021-06-07 02:18:20|7128.5|7122.5|7129.8|7123.8|7129.8|7123.8|7128.5|7122.5|1
1623032310000|2021-06-07 02:18:30|7130.5|7124.5|7130.8|7124.8|7130.8|7124.8|7130.5|7124.5|0
1623032320000|2021-06-07 02:18:40|7130.2|7124.2|7130.5|7124.5|7130.5|7124.5|7130.2|7124.2|4
1623032330000|2021-06-07 02:18:50|7130|7124|7130|7124|7130|7124|7130|7124|0
1623032350000|2021-06-07 02:19:10|7129.8|7123.8|7128|7122|7129.8|7123.8|7128|7122|3
1623032360000|2021-06-07 02:19:20|7127.8|7121.8|7127.6|7121.6|7128.1|7122.1|7127.6|7121.6|4
1623032380000|2021-06-07 02:19:40|7127.3|7121.3|7127.3|7121.3|7127.3|7121.3|7127.3|7121.3|0
1623032390000|2021-06-07 02:19:50|7127.1|7121.1|7128.3|7122.3|7128.3|7122.3|7126.8|7120.8|2
1623032410000|2021-06-07 02:20:10|7127.3|7121.3|7127.3|7121.3|7127.3|7121.3|7127.3|7121.3|1
1623032430000|2021-06-07 02:20:30|7127.1|7121.1|7126.1|7120.1|7127.3|7121.3|7125.8|7119.8|0
1623032440000|2021-06-07 02:20:40|7127.3|7121.3|7127.6|7121.6|7127.6|7121.6|7126.8|7120.8|2
1623032460000|2021-06-07 02:21:00|7127.1|7121.1|7126.6|7120.6|7127.1|7121.1|7126.3|7120.3|0
1623032470000|2021-06-07 02:21:10|7126.1|7120.1|7126.1|7120.1|7126.3|7120.3|7126.1|7120.1|0
1623032480000|2021-06-07 02:21:20|7125.9|7119.9|7126.6|7120.6|7126.6|7120.6|7125.9|7119.9|1
1623032490000|2021-06-07 02:21:30|7126.8|7120.8|7126.8|7120.8|7126.8|7120.8|7126.8|7120.8|0
1623032500000|2021-06-07 02:21:40|7126.3|7120.3|7126.3|7120.3|7126.3|7120.3|7126.3|7120.3|0
1623032520000|2021-06-07 02:22:00|7126.1|7120.1|7124.1|7118.1|7126.1|7120.1|7124.1|7118.1|1
1623032530000|2021-06-07 02:22:10|7123.1|7117.1|7124.3|7118.3|7124.3|7118.3|7123.1|7117.1|7
1623032540000|2021-06-07 02:22:20|7125.7|7119.7|7124.2|7118.2|7125.9|7119.9|7124.2|7118.2|4
1623032550000|2021-06-07 02:22:30|7123.7|7117.7|7123.7|7117.7|7124.2|7118.2|7123.7|7117.7|1
1623032560000|2021-06-07 02:22:40|7124.7|7118.7|7124.2|7118.2|7124.7|7118.7|7124.2|7118.2|1
1623032570000|2021-06-07 02:22:50|7125.7|7119.7|7126.7|7120.7|7126.7|7120.7|7125.7|7119.7|2
1623032580000|2021-06-07 02:23:00|7126.2|7120.2|7125.7|7119.7|7126.2|7120.2|7125.7|7119.7|2
1623032610000|2021-06-07 02:23:30|7125.2|7119.2|7124.2|7118.2|7125.2|7119.2|7124.2|7118.2|1
1623032620000|2021-06-07 02:23:40|7123.7|7117.7|7124.7|7118.7|7124.7|7118.7|7123.7|7117.7|3
1623032650000|2021-06-07 02:24:10|7124.6|7118.6|7124.6|7118.6|7124.6|7118.6|7124.6|7118.6|0
1623032670000|2021-06-07 02:24:30|7124.9|7118.9|7125.6|7119.6|7125.6|7119.6|7124.1|7118.1|1
1623032680000|2021-06-07 02:24:40|7126.9|7120.9|7126.1|7120.1|7126.9|7120.9|7126.1|7120.1|2
1623032690000|2021-06-07 02:24:50|7125.9|7119.9|7125.6|7119.6|7125.9|7119.9|7125.6|7119.6|0
1623032700000|2021-06-07 02:25:00|7126.9|7120.9|7126.3|7120.3|7126.9|7120.9|7126.1|7120.1|1
1623032710000|2021-06-07 02:25:10|7126.1|7120.1|7126.1|7120.1|7126.6|7120.6|7124.9|7118.9|2
1623032720000|2021-06-07 02:25:20|7125.6|7119.6|7124.6|7118.6|7125.6|7119.6|7124.1|7118.1|1
1623032740000|2021-06-07 02:25:40|7124.4|7118.4|7125.1|7119.1|7125.6|7119.6|7124.1|7118.1|0
1623032760000|2021-06-07 02:26:00|7124.6|7118.6|7123.6|7117.6|7124.6|7118.6|7123.6|7117.6|0
1623032770000|2021-06-07 02:26:10|7123.1|7117.1|7124.6|7118.6|7124.6|7118.6|7123.1|7117.1|1
1623032780000|2021-06-07 02:26:20|7124.9|7118.9|7125.1|7119.1|7125.6|7119.6|7124.9|7118.9|0
1623032790000|2021-06-07 02:26:30|7125.6|7119.6|7124.9|7118.9|7126.4|7120.4|7124.6|7118.6|2
1623032800000|2021-06-07 02:26:40|7125.1|7119.1|7127.1|7121.1|7127.1|7121.1|7125.1|7119.1|2
1623032810000|2021-06-07 02:26:50|7127.4|7121.4|7127.4|7121.4|7127.4|7121.4|7127.4|7121.4|0
1623032820000|2021-06-07 02:27:00|7127.9|7121.9|7127.6|7121.6|7128.1|7122.1|7127.4|7121.4|0
1623032830000|2021-06-07 02:27:10|7127.1|7121.1|7126.6|7120.6|7127.1|7121.1|7126.6|7120.6|0
1623032840000|2021-06-07 02:27:20|7127.1|7121.1|7128.8|7122.8|7128.8|7122.8|7127.1|7121.1|1
1623032850000|2021-06-07 02:27:30|7129.6|7123.6|7130.6|7124.6|7130.6|7124.6|7129.6|7123.6|2
1623032860000|2021-06-07 02:27:40|7130.1|7124.1|7129.1|7123.1|7130.1|7124.1|7129.1|7123.1|1
1623032870000|2021-06-07 02:27:50|7128.1|7122.1|7126.6|7120.6|7128.1|7122.1|7126.6|7120.6|0
1623032880000|2021-06-07 02:28:00|7126.4|7120.4|7126.6|7120.6|7127.2|7121.2|7126.4|7120.4|1
1623032890000|2021-06-07 02:28:10|7126.4|7120.4|7126.6|7120.6|7126.6|7120.6|7126.4|7120.4|0
1623032900000|2021-06-07 02:28:20|7126.4|7120.4|7126.1|7120.1|7126.4|7120.4|7126.1|7120.1|0
1623032910000|2021-06-07 02:28:30|7126.6|7120.6|7126.1|7120.1|7126.6|7120.6|7126.1|7120.1|1
1623032920000|2021-06-07 02:28:40|7126.4|7120.4|7126.4|7120.4|7126.4|7120.4|7126.4|7120.4|0
1623032950000|2021-06-07 02:29:10|7126.6|7120.6|7128.1|7122.1|7128.6|7122.6|7126.6|7120.6|1
1623032970000|2021-06-07 02:29:30|7127.1|7121.1|7127.1|7121.1|7127.1|7121.1|7127.1|7121.1|0
1623032980000|2021-06-07 02:29:40|7127.4|7121.4|7128.1|7122.1|7129.6|7123.6|7127.4|7121.4|4
1623032990000|2021-06-07 02:29:50|7128.6|7122.6|7128.1|7122.1|7128.6|7122.6|7128.1|7122.1|0
1623033000000|2021-06-07 02:30:00|7127.8|7121.8|7127.6|7121.6|7127.8|7121.8|7127.6|7121.6|0
1623033010000|2021-06-07 02:30:10|7127.3|7121.3|7125.6|7119.6|7127.3|7121.3|7125.6|7119.6|1
1623033020000|2021-06-07 02:30:20|7125.9|7119.9|7125.6|7119.6|7125.9|7119.9|7125.6|7119.6|0
1623033030000|2021-06-07 02:30:30|7125.9|7119.9|7127.8|7121.8|7128.6|7122.6|7125.7|7119.7|3
1623033040000|2021-06-07 02:30:40|7128.6|7122.6|7128.8|7122.8|7129.6|7123.6|7128.6|7122.6|1
1623033050000|2021-06-07 02:30:50|7128.6|7122.6|7129.8|7123.8|7130|7124|7128.6|7122.6|2
1623033060000|2021-06-07 02:31:00|7130.3|7124.3|7130.6|7124.6|7131.1|7125.1|7129.8|7123.8|1
1623033070000|2021-06-07 02:31:10|7131.1|7125.1|7130.6|7124.6|7131.1|7125.1|7130.3|7124.3|0
1623033080000|2021-06-07 02:31:20|7130.3|7124.3|7130.1|7124.1|7130.8|7124.8|7130.1|7124.1|0
1623033090000|2021-06-07 02:31:30|7130.8|7124.8|7131.5|7125.5|7131.5|7125.5|7130.8|7124.8|0
1623033100000|2021-06-07 02:31:40|7131.8|7125.8|7131.8|7125.8|7131.8|7125.8|7131.8|7125.8|0
1623033110000|2021-06-07 02:31:50|7131.6|7125.6|7131.8|7125.8|7131.8|7125.8|7131.6|7125.6|0
1623033120000|2021-06-07 02:32:00|7131.1|7125.1|7131.1|7125.1|7131.1|7125.1|7131.1|7125.1|3
1623033140000|2021-06-07 02:32:20|7131.3|7125.3|7131.3|7125.3|7131.3|7125.3|7131.3|7125.3|0
1623033150000|2021-06-07 02:32:30|7131.1|7125.1|7130.8|7124.8|7131.1|7125.1|7130.8|7124.8|0
1623033160000|2021-06-07 02:32:40|7131.1|7125.1|7131.1|7125.1|7131.1|7125.1|7131.1|7125.1|0
1623033170000|2021-06-07 02:32:50|7130.8|7124.8|7130.8|7124.8|7130.8|7124.8|7130.8|7124.8|1
1623033190000|2021-06-07 02:33:10|7131.1|7125.1|7131.1|7125.1|7131.1|7125.1|7131.1|7125.1|0
1623033200000|2021-06-07 02:33:20|7129.6|7123.6|7128.8|7122.8|7129.6|7123.6|7128.8|7122.8|4
1623033210000|2021-06-07 02:33:30|7129.5|7123.5|7132.2|7126.2|7133|7127|7129.5|7123.5|10
1623033220000|2021-06-07 02:33:40|7132.5|7126.5|7132.5|7126.5|7132.5|7126.5|7132.5|7126.5|0
1623033240000|2021-06-07 02:34:00|7131.6|7125.6|7130.5|7124.5|7131.6|7125.6|7130.5|7124.5|1
1623033260000|2021-06-07 02:34:20|7130|7124|7130|7124|7130|7124|7128.8|7122.8|1
1623033270000|2021-06-07 02:34:30|7129.5|7123.5|7130.8|7124.8|7131.3|7125.3|7128.8|7122.8|2
1623033280000|2021-06-07 02:34:40|7131|7125|7131|7125|7131|7125|7130.8|7124.8|0
1623033290000|2021-06-07 02:34:50|7131.3|7125.3|7131.3|7125.3|7131.3|7125.3|7131.3|7125.3|0
1623033300000|2021-06-07 02:35:00|7132|7126|7129.8|7123.8|7132|7126|7129.8|7123.8|2
1623033310000|2021-06-07 02:35:10|7130|7124|7129.8|7123.8|7130.8|7124.8|7129.8|7123.8|0
1623033320000|2021-06-07 02:35:20|7130|7124|7130.5|7124.5|7132.3|7126.3|7130|7124|2
1623033330000|2021-06-07 02:35:30|7131.3|7125.3|7128.8|7122.8|7131.5|7125.5|7128.8|7122.8|0
1623033340000|2021-06-07 02:35:40|7129|7123|7127.5|7121.5|7129.8|7123.8|7127.5|7121.5|1
1623033350000|2021-06-07 02:35:50|7128.8|7122.8|7127|7121|7128.8|7122.8|7127|7121|0
1623033360000|2021-06-07 02:36:00|7126.5|7120.5|7125.8|7119.8|7126.5|7120.5|7125.8|7119.8|2
1623033370000|2021-06-07 02:36:10|7126|7120|7125.3|7119.3|7126|7120|7124.8|7118.8|6
1623033380000|2021-06-07 02:36:20|7125|7119|7124.5|7118.5|7125.7|7119.7|7124.5|7118.5|2
1623033390000|2021-06-07 02:36:30|7124.8|7118.8|7125.5|7119.5|7125.5|7119.5|7124.8|7118.8|0
1623033400000|2021-06-07 02:36:40|7125|7119|7125.5|7119.5|7125.5|7119.5|7125|7119|1
1623033410000|2021-06-07 02:36:50|7125.3|7119.3|7124.8|7118.8|7125.3|7119.3|7124.8|7118.8|0
1623033420000|2021-06-07 02:37:00|7124.5|7118.5|7124.3|7118.3|7124.5|7118.5|7124|7118|0
1623033430000|2021-06-07 02:37:10|7124|7118|7124|7118|7124|7118|7124|7118|0
1623033440000|2021-06-07 02:37:20|7125.3|7119.3|7131|7125|7131|7125|7125.3|7119.3|4
1623033450000|2021-06-07 02:37:30|7131.3|7125.3|7129.8|7123.8|7131.5|7125.5|7129.3|7123.3|1
1623033460000|2021-06-07 02:37:40|7130|7124|7129.8|7123.8|7130.8|7124.8|7129.5|7123.5|0
1623033470000|2021-06-07 02:37:50|7129.5|7123.5|7130|7124|7130|7124|7128.8|7122.8|0
1623033480000|2021-06-07 02:38:00|7130.3|7124.3|7129.5|7123.5|7130.3|7124.3|7129.5|7123.5|0
1623033500000|2021-06-07 02:38:20|7129.3|7123.3|7129|7123|7129.3|7123.3|7129|7123|0
1623033510000|2021-06-07 02:38:30|7128.5|7122.5|7126|7120|7128.5|7122.5|7126|7120|0
1623033520000|2021-06-07 02:38:40|7128|7122|7128.7|7122.7|7128.7|7122.7|7126.7|7120.7|2
1623033530000|2021-06-07 02:38:50|7129|7123|7129|7123|7129|7123|7129|7123|0
1623033540000|2021-06-07 02:39:00|7128.7|7122.7|7129|7123|7129|7123|7128.7|7122.7|0
1623033550000|2021-06-07 02:39:10|7128.7|7122.7|7129|7123|7129.2|7123.2|7128.7|7122.7|1
1623033560000|2021-06-07 02:39:20|7128.7|7122.7|7128.7|7122.7|7128.7|7122.7|7128.7|7122.7|0
1623033570000|2021-06-07 02:39:30|7127.7|7121.7|7128|7122|7128|7122|7127.7|7121.7|1
1623033580000|2021-06-07 02:39:40|7128.2|7122.2|7128|7122|7128.2|7122.2|7128|7122|1
1623033600000|2021-06-07 02:40:00|7127.8|7121.8|7128|7122|7128|7122|7127.8|7121.8|1
1623033610000|2021-06-07 02:40:10|7127.5|7121.5|7123.8|7117.8|7127.5|7121.5|7123.3|7117.3|3
1623033620000|2021-06-07 02:40:20|7123.3|7117.3|7122.6|7116.6|7123.3|7117.3|7122.6|7116.6|0
1623033630000|2021-06-07 02:40:30|7122.8|7116.8|7122.6|7116.6|7123.6|7117.6|7122.6|7116.6|2
1623033640000|2021-06-07 02:40:40|7123.1|7117.1|7121.9|7115.9|7123.1|7117.1|7121.8|7115.8|2
1623033650000|2021-06-07 02:40:50|7122.4|7116.4|7122.3|7116.3|7122.8|7116.8|7122.3|7116.3|1
1623033660000|2021-06-07 02:41:00|7122.6|7116.6|7124.6|7118.6|7124.6|7118.6|7122.6|7116.6|2
1623033670000|2021-06-07 02:41:10|7124.1|7118.1|7122.6|7116.6|7124.1|7118.1|7122.6|7116.6|1
1623033680000|2021-06-07 02:41:20|7123.2|7117.2|7123.6|7117.6|7124.1|7118.1|7123.2|7117.2|1
1623033690000|2021-06-07 02:41:30|7124.1|7118.1|7124.1|7118.1|7124.1|7118.1|7124.1|7118.1|0
1623033700000|2021-06-07 02:41:40|7126.5|7120.5|7127.2|7121.2|7129.2|7123.2|7126.5|7120.5|80
1623033710000|2021-06-07 02:41:50|7127.5|7121.5|7128|7122|7128|7122|7127.5|7121.5|0
1623033720000|2021-06-07 02:42:00|7128.5|7122.5|7126.5|7120.5|7128.5|7122.5|7126.5|7120.5|0
1623033730000|2021-06-07 02:42:10|7126.7|7120.7|7126.8|7120.8|7127|7121|7126.7|7120.7|0
1623033750000|2021-06-07 02:42:30|7127|7121|7128.7|7122.7|7128.7|7122.7|7127|7121|2
1623033760000|2021-06-07 02:42:40|7129|7123|7130.7|7124.7|7130.7|7124.7|7129|7123|1
1623033770000|2021-06-07 02:42:50|7130.2|7124.2|7129.2|7123.2|7130.7|7124.7|7129.2|7123.2|0
1623033780000|2021-06-07 02:43:00|7129|7123|7129|7123|7129|7123|7129|7123|0
1623033790000|2021-06-07 02:43:10|7128.7|7122.7|7129|7123|7129.2|7123.2|7128.7|7122.7|5
1623033800000|2021-06-07 02:43:20|7128.2|7122.2|7129.3|7123.3|7129.3|7123.3|7128|7122|9
1623033830000|2021-06-07 02:43:50|7129.5|7123.5|7129|7123|7129.8|7123.8|7129|7123|4
1623033840000|2021-06-07 02:44:00|7129.5|7123.5|7132.5|7126.5|7132.5|7126.5|7129|7123|5
1623033850000|2021-06-07 02:44:10|7132.8|7126.8|7133.5|7127.5|7134.8|7128.8|7132.8|7126.8|1
1623033860000|2021-06-07 02:44:20|7136|7130|7136|7130|7136.5|7130.5|7135.5|7129.5|3
1623033870000|2021-06-07 02:44:30|7136.3|7130.3|7133.5|7127.5|7136.3|7130.3|7133.5|7127.5|1
1623033880000|2021-06-07 02:44:40|7133.8|7127.8|7133.5|7127.5|7133.8|7127.8|7133.5|7127.5|0
1623033890000|2021-06-07 02:44:50|7132.6|7126.6|7134.5|7128.5|7134.5|7128.5|7131.5|7125.5|4
1623033900000|2021-06-07 02:45:00|7134.8|7128.8|7131.3|7125.3|7135|7129|7131.3|7125.3|0
1623033910000|2021-06-07 02:45:10|7131|7125|7133.8|7127.8|7133.8|7127.8|7131|7125|3
1623033920000|2021-06-07 02:45:20|7134|7128|7134|7128|7134|7128|7134|7128|0
1623033930000|2021-06-07 02:45:30|7132.3|7126.3|7133.5|7127.5|7133.8|7127.8|7132.3|7126.3|2
1623033940000|2021-06-07 02:45:40|7134|7128|7134|7128|7134|7128|7133.5|7127.5|0
1623033950000|2021-06-07 02:45:50|7133.8|7127.8|7133.8|7127.8|7134.3|7128.3|7132.4|7126.4|0
1623033960000|2021-06-07 02:46:00|7133.3|7127.3|7133|7127|7133.3|7127.3|7133|7127|0
1623033970000|2021-06-07 02:46:10|7132.8|7126.8|7130.8|7124.8|7132.8|7126.8|7130.8|7124.8|1
1623033980000|2021-06-07 02:46:20|7130.3|7124.3|7130.3|7124.3|7130.3|7124.3|7130.3|7124.3|0
1623033990000|2021-06-07 02:46:30|7130|7124|7130|7124|7130.3|7124.3|7130|7124|0
1623034010000|2021-06-07 02:46:50|||||||||1
1623034020000|2021-06-07 02:47:00|7129.5|7123.5|7127.3|7121.3|7129.5|7123.5|7127.3|7121.3|1
1623034030000|2021-06-07 02:47:10|7127|7121|7126.5|7120.5|7127|7121|7126.5|7120.5|1
1623034050000|2021-06-07 02:47:30|7126.2|7120.2|7126|7120|7126.2|7120.2|7124.8|7118.8|11
1623034060000|2021-06-07 02:47:40|7125.8|7119.8|7124.7|7118.7|7125.8|7119.8|7124|7118|1
1623034070000|2021-06-07 02:47:50|7125|7119|7126.5|7120.5|7127.5|7121.5|7124.7|7118.7|4
1623034080000|2021-06-07 02:48:00|7126.2|7120.2|7126|7120|7126.2|7120.2|7126|7120|0
1623034090000|2021-06-07 02:48:10|7125.2|7119.2|7125|7119|7125.7|7119.7|7125|7119|1
1623034100000|2021-06-07 02:48:20|7125.2|7119.2|7125.2|7119.2|7125.2|7119.2|7125.2|7119.2|0
1623034110000|2021-06-07 02:48:30|7125.5|7119.5|7125.5|7119.5|7125.5|7119.5|7125.5|7119.5|0
1623034120000|2021-06-07 02:48:40|7126|7120|7126|7120|7126|7120|7126|7120|0
1623034130000|2021-06-07 02:48:50|7125.5|7119.5|7126|7120|7126|7120|7125.5|7119.5|0
1623034140000|2021-06-07 02:49:00|7125.5|7119.5|7124.5|7118.5|7126|7120|7124.5|7118.5|0
1623034150000|2021-06-07 02:49:10|7124.2|7118.2|7122.7|7116.7|7124.2|7118.2|7122.7|7116.7|0
1623034160000|2021-06-07 02:49:20|7122.5|7116.5|7122.5|7116.5|7122.5|7116.5|7122.5|7116.5|0
1623034170000|2021-06-07 02:49:30|7123.5|7117.5|7123.5|7117.5|7124.7|7118.7|7122.7|7116.7|3
1623034180000|2021-06-07 02:49:40|7124|7118|7124|7118|7124|7118|7124|7118|0
1623034190000|2021-06-07 02:49:50|7124.2|7118.2|7126.6|7120.6|7126.6|7120.6|7123.5|7117.5|2
1623034200000|2021-06-07 02:50:00|7125.8|7119.8|7126.1|7120.1|7126.1|7120.1|7125.8|7119.8|0
1623034210000|2021-06-07 02:50:10|7125.8|7119.8|7126.1|7120.1|7126.1|7120.1|7125.8|7119.8|2
1623034250000|2021-06-07 02:50:50|7125.8|7119.8|7126.1|7120.1|7126.1|7120.1|7125.8|7119.8|1
1623034260000|2021-06-07 02:51:00|7125.8|7119.8|7126.1|7120.1|7126.1|7120.1|7125.8|7119.8|0
1623034270000|2021-06-07 02:51:10|7125.8|7119.8|7126.1|7120.1|7126.1|7120.1|7125.8|7119.8|0
1623034280000|2021-06-07 02:51:20|7125.8|7119.8|7125.8|7119.8|7126.1|7120.1|7125.8|7119.8|0
1623034290000|2021-06-07 02:51:30|7126.1|7120.1|7126.6|7120.6|7126.6|7120.6|7126.1|7120.1|0
1623034300000|2021-06-07 02:51:40|7126.1|7120.1|7126.6|7120.6|7126.6|7120.6|7125.8|7119.8|0
1623034310000|2021-06-07 02:51:50|7126.1|7120.1|7125.3|7119.3|7126.1|7120.1|7125.3|7119.3|1
1623034330000|2021-06-07 02:52:10|7124.1|7118.1|7122.8|7116.8|7124.6|7118.6|7122.5|7116.5|5
1623034340000|2021-06-07 02:52:20|7122.5|7116.5|7122|7116|7122.8|7116.8|7122|7116|0
1623034350000|2021-06-07 02:52:30|7122.8|7116.8|7122.5|7116.5|7123.3|7117.3|7122.5|7116.5|1
1623034360000|2021-06-07 02:52:40|7121.3|7115.3|7121.3|7115.3|7121.3|7115.3|7121.3|7115.3|1
1623034370000|2021-06-07 02:52:50|7121|7115|7121.3|7115.3|7121.3|7115.3|7121|7115|0
1623034380000|2021-06-07 02:53:00|7121.5|7115.5|7121.5|7115.5|7121.5|7115.5|7121.5|7115.5|2
1623034390000|2021-06-07 02:53:10|7121|7115|7120.8|7114.8|7121|7115|7120.8|7114.8|11
1623034410000|2021-06-07 02:53:30|7120.5|7114.5|7120.3|7114.3|7120.5|7114.5|7120.3|7114.3|0
1623034420000|2021-06-07 02:53:40|7120.8|7114.8|7120.8|7114.8|7120.8|7114.8|7120.8|7114.8|2
1623034440000|2021-06-07 02:54:00|7120.3|7114.3|7120.3|7114.3|7120.8|7114.8|7120.3|7114.3|3
1623034450000|2021-06-07 02:54:10|7121.3|7115.3|7121.3|7115.3|7121.5|7115.5|7120.8|7114.8|1
1623034460000|2021-06-07 02:54:20|7120.8|7114.8|7121.5|7115.5|7121.5|7115.5|7120.8|7114.8|0
1623034470000|2021-06-07 02:54:30|7121.8|7115.8|7122|7116|7122|7116|7120.3|7114.3|5
1623034480000|2021-06-07 02:54:40|7121.7|7115.7|7122|7116|7122.5|7116.5|7121.7|7115.7|0
1623034490000|2021-06-07 02:54:50|7122.5|7116.5|7122.5|7116.5|7122.5|7116.5|7122.5|7116.5|0
1623034500000|2021-06-07 02:55:00|7122.3|7116.3|7120.8|7114.8|7122.3|7116.3|7120.8|7114.8|0
1623034520000|2021-06-07 02:55:20|7121.8|7115.8|7120.8|7114.8|7121.8|7115.8|7120.8|7114.8|51
1623034540000|2021-06-07 02:55:40|7120.5|7114.5|7121.8|7115.8|7122|7116|7120.5|7114.5|1
1623034550000|2021-06-07 02:55:50|7122|7116|7121.3|7115.3|7122.5|7116.5|7121|7115|2
1623034560000|2021-06-07 02:56:00|7121|7115|7121.3|7115.3|7121.3|7115.3|7120.8|7114.8|1
1623034570000|2021-06-07 02:56:10|7121|7115|7124.2|7118.2|7125.4|7119.4|7121|7115|11
1623034580000|2021-06-07 02:56:20|7125.2|7119.2|7123.9|7117.9|7125.2|7119.2|7123.9|7117.9|1
1623034590000|2021-06-07 02:56:30|7123.4|7117.4|7123.4|7117.4|7123.4|7117.4|7123.4|7117.4|0
1623034600000|2021-06-07 02:56:40|7122.9|7116.9|7123.4|7117.4|7123.4|7117.4|7122.7|7116.7|2
1623034610000|2021-06-07 02:56:50|7122.9|7116.9|7123.1|7117.1|7123.1|7117.1|7122.9|7116.9|0
1623034620000|2021-06-07 02:57:00|7122.9|7116.9|7126.9|7120.9|7127.1|7121.1|7122.7|7116.7|8
1623034630000|2021-06-07 02:57:10|7127.1|7121.1|7127.3|7121.3|7127.6|7121.6|7127.1|7121.1|0
1623034640000|2021-06-07 02:57:20|7128.7|7122.7|7128.4|7122.4|7128.7|7122.7|7128.4|7122.4|0
1623034650000|2021-06-07 02:57:30|7128.7|7122.7|7128.7|7122.7|7128.7|7122.7|7128.7|7122.7|0
1623034660000|2021-06-07 02:57:40|7128.9|7122.9|7128.9|7122.9|7128.9|7122.9|7128.9|7122.9|2
1623034670000|2021-06-07 02:57:50|7128.7|7122.7|7128.7|7122.7|7128.7|7122.7|7128.7|7122.7|0
1623034680000|2021-06-07 02:58:00|7130.2|7124.2|7131.2|7125.2|7131.2|7125.2|7130.2|7124.2|10
1623034690000|2021-06-07 02:58:10|7130.9|7124.9|7131.4|7125.4|7131.4|7125.4|7130.2|7124.2|0
1623034700000|2021-06-07 02:58:20|7131.2|7125.2|7132.4|7126.4|7132.4|7126.4|7130.2|7124.2|0
1623034710000|2021-06-07 02:58:30|7132.6|7126.6|7131.9|7125.9|7133.2|7127.2|7131.4|7125.4|0
1623034720000|2021-06-07 02:58:40|7131.6|7125.6|7130.6|7124.6|7131.6|7125.6|7130.6|7124.6|0
1623034740000|2021-06-07 02:59:00|7130.9|7124.9|7131.2|7125.2|7131.2|7125.2|7130.2|7124.2|4
1623034750000|2021-06-07 02:59:10|7130.7|7124.7|7130.7|7124.7|7130.7|7124.7|7130.4|7124.4|1
1623034760000|2021-06-07 02:59:20|7131.9|7125.9|7131.6|7125.6|7131.9|7125.9|7131.6|7125.6|1
1623034770000|2021-06-07 02:59:30|7131.1|7125.1|7131.6|7125.6|7131.8|7125.8|7131.1|7125.1|0
1623034780000|2021-06-07 02:59:40|7131.8|7125.8|7131.8|7125.8|7131.8|7125.8|7131.8|7125.8|0
1623034790000|2021-06-07 02:59:50|7132.1|7126.1|7132.1|7126.1|7132.1|7126.1|7132.1|7126.1|1
1623034800000|2021-06-07 03:00:00|7131.6|7125.6|7131.1|7125.1|7131.6|7125.6|7131.1|7125.1|1
1623034810000|2021-06-07 03:00:10|7130.6|7124.6|7130.6|7124.6|7130.6|7124.6|7130.6|7124.6|0
1623034820000|2021-06-07 03:00:20|7131.1|7125.1|7131.1|7125.1|7131.1|7125.1|7131.1|7125.1|2
1623034840000|2021-06-07 03:00:40|7131.3|7125.3|7131.1|7125.1|7131.3|7125.3|7131.1|7125.1|0
1623034850000|2021-06-07 03:00:50|7130.6|7124.6|7131.4|7125.4|7131.6|7125.6|7130.6|7124.6|1
1623034860000|2021-06-07 03:01:00|7131.1|7125.1|7131.3|7125.3|7131.6|7125.6|7131.1|7125.1|1
1623034870000|2021-06-07 03:01:10|7132.3|7126.3|7133.1|7127.1|7133.3|7127.3|7132.3|7126.3|1
1623034880000|2021-06-07 03:01:20|7133.6|7127.6|7134.4|7128.4|7134.4|7128.4|7133.3|7127.3|2
1623034910000|2021-06-07 03:01:50|7137.8|7131.8|7137.4|7131.4|7138.6|7132.6|7137.4|7131.4|12
1623034920000|2021-06-07 03:02:00|7136.8|7130.8|7138.1|7132.1|7138.1|7132.1|7136.8|7130.8|4
1623034930000|2021-06-07 03:02:10|7137.9|7131.9|7137.9|7131.9|7137.9|7131.9|7137.4|7131.4|0
1623034940000|2021-06-07 03:02:20|7138.1|7132.1|7138.6|7132.6|7138.8|7132.8|7138.1|7132.1|3
1623034970000|2021-06-07 03:02:50|7138.8|7132.8|7138.8|7132.8|7138.8|7132.8|7138.8|7132.8|0
1623034980000|2021-06-07 03:03:00|7140.6|7134.6|7139.3|7133.3|7140.6|7134.6|7139.3|7133.3|2
1623034990000|2021-06-07 03:03:10|7139.6|7133.6|7142.3|7136.3|7142.3|7136.3|7139.6|7133.6|1
1623035000000|2021-06-07 03:03:20|7142.1|7136.1|7141.1|7135.1|7142.3|7136.3|7141.1|7135.1|0
1623035010000|2021-06-07 03:03:30|7140.8|7134.8|7142.3|7136.3|7142.3|7136.3|7140.8|7134.8|3
1623035020000|2021-06-07 03:03:40|7142.1|7136.1|7143.1|7137.1|7143.1|7137.1|7142.1|7136.1|0
1623035030000|2021-06-07 03:03:50|7142.6|7136.6|7142.9|7136.9|7143.1|7137.1|7142.4|7136.4|3
1623035040000|2021-06-07 03:04:00|7142.6|7136.6|7142.4|7136.4|7142.6|7136.6|7142.4|7136.4|0
1623035050000|2021-06-07 03:04:10|7141.6|7135.6|7142.4|7136.4|7142.4|7136.4|7141.6|7135.6|2
1623035070000|2021-06-07 03:04:30|7142.9|7136.9|7140.3|7134.3|7143.6|7137.6|7140.3|7134.3|4
1623035080000|2021-06-07 03:04:40|7140.1|7134.1|7141.1|7135.1|7141.1|7135.1|7139.8|7133.8|1
1623035090000|2021-06-07 03:04:50|7140.6|7134.6|7140.5|7134.5|7140.6|7134.6|7140|7134|0
1623035100000|2021-06-07 03:05:00|7141|7135|7138.8|7132.8|7141|7135|7138.6|7132.6|3
1623035110000|2021-06-07 03:05:10|7138.3|7132.3|7135.3|7129.3|7138.3|7132.3|7135.3|7129.3|0
1623035120000|2021-06-07 03:05:20|7135|7129|7134.5|7128.5|7135|7129|7134.5|7128.5|0
1623035130000|2021-06-07 03:05:30|7135.5|7129.5|7135.3|7129.3|7135.8|7129.8|7134.8|7128.8|2
1623035140000|2021-06-07 03:05:40|7135|7129|7134.3|7128.3|7135.8|7129.8|7134.3|7128.3|0
1623035150000|2021-06-07 03:05:50|7134.1|7128.1|7133.8|7127.8|7134.1|7128.1|7133.6|7127.6|1
1623035160000|2021-06-07 03:06:00|7133.6|7127.6|7133.8|7127.8|7133.8|7127.8|7133.1|7127.1|0
1623035170000|2021-06-07 03:06:10|7133.6|7127.6|7132|7126|7133.6|7127.6|7132|7126|0
1623035180000|2021-06-07 03:06:20|7131.8|7125.8|7131.8|7125.8|7131.8|7125.8|7131.8|7125.8|0
1623035190000|2021-06-07 03:06:30|7131.6|7125.6|7131.3|7125.3|7131.6|7125.6|7131.3|7125.3|0
1623035200000|2021-06-07 03:06:40|7132|7126|7131.8|7125.8|7132.3|7126.3|7130.6|7124.6|5
1623035210000|2021-06-07 03:06:50|7131.6|7125.6|7131.1|7125.1|7131.6|7125.6|7131.1|7125.1|2
1623035220000|2021-06-07 03:07:00|7131.6|7125.6|7131.6|7125.6|7131.6|7125.6|7131.6|7125.6|1
1623035230000|2021-06-07 03:07:10|7131.1|7125.1|7131.1|7125.1|7131.6|7125.6|7131.1|7125.1|5
1623035250000|2021-06-07 03:07:30|7131.3|7125.3|7130.5|7124.5|7131.3|7125.3|7130.5|7124.5|1
1623035260000|2021-06-07 03:07:40|7130|7124|7129|7123|7130|7124|7129|7123|1
1623035270000|2021-06-07 03:07:50|7128.8|7122.8|7127.1|7121.1|7128.8|7122.8|7127.1|7121.1|0
1623035280000|2021-06-07 03:08:00|7126.8|7120.8|7129.2|7123.2|7129.2|7123.2|7126.5|7120.5|2
1623035290000|2021-06-07 03:08:10|7129|7123|7129.2|7123.2|7129.2|7123.2|7128.7|7122.7|1
1623035300000|2021-06-07 03:08:20|7129|7123|7129.5|7123.5|7129.5|7123.5|7129|7123|0
1623035310000|2021-06-07 03:08:30|7131|7125|7132.3|7126.3|7132.3|7126.3|7130|7124|3
1623035320000|2021-06-07 03:08:40|7131.6|7125.6|7132.3|7126.3|7132.3|7126.3|7131.6|7125.6|0
1623035340000|2021-06-07 03:09:00|7132.1|7126.1|7132.3|7126.3|7132.3|7126.3|7132.1|7126.1|0
1623035350000|2021-06-07 03:09:10|7131.8|7125.8|7131.8|7125.8|7131.8|7125.8|7131.8|7125.8|1
1623035360000|2021-06-07 03:09:20|7132.3|7126.3|7132.8|7126.8|7132.8|7126.8|7132.3|7126.3|0
1623035370000|2021-06-07 03:09:30|7132.3|7126.3|7131.6|7125.6|7132.3|7126.3|7131.1|7125.1|0
1623035390000|2021-06-07 03:09:50|7132|7126|7134|7128|7135.2|7129.2|7131.6|7125.6|2
1623035400000|2021-06-07 03:10:00|7134.5|7128.5|7135.2|7129.2|7136|7130|7134|7128|0
1623035410000|2021-06-07 03:10:10|7134.7|7128.7|7135|7129|7135|7129|7134.7|7128.7|2
1623035430000|2021-06-07 03:10:30|7134.7|7128.7|7133.7|7127.7|7135|7129|7133.7|7127.7|0
1623035440000|2021-06-07 03:10:40|7133.1|7127.1|7134.7|7128.7|7134.7|7128.7|7132.2|7126.2|1
1623035450000|2021-06-07 03:10:50|7135|7129|7134.7|7128.7|7135|7129|7134.7|7128.7|0
1623035460000|2021-06-07 03:11:00|7134.5|7128.5|7134|7128|7135.2|7129.2|7133.7|7127.7|0
1623035470000|2021-06-07 03:11:10|7133.9|7127.9|7133.9|7127.9|7133.9|7127.9|7133.9|7127.9|0
1623035480000|2021-06-07 03:11:20|7133.7|7127.7|7133.9|7127.9|7134.7|7128.7|7133.7|7127.7|0
1623035490000|2021-06-07 03:11:30|7133.4|7127.4|7133.4|7127.4|7133.4|7127.4|7133.4|7127.4|0
1623035500000|2021-06-07 03:11:40|7133.2|7127.2|7132.7|7126.7|7133.2|7127.2|7131|7125|5
1623035510000|2021-06-07 03:11:50|7131|7125|7131|7125|7131|7125|7131|7125|0
1623035520000|2021-06-07 03:12:00|7130.2|7124.2|7129|7123|7130.2|7124.2|7129|7123|1
1623035530000|2021-06-07 03:12:10|7128.5|7122.5|7128.5|7122.5|7129.7|7123.7|7128.4|7122.4|1
1623035540000|2021-06-07 03:12:20|7128.7|7122.7|7128.7|7122.7|7128.7|7122.7|7128.7|7122.7|0
1623035550000|2021-06-07 03:12:30|7128.9|7122.9|7129.7|7123.7|7129.7|7123.7|7128.9|7122.9|0
1623035560000|2021-06-07 03:12:40|7129.9|7123.9|7130.7|7124.7|7130.9|7124.9|7129.9|7123.9|1
1623035570000|2021-06-07 03:12:50|7130.9|7124.9|7131.5|7125.5|7131.5|7125.5|7130.9|7124.9|0
1623035580000|2021-06-07 03:13:00|7131.2|7125.2|7130.7|7124.7|7131.2|7125.2|7130.7|7124.7|1
1623035590000|2021-06-07 03:13:10|7130.9|7124.9|7132.2|7126.2|7133|7127|7130.9|7124.9|1
1623035600000|2021-06-07 03:13:20|7132.4|7126.4|7132.4|7126.4|7132.4|7126.4|7132.4|7126.4|0
1623035610000|2021-06-07 03:13:30|7132.7|7126.7|7132.7|7126.7|7132.9|7126.9|7132.7|7126.7|0
1623035620000|2021-06-07 03:13:40|7133.2|7127.2|7131.7|7125.7|7133.2|7127.2|7131.7|7125.7|0
1623035630000|2021-06-07 03:13:50|7132.7|7126.7|7131.9|7125.9|7132.7|7126.7|7131.2|7125.2|0
1623035640000|2021-06-07 03:14:00|7131.7|7125.7|7131.7|7125.7|7131.7|7125.7|7131.7|7125.7|0
1623035650000|2021-06-07 03:14:10|7132.2|7126.2|7133.4|7127.4|7133.4|7127.4|7132.2|7126.2|1
1623035660000|2021-06-07 03:14:20|7133.2|7127.2|7131.7|7125.7|7133.2|7127.2|7131.7|7125.7|0
1623035670000|2021-06-07 03:14:30|7131.4|7125.4|7131.7|7125.7|7131.7|7125.7|7131.4|7125.4|0
1623035680000|2021-06-07 03:14:40|7130.9|7124.9|7130.9|7124.9|7130.9|7124.9|7130.9|7124.9|0
1623035690000|2021-06-07 03:14:50|7131.2|7125.2|7131.7|7125.7|7131.7|7125.7|7131.2|7125.2|0
1623035700000|2021-06-07 03:15:00|7131.4|7125.4|7133.4|7127.4|7133.4|7127.4|7131.4|7125.4|1
1623035710000|2021-06-07 03:15:10|7133.2|7127.2|7132.7|7126.7|7133.2|7127.2|7132.7|7126.7|0
1623035730000|2021-06-07 03:15:30|7132.9|7126.9|7134.7|7128.7|7134.7|7128.7|7132.9|7126.9|1
1623035740000|2021-06-07 03:15:40|7134.4|7128.4|7134.7|7128.7|7134.7|7128.7|7134.4|7128.4|0
1623035750000|2021-06-07 03:15:50|7134.9|7128.9|7134.7|7128.7|7134.9|7128.9|7134.7|7128.7|0
1623035760000|2021-06-07 03:16:00|7133.9|7127.9|7134.2|7128.2|7134.9|7128.9|7133.9|7127.9|0
1623035770000|2021-06-07 03:16:10|7134.7|7128.7|7135.1|7129.1|7135.4|7129.4|7134.7|7128.7|0
1623035780000|2021-06-07 03:16:20|7135.4|7129.4|7135.4|7129.4|7135.4|7129.4|7135.4|7129.4|0
1623035790000|2021-06-07 03:16:30|7137|7131|7137.5|7131.5|7137.5|7131.5|7136.7|7130.7|1
1623035800000|2021-06-07 03:16:40|7137.7|7131.7|7138.5|7132.5|7138.5|7132.5|7137.7|7131.7|1
1623035810000|2021-06-07 03:16:50|7137.5|7131.5|7138.5|7132.5|7138.5|7132.5|7136.7|7130.7|4
1623035820000|2021-06-07 03:17:00|7138.2|7132.2|7137.2|7131.2|7138.2|7132.2|7136.7|7130.7|2
1623035840000|2021-06-07 03:17:20|7137.5|7131.5|7140|7134|7140|7134|7137.5|7131.5|2
1623035850000|2021-06-07 03:17:30|7140.5|7134.5|7139|7133|7141|7135|7138.7|7132.7|0
1623035860000|2021-06-07 03:17:40|7138.7|7132.7|7140.5|7134.5|7140.5|7134.5|7138.2|7132.2|1
1623035870000|2021-06-07 03:17:50|7141.7|7135.7|7141|7135|7141.7|7135.7|7141|7135|0
1623035890000|2021-06-07 03:18:10|7140.2|7134.2|7140.2|7134.2|7140.2|7134.2|7140.2|7134.2|0
1623035900000|2021-06-07 03:18:20|7139.4|7133.4|7140.9|7134.9|7141|7135|7139.4|7133.4|2
1623035910000|2021-06-07 03:18:30|7140.7|7134.7|7140.2|7134.2|7140.7|7134.7|7139.7|7133.7|0
1623035920000|2021-06-07 03:18:40|7140|7134|7141.4|7135.4|7141.7|7135.7|7140|7134|1
1623035930000|2021-06-07 03:18:50|7141.2|7135.2|7142.4|7136.4|7142.9|7136.9|7141.2|7135.2|2
1623035940000|2021-06-07 03:19:00|7141.9|7135.9|7141.7|7135.7|7142.2|7136.2|7140.2|7134.2|1
1623035950000|2021-06-07 03:19:10|7140.7|7134.7|7141.7|7135.7|7141.9|7135.9|7140.2|7134.2|0
1623035960000|2021-06-07 03:19:20|7141.2|7135.2|7141.2|7135.2|7141.2|7135.2|7141.2|7135.2|0
1623035970000|2021-06-07 03:19:30|7140.7|7134.7|7140.7|7134.7|7141.2|7135.2|7140.2|7134.2|0
1623035980000|2021-06-07 03:19:40|7141.2|7135.2|7141.2|7135.2|7141.2|7135.2|7141.2|7135.2|0
1623035990000|2021-06-07 03:19:50|7141.9|7135.9|7141.2|7135.2|7142.7|7136.7|7141.2|7135.2|2
1623036000000|2021-06-07 03:20:00|7141|7135|7140.9|7134.9|7141|7135|7139.2|7133.2|2
1623036010000|2021-06-07 03:20:10|7142.2|7136.2|7142.9|7136.9|7142.9|7136.9|7142.2|7136.2|0
1623036020000|2021-06-07 03:20:20|7143.6|7137.6|7143.6|7137.6|7143.6|7137.6|7142.9|7136.9|1
1623036030000|2021-06-07 03:20:30|7143.9|7137.9|7143.9|7137.9|7143.9|7137.9|7143.9|7137.9|0
1623036040000|2021-06-07 03:20:40|7143.6|7137.6|7143.6|7137.6|7143.8|7137.8|7143.6|7137.6|0
1623036060000|2021-06-07 03:21:00|7143.3|7137.3|7143.7|7137.7|7144.4|7138.4|7143.3|7137.3|1
1623036070000|2021-06-07 03:21:10|7145.2|7139.2|7144.9|7138.9|7145.2|7139.2|7144.9|7138.9|1
1623036080000|2021-06-07 03:21:20|7144.5|7138.5|7144.9|7138.9|7145.2|7139.2|7144.5|7138.5|2
1623036100000|2021-06-07 03:21:40|7145.2|7139.2|7145.2|7139.2|7145.2|7139.2|7145.2|7139.2|0
1623036110000|2021-06-07 03:21:50|7145.7|7139.7|7145.9|7139.9|7146.9|7140.9|7145.7|7139.7|1
1623036120000|2021-06-07 03:22:00|7147.1|7141.1|7147.9|7141.9|7150.1|7144.1|7147.1|7141.1|7
1623036140000|2021-06-07 03:22:20|7149.7|7143.7|7149.4|7143.4|7149.9|7143.9|7149.4|7143.4|1
1623036150000|2021-06-07 03:22:30|7148.9|7142.9|7147.7|7141.7|7148.9|7142.9|7147.4|7141.4|1
1623036160000|2021-06-07 03:22:40|7147.2|7141.2|7146.7|7140.7|7147.2|7141.2|7146.7|7140.7|0
1623036170000|2021-06-07 03:22:50|7147.4|7141.4|7148.6|7142.6|7148.6|7142.6|7147.4|7141.4|0
1623036180000|2021-06-07 03:23:00|7148.9|7142.9|7147.9|7141.9|7148.9|7142.9|7146.2|7140.2|1
1623036190000|2021-06-07 03:23:10|7148.1|7142.1|7145.4|7139.4|7148.1|7142.1|7145.4|7139.4|1
1623036200000|2021-06-07 03:23:20|7146.1|7140.1|7147.1|7141.1|7147.1|7141.1|7146.1|7140.1|0
1623036210000|2021-06-07 03:23:30|7147.3|7141.3|7146.9|7140.9|7147.3|7141.3|7146.9|7140.9|0
1623036220000|2021-06-07 03:23:40|7147.1|7141.1|7148.3|7142.3|7149.1|7143.1|7147.1|7141.1|0
1623036230000|2021-06-07 03:23:50|7148.6|7142.6|7147.8|7141.8|7148.7|7142.7|7147.1|7141.1|0
1623036240000|2021-06-07 03:24:00|7148.1|7142.1|7148.8|7142.8|7148.8|7142.8|7146.6|7140.6|0
1623036260000|2021-06-07 03:24:20|7149.1|7143.1|7148.8|7142.8|7149.3|7143.3|7148.8|7142.8|2
1623036280000|2021-06-07 03:24:40|7149.1|7143.1|7149.3|7143.3|7149.6|7143.6|7149.1|7143.1|1
1623036300000|2021-06-07 03:25:00|7148.8|7142.8|7149.3|7143.3|7149.3|7143.3|7148.6|7142.6|14
1623036320000|2021-06-07 03:25:20|7149.8|7143.8|7149|7143|7150.1|7144.1|7148.5|7142.5|3
1623036330000|2021-06-07 03:25:30|||||||||2
1623036340000|2021-06-07 03:25:40|7146.3|7140.3|7145.8|7139.8|7146.6|7140.6|7145.8|7139.8|1
1623036350000|2021-06-07 03:25:50|7144.9|7138.9|7144.9|7138.9|7145.1|7139.1|7144.6|7138.6|3
1623036360000|2021-06-07 03:26:00|7144.6|7138.6|7145.1|7139.1|7145.1|7139.1|7142.9|7136.9|7
1623036370000|2021-06-07 03:26:10|7144.6|7138.6|7143.9|7137.9|7144.6|7138.6|7143.4|7137.4|2
1623036380000|2021-06-07 03:26:20|7144.4|7138.4|7144.4|7138.4|7144.6|7138.6|7143.4|7137.4|3
1623036400000|2021-06-07 03:26:40|7143.9|7137.9|7143.6|7137.6|7144.1|7138.1|7143.1|7137.1|1
1623036410000|2021-06-07 03:26:50|7143.1|7137.1|7143.1|7137.1|7143.1|7137.1|7143.1|7137.1|2
1623036420000|2021-06-07 03:27:00|7143.6|7137.6|7143.1|7137.1|7143.6|7137.6|7143.1|7137.1|0
1623036440000|2021-06-07 03:27:20|7143.6|7137.6|7143.1|7137.1|7143.6|7137.6|7143.1|7137.1|0
1623036460000|2021-06-07 03:27:40|7143.4|7137.4|7143.1|7137.1|7143.4|7137.4|7143.1|7137.1|1
1623036470000|2021-06-07 03:27:50|7143.4|7137.4|7143.1|7137.1|7143.4|7137.4|7143.1|7137.1|6
1623036500000|2021-06-07 03:28:20|7143.9|7137.9|7143.9|7137.9|7143.9|7137.9|7143.9|7137.9|3
1623036510000|2021-06-07 03:28:30|7143.6|7137.6|7143.4|7137.4|7143.6|7137.6|7143.4|7137.4|1
1623036520000|2021-06-07 03:28:40|7143.1|7137.1|7143.4|7137.4|7143.4|7137.4|7143.1|7137.1|1
1623036530000|2021-06-07 03:28:50|7143.9|7137.9|7143.9|7137.9|7143.9|7137.9|7143.9|7137.9|2
1623036540000|2021-06-07 03:29:00|7144.1|7138.1|7144.4|7138.4|7144.4|7138.4|7144.1|7138.1|0
1623036550000|2021-06-07 03:29:10|7144.9|7138.9|7144.9|7138.9|7144.9|7138.9|7144.9|7138.9|5
1623036560000|2021-06-07 03:29:20|7144.1|7138.1|7143.6|7137.6|7144.1|7138.1|7143.1|7137.1|2
1623036570000|2021-06-07 03:29:30|7143.1|7137.1|7143.1|7137.1|7143.1|7137.1|7143.1|7137.1|1
1623036590000|2021-06-07 03:29:50|7144.9|7138.9|7144.6|7138.6|7144.9|7138.9|7144.4|7138.4|1
1623036600000|2021-06-07 03:30:00|7145.8|7139.8|7144.6|7138.6|7146.1|7140.1|7144.6|7138.6|5
1623036610000|2021-06-07 03:30:10|7144.8|7138.8|7145.6|7139.6|7145.6|7139.6|7144.8|7138.8|3
1623036630000|2021-06-07 03:30:30|7146.3|7140.3|7146.8|7140.8|7146.8|7140.8|7146.3|7140.3|2
1623036640000|2021-06-07 03:30:40|7146.6|7140.6|7146.6|7140.6|7146.6|7140.6|7146.6|7140.6|2
1623036670000|2021-06-07 03:31:10|7145.8|7139.8|7145.8|7139.8|7145.8|7139.8|7145.8|7139.8|0
1623036680000|2021-06-07 03:31:20|7145.6|7139.6|7145.6|7139.6|7145.6|7139.6|7145.6|7139.6|0
1623036690000|2021-06-07 03:31:30|7146.1|7140.1|7146.1|7140.1|7146.1|7140.1|7146.1|7140.1|0
1623036700000|2021-06-07 03:31:40|7145.3|7139.3|7145.3|7139.3|7145.3|7139.3|7145.3|7139.3|3
1623036710000|2021-06-07 03:31:50|7145.1|7139.1|7145.6|7139.6|7145.6|7139.6|7144.8|7138.8|0
1623036730000|2021-06-07 03:32:10|7145.8|7139.8|7146.1|7140.1|7146.1|7140.1|7145.8|7139.8|1
1623036740000|2021-06-07 03:32:20|7145.8|7139.8|7146.1|7140.1|7146.1|7140.1|7145.8|7139.8|0
1623036760000|2021-06-07 03:32:40|7145.6|7139.6|7145.6|7139.6|7146.1|7140.1|7145.6|7139.6|0
1623036770000|2021-06-07 03:32:50|7145.8|7139.8|7145.6|7139.6|7146.1|7140.1|7145.6|7139.6|0
1623036780000|2021-06-07 03:33:00|7146.1|7140.1|7145.8|7139.8|7146.1|7140.1|7145.8|7139.8|0
1623036790000|2021-06-07 03:33:10|7145.6|7139.6|7146.3|7140.3|7146.3|7140.3|7145.6|7139.6|1
1623036800000|2021-06-07 03:33:20|7146.6|7140.6|7146.6|7140.6|7146.6|7140.6|7146.3|7140.3|0
1623036810000|2021-06-07 03:33:30|7147.1|7141.1|7147.1|7141.1|7147.1|7141.1|7147.1|7141.1|3
1623036820000|2021-06-07 03:33:40|7145.8|7139.8|7146.1|7140.1|7146.1|7140.1|7145.8|7139.8|1
1623036830000|2021-06-07 03:33:50|7145.8|7139.8|7145.6|7139.6|7145.8|7139.8|7145.6|7139.6|0
1623036840000|2021-06-07 03:34:00|7145.3|7139.3|7145.8|7139.8|7145.8|7139.8|7145.3|7139.3|0
1623036850000|2021-06-07 03:34:10|7146.8|7140.8|7146.8|7140.8|7146.8|7140.8|7146.3|7140.3|1
1623036890000|2021-06-07 03:34:50|7147|7141|7149|7143|7149|7143|7147|7141|1
1623036930000|2021-06-07 03:35:30|7149.3|7143.3|7149.3|7143.3|7149.3|7143.3|7149.3|7143.3|0
1623036940000|2021-06-07 03:35:40|7149.8|7143.8|7150|7144|7150|7144|7149.8|7143.8|0
1623036980000|2021-06-07 03:36:20|7149.8|7143.8|7149.8|7143.8|7149.8|7143.8|7149.8|7143.8|0
1623037000000|2021-06-07 03:36:40|7149|7143|7149|7143|7149|7143|7149|7143|1
1623037010000|2021-06-07 03:36:50|7148.5|7142.5|7146.8|7140.8|7148.5|7142.5|7146.5|7140.5|0
1623037040000|2021-06-07 03:37:20|7148|7142|7148|7142|7148|7142|7148|7142|1
1623037050000|2021-06-07 03:37:30|7147.8|7141.8|7148|7142|7148|7142|7147.8|7141.8|0
1623037080000|2021-06-07 03:38:00|7147.3|7141.3|7147.8|7141.8|7147.8|7141.8|7147.3|7141.3|0
1623037090000|2021-06-07 03:38:10|7148.3|7142.3|7148.3|7142.3|7148.3|7142.3|7147.8|7141.8|0
1623037100000|2021-06-07 03:38:20|||||||||1
1623037110000|2021-06-07 03:38:30|7148|7142|7148|7142|7148|7142|7148|7142|0
1623037160000|2021-06-07 03:39:20|7147.8|7141.8|7147.5|7141.5|7147.8|7141.8|7147.5|7141.5|0
1623037170000|2021-06-07 03:39:30|7147.3|7141.3|7147.5|7141.5|7147.5|7141.5|7147.2|7141.2|0
1623037190000|2021-06-07 03:39:50|7147.7|7141.7|7147.7|7141.7|7148.2|7142.2|7147.7|7141.7|0
1623037200000|2021-06-07 03:40:00|7147.2|7141.2|7147.2|7141.2|7147.2|7141.2|7147.2|7141.2|1
1623037220000|2021-06-07 03:40:20|7147.5|7141.5|7147.5|7141.5|7147.5|7141.5|7147.5|7141.5|0
1623037230000|2021-06-07 03:40:30|7147.2|7141.2|7147|7141|7147.2|7141.2|7147|7141|0
1623037240000|2021-06-07 03:40:40|7146.7|7140.7|7146.7|7140.7|7146.7|7140.7|7146.7|7140.7|0
1623037250000|2021-06-07 03:40:50|7145.8|7139.8|7147|7141|7147|7141|7145.8|7139.8|3
1623037270000|2021-06-07 03:41:10|7146.5|7140.5|7146.5|7140.5|7146.5|7140.5|7146.5|7140.5|0
1623037280000|2021-06-07 03:41:20|7146|7140|7146.5|7140.5|7146.5|7140.5|7146|7140|0
1623037300000|2021-06-07 03:41:40|7145.1|7139.1|7145.1|7139.1|7145.1|7139.1|7145.1|7139.1|2
1623037310000|2021-06-07 03:41:50|7144.8|7138.8|7144.2|7138.2|7144.8|7138.8|7143.9|7137.9|7
1623037320000|2021-06-07 03:42:00|7143.9|7137.9|7144.4|7138.4|7144.6|7138.6|7143.9|7137.9|0
1623037330000|2021-06-07 03:42:10|7143.9|7137.9|7144.9|7138.9|7144.9|7138.9|7143.9|7137.9|5
1623037350000|2021-06-07 03:42:30|7145.1|7139.1|7144.6|7138.6|7145.1|7139.1|7144.6|7138.6|1
1623037360000|2021-06-07 03:42:40|7143.9|7137.9|7143.9|7137.9|7143.9|7137.9|7143.9|7137.9|4
1623037430000|2021-06-07 03:43:50|7143.2|7137.2|7143.7|7137.7|7143.7|7137.7|7143.2|7137.2|4
1623037450000|2021-06-07 03:44:10|7143.6|7137.6|7143.1|7137.1|7143.6|7137.6|7143.1|7137.1|1
1623037470000|2021-06-07 03:44:30|7143.9|7137.9|7143.6|7137.6|7143.9|7137.9|7143.6|7137.6|2
1623037480000|2021-06-07 03:44:40|7143.1|7137.1|7143.6|7137.6|7143.6|7137.6|7143.1|7137.1|2
1623037500000|2021-06-07 03:45:00|7143.1|7137.1|7143.1|7137.1|7143.1|7137.1|7143.1|7137.1|0
1623037510000|2021-06-07 03:45:10|7143.4|7137.4|7143.4|7137.4|7143.4|7137.4|7143.4|7137.4|2
1623037520000|2021-06-07 03:45:20|7143.1|7137.1|7143.6|7137.6|7144.1|7138.1|7143.1|7137.1|2
1623037540000|2021-06-07 03:45:40|7143.4|7137.4|7143.1|7137.1|7143.4|7137.4|7143.1|7137.1|0
1623037560000|2021-06-07 03:46:00|7143.4|7137.4|7143.9|7137.9|7143.9|7137.9|7143.4|7137.4|3
1623037600000|2021-06-07 03:46:40|||||||||2
1623037630000|2021-06-07 03:47:10|7143.1|7137.1|7143.1|7137.1|7143.1|7137.1|7143.1|7137.1|3
1623037640000|2021-06-07 03:47:20|7143.4|7137.4|7143.9|7137.9|7144.4|7138.4|7143.4|7137.4|1
1623037660000|2021-06-07 03:47:40|7144.4|7138.4|7144.4|7138.4|7144.4|7138.4|7144.4|7138.4|0
1623037700000|2021-06-07 03:48:20|7143.9|7137.9|7143.4|7137.4|7143.9|7137.9|7143.4|7137.4|0
1623037730000|2021-06-07 03:48:50|7144.4|7138.4|7144.3|7138.3|7144.6|7138.6|7144.3|7138.3|1
1623037770000|2021-06-07 03:49:30|7144.6|7138.6|7144.3|7138.3|7144.6|7138.6|7144.3|7138.3|2
1623037780000|2021-06-07 03:49:40|7144.1|7138.1|7144.1|7138.1|7144.1|7138.1|7144.1|7138.1|0
1623037790000|2021-06-07 03:49:50|7144.3|7138.3|7144.3|7138.3|7144.3|7138.3|7144.1|7138.1|0
1623037800000|2021-06-07 03:50:00|7143.8|7137.8|7143.8|7137.8|7143.8|7137.8|7143.8|7137.8|0
1623037850000|2021-06-07 03:50:50|7144.3|7138.3|7144.3|7138.3|7144.3|7138.3|7144.3|7138.3|0
1623037890000|2021-06-07 03:51:30|7144.6|7138.6|7143.8|7137.8|7144.8|7138.8|7143.8|7137.8|2
1623037900000|2021-06-07 03:51:40|7144.3|7138.3|7144.3|7138.3|7144.3|7138.3|7144.3|7138.3|0
1623037920000|2021-06-07 03:52:00|7145.3|7139.3|7143.8|7137.8|7145.3|7139.3|7143.8|7137.8|3
1623037930000|2021-06-07 03:52:10|7143.6|7137.6|7143.6|7137.6|7143.6|7137.6|7143.6|7137.6|4
1623037940000|2021-06-07 03:52:20|7144.3|7138.3|7144.3|7138.3|7144.3|7138.3|7144.3|7138.3|1
1623037950000|2021-06-07 03:52:30|7145|7139|7144.8|7138.8|7145|7139|7144.8|7138.8|0
1623037970000|2021-06-07 03:52:50|7145|7139|7145|7139|7145|7139|7145|7139|1
1623038020000|2021-06-07 03:53:40|7145.4|7139.4|7145.4|7139.4|7145.4|7139.4|7145.4|7139.4|0
1623038030000|2021-06-07 03:53:50|7145|7139|7145|7139|7145|7139|7144.8|7138.8|1
1623038050000|2021-06-07 03:54:10|7145.4|7139.4|7145.4|7139.4|7145.4|7139.4|7145.4|7139.4|0
1623038070000|2021-06-07 03:54:30|7145.7|7139.7|7146.5|7140.5|7146.5|7140.5|7145.7|7139.7|1
1623038080000|2021-06-07 03:54:40|7146.2|7140.2|7146|7140|7146.2|7140.2|7146|7140|5
1623038100000|2021-06-07 03:55:00|7146.5|7140.5|7147.5|7141.5|7147.8|7141.8|7146.5|7140.5|2
1623038110000|2021-06-07 03:55:10|7147.8|7141.8|7147.5|7141.5|7147.8|7141.8|7147.5|7141.5|0
1623038140000|2021-06-07 03:55:40|7147|7141|7147.2|7141.2|7147.2|7141.2|7147|7141|1
1623038150000|2021-06-07 03:55:50|7147.7|7141.7|7148|7142|7148|7142|7147.7|7141.7|2
1623038160000|2021-06-07 03:56:00|7147.7|7141.7|7148|7142|7148|7142|7147.7|7141.7|0
1623038220000|2021-06-07 03:57:00|7147.7|7141.7|7147|7141|7147.7|7141.7|7147|7141|3
1623038230000|2021-06-07 03:57:10|7146.8|7140.8|7145.7|7139.7|7146.8|7140.8|7145.3|7139.3|0
1623038240000|2021-06-07 03:57:20|7146|7140|7145.3|7139.3|7146|7140|7145.3|7139.3|0
1623038250000|2021-06-07 03:57:30|7145|7139|7146|7140|7146|7140|7145|7139|0
1623038270000|2021-06-07 03:57:50|7146.3|7140.3|7146.3|7140.3|7146.3|7140.3|7146.3|7140.3|0
1623038280000|2021-06-07 03:58:00|7146|7140|7146.3|7140.3|7146.5|7140.5|7145.8|7139.8|0
1623038300000|2021-06-07 03:58:20|7145.8|7139.8|7145.8|7139.8|7145.8|7139.8|7145.8|7139.8|0
1623038310000|2021-06-07 03:58:30|7145.2|7139.2|7145.2|7139.2|7145.2|7139.2|7145.2|7139.2|0
1623038320000|2021-06-07 03:58:40|7145.5|7139.5|7145.2|7139.2|7145.5|7139.5|7145.2|7139.2|0
1623038340000|2021-06-07 03:59:00|7145|7139|7143.2|7137.2|7145|7139|7143.2|7137.2|1
1623038370000|2021-06-07 03:59:30|7143|7137|7142.5|7136.5|7143|7137|7142.5|7136.5|0
1623038380000|2021-06-07 03:59:40|7141.5|7135.5|7143|7137|7143|7137|7141.5|7135.5|1
1623038390000|2021-06-07 03:59:50|7142.7|7136.7|7142.7|7136.7|7142.7|7136.7|7142.5|7136.5|5
1623038400000|2021-06-07 04:00:00|7143|7137|7142.5|7136.5|7143.2|7137.2|7142.5|7136.5|4
1623038450000|2021-06-07 04:00:50|7143.2|7137.2|7143.2|7137.2|7143.2|7137.2|7143.2|7137.2|0
1623038460000|2021-06-07 04:01:00|7143.5|7137.5|7143.2|7137.2|7143.7|7137.7|7143.2|7137.2|0
1623038470000|2021-06-07 04:01:10|7143|7137|7144.2|7138.2|7144.2|7138.2|7143|7137|1
1623038480000|2021-06-07 04:01:20|7144.5|7138.5|7144.5|7138.5|7144.5|7138.5|7144.5|7138.5|0
1623038490000|2021-06-07 04:01:30|7145|7139|7145|7139|7145|7139|7145|7139|2
1623038500000|2021-06-07 04:01:40|7144.2|7138.2|7144.5|7138.5|7144.5|7138.5|7144.2|7138.2|0
1623038520000|2021-06-07 04:02:00|7145|7139|7145|7139|7145|7139|7145|7139|0
1623038530000|2021-06-07 04:02:10|7144.5|7138.5|7144|7138|7144.5|7138.5|7144|7138|2
1623038540000|2021-06-07 04:02:20|7143.5|7137.5|7144|7138|7144|7138|7143.5|7137.5|0
1623038580000|2021-06-07 04:03:00|7143.5|7137.5|7143.5|7137.5|7143.5|7137.5|7143.5|7137.5|0
1623038590000|2021-06-07 04:03:10|7143.4|7137.4|7142.5|7136.5|7143.4|7137.4|7142.5|7136.5|2
1623038610000|2021-06-07 04:03:30|7143|7137|7143.2|7137.2|7143.2|7137.2|7143|7137|0
1623038680000|2021-06-07 04:04:40|7143.4|7137.4|7143.4|7137.4|7143.7|7137.7|7143.4|7137.4|0
1623038690000|2021-06-07 04:04:50|7143.7|7137.7|7143.7|7137.7|7143.7|7137.7|7143.4|7137.4|0
1623038700000|2021-06-07 04:05:00|7143.4|7137.4|7143.4|7137.4|7143.4|7137.4|7143.4|7137.4|0
1623038750000|2021-06-07 04:05:50|||||||||1
1623038760000|2021-06-07 04:06:00|7143.2|7137.2|7143.2|7137.2|7143.2|7137.2|7143.2|7137.2|0
1623038770000|2021-06-07 04:06:10|7142.5|7136.5|7142.5|7136.5|7142.5|7136.5|7142.5|7136.5|0
1623038780000|2021-06-07 04:06:20|7143|7137|7143|7137|7143|7137|7143|7137|0
1623038800000|2021-06-07 04:06:40|7143.9|7137.9|7143.9|7137.9|7143.9|7137.9|7143.9|7137.9|0
1623038810000|2021-06-07 04:06:50|7143.4|7137.4|7143.7|7137.7|7143.7|7137.7|7143.4|7137.4|2
1623038820000|2021-06-07 04:07:00|7143.5|7137.5|7143.5|7137.5|7143.5|7137.5|7143.5|7137.5|0
1623038830000|2021-06-07 04:07:10|7143.2|7137.2|7143.2|7137.2|7143.2|7137.2|7142.5|7136.5|2
1623038840000|2021-06-07 04:07:20|7143.7|7137.7|7143.2|7137.2|7143.7|7137.7|7143.2|7137.2|0
1623038870000|2021-06-07 04:07:50|7143.7|7137.7|7143.7|7137.7|7143.7|7137.7|7143.7|7137.7|0
1623038880000|2021-06-07 04:08:00|7143.2|7137.2|7143.7|7137.7|7143.7|7137.7|7143.2|7137.2|0
1623038930000|2021-06-07 04:08:50|||||||||1
1623038940000|2021-06-07 04:09:00|7143.4|7137.4|7143.2|7137.2|7143.4|7137.4|7143.2|7137.2|0
1623038950000|2021-06-07 04:09:10|7144.1|7138.1|7144.1|7138.1|7144.1|7138.1|7144.1|7138.1|1
1623038960000|2021-06-07 04:09:20|7144.4|7138.4|7144.4|7138.4|7144.4|7138.4|7144.4|7138.4|0
1623038970000|2021-06-07 04:09:30|7144.6|7138.6|7144.9|7138.9|7144.9|7138.9|7144.6|7138.6|0
1623038980000|2021-06-07 04:09:40|7144.1|7138.1|7144.1|7138.1|7144.6|7138.6|7144.1|7138.1|0
1623039000000|2021-06-07 04:10:00|7144.4|7138.4|7143.2|7137.2|7145.6|7139.6|7143.2|7137.2|4
1623039010000|2021-06-07 04:10:10|7143.9|7137.9|7143.4|7137.4|7144.4|7138.4|7143.4|7137.4|0
1623039030000|2021-06-07 04:10:30|7143.2|7137.2|7143.2|7137.2|7143.2|7137.2|7143.2|7137.2|1
1623039040000|2021-06-07 04:10:40|7143|7137|7142.5|7136.5|7143|7137|7142.5|7136.5|0
1623039050000|2021-06-07 04:10:50|7143|7137|7142.7|7136.7|7143|7137|7142.7|7136.7|0
1623039060000|2021-06-07 04:11:00|7142.5|7136.5|7142.5|7136.5|7142.5|7136.5|7142.5|7136.5|0
1623039080000|2021-06-07 04:11:20|7143.2|7137.2|7144.4|7138.4|7144.4|7138.4|7143.2|7137.2|1
1623039100000|2021-06-07 04:11:40|7143.6|7137.6|7143|7137|7143.6|7137.6|7143|7137|3
1623039120000|2021-06-07 04:12:00|7142.7|7136.7|7143|7137|7143.2|7137.2|7142.5|7136.5|0
1623039130000|2021-06-07 04:12:10|7142.2|7136.2|7142.2|7136.2|7142.2|7136.2|7142.2|7136.2|4
1623039140000|2021-06-07 04:12:20|7142|7136|7142.2|7136.2|7142.2|7136.2|7141.7|7135.7|1
1623039150000|2021-06-07 04:12:30|7142|7136|7142|7136|7142|7136|7142|7136|0
1623039160000|2021-06-07 04:12:40|7141.9|7135.9|7141.9|7135.9|7141.9|7135.9|7141.9|7135.9|0
1623039170000|2021-06-07 04:12:50|||||||||1
1623039230000|2021-06-07 04:13:50|7142.2|7136.2|7141.7|7135.7|7142.2|7136.2|7141.7|7135.7|1
1623039240000|2021-06-07 04:14:00|7141.2|7135.2|7141.7|7135.7|7141.7|7135.7|7141.2|7135.2|0
1623039250000|2021-06-07 04:14:10|7141.2|7135.2|7141.2|7135.2|7141.2|7135.2|7141.2|7135.2|0
1623039270000|2021-06-07 04:14:30|7141.7|7135.7|7141.2|7135.2|7141.7|7135.7|7141.2|7135.2|0
1623039290000|2021-06-07 04:14:50|7141.4|7135.4|7142.2|7136.2|7142.2|7136.2|7141.2|7135.2|11
1623039300000|2021-06-07 04:15:00|7141.9|7135.9|7141.7|7135.7|7142.2|7136.2|7141.7|7135.7|1
1623039310000|2021-06-07 04:15:10|7141.9|7135.9|7142.7|7136.7|7142.7|7136.7|7141.9|7135.9|0
1623039320000|2021-06-07 04:15:20|7142.4|7136.4|7143.2|7137.2|7143.2|7137.2|7141.7|7135.7|0
1623039360000|2021-06-07 04:16:00|7143.7|7137.7|7144.4|7138.4|7144.4|7138.4|7143.7|7137.7|0
1623039480000|2021-06-07 04:18:00|7143.6|7137.6|7143.6|7137.6|7143.6|7137.6|7143.3|7137.3|0
1623039510000|2021-06-07 04:18:30|7144.4|7138.4|7144.4|7138.4|7144.4|7138.4|7144.4|7138.4|0
1623039520000|2021-06-07 04:18:40|7144.6|7138.6|7144.6|7138.6|7144.6|7138.6|7144.6|7138.6|0
1623039530000|2021-06-07 04:18:50|7144.4|7138.4|7144.4|7138.4|7144.4|7138.4|7144.1|7138.1|0
1623039550000|2021-06-07 04:19:10|7144.6|7138.6|7144.1|7138.1|7144.6|7138.6|7143.6|7137.6|0
1623039560000|2021-06-07 04:19:20|7143.6|7137.6|7144.4|7138.4|7144.4|7138.4|7143.6|7137.6|0
1623039580000|2021-06-07 04:19:40|7144.6|7138.6|7144.9|7138.9|7144.9|7138.9|7144.6|7138.6|0
1623039590000|2021-06-07 04:19:50|7144.1|7138.1|7144.1|7138.1|7144.1|7138.1|7144.1|7138.1|0
1623039620000|2021-06-07 04:20:20|7143.6|7137.6|7143.4|7137.4|7143.6|7137.6|7143.4|7137.4|1
1623039630000|2021-06-07 04:20:30|7143.1|7137.1|7143.1|7137.1|7143.1|7137.1|7143.1|7137.1|0
1623039640000|2021-06-07 04:20:40|7143.4|7137.4|7144.4|7138.4|7144.6|7138.6|7143.4|7137.4|2
1623039680000|2021-06-07 04:21:20|7143.9|7137.9|7144.9|7138.9|7144.9|7138.9|7143.9|7137.9|1
1623039700000|2021-06-07 04:21:40|7144.6|7138.6|7144.6|7138.6|7144.6|7138.6|7144.6|7138.6|2
1623039730000|2021-06-07 04:22:10|7144.3|7138.3|7143.8|7137.8|7144.3|7138.3|7143.8|7137.8|2
1623039740000|2021-06-07 04:22:20|7144.6|7138.6|7144.6|7138.6|7144.8|7138.8|7144.6|7138.6|0
1623039750000|2021-06-07 04:22:30|7144.8|7138.8|7144.6|7138.6|7144.8|7138.8|7144.6|7138.6|0
1623039800000|2021-06-07 04:23:20|7143.6|7137.6|7143.3|7137.3|7143.6|7137.6|7143.3|7137.3|0
1623039810000|2021-06-07 04:23:30|7144.4|7138.4|7142.8|7136.8|7144.4|7138.4|7142.1|7136.1|2
1623039820000|2021-06-07 04:23:40|7143.1|7137.1|7143.3|7137.3|7143.3|7137.3|7143.1|7137.1|0
1623039830000|2021-06-07 04:23:50|7142.3|7136.3|7142.3|7136.3|7142.6|7136.6|7142.3|7136.3|0
1623039840000|2021-06-07 04:24:00|7142.6|7136.6|7143.3|7137.3|7143.3|7137.3|7142.6|7136.6|1
1623039850000|2021-06-07 04:24:10|7143.1|7137.1|7143.1|7137.1|7143.1|7137.1|7143.1|7137.1|0
1623039870000|2021-06-07 04:24:30|7143.3|7137.3|7143.3|7137.3|7143.3|7137.3|7143.3|7137.3|0
1623039880000|2021-06-07 04:24:40|7143.6|7137.6|7143.1|7137.1|7143.8|7137.8|7143.1|7137.1|0
1623039930000|2021-06-07 04:25:30|7143.6|7137.6|7143.6|7137.6|7143.6|7137.6|7143.6|7137.6|0
1623039940000|2021-06-07 04:25:40|7143.1|7137.1|7143.1|7137.1|7143.1|7137.1|7143.1|7137.1|0
1623039950000|2021-06-07 04:25:50|||||||||1
1623039980000|2021-06-07 04:26:20|7142.1|7136.1|7142.6|7136.6|7142.6|7136.6|7142.1|7136.1|1
1623040000000|2021-06-07 04:26:40|7142.4|7136.4|7141.8|7135.8|7142.4|7136.4|7141.8|7135.8|0
1623040020000|2021-06-07 04:27:00|7142|7136|7142.6|7136.6|7142.6|7136.6|7142|7136|0
1623040030000|2021-06-07 04:27:10|7141.8|7135.8|7141.8|7135.8|7141.8|7135.8|7141.8|7135.8|0
1623040060000|2021-06-07 04:27:40|7142.6|7136.6|7142.6|7136.6|7142.6|7136.6|7142.6|7136.6|0
1623040080000|2021-06-07 04:28:00|7141.8|7135.8|7142.4|7136.4|7142.4|7136.4|7141.8|7135.8|1
1623040090000|2021-06-07 04:28:10|7142.6|7136.6|7143.3|7137.3|7143.3|7137.3|7142.5|7136.5|0
1623040200000|2021-06-07 04:30:00|7145.3|7139.3|7145.8|7139.8|7145.8|7139.8|7145.3|7139.3|1
1623040330000|2021-06-07 04:32:10|7144.8|7138.8|7144.8|7138.8|7144.8|7138.8|7144.8|7138.8|2
1623040340000|2021-06-07 04:32:20|7144.6|7138.6|7144.3|7138.3|7144.6|7138.6|7144.3|7138.3|0
1623040350000|2021-06-07 04:32:30|7144.8|7138.8|7144.8|7138.8|7144.8|7138.8|7144.8|7138.8|2
1623040360000|2021-06-07 04:32:40|7145.3|7139.3|7145.8|7139.8|7145.8|7139.8|7145.3|7139.3|0
1623040380000|2021-06-07 04:33:00|7145.5|7139.5|7145.5|7139.5|7145.5|7139.5|7145.5|7139.5|1
1623040390000|2021-06-07 04:33:10|7146.5|7140.5|7146.5|7140.5|7146.5|7140.5|7146.5|7140.5|4
1623040400000|2021-06-07 04:33:20|7148.7|7142.7|7150.2|7144.2|7150.2|7144.2|7148.7|7142.7|3
1623040440000|2021-06-07 04:34:00|7149.7|7143.7|7150.2|7144.2|7150.2|7144.2|7149.7|7143.7|0
1623040460000|2021-06-07 04:34:20|7150|7144|7150|7144|7150|7144|7150|7144|4
1623040500000|2021-06-07 04:35:00|7148.9|7142.9|7150|7144|7150|7144|7148.9|7142.9|0
1623040520000|2021-06-07 04:35:20|7148.5|7142.5|7148.7|7142.7|7148.7|7142.7|7147.5|7141.5|1
1623040530000|2021-06-07 04:35:30|7149|7143|7149|7143|7149|7143|7149|7143|0
1623040540000|2021-06-07 04:35:40|7149.2|7143.2|7150|7144|7150|7144|7149.2|7143.2|0
1623040560000|2021-06-07 04:36:00|7151|7145|7150|7144|7151.2|7145.2|7150|7144|3
1623040570000|2021-06-07 04:36:10|7150.2|7144.2|7150.2|7144.2|7150.2|7144.2|7150.2|7144.2|0
1623040610000|2021-06-07 04:36:50|7149.9|7143.9|7149.9|7143.9|7149.9|7143.9|7149.9|7143.9|0
1623040620000|2021-06-07 04:37:00|7150.2|7144.2|7150.4|7144.4|7150.4|7144.4|7150.2|7144.2|0
1623040630000|2021-06-07 04:37:10|7150.2|7144.2|7150.2|7144.2|7150.2|7144.2|7150.2|7144.2|0
1623040660000|2021-06-07 04:37:40|7150.7|7144.7|7150.2|7144.2|7150.7|7144.7|7150.2|7144.2|0
1623040670000|2021-06-07 04:37:50|7150.4|7144.4|7150.7|7144.7|7150.7|7144.7|7150.4|7144.4|0
1623040690000|2021-06-07 04:38:10|7151.1|7145.1|7151.1|7145.1|7151.1|7145.1|7151.1|7145.1|0
1623040700000|2021-06-07 04:38:20|7150.9|7144.9|7150.9|7144.9|7150.9|7144.9|7150.9|7144.9|0
1623040710000|2021-06-07 04:38:30|7150.2|7144.2|7150.6|7144.6|7150.6|7144.6|7149.4|7143.4|1
1623040720000|2021-06-07 04:38:40|7149.6|7143.6|7149.4|7143.4|7149.6|7143.6|7149.4|7143.4|0
1623040730000|2021-06-07 04:38:50|7149.7|7143.7|7150.4|7144.4|7150.4|7144.4|7149.7|7143.7|0
1623040740000|2021-06-07 04:39:00|7150.2|7144.2|7150.2|7144.2|7150.2|7144.2|7150.2|7144.2|0
1623040750000|2021-06-07 04:39:10|7150.4|7144.4|7149.9|7143.9|7150.4|7144.4|7149.9|7143.9|0
1623040760000|2021-06-07 04:39:20|7151.1|7145.1|7151.6|7145.6|7151.6|7145.6|7151.1|7145.1|2
1623040780000|2021-06-07 04:39:40|7151.9|7145.9|7151.6|7145.6|7151.9|7145.9|7151.6|7145.6|2
1623040790000|2021-06-07 04:39:50|7151.8|7145.8|7151.6|7145.6|7151.8|7145.8|7151.6|7145.6|0
1623040800000|2021-06-07 04:40:00|7151.8|7145.8|7152.8|7146.8|7152.8|7146.8|7151.8|7145.8|2
1623040820000|2021-06-07 04:40:20|7152.6|7146.6|7152.6|7146.6|7152.6|7146.6|7152.6|7146.6|0
1623040830000|2021-06-07 04:40:30|7152.8|7146.8|7152.8|7146.8|7152.8|7146.8|7152.8|7146.8|0
1623040850000|2021-06-07 04:40:50|||||||||1
1623040870000|2021-06-07 04:41:10|7152.6|7146.6|7152.6|7146.6|7152.6|7146.6|7152.6|7146.6|0
1623040880000|2021-06-07 04:41:20|7152.1|7146.1|7151.9|7145.9|7152.1|7146.1|7151.9|7145.9|2
1623040900000|2021-06-07 04:41:40|7152.1|7146.1|7151.4|7145.4|7152.1|7146.1|7151.4|7145.4|0
1623040910000|2021-06-07 04:41:50|7149.4|7143.4|7149.4|7143.4|7149.4|7143.4|7149.4|7143.4|2
1623040920000|2021-06-07 04:42:00|7147.6|7141.6|7147.4|7141.4|7147.6|7141.6|7146.9|7140.9|6
1623040930000|2021-06-07 04:42:10|7146.9|7140.9|7147.1|7141.1|7147.1|7141.1|7146.9|7140.9|4
1623040940000|2021-06-07 04:42:20|7147.4|7141.4|7147.4|7141.4|7147.4|7141.4|7147.4|7141.4|0
1623040950000|2021-06-07 04:42:30|7148.1|7142.1|7147.9|7141.9|7148.1|7142.1|7147.9|7141.9|0
1623040960000|2021-06-07 04:42:40|7146.8|7140.8|7147.1|7141.1|7147.1|7141.1|7146.8|7140.8|3
1623040970000|2021-06-07 04:42:50|7146.9|7140.9|7146.9|7140.9|7146.9|7140.9|7146.9|7140.9|0
1623040980000|2021-06-07 04:43:00|7147.4|7141.4|7147.1|7141.1|7147.4|7141.4|7147.1|7141.1|0
1623041030000|2021-06-07 04:43:50|7146.6|7140.6|7147.6|7141.6|7147.6|7141.6|7146.6|7140.6|0
1623041040000|2021-06-07 04:44:00|7147.9|7141.9|7147.1|7141.1|7147.9|7141.9|7147.1|7141.1|0
1623041080000|2021-06-07 04:44:40|7147.9|7141.9|7146.9|7140.9|7147.9|7141.9|7146.6|7140.6|0
1623041090000|2021-06-07 04:44:50|7146.6|7140.6|7146.9|7140.9|7146.9|7140.9|7146.6|7140.6|0
1623041110000|2021-06-07 04:45:10|7146.4|7140.4|7146.4|7140.4|7146.4|7140.4|7146.4|7140.4|0
1623041120000|2021-06-07 04:45:20|7146.3|7140.3|7146.6|7140.6|7146.6|7140.6|7146.3|7140.3|0
1623041150000|2021-06-07 04:45:50|7146.3|7140.3|7146.3|7140.3|7146.3|7140.3|7146.3|7140.3|0
1623041160000|2021-06-07 04:46:00|7146.6|7140.6|7146.6|7140.6|7146.6|7140.6|7146.6|7140.6|0
1623041170000|2021-06-07 04:46:10|7146.9|7140.9|7148.1|7142.1|7148.1|7142.1|7146.9|7140.9|1
1623041180000|2021-06-07 04:46:20|7147.6|7141.6|7147.3|7141.3|7148.1|7142.1|7147.3|7141.3|1
1623041200000|2021-06-07 04:46:40|7147.1|7141.1|7146.8|7140.8|7147.1|7141.1|7146.8|7140.8|1
1623041230000|2021-06-07 04:47:10|7145.9|7139.9|7144.6|7138.6|7145.9|7139.9|7144.6|7138.6|2
1623041270000|2021-06-07 04:47:50|7144.3|7138.3|7144.3|7138.3|7144.3|7138.3|7144.3|7138.3|0
1623041280000|2021-06-07 04:48:00|7144.6|7138.6|7144.4|7138.4|7144.6|7138.6|7143.8|7137.8|0
1623041300000|2021-06-07 04:48:20|7143.9|7137.9|7143.9|7137.9|7143.9|7137.9|7143.9|7137.9|1
1623041320000|2021-06-07 04:48:40|7144.4|7138.4|7144.1|7138.1|7144.4|7138.4|7144.1|7138.1|1
1623041340000|2021-06-07 04:49:00|7143.6|7137.6|7143.6|7137.6|7143.6|7137.6|7143.6|7137.6|0
1623041360000|2021-06-07 04:49:20|7143.8|7137.8|7144.9|7138.9|7145.1|7139.1|7143.8|7137.8|1
1623041370000|2021-06-07 04:49:30|7144.6|7138.6|7144.6|7138.6|7144.6|7138.6|7144.6|7138.6|0
1623041380000|2021-06-07 04:49:40|7145.4|7139.4|7145.4|7139.4|7145.4|7139.4|7145.4|7139.4|0
1623041390000|2021-06-07 04:49:50|7145.6|7139.6|7145.6|7139.6|7145.6|7139.6|7145.6|7139.6|0
1623041400000|2021-06-07 04:50:00|7145.9|7139.9|7145.6|7139.6|7145.9|7139.9|7145.6|7139.6|0
1623041470000|2021-06-07 04:51:10|7144.1|7138.1|7144.4|7138.4|7144.4|7138.4|7144.1|7138.1|1
1623041500000|2021-06-07 04:51:40|7146.6|7140.6|7146.6|7140.6|7146.6|7140.6|7146.6|7140.6|6
1623041530000|2021-06-07 04:52:10|7146.3|7140.3|7144.1|7138.1|7146.3|7140.3|7144.1|7138.1|3
1623041570000|2021-06-07 04:52:50|7143.9|7137.9|7144.1|7138.1|7144.1|7138.1|7143.9|7137.9|1
1623041580000|2021-06-07 04:53:00|7145.1|7139.1|7144.9|7138.9|7145.1|7139.1|7144.9|7138.9|0
1623041600000|2021-06-07 04:53:20|7144.6|7138.6|7144.4|7138.4|7144.6|7138.6|7144.4|7138.4|0
1623041670000|2021-06-07 04:54:30|7145.3|7139.3|7145.3|7139.3|7145.3|7139.3|7145.3|7139.3|0
1623041690000|2021-06-07 04:54:50|7145.6|7139.6|7146.1|7140.1|7146.3|7140.3|7145.6|7139.6|1
1623041700000|2021-06-07 04:55:00|7145.3|7139.3|7145.3|7139.3|7145.3|7139.3|7145.3|7139.3|0
1623041730000|2021-06-07 04:55:30|7145.8|7139.8|7145.8|7139.8|7145.8|7139.8|7145.8|7139.8|0
1623041740000|2021-06-07 04:55:40|7145.6|7139.6|7145.3|7139.3|7145.6|7139.6|7145.3|7139.3|0
1623041750000|2021-06-07 04:55:50|7145.8|7139.8|7145.3|7139.3|7145.8|7139.8|7145.3|7139.3|2
1623041800000|2021-06-07 04:56:40|7143.6|7137.6|7144.6|7138.6|7144.6|7138.6|7143.6|7137.6|4
1623041810000|2021-06-07 04:56:50|7144.3|7138.3|7144.3|7138.3|7144.3|7138.3|7144.3|7138.3|1
1623041830000|2021-06-07 04:57:10|7144.1|7138.1|7143.3|7137.3|7144.1|7138.1|7143.3|7137.3|3
1623041840000|2021-06-07 04:57:20|7143.1|7137.1|7143.3|7137.3|7143.3|7137.3|7143.1|7137.1|1
1623041850000|2021-06-07 04:57:30|7143.6|7137.6|7143.6|7137.6|7143.6|7137.6|7143.6|7137.6|0
1623041880000|2021-06-07 04:58:00|7143.8|7137.8|7143.8|7137.8|7143.8|7137.8|7143.8|7137.8|0
1623041890000|2021-06-07 04:58:10|7143.6|7137.6|7143.6|7137.6|7143.6|7137.6|7143.6|7137.6|0
1623041960000|2021-06-07 04:59:20|7143.8|7137.8|7144.1|7138.1|7144.1|7138.1|7143.8|7137.8|1
1623041970000|2021-06-07 04:59:30|7144.3|7138.3|7144.3|7138.3|7144.8|7138.8|7144.3|7138.3|0
1623041980000|2021-06-07 04:59:40|7144.1|7138.1|7143.5|7137.5|7144.1|7138.1|7143.5|7137.5|0
1623041990000|2021-06-07 04:59:50|7144|7138|7145.3|7139.3|7145.3|7139.3|7144|7138|2
1623042000000|2021-06-07 05:00:00|7145.5|7139.5|7145.3|7139.3|7145.5|7139.5|7145.3|7139.3|0
1623042010000|2021-06-07 05:00:10|7145.5|7139.5|7144.5|7138.5|7145.5|7139.5|7143.8|7137.8|1
1623042040000|2021-06-07 05:00:40|7142.8|7136.8|7142.8|7136.8|7142.8|7136.8|7142.3|7136.3|2
1623042050000|2021-06-07 05:00:50|||||||||6
1623042070000|2021-06-07 05:01:10|7142.6|7136.6|7142.8|7136.8|7142.8|7136.8|7142.6|7136.6|1
1623042080000|2021-06-07 05:01:20|7143.1|7137.1|7144.3|7138.3|7144.3|7138.3|7143.1|7137.1|6
1623042100000|2021-06-07 05:01:40|7144|7138|7143.3|7137.3|7144|7138|7143.3|7137.3|3
1623042120000|2021-06-07 05:02:00|7143.6|7137.6|7143.5|7137.5|7143.6|7137.6|7143.5|7137.5|0
1623042130000|2021-06-07 05:02:10|7144|7138|7144.6|7138.6|7144.6|7138.6|7144|7138|2
1623042140000|2021-06-07 05:02:20|7145.1|7139.1|7144.8|7138.8|7145.1|7139.1|7144.3|7138.3|0
1623042150000|2021-06-07 05:02:30|7144.3|7138.3|7144.8|7138.8|7144.8|7138.8|7144.3|7138.3|1
1623042170000|2021-06-07 05:02:50|7145.1|7139.1|7144.8|7138.8|7145.3|7139.3|7144.8|7138.8|0
1623042180000|2021-06-07 05:03:00|7145|7139|7144.8|7138.8|7145.1|7139.1|7144.8|7138.8|2
1623042190000|2021-06-07 05:03:10|7144.3|7138.3|7144.3|7138.3|7144.6|7138.6|7144.3|7138.3|0
1623042200000|2021-06-07 05:03:20|7144.5|7138.5|7144.5|7138.5|7144.5|7138.5|7144.5|7138.5|0
1623042240000|2021-06-07 05:04:00|7144.3|7138.3|7144.3|7138.3|7144.5|7138.5|7144.3|7138.3|0
1623042250000|2021-06-07 05:04:10|7143.8|7137.8|7143.8|7137.8|7143.8|7137.8|7143.8|7137.8|4
1623042270000|2021-06-07 05:04:30|7143.3|7137.3|7143.1|7137.1|7143.6|7137.6|7143.1|7137.1|0
1623042290000|2021-06-07 05:04:50|7142.8|7136.8|7142.3|7136.3|7143.8|7137.8|7141.8|7135.8|1
1623042300000|2021-06-07 05:05:00|7142.6|7136.6|7143.1|7137.1|7143.1|7137.1|7142.6|7136.6|0
1623042310000|2021-06-07 05:05:10|7142.6|7136.6|7142.6|7136.6|7142.6|7136.6|7142.6|7136.6|0
1623042320000|2021-06-07 05:05:20|7141.6|7135.6|7140.8|7134.8|7141.6|7135.6|7140.8|7134.8|2
1623042340000|2021-06-07 05:05:40|7141.6|7135.6|7141.6|7135.6|7141.8|7135.8|7141.3|7135.3|6
1623042390000|2021-06-07 05:06:30|7141.1|7135.1|7141.6|7135.6|7141.6|7135.6|7141.1|7135.1|1
1623042410000|2021-06-07 05:06:50|7140.8|7134.8|7141.6|7135.6|7141.6|7135.6|7140.8|7134.8|1
1623042420000|2021-06-07 05:07:00|7141.8|7135.8|7141.8|7135.8|7141.8|7135.8|7141.8|7135.8|0
1623042430000|2021-06-07 05:07:10|7142.3|7136.3|7142.1|7136.1|7142.3|7136.3|7142.1|7136.1|1
1623042450000|2021-06-07 05:07:30|7141.8|7135.8|7140.8|7134.8|7141.8|7135.8|7140.8|7134.8|1
1623042470000|2021-06-07 05:07:50|7141.1|7135.1|7140.6|7134.6|7141.1|7135.1|7140.6|7134.6|2
1623042480000|2021-06-07 05:08:00|||||||||1
1623042490000|2021-06-07 05:08:10|7140.8|7134.8|7141.3|7135.3|7142.1|7136.1|7140.8|7134.8|7
1623042510000|2021-06-07 05:08:30|7141.1|7135.1|7140.6|7134.6|7141.1|7135.1|7140.6|7134.6|1
1623042520000|2021-06-07 05:08:40|7140.7|7134.7|7141.3|7135.3|7141.3|7135.3|7140.7|7134.7|1
1623042540000|2021-06-07 05:09:00|7142.1|7136.1|7141.8|7135.8|7142.1|7136.1|7141.8|7135.8|1
1623042550000|2021-06-07 05:09:10|7142.1|7136.1|7141.8|7135.8|7142.1|7136.1|7141.8|7135.8|0
1623042590000|2021-06-07 05:09:50|7141.1|7135.1|7141.8|7135.8|7141.8|7135.8|7141.1|7135.1|0
1623042600000|2021-06-07 05:10:00|7142|7136|7142|7136|7142|7136|7142|7136|0
1623042620000|2021-06-07 05:10:20|7141.8|7135.8|7141.8|7135.8|7141.8|7135.8|7141.8|7135.8|0
1623042630000|2021-06-07 05:10:30|7142|7136|7141.8|7135.8|7142|7136|7141.8|7135.8|0
1623042640000|2021-06-07 05:10:40|7141.5|7135.5|7140.6|7134.6|7141.5|7135.5|7140.6|7134.6|1
1623042670000|2021-06-07 05:11:10|7141.8|7135.8|7141.8|7135.8|7141.8|7135.8|7141.8|7135.8|1
1623042680000|2021-06-07 05:11:20|7142.1|7136.1|7143.5|7137.5|7143.5|7137.5|7142.1|7136.1|4
1623042690000|2021-06-07 05:11:30|7143.8|7137.8|7143.8|7137.8|7143.8|7137.8|7143.8|7137.8|0
1623042700000|2021-06-07 05:11:40|7144|7138|7143.3|7137.3|7144.3|7138.3|7143.3|7137.3|3
1623042750000|2021-06-07 05:12:30|7144.5|7138.5|7143.8|7137.8|7144.5|7138.5|7143.8|7137.8|5
1623042800000|2021-06-07 05:13:20|7144.3|7138.3|7144.3|7138.3|7144.3|7138.3|7144.3|7138.3|0
1623042810000|2021-06-07 05:13:30|7143.8|7137.8|7143.8|7137.8|7143.8|7137.8|7143.8|7137.8|1
1623042830000|2021-06-07 05:13:50|7143.7|7137.7|7143.7|7137.7|7143.7|7137.7|7143.7|7137.7|0
1623042840000|2021-06-07 05:14:00|7143.2|7137.2|7143.2|7137.2|7143.2|7137.2|7143.2|7137.2|0
1623042850000|2021-06-07 05:14:10|7142.7|7136.7|7142.2|7136.2|7142.7|7136.7|7142.2|7136.2|4
1623042870000|2021-06-07 05:14:30|7142|7136|7142|7136|7142|7136|7142|7136|1
1623042890000|2021-06-07 05:14:50|7141.8|7135.8|7141.5|7135.5|7141.8|7135.8|7141.5|7135.5|0
1623042920000|2021-06-07 05:15:20|7141.1|7135.1|7141.3|7135.3|7141.3|7135.3|7141.1|7135.1|1
1623042980000|2021-06-07 05:16:20|7141.1|7135.1|7141.3|7135.3|7141.3|7135.3|7141.1|7135.1|0
1623043000000|2021-06-07 05:16:40|7141.1|7135.1|7141.1|7135.1|7141.3|7135.3|7141.1|7135.1|2
1623043010000|2021-06-07 05:16:50|7140.6|7134.6|7141.6|7135.6|7141.6|7135.6|7140.6|7134.6|0
1623043030000|2021-06-07 05:17:10|7141.3|7135.3|7140.6|7134.6|7141.3|7135.3|7140.6|7134.6|3
1623043060000|2021-06-07 05:17:40|7141.3|7135.3|7141.5|7135.5|7141.8|7135.8|7141.3|7135.3|1
1623043070000|2021-06-07 05:17:50|7142.3|7136.3|7141.8|7135.8|7142.3|7136.3|7141.8|7135.8|0
1623043080000|2021-06-07 05:18:00|7141.3|7135.3|7141.3|7135.3|7141.3|7135.3|7141.3|7135.3|0
1623043100000|2021-06-07 05:18:20|7141.1|7135.1|7141.3|7135.3|7141.3|7135.3|7141.1|7135.1|0
1623043110000|2021-06-07 05:18:30|7141.1|7135.1|7141.1|7135.1|7141.1|7135.1|7141.1|7135.1|0
1623043120000|2021-06-07 05:18:40|7140.6|7134.6|7140.6|7134.6|7140.6|7134.6|7140.6|7134.6|0
1623043140000|2021-06-07 05:19:00|7140.5|7134.5|7141.5|7135.5|7141.5|7135.5|7140.5|7134.5|2
1623043150000|2021-06-07 05:19:10|7142|7136|7142|7136|7142|7136|7141.8|7135.8|0
1623043160000|2021-06-07 05:19:20|7141.8|7135.8|7142.3|7136.3|7142.3|7136.3|7141.3|7135.3|0
1623043170000|2021-06-07 05:19:30|7142|7136|7141.8|7135.8|7142|7136|7141.8|7135.8|0
1623043180000|2021-06-07 05:19:40|7142|7136|7141.8|7135.8|7142.3|7136.3|7141.8|7135.8|0
1623043190000|2021-06-07 05:19:50|7142.3|7136.3|7142|7136|7142.3|7136.3|7142|7136|0
1623043200000|2021-06-07 05:20:00|7142.3|7136.3|7142.3|7136.3|7142.3|7136.3|7142|7136|0
1623043210000|2021-06-07 05:20:10|7142|7136|7142.3|7136.3|7142.3|7136.3|7142|7136|0
1623043220000|2021-06-07 05:20:20|7142|7136|7142.3|7136.3|7142.3|7136.3|7142|7136|0
1623043230000|2021-06-07 05:20:30|7142|7136|7142.3|7136.3|7142.3|7136.3|7142|7136|0
1623043240000|2021-06-07 05:20:40|7142|7136|7142|7136|7142|7136|7142|7136|0
1623043250000|2021-06-07 05:20:50|7142.3|7136.3|7142.3|7136.3|7142.3|7136.3|7142|7136|0
1623043260000|2021-06-07 05:21:00|7142|7136|7142|7136|7142|7136|7142|7136|0
1623043280000|2021-06-07 05:21:20|7141.5|7135.5|7141.3|7135.3|7141.5|7135.5|7141.3|7135.3|1
1623043310000|2021-06-07 05:21:50|7140.8|7134.8|7140.5|7134.5|7140.8|7134.8|7140.5|7134.5|0
1623043320000|2021-06-07 05:22:00|7140.3|7134.3|7140.5|7134.5|7140.8|7134.8|7140.3|7134.3|2
1623043330000|2021-06-07 05:22:10|7141.3|7135.3|7141.3|7135.3|7141.3|7135.3|7141.3|7135.3|1
1623043340000|2021-06-07 05:22:20|7141.8|7135.8|7141.8|7135.8|7141.8|7135.8|7141.8|7135.8|0
1623043350000|2021-06-07 05:22:30|7141.5|7135.5|7141.5|7135.5|7141.5|7135.5|7141.5|7135.5|0
1623043360000|2021-06-07 05:22:40|7141.3|7135.3|7141.3|7135.3|7141.3|7135.3|7141.3|7135.3|0
1623043370000|2021-06-07 05:22:50|7140.5|7134.5|7140.5|7134.5|7140.5|7134.5|7140.5|7134.5|1
1623043390000|2021-06-07 05:23:10|7139.8|7133.8|7140.5|7134.5|7140.5|7134.5|7139.8|7133.8|1
1623043410000|2021-06-07 05:23:30|7140.3|7134.3|7141.2|7135.2|7141.2|7135.2|7140.3|7134.3|1
1623043420000|2021-06-07 05:23:40|7142.2|7136.2|7142|7136|7142.2|7136.2|7142|7136|0
1623043450000|2021-06-07 05:24:10|7141.5|7135.5|7141.2|7135.2|7142.2|7136.2|7141.2|7135.2|3
1623043480000|2021-06-07 05:24:40|7141.5|7135.5|7141.5|7135.5|7141.5|7135.5|7141.5|7135.5|0
1623043490000|2021-06-07 05:24:50|7141.7|7135.7|7142|7136|7142|7136|7141.5|7135.5|0
1623043500000|2021-06-07 05:25:00|7142.2|7136.2|7142.2|7136.2|7142.2|7136.2|7142.2|7136.2|0
1623043510000|2021-06-07 05:25:10|7141.5|7135.5|7141.5|7135.5|7141.5|7135.5|7141.2|7135.2|1
1623043520000|2021-06-07 05:25:20|7142.7|7136.7|7142.7|7136.7|7142.7|7136.7|7142.7|7136.7|1
1623043530000|2021-06-07 05:25:30|7143|7137|7143|7137|7143|7137|7143|7137|0
1623043540000|2021-06-07 05:25:40|7142.5|7136.5|7141.7|7135.7|7142.5|7136.5|7141.7|7135.7|0
1623043550000|2021-06-07 05:25:50|7142|7136|7140.7|7134.7|7142|7136|7140.7|7134.7|0
1623043560000|2021-06-07 05:26:00|7141|7135|7141.5|7135.5|7141.7|7135.7|7141|7135|1
1623043570000|2021-06-07 05:26:10|7140.7|7134.7|7141.2|7135.2|7141.7|7135.7|7140.7|7134.7|1
1623043580000|2021-06-07 05:26:20|7141.5|7135.5|7141.5|7135.5|7141.5|7135.5|7141.2|7135.2|0
1623043590000|2021-06-07 05:26:30|7142.7|7136.7|7143|7137|7143|7137|7142.7|7136.7|0
1623043610000|2021-06-07 05:26:50|7143.2|7137.2|7143.2|7137.2|7143.2|7137.2|7143.2|7137.2|0
1623043630000|2021-06-07 05:27:10|7142.2|7136.2|7141.5|7135.5|7142.2|7136.2|7141.5|7135.5|2
1623043640000|2021-06-07 05:27:20|7141.7|7135.7|7142|7136|7142|7136|7141.7|7135.7|0
1623043650000|2021-06-07 05:27:30|7141.8|7135.8|7141.5|7135.5|7141.8|7135.8|7141.5|7135.5|0
1623043680000|2021-06-07 05:28:00|7141|7135|7141.5|7135.5|7141.5|7135.5|7141|7135|1
1623043700000|2021-06-07 05:28:20|7140.7|7134.7|7141.5|7135.5|7141.5|7135.5|7140.5|7134.5|4
1623043710000|2021-06-07 05:28:30|7141.3|7135.3|7142.2|7136.2|7142.2|7136.2|7141.3|7135.3|1
1623043770000|2021-06-07 05:29:30|7142|7136|7141.5|7135.5|7142|7136|7141.5|7135.5|1
1623043790000|2021-06-07 05:29:50|7142|7136|7140.9|7134.9|7142|7136|7140.9|7134.9|0
1623043800000|2021-06-07 05:30:00|7141.5|7135.5|7142|7136|7142|7136|7141.5|7135.5|2
1623043810000|2021-06-07 05:30:10|7142.2|7136.2|7142|7136|7143.9|7137.9|7142|7136|2
1623043820000|2021-06-07 05:30:20|7143.2|7137.2|7142|7136|7143.2|7137.2|7142|7136|0
1623043830000|2021-06-07 05:30:30|7142.3|7136.3|7142.2|7136.2|7142.7|7136.7|7142|7136|0
1623043850000|2021-06-07 05:30:50|7141.5|7135.5|7140.7|7134.7|7142.2|7136.2|7140.7|7134.7|0
1623043860000|2021-06-07 05:31:00|7141.3|7135.3|7141.7|7135.7|7141.7|7135.7|7141.3|7135.3|2
1623043870000|2021-06-07 05:31:10|7141.5|7135.5|7141.5|7135.5|7143.2|7137.2|7141.5|7135.5|2
1623043880000|2021-06-07 05:31:20|7141.3|7135.3|7140.5|7134.5|7141.3|7135.3|7140.5|7134.5|1
1623043890000|2021-06-07 05:31:30|7141.2|7135.2|7141.9|7135.9|7141.9|7135.9|7141.2|7135.2|0
1623043900000|2021-06-07 05:31:40|7141.7|7135.7|7141.7|7135.7|7141.7|7135.7|7141.7|7135.7|0
1623043910000|2021-06-07 05:31:50|7141.2|7135.2|7139.7|7133.7|7141.2|7135.2|7139.7|7133.7|6
1623043920000|2021-06-07 05:32:00|7140.5|7134.5|7137.7|7131.7|7140.5|7134.5|7137.2|7131.2|8
1623043930000|2021-06-07 05:32:10|7136.9|7130.9|7137.7|7131.7|7137.7|7131.7|7136.2|7130.2|21
1623043940000|2021-06-07 05:32:20|7137.9|7131.9|7134.9|7128.9|7138.9|7132.9|7134.9|7128.9|3
1623043950000|2021-06-07 05:32:30|7135.4|7129.4|7136.4|7130.4|7136.9|7130.9|7135|7129|1
1623043960000|2021-06-07 05:32:40|7136.2|7130.2|7135.9|7129.9|7137.4|7131.4|7135.9|7129.9|1
1623043970000|2021-06-07 05:32:50|7135.4|7129.4|7134.9|7128.9|7135.4|7129.4|7134.4|7128.4|1
1623043980000|2021-06-07 05:33:00|7134.6|7128.6|7134.6|7128.6|7134.9|7128.9|7132.4|7126.4|8
1623043990000|2021-06-07 05:33:10|7134.4|7128.4|7133.4|7127.4|7134.6|7128.6|7133.2|7127.2|3
1623044000000|2021-06-07 05:33:20|7134.9|7128.9|7134.1|7128.1|7134.9|7128.9|7133.9|7127.9|3
1623044010000|2021-06-07 05:33:30|7134.4|7128.4|7135.9|7129.9|7136.1|7130.1|7134.4|7128.4|1
1623044020000|2021-06-07 05:33:40|7135.7|7129.7|7133.9|7127.9|7135.9|7129.9|7133.9|7127.9|0
1623044030000|2021-06-07 05:33:50|7133.7|7127.7|7132.9|7126.9|7133.7|7127.7|7132.9|7126.9|0
1623044040000|2021-06-07 05:34:00|7133.1|7127.1|7133.4|7127.4|7134.9|7128.9|7133.1|7127.1|2
1623044050000|2021-06-07 05:34:10|7133.7|7127.7|7134.6|7128.6|7134.6|7128.6|7133.7|7127.7|0
1623044060000|2021-06-07 05:34:20|7134.4|7128.4|7134.6|7128.6|7134.6|7128.6|7133.9|7127.9|0
1623044070000|2021-06-07 05:34:30|7135.1|7129.1|7135.4|7129.4|7135.9|7129.9|7135.1|7129.1|0
1623044080000|2021-06-07 05:34:40|7135.7|7129.7|7135.4|7129.4|7136.2|7130.2|7135.4|7129.4|0
1623044090000|2021-06-07 05:34:50|7135.2|7129.2|7134.4|7128.4|7135.2|7129.2|7133.9|7127.9|0
1623044100000|2021-06-07 05:35:00|7134.2|7128.2|7135.4|7129.4|7135.4|7129.4|7133.9|7127.9|1
1623044110000|2021-06-07 05:35:10|7135.6|7129.6|7135.9|7129.9|7135.9|7129.9|7135.6|7129.6|0
1623044120000|2021-06-07 05:35:20|7129.4|7123.4|7128.2|7122.2|7129.6|7123.6|7128.2|7122.2|16
1623044130000|2021-06-07 05:35:30|7127.9|7121.9|7129.6|7123.6|7129.6|7123.6|7127.9|7121.9|2
1623044140000|2021-06-07 05:35:40|7129.1|7123.1|7129.1|7123.1|7129.6|7123.6|7128.9|7122.9|1
1623044150000|2021-06-07 05:35:50|7129.6|7123.6|7129.6|7123.6|7130.4|7124.4|7129.6|7123.6|1
1623044160000|2021-06-07 05:36:00|7129.9|7123.9|7130.4|7124.4|7130.4|7124.4|7129.6|7123.6|0
1623044170000|2021-06-07 05:36:10|7130.6|7124.6|7130.4|7124.4|7130.6|7124.6|7130.4|7124.4|0
1623044180000|2021-06-07 05:36:20|7129.1|7123.1|7129.1|7123.1|7129.1|7123.1|7129.1|7123.1|2
1623044190000|2021-06-07 05:36:30|7130.9|7124.9|7129.1|7123.1|7130.9|7124.9|7129.1|7123.1|8
1623044200000|2021-06-07 05:36:40|7128.9|7122.9|7129.1|7123.1|7129.9|7123.9|7128.9|7122.9|4
1623044210000|2021-06-07 05:36:50|7128.9|7122.9|7128.7|7122.7|7128.9|7122.9|7128.2|7122.2|0
1623044220000|2021-06-07 05:37:00|7128.2|7122.2|7128.9|7122.9|7128.9|7122.9|7127.6|7121.6|1
1623044230000|2021-06-07 05:37:10|7128.4|7122.4|7127.8|7121.8|7128.9|7122.9|7127.6|7121.6|4
1623044240000|2021-06-07 05:37:20|7127.6|7121.6|7125.9|7119.9|7128.6|7122.6|7125.9|7119.9|2
1623044250000|2021-06-07 05:37:30|7125.6|7119.6|7125.3|7119.3|7127.1|7121.1|7125.3|7119.3|2
1623044260000|2021-06-07 05:37:40|7125.4|7119.4|7125.6|7119.6|7125.6|7119.6|7125.1|7119.1|0
1623044270000|2021-06-07 05:37:50|7125.8|7119.8|7125.8|7119.8|7125.8|7119.8|7125.8|7119.8|0
1623044280000|2021-06-07 05:38:00|7125.6|7119.6|7125.6|7119.6|7126.1|7120.1|7125.6|7119.6|4
1623044290000|2021-06-07 05:38:10|7126.1|7120.1|7124.6|7118.6|7126.3|7120.3|7124.6|7118.6|5
1623044300000|2021-06-07 05:38:20|7125.1|7119.1|7125.3|7119.3|7125.3|7119.3|7124.8|7118.8|2
1623044310000|2021-06-07 05:38:30|7125.1|7119.1|7125.1|7119.1|7125.1|7119.1|7125.1|7119.1|0
1623044320000|2021-06-07 05:38:40|7125.2|7119.2|7125.4|7119.4|7125.4|7119.4|7124.9|7118.9|0
1623044340000|2021-06-07 05:39:00|7125.6|7119.6|7126.8|7120.8|7126.8|7120.8|7125.6|7119.6|2
1623044350000|2021-06-07 05:39:10|7126.9|7120.9|7126.9|7120.9|7126.9|7120.9|7126.4|7120.4|2
1623044370000|2021-06-07 05:39:30|7126.7|7120.7|7128.9|7122.9|7128.9|7122.9|7126.7|7120.7|3
1623044380000|2021-06-07 05:39:40|7129.1|7123.1|7128.9|7122.9|7129.8|7123.8|7128.9|7122.9|0
1623044390000|2021-06-07 05:39:50|7129.3|7123.3|7130.7|7124.7|7130.7|7124.7|7129.3|7123.3|2
1623044400000|2021-06-07 05:40:00|7130.4|7124.4|7131.1|7125.1|7131.1|7125.1|7129.4|7123.4|1
1623044410000|2021-06-07 05:40:10|7129.7|7123.7|7128.6|7122.6|7129.8|7123.8|7128.6|7122.6|3
1623044420000|2021-06-07 05:40:20|7129.8|7123.8|7129.6|7123.6|7129.8|7123.8|7129.6|7123.6|2
1623044430000|2021-06-07 05:40:30|7129.8|7123.8|7130.6|7124.6|7131.6|7125.6|7129.8|7123.8|1
1623044440000|2021-06-07 05:40:40|7130.3|7124.3|7130.3|7124.3|7130.3|7124.3|7130.3|7124.3|0
1623044460000|2021-06-07 05:41:00|7130.8|7124.8|7130.1|7124.1|7130.8|7124.8|7130.1|7124.1|1
1623044470000|2021-06-07 05:41:10|7130.3|7124.3|7131.3|7125.3|7131.3|7125.3|7130.3|7124.3|1
1623044480000|2021-06-07 05:41:20|7131.1|7125.1|7131.1|7125.1|7131.1|7125.1|7130.1|7124.1|2
1623044490000|2021-06-07 05:41:30|7131.3|7125.3|7131.1|7125.1|7131.8|7125.8|7131.1|7125.1|3
1623044500000|2021-06-07 05:41:40|7131.3|7125.3|7131.3|7125.3|7132.3|7126.3|7131.3|7125.3|2
1623044510000|2021-06-07 05:41:50|7131.1|7125.1|7131.3|7125.3|7131.5|7125.5|7131.1|7125.1|0
1623044520000|2021-06-07 05:42:00|7131.5|7125.5|7131.3|7125.3|7131.5|7125.5|7131.3|7125.3|1
1623044530000|2021-06-07 05:42:10|7130.8|7124.8|7129.6|7123.6|7130.8|7124.8|7129.6|7123.6|3
1623044540000|2021-06-07 05:42:20|7129.8|7123.8|7129.6|7123.6|7129.8|7123.8|7129.6|7123.6|0
1623044550000|2021-06-07 05:42:30|7128.8|7122.8|7128.8|7122.8|7128.8|7122.8|7128.6|7122.6|0
1623044560000|2021-06-07 05:42:40|7128.6|7122.6|7128.6|7122.6|7128.6|7122.6|7128.6|7122.6|0
1623044570000|2021-06-07 05:42:50|7128.8|7122.8|7129.8|7123.8|7130.3|7124.3|7128.8|7122.8|1
1623044580000|2021-06-07 05:43:00|7129.1|7123.1|7129.6|7123.6|7129.8|7123.8|7128.6|7122.6|1
1623044590000|2021-06-07 05:43:10|7129.4|7123.4|7129.6|7123.6|7129.6|7123.6|7129.1|7123.1|0
1623044600000|2021-06-07 05:43:20|7130.3|7124.3|7130.6|7124.6|7130.6|7124.6|7130.3|7124.3|2
1623044610000|2021-06-07 05:43:30|7129.6|7123.6|7129.6|7123.6|7129.6|7123.6|7129.6|7123.6|0
1623044620000|2021-06-07 05:43:40|7128.1|7122.1|7128.8|7122.8|7129.1|7123.1|7127.1|7121.1|5
1623044640000|2021-06-07 05:44:00|7129.6|7123.6|7129.4|7123.4|7129.6|7123.6|7129.4|7123.4|0
1623044650000|2021-06-07 05:44:10|7129.1|7123.1|7129.8|7123.8|7129.8|7123.8|7129.1|7123.1|0
1623044660000|2021-06-07 05:44:20|7130.1|7124.1|7129.6|7123.6|7130.6|7124.6|7129.6|7123.6|0
1623044670000|2021-06-07 05:44:30|7129.4|7123.4|7129.3|7123.3|7129.8|7123.8|7129.1|7123.1|0
1623044680000|2021-06-07 05:44:40|7129.8|7123.8|7130.8|7124.8|7130.8|7124.8|7129.8|7123.8|2
1623044700000|2021-06-07 05:45:00|7130.6|7124.6|7129.3|7123.3|7130.6|7124.6|7129.3|7123.3|2
1623044710000|2021-06-07 05:45:10|7129.6|7123.6|7129.6|7123.6|7130.1|7124.1|7129.6|7123.6|0
1623044720000|2021-06-07 05:45:20|7129.1|7123.1|7129.6|7123.6|7129.8|7123.8|7129.1|7123.1|0
1623044730000|2021-06-07 05:45:30|7129.8|7123.8|7128.6|7122.6|7129.8|7123.8|7128.6|7122.6|1
1623044740000|2021-06-07 05:45:40|7128.8|7122.8|7128.3|7122.3|7128.8|7122.8|7128.3|7122.3|0
1623044760000|2021-06-07 05:46:00|7128.1|7122.1|7128.3|7122.3|7128.3|7122.3|7128.1|7122.1|0
1623044770000|2021-06-07 05:46:10|7128.1|7122.1|7128.3|7122.3|7128.3|7122.3|7128.1|7122.1|0
1623044780000|2021-06-07 05:46:20|7126.8|7120.8|7126.6|7120.6|7126.8|7120.8|7126.6|7120.6|3
1623044800000|2021-06-07 05:46:40|7125.4|7119.4|7126.6|7120.6|7126.6|7120.6|7125.4|7119.4|2
1623044810000|2021-06-07 05:46:50|7126.4|7120.4|7126.6|7120.6|7127.1|7121.1|7125.6|7119.6|1
1623044820000|2021-06-07 05:47:00|7126.8|7120.8|7126.8|7120.8|7127.3|7121.3|7126.6|7120.6|1
1623044830000|2021-06-07 05:47:10|7126.6|7120.6|7123.8|7117.8|7126.6|7120.6|7123.8|7117.8|5
1623044840000|2021-06-07 05:47:20|7124.3|7118.3|7124.8|7118.8|7125.6|7119.6|7124.3|7118.3|0
1623044850000|2021-06-07 05:47:30|7124.6|7118.6|7126.1|7120.1|7126.6|7120.6|7124.6|7118.6|1
1623044860000|2021-06-07 05:47:40|7125.1|7119.1|7125.1|7119.1|7125.3|7119.3|7125.1|7119.1|0
1623044870000|2021-06-07 05:47:50|7124.8|7118.8|7124.1|7118.1|7124.8|7118.8|7124.1|7118.1|0
1623044880000|2021-06-07 05:48:00|7123.6|7117.6|7125.3|7119.3|7125.6|7119.6|7123.6|7117.6|3
1623044890000|2021-06-07 05:48:10|7125.8|7119.8|7126.1|7120.1|7127.1|7121.1|7125.6|7119.6|2
1623044910000|2021-06-07 05:48:30|7125.8|7119.8|7124.3|7118.3|7125.8|7119.8|7124.3|7118.3|1
1623044920000|2021-06-07 05:48:40|7124.1|7118.1|7124.1|7118.1|7124.1|7118.1|7124.1|7118.1|0
1623044930000|2021-06-07 05:48:50|7124.3|7118.3|7124.3|7118.3|7124.6|7118.6|7124.3|7118.3|0
1623044940000|2021-06-07 05:49:00|7124.6|7118.6|7125.8|7119.8|7126.1|7120.1|7124.6|7118.6|0
1623044950000|2021-06-07 05:49:10|7125.6|7119.6|7126.6|7120.6|7126.6|7120.6|7125.1|7119.1|0
1623044970000|2021-06-07 05:49:30|7126.1|7120.1|7126.1|7120.1|7126.1|7120.1|7126.1|7120.1|0
1623044980000|2021-06-07 05:49:40|7125.8|7119.8|7124.3|7118.3|7125.8|7119.8|7124.3|7118.3|1
1623044990000|2021-06-07 05:49:50|7124.1|7118.1|7123.6|7117.6|7124.1|7118.1|7123.6|7117.6|0
1623045000000|2021-06-07 05:50:00|7123.8|7117.8|7124.1|7118.1|7124.3|7118.3|7123.8|7117.8|0
1623045010000|2021-06-07 05:50:10|7123.8|7117.8|7124.1|7118.1|7125.3|7119.3|7123.1|7117.1|3
1623045020000|2021-06-07 05:50:20|7123.6|7117.6|7123.8|7117.8|7124.3|7118.3|7123.6|7117.6|1
1623045030000|2021-06-07 05:50:30|7123.6|7117.6|7123.8|7117.8|7123.8|7117.8|7123.6|7117.6|1
1623045040000|2021-06-07 05:50:40|7123.6|7117.6|7123.8|7117.8|7123.8|7117.8|7123.3|7117.3|2
1623045090000|2021-06-07 05:51:30|||||||||2
1623045100000|2021-06-07 05:51:40|7124|7118|7124|7118|7124|7118|7124|7118|0
1623045110000|2021-06-07 05:51:50|7123.8|7117.8|7122.3|7116.3|7123.8|7117.8|7122.3|7116.3|10
1623045120000|2021-06-07 05:52:00|7122.8|7116.8|7122.8|7116.8|7123|7117|7122.3|7116.3|0
1623045130000|2021-06-07 05:52:10|7122.6|7116.6|7122.3|7116.3|7122.6|7116.6|7122.3|7116.3|2
1623045140000|2021-06-07 05:52:20|7122.5|7116.5|7120.5|7114.5|7122.8|7116.8|7120.5|7114.5|3
1623045150000|2021-06-07 05:52:30|7120.8|7114.8|7121|7115|7121|7115|7120.8|7114.8|1
1623045170000|2021-06-07 05:52:50|7120.5|7114.5|7120|7114|7120.5|7114.5|7120|7114|1
1623045180000|2021-06-07 05:53:00|7120.3|7114.3|7120.8|7114.8|7121.8|7115.8|7120.3|7114.3|2
1623045190000|2021-06-07 05:53:10|7120.5|7114.5|7123.3|7117.3|7123.3|7117.3|7120.5|7114.5|2
1623045200000|2021-06-07 05:53:20|7123.5|7117.5|7123.5|7117.5|7124.8|7118.8|7123|7117|1
1623045210000|2021-06-07 05:53:30|7123.8|7117.8|7123.3|7117.3|7123.8|7117.8|7123.3|7117.3|0
1623045220000|2021-06-07 05:53:40|7123|7117|7125.8|7119.8|7125.8|7119.8|7123|7117|0
1623045230000|2021-06-07 05:53:50|7126|7120|7126.3|7120.3|7126.5|7120.5|7125|7119|0
1623045240000|2021-06-07 05:54:00|7126|7120|7125|7119|7126|7120|7124.5|7118.5|0
1623045250000|2021-06-07 05:54:10|7125.3|7119.3|7125.5|7119.5|7125.5|7119.5|7123.8|7117.8|1
1623045260000|2021-06-07 05:54:20|7125|7119|7125|7119|7125.5|7119.5|7123.5|7117.5|0
1623045270000|2021-06-07 05:54:30|7125.3|7119.3|7124|7118|7125.5|7119.5|7123.5|7117.5|3
1623045280000|2021-06-07 05:54:40|7125|7119|7125|7119|7125|7119|7125|7119|0
1623045300000|2021-06-07 05:55:00|7125.3|7119.3|7126|7120|7126.5|7120.5|7125.3|7119.3|0
1623045310000|2021-06-07 05:55:10|7126.3|7120.3|7127.3|7121.3|7127.8|7121.8|7125.5|7119.5|1
1623045320000|2021-06-07 05:55:20|7127|7121|7126.5|7120.5|7127.3|7121.3|7126.5|7120.5|1
1623045330000|2021-06-07 05:55:30|7126.8|7120.8|7126.8|7120.8|7126.8|7120.8|7126.8|7120.8|0
1623045340000|2021-06-07 05:55:40|7126.5|7120.5|7126.5|7120.5|7126.8|7120.8|7126.5|7120.5|0
1623045350000|2021-06-07 05:55:50|7126|7120|7127|7121|7127.3|7121.3|7126|7120|1
1623045360000|2021-06-07 05:56:00|7127.3|7121.3|7127.5|7121.5|7127.7|7121.7|7126.5|7120.5|1
1623045370000|2021-06-07 05:56:10|7127.2|7121.2|7127.5|7121.5|7127.7|7121.7|7127.2|7121.2|1
1623045380000|2021-06-07 05:56:20|7127.2|7121.2|7128.7|7122.7|7128.7|7122.7|7127.2|7121.2|1
1623045390000|2021-06-07 05:56:30|7127.2|7121.2|7127.5|7121.5|7127.5|7121.5|7127.2|7121.2|2
1623045400000|2021-06-07 05:56:40|7127.2|7121.2|7127|7121|7127.5|7121.5|7127|7121|1
1623045410000|2021-06-07 05:56:50|7126.5|7120.5|7127.5|7121.5|7127.5|7121.5|7126.5|7120.5|1
1623045420000|2021-06-07 05:57:00|7128|7122|7124.7|7118.7|7128|7122|7124.7|7118.7|4
1623045430000|2021-06-07 05:57:10|7124.5|7118.5|7125.2|7119.2|7125.2|7119.2|7124.5|7118.5|3
1623045440000|2021-06-07 05:57:20|7124.5|7118.5|7124.5|7118.5|7124.5|7118.5|7124.5|7118.5|1
1623045450000|2021-06-07 05:57:30|7125|7119|7126|7120|7126|7120|7125|7119|1
1623045460000|2021-06-07 05:57:40|7126.2|7120.2|7125.2|7119.2|7126.2|7120.2|7125.2|7119.2|0
1623045470000|2021-06-07 05:57:50|7125.5|7119.5|7125.2|7119.2|7126.2|7120.2|7125.2|7119.2|0
1623045480000|2021-06-07 05:58:00|7125.5|7119.5|7123.2|7117.2|7125.5|7119.5|7123.2|7117.2|2
1623045500000|2021-06-07 05:58:20|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|1
1623045510000|2021-06-07 05:58:30|7125.7|7119.7|7125.2|7119.2|7125.7|7119.7|7124.7|7118.7|1
1623045520000|2021-06-07 05:58:40|7125.7|7119.7|7127.3|7121.3|7127.5|7121.5|7125.7|7119.7|0
1623045530000|2021-06-07 05:58:50|7127.1|7121.1|7126.2|7120.2|7127.1|7121.1|7125.7|7119.7|0
1623045540000|2021-06-07 05:59:00|7125.5|7119.5|7124.2|7118.2|7125.5|7119.5|7124.2|7118.2|1
1623045560000|2021-06-07 05:59:20|7124|7118|7123.2|7117.2|7124|7118|7123.2|7117.2|0
1623045570000|2021-06-07 05:59:30|7123.8|7117.8|7124|7118|7124|7118|7123.8|7117.8|0
1623045580000|2021-06-07 05:59:40|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|0
1623045590000|2021-06-07 05:59:50|7124|7118|7122.5|7116.5|7124|7118|7122.5|7116.5|0
1623045600000|2021-06-07 06:00:00|7123.5|7117.5|7124|7118|7124.5|7118.5|7123|7117|2
1623045610000|2021-06-07 06:00:10|7124.5|7118.5|7124|7118|7124.5|7118.5|7124|7118|0
1623045620000|2021-06-07 06:00:20|7124.2|7118.2|7124.7|7118.7|7124.7|7118.7|7124.2|7118.2|0
1623045630000|2021-06-07 06:00:30|7126.7|7120.7|7127|7121|7127|7121|7126.7|7120.7|5
1623045650000|2021-06-07 06:00:50|7126.7|7120.7|7126.7|7120.7|7126.7|7120.7|7126.2|7120.2|0
1623045660000|2021-06-07 06:01:00|7127.2|7121.2|7127.2|7121.2|7127.2|7121.2|7126.2|7120.2|0
1623045670000|2021-06-07 06:01:10|7128.4|7122.4|7128.2|7122.2|7128.7|7122.7|7128.2|7122.2|1
1623045680000|2021-06-07 06:01:20|7127|7121|7126.7|7120.7|7127|7121|7126.2|7120.2|1
1623045690000|2021-06-07 06:01:30|7126.2|7120.2|7126.7|7120.7|7126.7|7120.7|7125.7|7119.7|0
1623045700000|2021-06-07 06:01:40|7127.2|7121.2|7127.5|7121.5|7127.5|7121.5|7127|7121|4
1623045710000|2021-06-07 06:01:50|7127.7|7121.7|7126|7120|7127.7|7121.7|7125.7|7119.7|7
1623045720000|2021-06-07 06:02:00|7128.3|7122.3|7129|7123|7130|7124|7128.3|7122.3|3
1623045730000|2021-06-07 06:02:10|7128.8|7122.8|7128.5|7122.5|7128.8|7122.8|7128.3|7122.3|2
1623045740000|2021-06-07 06:02:20|7128|7122|7127.3|7121.3|7128|7122|7127.3|7121.3|1
1623045750000|2021-06-07 06:02:30|7127.1|7121.1|7127.3|7121.3|7127.3|7121.3|7127.1|7121.1|5
1623045760000|2021-06-07 06:02:40|7127.5|7121.5|7127.3|7121.3|7127.5|7121.5|7127.3|7121.3|0
1623045770000|2021-06-07 06:02:50|7127.5|7121.5|7129|7123|7129|7123|7127.5|7121.5|2
1623045790000|2021-06-07 06:03:10|||||||||2
1623045810000|2021-06-07 06:03:30|7129.3|7123.3|7132|7126|7132|7126|7129.3|7123.3|4
1623045820000|2021-06-07 06:03:40|7132.7|7126.7|7133.5|7127.5|7133.5|7127.5|7132|7126|1
1623045830000|2021-06-07 06:03:50|7133.8|7127.8|7136.3|7130.3|7137|7131|7133.8|7127.8|2
1623045840000|2021-06-07 06:04:00|7135.6|7129.6|7135.1|7129.1|7136|7130|7133.5|7127.5|7
1623045850000|2021-06-07 06:04:10|7135.3|7129.3|7133|7127|7135.3|7129.3|7133|7127|1
1623045860000|2021-06-07 06:04:20|7132.8|7126.8|7133|7127|7133|7127|7132.8|7126.8|0
1623045880000|2021-06-07 06:04:40|7132.3|7126.3|7132.3|7126.3|7132.3|7126.3|7132.3|7126.3|2
1623045890000|2021-06-07 06:04:50|7132.1|7126.1|7131.5|7125.5|7132.1|7126.1|7131.5|7125.5|1
1623045900000|2021-06-07 06:05:00|7133|7127|7133.3|7127.3|7133.3|7127.3|7133|7127|1
1623045910000|2021-06-07 06:05:10|7133|7127|7133|7127|7133|7127|7133|7127|0
1623045920000|2021-06-07 06:05:20|7133.3|7127.3|7133.5|7127.5|7133.5|7127.5|7133.3|7127.3|1
1623045930000|2021-06-07 06:05:30|7133.8|7127.8|7133|7127|7133.8|7127.8|7133|7127|0
1623045940000|2021-06-07 06:05:40|7132.8|7126.8|7134|7128|7134.3|7128.3|7132.3|7126.3|1
1623045950000|2021-06-07 06:05:50|7133|7127|7133|7127|7133|7127|7133|7127|0
1623045960000|2021-06-07 06:06:00|7132.8|7126.8|7132.3|7126.3|7132.8|7126.8|7132.3|7126.3|0
1623045970000|2021-06-07 06:06:10|7132.1|7126.1|7131.5|7125.5|7132.1|7126.1|7131.5|7125.5|1
1623045980000|2021-06-07 06:06:20|||||||||12
1623045990000|2021-06-07 06:06:30|7131.3|7125.3|7131.3|7125.3|7131.3|7125.3|7131.3|7125.3|2
1623046000000|2021-06-07 06:06:40|7130.5|7124.5|7130.5|7124.5|7132.5|7126.5|7130.2|7124.2|8
1623046010000|2021-06-07 06:06:50|7131.3|7125.3|7131.3|7125.3|7131.5|7125.5|7131.3|7125.3|2
1623046030000|2021-06-07 06:07:10|7131|7125|7131|7125|7131.3|7125.3|7130.5|7124.5|3
1623046050000|2021-06-07 06:07:30|7131.5|7125.5|7133|7127|7133|7127|7131.5|7125.5|3
1623046070000|2021-06-07 06:07:50|7133.2|7127.2|7134|7128|7134|7128|7133.2|7127.2|1
1623046090000|2021-06-07 06:08:10|7135.7|7129.7|7134.5|7128.5|7136.5|7130.5|7134.5|7128.5|7
1623046100000|2021-06-07 06:08:20|7135.5|7129.5|7135.3|7129.3|7135.5|7129.5|7134.5|7128.5|0
1623046110000|2021-06-07 06:08:30|7135|7129|7138.2|7132.2|7138.2|7132.2|7135|7129|7
1623046130000|2021-06-07 06:08:50|7136|7130|7135.6|7129.6|7136.6|7130.6|7135.6|7129.6|11
1623046140000|2021-06-07 06:09:00|7135.8|7129.8|7135.1|7129.1|7136.3|7130.3|7134.1|7128.1|2
1623046150000|2021-06-07 06:09:10|7134.8|7128.8|7133.8|7127.8|7134.8|7128.8|7133.5|7127.5|0
1623046160000|2021-06-07 06:09:20|7133.3|7127.3|7133.1|7127.1|7133.3|7127.3|7132.8|7126.8|0
1623046170000|2021-06-07 06:09:30|7133.3|7127.3|7132.6|7126.6|7133.6|7127.6|7132.6|7126.6|0
1623046180000|2021-06-07 06:09:40|7133.6|7127.6|7133.1|7127.1|7134.2|7128.2|7132.1|7126.1|2
1623046190000|2021-06-07 06:09:50|7133.4|7127.4|7133.1|7127.1|7133.4|7127.4|7133.1|7127.1|0
1623046200000|2021-06-07 06:10:00|7132.8|7126.8|7130.8|7124.8|7133.7|7127.7|7130.8|7124.8|2
1623046210000|2021-06-07 06:10:10|7130.6|7124.6|7129.8|7123.8|7130.6|7124.6|7129.8|7123.8|3
1623046220000|2021-06-07 06:10:20|7130.1|7124.1|7131.1|7125.1|7131.1|7125.1|7130.1|7124.1|0
1623046230000|2021-06-07 06:10:30|7131.3|7125.3|7131.3|7125.3|7131.3|7125.3|7131.3|7125.3|0
1623046240000|2021-06-07 06:10:40|7131.6|7125.6|7131.3|7125.3|7131.6|7125.6|7131.3|7125.3|0
1623046250000|2021-06-07 06:10:50|7131.8|7125.8|7134.4|7128.4|7134.4|7128.4|7131.8|7125.8|3
1623046260000|2021-06-07 06:11:00|7133.9|7127.9|7133.7|7127.7|7133.9|7127.9|7133.4|7127.4|0
1623046270000|2021-06-07 06:11:10|7134.9|7128.9|7132.9|7126.9|7135.4|7129.4|7132.9|7126.9|3
1623046280000|2021-06-07 06:11:20|7131.9|7125.9|7131.9|7125.9|7131.9|7125.9|7131.9|7125.9|1
1623046290000|2021-06-07 06:11:30|7131.2|7125.2|7131.4|7125.4|7131.4|7125.4|7130.6|7124.6|0
1623046300000|2021-06-07 06:11:40|7132.4|7126.4|7131.2|7125.2|7132.4|7126.4|7131.2|7125.2|1
1623046310000|2021-06-07 06:11:50|7130.9|7124.9|7131.2|7125.2|7132.4|7126.4|7130.2|7124.2|5
1623046320000|2021-06-07 06:12:00|7130.6|7124.6|7131.1|7125.1|7131.4|7125.4|7129.7|7123.7|1
1623046330000|2021-06-07 06:12:10|7130.7|7124.7|7129.1|7123.1|7131.1|7125.1|7128.9|7122.9|5
1623046340000|2021-06-07 06:12:20|7129.4|7123.4|7129.6|7123.6|7129.9|7123.9|7129.4|7123.4|3
1623046350000|2021-06-07 06:12:30|7129.9|7123.9|7130.6|7124.6|7131.1|7125.1|7129.9|7123.9|1
1623046360000|2021-06-07 06:12:40|7131.1|7125.1|7131.9|7125.9|7131.9|7125.9|7131.1|7125.1|0
1623046380000|2021-06-07 06:13:00|7132.1|7126.1|7132.6|7126.6|7132.6|7126.6|7132.1|7126.1|0
1623046390000|2021-06-07 06:13:10|7132.4|7126.4|7131.6|7125.6|7132.4|7126.4|7131.4|7125.4|1
1623046400000|2021-06-07 06:13:20|7131.9|7125.9|7132.4|7126.4|7132.4|7126.4|7131.6|7125.6|0
1623046410000|2021-06-07 06:13:30|7132.6|7126.6|7132.6|7126.6|7132.6|7126.6|7132.6|7126.6|0
1623046430000|2021-06-07 06:13:50|7132.4|7126.4|7132.9|7126.9|7133.4|7127.4|7132.4|7126.4|0
1623046440000|2021-06-07 06:14:00|7132.4|7126.4|7131.9|7125.9|7133.4|7127.4|7131.8|7125.8|1
1623046470000|2021-06-07 06:14:30|7132.4|7126.4|7132.1|7126.1|7132.6|7126.6|7132.1|7126.1|0
1623046480000|2021-06-07 06:14:40|7131.6|7125.6|7130.6|7124.6|7131.6|7125.6|7130.1|7124.1|1
1623046490000|2021-06-07 06:14:50|7130.9|7124.9|7131.9|7125.9|7131.9|7125.9|7130.9|7124.9|1
1623046500000|2021-06-07 06:15:00|7131.6|7125.6|7131.6|7125.6|7132.9|7126.9|7131.6|7125.6|2
1623046510000|2021-06-07 06:15:10|7131.9|7125.9|7134.1|7128.1|7134.4|7128.4|7131.9|7125.9|4
1623046520000|2021-06-07 06:15:20|7133.9|7127.9|7134.1|7128.1|7134.9|7128.9|7132.9|7126.9|0
1623046530000|2021-06-07 06:15:30|7133.9|7127.9|7132.1|7126.1|7133.9|7127.9|7132.1|7126.1|0
1623046540000|2021-06-07 06:15:40|7132.9|7126.9|7131.9|7125.9|7133.4|7127.4|7131.1|7125.1|0
1623046550000|2021-06-07 06:15:50|7132.4|7126.4|7131.1|7125.1|7132.4|7126.4|7131.1|7125.1|1
1623046560000|2021-06-07 06:16:00|7132.6|7126.6|7131.1|7125.1|7132.6|7126.6|7131.1|7125.1|0
1623046570000|2021-06-07 06:16:10|7131.4|7125.4|7131.1|7125.1|7131.4|7125.4|7131.1|7125.1|0
1623046580000|2021-06-07 06:16:20|7131.4|7125.4|7130.4|7124.4|7131.4|7125.4|7130.4|7124.4|0
1623046590000|2021-06-07 06:16:30|7130.1|7124.1|7131.6|7125.6|7131.6|7125.6|7129.6|7123.6|1
1623046600000|2021-06-07 06:16:40|7131.8|7125.8|7130.1|7124.1|7131.8|7125.8|7130.1|7124.1|4
1623046610000|2021-06-07 06:16:50|7129.8|7123.8|7130.1|7124.1|7130.3|7124.3|7129.8|7123.8|0
1623046620000|2021-06-07 06:17:00|7129.8|7123.8|7130.1|7124.1|7130.1|7124.1|7128.3|7122.3|1
1623046630000|2021-06-07 06:17:10|7129.8|7123.8|7128.3|7122.3|7129.8|7123.8|7128.3|7122.3|5
1623046640000|2021-06-07 06:17:20|7127.8|7121.8|7127.8|7121.8|7127.8|7121.8|7127.8|7121.8|0
1623046650000|2021-06-07 06:17:30|7127.5|7121.5|7126.5|7120.5|7127.5|7121.5|7126|7120|0
1623046660000|2021-06-07 06:17:40|7126.8|7120.8|7128.5|7122.5|7128.5|7122.5|7126.5|7120.5|2
1623046670000|2021-06-07 06:17:50|7128.8|7122.8|7128.3|7122.3|7129|7123|7128.3|7122.3|1
1623046680000|2021-06-07 06:18:00|7127.3|7121.3|7126.5|7120.5|7127.3|7121.3|7126.5|7120.5|0
1623046690000|2021-06-07 06:18:10|7125.7|7119.7|7126.7|7120.7|7128.6|7122.6|7125.5|7119.5|2
1623046700000|2021-06-07 06:18:20|7127.1|7121.1|7126.7|7120.7|7127.1|7121.1|7126.7|7120.7|0
1623046730000|2021-06-07 06:18:50|7126.2|7120.2|7126.5|7120.5|7126.7|7120.7|7126.2|7120.2|0
1623046740000|2021-06-07 06:19:00|7126.2|7120.2|7126|7120|7126.5|7120.5|7126|7120|0
1623046750000|2021-06-07 06:19:10|7126.2|7120.2|7127.5|7121.5|7127.5|7121.5|7126.2|7120.2|1
1623046770000|2021-06-07 06:19:30|7127.2|7121.2|7127.2|7121.2|7127.5|7121.5|7127.2|7121.2|0
1623046780000|2021-06-07 06:19:40|7127.5|7121.5|7127.5|7121.5|7127.5|7121.5|7127.5|7121.5|0
1623046790000|2021-06-07 06:19:50|7127|7121|7127.2|7121.2|7127.5|7121.5|7126.7|7120.7|0
1623046800000|2021-06-07 06:20:00|7127|7121|7127|7121|7127.2|7121.2|7127|7121|3
1623046810000|2021-06-07 06:20:10|7127.2|7121.2|7127.7|7121.7|7127.7|7121.7|7127.2|7121.2|1
1623046820000|2021-06-07 06:20:20|7127.4|7121.4|7127.2|7121.2|7127.4|7121.4|7126.9|7120.9|0
1623046830000|2021-06-07 06:20:30|7126.9|7120.9|7127.7|7121.7|7127.7|7121.7|7126.9|7120.9|0
1623046840000|2021-06-07 06:20:40|7127.9|7121.9|7126.9|7120.9|7128.2|7122.2|7126.4|7120.4|1
1623046850000|2021-06-07 06:20:50|7126.7|7120.7|7126.4|7120.4|7126.7|7120.7|7126.4|7120.4|0
1623046860000|2021-06-07 06:21:00|7127.2|7121.2|7125.4|7119.4|7127.2|7121.2|7125.4|7119.4|2
1623046870000|2021-06-07 06:21:10|7125.2|7119.2|7125.2|7119.2|7125.4|7119.4|7124.4|7118.4|1
1623046880000|2021-06-07 06:21:20|7124.9|7118.9|7124.4|7118.4|7124.9|7118.9|7124.4|7118.4|0
1623046900000|2021-06-07 06:21:40|7123.9|7117.9|7123.9|7117.9|7123.9|7117.9|7123.4|7117.4|2
1623046910000|2021-06-07 06:21:50|7124|7118|7123.4|7117.4|7124|7118|7123.4|7117.4|0
1623046920000|2021-06-07 06:22:00|7122.9|7116.9|7124.4|7118.4|7124.4|7118.4|7122.9|7116.9|3
1623046930000|2021-06-07 06:22:10|7124.7|7118.7|7124.5|7118.5|7124.7|7118.7|7124.2|7118.2|2
1623046940000|2021-06-07 06:22:20|7124.2|7118.2|7124.5|7118.5|7124.5|7118.5|7123.5|7117.5|1
1623046950000|2021-06-07 06:22:30|7124.2|7118.2|7124.7|7118.7|7125|7119|7124.2|7118.2|1
1623046960000|2021-06-07 06:22:40|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|0
1623046970000|2021-06-07 06:22:50|7123.9|7117.9|7121.7|7115.7|7123.9|7117.9|7121|7115|2
1623046980000|2021-06-07 06:23:00|7122.2|7116.2|7122|7116|7122.2|7116.2|7121|7115|0
1623046990000|2021-06-07 06:23:10|7121|7115|7121|7115|7122|7116|7121|7115|1
1623047000000|2021-06-07 06:23:20|7120.5|7114.5|7122.2|7116.2|7122.2|7116.2|7120.5|7114.5|1
1623047010000|2021-06-07 06:23:30|7121.9|7115.9|7121.5|7115.5|7121.9|7115.9|7121.5|7115.5|0
1623047020000|2021-06-07 06:23:40|7121.2|7115.2|7121.2|7115.2|7121.2|7115.2|7121.2|7115.2|0
1623047040000|2021-06-07 06:24:00|7121.5|7115.5|7121.5|7115.5|7121.5|7115.5|7121.5|7115.5|0
1623047050000|2021-06-07 06:24:10|7121.7|7115.7|7120.7|7114.7|7121.7|7115.7|7120.7|7114.7|1
1623047060000|2021-06-07 06:24:20|7120.3|7114.3|7120.2|7114.2|7120.3|7114.3|7120|7114|4
1623047080000|2021-06-07 06:24:40|7120.4|7114.4|7121.2|7115.2|7121.2|7115.2|7120.4|7114.4|0
1623047090000|2021-06-07 06:24:50|7121|7115|7120.2|7114.2|7121|7115|7120.2|7114.2|0
1623047100000|2021-06-07 06:25:00|7121.2|7115.2|7121.2|7115.2|7121.2|7115.2|7120.9|7114.9|2
1623047110000|2021-06-07 06:25:10|7121.4|7115.4|7121|7115|7122.2|7116.2|7121|7115|0
1623047120000|2021-06-07 06:25:20|7121.2|7115.2|7119.7|7113.7|7121.2|7115.2|7119.7|7113.7|0
1623047130000|2021-06-07 06:25:30|7119.9|7113.9|7120.2|7114.2|7120.7|7114.7|7119.9|7113.9|1
1623047160000|2021-06-07 06:26:00|7121.2|7115.2|7121|7115|7121.2|7115.2|7121|7115|1
1623047170000|2021-06-07 06:26:10|7120.7|7114.7|7119.7|7113.7|7120.7|7114.7|7119.7|7113.7|0
1623047180000|2021-06-07 06:26:20|7119.9|7113.9|7121.2|7115.2|7121.2|7115.2|7119.9|7113.9|4
1623047190000|2021-06-07 06:26:30|7120.7|7114.7|7121|7115|7121|7115|7120.7|7114.7|0
1623047200000|2021-06-07 06:26:40|7121.2|7115.2|7122.7|7116.7|7123.5|7117.5|7121.2|7115.2|2
1623047210000|2021-06-07 06:26:50|7123.2|7117.2|7123.2|7117.2|7123.2|7117.2|7123.2|7117.2|1
1623047220000|2021-06-07 06:27:00|7123.4|7117.4|7121.1|7115.1|7123.4|7117.4|7120.4|7114.4|2
1623047230000|2021-06-07 06:27:10|7120.9|7114.9|7120.6|7114.6|7120.9|7114.9|7120.4|7114.4|3
1623047240000|2021-06-07 06:27:20|7121.1|7115.1|7122.3|7116.3|7122.3|7116.3|7121.1|7115.1|2
1623047250000|2021-06-07 06:27:30|7122.6|7116.6|7122.6|7116.6|7122.8|7116.8|7121.5|7115.5|4
1623047260000|2021-06-07 06:27:40|7122.3|7116.3|7123|7117|7123.6|7117.6|7122|7116|0
1623047270000|2021-06-07 06:27:50|7122.3|7116.3|7123.6|7117.6|7123.8|7117.8|7122.3|7116.3|3
1623047280000|2021-06-07 06:28:00|7122.8|7116.8|7122.5|7116.5|7123.3|7117.3|7122.3|7116.3|1
1623047290000|2021-06-07 06:28:10|7122.8|7116.8|7122.8|7116.8|7122.8|7116.8|7121.8|7115.8|0
1623047300000|2021-06-07 06:28:20|7122.6|7116.6|7121.8|7115.8|7122.6|7116.6|7121.1|7115.1|0
1623047310000|2021-06-07 06:28:30|7122.1|7116.1|7122.8|7116.8|7122.8|7116.8|7122.1|7116.1|1
1623047320000|2021-06-07 06:28:40|7123.4|7117.4|7122.8|7116.8|7123.4|7117.4|7122.8|7116.8|0
1623047330000|2021-06-07 06:28:50|7123.4|7117.4|7124.1|7118.1|7124.6|7118.6|7123.4|7117.4|2
1623047340000|2021-06-07 06:29:00|7124.4|7118.4|7125.8|7119.8|7125.8|7119.8|7124.4|7118.4|2
1623047350000|2021-06-07 06:29:10|7125.5|7119.5|7125.8|7119.8|7126.4|7120.4|7125.3|7119.3|0
1623047360000|2021-06-07 06:29:20|7126.3|7120.3|7127.3|7121.3|7127.7|7121.7|7125.8|7119.8|2
1623047370000|2021-06-07 06:29:30|7127.1|7121.1|7127.5|7121.5|7128.1|7122.1|7127.1|7121.1|2
1623047380000|2021-06-07 06:29:40|7128.1|7122.1|7128.1|7122.1|7128.1|7122.1|7128.1|7122.1|0
1623047390000|2021-06-07 06:29:50|7128.6|7122.6|7128.8|7122.8|7129.1|7123.1|7128.6|7122.6|0
1623047400000|2021-06-07 06:30:00|7129.1|7123.1|7128.6|7122.6|7129.1|7123.1|7128.6|7122.6|0
1623047410000|2021-06-07 06:30:10|7128.8|7122.8|7129.1|7123.1|7129.1|7123.1|7128.3|7122.3|1
1623047420000|2021-06-07 06:30:20|7129.3|7123.3|7129.3|7123.3|7129.3|7123.3|7128.3|7122.3|1
1623047430000|2021-06-07 06:30:30|7129.6|7123.6|7129.8|7123.8|7129.8|7123.8|7129.3|7123.3|0
1623047440000|2021-06-07 06:30:40|7130.3|7124.3|7131.3|7125.3|7131.6|7125.6|7130.3|7124.3|1
1623047450000|2021-06-07 06:30:50|7132.1|7126.1|7132.1|7126.1|7132.8|7126.8|7132.1|7126.1|0
1623047460000|2021-06-07 06:31:00|7131.6|7125.6|7131.1|7125.1|7131.6|7125.6|7130.3|7124.3|1
1623047470000|2021-06-07 06:31:10|7131.3|7125.3|7131.3|7125.3|7131.8|7125.8|7130.8|7124.8|1
1623047480000|2021-06-07 06:31:20|7130.8|7124.8|7130.8|7124.8|7130.8|7124.8|7130.1|7124.1|0
1623047490000|2021-06-07 06:31:30|7129.3|7123.3|7128.8|7122.8|7129.3|7123.3|7128.6|7122.6|0
1623047500000|2021-06-07 06:31:40|7128.3|7122.3|7128.3|7122.3|7128.3|7122.3|7128.3|7122.3|0
1623047510000|2021-06-07 06:31:50|7127.7|7121.7|7127.8|7121.8|7128.1|7122.1|7127.6|7121.6|4
1623047520000|2021-06-07 06:32:00|7128.1|7122.1|7127.3|7121.3|7128.3|7122.3|7127.3|7121.3|0
1623047530000|2021-06-07 06:32:10|7127.1|7121.1|7126.3|7120.3|7127.3|7121.3|7126.3|7120.3|3
1623047540000|2021-06-07 06:32:20|7126.8|7120.8|7126.1|7120.1|7126.8|7120.8|7126.1|7120.1|0
1623047550000|2021-06-07 06:32:30|7126.6|7120.6|7126.3|7120.3|7127.1|7121.1|7126.3|7120.3|0
1623047560000|2021-06-07 06:32:40|7126.8|7120.8|7126.3|7120.3|7126.8|7120.8|7125.3|7119.3|3
1623047570000|2021-06-07 06:32:50|7126.6|7120.6|7126.3|7120.3|7126.8|7120.8|7126.3|7120.3|0
1623047580000|2021-06-07 06:33:00|7126.1|7120.1|7125.8|7119.8|7126.1|7120.1|7125.8|7119.8|0
1623047630000|2021-06-07 06:33:50|7125.5|7119.5|7125.8|7119.8|7125.8|7119.8|7125|7119|0
1623047640000|2021-06-07 06:34:00|7125|7119|7123.3|7117.3|7125.3|7119.3|7123|7117|1
1623047650000|2021-06-07 06:34:10|7122.8|7116.8|7122.8|7116.8|7122.8|7116.8|7122.8|7116.8|0
1623047660000|2021-06-07 06:34:20|7123|7117|7123.8|7117.8|7123.8|7117.8|7123|7117|1
1623047670000|2021-06-07 06:34:30|7122.8|7116.8|7122.8|7116.8|7123|7117|7122.3|7116.3|0
1623047680000|2021-06-07 06:34:40|7122.3|7116.3|7122.3|7116.3|7122.3|7116.3|7122.3|7116.3|0
1623047690000|2021-06-07 06:34:50|7121.3|7115.3|7121.3|7115.3|7121.3|7115.3|7121.3|7115.3|0
1623047700000|2021-06-07 06:35:00|7121|7115|7122.2|7116.2|7122.8|7116.8|7121|7115|2
1623047710000|2021-06-07 06:35:10|7122.5|7116.5|7122.2|7116.2|7122.5|7116.5|7121.7|7115.7|0
1623047720000|2021-06-07 06:35:20|7122|7116|7122.5|7116.5|7122.7|7116.7|7122|7116|0
1623047730000|2021-06-07 06:35:30|7123.8|7117.8|7123|7117|7124|7118|7122.5|7116.5|2
1623047740000|2021-06-07 06:35:40|7122.5|7116.5|7122|7116|7122.5|7116.5|7121.2|7115.2|2
1623047750000|2021-06-07 06:35:50|7121|7115|7121.5|7115.5|7121.8|7115.8|7120.7|7114.7|0
1623047760000|2021-06-07 06:36:00|7121.3|7115.3|7121|7115|7121.3|7115.3|7120|7114|1
1623047770000|2021-06-07 06:36:10|7121.2|7115.2|7122|7116|7122.2|7116.2|7121.2|7115.2|0
1623047780000|2021-06-07 06:36:20|7122.2|7116.2|7122.7|7116.7|7123|7117|7122|7116|1
1623047790000|2021-06-07 06:36:30|7123|7117|7123|7117|7124|7118|7123|7117|0
1623047800000|2021-06-07 06:36:40|7122.8|7116.8|7122.2|7116.2|7122.8|7116.8|7122.2|7116.2|0
1623047810000|2021-06-07 06:36:50|7121.7|7115.7|7121|7115|7121.7|7115.7|7120.8|7114.8|3
1623047820000|2021-06-07 06:37:00|7120.8|7114.8|7120.5|7114.5|7120.8|7114.8|7120.5|7114.5|0
1623047830000|2021-06-07 06:37:10|7120.3|7114.3|7120.5|7114.5|7121|7115|7120|7114|3
1623047840000|2021-06-07 06:37:20|7120.8|7114.8|7122|7116|7122.5|7116.5|7120.5|7114.5|1
1623047850000|2021-06-07 06:37:30|7121.8|7115.8|7122.3|7116.3|7122.5|7116.5|7121.5|7115.5|0
1623047870000|2021-06-07 06:37:50|7122.5|7116.5|7123.5|7117.5|7123.5|7117.5|7122.5|7116.5|2
1623047880000|2021-06-07 06:38:00|7122.5|7116.5|7122.2|7116.2|7122.5|7116.5|7122.2|7116.2|0
1623047890000|2021-06-07 06:38:10|7121.7|7115.7|7122.2|7116.2|7122.2|7116.2|7121.7|7115.7|0
1623047910000|2021-06-07 06:38:30|7121.7|7115.7|7121.7|7115.7|7121.7|7115.7|7121.7|7115.7|0
1623047920000|2021-06-07 06:38:40|7121.4|7115.4|7121.7|7115.7|7122.2|7116.2|7121|7115|1
1623047930000|2021-06-07 06:38:50|7120.5|7114.5|7122.2|7116.2|7122.2|7116.2|7120.5|7114.5|0
1623047940000|2021-06-07 06:39:00|7122.4|7116.4|7122.7|7116.7|7122.7|7116.7|7122.2|7116.2|0
1623047950000|2021-06-07 06:39:10|7123|7117|7123.2|7117.2|7123.5|7117.5|7123|7117|0
1623047960000|2021-06-07 06:39:20|7122|7116|7122.2|7116.2|7122.7|7116.7|7121.7|7115.7|0
1623047970000|2021-06-07 06:39:30|7122.5|7116.5|7121.7|7115.7|7122.5|7116.5|7121.7|7115.7|0
1623047980000|2021-06-07 06:39:40|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|0
1623047990000|2021-06-07 06:39:50|7122|7116|7121.9|7115.9|7122.7|7116.7|7121.7|7115.7|1
1623048000000|2021-06-07 06:40:00|7122.2|7116.2|7123.2|7117.2|7123.2|7117.2|7121.7|7115.7|1
1623048010000|2021-06-07 06:40:10|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|0
1623048030000|2021-06-07 06:40:30|7124.4|7118.4|7124.7|7118.7|7124.7|7118.7|7124.4|7118.4|0
1623048040000|2021-06-07 06:40:40|7124.9|7118.9|7123.7|7117.7|7125.2|7119.2|7123.7|7117.7|2
1623048050000|2021-06-07 06:40:50|7123.9|7117.9|7124.2|7118.2|7124.2|7118.2|7123.9|7117.9|1
1623048060000|2021-06-07 06:41:00|7123.7|7117.7|7124.2|7118.2|7124.2|7118.2|7123.7|7117.7|0
1623048070000|2021-06-07 06:41:10|7124.7|7118.7|7123.7|7117.7|7124.7|7118.7|7123.7|7117.7|1
1623048090000|2021-06-07 06:41:30|7124|7118|7124.2|7118.2|7124.2|7118.2|7124|7118|0
1623048100000|2021-06-07 06:41:40|7124.4|7118.4|7123.7|7117.7|7125.2|7119.2|7123.7|7117.7|7
1623048120000|2021-06-07 06:42:00|7124.2|7118.2|7124.4|7118.4|7124.4|7118.4|7124.2|7118.2|1
1623048130000|2021-06-07 06:42:10|7124.9|7118.9|7124.9|7118.9|7124.9|7118.9|7124.9|7118.9|0
1623048150000|2021-06-07 06:42:30|7125.2|7119.2|7124.9|7118.9|7125.2|7119.2|7124.9|7118.9|1
1623048160000|2021-06-07 06:42:40|7124.4|7118.4|7124.9|7118.9|7125.1|7119.1|7124.4|7118.4|1
1623048170000|2021-06-07 06:42:50|||||||||1
1623048180000|2021-06-07 06:43:00|7125.4|7119.4|7126.3|7120.3|7126.3|7120.3|7125.1|7119.1|3
1623048190000|2021-06-07 06:43:10|7126.4|7120.4|7126.6|7120.6|7126.6|7120.6|7126.1|7120.1|1
1623048210000|2021-06-07 06:43:30|7126.8|7120.8|7126.8|7120.8|7126.8|7120.8|7126.8|7120.8|0
1623048230000|2021-06-07 06:43:50|7127.3|7121.3|7126.8|7120.8|7127.3|7121.3|7126.8|7120.8|1
1623048240000|2021-06-07 06:44:00|7127.8|7121.8|7127.8|7121.8|7127.8|7121.8|7127.8|7121.8|0
1623048250000|2021-06-07 06:44:10|7128.1|7122.1|7128.3|7122.3|7128.3|7122.3|7128.1|7122.1|0
1623048260000|2021-06-07 06:44:20|7128.1|7122.1|7126.6|7120.6|7128.1|7122.1|7125.9|7119.9|3
1623048280000|2021-06-07 06:44:40|7126.4|7120.4|7126.6|7120.6|7127.1|7121.1|7126.4|7120.4|0
1623048300000|2021-06-07 06:45:00|7126.8|7120.8|7126.4|7120.4|7126.8|7120.8|7126.4|7120.4|1
1623048310000|2021-06-07 06:45:10|7125.9|7119.9|7125.9|7119.9|7125.9|7119.9|7125.9|7119.9|0
1623048320000|2021-06-07 06:45:20|7126.1|7120.1|7126.1|7120.1|7126.6|7120.6|7126.1|7120.1|0
1623048340000|2021-06-07 06:45:40|7125.1|7119.1|7125.8|7119.8|7126.1|7120.1|7125.1|7119.1|0
1623048350000|2021-06-07 06:45:50|7125.1|7119.1|7126.6|7120.6|7126.6|7120.6|7125.1|7119.1|0
1623048360000|2021-06-07 06:46:00|7126.4|7120.4|7124.8|7118.8|7126.4|7120.4|7123.4|7117.4|2
1623048370000|2021-06-07 06:46:10|7124.5|7118.5|7124.6|7118.6|7124.6|7118.6|7123.9|7117.9|0
1623048380000|2021-06-07 06:46:20|7124.2|7118.2|7122.6|7116.6|7124.2|7118.2|7122.6|7116.6|0
1623048390000|2021-06-07 06:46:30|7122.8|7116.8|7122.8|7116.8|7122.8|7116.8|7122.8|7116.8|0
1623048400000|2021-06-07 06:46:40|7122.6|7116.6|7121.4|7115.4|7122.6|7116.6|7121.4|7115.4|1
1623048410000|2021-06-07 06:46:50|7121.6|7115.6|7121.6|7115.6|7121.6|7115.6|7121.6|7115.6|2
1623048420000|2021-06-07 06:47:00|7122.6|7116.6|7120.9|7114.9|7122.6|7116.6|7120.9|7114.9|0
1623048430000|2021-06-07 06:47:10|7120.6|7114.6|7120.6|7114.6|7121.5|7115.5|7120.1|7114.1|1
1623048450000|2021-06-07 06:47:30|7121.1|7115.1|7120.9|7114.9|7121.1|7115.1|7120.6|7114.6|0
1623048460000|2021-06-07 06:47:40|7120.6|7114.6|7120.6|7114.6|7120.9|7114.9|7120.6|7114.6|0
1623048470000|2021-06-07 06:47:50|7120.1|7114.1|7121.8|7115.8|7121.8|7115.8|7120.1|7114.1|10
1623048480000|2021-06-07 06:48:00|7122.3|7116.3|7124.1|7118.1|7125.3|7119.3|7122.3|7116.3|4
1623048490000|2021-06-07 06:48:10|7123.1|7117.1|7123.1|7117.1|7123.1|7117.1|7123.1|7117.1|0
1623048500000|2021-06-07 06:48:20|7122.1|7116.1|7121.9|7115.9|7122.1|7116.1|7121.9|7115.9|0
1623048520000|2021-06-07 06:48:40|7121.6|7115.6|7121.3|7115.3|7121.6|7115.6|7121.3|7115.3|0
1623048530000|2021-06-07 06:48:50|7121.9|7115.9|7121.6|7115.6|7122.1|7116.1|7121.6|7115.6|0
1623048540000|2021-06-07 06:49:00|7121.3|7115.3|7121.6|7115.6|7122.4|7116.4|7120.9|7114.9|1
1623048550000|2021-06-07 06:49:10|7121.4|7115.4|7120.9|7114.9|7121.4|7115.4|7120.9|7114.9|0
1623048560000|2021-06-07 06:49:20|7121.1|7115.1|7120.6|7114.6|7121.4|7115.4|7120.4|7114.4|0
1623048570000|2021-06-07 06:49:30|7120.4|7114.4|7120.4|7114.4|7120.4|7114.4|7120.4|7114.4|0
1623048580000|2021-06-07 06:49:40|7119.7|7113.7|7118.9|7112.9|7120.2|7114.2|7118.9|7112.9|1
1623048590000|2021-06-07 06:49:50|7119.1|7113.1|7119.1|7113.1|7119.1|7113.1|7119.1|7113.1|0
1623048600000|2021-06-07 06:50:00|7119.6|7113.6|7119.9|7113.9|7119.9|7113.9|7119.4|7113.4|0
1623048610000|2021-06-07 06:50:10|7120.9|7114.9|7120.9|7114.9|7120.9|7114.9|7120.9|7114.9|1
1623048620000|2021-06-07 06:50:20|7120.4|7114.4|7121.6|7115.6|7121.6|7115.6|7120.4|7114.4|4
1623048630000|2021-06-07 06:50:30|7120.1|7114.1|7119.9|7113.9|7121.1|7115.1|7119.1|7113.1|4
1623048640000|2021-06-07 06:50:40|7120.1|7114.1|7120.1|7114.1|7120.1|7114.1|7120.1|7114.1|1
1623048650000|2021-06-07 06:50:50|7120.8|7114.8|7120.8|7114.8|7120.8|7114.8|7120.8|7114.8|0
1623048660000|2021-06-07 06:51:00|7120.6|7114.6|7120.6|7114.6|7120.6|7114.6|7120.6|7114.6|0
1623048690000|2021-06-07 06:51:30|7121.3|7115.3|7121.3|7115.3|7121.3|7115.3|7121.3|7115.3|1
1623048700000|2021-06-07 06:51:40|7121|7115|7119.1|7113.1|7121|7115|7119.1|7113.1|0
1623048710000|2021-06-07 06:51:50|7118.8|7112.8|7119|7113|7119.1|7113.1|7118.1|7112.1|0
1623048720000|2021-06-07 06:52:00|7118.3|7112.3|7118.8|7112.8|7119.8|7113.8|7118.3|7112.3|10
1623048740000|2021-06-07 06:52:20|7118.6|7112.6|7118.3|7112.3|7118.6|7112.6|7118.3|7112.3|0
1623048750000|2021-06-07 06:52:30|7118.6|7112.6|7118.8|7112.8|7118.8|7112.8|7118.6|7112.6|2
1623048760000|2021-06-07 06:52:40|7119.1|7113.1|7118.3|7112.3|7119.1|7113.1|7118.3|7112.3|0
1623048780000|2021-06-07 06:53:00|7118.8|7112.8|7118.6|7112.6|7119.3|7113.3|7118.6|7112.6|0
1623048790000|2021-06-07 06:53:10|7118.8|7112.8|7118.6|7112.6|7119.1|7113.1|7118.6|7112.6|1
1623048810000|2021-06-07 06:53:30|7118.8|7112.8|7119.6|7113.6|7119.6|7113.6|7118.8|7112.8|0
1623048840000|2021-06-07 06:54:00|7121.3|7115.3|7119.8|7113.8|7121.3|7115.3|7119.8|7113.8|5
1623048850000|2021-06-07 06:54:10|7119.6|7113.6|7119.3|7113.3|7119.6|7113.6|7119.3|7113.3|0
1623048870000|2021-06-07 06:54:30|7119.1|7113.1|7118.8|7112.8|7119.1|7113.1|7118.8|7112.8|1
1623048880000|2021-06-07 06:54:40|7118.6|7112.6|7119.1|7113.1|7119.3|7113.3|7118.3|7112.3|1
1623048890000|2021-06-07 06:54:50|7118.1|7112.1|7118.1|7112.1|7119.1|7113.1|7117.6|7111.6|4
1623048900000|2021-06-07 06:55:00|7117.8|7111.8|7117.8|7111.8|7119.3|7113.3|7117.8|7111.8|1
1623048910000|2021-06-07 06:55:10|7118.1|7112.1|7119.8|7113.8|7119.8|7113.8|7118.1|7112.1|10
1623048920000|2021-06-07 06:55:20|7119.3|7113.3|7117.3|7111.3|7119.3|7113.3|7117|7111|3
1623048930000|2021-06-07 06:55:30|7117.1|7111.1|7117.1|7111.1|7117.1|7111.1|7117.1|7111.1|0
1623048960000|2021-06-07 06:56:00|7117|7111|7117.3|7111.3|7117.5|7111.5|7117|7111|6
1623048970000|2021-06-07 06:56:10|7117.5|7111.5|7117.5|7111.5|7117.5|7111.5|7117.5|7111.5|0
1623048990000|2021-06-07 06:56:30|7117.3|7111.3|7117.5|7111.5|7117.5|7111.5|7117.3|7111.3|0
1623049000000|2021-06-07 06:56:40|7117.3|7111.3|7117.3|7111.3|7117.3|7111.3|7117.3|7111.3|2
1623049010000|2021-06-07 06:56:50|7117|7111|7117|7111|7117|7111|7117|7111|25
1623049020000|2021-06-07 06:57:00|7117.5|7111.5|7117.3|7111.3|7117.8|7111.8|7117|7111|8
1623049030000|2021-06-07 06:57:10|7117.5|7111.5|7117|7111|7117.5|7111.5|7117|7111|0
1623049050000|2021-06-07 06:57:30|7117.3|7111.3|7117.3|7111.3|7117.3|7111.3|7117|7111|0
1623049080000|2021-06-07 06:58:00|7117|7111|7116.8|7110.8|7117.3|7111.3|7116.8|7110.8|1
1623049090000|2021-06-07 06:58:10|7117|7111|7117.8|7111.8|7117.8|7111.8|7117|7111|0
1623049100000|2021-06-07 06:58:20|7118.3|7112.3|7119.4|7113.4|7121.7|7115.7|7118.3|7112.3|11
1623049110000|2021-06-07 06:58:30|7119.2|7113.2|7120.9|7114.9|7121.9|7115.9|7119.2|7113.2|2
1623049120000|2021-06-07 06:58:40|7120.1|7114.1|7120.1|7114.1|7120.1|7114.1|7120.1|7114.1|1
1623049130000|2021-06-07 06:58:50|7121.3|7115.3|7120.5|7114.5|7121.6|7115.6|7119.8|7113.8|2
1623049140000|2021-06-07 06:59:00|7121.3|7115.3|7120.3|7114.3|7121.3|7115.3|7120.3|7114.3|1
1623049150000|2021-06-07 06:59:10|7120|7114|7120.8|7114.8|7121|7115|7120|7114|0
1623049160000|2021-06-07 06:59:20|7119.3|7113.3|7119.3|7113.3|7119.3|7113.3|7119.3|7113.3|1
1623049170000|2021-06-07 06:59:30|7119.5|7113.5|7118.5|7112.5|7119.5|7113.5|7118.5|7112.5|1
1623049180000|2021-06-07 06:59:40|7118.8|7112.8|7119.8|7113.8|7120|7114|7118.8|7112.8|0
1623049190000|2021-06-07 06:59:50|7119.5|7113.5|7119.3|7113.3|7120.3|7114.3|7118.5|7112.5|1
1623049200000|2021-06-07 07:00:00|7119|7113|7118.5|7112.5|7119.8|7113.8|7118.5|7112.5|0
1623049210000|2021-06-07 07:00:10|7118.8|7112.8|7117.9|7111.9|7118.8|7112.8|7117.9|7111.9|2
1623049220000|2021-06-07 07:00:20|7118.1|7112.1|7123.3|7117.3|7123.5|7117.5|7118.1|7112.1|71
1623049230000|2021-06-07 07:00:30|7123.5|7117.5|7123.1|7117.1|7123.5|7117.5|7123.1|7117.1|2
1623049240000|2021-06-07 07:00:40|7122.4|7116.4|7122.4|7116.4|7122.4|7116.4|7122.4|7116.4|0
1623049250000|2021-06-07 07:00:50|7122.8|7116.8|7121.9|7115.9|7122.8|7116.8|7121.9|7115.9|1
1623049270000|2021-06-07 07:01:10|7122.1|7116.1|7123.4|7117.4|7123.4|7117.4|7122.1|7116.1|1
1623049280000|2021-06-07 07:01:20|7123.6|7117.6|7123.1|7117.1|7123.6|7117.6|7123.1|7117.1|1
1623049320000|2021-06-07 07:02:00|7122.9|7116.9|7122.6|7116.6|7122.9|7116.9|7122.6|7116.6|0
1623049330000|2021-06-07 07:02:10|7123.1|7117.1|7123.1|7117.1|7123.1|7117.1|7123.1|7117.1|2
1623049340000|2021-06-07 07:02:20|7123.4|7117.4|7124.1|7118.1|7124.4|7118.4|7123.4|7117.4|1
1623049350000|2021-06-07 07:02:30|7124.6|7118.6|7125.4|7119.4|7125.4|7119.4|7124.6|7118.6|0
1623049360000|2021-06-07 07:02:40|7124.9|7118.9|7124.6|7118.6|7124.9|7118.9|7124.6|7118.6|0
1623049380000|2021-06-07 07:03:00|7123.9|7117.9|7123.9|7117.9|7123.9|7117.9|7123.9|7117.9|0
1623049390000|2021-06-07 07:03:10|7124.1|7118.1|7124.9|7118.9|7124.9|7118.9|7124.1|7118.1|2
1623049400000|2021-06-07 07:03:20|7124.4|7118.4|7124.6|7118.6|7124.6|7118.6|7124.4|7118.4|1
1623049410000|2021-06-07 07:03:30|7124.8|7118.8|7124.6|7118.6|7124.8|7118.8|7124.6|7118.6|1
1623049420000|2021-06-07 07:03:40|7124.8|7118.8|7124.6|7118.6|7124.8|7118.8|7124.6|7118.6|0
1623049430000|2021-06-07 07:03:50|7124.8|7118.8|7124.8|7118.8|7124.8|7118.8|7124.8|7118.8|0
1623049440000|2021-06-07 07:04:00|7124.6|7118.6|7123.3|7117.3|7124.6|7118.6|7123.3|7117.3|2
1623049450000|2021-06-07 07:04:10|7123.8|7117.8|7123.8|7117.8|7123.8|7117.8|7123.8|7117.8|1
1623049470000|2021-06-07 07:04:30|7124.1|7118.1|7123.8|7117.8|7124.6|7118.6|7123.8|7117.8|1
1623049480000|2021-06-07 07:04:40|7124.6|7118.6|7124.6|7118.6|7124.6|7118.6|7124.3|7118.3|4
1623049500000|2021-06-07 07:05:00|7125.1|7119.1|7123.4|7117.4|7125.1|7119.1|7123.4|7117.4|0
1623049530000|2021-06-07 07:05:30|7122.9|7116.9|7123.1|7117.1|7123.1|7117.1|7122.9|7116.9|0
1623049540000|2021-06-07 07:05:40|7122.9|7116.9|7122.9|7116.9|7122.9|7116.9|7122.4|7116.4|1
1623049560000|2021-06-07 07:06:00|7122.4|7116.4|7122.6|7116.6|7122.6|7116.6|7122.4|7116.4|1
1623049570000|2021-06-07 07:06:10|7122.4|7116.4|7122.6|7116.6|7122.6|7116.6|7122.4|7116.4|0
1623049580000|2021-06-07 07:06:20|7122.2|7116.2|7122.4|7116.4|7122.4|7116.4|7122.2|7116.2|2
1623049600000|2021-06-07 07:06:40|7121.6|7115.6|7120.9|7114.9|7121.6|7115.6|7120.7|7114.7|2
1623049620000|2021-06-07 07:07:00|7120.7|7114.7|7117.9|7111.9|7120.7|7114.7|7117.9|7111.9|1
1623049630000|2021-06-07 07:07:10|7117.4|7111.4|7116.7|7110.7|7117.4|7111.4|7116.7|7110.7|3
1623049640000|2021-06-07 07:07:20|7116.4|7110.4|7116.4|7110.4|7116.4|7110.4|7116.4|7110.4|0
1623049650000|2021-06-07 07:07:30|7116.3|7110.3|7115.6|7109.6|7117.3|7111.3|7115.6|7109.6|9
1623049660000|2021-06-07 07:07:40|7115.3|7109.3|7114.8|7108.8|7115.3|7109.3|7114.8|7108.8|11
1623049670000|2021-06-07 07:07:50|7114.5|7108.5|7114.8|7108.8|7114.8|7108.8|7114.5|7108.5|3
1623049680000|2021-06-07 07:08:00|7114.5|7108.5|7116.3|7110.3|7116.3|7110.3|7114.5|7108.5|9
1623049690000|2021-06-07 07:08:10|7115.5|7109.5|7115.5|7109.5|7115.8|7109.8|7115.3|7109.3|8
1623049700000|2021-06-07 07:08:20|7115.8|7109.8|7115.3|7109.3|7115.8|7109.8|7115.3|7109.3|2
1623049710000|2021-06-07 07:08:30|7115|7109|7104|7098|7115.3|7109.3|7103|7097|31
1623049720000|2021-06-07 07:08:40|7104.2|7098.2|7104.6|7098.6|7105.4|7099.4|7104|7098|0
1623049730000|2021-06-07 07:08:50|7104.3|7098.3|7104.6|7098.6|7104.6|7098.6|7104.3|7098.3|3
1623049740000|2021-06-07 07:09:00|7103.2|7097.2|7100.2|7094.2|7103.2|7097.2|7100.2|7094.2|18
1623049750000|2021-06-07 07:09:10|7100.5|7094.5|7099|7093|7100.5|7094.5|7098.7|7092.7|12
1623049760000|2021-06-07 07:09:20|7099.5|7093.5|7102.4|7096.4|7102.9|7096.9|7099|7093|11
1623049770000|2021-06-07 07:09:30|7102.2|7096.2|7103.6|7097.6|7103.6|7097.6|7101.1|7095.1|1
1623049780000|2021-06-07 07:09:40|7103.4|7097.4|7101.4|7095.4|7103.9|7097.9|7100.6|7094.6|1
1623049790000|2021-06-07 07:09:50|7101.9|7095.9|7103.6|7097.6|7104.1|7098.1|7101.9|7095.9|2
1623049800000|2021-06-07 07:10:00|7104.1|7098.1|7103.9|7097.9|7104.6|7098.6|7103.9|7097.9|1
1623049810000|2021-06-07 07:10:10|7102.9|7096.9|7104.1|7098.1|7104.4|7098.4|7102.9|7096.9|1
1623049820000|2021-06-07 07:10:20|7104.4|7098.4|7103.6|7097.6|7104.4|7098.4|7103.6|7097.6|0
1623049830000|2021-06-07 07:10:30|7103.1|7097.1|7103.6|7097.6|7104.6|7098.6|7103.1|7097.1|1
1623049850000|2021-06-07 07:10:50|7104.4|7098.4|7105.9|7099.9|7106.2|7100.2|7104.4|7098.4|7
1623049860000|2021-06-07 07:11:00|7105.7|7099.7|7104.9|7098.9|7106.2|7100.2|7104.9|7098.9|2
1623049890000|2021-06-07 07:11:30|7104.8|7098.8|7104.1|7098.1|7104.8|7098.8|7104.1|7098.1|2
1623049900000|2021-06-07 07:11:40|7103.6|7097.6|7103.3|7097.3|7103.9|7097.9|7103.3|7097.3|0
1623049910000|2021-06-07 07:11:50|7103.6|7097.6|7100.7|7094.7|7103.6|7097.6|7100.2|7094.2|3
1623049920000|2021-06-07 07:12:00|7100.2|7094.2|7099.3|7093.3|7100.7|7094.7|7099.3|7093.3|1
1623049930000|2021-06-07 07:12:10|7098.8|7092.8|7096.8|7090.8|7098.8|7092.8|7096.8|7090.8|10
1623049940000|2021-06-07 07:12:20|7097.3|7091.3|7098.8|7092.8|7098.8|7092.8|7097|7091|5
1623049950000|2021-06-07 07:12:30|7098.5|7092.5|7097.5|7091.5|7098.5|7092.5|7097.5|7091.5|1
1623049960000|2021-06-07 07:12:40|||||||||1
1623049970000|2021-06-07 07:12:50|7097.7|7091.7|7097|7091|7097.7|7091.7|7097|7091|1
1623049980000|2021-06-07 07:13:00|7097.2|7091.2|7096.5|7090.5|7097.2|7091.2|7096.3|7090.3|5
1623049990000|2021-06-07 07:13:10|7096.6|7090.6|7097.5|7091.5|7098.2|7092.2|7096.3|7090.3|3
1623050000000|2021-06-07 07:13:20|7097|7091|7097|7091|7097.2|7091.2|7096|7090|10
1623050010000|2021-06-07 07:13:30|7096.7|7090.7|7098.2|7092.2|7098.7|7092.7|7096.7|7090.7|1
1623050020000|2021-06-07 07:13:40|7098.4|7092.4|7098.4|7092.4|7099.4|7093.4|7098.4|7092.4|1
1623050030000|2021-06-07 07:13:50|7097.5|7091.5|7096.9|7090.9|7097.5|7091.5|7096.9|7090.9|0
1623050040000|2021-06-07 07:14:00|7096.7|7090.7|7097.2|7091.2|7097.2|7091.2|7095.8|7089.8|10
1623050050000|2021-06-07 07:14:10|7097|7091|7097.7|7091.7|7098.2|7092.2|7096.7|7090.7|7
1623050060000|2021-06-07 07:14:20|7097.5|7091.5|7098.2|7092.2|7098.2|7092.2|7097|7091|0
1623050070000|2021-06-07 07:14:30|7097.7|7091.7|7097.5|7091.5|7098|7092|7097.5|7091.5|1
1623050090000|2021-06-07 07:14:50|7097.3|7091.3|7096.8|7090.8|7097.3|7091.3|7096.5|7090.5|2
1623050100000|2021-06-07 07:15:00|7096.3|7090.3|7097.5|7091.5|7097.5|7091.5|7096.3|7090.3|3
1623050110000|2021-06-07 07:15:10|7097.3|7091.3|7097.5|7091.5|7097.5|7091.5|7097.3|7091.3|0
1623050120000|2021-06-07 07:15:20|7097|7091|7096.8|7090.8|7097.3|7091.3|7096.8|7090.8|5
1623050130000|2021-06-07 07:15:30|7097.3|7091.3|7097.3|7091.3|7097.3|7091.3|7097.3|7091.3|1
1623050140000|2021-06-07 07:15:40|7098|7092|7098|7092|7098|7092|7097.8|7091.8|3
1623050160000|2021-06-07 07:16:00|7097.5|7091.5|7096|7090|7097.5|7091.5|7096|7090|2
1623050170000|2021-06-07 07:16:10|7096.3|7090.3|7098|7092|7098|7092|7096|7090|5
1623050180000|2021-06-07 07:16:20|7097.7|7091.7|7097|7091|7097.7|7091.7|7097|7091|0
1623050190000|2021-06-07 07:16:30|7096.8|7090.8|7096.5|7090.5|7096.8|7090.8|7096.5|7090.5|0
1623050200000|2021-06-07 07:16:40|7096.3|7090.3|7096.3|7090.3|7096.3|7090.3|7095.8|7089.8|12
1623050210000|2021-06-07 07:16:50|7096.5|7090.5|7096.3|7090.3|7097.3|7091.3|7096.3|7090.3|2
1623050220000|2021-06-07 07:17:00|7096.1|7090.1|7096.1|7090.1|7096.8|7090.8|7096.1|7090.1|2
1623050230000|2021-06-07 07:17:10|7095.8|7089.8|7096.1|7090.1|7096.6|7090.6|7095.8|7089.8|4
1623050240000|2021-06-07 07:17:20|7096.4|7090.4|7095.9|7089.9|7096.6|7090.6|7095.9|7089.9|8
1623050250000|2021-06-07 07:17:30|7095.6|7089.6|7095.4|7089.4|7095.6|7089.6|7095.4|7089.4|2
1623050270000|2021-06-07 07:17:50|7095.1|7089.1|7095.1|7089.1|7095.1|7089.1|7095.1|7089.1|0
1623050280000|2021-06-07 07:18:00|7095.6|7089.6|7095.6|7089.6|7095.6|7089.6|7095.6|7089.6|1
1623050310000|2021-06-07 07:18:30|7095.4|7089.4|7095.1|7089.1|7095.4|7089.4|7095.1|7089.1|2
1623050320000|2021-06-07 07:18:40|7094.9|7088.9|7095.1|7089.1|7095.1|7089.1|7094.4|7088.4|5
1623050340000|2021-06-07 07:19:00|7095.4|7089.4|7095.9|7089.9|7095.9|7089.9|7095.4|7089.4|9
1623050360000|2021-06-07 07:19:20|7095.1|7089.1|7096.1|7090.1|7096.1|7090.1|7095.1|7089.1|2
1623050380000|2021-06-07 07:19:40|7095.8|7089.8|7095.8|7089.8|7095.8|7089.8|7095.8|7089.8|0
1623050390000|2021-06-07 07:19:50|||||||||4
1623050400000|2021-06-07 07:20:00|7097.1|7091.1|7098.3|7092.3|7098.8|7092.8|7096.8|7090.8|11
1623050420000|2021-06-07 07:20:20|7096.8|7090.8|7096.8|7090.8|7096.8|7090.8|7096.8|7090.8|1
1623050430000|2021-06-07 07:20:30|7096.3|7090.3|7097.5|7091.5|7097.5|7091.5|7096.3|7090.3|0
1623050440000|2021-06-07 07:20:40|7097.8|7091.8|7097.8|7091.8|7097.8|7091.8|7097.8|7091.8|0
1623050450000|2021-06-07 07:20:50|7098.1|7092.1|7098.3|7092.3|7098.3|7092.3|7098.1|7092.1|0
1623050460000|2021-06-07 07:21:00|7098.1|7092.1|7099.3|7093.3|7099.3|7093.3|7097.8|7091.8|2
1623050470000|2021-06-07 07:21:10|7100|7094|7100.1|7094.1|7100.3|7094.3|7100|7094|3
1623050490000|2021-06-07 07:21:30|7099.6|7093.6|7099.8|7093.8|7099.8|7093.8|7099.6|7093.6|0
1623050500000|2021-06-07 07:21:40|7099.3|7093.3|7100.3|7094.3|7100.7|7094.7|7099.3|7093.3|2
1623050510000|2021-06-07 07:21:50|7100.5|7094.5|7101|7095|7101|7095|7100.5|7094.5|0
1623050520000|2021-06-07 07:22:00|7102|7096|7101.3|7095.3|7102.2|7096.2|7101.3|7095.3|1
1623050530000|2021-06-07 07:22:10|7100.8|7094.8|7101.2|7095.2|7101.2|7095.2|7099.8|7093.8|5
1623050540000|2021-06-07 07:22:20|7101|7095|7100.7|7094.7|7101|7095|7100.7|7094.7|0
1623050550000|2021-06-07 07:22:30|7100.5|7094.5|7100.5|7094.5|7101|7095|7100|7094|0
1623050560000|2021-06-07 07:22:40|7100.1|7094.1|7100.7|7094.7|7101|7095|7099.3|7093.3|1
1623050580000|2021-06-07 07:23:00|7100.5|7094.5|7100.7|7094.7|7100.7|7094.7|7100.5|7094.5|0
1623050590000|2021-06-07 07:23:10|7100|7094|7100.7|7094.7|7100.7|7094.7|7100|7094|2
1623050600000|2021-06-07 07:23:20|7100.5|7094.5|7099.8|7093.8|7100.5|7094.5|7099.8|7093.8|0
1623050610000|2021-06-07 07:23:30|7100|7094|7099.6|7093.6|7100|7094|7099.6|7093.6|0
1623050620000|2021-06-07 07:23:40|7099.3|7093.3|7099.3|7093.3|7099.3|7093.3|7099.3|7093.3|0
1623050640000|2021-06-07 07:24:00|7100|7094|7099.8|7093.8|7100.3|7094.3|7099.8|7093.8|2
1623050660000|2021-06-07 07:24:20|7099.5|7093.5|7099.3|7093.3|7099.8|7093.8|7099.3|7093.3|5
1623050670000|2021-06-07 07:24:30|7099.5|7093.5|7099.5|7093.5|7099.8|7093.8|7099.3|7093.3|0
1623050680000|2021-06-07 07:24:40|7099.2|7093.2|7103.2|7097.2|7103.2|7097.2|7099.2|7093.2|5
1623050690000|2021-06-07 07:24:50|7103|7097|7103.2|7097.2|7103.2|7097.2|7102.7|7096.7|0
1623050700000|2021-06-07 07:25:00|7103.4|7097.4|7104.2|7098.2|7104.9|7098.9|7103.4|7097.4|9
1623050710000|2021-06-07 07:25:10|7104.7|7098.7|7104.4|7098.4|7104.7|7098.7|7104.4|7098.4|0
1623050720000|2021-06-07 07:25:20|7104.2|7098.2|7104.2|7098.2|7104.2|7098.2|7103.7|7097.7|0
1623050730000|2021-06-07 07:25:30|7103.9|7097.9|7103.9|7097.9|7103.9|7097.9|7103.4|7097.4|5
1623050740000|2021-06-07 07:25:40|7104.2|7098.2|7104.2|7098.2|7105.2|7099.2|7104.2|7098.2|2
1623050750000|2021-06-07 07:25:50|7103.9|7097.9|7104.7|7098.7|7104.7|7098.7|7103.9|7097.9|0
1623050760000|2021-06-07 07:26:00|7104.4|7098.4|7105.4|7099.4|7105.4|7099.4|7103.9|7097.9|1
1623050780000|2021-06-07 07:26:20|7105.9|7099.9|7105.4|7099.4|7105.9|7099.9|7105.4|7099.4|1
1623050790000|2021-06-07 07:26:30|7105.8|7099.8|7106.4|7100.4|7106.4|7100.4|7105.8|7099.8|1
1623050800000|2021-06-07 07:26:40|7106.1|7100.1|7108.9|7102.9|7108.9|7102.9|7106.1|7100.1|6
1623050820000|2021-06-07 07:27:00|7109.2|7103.2|7112.9|7106.9|7112.9|7106.9|7109.2|7103.2|5
1623050830000|2021-06-07 07:27:10|7111.6|7105.6|7111.6|7105.6|7112.6|7106.6|7111.6|7105.6|4
1623050840000|2021-06-07 07:27:20|7111.9|7105.9|7111.6|7105.6|7111.9|7105.9|7111.6|7105.6|0
1623050850000|2021-06-07 07:27:30|7111.4|7105.4|7112.9|7106.9|7112.9|7106.9|7111.4|7105.4|0
1623050860000|2021-06-07 07:27:40|7112.6|7106.6|7112.1|7106.1|7113.1|7107.1|7112.1|7106.1|2
1623050870000|2021-06-07 07:27:50|7110.6|7104.6|7111.4|7105.4|7111.4|7105.4|7110.6|7104.6|1
1623050880000|2021-06-07 07:28:00|7111.6|7105.6|7112.1|7106.1|7112.1|7106.1|7111.6|7105.6|1
1623050890000|2021-06-07 07:28:10|7111.4|7105.4|7111.6|7105.6|7112.1|7106.1|7111.4|7105.4|2
1623050900000|2021-06-07 07:28:20|7111.4|7105.4|7112.1|7106.1|7112.1|7106.1|7110.6|7104.6|0
1623050910000|2021-06-07 07:28:30|7111.6|7105.6|7111.1|7105.1|7111.6|7105.6|7111.1|7105.1|2
1623050920000|2021-06-07 07:28:40|7110.6|7104.6|7109.6|7103.6|7110.6|7104.6|7109.4|7103.4|0
1623050930000|2021-06-07 07:28:50|7111.9|7105.9|7110.6|7104.6|7112.1|7106.1|7110.4|7104.4|1
1623050940000|2021-06-07 07:29:00|7110.8|7104.8|7111.4|7105.4|7111.4|7105.4|7110.8|7104.8|0
1623050950000|2021-06-07 07:29:10|7111.1|7105.1|7111.4|7105.4|7111.4|7105.4|7111.1|7105.1|0
1623050970000|2021-06-07 07:29:30|7111.1|7105.1|7111.4|7105.4|7111.4|7105.4|7111.1|7105.1|0
1623050980000|2021-06-07 07:29:40|7111.1|7105.1|7111.1|7105.1|7111.4|7105.4|7111.1|7105.1|0
1623050990000|2021-06-07 07:29:50|7110.4|7104.4|7108.6|7102.6|7110.4|7104.4|7107.9|7101.9|4
1623051000000|2021-06-07 07:30:00|7108.9|7102.9|7108.9|7102.9|7108.9|7102.9|7108.9|7102.9|0
1623051010000|2021-06-07 07:30:10|7108.6|7102.6|7110.1|7104.1|7110.1|7104.1|7108.6|7102.6|4
1623051020000|2021-06-07 07:30:20|7109.9|7103.9|7109.9|7103.9|7110.1|7104.1|7109.6|7103.6|0
1623051030000|2021-06-07 07:30:30|7110.1|7104.1|7110.4|7104.4|7110.4|7104.4|7110.1|7104.1|0
1623051040000|2021-06-07 07:30:40|7110.6|7104.6|7115.4|7109.4|7115.4|7109.4|7110.6|7104.6|8
1623051050000|2021-06-07 07:30:50|7114.6|7108.6|7114.6|7108.6|7114.6|7108.6|7114.6|7108.6|0
1623051060000|2021-06-07 07:31:00|7113.6|7107.6|7116.1|7110.1|7116.4|7110.4|7113.6|7107.6|2
1623051070000|2021-06-07 07:31:10|7115.6|7109.6|7115.9|7109.9|7115.9|7109.9|7115.6|7109.6|0
1623051080000|2021-06-07 07:31:20|7115.6|7109.6|7115.6|7109.6|7115.6|7109.6|7114.9|7108.9|0
1623051090000|2021-06-07 07:31:30|7115.8|7109.8|7112.3|7106.3|7116.4|7110.4|7112.3|7106.3|3
1623051100000|2021-06-07 07:31:40|7113.1|7107.1|7115.3|7109.3|7115.6|7109.6|7113.1|7107.1|3
1623051110000|2021-06-07 07:31:50|7115.1|7109.1|7114.1|7108.1|7115.1|7109.1|7114.1|7108.1|0
1623051120000|2021-06-07 07:32:00|7113.9|7107.9|7112.8|7106.8|7113.9|7107.9|7112.8|7106.8|0
1623051130000|2021-06-07 07:32:10|7112.6|7106.6|7111.6|7105.6|7112.6|7106.6|7111.6|7105.6|1
1623051140000|2021-06-07 07:32:20|7111.4|7105.4|7111.6|7105.6|7111.6|7105.6|7111.1|7105.1|0
1623051150000|2021-06-07 07:32:30|7110.8|7104.8|7110.6|7104.6|7111.6|7105.6|7110.6|7104.6|3
1623051160000|2021-06-07 07:32:40|7110.3|7104.3|7110.1|7104.1|7110.3|7104.3|7110.1|7104.1|0
1623051170000|2021-06-07 07:32:50|7109.8|7103.8|7109.1|7103.1|7109.8|7103.8|7109.1|7103.1|2
1623051180000|2021-06-07 07:33:00|7108.8|7102.8|7109.1|7103.1|7109.1|7103.1|7108.8|7102.8|0
1623051190000|2021-06-07 07:33:10|7108.6|7102.6|7109.6|7103.6|7109.6|7103.6|7108.6|7102.6|0
1623051200000|2021-06-07 07:33:20|7109.1|7103.1|7109.3|7103.3|7109.3|7103.3|7109.1|7103.1|1
1623051210000|2021-06-07 07:33:30|7109.6|7103.6|7108.6|7102.6|7109.6|7103.6|7108.3|7102.3|0
1623051220000|2021-06-07 07:33:40|7108.1|7102.1|7108.3|7102.3|7108.3|7102.3|7108.1|7102.1|0
1623051230000|2021-06-07 07:33:50|7108.1|7102.1|7107.3|7101.3|7108.1|7102.1|7107.3|7101.3|0
1623051240000|2021-06-07 07:34:00|7107.1|7101.1|7106.8|7100.8|7107.1|7101.1|7106.8|7100.8|1
1623051250000|2021-06-07 07:34:10|7106.3|7100.3|7106.3|7100.3|7106.6|7100.6|7106.3|7100.3|0
1623051260000|2021-06-07 07:34:20|7106.1|7100.1|7106.3|7100.3|7106.6|7100.6|7106.1|7100.1|4
1623051270000|2021-06-07 07:34:30|7106.6|7100.6|7105.8|7099.8|7106.6|7100.6|7105.8|7099.8|5
1623051280000|2021-06-07 07:34:40|7106|7100|7107|7101|7107|7101|7105.8|7099.8|14
1623051300000|2021-06-07 07:35:00|7107.5|7101.5|7107|7101|7107.5|7101.5|7107|7101|1
1623051310000|2021-06-07 07:35:10|7105.4|7099.4|7106.5|7100.5|7106.9|7100.9|7105.4|7099.4|2
1623051320000|2021-06-07 07:35:20|7106.3|7100.3|7106.1|7100.1|7106.3|7100.3|7106.1|7100.1|4
1623051330000|2021-06-07 07:35:30|7106.8|7100.8|7106.8|7100.8|7106.8|7100.8|7106.8|7100.8|5
1623051340000|2021-06-07 07:35:40|7106.6|7100.6|7106.3|7100.3|7106.6|7100.6|7106.3|7100.3|0
1623051360000|2021-06-07 07:36:00|7106.9|7100.9|7107|7101|7107.8|7101.8|7106.5|7100.5|3
1623051370000|2021-06-07 07:36:10|7106.8|7100.8|7106.3|7100.3|7106.8|7100.8|7106.3|7100.3|1
1623051380000|2021-06-07 07:36:20|7107.8|7101.8|7106.8|7100.8|7107.8|7101.8|7106.8|7100.8|2
1623051390000|2021-06-07 07:36:30|7106.5|7100.5|7106.5|7100.5|7106.5|7100.5|7106.3|7100.3|0
1623051400000|2021-06-07 07:36:40|7113.8|7107.8|7113.8|7107.8|7114|7108|7113.8|7107.8|7
1623051410000|2021-06-07 07:36:50|7114|7108|7114.9|7108.9|7116.3|7110.3|7113.3|7107.3|8
1623051420000|2021-06-07 07:37:00|7115.8|7109.8|7115.9|7109.9|7116.4|7110.4|7115.4|7109.4|6
1623051430000|2021-06-07 07:37:10|7114.9|7108.9|7115.4|7109.4|7115.4|7109.4|7114.7|7108.7|1
1623051440000|2021-06-07 07:37:20|7115.6|7109.6|7116.1|7110.1|7116.1|7110.1|7115.6|7109.6|2
1623051450000|2021-06-07 07:37:30|7116.3|7110.3|7115.6|7109.6|7117.1|7111.1|7115.1|7109.1|5
1623051460000|2021-06-07 07:37:40|7115.4|7109.4|7121.3|7115.3|7122.5|7116.5|7115.4|7109.4|8
1623051470000|2021-06-07 07:37:50|7120.6|7114.6|7119.8|7113.8|7120.6|7114.6|7119.6|7113.6|3
1623051480000|2021-06-07 07:38:00|7120.1|7114.1|7120.9|7114.9|7121.1|7115.1|7120.1|7114.1|10
1623051490000|2021-06-07 07:38:10|7121.8|7115.8|7121.3|7115.3|7122.9|7116.9|7121.3|7115.3|4
1623051500000|2021-06-07 07:38:20|7121.5|7115.5|7122.1|7116.1|7122.1|7116.1|7121.5|7115.5|1
1623051510000|2021-06-07 07:38:30|7121.6|7115.6|7121.6|7115.6|7121.6|7115.6|7121.6|7115.6|0
1623051520000|2021-06-07 07:38:40|7122.6|7116.6|7122.8|7116.8|7122.8|7116.8|7122.6|7116.6|0
1623051530000|2021-06-07 07:38:50|7122.6|7116.6|7122.6|7116.6|7122.6|7116.6|7122.6|7116.6|74
1623051540000|2021-06-07 07:39:00|7121.6|7115.6|7116.6|7110.6|7121.6|7115.6|7115.6|7109.6|8
1623051550000|2021-06-07 07:39:10|7116.4|7110.4|7119.6|7113.6|7120.6|7114.6|7116.4|7110.4|5
1623051560000|2021-06-07 07:39:20|7119.8|7113.8|7119.8|7113.8|7119.8|7113.8|7119.8|7113.8|0
1623051570000|2021-06-07 07:39:30|7119.5|7113.5|7119|7113|7119.6|7113.6|7119|7113|0
1623051580000|2021-06-07 07:39:40|7119.3|7113.3|7120.3|7114.3|7120.3|7114.3|7119.3|7113.3|1
1623051590000|2021-06-07 07:39:50|7119.6|7113.6|7118.6|7112.6|7119.6|7113.6|7118.6|7112.6|1
1623051600000|2021-06-07 07:40:00|7118.4|7112.4|7118.1|7112.1|7119.3|7113.3|7116.9|7110.9|7
1623051610000|2021-06-07 07:40:10|7116.9|7110.9|7116.6|7110.6|7117.1|7111.1|7116.6|7110.6|0
1623051620000|2021-06-07 07:40:20|7116.1|7110.1|7116.9|7110.9|7116.9|7110.9|7115.4|7109.4|1
1623051630000|2021-06-07 07:40:30|7116.6|7110.6|7115.6|7109.6|7116.6|7110.6|7115.6|7109.6|4
1623051640000|2021-06-07 07:40:40|7115.2|7109.2|7113.9|7107.9|7115.2|7109.2|7113.9|7107.9|0
1623051650000|2021-06-07 07:40:50|7114.4|7108.4|7115.9|7109.9|7115.9|7109.9|7113.4|7107.4|1
1623051660000|2021-06-07 07:41:00|7116.1|7110.1|7116.1|7110.1|7116.1|7110.1|7116.1|7110.1|0
1623051670000|2021-06-07 07:41:10|7116.4|7110.4|7116.6|7110.6|7116.6|7110.6|7116.4|7110.4|0
1623051680000|2021-06-07 07:41:20|7116.4|7110.4|7115.9|7109.9|7116.4|7110.4|7115.9|7109.9|1
1623051690000|2021-06-07 07:41:30|7115.7|7109.7|7114.2|7108.2|7115.7|7109.7|7114.2|7108.2|1
1623051700000|2021-06-07 07:41:40|7114|7108|7113.4|7107.4|7114|7108|7113.4|7107.4|1
1623051710000|2021-06-07 07:41:50|7113.2|7107.2|7113.2|7107.2|7113.2|7107.2|7112.9|7106.9|2
1623051720000|2021-06-07 07:42:00|7112.9|7106.9|7112.4|7106.4|7113.2|7107.2|7112.4|7106.4|0
1623051730000|2021-06-07 07:42:10|7112.2|7106.2|7111.7|7105.7|7112.2|7106.2|7111.7|7105.7|0
1623051740000|2021-06-07 07:42:20|7113.7|7107.7|7113.7|7107.7|7113.7|7107.7|7113.7|7107.7|3
1623051750000|2021-06-07 07:42:30|7114.2|7108.2|7113.2|7107.2|7114.2|7108.2|7113.2|7107.2|2
1623051760000|2021-06-07 07:42:40|7113.5|7107.5|7113.2|7107.2|7113.5|7107.5|7112.7|7106.7|1
1623051770000|2021-06-07 07:42:50|7113.8|7107.8|7115|7109|7115|7109|7113.8|7107.8|2
1623051780000|2021-06-07 07:43:00|7114.7|7108.7|7117.2|7111.2|7117.2|7111.2|7114.7|7108.7|1
1623051790000|2021-06-07 07:43:10|7117.4|7111.4|7117.6|7111.6|7117.6|7111.6|7116.1|7110.1|4
1623051800000|2021-06-07 07:43:20|7118.1|7112.1|7117.3|7111.3|7118.1|7112.1|7117.1|7111.1|3
1623051810000|2021-06-07 07:43:30|7117.6|7111.6|7117.6|7111.6|7117.6|7111.6|7117.6|7111.6|0
1623051820000|2021-06-07 07:43:40|7116.8|7110.8|7117.8|7111.8|7117.8|7111.8|7116.8|7110.8|3
1623051830000|2021-06-07 07:43:50|7116.1|7110.1|7115.1|7109.1|7116.8|7110.8|7114.6|7108.6|4
1623051840000|2021-06-07 07:44:00|7113.4|7107.4|7107.3|7101.3|7113.8|7107.8|7107.1|7101.1|15
1623051850000|2021-06-07 07:44:10|7106.8|7100.8|7107.8|7101.8|7107.8|7101.8|7106.8|7100.8|3
1623051860000|2021-06-07 07:44:20|7107.6|7101.6|7107.3|7101.3|7107.6|7101.6|7107.3|7101.3|1
1623051870000|2021-06-07 07:44:30|7107.6|7101.6|7108.1|7102.1|7108.1|7102.1|7107.6|7101.6|1
1623051880000|2021-06-07 07:44:40|7108.6|7102.6|7108.6|7102.6|7108.6|7102.6|7108.1|7102.1|3
1623051890000|2021-06-07 07:44:50|7108.1|7102.1|7107.6|7101.6|7108.1|7102.1|7107.6|7101.6|3
1623051900000|2021-06-07 07:45:00|7107.1|7101.1|7107.6|7101.6|7107.6|7101.6|7107.1|7101.1|9
1623051940000|2021-06-07 07:45:40|7107.8|7101.8|7108.6|7102.6|7108.6|7102.6|7107.8|7101.8|5
1623051950000|2021-06-07 07:45:50|7109.1|7103.1|7109.1|7103.1|7109.1|7103.1|7109.1|7103.1|1
1623051960000|2021-06-07 07:46:00|7108.8|7102.8|7107.3|7101.3|7108.8|7102.8|7107.3|7101.3|5
1623051970000|2021-06-07 07:46:10|7107.1|7101.1|7103.6|7097.6|7107.1|7101.1|7103.6|7097.6|10
1623051990000|2021-06-07 07:46:30|7104.7|7098.7|7107|7101|7107.1|7101.1|7104.7|7098.7|3
1623052000000|2021-06-07 07:46:40|7107.3|7101.3|7109.8|7103.8|7109.8|7103.8|7107.3|7101.3|1
1623052010000|2021-06-07 07:46:50|7110.3|7104.3|7111|7105|7111|7105|7110.3|7104.3|2
1623052020000|2021-06-07 07:47:00|7111.3|7105.3|7111.8|7105.8|7111.8|7105.8|7109.6|7103.6|1
1623052030000|2021-06-07 07:47:10|7112.5|7106.5|7113.3|7107.3|7114.5|7108.5|7112.5|7106.5|2
1623052040000|2021-06-07 07:47:20|7114|7108|7115.8|7109.8|7115.8|7109.8|7113.8|7107.8|0
1623052050000|2021-06-07 07:47:30|7115.3|7109.3|7114.3|7108.3|7115.7|7109.7|7114|7108|1
1623052060000|2021-06-07 07:47:40|7114.5|7108.5|7114|7108|7115|7109|7114|7108|0
1623052070000|2021-06-07 07:47:50|7113.5|7107.5|7115.5|7109.5|7116.5|7110.5|7113.5|7107.5|1
1623052080000|2021-06-07 07:48:00|7117|7111|7117.7|7111.7|7120|7114|7117|7111|11
1623052090000|2021-06-07 07:48:10|7118.9|7112.9|7119.2|7113.2|7119.2|7113.2|7118.9|7112.9|1
1623052100000|2021-06-07 07:48:20|7118.9|7112.9|7118.7|7112.7|7118.9|7112.9|7118.7|7112.7|0
1623052110000|2021-06-07 07:48:30|7119|7113|7118.7|7112.7|7119|7113|7118.7|7112.7|0
1623052120000|2021-06-07 07:48:40|7119.2|7113.2|7119.7|7113.7|7122.2|7116.2|7119.2|7113.2|17
1623052130000|2021-06-07 07:48:50|7119.5|7113.5|7119.2|7113.2|7119.5|7113.5|7119.2|7113.2|0
1623052140000|2021-06-07 07:49:00|7120.9|7114.9|7121.4|7115.4|7121.4|7115.4|7120|7114|5
1623052150000|2021-06-07 07:49:10|7121.7|7115.7|7121.4|7115.4|7121.9|7115.9|7121.4|7115.4|1
1623052160000|2021-06-07 07:49:20|7121.9|7115.9|7122.2|7116.2|7122.2|7116.2|7121.7|7115.7|0
1623052170000|2021-06-07 07:49:30|7122.4|7116.4|7119.5|7113.5|7122.4|7116.4|7119.5|7113.5|4
1623052180000|2021-06-07 07:49:40|7119.3|7113.3|7119.3|7113.3|7119.3|7113.3|7119.3|7113.3|0
1623052190000|2021-06-07 07:49:50|7119|7113|7119.5|7113.5|7119.5|7113.5|7119|7113|0
1623052200000|2021-06-07 07:50:00|7119.3|7113.3|7121|7115|7121|7115|7119.3|7113.3|8
1623052220000|2021-06-07 07:50:20|7121.2|7115.2|7122|7116|7123.7|7117.7|7121.2|7115.2|6
1623052230000|2021-06-07 07:50:30|7121|7115|7120.2|7114.2|7121|7115|7119.5|7113.5|1
1623052240000|2021-06-07 07:50:40|7120.5|7114.5|7120.7|7114.7|7120.7|7114.7|7120.5|7114.5|2
1623052250000|2021-06-07 07:50:50|7121|7115|7121.2|7115.2|7121.2|7115.2|7121|7115|1
1623052260000|2021-06-07 07:51:00|7120.7|7114.7|7120.7|7114.7|7121|7115|7120.7|7114.7|0
1623052270000|2021-06-07 07:51:10|7120.2|7114.2|7119.2|7113.2|7120.2|7114.2|7119.2|7113.2|1
1623052280000|2021-06-07 07:51:20|7119.5|7113.5|7120.2|7114.2|7120.2|7114.2|7119.5|7113.5|0
1623052290000|2021-06-07 07:51:30|7120.4|7114.4|7117.5|7111.5|7120.4|7114.4|7117.5|7111.5|1
1623052300000|2021-06-07 07:51:40|7116.5|7110.5|7116.5|7110.5|7116.5|7110.5|7116.5|7110.5|1
1623052320000|2021-06-07 07:52:00|7116.2|7110.2|7112.2|7106.2|7116.2|7110.2|7112.2|7106.2|5
1623052330000|2021-06-07 07:52:10|7111.7|7105.7|7112|7106|7113.2|7107.2|7111|7105|6
1623052340000|2021-06-07 07:52:20|7112.4|7106.4|7113|7107|7113.5|7107.5|7112.4|7106.4|0
1623052350000|2021-06-07 07:52:30|7112.7|7106.7|7114.2|7108.2|7115|7109|7112.7|7106.7|3
1623052360000|2021-06-07 07:52:40|7114.4|7108.4|7114.7|7108.7|7114.7|7108.7|7114.4|7108.4|0
1623052370000|2021-06-07 07:52:50|7114.9|7108.9|7114.9|7108.9|7114.9|7108.9|7114.9|7108.9|0
1623052380000|2021-06-07 07:53:00|7115.2|7109.2|7115.7|7109.7|7118.9|7112.9|7115.2|7109.2|4
1623052400000|2021-06-07 07:53:20|7116|7110|7117.2|7111.2|7117.2|7111.2|7116|7110|0
1623052410000|2021-06-07 07:53:30|7118.1|7112.1|7119.4|7113.4|7119.4|7113.4|7117.9|7111.9|0
1623052440000|2021-06-07 07:54:00|7119.9|7113.9|7119.9|7113.9|7120.2|7114.2|7119.9|7113.9|12
1623052480000|2021-06-07 07:54:40|7120.2|7114.2|7123.5|7117.5|7123.5|7117.5|7120.2|7114.2|4
1623052490000|2021-06-07 07:54:50|7123.4|7117.4|7123.4|7117.4|7123.4|7117.4|7123.4|7117.4|0
1623052500000|2021-06-07 07:55:00|7121.5|7115.5|7121.7|7115.7|7121.7|7115.7|7121|7115|2
1623052520000|2021-06-07 07:55:20|7122|7116|7122.7|7116.7|7122.7|7116.7|7121.7|7115.7|2
1623052530000|2021-06-07 07:55:30|7123.2|7117.2|7123.7|7117.7|7123.7|7117.7|7123.2|7117.2|0
1623052540000|2021-06-07 07:55:40|7122.2|7116.2|7119.9|7113.9|7122.8|7116.8|7119.9|7113.9|4
1623052550000|2021-06-07 07:55:50|7122.2|7116.2|7122.9|7116.9|7122.9|7116.9|7122.2|7116.2|11
1623052560000|2021-06-07 07:56:00|7123.4|7117.4|7120.9|7114.9|7123.4|7117.4|7120.7|7114.7|2
1623052580000|2021-06-07 07:56:20|7119.7|7113.7|7119.7|7113.7|7119.7|7113.7|7119.7|7113.7|1
1623052590000|2021-06-07 07:56:30|7119.4|7113.4|7121.2|7115.2|7121.2|7115.2|7119.4|7113.4|2
1623052600000|2021-06-07 07:56:40|7120.7|7114.7|7122.7|7116.7|7123.2|7117.2|7120.7|7114.7|3
1623052610000|2021-06-07 07:56:50|7122.4|7116.4|7121.4|7115.4|7122.4|7116.4|7121.4|7115.4|0
1623052620000|2021-06-07 07:57:00|7121.7|7115.7|7125.4|7119.4|7125.4|7119.4|7121.7|7115.7|2
1623052630000|2021-06-07 07:57:10|7125.6|7119.6|7125.7|7119.7|7126.4|7120.4|7125.6|7119.6|5
1623052640000|2021-06-07 07:57:20|7125.4|7119.4|7125.4|7119.4|7126.2|7120.2|7125.2|7119.2|4
1623052650000|2021-06-07 07:57:30|7124.9|7118.9|7126.1|7120.1|7126.9|7120.9|7124.9|7118.9|1
1623052660000|2021-06-07 07:57:40|7125.4|7119.4|7125.9|7119.9|7126.9|7120.9|7125.4|7119.4|1
1623052670000|2021-06-07 07:57:50|7125.4|7119.4|7125.7|7119.7|7126.7|7120.7|7125.4|7119.4|5
1623052690000|2021-06-07 07:58:10|7125.9|7119.9|7126.2|7120.2|7126.2|7120.2|7125.9|7119.9|3
1623052700000|2021-06-07 07:58:20|7125.9|7119.9|7125.7|7119.7|7125.9|7119.9|7125.4|7119.4|0
1623052710000|2021-06-07 07:58:30|7125.4|7119.4|7121.9|7115.9|7125.4|7119.4|7121.9|7115.9|3
1623052720000|2021-06-07 07:58:40|7121.2|7115.2|7121.2|7115.2|7121.2|7115.2|7121.2|7115.2|1
1623052740000|2021-06-07 07:59:00|7121.7|7115.7|7121.9|7115.9|7121.9|7115.9|7121.7|7115.7|1
1623052750000|2021-06-07 07:59:10|7122.4|7116.4|7122.7|7116.7|7122.9|7116.9|7122.4|7116.4|1
1623052760000|2021-06-07 07:59:20|7121.6|7115.6|7122.9|7116.9|7122.9|7116.9|7121.4|7115.4|0
1623052790000|2021-06-07 07:59:50|7122.4|7116.4|7122.4|7116.4|7122.4|7116.4|7122.4|7116.4|0
1623052800000|2021-06-07 08:00:00|7120.7|7114.7|7120.4|7114.4|7122.6|7116.6|7120.4|7114.4|2
1623052810000|2021-06-07 08:00:10|7120.1|7114.1|7118.4|7112.4|7120.1|7114.1|7118.4|7112.4|1
1623052820000|2021-06-07 08:00:20|7117.6|7111.6|7117.4|7111.4|7117.6|7111.6|7117.4|7111.4|1
1623052840000|2021-06-07 08:00:40|7117.2|7111.2|7117.2|7111.2|7117.2|7111.2|7117.2|7111.2|1
1623052860000|2021-06-07 08:01:00|7116.9|7110.9|7115.9|7109.9|7116.9|7110.9|7115.9|7109.9|1
1623052870000|2021-06-07 08:01:10|7115.2|7109.2|7113.9|7107.9|7115.2|7109.2|7113.9|7107.9|0
1623052880000|2021-06-07 08:01:20|7116.4|7110.4|7116.1|7110.1|7116.4|7110.4|7116.1|7110.1|2
1623052890000|2021-06-07 08:01:30|7115.9|7109.9|7115.6|7109.6|7115.9|7109.9|7115.1|7109.1|0
1623052900000|2021-06-07 08:01:40|7115.9|7109.9|7116.1|7110.1|7116.1|7110.1|7114.1|7108.1|4
1623052910000|2021-06-07 08:01:50|7115.9|7109.9|7115.4|7109.4|7115.9|7109.9|7112.9|7106.9|1
1623052920000|2021-06-07 08:02:00|7116.1|7110.1|7113.4|7107.4|7116.1|7110.1|7113.4|7107.4|1
1623052930000|2021-06-07 08:02:10|7111.9|7105.9|7112.9|7106.9|7112.9|7106.9|7111|7105|4
1623052950000|2021-06-07 08:02:30|7112.7|7106.7|7112.7|7106.7|7112.7|7106.7|7112.7|7106.7|0
1623052960000|2021-06-07 08:02:40|7112.1|7106.1|7112.1|7106.1|7112.1|7106.1|7112.1|7106.1|0
1623052970000|2021-06-07 08:02:50|7111.9|7105.9|7112.7|7106.7|7112.7|7106.7|7111.4|7105.4|1
1623052980000|2021-06-07 08:03:00|7112.9|7106.9|7113.9|7107.9|7114.6|7108.6|7112.9|7106.9|3
1623052990000|2021-06-07 08:03:10|7114.9|7108.9|7112.1|7106.1|7114.9|7108.9|7112.1|7106.1|4
1623053000000|2021-06-07 08:03:20|7111.9|7105.9|7110.9|7104.9|7111.9|7105.9|7110.9|7104.9|4
1623053010000|2021-06-07 08:03:30|7110.2|7104.2|7110.9|7104.9|7110.9|7104.9|7110.2|7104.2|0
1623053040000|2021-06-07 08:04:00|7110.7|7104.7|7110.2|7104.2|7110.7|7104.7|7110.2|7104.2|0
1623053090000|2021-06-07 08:04:50|||||||||1
1623053100000|2021-06-07 08:05:00|7110.9|7104.9|7110.9|7104.9|7110.9|7104.9|7110.7|7104.7|0
1623053110000|2021-06-07 08:05:10|7110.4|7104.4|7109.9|7103.9|7110.4|7104.4|7109.9|7103.9|1
1623053130000|2021-06-07 08:05:30|7110.2|7104.2|7110.2|7104.2|7110.2|7104.2|7110.2|7104.2|0
1623053140000|2021-06-07 08:05:40|7110.9|7104.9|7110.9|7104.9|7110.9|7104.9|7110.9|7104.9|0
1623053160000|2021-06-07 08:06:00|7111.2|7105.2|7111.4|7105.4|7111.4|7105.4|7111.2|7105.2|0
1623053180000|2021-06-07 08:06:20|7111.2|7105.2|7111.4|7105.4|7111.4|7105.4|7111.2|7105.2|0
1623053200000|2021-06-07 08:06:40|7112.2|7106.2|7114.1|7108.1|7114.1|7108.1|7112.2|7106.2|7
1623053210000|2021-06-07 08:06:50|7114.3|7108.3|7113.1|7107.1|7114.3|7108.3|7112.8|7106.8|0
1623053220000|2021-06-07 08:07:00|7112.8|7106.8|7113.1|7107.1|7113.1|7107.1|7112.8|7106.8|0
1623053230000|2021-06-07 08:07:10|7112.8|7106.8|7116.1|7110.1|7116.1|7110.1|7112.8|7106.8|1
1623053240000|2021-06-07 08:07:20|7115.8|7109.8|7113.6|7107.6|7115.8|7109.8|7113.6|7107.6|0
1623053250000|2021-06-07 08:07:30|7114.1|7108.1|7115.6|7109.6|7115.6|7109.6|7113.8|7107.8|1
1623053270000|2021-06-07 08:07:50|7115.1|7109.1|7115.1|7109.1|7115.1|7109.1|7115.1|7109.1|0
1623053280000|2021-06-07 08:08:00|7115.9|7109.9|7115.1|7109.1|7115.9|7109.9|7115.1|7109.1|2
1623053300000|2021-06-07 08:08:20|7115.3|7109.3|7115.9|7109.9|7116.1|7110.1|7115.3|7109.3|0
1623053310000|2021-06-07 08:08:30|7116.1|7110.1|7115.9|7109.9|7116.1|7110.1|7115.9|7109.9|0
1623053330000|2021-06-07 08:08:50|7115.6|7109.6|7115.1|7109.1|7115.6|7109.6|7115.1|7109.1|0
1623053340000|2021-06-07 08:09:00|7114.8|7108.8|7115.2|7109.2|7115.2|7109.2|7114.1|7108.1|1
1623053350000|2021-06-07 08:09:10|7114.9|7108.9|7114.9|7108.9|7114.9|7108.9|7114.9|7108.9|0
1623053380000|2021-06-07 08:09:40|7114.4|7108.4|7113.6|7107.6|7114.4|7108.4|7113.6|7107.6|0
1623053390000|2021-06-07 08:09:50|7113.4|7107.4|7113.6|7107.6|7113.6|7107.6|7113.4|7107.4|0
1623053400000|2021-06-07 08:10:00|7113.4|7107.4|7112.9|7106.9|7113.4|7107.4|7112.9|7106.9|0
1623053420000|2021-06-07 08:10:20|7112.1|7106.1|7110.6|7104.6|7112.1|7106.1|7110.6|7104.6|0
1623053430000|2021-06-07 08:10:30|7111.6|7105.6|7112.1|7106.1|7112.1|7106.1|7111.6|7105.6|0
1623053440000|2021-06-07 08:10:40|7112.4|7106.4|7112.1|7106.1|7112.6|7106.6|7112.1|7106.1|0
1623053510000|2021-06-07 08:11:50|7112.3|7106.3|7112.5|7106.5|7113.2|7107.2|7112.3|7106.3|1
1623053530000|2021-06-07 08:12:10|7112.3|7106.3|7111.8|7105.8|7112.6|7106.6|7111.8|7105.8|0
1623053550000|2021-06-07 08:12:30|7112|7106|7113|7107|7113.3|7107.3|7112|7106|0
1623053570000|2021-06-07 08:12:50|7112.8|7106.8|7112.8|7106.8|7112.8|7106.8|7112.8|7106.8|0
1623053580000|2021-06-07 08:13:00|7113|7107|7113.1|7107.1|7113.3|7107.3|7113|7107|0
1623053590000|2021-06-07 08:13:10|7112.8|7106.8|7113|7107|7113|7107|7112.8|7106.8|0
1623053600000|2021-06-07 08:13:20|7112.8|7106.8|7112.8|7106.8|7112.8|7106.8|7112.8|7106.8|0
1623053610000|2021-06-07 08:13:30|7113|7107|7113.3|7107.3|7113.6|7107.6|7112.8|7106.8|2
1623053630000|2021-06-07 08:13:50|7112.8|7106.8|7111.3|7105.3|7113.3|7107.3|7111.3|7105.3|1
1623053640000|2021-06-07 08:14:00|7111.6|7105.6|7111.6|7105.6|7111.6|7105.6|7111.6|7105.6|0
1623053650000|2021-06-07 08:14:10|7111.3|7105.3|7110.3|7104.3|7111.3|7105.3|7110.3|7104.3|0
1623053670000|2021-06-07 08:14:30|7110|7104|7110|7104|7110|7104|7110|7104|0
1623053680000|2021-06-07 08:14:40|7110.3|7104.3|7110.3|7104.3|7110.3|7104.3|7110.3|7104.3|0
1623053700000|2021-06-07 08:15:00|7110.8|7104.8|7107.5|7101.5|7110.8|7104.8|7107.5|7101.5|2
1623053710000|2021-06-07 08:15:10|7106.3|7100.3|7104.8|7098.8|7106.5|7100.5|7104.8|7098.8|5
1623053720000|2021-06-07 08:15:20|7105|7099|7105|7099|7105|7099|7104.8|7098.8|0
1623053730000|2021-06-07 08:15:30|7105.5|7099.5|7105.3|7099.3|7105.5|7099.5|7105.3|7099.3|0
1623053740000|2021-06-07 08:15:40|7104.7|7098.7|7104.2|7098.2|7104.7|7098.7|7104|7098|0
1623053750000|2021-06-07 08:15:50|7104.5|7098.5|7106.1|7100.1|7107.1|7101.1|7104.5|7098.5|3
1623053760000|2021-06-07 08:16:00|7106.8|7100.8|7106.3|7100.3|7106.8|7100.8|7106.3|7100.3|1
1623053770000|2021-06-07 08:16:10|7107.3|7101.3|7108|7102|7108|7102|7107.3|7101.3|1
1623053780000|2021-06-07 08:16:20|7108.5|7102.5|7108.8|7102.8|7108.8|7102.8|7108.5|7102.5|0
1623053790000|2021-06-07 08:16:30|7109.3|7103.3|7106.6|7100.6|7109.5|7103.5|7106.6|7100.6|2
1623053800000|2021-06-07 08:16:40|7105.8|7099.8|7105.8|7099.8|7105.8|7099.8|7105.8|7099.8|0
1623053810000|2021-06-07 08:16:50|7105.6|7099.6|7105.8|7099.8|7106.6|7100.6|7105.3|7099.3|1
1623053820000|2021-06-07 08:17:00|7105.1|7099.1|7105|7099|7106.3|7100.3|7104.8|7098.8|4
1623053830000|2021-06-07 08:17:10|7105.3|7099.3|7104.3|7098.3|7105.3|7099.3|7104.3|7098.3|0
1623053840000|2021-06-07 08:17:20|7104|7098|7103.3|7097.3|7104|7098|7103.3|7097.3|1
1623053850000|2021-06-07 08:17:30|7103.6|7097.6|7103.6|7097.6|7103.6|7097.6|7103.6|7097.6|0
1623053860000|2021-06-07 08:17:40|7103.8|7097.8|7104|7098|7104|7098|7103.8|7097.8|0
1623053870000|2021-06-07 08:17:50|7103.8|7097.8|7104.1|7098.1|7104.8|7098.8|7103.8|7097.8|1
1623053880000|2021-06-07 08:18:00|7103.8|7097.8|7103.8|7097.8|7103.8|7097.8|7103.6|7097.6|0
1623053890000|2021-06-07 08:18:10|7104|7098|7104|7098|7104|7098|7104|7098|0
1623053910000|2021-06-07 08:18:30|7104.3|7098.3|7104.3|7098.3|7104.3|7098.3|7104.3|7098.3|0
1623053920000|2021-06-07 08:18:40|7104|7098|7104.5|7098.5|7104.5|7098.5|7104|7098|0
1623053930000|2021-06-07 08:18:50|7104.7|7098.7|7105.3|7099.3|7105.3|7099.3|7104.7|7098.7|1
1623053940000|2021-06-07 08:19:00|7105|7099|7105.3|7099.3|7105.5|7099.5|7105|7099|3
1623053950000|2021-06-07 08:19:10|7105.8|7099.8|7105.8|7099.8|7107|7101|7105.8|7099.8|1
1623053970000|2021-06-07 08:19:30|7106.3|7100.3|7106.5|7100.5|7106.5|7100.5|7105.8|7099.8|0
1623053990000|2021-06-07 08:19:50|7107|7101|7107.3|7101.3|7107.3|7101.3|7107|7101|0
1623054000000|2021-06-07 08:20:00|7107.5|7101.5|7106.5|7100.5|7108|7102|7106.5|7100.5|1
1623054010000|2021-06-07 08:20:10|7106.8|7100.8|7106.8|7100.8|7106.8|7100.8|7106.8|7100.8|0
1623054020000|2021-06-07 08:20:20|||||||||1
1623054070000|2021-06-07 08:21:10|7105.3|7099.3|7105|7099|7105.3|7099.3|7105|7099|1
1623054080000|2021-06-07 08:21:20|7104.8|7098.8|7105.8|7099.8|7105.8|7099.8|7104.8|7098.8|3
1623054100000|2021-06-07 08:21:40|7105.5|7099.5|7104.8|7098.8|7105.5|7099.5|7104.8|7098.8|0
1623054110000|2021-06-07 08:21:50|7105.3|7099.3|7107.8|7101.8|7108|7102|7105.3|7099.3|3
1623054120000|2021-06-07 08:22:00|7107.5|7101.5|7107.5|7101.5|7107.5|7101.5|7107.5|7101.5|0
1623054140000|2021-06-07 08:22:20|7107|7101|7107|7101|7107|7101|7106.7|7100.7|2
1623054150000|2021-06-07 08:22:30|7106.7|7100.7|7108|7102|7108|7102|7106.7|7100.7|0
1623054160000|2021-06-07 08:22:40|7108.7|7102.7|7109|7103|7109|7103|7108.7|7102.7|0
1623054170000|2021-06-07 08:22:50|7109.2|7103.2|7110|7104|7110|7104|7108.8|7102.8|2
1623054180000|2021-06-07 08:23:00|7110.2|7104.2|7110.2|7104.2|7110.2|7104.2|7110.2|7104.2|0
1623054190000|2021-06-07 08:23:10|7110|7104|7109.7|7103.7|7110|7104|7109.7|7103.7|3
1623054200000|2021-06-07 08:23:20|7109.5|7103.5|7109.2|7103.2|7109.5|7103.5|7109.2|7103.2|0
1623054210000|2021-06-07 08:23:30|7108.8|7102.8|7108.8|7102.8|7108.8|7102.8|7108.8|7102.8|1
1623054220000|2021-06-07 08:23:40|7108|7102|7107.5|7101.5|7108|7102|7107.2|7101.2|1
1623054240000|2021-06-07 08:24:00|7107|7101|7108|7102|7108|7102|7106.7|7100.7|1
1623054270000|2021-06-07 08:24:30|7108.2|7102.2|7109|7103|7109|7103|7108.2|7102.2|0
1623054280000|2021-06-07 08:24:40|7109.2|7103.2|7109.2|7103.2|7109.2|7103.2|7109.2|7103.2|0
1623054290000|2021-06-07 08:24:50|7109.5|7103.5|7108.7|7102.7|7109.7|7103.7|7108.7|7102.7|2
1623054300000|2021-06-07 08:25:00|7109.7|7103.7|7108.5|7102.5|7109.7|7103.7|7108.2|7102.2|0
1623054320000|2021-06-07 08:25:20|7106.5|7100.5|7106|7100|7106.5|7100.5|7106|7100|1
1623054350000|2021-06-07 08:25:50|7106.2|7100.2|7105.2|7099.2|7106.2|7100.2|7105.2|7099.2|2
1623054380000|2021-06-07 08:26:20|7105.8|7099.8|7107.8|7101.8|7107.8|7101.8|7105.8|7099.8|2
1623054390000|2021-06-07 08:26:30|7107.2|7101.2|7107.2|7101.2|7108.3|7102.3|7107|7101|5
1623054400000|2021-06-07 08:26:40|7107.5|7101.5|7107.7|7101.7|7107.7|7101.7|7107.5|7101.5|0
1623054410000|2021-06-07 08:26:50|7108.6|7102.6|7108.6|7102.6|7108.6|7102.6|7108.6|7102.6|0
1623054420000|2021-06-07 08:27:00|7107.8|7101.8|7107.5|7101.5|7107.8|7101.8|7107.5|7101.5|0
1623054430000|2021-06-07 08:27:10|7108|7102|7108.3|7102.3|7108.3|7102.3|7108|7102|9
1623054450000|2021-06-07 08:27:30|7108.8|7102.8|7109.2|7103.2|7109.2|7103.2|7108.8|7102.8|0
1623054460000|2021-06-07 08:27:40|7109.5|7103.5|7109.5|7103.5|7109.5|7103.5|7109.5|7103.5|0
1623054480000|2021-06-07 08:28:00|7109|7103|7109.5|7103.5|7109.5|7103.5|7109|7103|0
1623054500000|2021-06-07 08:28:20|7106.8|7100.8|7106.5|7100.5|7106.8|7100.8|7106.5|7100.5|2
1623054530000|2021-06-07 08:28:50|7107|7101|7106.8|7100.8|7107|7101|7106.8|7100.8|0
1623054600000|2021-06-07 08:30:00|7107|7101|7107|7101|7107|7101|7107|7101|1
1623054620000|2021-06-07 08:30:20|7107.2|7101.2|7107|7101|7107.2|7101.2|7106.8|7100.8|1
1623054630000|2021-06-07 08:30:30|7106.2|7100.2|7106.2|7100.2|7106.2|7100.2|7106.2|7100.2|0
1623054640000|2021-06-07 08:30:40|7105.9|7099.9|7106.2|7100.2|7106.2|7100.2|7105.9|7099.9|0
1623054650000|2021-06-07 08:30:50|7105.9|7099.9|7104.5|7098.5|7105.9|7099.9|7104.5|7098.5|2
1623054660000|2021-06-07 08:31:00|7104.3|7098.3|7103.3|7097.3|7104.3|7098.3|7103|7097|2
1623054670000|2021-06-07 08:31:10|7103|7097|7102.8|7096.8|7103|7097|7102.8|7096.8|1
1623054680000|2021-06-07 08:31:20|7102.5|7096.5|7102|7096|7102.5|7096.5|7102|7096|0
1623054690000|2021-06-07 08:31:30|7102.3|7096.3|7102.5|7096.5|7102.5|7096.5|7102.3|7096.3|0
1623054700000|2021-06-07 08:31:40|7102.8|7096.8|7102.8|7096.8|7102.8|7096.8|7102.8|7096.8|0
1623054710000|2021-06-07 08:31:50|7103|7097|7103|7097|7103|7097|7103|7097|2
1623054730000|2021-06-07 08:32:10|7100.3|7094.3|7100.5|7094.5|7100.5|7094.5|7098.8|7092.8|2
1623054740000|2021-06-07 08:32:20|7100.8|7094.8|7100.5|7094.5|7100.8|7094.8|7099.3|7093.3|0
1623054750000|2021-06-07 08:32:30|7100.3|7094.3|7099.3|7093.3|7100.3|7094.3|7099.3|7093.3|1
1623054770000|2021-06-07 08:32:50|7098.8|7092.8|7098.8|7092.8|7098.8|7092.8|7098.8|7092.8|0
1623054780000|2021-06-07 08:33:00|7099|7093|7101.5|7095.5|7101.5|7095.5|7099|7093|3
1623054790000|2021-06-07 08:33:10|7100.6|7094.6|7099.3|7093.3|7100.6|7094.6|7099.1|7093.1|2
1623054800000|2021-06-07 08:33:20|7098.8|7092.8|7098.3|7092.3|7098.8|7092.8|7098.1|7092.1|4
1623054810000|2021-06-07 08:33:30|7099.1|7093.1|7099.6|7093.6|7100.4|7094.4|7099.1|7093.1|4
1623054820000|2021-06-07 08:33:40|7099.4|7093.4|7097.9|7091.9|7099.4|7093.4|7097.9|7091.9|0
1623054830000|2021-06-07 08:33:50|7099.1|7093.1|7098.9|7092.9|7099.1|7093.1|7098.9|7092.9|3
1623054840000|2021-06-07 08:34:00|7099.4|7093.4|7099.4|7093.4|7099.4|7093.4|7099.4|7093.4|1
1623054850000|2021-06-07 08:34:10|7099.1|7093.1|7099.1|7093.1|7099.1|7093.1|7099.1|7093.1|1
1623054860000|2021-06-07 08:34:20|7099.3|7093.3|7100.1|7094.1|7100.1|7094.1|7099.3|7093.3|0
1623054870000|2021-06-07 08:34:30|7099.6|7093.6|7099.3|7093.3|7099.6|7093.6|7099.3|7093.3|0
1623054880000|2021-06-07 08:34:40|7099.6|7093.6|7099.6|7093.6|7099.6|7093.6|7099.6|7093.6|0
1623054890000|2021-06-07 08:34:50|7099.3|7093.3|7099.6|7093.6|7099.6|7093.6|7099.3|7093.3|1
1623054900000|2021-06-07 08:35:00|7100.6|7094.6|7100.6|7094.6|7100.6|7094.6|7100.6|7094.6|0
1623054920000|2021-06-07 08:35:20|7100.1|7094.1|7099.3|7093.3|7100.1|7094.1|7099.3|7093.3|0
1623054950000|2021-06-07 08:35:50|7099.1|7093.1|7100.3|7094.3|7100.3|7094.3|7099.1|7093.1|1
1623054960000|2021-06-07 08:36:00|7099.8|7093.8|7099.3|7093.3|7099.8|7093.8|7099.3|7093.3|0
1623054970000|2021-06-07 08:36:10|7099.1|7093.1|7099.1|7093.1|7099.1|7093.1|7099.1|7093.1|0
1623054980000|2021-06-07 08:36:20|7096.9|7090.9|7097.1|7091.1|7097.1|7091.1|7096.9|7090.9|3
1623055000000|2021-06-07 08:36:40|7097.3|7091.3|7097.3|7091.3|7097.3|7091.3|7097.3|7091.3|0
1623055010000|2021-06-07 08:36:50|7097.8|7091.8|7098.1|7092.1|7098.1|7092.1|7097.8|7091.8|1
1623055020000|2021-06-07 08:37:00|7098.3|7092.3|7098.3|7092.3|7098.3|7092.3|7098.3|7092.3|0
1623055050000|2021-06-07 08:37:30|7097.8|7091.8|7097.8|7091.8|7097.8|7091.8|7097.8|7091.8|0
1623055060000|2021-06-07 08:37:40|7096.9|7090.9|7096.9|7090.9|7096.9|7090.9|7096.9|7090.9|1
1623055070000|2021-06-07 08:37:50|7097.1|7091.1|7097.6|7091.6|7098.1|7092.1|7097.1|7091.1|0
1623055080000|2021-06-07 08:38:00|7097.4|7091.4|7096.9|7090.9|7097.4|7091.4|7096.9|7090.9|0
1623055100000|2021-06-07 08:38:20|7096.4|7090.4|7096.9|7090.9|7096.9|7090.9|7096.4|7090.4|0
1623055140000|2021-06-07 08:39:00|7097.4|7091.4|7097.7|7091.7|7097.8|7091.8|7097.1|7091.1|0
1623055150000|2021-06-07 08:39:10|7097.4|7091.4|7096.9|7090.9|7097.4|7091.4|7096.9|7090.9|0
1623055160000|2021-06-07 08:39:20|7097.2|7091.2|7097.4|7091.4|7098.1|7092.1|7097.2|7091.2|1
1623055170000|2021-06-07 08:39:30|7097.2|7091.2|7098.4|7092.4|7098.4|7092.4|7096.9|7090.9|1
1623055180000|2021-06-07 08:39:40|7098.6|7092.6|7099.1|7093.1|7100.8|7094.8|7098.6|7092.6|1
1623055190000|2021-06-07 08:39:50|7098.8|7092.8|7099.6|7093.6|7100.1|7094.1|7098.8|7092.8|0
1623055200000|2021-06-07 08:40:00|7099.3|7093.3|7099.8|7093.8|7099.8|7093.8|7098.6|7092.6|0
1623055210000|2021-06-07 08:40:10|7099.4|7093.4|7097.6|7091.6|7099.4|7093.4|7097.4|7091.4|2
1623055220000|2021-06-07 08:40:20|7097.1|7091.1|7097.4|7091.4|7097.4|7091.4|7096.4|7090.4|2
1623055240000|2021-06-07 08:40:40|7097.1|7091.1|7097.1|7091.1|7097.1|7091.1|7096.9|7090.9|0
1623055250000|2021-06-07 08:40:50|7097.6|7091.6|7097.1|7091.1|7097.6|7091.6|7097.1|7091.1|2
1623055260000|2021-06-07 08:41:00|7097.6|7091.6|7097.1|7091.1|7097.6|7091.6|7097.1|7091.1|0
1623055280000|2021-06-07 08:41:20|7097.6|7091.6|7097.1|7091.1|7097.6|7091.6|7097.1|7091.1|1
1623055290000|2021-06-07 08:41:30|7097.4|7091.4|7098.4|7092.4|7098.4|7092.4|7097.4|7091.4|0
1623055300000|2021-06-07 08:41:40|7098.6|7092.6|7098.6|7092.6|7098.6|7092.6|7098.4|7092.4|0
1623055310000|2021-06-07 08:41:50|7098.9|7092.9|7098.8|7092.8|7099.1|7093.1|7098.8|7092.8|3
1623055320000|2021-06-07 08:42:00|7098.6|7092.6|7098.1|7092.1|7098.8|7092.8|7096.4|7090.4|6
1623055380000|2021-06-07 08:43:00|7097.6|7091.6|7097.9|7091.9|7097.9|7091.9|7097.6|7091.6|0
1623055400000|2021-06-07 08:43:20|7097.6|7091.6|7097.9|7091.9|7097.9|7091.9|7097.6|7091.6|1
1623055430000|2021-06-07 08:43:50|7097.6|7091.6|7097.6|7091.6|7097.6|7091.6|7097.6|7091.6|1
1623055440000|2021-06-07 08:44:00|7097.9|7091.9|7096.4|7090.4|7097.9|7091.9|7096.4|7090.4|0
1623055450000|2021-06-07 08:44:10|7096.9|7090.9|7098.1|7092.1|7098.1|7092.1|7096.9|7090.9|0
1623055460000|2021-06-07 08:44:20|7098.8|7092.8|7097.8|7091.8|7098.8|7092.8|7097.1|7091.1|0
1623055470000|2021-06-07 08:44:30|7097.6|7091.6|7097.4|7091.4|7097.6|7091.6|7097.4|7091.4|0
1623055490000|2021-06-07 08:44:50|7097.3|7091.3|7097.3|7091.3|7097.3|7091.3|7097.3|7091.3|0
1623055500000|2021-06-07 08:45:00|7097.1|7091.1|7096.8|7090.8|7097.1|7091.1|7096.8|7090.8|0
1623055510000|2021-06-07 08:45:10|7096.6|7090.6|7096.1|7090.1|7096.6|7090.6|7096.1|7090.1|0
1623055530000|2021-06-07 08:45:30|7097.3|7091.3|7097.3|7091.3|7097.6|7091.6|7096.8|7090.8|1
1623055540000|2021-06-07 08:45:40|7097.1|7091.1|7097.6|7091.6|7097.6|7091.6|7096.8|7090.8|0
1623055560000|2021-06-07 08:46:00|7097.8|7091.8|7099.8|7093.8|7099.8|7093.8|7097.8|7091.8|1
1623055570000|2021-06-07 08:46:10|7099.6|7093.6|7097.8|7091.8|7099.6|7093.6|7097.6|7091.6|1
1623055580000|2021-06-07 08:46:20|7097.6|7091.6|7097.3|7091.3|7097.6|7091.6|7097.3|7091.3|0
1623055590000|2021-06-07 08:46:30|7097.1|7091.1|7096.1|7090.1|7097.1|7091.1|7095.8|7089.8|2
1623055600000|2021-06-07 08:46:40|7095.8|7089.8|7096.6|7090.6|7096.6|7090.6|7095.3|7089.3|0
1623055620000|2021-06-07 08:47:00|7097.1|7091.1|7095.1|7089.1|7097.1|7091.1|7095.1|7089.1|2
1623055630000|2021-06-07 08:47:10|7095.3|7089.3|7095.3|7089.3|7095.6|7089.6|7095.3|7089.3|0
1623055640000|2021-06-07 08:47:20|7094.8|7088.8|7095.3|7089.3|7095.3|7089.3|7094.6|7088.6|1
1623055650000|2021-06-07 08:47:30|7095.8|7089.8|7094.6|7088.6|7095.8|7089.8|7094.3|7088.3|0
1623055660000|2021-06-07 08:47:40|7093.8|7087.8|7094.1|7088.1|7094.1|7088.1|7093.8|7087.8|0
1623055670000|2021-06-07 08:47:50|7093.2|7087.2|7092.9|7086.9|7093.6|7087.6|7092.9|7086.9|1
1623055680000|2021-06-07 08:48:00|7092.7|7086.7|7090.2|7084.2|7093.4|7087.4|7089.9|7083.9|18
1623055690000|2021-06-07 08:48:10|7089.7|7083.7|7088.4|7082.4|7089.7|7083.7|7086.8|7080.8|4
1623055700000|2021-06-07 08:48:20|7087.9|7081.9|7086.2|7080.2|7087.9|7081.9|7086.2|7080.2|0
1623055710000|2021-06-07 08:48:30|7085.7|7079.7|7078.2|7072.2|7085.7|7079.7|7076.2|7070.2|12
1623055720000|2021-06-07 08:48:40|7077.9|7071.9|7078.4|7072.4|7078.4|7072.4|7077.9|7071.9|1
1623055730000|2021-06-07 08:48:50|7078.9|7072.9|7078.4|7072.4|7080.4|7074.4|7078.4|7072.4|4
1623055740000|2021-06-07 08:49:00|7078.7|7072.7|7077.9|7071.9|7080.7|7074.7|7077.9|7071.9|1
1623055750000|2021-06-07 08:49:10|7078.4|7072.4|7077.9|7071.9|7078.4|7072.4|7077.9|7071.9|2
1623055760000|2021-06-07 08:49:20|7080|7074|7080.9|7074.9|7081.2|7075.2|7080|7074|6
1623055770000|2021-06-07 08:49:30|7081.2|7075.2|7081.4|7075.4|7081.4|7075.4|7080.9|7074.9|1
1623055780000|2021-06-07 08:49:40|7081.9|7075.9|7081.9|7075.9|7082.9|7076.9|7081.9|7075.9|1
1623055790000|2021-06-07 08:49:50|7082.2|7076.2|7077.4|7071.4|7082.2|7076.2|7077.4|7071.4|3
1623055800000|2021-06-07 08:50:00|7077.7|7071.7|7079.7|7073.7|7079.7|7073.7|7077.7|7071.7|2
1623055810000|2021-06-07 08:50:10|7079.2|7073.2|7077.4|7071.4|7079.2|7073.2|7077.4|7071.4|1
1623055820000|2021-06-07 08:50:20|7077.2|7071.2|7076.7|7070.7|7077.2|7071.2|7076.7|7070.7|0
1623055830000|2021-06-07 08:50:30|7076.4|7070.4|7076.2|7070.2|7076.7|7070.7|7076.2|7070.2|2
1623055840000|2021-06-07 08:50:40|7076.7|7070.7|7076.9|7070.9|7076.9|7070.9|7076.7|7070.7|2
1623055850000|2021-06-07 08:50:50|7081.2|7075.2|7081.2|7075.2|7081.2|7075.2|7081.2|7075.2|3
1623055860000|2021-06-07 08:51:00|7081.1|7075.1|7081.4|7075.4|7081.4|7075.4|7081.1|7075.1|0
1623055870000|2021-06-07 08:51:10|7082.1|7076.1|7083.1|7077.1|7083.1|7077.1|7081.6|7075.6|6
1623055880000|2021-06-07 08:51:20|7084.1|7078.1|7084.4|7078.4|7084.4|7078.4|7084.1|7078.1|0
1623055890000|2021-06-07 08:51:30|7084.8|7078.8|7084.8|7078.8|7084.8|7078.8|7084.8|7078.8|0
1623055900000|2021-06-07 08:51:40|7084.6|7078.6|7086.8|7080.8|7086.8|7080.8|7084.6|7078.6|3
1623055910000|2021-06-07 08:51:50|7087|7081|7088.8|7082.8|7088.8|7082.8|7087|7081|2
1623055920000|2021-06-07 08:52:00|7090|7084|7088.1|7082.1|7090.3|7084.3|7087.9|7081.9|7
1623055930000|2021-06-07 08:52:10|7086.6|7080.6|7084.4|7078.4|7088.3|7082.3|7084.4|7078.4|4
1623055940000|2021-06-07 08:52:20|7084.1|7078.1|7083.6|7077.6|7084.6|7078.6|7083.4|7077.4|1
1623055950000|2021-06-07 08:52:30|7083.4|7077.4|7083.1|7077.1|7083.6|7077.6|7082.4|7076.4|2
1623055960000|2021-06-07 08:52:40|7084.4|7078.4|7085.1|7079.1|7085.4|7079.4|7084.4|7078.4|1
1623055970000|2021-06-07 08:52:50|7085.4|7079.4|7084.9|7078.9|7085.4|7079.4|7084.9|7078.9|0
1623055980000|2021-06-07 08:53:00|7085.4|7079.4|7083.1|7077.1|7085.4|7079.4|7083.1|7077.1|1
1623055990000|2021-06-07 08:53:10|7083.6|7077.6|7083.4|7077.4|7083.9|7077.9|7083.4|7077.4|1
1623056000000|2021-06-07 08:53:20|7083.1|7077.1|7083.1|7077.1|7083.1|7077.1|7083.1|7077.1|1
1623056010000|2021-06-07 08:53:30|7081.9|7075.9|7081.1|7075.1|7081.9|7075.9|7080.6|7074.6|1
1623056020000|2021-06-07 08:53:40|7080.5|7074.5|7080.5|7074.5|7080.5|7074.5|7080.5|7074.5|3
1623056040000|2021-06-07 08:54:00|7081.2|7075.2|7081.2|7075.2|7081.2|7075.2|7081.2|7075.2|0
1623056050000|2021-06-07 08:54:10|7081.9|7075.9|7081.7|7075.7|7081.9|7075.9|7081.7|7075.7|0
1623056070000|2021-06-07 08:54:30|7081.5|7075.5|7081.7|7075.7|7081.7|7075.7|7081.5|7075.5|0
1623056100000|2021-06-07 08:55:00|7081.9|7075.9|7084.4|7078.4|7084.4|7078.4|7081.9|7075.9|2
1623056140000|2021-06-07 08:55:40|7084.7|7078.7|7085.1|7079.1|7085.1|7079.1|7084.7|7078.7|0
1623056150000|2021-06-07 08:55:50|7085.2|7079.2|7085.6|7079.6|7085.9|7079.9|7084.9|7078.9|2
1623056160000|2021-06-07 08:56:00|7085.3|7079.3|7087.1|7081.1|7088.3|7082.3|7085.3|7079.3|8
1623056170000|2021-06-07 08:56:10|7087.3|7081.3|7087.6|7081.6|7087.6|7081.6|7087.3|7081.3|0
1623056180000|2021-06-07 08:56:20|7087.2|7081.2|7086.1|7080.1|7087.2|7081.2|7086.1|7080.1|0
1623056190000|2021-06-07 08:56:30|7086.4|7080.4|7087.3|7081.3|7087.3|7081.3|7085.4|7079.4|2
1623056200000|2021-06-07 08:56:40|7086.6|7080.6|7086.6|7080.6|7086.6|7080.6|7085.4|7079.4|1
1623056210000|2021-06-07 08:56:50|7086.4|7080.4|7084.9|7078.9|7086.4|7080.4|7084.9|7078.9|1
1623056220000|2021-06-07 08:57:00|7085.4|7079.4|7084.9|7078.9|7086.4|7080.4|7084.6|7078.6|0
1623056230000|2021-06-07 08:57:10|7084.7|7078.7|7083.6|7077.6|7084.7|7078.7|7083.6|7077.6|1
1623056250000|2021-06-07 08:57:30|7083.9|7077.9|7081.2|7075.2|7083.9|7077.9|7080.9|7074.9|4
1623056260000|2021-06-07 08:57:40|7081.9|7075.9|7080.7|7074.7|7081.9|7075.9|7079.9|7073.9|6
1623056270000|2021-06-07 08:57:50|7080.4|7074.4|7080.2|7074.2|7080.4|7074.4|7080.2|7074.2|0
1623056280000|2021-06-07 08:58:00|7079.9|7073.9|7080.7|7074.7|7080.7|7074.7|7079.9|7073.9|2
1623056290000|2021-06-07 08:58:10|7080.9|7074.9|7081.2|7075.2|7081.2|7075.2|7080.4|7074.4|0
1623056300000|2021-06-07 08:58:20|7081.4|7075.4|7081.4|7075.4|7081.4|7075.4|7081.4|7075.4|4
1623056310000|2021-06-07 08:58:30|7081.9|7075.9|7077.7|7071.7|7081.9|7075.9|7077.7|7071.7|20
1623056320000|2021-06-07 08:58:40|7077.5|7071.5|7077.2|7071.2|7077.5|7071.5|7077.2|7071.2|0
1623056340000|2021-06-07 08:59:00|7077.7|7071.7|7077.9|7071.9|7077.9|7071.9|7077.7|7071.7|3
1623056380000|2021-06-07 08:59:40|7078.2|7072.2|7078.7|7072.7|7078.7|7072.7|7078.2|7072.2|1
1623056390000|2021-06-07 08:59:50|7080.2|7074.2|7079.7|7073.7|7080.2|7074.2|7079.7|7073.7|3
1623056400000|2021-06-07 09:00:00|7079.2|7073.2|7080.7|7074.7|7081.2|7075.2|7077.7|7071.7|12
1623056420000|2021-06-07 09:00:20|7081.4|7075.4|7083.4|7077.4|7083.9|7077.9|7080.9|7074.9|16
1623056430000|2021-06-07 09:00:30|7083.9|7077.9|7082.9|7076.9|7084.4|7078.4|7082.9|7076.9|2
1623056440000|2021-06-07 09:00:40|7082.7|7076.7|7082.7|7076.7|7082.7|7076.7|7082.7|7076.7|0
1623056450000|2021-06-07 09:00:50|7081.7|7075.7|7080.7|7074.7|7081.7|7075.7|7080.7|7074.7|1
1623056460000|2021-06-07 09:01:00|7080.4|7074.4|7080.4|7074.4|7080.7|7074.7|7080.2|7074.2|2
1623056470000|2021-06-07 09:01:10|7080.7|7074.7|7082.1|7076.1|7082.1|7076.1|7080.7|7074.7|1
1623056480000|2021-06-07 09:01:20|7082.9|7076.9|7083.9|7077.9|7083.9|7077.9|7082.9|7076.9|0
1623056490000|2021-06-07 09:01:30|7083.6|7077.6|7083.4|7077.4|7083.6|7077.6|7083.4|7077.4|0
1623056500000|2021-06-07 09:01:40|7083.2|7077.2|7082.2|7076.2|7083.2|7077.2|7081.1|7075.1|0
1623056510000|2021-06-07 09:01:50|7081.9|7075.9|7081.6|7075.6|7081.9|7075.9|7081.6|7075.6|0
1623056520000|2021-06-07 09:02:00|7081.9|7075.9|7083.4|7077.4|7083.4|7077.4|7081.9|7075.9|0
1623056530000|2021-06-07 09:02:10|7083.6|7077.6|7089.5|7083.5|7089.5|7083.5|7083.6|7077.6|9
1623056550000|2021-06-07 09:02:30|7089.8|7083.8|7088.8|7082.8|7089.8|7083.8|7088.8|7082.8|0
1623056560000|2021-06-07 09:02:40|7089.1|7083.1|7089.1|7083.1|7089.1|7083.1|7089.1|7083.1|0
1623056570000|2021-06-07 09:02:50|7088.8|7082.8|7089.3|7083.3|7089.6|7083.6|7088.8|7082.8|0
1623056580000|2021-06-07 09:03:00|7089.6|7083.6|7088.8|7082.8|7089.6|7083.6|7087.1|7081.1|2
1623056590000|2021-06-07 09:03:10|7089.4|7083.4|7088.6|7082.6|7089.4|7083.4|7088.6|7082.6|0
1623056600000|2021-06-07 09:03:20|7088.9|7082.9|7089.4|7083.4|7089.4|7083.4|7088.9|7082.9|0
1623056610000|2021-06-07 09:03:30|7089.6|7083.6|7089.6|7083.6|7089.6|7083.6|7089.6|7083.6|0
1623056620000|2021-06-07 09:03:40|7089.3|7083.3|7089.3|7083.3|7089.6|7083.6|7089.3|7083.3|0
1623056630000|2021-06-07 09:03:50|7089.6|7083.6|7089.6|7083.6|7089.6|7083.6|7089.6|7083.6|0
1623056650000|2021-06-07 09:04:10|7088.9|7082.9|7088.9|7082.9|7088.9|7082.9|7088.6|7082.6|2
1623056670000|2021-06-07 09:04:30|7089.4|7083.4|7089.4|7083.4|7089.6|7083.6|7089.1|7083.1|3
1623056680000|2021-06-07 09:04:40|7089.1|7083.1|7089.1|7083.1|7089.1|7083.1|7089.1|7083.1|0
1623056690000|2021-06-07 09:04:50|7089.6|7083.6|7089.9|7083.9|7089.9|7083.9|7089.6|7083.6|1
1623056700000|2021-06-07 09:05:00|7090.4|7084.4|7094.9|7088.9|7095.4|7089.4|7090.4|7084.4|7
1623056710000|2021-06-07 09:05:10|7094|7088|7093.6|7087.6|7094.1|7088.1|7093.4|7087.4|6
1623056720000|2021-06-07 09:05:20|7093.4|7087.4|7093.4|7087.4|7093.4|7087.4|7093.4|7087.4|0
1623056730000|2021-06-07 09:05:30|7091.9|7085.9|7091.4|7085.4|7091.9|7085.9|7091.4|7085.4|2
1623056740000|2021-06-07 09:05:40|7091.1|7085.1|7090.9|7084.9|7091.1|7085.1|7090.9|7084.9|0
1623056750000|2021-06-07 09:05:50|7091.1|7085.1|7091.8|7085.8|7091.8|7085.8|7091.1|7085.1|0
1623056760000|2021-06-07 09:06:00|7091.6|7085.6|7090.8|7084.8|7091.6|7085.6|7090.8|7084.8|1
1623056810000|2021-06-07 09:06:50|7090.3|7084.3|7090.3|7084.3|7090.3|7084.3|7090.3|7084.3|1
1623056820000|2021-06-07 09:07:00|7090.6|7084.6|7090.8|7084.8|7090.8|7084.8|7090.3|7084.3|1
1623056830000|2021-06-07 09:07:10|7091.3|7085.3|7091.3|7085.3|7091.3|7085.3|7091.3|7085.3|0
1623056880000|2021-06-07 09:08:00|7091.1|7085.1|7091|7085|7091.1|7085.1|7091|7085|1
1623056890000|2021-06-07 09:08:10|7090.6|7084.6|7090.6|7084.6|7090.6|7084.6|7090.3|7084.3|0
1623056920000|2021-06-07 09:08:40|7090.8|7084.8|7090.8|7084.8|7090.8|7084.8|7090.8|7084.8|0
1623056930000|2021-06-07 09:08:50|7090.3|7084.3|7090.3|7084.3|7090.3|7084.3|7090.3|7084.3|1
1623056950000|2021-06-07 09:09:10|7090.6|7084.6|7090.6|7084.6|7090.6|7084.6|7090.6|7084.6|0
1623056960000|2021-06-07 09:09:20|7090.8|7084.8|7090.8|7084.8|7090.8|7084.8|7090.8|7084.8|0
1623056970000|2021-06-07 09:09:30|7091.1|7085.1|7091.1|7085.1|7091.1|7085.1|7091.1|7085.1|0
1623056990000|2021-06-07 09:09:50|7090.8|7084.8|7090.6|7084.6|7090.8|7084.8|7090.6|7084.6|1
1623057000000|2021-06-07 09:10:00|7090.1|7084.1|7090.1|7084.1|7090.1|7084.1|7089.8|7083.8|0
1623057010000|2021-06-07 09:10:10|7089.9|7083.9|7088.3|7082.3|7089.9|7083.9|7088.3|7082.3|0
1623057020000|2021-06-07 09:10:20|7086.6|7080.6|7086.8|7080.8|7086.8|7080.8|7086.4|7080.4|2
1623057040000|2021-06-07 09:10:40|7086.6|7080.6|7086.6|7080.6|7086.6|7080.6|7086.6|7080.6|1
1623057050000|2021-06-07 09:10:50|7086.3|7080.3|7086.3|7080.3|7086.3|7080.3|7086.3|7080.3|0
1623057060000|2021-06-07 09:11:00|7086.1|7080.1|7085.8|7079.8|7086.1|7080.1|7085.8|7079.8|0
1623057080000|2021-06-07 09:11:20|7088.1|7082.1|7088.1|7082.1|7088.1|7082.1|7087.9|7081.9|1
1623057090000|2021-06-07 09:11:30|7088.3|7082.3|7088.3|7082.3|7088.3|7082.3|7088.3|7082.3|0
1623057100000|2021-06-07 09:11:40|7088.8|7082.8|7088.8|7082.8|7088.8|7082.8|7088.8|7082.8|1
1623057110000|2021-06-07 09:11:50|7088.6|7082.6|7087.2|7081.2|7088.6|7082.6|7086.4|7080.4|2
1623057120000|2021-06-07 09:12:00|7086.9|7080.9|7086.4|7080.4|7086.9|7080.9|7086.4|7080.4|0
1623057160000|2021-06-07 09:12:40|7087.9|7081.9|7088.1|7082.1|7088.1|7082.1|7087.6|7081.6|3
1623057180000|2021-06-07 09:13:00|7087.1|7081.1|7085.9|7079.9|7087.1|7081.1|7085.9|7079.9|4
1623057190000|2021-06-07 09:13:10|7086.4|7080.4|7086.6|7080.6|7086.6|7080.6|7086.4|7080.4|0
1623057200000|2021-06-07 09:13:20|7087.1|7081.1|7087.1|7081.1|7087.1|7081.1|7087.1|7081.1|0
1623057210000|2021-06-07 09:13:30|7087.4|7081.4|7087.4|7081.4|7087.4|7081.4|7087.4|7081.4|0
1623057220000|2021-06-07 09:13:40|7087.6|7081.6|7087.4|7081.4|7087.6|7081.6|7087.4|7081.4|0
1623057230000|2021-06-07 09:13:50|7086.4|7080.4|7086.4|7080.4|7086.4|7080.4|7086.4|7080.4|0
1623057240000|2021-06-07 09:14:00|7085.9|7079.9|7085.4|7079.4|7086.1|7080.1|7085.1|7079.1|1
1623057250000|2021-06-07 09:14:10|7085.6|7079.6|7087.4|7081.4|7087.4|7081.4|7085.6|7079.6|2
1623057290000|2021-06-07 09:14:50|7088.4|7082.4|7087.4|7081.4|7088.4|7082.4|7087.4|7081.4|3
1623057300000|2021-06-07 09:15:00|7087.1|7081.1|7086.8|7080.8|7087.3|7081.3|7086.8|7080.8|1
1623057310000|2021-06-07 09:15:10|7087.1|7081.1|7087.1|7081.1|7088.9|7082.9|7086.6|7080.6|5
1623057320000|2021-06-07 09:15:20|7087.9|7081.9|7087.9|7081.9|7087.9|7081.9|7087.9|7081.9|0
1623057340000|2021-06-07 09:15:40|7086.4|7080.4|7086.4|7080.4|7086.4|7080.4|7086.4|7080.4|2
1623057350000|2021-06-07 09:15:50|7087|7081|7087.9|7081.9|7087.9|7081.9|7086.9|7080.9|1
1623057360000|2021-06-07 09:16:00|7088.1|7082.1|7086.9|7080.9|7088.1|7082.1|7086.6|7080.6|1
1623057370000|2021-06-07 09:16:10|7086.3|7080.3|7086.6|7080.6|7087.6|7081.6|7086.3|7080.3|1
1623057390000|2021-06-07 09:16:30|7086.3|7080.3|7086.1|7080.1|7086.3|7080.3|7086.1|7080.1|0
1623057400000|2021-06-07 09:16:40|7085.8|7079.8|7085.8|7079.8|7085.8|7079.8|7085.8|7079.8|1
1623057420000|2021-06-07 09:17:00|||||||||1
1623057450000|2021-06-07 09:17:30|||||||||1
1623057470000|2021-06-07 09:17:50|7086.1|7080.1|7085.8|7079.8|7086.1|7080.1|7085.8|7079.8|1
1623057480000|2021-06-07 09:18:00|7085.6|7079.6|7085.6|7079.6|7085.8|7079.8|7085.3|7079.3|0
1623057500000|2021-06-07 09:18:20|7085.8|7079.8|7085.8|7079.8|7085.8|7079.8|7085.8|7079.8|0
1623057510000|2021-06-07 09:18:30|7086.1|7080.1|7085.6|7079.6|7086.1|7080.1|7085.6|7079.6|2
1623057530000|2021-06-07 09:18:50|||||||||1
1623057540000|2021-06-07 09:19:00|7085.8|7079.8|7085.6|7079.6|7085.8|7079.8|7085.6|7079.6|0
1623057570000|2021-06-07 09:19:30|7085.8|7079.8|7085.8|7079.8|7085.8|7079.8|7085.8|7079.8|0
1623057590000|2021-06-07 09:19:50|7086.8|7080.8|7087.1|7081.1|7087.1|7081.1|7086.8|7080.8|2
1623057600000|2021-06-07 09:20:00|7087.8|7081.8|7088.1|7082.1|7088.1|7082.1|7087.8|7081.8|4
1623057610000|2021-06-07 09:20:10|7088.3|7082.3|7088.3|7082.3|7088.3|7082.3|7088.3|7082.3|2
1623057640000|2021-06-07 09:20:40|7088|7082|7088|7082|7088|7082|7088|7082|0
1623057650000|2021-06-07 09:20:50|||||||||1
1623057660000|2021-06-07 09:21:00|7088.3|7082.3|7088.5|7082.5|7088.5|7082.5|7088.3|7082.3|4
1623057670000|2021-06-07 09:21:10|7087.3|7081.3|7087.3|7081.3|7088|7082|7086.5|7080.5|5
1623057680000|2021-06-07 09:21:20|7087|7081|7086|7080|7087.3|7081.3|7086|7080|1
1623057690000|2021-06-07 09:21:30|7085.8|7079.8|7085.8|7079.8|7085.8|7079.8|7085|7079|3
1623057700000|2021-06-07 09:21:40|7085.5|7079.5|7086.5|7080.5|7086.5|7080.5|7085.5|7079.5|0
1623057710000|2021-06-07 09:21:50|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|1
1623057720000|2021-06-07 09:22:00|7088|7082|7086.3|7080.3|7088|7082|7086.3|7080.3|1
1623057730000|2021-06-07 09:22:10|7087.3|7081.3|7087.3|7081.3|7087.5|7081.5|7087|7081|1
1623057740000|2021-06-07 09:22:20|7087|7081|7087.8|7081.8|7087.8|7081.8|7087|7081|0
1623057750000|2021-06-07 09:22:30|7088|7082|7087.8|7081.8|7088|7082|7087.8|7081.8|0
1623057760000|2021-06-07 09:22:40|7087.5|7081.5|7087.5|7081.5|7087.5|7081.5|7086.3|7080.3|0
1623057770000|2021-06-07 09:22:50|7089.8|7083.8|7089.5|7083.5|7090.5|7084.5|7089.3|7083.3|2
1623057780000|2021-06-07 09:23:00|7088.8|7082.8|7088.3|7082.3|7088.8|7082.8|7088.3|7082.3|1
1623057790000|2021-06-07 09:23:10|7088.8|7082.8|7088.8|7082.8|7088.8|7082.8|7088.5|7082.5|0
1623057810000|2021-06-07 09:23:30|7089.3|7083.3|7088.5|7082.5|7089.3|7083.3|7088|7082|0
1623057820000|2021-06-07 09:23:40|7088.8|7082.8|7089.8|7083.8|7089.8|7083.8|7088.8|7082.8|1
1623057830000|2021-06-07 09:23:50|7094.3|7088.3|7095.3|7089.3|7096.5|7090.5|7094.3|7088.3|13
1623057840000|2021-06-07 09:24:00|7095.1|7089.1|7095.9|7089.9|7097.4|7091.4|7094|7088|14
1623057850000|2021-06-07 09:24:10|||||||||2
1623057860000|2021-06-07 09:24:20|7094.9|7088.9|7094.9|7088.9|7094.9|7088.9|7094.9|7088.9|1
1623057870000|2021-06-07 09:24:30|7093.9|7087.9|7094.1|7088.1|7094.6|7088.6|7093.9|7087.9|6
1623057880000|2021-06-07 09:24:40|7093.9|7087.9|7093.9|7087.9|7094.4|7088.4|7093.9|7087.9|1
1623057890000|2021-06-07 09:24:50|7093.6|7087.6|7093.6|7087.6|7093.6|7087.6|7093.6|7087.6|1
1623057900000|2021-06-07 09:25:00|7092.6|7086.6|7092.1|7086.1|7092.6|7086.6|7092.1|7086.1|1
1623057910000|2021-06-07 09:25:10|7092.6|7086.6|7094.1|7088.1|7094.1|7088.1|7092.6|7086.6|1
1623057920000|2021-06-07 09:25:20|7094.9|7088.9|7094.9|7088.9|7095.1|7089.1|7094.9|7088.9|1
1623057950000|2021-06-07 09:25:50|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|2
1623057970000|2021-06-07 09:26:10|7094.9|7088.9|7093.4|7087.4|7094.9|7088.9|7093.4|7087.4|1
1623058000000|2021-06-07 09:26:40|7093.7|7087.7|7093.4|7087.4|7093.9|7087.9|7093.4|7087.4|1
1623058010000|2021-06-07 09:26:50|7093.6|7087.6|7093.9|7087.9|7093.9|7087.9|7093.6|7087.6|1
1623058020000|2021-06-07 09:27:00|7094.1|7088.1|7092.6|7086.6|7094.2|7088.2|7092.4|7086.4|1
1623058030000|2021-06-07 09:27:10|7092.4|7086.4|7095.1|7089.1|7095.1|7089.1|7092.4|7086.4|1
1623058040000|2021-06-07 09:27:20|7094.8|7088.8|7095.1|7089.1|7095.1|7089.1|7094.8|7088.8|0
1623058060000|2021-06-07 09:27:40|7096|7090|7097.1|7091.1|7097.3|7091.3|7096|7090|4
1623058070000|2021-06-07 09:27:50|7096.8|7090.8|7096.8|7090.8|7097.1|7091.1|7096.8|7090.8|2
1623058080000|2021-06-07 09:28:00|7097.1|7091.1|7095.1|7089.1|7097.1|7091.1|7095.1|7089.1|1
1623058090000|2021-06-07 09:28:10|7095.4|7089.4|7095.1|7089.1|7095.4|7089.4|7095.1|7089.1|1
1623058100000|2021-06-07 09:28:20|||||||||1
1623058110000|2021-06-07 09:28:30|7094.8|7088.8|7094.6|7088.6|7094.8|7088.8|7094.6|7088.6|1
1623058120000|2021-06-07 09:28:40|7094.8|7088.8|7094.8|7088.8|7094.8|7088.8|7094.8|7088.8|0
1623058130000|2021-06-07 09:28:50|7095.1|7089.1|7095.1|7089.1|7095.1|7089.1|7095.1|7089.1|1
1623058150000|2021-06-07 09:29:10|7095.9|7089.9|7097.9|7091.9|7097.9|7091.9|7095.9|7089.9|2
1623058160000|2021-06-07 09:29:20|7097.6|7091.6|7097.4|7091.4|7097.6|7091.6|7096.9|7090.9|0
1623058170000|2021-06-07 09:29:30|7097.2|7091.2|7096.6|7090.6|7097.2|7091.2|7096.6|7090.6|0
1623058190000|2021-06-07 09:29:50|7096.8|7090.8|7097.6|7091.6|7097.8|7091.8|7096.8|7090.8|0
1623058200000|2021-06-07 09:30:00|7097.4|7091.4|7097.1|7091.1|7098.1|7092.1|7096.9|7090.9|1
1623058210000|2021-06-07 09:30:10|7096.9|7090.9|7096.9|7090.9|7097.1|7091.1|7096.9|7090.9|0
1623058220000|2021-06-07 09:30:20|7096.6|7090.6|7096.6|7090.6|7096.6|7090.6|7096.6|7090.6|1
1623058250000|2021-06-07 09:30:50|7096.9|7090.9|7097.6|7091.6|7097.9|7091.9|7096.9|7090.9|4
1623058260000|2021-06-07 09:31:00|7097.4|7091.4|7098.6|7092.6|7098.8|7092.8|7096.8|7090.8|4
1623058280000|2021-06-07 09:31:20|7098.9|7092.9|7099.1|7093.1|7099.1|7093.1|7098.9|7092.9|0
1623058300000|2021-06-07 09:31:40|7100.3|7094.3|7100.3|7094.3|7100.3|7094.3|7100.3|7094.3|4
1623058310000|2021-06-07 09:31:50|7100.1|7094.1|7100.3|7094.3|7100.3|7094.3|7100.1|7094.1|2
1623058320000|2021-06-07 09:32:00|7099.4|7093.4|7097.9|7091.9|7099.4|7093.4|7096.7|7090.7|2
1623058330000|2021-06-07 09:32:10|7097.8|7091.8|7097.9|7091.9|7097.9|7091.9|7097.7|7091.7|0
1623058350000|2021-06-07 09:32:30|7097.4|7091.4|7095.4|7089.4|7097.4|7091.4|7095.4|7089.4|1
1623058370000|2021-06-07 09:32:50|7095.2|7089.2|7095.1|7089.1|7095.4|7089.4|7094.9|7088.9|4
1623058380000|2021-06-07 09:33:00|7095.4|7089.4|7093.4|7087.4|7095.4|7089.4|7093.2|7087.2|0
1623058390000|2021-06-07 09:33:10|7093.9|7087.9|7094.4|7088.4|7094.4|7088.4|7093.9|7087.9|2
1623058400000|2021-06-07 09:33:20|7094.1|7088.1|7093.6|7087.6|7094.1|7088.1|7093.6|7087.6|0
1623058410000|2021-06-07 09:33:30|7094.4|7088.4|7095.8|7089.8|7095.8|7089.8|7094.4|7088.4|3
1623058420000|2021-06-07 09:33:40|7096.9|7090.9|7096.9|7090.9|7096.9|7090.9|7096.6|7090.6|0
1623058430000|2021-06-07 09:33:50|7096.6|7090.6|7096.6|7090.6|7096.9|7090.9|7096.6|7090.6|0
1623058440000|2021-06-07 09:34:00|7096.1|7090.1|7094.9|7088.9|7096.1|7090.1|7094.9|7088.9|2
1623058480000|2021-06-07 09:34:40|7096.4|7090.4|7096.4|7090.4|7096.4|7090.4|7096.4|7090.4|1
1623058490000|2021-06-07 09:34:50|7096.6|7090.6|7096.9|7090.9|7096.9|7090.9|7096.6|7090.6|1
1623058500000|2021-06-07 09:35:00|7096.6|7090.6|7096.6|7090.6|7096.6|7090.6|7096.1|7090.1|0
1623058520000|2021-06-07 09:35:20|7096.1|7090.1|7096.1|7090.1|7096.1|7090.1|7096.1|7090.1|1
1623058530000|2021-06-07 09:35:30|7095.9|7089.9|7097.3|7091.3|7098.6|7092.6|7095.9|7089.9|2
1623058540000|2021-06-07 09:35:40|7096.6|7090.6|7096.9|7090.9|7096.9|7090.9|7096.6|7090.6|2
1623058550000|2021-06-07 09:35:50|7097.3|7091.3|7098.1|7092.1|7098.4|7092.4|7097.3|7091.3|0
1623058560000|2021-06-07 09:36:00|7097.9|7091.9|7097.6|7091.6|7097.9|7091.9|7097.3|7091.3|0
1623058590000|2021-06-07 09:36:30|7097.1|7091.1|7095.9|7089.9|7097.1|7091.1|7095.9|7089.9|1
1623058600000|2021-06-07 09:36:40|7095.3|7089.3|7096.4|7090.4|7096.6|7090.6|7095.3|7089.3|1
1623058610000|2021-06-07 09:36:50|7096.9|7090.9|7096.4|7090.4|7096.9|7090.9|7095.9|7089.9|0
1623058620000|2021-06-07 09:37:00|7096.9|7090.9|7095.9|7089.9|7097.1|7091.1|7095.9|7089.9|1
1623058630000|2021-06-07 09:37:10|7096.6|7090.6|7098|7092|7098|7092|7096.6|7090.6|2
1623058640000|2021-06-07 09:37:20|7098.9|7092.9|7098.4|7092.4|7098.9|7092.9|7098.4|7092.4|1
1623058670000|2021-06-07 09:37:50|7098.6|7092.6|7098.3|7092.3|7098.8|7092.8|7097.8|7091.8|1
1623058690000|2021-06-07 09:38:10|7097.3|7091.3|7097.3|7091.3|7097.3|7091.3|7097.3|7091.3|1
1623058700000|2021-06-07 09:38:20|7098.3|7092.3|7098.3|7092.3|7098.3|7092.3|7098.3|7092.3|1
1623058710000|2021-06-07 09:38:30|7098.6|7092.6|7098.3|7092.3|7098.6|7092.6|7098.3|7092.3|0
1623058720000|2021-06-07 09:38:40|7098.6|7092.6|7098.6|7092.6|7098.6|7092.6|7098.6|7092.6|0
1623058730000|2021-06-07 09:38:50|7098.3|7092.3|7098.3|7092.3|7098.3|7092.3|7098.3|7092.3|0
1623058740000|2021-06-07 09:39:00|7099.8|7093.8|7099.8|7093.8|7099.8|7093.8|7099.8|7093.8|2
1623058790000|2021-06-07 09:39:50|7101|7095|7102.3|7096.3|7102.8|7096.8|7101|7095|3
1623058800000|2021-06-07 09:40:00|7102.5|7096.5|7103.2|7097.2|7103.2|7097.2|7101.7|7095.7|1
1623058830000|2021-06-07 09:40:30|7102.9|7096.9|7102.2|7096.2|7103.2|7097.2|7102.2|7096.2|0
1623058840000|2021-06-07 09:40:40|7102.5|7096.5|7103.7|7097.7|7103.7|7097.7|7102.5|7096.5|1
1623058850000|2021-06-07 09:40:50|7104.7|7098.7|7102.7|7096.7|7104.7|7098.7|7102.7|7096.7|2
1623058860000|2021-06-07 09:41:00|7103|7097|7102.7|7096.7|7103|7097|7102.7|7096.7|0
1623058870000|2021-06-07 09:41:10|7103.9|7097.9|7103.9|7097.9|7103.9|7097.9|7103.9|7097.9|1
1623058880000|2021-06-07 09:41:20|7103.7|7097.7|7103.7|7097.7|7103.7|7097.7|7103.7|7097.7|0
1623058890000|2021-06-07 09:41:30|7105.7|7099.7|7106.2|7100.2|7107.2|7101.2|7105.7|7099.7|2
1623058900000|2021-06-07 09:41:40|7106.8|7100.8|7105|7099|7106.8|7100.8|7105|7099|4
1623058910000|2021-06-07 09:41:50|7105.5|7099.5|7106.6|7100.6|7107.3|7101.3|7105.3|7099.3|0
1623058920000|2021-06-07 09:42:00|7106.8|7100.8|7105.8|7099.8|7107.3|7101.3|7105.8|7099.8|3
1623058930000|2021-06-07 09:42:10|7105.6|7099.6|7106.8|7100.8|7106.8|7100.8|7105.1|7099.1|1
1623058940000|2021-06-07 09:42:20|7108.8|7102.8|7109.8|7103.8|7110|7104|7108.3|7102.3|4
1623058950000|2021-06-07 09:42:30|7110|7104|7109.5|7103.5|7110.9|7104.9|7109.5|7103.5|2
1623058960000|2021-06-07 09:42:40|7109.8|7103.8|7110|7104|7110.7|7104.7|7109.8|7103.8|0
1623058970000|2021-06-07 09:42:50|7108.8|7102.8|7109|7103|7109|7103|7108.8|7102.8|1
1623058980000|2021-06-07 09:43:00|7109.8|7103.8|7108.3|7102.3|7109.8|7103.8|7108|7102|1
1623058990000|2021-06-07 09:43:10|7108|7102|7110.3|7104.3|7110.3|7104.3|7108|7102|1
1623059000000|2021-06-07 09:43:20|7109.3|7103.3|7110.5|7104.5|7110.5|7104.5|7109.3|7103.3|0
1623059010000|2021-06-07 09:43:30|7110.8|7104.8|7110.3|7104.3|7110.8|7104.8|7110|7104|0
1623059020000|2021-06-07 09:43:40|7110|7104|7110|7104|7110|7104|7110|7104|0
1623059030000|2021-06-07 09:43:50|7109.6|7103.6|7109.3|7103.3|7109.6|7103.6|7109.3|7103.3|0
1623059040000|2021-06-07 09:44:00|7109.1|7103.1|7108.5|7102.5|7109.1|7103.1|7108|7102|0
1623059050000|2021-06-07 09:44:10|7108.8|7102.8|7110.5|7104.5|7110.8|7104.8|7108.8|7102.8|2
1623059060000|2021-06-07 09:44:20|7110.3|7104.3|7110.3|7104.3|7110.3|7104.3|7110.3|7104.3|0
1623059070000|2021-06-07 09:44:30|7110|7104|7110|7104|7110|7104|7110|7104|0
1623059080000|2021-06-07 09:44:40|7110.3|7104.3|7110.3|7104.3|7110.3|7104.3|7110.3|7104.3|0
1623059090000|2021-06-07 09:44:50|7109.7|7103.7|7110.2|7104.2|7110.4|7104.4|7108.9|7102.9|2
1623059100000|2021-06-07 09:45:00|7108.9|7102.9|7108.5|7102.5|7109.2|7103.2|7108.2|7102.2|2
1623059120000|2021-06-07 09:45:20|7108|7102|7107.3|7101.3|7108|7102|7106.5|7100.5|2
1623059150000|2021-06-07 09:45:50|7107|7101|7104.8|7098.8|7107|7101|7104.8|7098.8|3
1623059160000|2021-06-07 09:46:00|7105|7099|7105.5|7099.5|7105.5|7099.5|7105|7099|1
1623059200000|2021-06-07 09:46:40|7104.2|7098.2|7104.2|7098.2|7104.2|7098.2|7104.2|7098.2|1
1623059210000|2021-06-07 09:46:50|7104|7098|7104.2|7098.2|7104.2|7098.2|7104|7098|0
1623059220000|2021-06-07 09:47:00|7103.5|7097.5|7103.7|7097.7|7103.7|7097.7|7103.3|7097.3|0
1623059230000|2021-06-07 09:47:10|7103.5|7097.5|7103.5|7097.5|7103.5|7097.5|7103.5|7097.5|0
1623059240000|2021-06-07 09:47:20|7103.3|7097.3|7103.7|7097.7|7103.7|7097.7|7102.5|7096.5|0
1623059270000|2021-06-07 09:47:50|7103.2|7097.2|7101.7|7095.7|7103.2|7097.2|7100.7|7094.7|8
1623059280000|2021-06-07 09:48:00|7101.2|7095.2|7100.7|7094.7|7101.7|7095.7|7100.7|7094.7|0
1623059290000|2021-06-07 09:48:10|7100|7094|7100.7|7094.7|7101|7095|7100|7094|1
1623059300000|2021-06-07 09:48:20|7100.2|7094.2|7101.8|7095.8|7102.1|7096.1|7100.2|7094.2|5
1623059330000|2021-06-07 09:48:50|7101.6|7095.6|7101.6|7095.6|7101.8|7095.8|7101.6|7095.6|0
1623059340000|2021-06-07 09:49:00|7101.8|7095.8|7101.1|7095.1|7101.8|7095.8|7101.1|7095.1|0
1623059350000|2021-06-07 09:49:10|7100.8|7094.8|7101.1|7095.1|7101.3|7095.3|7100.8|7094.8|0
1623059370000|2021-06-07 09:49:30|7101.3|7095.3|7101.5|7095.5|7101.5|7095.5|7101.3|7095.3|0
1623059400000|2021-06-07 09:50:00|7101.8|7095.8|7101.3|7095.3|7101.8|7095.8|7101.3|7095.3|0
1623059430000|2021-06-07 09:50:30|7102|7096|7102.1|7096.1|7102.5|7096.5|7101.8|7095.8|0
1623059440000|2021-06-07 09:50:40|7102.3|7096.3|7101.8|7095.8|7102.5|7096.5|7101.8|7095.8|2
1623059450000|2021-06-07 09:50:50|7101.3|7095.3|7101.3|7095.3|7101.3|7095.3|7101.3|7095.3|0
1623059460000|2021-06-07 09:51:00|7102.3|7096.3|7101.8|7095.8|7102.3|7096.3|7101.6|7095.6|1
1623059470000|2021-06-07 09:51:10|7102.1|7096.1|7102.1|7096.1|7102.1|7096.1|7102.1|7096.1|0
1623059490000|2021-06-07 09:51:30|7102.3|7096.3|7102.3|7096.3|7102.3|7096.3|7102.3|7096.3|0
1623059530000|2021-06-07 09:52:10|7104.8|7098.8|7105.5|7099.5|7106.3|7100.3|7104.7|7098.7|1
1623059550000|2021-06-07 09:52:30|7104.9|7098.9|7104.7|7098.7|7104.9|7098.9|7104.7|7098.7|1
1623059580000|2021-06-07 09:53:00|7104.5|7098.5|7104.5|7098.5|7104.5|7098.5|7104.5|7098.5|0
1623059590000|2021-06-07 09:53:10|7105|7099|7105.2|7099.2|7105.5|7099.5|7105|7099|2
1623059620000|2021-06-07 09:53:40|7105|7099|7105|7099|7105|7099|7105|7099|0
1623059630000|2021-06-07 09:53:50|7104.7|7098.7|7104.7|7098.7|7104.7|7098.7|7104.7|7098.7|0
1623059640000|2021-06-07 09:54:00|7105|7099|7105|7099|7105|7099|7105|7099|0
1623059650000|2021-06-07 09:54:10|7104.7|7098.7|7104.7|7098.7|7104.7|7098.7|7104.7|7098.7|0
1623059660000|2021-06-07 09:54:20|7105|7099|7105|7099|7105|7099|7105|7099|0
1623059680000|2021-06-07 09:54:40|7104.8|7098.8|7102.8|7096.8|7104.8|7098.8|7102.8|7096.8|0
1623059690000|2021-06-07 09:54:50|7103|7097|7103.3|7097.3|7103.3|7097.3|7103|7097|0
1623059700000|2021-06-07 09:55:00|7103.5|7097.5|7104.2|7098.2|7104.2|7098.2|7103.5|7097.5|0
1623059750000|2021-06-07 09:55:50|7103.8|7097.8|7103.8|7097.8|7103.8|7097.8|7103.8|7097.8|1
1623059770000|2021-06-07 09:56:10|7104|7098|7105.5|7099.5|7106.5|7100.5|7104|7098|2
1623059780000|2021-06-07 09:56:20|7106|7100|7107.9|7101.9|7108.4|7102.4|7105.5|7099.5|4
1623059790000|2021-06-07 09:56:30|7108.1|7102.1|7108.2|7102.2|7109.2|7103.2|7108.1|7102.1|0
1623059800000|2021-06-07 09:56:40|7108.4|7102.4|7108.9|7102.9|7109.9|7103.9|7108.2|7102.2|3
1623059810000|2021-06-07 09:56:50|7108.7|7102.7|7108.7|7102.7|7108.7|7102.7|7108.7|7102.7|0
1623059840000|2021-06-07 09:57:20|7108.5|7102.5|7108.2|7102.2|7108.5|7102.5|7108.2|7102.2|1
1623059850000|2021-06-07 09:57:30|7108.4|7102.4|7108.4|7102.4|7108.4|7102.4|7108.4|7102.4|0
1623059860000|2021-06-07 09:57:40|7108.6|7102.6|7108.2|7102.2|7108.9|7102.9|7108.2|7102.2|0
1623059870000|2021-06-07 09:57:50|7108.7|7102.7|7107.2|7101.2|7108.9|7102.9|7107.2|7101.2|1
1623059880000|2021-06-07 09:58:00|7107.4|7101.4|7107.5|7101.5|7107.7|7101.7|7107.4|7101.4|0
1623059890000|2021-06-07 09:58:10|7107.2|7101.2|7107.2|7101.2|7107.2|7101.2|7107.2|7101.2|0
1623059910000|2021-06-07 09:58:30|7107.5|7101.5|7107.5|7101.5|7107.7|7101.7|7107.5|7101.5|0
1623059930000|2021-06-07 09:58:50|||||||||1
1623059940000|2021-06-07 09:59:00|7107.2|7101.2|7104.7|7098.7|7107.2|7101.2|7104.2|7098.2|2
1623059950000|2021-06-07 09:59:10|7105|7099|7104.5|7098.5|7105|7099|7104.5|7098.5|0
1623059960000|2021-06-07 09:59:20|7105|7099|7105|7099|7105|7099|7105|7099|0
1623059970000|2021-06-07 09:59:30|7104.7|7098.7|7104.7|7098.7|7104.7|7098.7|7104.7|7098.7|0
1623059990000|2021-06-07 09:59:50|7105.2|7099.2|7105.2|7099.2|7105.2|7099.2|7105.2|7099.2|2
1623060000000|2021-06-07 10:00:00|7105.5|7099.5|7108.9|7102.9|7108.9|7102.9|7105.5|7099.5|3
1623060010000|2021-06-07 10:00:10|7107.6|7101.6|7107.6|7101.6|7107.6|7101.6|7107.6|7101.6|3
1623060020000|2021-06-07 10:00:20|7106.7|7100.7|7106.7|7100.7|7106.7|7100.7|7106.7|7100.7|12
1623060030000|2021-06-07 10:00:30|7106.4|7100.4|7106.2|7100.2|7106.4|7100.4|7106.2|7100.2|0
1623060040000|2021-06-07 10:00:40|7105.9|7099.9|7106.2|7100.2|7106.2|7100.2|7105.9|7099.9|0
1623060060000|2021-06-07 10:01:00|7107|7101|7106|7100|7107|7101|7106|7100|0
1623060070000|2021-06-07 10:01:10|7105.5|7099.5|7105.5|7099.5|7105.5|7099.5|7104.5|7098.5|2
1623060080000|2021-06-07 10:01:20|7105.7|7099.7|7106|7100|7106|7100|7105.7|7099.7|0
1623060090000|2021-06-07 10:01:30|7105.9|7099.9|7105.7|7099.7|7105.9|7099.9|7104.7|7098.7|0
1623060100000|2021-06-07 10:01:40|7105.4|7099.4|7105.2|7099.2|7105.7|7099.7|7105.2|7099.2|0
1623060110000|2021-06-07 10:01:50|7106.1|7100.1|7106.9|7100.9|7106.9|7100.9|7106.1|7100.1|2
1623060120000|2021-06-07 10:02:00|7105.8|7099.8|7106.7|7100.7|7106.9|7100.9|7105.4|7099.4|2
1623060130000|2021-06-07 10:02:10|7106.9|7100.9|7107.4|7101.4|7107.4|7101.4|7106.9|7100.9|1
1623060180000|2021-06-07 10:03:00|7106.9|7100.9|7106.9|7100.9|7106.9|7100.9|7106.9|7100.9|0
1623060190000|2021-06-07 10:03:10|7107.2|7101.2|7107.2|7101.2|7107.2|7101.2|7107.2|7101.2|0
1623060200000|2021-06-07 10:03:20|7106.7|7100.7|7106.7|7100.7|7106.7|7100.7|7106.7|7100.7|0
1623060210000|2021-06-07 10:03:30|7105.7|7099.7|7105.2|7099.2|7105.7|7099.7|7105.2|7099.2|1
1623060220000|2021-06-07 10:03:40|7104.8|7098.8|7103.9|7097.9|7104.8|7098.8|7103.9|7097.9|0
1623060230000|2021-06-07 10:03:50|7104.2|7098.2|7104.9|7098.9|7104.9|7098.9|7104.2|7098.2|1
1623060250000|2021-06-07 10:04:10|7104.4|7098.4|7105.4|7099.4|7105.4|7099.4|7104.4|7098.4|0
1623060260000|2021-06-07 10:04:20|7105.2|7099.2|7104.7|7098.7|7105.2|7099.2|7104.7|7098.7|0
1623060270000|2021-06-07 10:04:30|7104.5|7098.5|7103.9|7097.9|7104.5|7098.5|7103.9|7097.9|0
1623060280000|2021-06-07 10:04:40|7104.9|7098.9|7105.4|7099.4|7105.4|7099.4|7104.9|7098.9|2
1623060290000|2021-06-07 10:04:50|7106.4|7100.4|7105.7|7099.7|7106.4|7100.4|7105.7|7099.7|2
1623060300000|2021-06-07 10:05:00|7105.2|7099.2|7104.7|7098.7|7105.2|7099.2|7104.4|7098.4|0
1623060310000|2021-06-07 10:05:10|7104|7098|7104.2|7098.2|7104.2|7098.2|7104|7098|2
1623060320000|2021-06-07 10:05:20|7104|7098|7102.3|7096.3|7104|7098|7102.3|7096.3|1
1623060330000|2021-06-07 10:05:30|7101.5|7095.5|7101.5|7095.5|7101.5|7095.5|7101.5|7095.5|1
1623060340000|2021-06-07 10:05:40|7101.8|7095.8|7101.8|7095.8|7101.8|7095.8|7101.8|7095.8|0
1623060360000|2021-06-07 10:06:00|7101.5|7095.5|7101|7095|7101.5|7095.5|7101|7095|2
1623060370000|2021-06-07 10:06:10|7102.3|7096.3|7102.7|7096.7|7102.7|7096.7|7102.3|7096.3|3
1623060390000|2021-06-07 10:06:30|7102|7096|7102|7096|7102|7096|7102|7096|0
1623060400000|2021-06-07 10:06:40|7102.3|7096.3|7102.7|7096.7|7102.7|7096.7|7102.3|7096.3|2
1623060410000|2021-06-07 10:06:50|7102.5|7096.5|7102.5|7096.5|7102.5|7096.5|7102.3|7096.3|0
1623060420000|2021-06-07 10:07:00|7102.7|7096.7|7102.5|7096.5|7102.7|7096.7|7102.5|7096.5|0
1623060430000|2021-06-07 10:07:10|7102.7|7096.7|7102.7|7096.7|7102.7|7096.7|7102.7|7096.7|0
1623060440000|2021-06-07 10:07:20|7102.5|7096.5|7102|7096|7102.5|7096.5|7101.5|7095.5|4
1623060450000|2021-06-07 10:07:30|7101.7|7095.7|7101.7|7095.7|7101.7|7095.7|7101.7|7095.7|0
1623060460000|2021-06-07 10:07:40|7102|7096|7102|7096|7102|7096|7102|7096|0
1623060470000|2021-06-07 10:07:50|7101.5|7095.5|7102.5|7096.5|7102.5|7096.5|7101.5|7095.5|1
1623060490000|2021-06-07 10:08:10|7101|7095|7101.7|7095.7|7101.7|7095.7|7101|7095|1
1623060500000|2021-06-07 10:08:20|7101.5|7095.5|7101.5|7095.5|7102|7096|7101.5|7095.5|1
1623060540000|2021-06-07 10:09:00|7101.2|7095.2|7101.3|7095.3|7101.3|7095.3|7101|7095|3
1623060550000|2021-06-07 10:09:10|7100.8|7094.8|7100.8|7094.8|7101.3|7095.3|7100|7094|2
1623060560000|2021-06-07 10:09:20|7101.3|7095.3|7102|7096|7102|7096|7101.3|7095.3|1
1623060570000|2021-06-07 10:09:30|7102.2|7096.2|7101|7095|7102.2|7096.2|7100.7|7094.7|3
1623060580000|2021-06-07 10:09:40|7102|7096|7100.5|7094.5|7102|7096|7100.5|7094.5|4
1623060590000|2021-06-07 10:09:50|7100.7|7094.7|7100.5|7094.5|7100.7|7094.7|7100.5|7094.5|0
1623060600000|2021-06-07 10:10:00|7100.2|7094.2|7100.5|7094.5|7100.7|7094.7|7100.2|7094.2|5
1623060610000|2021-06-07 10:10:10|7100.7|7094.7|7100.7|7094.7|7100.7|7094.7|7100.7|7094.7|3
1623060620000|2021-06-07 10:10:20|7100.2|7094.2|7100.7|7094.7|7100.7|7094.7|7100.2|7094.2|1
1623060630000|2021-06-07 10:10:30|7100.5|7094.5|7100.5|7094.5|7100.5|7094.5|7100.5|7094.5|2
1623060660000|2021-06-07 10:11:00|7100.2|7094.2|7098.7|7092.7|7100.2|7094.2|7098.7|7092.7|0
1623060670000|2021-06-07 10:11:10|7098.5|7092.5|7098.2|7092.2|7098.5|7092.5|7098.2|7092.2|0
1623060680000|2021-06-07 10:11:20|7098|7092|7098.2|7092.2|7098.2|7092.2|7098|7092|1
1623060690000|2021-06-07 10:11:30|7098|7092|7098|7092|7098|7092|7098|7092|1
1623060700000|2021-06-07 10:11:40|7096.2|7090.2|7095.5|7089.5|7096.7|7090.7|7095.5|7089.5|6
1623060710000|2021-06-07 10:11:50|7095.2|7089.2|7094|7088|7095.5|7089.5|7094|7088|4
1623060720000|2021-06-07 10:12:00|7094.2|7088.2|7094.9|7088.9|7095.9|7089.9|7094.2|7088.2|1
1623060730000|2021-06-07 10:12:10|7094.7|7088.7|7094.2|7088.2|7094.7|7088.7|7094.2|7088.2|0
1623060740000|2021-06-07 10:12:20|7093.9|7087.9|7094.9|7088.9|7094.9|7088.9|7093.9|7087.9|3
1623060750000|2021-06-07 10:12:30|7094.6|7088.6|7094.1|7088.1|7094.6|7088.6|7093.9|7087.9|1
1623060760000|2021-06-07 10:12:40|7094.4|7088.4|7095.1|7089.1|7095.1|7089.1|7094.4|7088.4|5
1623060780000|2021-06-07 10:13:00|7094.3|7088.3|7094.3|7088.3|7094.3|7088.3|7094.3|7088.3|1
1623060790000|2021-06-07 10:13:10|7094.6|7088.6|7094.3|7088.3|7094.6|7088.6|7094.3|7088.3|0
1623060800000|2021-06-07 10:13:20|7094.4|7088.4|7095.1|7089.1|7095.1|7089.1|7094.4|7088.4|3
1623060810000|2021-06-07 10:13:30|7095.3|7089.3|7093.3|7087.3|7095.3|7089.3|7093.3|7087.3|4
1623060830000|2021-06-07 10:13:50|7092.6|7086.6|7094.5|7088.5|7094.5|7088.5|7092.6|7086.6|4
1623060840000|2021-06-07 10:14:00|7094.8|7088.8|7094.3|7088.3|7094.8|7088.8|7094.3|7088.3|2
1623060850000|2021-06-07 10:14:10|7093.8|7087.8|7093.8|7087.8|7093.8|7087.8|7093.8|7087.8|0
1623060860000|2021-06-07 10:14:20|7094|7088|7094|7088|7094|7088|7094|7088|0
1623060870000|2021-06-07 10:14:30|7093.8|7087.8|7094.3|7088.3|7094.5|7088.5|7093.8|7087.8|1
1623060890000|2021-06-07 10:14:50|7093.5|7087.5|7093.8|7087.8|7093.8|7087.8|7093.5|7087.5|1
1623060900000|2021-06-07 10:15:00|7094|7088|7094.3|7088.3|7094.3|7088.3|7093.5|7087.5|0
1623060920000|2021-06-07 10:15:20|7094.5|7088.5|7093.6|7087.6|7094.5|7088.5|7093.6|7087.6|1
1623060930000|2021-06-07 10:15:30|7093.8|7087.8|7095.8|7089.8|7097.5|7091.5|7093.8|7087.8|4
1623060940000|2021-06-07 10:15:40|7096.3|7090.3|7096.3|7090.3|7096.3|7090.3|7095.1|7089.1|1
1623060950000|2021-06-07 10:15:50|7095.5|7089.5|7094.6|7088.6|7095.5|7089.5|7094.3|7088.3|1
1623060960000|2021-06-07 10:16:00|7094.3|7088.3|7094.3|7088.3|7094.3|7088.3|7094.3|7088.3|0
1623060970000|2021-06-07 10:16:10|7094.6|7088.6|7092.3|7086.3|7094.6|7088.6|7092.3|7086.3|1
1623060980000|2021-06-07 10:16:20|7092|7086|7092.3|7086.3|7092.3|7086.3|7092|7086|0
1623060990000|2021-06-07 10:16:30|7092.8|7086.8|7093.5|7087.5|7093.5|7087.5|7092.8|7086.8|1
1623061000000|2021-06-07 10:16:40|7093.6|7087.6|7093.6|7087.6|7093.6|7087.6|7093.6|7087.6|0
1623061010000|2021-06-07 10:16:50|7093.1|7087.1|7092.8|7086.8|7093.1|7087.1|7092.8|7086.8|0
1623061020000|2021-06-07 10:17:00|7092.3|7086.3|7090.8|7084.8|7092.3|7086.3|7090.8|7084.8|3
1623061030000|2021-06-07 10:17:10|7091|7085|7090.5|7084.5|7091|7085|7090.5|7084.5|0
1623061040000|2021-06-07 10:17:20|7090.3|7084.3|7090.3|7084.3|7090.3|7084.3|7090.3|7084.3|0
1623061050000|2021-06-07 10:17:30|7090|7084|7089.6|7083.6|7090|7084|7089.6|7083.6|1
1623061060000|2021-06-07 10:17:40|7089.1|7083.1|7086.9|7080.9|7089.1|7083.1|7086.9|7080.9|4
1623061070000|2021-06-07 10:17:50|7086.6|7080.6|7084.9|7078.9|7086.6|7080.6|7084.9|7078.9|7
1623061080000|2021-06-07 10:18:00|||||||||1
1623061090000|2021-06-07 10:18:10|7084.6|7078.6|7081.6|7075.6|7084.6|7078.6|7080.8|7074.8|21
1623061100000|2021-06-07 10:18:20|7082.6|7076.6|7084.9|7078.9|7084.9|7078.9|7082.6|7076.6|2
1623061110000|2021-06-07 10:18:30|7084.4|7078.4|7083.1|7077.1|7084.4|7078.4|7083.1|7077.1|0
1623061120000|2021-06-07 10:18:40|7082.9|7076.9|7082.9|7076.9|7082.9|7076.9|7082.9|7076.9|0
1623061140000|2021-06-07 10:19:00|7082.4|7076.4|7083.4|7077.4|7083.6|7077.6|7082.4|7076.4|4
1623061150000|2021-06-07 10:19:10|7083.9|7077.9|7083.9|7077.9|7084.1|7078.1|7083.6|7077.6|1
1623061160000|2021-06-07 10:19:20|7086.1|7080.1|7084.9|7078.9|7086.4|7080.4|7084.9|7078.9|5
1623061170000|2021-06-07 10:19:30|7085.4|7079.4|7086.1|7080.1|7086.1|7080.1|7085.4|7079.4|0
1623061200000|2021-06-07 10:20:00|7085.9|7079.9|7085.9|7079.9|7085.9|7079.9|7085.9|7079.9|0
1623061210000|2021-06-07 10:20:10|7086.1|7080.1|7085.9|7079.9|7086.1|7080.1|7085.9|7079.9|0
1623061220000|2021-06-07 10:20:20|7086.1|7080.1|7091.2|7085.2|7091.2|7085.2|7086.1|7080.1|12
1623061230000|2021-06-07 10:20:30|7091.7|7085.7|7091.5|7085.5|7092|7086|7091.2|7085.2|0
1623061250000|2021-06-07 10:20:50|7091.7|7085.7|7091.7|7085.7|7091.7|7085.7|7091.7|7085.7|0
1623061260000|2021-06-07 10:21:00|7091.5|7085.5|7091.5|7085.5|7091.5|7085.5|7091.5|7085.5|0
1623061280000|2021-06-07 10:21:20|7092.3|7086.3|7092.3|7086.3|7092.3|7086.3|7092.3|7086.3|1
1623061300000|2021-06-07 10:21:40|7092.1|7086.1|7093.4|7087.4|7094.1|7088.1|7092.1|7086.1|2
1623061310000|2021-06-07 10:21:50|7092.9|7086.9|7092.6|7086.6|7092.9|7086.9|7092.1|7086.1|0
1623061320000|2021-06-07 10:22:00|7092.8|7086.8|7091.8|7085.8|7092.8|7086.8|7091.6|7085.6|0
1623061340000|2021-06-07 10:22:20|7091.6|7085.6|7091.1|7085.1|7091.6|7085.6|7091.1|7085.1|14
1623061350000|2021-06-07 10:22:30|7092.6|7086.6|7092.3|7086.3|7092.6|7086.6|7092.1|7086.1|3
1623061360000|2021-06-07 10:22:40|7092.6|7086.6|7092.6|7086.6|7092.6|7086.6|7092.6|7086.6|0
1623061380000|2021-06-07 10:23:00|7092.8|7086.8|7095.3|7089.3|7096.1|7090.1|7092.8|7086.8|1
1623061390000|2021-06-07 10:23:10|7095.8|7089.8|7095.8|7089.8|7095.8|7089.8|7095.8|7089.8|0
1623061410000|2021-06-07 10:23:30|7095.3|7089.3|7095.3|7089.3|7095.3|7089.3|7095.3|7089.3|0
1623061420000|2021-06-07 10:23:40|7094.8|7088.8|7094.8|7088.8|7094.8|7088.8|7094.8|7088.8|0
1623061440000|2021-06-07 10:24:00|7097.6|7091.6|7098.1|7092.1|7098.8|7092.8|7097.6|7091.6|1
1623061450000|2021-06-07 10:24:10|7098.3|7092.3|7099.1|7093.1|7099.1|7093.1|7098.3|7092.3|0
1623061460000|2021-06-07 10:24:20|7098.8|7092.8|7097.1|7091.1|7098.8|7092.8|7096.6|7090.6|1
1623061470000|2021-06-07 10:24:30|7096.7|7090.7|7096.1|7090.1|7096.7|7090.7|7096.1|7090.1|0
1623061480000|2021-06-07 10:24:40|7095.6|7089.6|7095.6|7089.6|7095.6|7089.6|7095.6|7089.6|0
1623061490000|2021-06-07 10:24:50|7095.8|7089.8|7095.8|7089.8|7095.8|7089.8|7095.8|7089.8|0
1623061500000|2021-06-07 10:25:00|7096.1|7090.1|7099.3|7093.3|7099.3|7093.3|7096.1|7090.1|1
1623061510000|2021-06-07 10:25:10|7099.5|7093.5|7100|7094|7100.3|7094.3|7099.3|7093.3|1
1623061520000|2021-06-07 10:25:20|7100.2|7094.2|7101|7095|7101.3|7095.3|7099.8|7093.8|2
1623061530000|2021-06-07 10:25:30|7101.3|7095.3|7101.8|7095.8|7101.8|7095.8|7100.5|7094.5|1
1623061540000|2021-06-07 10:25:40|7101.5|7095.5|7101.5|7095.5|7101.8|7095.8|7101|7095|3
1623061550000|2021-06-07 10:25:50|7101.8|7095.8|7101.8|7095.8|7101.8|7095.8|7101.5|7095.5|1
1623061560000|2021-06-07 10:26:00|7101.5|7095.5|7099.3|7093.3|7101.5|7095.5|7099.3|7093.3|5
1623061570000|2021-06-07 10:26:10|7099.5|7093.5|7101.3|7095.3|7101.5|7095.5|7099.5|7093.5|1
1623061580000|2021-06-07 10:26:20|7100.5|7094.5|7099.8|7093.8|7100.5|7094.5|7097.5|7091.5|1
1623061590000|2021-06-07 10:26:30|7100|7094|7099|7093|7101|7095|7099|7093|2
1623061600000|2021-06-07 10:26:40|7100.7|7094.7|7101.8|7095.8|7101.8|7095.8|7100.3|7094.3|8
1623061610000|2021-06-07 10:26:50|7101.5|7095.5|7101.5|7095.5|7101.5|7095.5|7101.5|7095.5|2
1623061620000|2021-06-07 10:27:00|7100.2|7094.2|7101|7095|7101|7095|7100.2|7094.2|0
1623061630000|2021-06-07 10:27:10|7101.2|7095.2|7101.5|7095.5|7101.5|7095.5|7101.2|7095.2|3
1623061640000|2021-06-07 10:27:20|7100.2|7094.2|7101|7095|7102|7096|7100.2|7094.2|9
1623061650000|2021-06-07 10:27:30|7101.4|7095.4|7098.8|7092.8|7102|7096|7098.8|7092.8|2
1623061660000|2021-06-07 10:27:40|7099.3|7093.3|7100.5|7094.5|7100.5|7094.5|7099.3|7093.3|0
1623061670000|2021-06-07 10:27:50|7100.3|7094.3|7100.5|7094.5|7100.5|7094.5|7100.3|7094.3|0
1623061680000|2021-06-07 10:28:00|7100.3|7094.3|7100.3|7094.3|7100.3|7094.3|7100.3|7094.3|0
1623061710000|2021-06-07 10:28:30|7100.5|7094.5|7100.8|7094.8|7101.2|7095.2|7100.5|7094.5|1
1623061720000|2021-06-07 10:28:40|7101|7095|7101|7095|7101.2|7095.2|7100.5|7094.5|2
1623061730000|2021-06-07 10:28:50|7100.7|7094.7|7100.7|7094.7|7101|7095|7100.2|7094.2|1
1623061740000|2021-06-07 10:29:00|7101|7095|7101.8|7095.8|7101.8|7095.8|7100.4|7094.4|2
1623061750000|2021-06-07 10:29:10|7101.7|7095.7|7099.5|7093.5|7101.7|7095.7|7098.7|7092.7|3
1623061760000|2021-06-07 10:29:20|7099|7093|7100.7|7094.7|7100.8|7094.8|7099|7093|4
1623061770000|2021-06-07 10:29:30|7100.8|7094.8|7101.5|7095.5|7101.7|7095.7|7100.5|7094.5|1
1623061780000|2021-06-07 10:29:40|7101.7|7095.7|7102|7096|7102.2|7096.2|7101.7|7095.7|0
1623061790000|2021-06-07 10:29:50|7102.2|7096.2|7102.2|7096.2|7102.2|7096.2|7101.7|7095.7|0
1623061800000|2021-06-07 10:30:00|7102.5|7096.5|7103.2|7097.2|7103.2|7097.2|7102.5|7096.5|9
1623061810000|2021-06-07 10:30:10|7102.8|7096.8|7103.2|7097.2|7103.2|7097.2|7102.8|7096.8|0
1623061820000|2021-06-07 10:30:20|7103|7097|7104|7098|7105.2|7099.2|7103|7097|3
1623061830000|2021-06-07 10:30:30|7103.7|7097.7|7104|7098|7104.7|7098.7|7103.7|7097.7|0
1623061840000|2021-06-07 10:30:40|7104.7|7098.7|7104.7|7098.7|7105|7099|7104.7|7098.7|1
1623061860000|2021-06-07 10:31:00|7104.5|7098.5|7105.2|7099.2|7105.2|7099.2|7104.5|7098.5|4
1623061870000|2021-06-07 10:31:10|7106.9|7100.9|7105.2|7099.2|7106.9|7100.9|7105.2|7099.2|2
1623061880000|2021-06-07 10:31:20|7105|7099|7103.7|7097.7|7105|7099|7103.2|7097.2|3
1623061900000|2021-06-07 10:31:40|7104.5|7098.5|7105.5|7099.5|7105.5|7099.5|7104.4|7098.4|3
1623061910000|2021-06-07 10:31:50|7106.7|7100.7|7106.2|7100.2|7106.7|7100.7|7106.2|7100.2|3
1623061920000|2021-06-07 10:32:00|7106.4|7100.4|7106.4|7100.4|7106.4|7100.4|7106.2|7100.2|0
1623061930000|2021-06-07 10:32:10|7108.8|7102.8|7110|7104|7110|7104|7108.8|7102.8|14
1623061940000|2021-06-07 10:32:20|7110.7|7104.7|7111.3|7105.3|7111.3|7105.3|7110.7|7104.7|1
1623061960000|2021-06-07 10:32:40|7110.8|7104.8|7110.8|7104.8|7111.1|7105.1|7110.8|7104.8|2
1623061970000|2021-06-07 10:32:50|7110.4|7104.4|7108.2|7102.2|7110.4|7104.4|7107.4|7101.4|17
1623061990000|2021-06-07 10:33:10|7107.7|7101.7|7107.2|7101.2|7107.7|7101.7|7106.9|7100.9|0
1623062000000|2021-06-07 10:33:20|7106.4|7100.4|7105.9|7099.9|7106.4|7100.4|7105.9|7099.9|0
1623062010000|2021-06-07 10:33:30|7106.2|7100.2|7106.7|7100.7|7106.7|7100.7|7105.9|7099.9|1
1623062020000|2021-06-07 10:33:40|7106.4|7100.4|7106.7|7100.7|7106.7|7100.7|7106.4|7100.4|0
1623062030000|2021-06-07 10:33:50|7108.2|7102.2|7107.2|7101.2|7109.2|7103.2|7107.2|7101.2|6
1623062040000|2021-06-07 10:34:00|7107.4|7101.4|7107.8|7101.8|7107.8|7101.8|7106.9|7100.9|3
1623062060000|2021-06-07 10:34:20|7108.1|7102.1|7107.3|7101.3|7108.1|7102.1|7107.3|7101.3|1
1623062070000|2021-06-07 10:34:30|7107.1|7101.1|7107.1|7101.1|7107.1|7101.1|7107.1|7101.1|0
1623062080000|2021-06-07 10:34:40|7106.6|7100.6|7106.8|7100.8|7107.3|7101.3|7106.6|7100.6|0
1623062090000|2021-06-07 10:34:50|7106.6|7100.6|7106.1|7100.1|7106.6|7100.6|7106.1|7100.1|0
1623062100000|2021-06-07 10:35:00|7105.8|7099.8|7106.3|7100.3|7106.3|7100.3|7105.8|7099.8|0
1623062110000|2021-06-07 10:35:10|7106|7100|7106|7100|7106|7100|7106|7100|0
1623062130000|2021-06-07 10:35:30|7106.3|7100.3|7106.1|7100.1|7106.3|7100.3|7106.1|7100.1|0
1623062140000|2021-06-07 10:35:40|7105.8|7099.8|7104.6|7098.6|7105.8|7099.8|7104.6|7098.6|1
1623062160000|2021-06-07 10:36:00|7104.8|7098.8|7104.6|7098.6|7105.1|7099.1|7104.6|7098.6|0
1623062170000|2021-06-07 10:36:10|7105.2|7099.2|7106.8|7100.8|7107.1|7101.1|7105.2|7099.2|2
1623062180000|2021-06-07 10:36:20|7107.1|7101.1|7106.6|7100.6|7107.1|7101.1|7106.6|7100.6|0
1623062190000|2021-06-07 10:36:30|7108|7102|7107.8|7101.8|7109.3|7103.3|7107.8|7101.8|1
1623062200000|2021-06-07 10:36:40|7108|7102|7109.3|7103.3|7109.3|7103.3|7108|7102|0
1623062210000|2021-06-07 10:36:50|7109.8|7103.8|7110.5|7104.5|7110.5|7104.5|7109.8|7103.8|0
1623062220000|2021-06-07 10:37:00|7108.5|7102.5|7108.3|7102.3|7108.5|7102.5|7107.6|7101.6|2
1623062230000|2021-06-07 10:37:10|7108|7102|7108|7102|7108|7102|7108|7102|0
1623062240000|2021-06-07 10:37:20|7107.8|7101.8|7107.8|7101.8|7107.8|7101.8|7107.8|7101.8|0
1623062250000|2021-06-07 10:37:30|7108|7102|7108|7102|7108|7102|7108|7102|0
1623062260000|2021-06-07 10:37:40|7107.8|7101.8|7107.8|7101.8|7107.8|7101.8|7107|7101|0
1623062270000|2021-06-07 10:37:50|7107.6|7101.6|7105.1|7099.1|7107.6|7101.6|7105.1|7099.1|2
1623062290000|2021-06-07 10:38:10|7105.3|7099.3|7103.1|7097.1|7105.6|7099.6|7103.1|7097.1|1
1623062300000|2021-06-07 10:38:20|7103.3|7097.3|7096.8|7090.8|7103.6|7097.6|7096.8|7090.8|25
1623062310000|2021-06-07 10:38:30|7097|7091|7097.8|7091.8|7098|7092|7095.8|7089.8|1
1623062330000|2021-06-07 10:38:50|7096.9|7090.9|7099|7093|7099|7093|7096.3|7090.3|1
1623062340000|2021-06-07 10:39:00|7099.3|7093.3|7097|7091|7099.5|7093.5|7095.8|7089.8|3
1623062350000|2021-06-07 10:39:10|7096.5|7090.5|7096.8|7090.8|7096.8|7090.8|7095.5|7089.5|0
1623062360000|2021-06-07 10:39:20|7096.5|7090.5|7097|7091|7097|7091|7096.5|7090.5|0
1623062370000|2021-06-07 10:39:30|7096.5|7090.5|7096.5|7090.5|7096.5|7090.5|7095.8|7089.8|0
1623062380000|2021-06-07 10:39:40|7096.3|7090.3|7096.5|7090.5|7096.8|7090.8|7095.8|7089.8|3
1623062400000|2021-06-07 10:40:00|7096.8|7090.8|7096.1|7090.1|7097.8|7091.8|7096.1|7090.1|3
1623062410000|2021-06-07 10:40:10|7096.2|7090.2|7096.7|7090.7|7097|7091|7096.1|7090.1|0
1623062430000|2021-06-07 10:40:30|7097|7091|7097|7091|7097|7091|7097|7091|0
1623062440000|2021-06-07 10:40:40|7096.6|7090.6|7097|7091|7097|7091|7096.1|7090.1|0
1623062450000|2021-06-07 10:40:50|7097.3|7091.3|7097.3|7091.3|7097.3|7091.3|7097.3|7091.3|0
1623062460000|2021-06-07 10:41:00|7097.8|7091.8|7098.2|7092.2|7098.2|7092.2|7097.8|7091.8|0
1623062470000|2021-06-07 10:41:10|7098.7|7092.7|7101|7095|7101|7095|7098.7|7092.7|0
1623062480000|2021-06-07 10:41:20|7101.5|7095.5|7100.5|7094.5|7101.5|7095.5|7100.5|7094.5|0
1623062490000|2021-06-07 10:41:30|7099.7|7093.7|7099.8|7093.8|7100|7094|7099.7|7093.7|1
1623062500000|2021-06-07 10:41:40|7099.5|7093.5|7099.5|7093.5|7099.5|7093.5|7099.5|7093.5|0
1623062520000|2021-06-07 10:42:00|7099.3|7093.3|7098.2|7092.2|7099.3|7093.3|7098|7092|0
1623062530000|2021-06-07 10:42:10|7098.5|7092.5|7098.5|7092.5|7098.5|7092.5|7098.5|7092.5|0
1623062550000|2021-06-07 10:42:30|7098.3|7092.3|7098.5|7092.5|7099|7093|7097.1|7091.1|0
1623062580000|2021-06-07 10:43:00|7098.3|7092.3|7098.3|7092.3|7098.5|7092.5|7097.6|7091.6|0
1623062590000|2021-06-07 10:43:10|7098.1|7092.1|7097.8|7091.8|7098.1|7092.1|7096.5|7090.5|0
1623062600000|2021-06-07 10:43:20|7097|7091|7098.5|7092.5|7098.5|7092.5|7097|7091|0
1623062610000|2021-06-07 10:43:30|7098.7|7092.7|7099|7093|7099|7093|7098.7|7092.7|0
1623062620000|2021-06-07 10:43:40|7098.8|7092.8|7097.8|7091.8|7098.8|7092.8|7097.8|7091.8|0
1623062630000|2021-06-07 10:43:50|7098|7092|7099|7093|7099|7093|7098|7092|0
1623062640000|2021-06-07 10:44:00|7099.2|7093.2|7100|7094|7100.3|7094.3|7099.2|7093.2|1
1623062650000|2021-06-07 10:44:10|7100.3|7094.3|7102.3|7096.3|7102.3|7096.3|7100.3|7094.3|1
1623062660000|2021-06-07 10:44:20|7102.2|7096.2|7104.8|7098.8|7104.8|7098.8|7102.2|7096.2|0
1623062670000|2021-06-07 10:44:30|7105|7099|7105.6|7099.6|7105.8|7099.8|7105|7099|2
1623062680000|2021-06-07 10:44:40|7105.1|7099.1|7105.3|7099.3|7105.3|7099.3|7105.1|7099.1|2
1623062690000|2021-06-07 10:44:50|7105.6|7099.6|7106.3|7100.3|7106.3|7100.3|7105.6|7099.6|0
1623062700000|2021-06-07 10:45:00|7106.1|7100.1|7108.6|7102.6|7109.1|7103.1|7106.1|7100.1|2
1623062710000|2021-06-07 10:45:10|7108.3|7102.3|7108.3|7102.3|7109.1|7103.1|7107.6|7101.6|0
1623062720000|2021-06-07 10:45:20|7108.8|7102.8|7108.8|7102.8|7109.1|7103.1|7108.8|7102.8|0
1623062730000|2021-06-07 10:45:30|7109.1|7103.1|7110.1|7104.1|7110.8|7104.8|7108.3|7102.3|0
1623062740000|2021-06-07 10:45:40|7110.3|7104.3|7110.8|7104.8|7110.8|7104.8|7109.9|7103.9|2
1623062750000|2021-06-07 10:45:50|7110.6|7104.6|7110.6|7104.6|7110.6|7104.6|7110.6|7104.6|0
1623062760000|2021-06-07 10:46:00|7111.3|7105.3|7111.1|7105.1|7111.3|7105.3|7111.1|7105.1|0
1623062770000|2021-06-07 10:46:10|7111.3|7105.3|7111.3|7105.3|7111.3|7105.3|7111.3|7105.3|0
1623062780000|2021-06-07 10:46:20|7111.1|7105.1|7112.3|7106.3|7112.6|7106.6|7111.1|7105.1|0
1623062790000|2021-06-07 10:46:30|7112.8|7106.8|7112.8|7106.8|7112.8|7106.8|7112.8|7106.8|0
1623062810000|2021-06-07 10:46:50|7112.3|7106.3|7112.3|7106.3|7112.8|7106.8|7112.3|7106.3|2
1623062820000|2021-06-07 10:47:00|7111.8|7105.8|7112.1|7106.1|7112.3|7106.3|7111.6|7105.6|3
1623062830000|2021-06-07 10:47:10|7111.8|7105.8|7112.8|7106.8|7113.3|7107.3|7111.8|7105.8|5
1623062840000|2021-06-07 10:47:20|7113|7107|7113|7107|7113|7107|7113|7107|1
1623062850000|2021-06-07 10:47:30|7113.6|7107.6|7113.8|7107.8|7113.8|7107.8|7113.3|7107.3|0
1623062860000|2021-06-07 10:47:40|7113.6|7107.6|7113.1|7107.1|7113.8|7107.8|7113.1|7107.1|0
1623062870000|2021-06-07 10:47:50|7112.8|7106.8|7112.8|7106.8|7112.8|7106.8|7112.8|7106.8|0
1623062890000|2021-06-07 10:48:10|7112.6|7106.6|7112.8|7106.8|7112.8|7106.8|7112.6|7106.6|0
1623062900000|2021-06-07 10:48:20|7113.1|7107.1|7115.3|7109.3|7115.8|7109.8|7113.1|7107.1|1
1623062910000|2021-06-07 10:48:30|7115|7109|7115|7109|7115|7109|7115|7109|0
1623062920000|2021-06-07 10:48:40|7114.5|7108.5|7114.8|7108.8|7114.8|7108.8|7114.5|7108.5|0
1623062940000|2021-06-07 10:49:00|7114.5|7108.5|7114.6|7108.6|7114.6|7108.6|7114.3|7108.3|0
1623062950000|2021-06-07 10:49:10|7112.1|7106.1|7113|7107|7113|7107|7112.1|7106.1|3
1623062960000|2021-06-07 10:49:20|7113.5|7107.5|7113.5|7107.5|7113.5|7107.5|7113.5|7107.5|0
1623062970000|2021-06-07 10:49:30|7113.8|7107.8|7114|7108|7114|7108|7113.8|7107.8|0
1623062980000|2021-06-07 10:49:40|7114.3|7108.3|7114.8|7108.8|7114.8|7108.8|7114.3|7108.3|0
1623062990000|2021-06-07 10:49:50|7115.3|7109.3|7114.5|7108.5|7115.5|7109.5|7114.5|7108.5|0
1623063000000|2021-06-07 10:50:00|7114.3|7108.3|7113.8|7107.8|7114.3|7108.3|7113.8|7107.8|0
1623063010000|2021-06-07 10:50:10|7114|7108|7114.5|7108.5|7115|7109|7114|7108|0
1623063020000|2021-06-07 10:50:20|7114.9|7108.9|7114.5|7108.5|7115|7109|7114.5|7108.5|0
1623063030000|2021-06-07 10:50:30|7114.2|7108.2|7114.2|7108.2|7114.2|7108.2|7114.2|7108.2|1
1623063060000|2021-06-07 10:51:00|7115|7109|7115.5|7109.5|7115.5|7109.5|7115|7109|0
1623063080000|2021-06-07 10:51:20|7114.2|7108.2|7114.7|7108.7|7115|7109|7114.2|7108.2|0
1623063090000|2021-06-07 10:51:30|7114.9|7108.9|7115.5|7109.5|7115.5|7109.5|7114.9|7108.9|0
1623063100000|2021-06-07 10:51:40|7115|7109|7114.2|7108.2|7115|7109|7114.2|7108.2|0
1623063110000|2021-06-07 10:51:50|7114.5|7108.5|7114.7|7108.7|7114.7|7108.7|7114.5|7108.5|0
1623063120000|2021-06-07 10:52:00|7114.5|7108.5|7114.5|7108.5|7114.5|7108.5|7114.5|7108.5|0
1623063130000|2021-06-07 10:52:10|7114.2|7108.2|7114.2|7108.2|7114.9|7108.9|7114.2|7108.2|1
1623063140000|2021-06-07 10:52:20|7114.4|7108.4|7114.4|7108.4|7114.7|7108.7|7114.4|7108.4|0
1623063150000|2021-06-07 10:52:30|||||||||1
1623063160000|2021-06-07 10:52:40|7114.9|7108.9|7115.7|7109.7|7115.7|7109.7|7114.9|7108.9|0
1623063180000|2021-06-07 10:53:00|7115.4|7109.4|7115.4|7109.4|7115.4|7109.4|7115.4|7109.4|0
1623063190000|2021-06-07 10:53:10|7115.6|7109.6|7118.6|7112.6|7118.6|7112.6|7115.6|7109.6|3
1623063200000|2021-06-07 10:53:20|7116.4|7110.4|7116.4|7110.4|7116.4|7110.4|7116.4|7110.4|3
1623063210000|2021-06-07 10:53:30|7116.9|7110.9|7116.7|7110.7|7116.9|7110.9|7116.4|7110.4|0
1623063220000|2021-06-07 10:53:40|7116.9|7110.9|7117.4|7111.4|7117.4|7111.4|7116.9|7110.9|1
1623063230000|2021-06-07 10:53:50|7117.9|7111.9|7119.1|7113.1|7119.1|7113.1|7117.9|7111.9|10
1623063240000|2021-06-07 10:54:00|7118.6|7112.6|7116.4|7110.4|7118.9|7112.9|7116.4|7110.4|1
1623063250000|2021-06-07 10:54:10|7116.1|7110.1|7119.5|7113.5|7120|7114|7116.1|7110.1|5
1623063260000|2021-06-07 10:54:20|7119.7|7113.7|7119.7|7113.7|7119.7|7113.7|7119.7|7113.7|0
1623063270000|2021-06-07 10:54:30|7119.5|7113.5|7119.5|7113.5|7119.5|7113.5|7119.5|7113.5|0
1623063290000|2021-06-07 10:54:50|7119.7|7113.7|7120.3|7114.3|7121.2|7115.2|7119.7|7113.7|22
1623063310000|2021-06-07 10:55:10|7120.1|7114.1|7119.6|7113.6|7120.3|7114.3|7119.6|7113.6|0
1623063320000|2021-06-07 10:55:20|7120.1|7114.1|7120.1|7114.1|7120.1|7114.1|7120.1|7114.1|1
1623063330000|2021-06-07 10:55:30|7121.1|7115.1|7121.6|7115.6|7121.6|7115.6|7120.6|7114.6|15
1623063340000|2021-06-07 10:55:40|7121.3|7115.3|7121.3|7115.3|7121.6|7115.6|7120.6|7114.6|1
1623063350000|2021-06-07 10:55:50|7121.1|7115.1|7119.6|7113.6|7121.1|7115.1|7119.6|7113.6|4
1623063360000|2021-06-07 10:56:00|7120.1|7114.1|7120.1|7114.1|7120.1|7114.1|7120.1|7114.1|1
1623063370000|2021-06-07 10:56:10|7119.6|7113.6|7120.1|7114.1|7120.1|7114.1|7119.6|7113.6|7
1623063380000|2021-06-07 10:56:20|7120.3|7114.3|7120.1|7114.1|7120.3|7114.3|7120.1|7114.1|1
1623063390000|2021-06-07 10:56:30|7119.6|7113.6|7119.6|7113.6|7119.6|7113.6|7119.6|7113.6|3
1623063400000|2021-06-07 10:56:40|7120|7114|7120.1|7114.1|7120.3|7114.3|7120|7114|12
1623063410000|2021-06-07 10:56:50|7119.8|7113.8|7119.8|7113.8|7119.8|7113.8|7119.6|7113.6|5
1623063420000|2021-06-07 10:57:00|7120.1|7114.1|7120.1|7114.1|7120.6|7114.6|7120.1|7114.1|5
1623063430000|2021-06-07 10:57:10|7119.8|7113.8|7120.1|7114.1|7120.1|7114.1|7119.8|7113.8|0
1623063440000|2021-06-07 10:57:20|7119.8|7113.8|7119.8|7113.8|7119.8|7113.8|7119.6|7113.6|0
1623063460000|2021-06-07 10:57:40|7120.1|7114.1|7120.1|7114.1|7120.1|7114.1|7120.1|7114.1|0
1623063470000|2021-06-07 10:57:50|7120.6|7114.6|7120.6|7114.6|7120.6|7114.6|7120.6|7114.6|1
1623063480000|2021-06-07 10:58:00|7120.5|7114.5|7120.5|7114.5|7120.5|7114.5|7120.5|7114.5|0
1623063490000|2021-06-07 10:58:10|7120.8|7114.8|7119.5|7113.5|7121|7115|7119.5|7113.5|9
1623063500000|2021-06-07 10:58:20|||||||||2
1623063530000|2021-06-07 10:58:50|7120|7114|7120|7114|7120|7114|7120|7114|1
1623063580000|2021-06-07 10:59:40|7119.8|7113.8|7120|7114|7120|7114|7119.8|7113.8|1
1623063590000|2021-06-07 10:59:50|7120.5|7114.5|7120.8|7114.8|7121.5|7115.5|7120.5|7114.5|1
1623063600000|2021-06-07 11:00:00|7120.5|7114.5|7124.7|7118.7|7124.7|7118.7|7120.5|7114.5|10
1623063610000|2021-06-07 11:00:10|7124.4|7118.4|7125.3|7119.3|7125.3|7119.3|7123.6|7117.6|2
1623063620000|2021-06-07 11:00:20|7125|7119|7122.4|7116.4|7125|7119|7122.2|7116.2|5
1623063630000|2021-06-07 11:00:30|7122.7|7116.7|7123.2|7117.2|7123.2|7117.2|7122.6|7116.6|0
1623063640000|2021-06-07 11:00:40|7123.5|7117.5|7123.7|7117.7|7124.3|7118.3|7123.5|7117.5|2
1623063660000|2021-06-07 11:01:00|7125|7119|7126.2|7120.2|7126.7|7120.7|7124.8|7118.8|83
1623063670000|2021-06-07 11:01:10|7126.7|7120.7|7127.2|7121.2|7128.7|7122.7|7126.4|7120.4|6
1623063680000|2021-06-07 11:01:20|7127|7121|7127.2|7121.2|7127.7|7121.7|7126.7|7120.7|0
1623063690000|2021-06-07 11:01:30|7127|7121|7129.3|7123.3|7129.3|7123.3|7126.7|7120.7|4
1623063700000|2021-06-07 11:01:40|7130.4|7124.4|7128.5|7122.5|7130.5|7124.5|7128.5|7122.5|17
1623063710000|2021-06-07 11:01:50|7128.8|7122.8|7130.8|7124.8|7130.8|7124.8|7128.8|7122.8|4
1623063720000|2021-06-07 11:02:00|7130.3|7124.3|7129|7123|7130.3|7124.3|7129|7123|1
1623063730000|2021-06-07 11:02:10|7129.2|7123.2|7130.2|7124.2|7130.7|7124.7|7129|7123|3
1623063740000|2021-06-07 11:02:20|7130.7|7124.7|7130.7|7124.7|7130.7|7124.7|7130.7|7124.7|1
1623063760000|2021-06-07 11:02:40|7130.3|7124.3|7130|7124|7130.3|7124.3|7130|7124|2
1623063770000|2021-06-07 11:02:50|7129.8|7123.8|7129.5|7123.5|7129.8|7123.8|7129.5|7123.5|0
1623063780000|2021-06-07 11:03:00|7131|7125|7131|7125|7131|7125|7131|7125|1
1623063790000|2021-06-07 11:03:10|7130.5|7124.5|7130.7|7124.7|7130.7|7124.7|7129.5|7123.5|10
1623063800000|2021-06-07 11:03:20|7130.5|7124.5|7130.2|7124.2|7130.5|7124.5|7130|7124|0
1623063810000|2021-06-07 11:03:30|7130|7124|7129.7|7123.7|7130|7124|7128.5|7122.5|6
1623063820000|2021-06-07 11:03:40|7130|7124|7124.9|7118.9|7130|7124|7124.9|7118.9|4
1623063830000|2021-06-07 11:03:50|7125.6|7119.6|7123.9|7117.9|7125.9|7119.9|7123.9|7117.9|5
1623063840000|2021-06-07 11:04:00|7124.1|7118.1|7124.1|7118.1|7124.4|7118.4|7124.1|7118.1|0
1623063850000|2021-06-07 11:04:10|7124.3|7118.3|7122.4|7116.4|7124.6|7118.6|7122.4|7116.4|2
1623063860000|2021-06-07 11:04:20|7122.9|7116.9|7123.4|7117.4|7123.4|7117.4|7122.9|7116.9|0
1623063870000|2021-06-07 11:04:30|7123.6|7117.6|7122.6|7116.6|7123.8|7117.8|7121.9|7115.9|5
1623063880000|2021-06-07 11:04:40|7122.9|7116.9|7123.1|7117.1|7123.1|7117.1|7122.9|7116.9|0
1623063900000|2021-06-07 11:05:00|7122.9|7116.9|7121.7|7115.7|7123.2|7117.2|7121.7|7115.7|1
1623063910000|2021-06-07 11:05:10|7121.5|7115.5|7121.7|7115.7|7121.7|7115.7|7121.5|7115.5|0
1623063920000|2021-06-07 11:05:20|7120.7|7114.7|7120.7|7114.7|7120.7|7114.7|7120.7|7114.7|0
1623063930000|2021-06-07 11:05:30|7121|7115|7124|7118|7124|7118|7121|7115|3
1623063940000|2021-06-07 11:05:40|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|0
1623063950000|2021-06-07 11:05:50|7124.5|7118.5|7124.2|7118.2|7124.5|7118.5|7124.2|7118.2|8
1623063960000|2021-06-07 11:06:00|7124|7118|7125.2|7119.2|7125.2|7119.2|7124|7118|1
1623063970000|2021-06-07 11:06:10|7124.7|7118.7|7124.7|7118.7|7124.7|7118.7|7124.7|7118.7|0
1623063980000|2021-06-07 11:06:20|7124.5|7118.5|7124.2|7118.2|7124.5|7118.5|7124.2|7118.2|0
1623063990000|2021-06-07 11:06:30|7122.3|7116.3|7122.3|7116.3|7122.3|7116.3|7122.3|7116.3|1
1623064000000|2021-06-07 11:06:40|7121.7|7115.7|7123.2|7117.2|7123.2|7117.2|7121.7|7115.7|3
1623064010000|2021-06-07 11:06:50|7124|7118|7123.5|7117.5|7124|7118|7122.5|7116.5|1
1623064020000|2021-06-07 11:07:00|7122.5|7116.5|7122.7|7116.7|7122.7|7116.7|7122.5|7116.5|0
1623064030000|2021-06-07 11:07:10|7122.5|7116.5|7122|7116|7122.7|7116.7|7122|7116|1
1623064040000|2021-06-07 11:07:20|7120.7|7114.7|7120.2|7114.2|7120.7|7114.7|7120.2|7114.2|1
1623064070000|2021-06-07 11:07:50|7121|7115|7120.2|7114.2|7121|7115|7120.2|7114.2|0
1623064080000|2021-06-07 11:08:00|7120.7|7114.7|7120.7|7114.7|7120.7|7114.7|7120.4|7114.4|0
1623064090000|2021-06-07 11:08:10|7120.2|7114.2|7120.2|7114.2|7120.7|7114.7|7120.2|7114.2|0
1623064100000|2021-06-07 11:08:20|7119.4|7113.4|7118.8|7112.8|7119.4|7113.4|7118.5|7112.5|3
1623064110000|2021-06-07 11:08:30|7118.6|7112.6|7118.1|7112.1|7118.6|7112.6|7117.6|7111.6|2
1623064120000|2021-06-07 11:08:40|7117.8|7111.8|7119.8|7113.8|7119.8|7113.8|7117.8|7111.8|2
1623064130000|2021-06-07 11:08:50|7120|7114|7120.5|7114.5|7120.5|7114.5|7120|7114|0
1623064140000|2021-06-07 11:09:00|7120.8|7114.8|7120.3|7114.3|7121|7115|7120.3|7114.3|1
1623064150000|2021-06-07 11:09:10|7120|7114|7120.3|7114.3|7120.3|7114.3|7119.8|7113.8|0
1623064160000|2021-06-07 11:09:20|7120|7114|7118.3|7112.3|7120.3|7114.3|7118.3|7112.3|0
1623064170000|2021-06-07 11:09:30|7118.1|7112.1|7119.3|7113.3|7119.3|7113.3|7117.8|7111.8|0
1623064180000|2021-06-07 11:09:40|7119.5|7113.5|7119.7|7113.7|7119.7|7113.7|7119.5|7113.5|0
1623064190000|2021-06-07 11:09:50|7119.5|7113.5|7121.5|7115.5|7121.5|7115.5|7119.3|7113.3|1
1623064200000|2021-06-07 11:10:00|7121.7|7115.7|7121.5|7115.5|7121.7|7115.7|7121.2|7115.2|1
1623064210000|2021-06-07 11:10:10|7121.3|7115.3|7119.5|7113.5|7121.3|7115.3|7119.5|7113.5|1
1623064220000|2021-06-07 11:10:20|7119.3|7113.3|7120.5|7114.5|7120.5|7114.5|7119.3|7113.3|1
1623064230000|2021-06-07 11:10:30|7120.3|7114.3|7120.3|7114.3|7120.3|7114.3|7120.3|7114.3|0
1623064240000|2021-06-07 11:10:40|7120.5|7114.5|7120.2|7114.2|7120.5|7114.5|7120.2|7114.2|0
1623064250000|2021-06-07 11:10:50|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|2
1623064260000|2021-06-07 11:11:00|7121.7|7115.7|7120.9|7114.9|7121.7|7115.7|7120.7|7114.7|0
1623064270000|2021-06-07 11:11:10|7121.2|7115.2|7120.9|7114.9|7121.2|7115.2|7120.9|7114.9|0
1623064280000|2021-06-07 11:11:20|7120.7|7114.7|7121.7|7115.7|7121.7|7115.7|7120.7|7114.7|1
1623064290000|2021-06-07 11:11:30|7121.4|7115.4|7121.4|7115.4|7121.4|7115.4|7121.4|7115.4|0
1623064300000|2021-06-07 11:11:40|7121.2|7115.2|7122.4|7116.4|7122.4|7116.4|7121.2|7115.2|2
1623064320000|2021-06-07 11:12:00|7122.6|7116.6|7122.6|7116.6|7122.6|7116.6|7122.4|7116.4|0
1623064330000|2021-06-07 11:12:10|7122.4|7116.4|7122.4|7116.4|7122.4|7116.4|7122.4|7116.4|0
1623064340000|2021-06-07 11:12:20|7122.6|7116.6|7122.4|7116.4|7122.6|7116.6|7122.4|7116.4|0
1623064350000|2021-06-07 11:12:30|7121.4|7115.4|7122.9|7116.9|7124.1|7118.1|7121.4|7115.4|7
1623064360000|2021-06-07 11:12:40|7122.6|7116.6|7122.4|7116.4|7122.9|7116.9|7122.4|7116.4|0
1623064370000|2021-06-07 11:12:50|7123.1|7117.1|7122.4|7116.4|7123.1|7117.1|7122.4|7116.4|0
1623064380000|2021-06-07 11:13:00|7122.7|7116.7|7122.6|7116.6|7123.1|7117.1|7122.4|7116.4|0
1623064390000|2021-06-07 11:13:10|7122.9|7116.9|7123.4|7117.4|7123.4|7117.4|7122.9|7116.9|2
1623064400000|2021-06-07 11:13:20|7125.4|7119.4|7125.6|7119.6|7125.6|7119.6|7122.9|7116.9|21
1623064410000|2021-06-07 11:13:30|7125.9|7119.9|7125.9|7119.9|7125.9|7119.9|7125.9|7119.9|0
1623064430000|2021-06-07 11:13:50|7125.4|7119.4|7125.4|7119.4|7125.4|7119.4|7124.4|7118.4|1
1623064450000|2021-06-07 11:14:10|7125.1|7119.1|7126.1|7120.1|7126.1|7120.1|7124.4|7118.4|2
1623064470000|2021-06-07 11:14:30|7125.6|7119.6|7125.6|7119.6|7125.6|7119.6|7125.6|7119.6|1
1623064480000|2021-06-07 11:14:40|7125.4|7119.4|7124.9|7118.9|7125.4|7119.4|7124.9|7118.9|6
1623064490000|2021-06-07 11:14:50|7125.4|7119.4|7124.9|7118.9|7125.6|7119.6|7124.9|7118.9|0
1623064500000|2021-06-07 11:15:00|7125.1|7119.1|7124.8|7118.8|7125.4|7119.4|7121.4|7115.4|5
1623064510000|2021-06-07 11:15:10|7124.9|7118.9|7124.9|7118.9|7124.9|7118.9|7124.9|7118.9|2
1623064520000|2021-06-07 11:15:20|7125.4|7119.4|7125.4|7119.4|7125.6|7119.6|7125.4|7119.4|7
1623064530000|2021-06-07 11:15:30|7124.9|7118.9|7123.8|7117.8|7124.9|7118.9|7123.8|7117.8|0
1623064540000|2021-06-07 11:15:40|7124.4|7118.4|7124.6|7118.6|7124.6|7118.6|7124.4|7118.4|0
1623064550000|2021-06-07 11:15:50|7124.4|7118.4|7125.1|7119.1|7125.1|7119.1|7124.4|7118.4|2
1623064560000|2021-06-07 11:16:00|7124.8|7118.8|7124.8|7118.8|7125.6|7119.6|7124.8|7118.8|1
1623064570000|2021-06-07 11:16:10|7124.3|7118.3|7124.1|7118.1|7127.6|7121.6|7124.1|7118.1|9
1623064580000|2021-06-07 11:16:20|7123.9|7117.9|7124.3|7118.3|7124.3|7118.3|7123.3|7117.3|1
1623064590000|2021-06-07 11:16:30|7123.8|7117.8|7124.3|7118.3|7124.3|7118.3|7123.8|7117.8|0
1623064600000|2021-06-07 11:16:40|7124.6|7118.6|7127.3|7121.3|7127.6|7121.6|7124.6|7118.6|3
1623064610000|2021-06-07 11:16:50|7127.1|7121.1|7127.1|7121.1|7127.1|7121.1|7127.1|7121.1|0
1623064620000|2021-06-07 11:17:00|7127.3|7121.3|7127.1|7121.1|7127.3|7121.3|7127.1|7121.1|1
1623064630000|2021-06-07 11:17:10|7126.3|7120.3|7126.1|7120.1|7126.8|7120.8|7126.1|7120.1|2
1623064640000|2021-06-07 11:17:20|7125.8|7119.8|7125.8|7119.8|7125.8|7119.8|7125.8|7119.8|0
1623064660000|2021-06-07 11:17:40|7125.6|7119.6|7125.6|7119.6|7125.8|7119.8|7125.6|7119.6|0
1623064670000|2021-06-07 11:17:50|7125.2|7119.2|7126.3|7120.3|7126.3|7120.3|7123.6|7117.6|2
1623064680000|2021-06-07 11:18:00|7126.6|7120.6|7124.8|7118.8|7126.6|7120.6|7124.8|7118.8|0
1623064690000|2021-06-07 11:18:10|7125.1|7119.1|7125.8|7119.8|7125.8|7119.8|7125.1|7119.1|1
1623064710000|2021-06-07 11:18:30|7125.3|7119.3|7125.8|7119.8|7125.8|7119.8|7125.3|7119.3|0
1623064720000|2021-06-07 11:18:40|7125.6|7119.6|7125.1|7119.1|7125.6|7119.6|7125.1|7119.1|0
1623064730000|2021-06-07 11:18:50|7124.8|7118.8|7122.8|7116.8|7124.8|7118.8|7122.8|7116.8|3
1623064740000|2021-06-07 11:19:00|7122.6|7116.6|7122.3|7116.3|7122.6|7116.6|7122.3|7116.3|1
1623064780000|2021-06-07 11:19:40|7122.6|7116.6|7123.1|7117.1|7123.1|7117.1|7122.6|7116.6|0
1623064800000|2021-06-07 11:20:00|7122.8|7116.8|7123.1|7117.1|7123.1|7117.1|7122.8|7116.8|0
1623064810000|2021-06-07 11:20:10|7122.3|7116.3|7120.8|7114.8|7122.3|7116.3|7120.8|7114.8|3
1623064820000|2021-06-07 11:20:20|7120.4|7114.4|7119.6|7113.6|7120.4|7114.4|7119.6|7113.6|2
1623064860000|2021-06-07 11:21:00|7119.1|7113.1|7119.1|7113.1|7119.1|7113.1|7119.1|7113.1|1
1623064870000|2021-06-07 11:21:10|7119.4|7113.4|7120.7|7114.7|7120.7|7114.7|7119.2|7113.2|3
1623064880000|2021-06-07 11:21:20|7120.4|7114.4|7119.9|7113.9|7120.4|7114.4|7119.7|7113.7|0
1623064890000|2021-06-07 11:21:30|7119.7|7113.7|7119.7|7113.7|7119.9|7113.9|7119.7|7113.7|0
1623064900000|2021-06-07 11:21:40|7119.2|7113.2|7119.2|7113.2|7119.2|7113.2|7119.2|7113.2|0
1623064920000|2021-06-07 11:22:00|7119.4|7113.4|7118.7|7112.7|7119.4|7113.4|7118.7|7112.7|2
1623064930000|2021-06-07 11:22:10|7119.2|7113.2|7119.2|7113.2|7119.2|7113.2|7119.2|7113.2|1
1623064940000|2021-06-07 11:22:20|7119.7|7113.7|7120.2|7114.2|7120.2|7114.2|7119.7|7113.7|1
1623064950000|2021-06-07 11:22:30|7120.4|7114.4|7122.7|7116.7|7122.9|7116.9|7120.4|7114.4|1
1623064960000|2021-06-07 11:22:40|7122.4|7116.4|7122.4|7116.4|7122.7|7116.7|7121.7|7115.7|0
1623064970000|2021-06-07 11:22:50|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|0
1623064980000|2021-06-07 11:23:00|7122.4|7116.4|7122.6|7116.6|7122.9|7116.9|7122.4|7116.4|0
1623064990000|2021-06-07 11:23:10|7122.9|7116.9|7122.9|7116.9|7123.9|7117.9|7122.4|7116.4|0
1623065000000|2021-06-07 11:23:20|7123.1|7117.1|7123.1|7117.1|7123.1|7117.1|7123.1|7117.1|0
1623065010000|2021-06-07 11:23:30|7122.9|7116.9|7121.6|7115.6|7122.9|7116.9|7121.6|7115.6|0
1623065020000|2021-06-07 11:23:40|7122.6|7116.6|7122.6|7116.6|7122.6|7116.6|7122.6|7116.6|0
1623065030000|2021-06-07 11:23:50|7122.4|7116.4|7122.9|7116.9|7123.7|7117.7|7121.6|7115.6|2
1623065040000|2021-06-07 11:24:00|7123.1|7117.1|7126.4|7120.4|7126.4|7120.4|7123.1|7117.1|5
1623065050000|2021-06-07 11:24:10|7125.8|7119.8|7126.6|7120.6|7126.6|7120.6|7125.6|7119.6|1
1623065060000|2021-06-07 11:24:20|7126.4|7120.4|7126.3|7120.3|7126.6|7120.6|7125.8|7119.8|0
1623065070000|2021-06-07 11:24:30|7126.1|7120.1|7125.8|7119.8|7126.1|7120.1|7125.6|7119.6|0
1623065080000|2021-06-07 11:24:40|7126.4|7120.4|7126.4|7120.4|7127.1|7121.1|7125.8|7119.8|0
1623065100000|2021-06-07 11:25:00|7126.6|7120.6|7126.4|7120.4|7126.6|7120.6|7126.3|7120.3|1
1623065110000|2021-06-07 11:25:10|7125.1|7119.1|7124.9|7118.9|7125.1|7119.1|7124.9|7118.9|1
1623065120000|2021-06-07 11:25:20|7125.4|7119.4|7126.1|7120.1|7126.6|7120.6|7125.4|7119.4|2
1623065130000|2021-06-07 11:25:30|7126.6|7120.6|7126.6|7120.6|7126.6|7120.6|7126.6|7120.6|0
1623065140000|2021-06-07 11:25:40|7126.4|7120.4|7126.4|7120.4|7126.4|7120.4|7125.8|7119.8|0
1623065150000|2021-06-07 11:25:50|7126.6|7120.6|7125.8|7119.8|7126.6|7120.6|7125.8|7119.8|0
1623065160000|2021-06-07 11:26:00|7126.1|7120.1|7126.4|7120.4|7126.6|7120.6|7126.1|7120.1|0
1623065180000|2021-06-07 11:26:20|7126.6|7120.6|7125.8|7119.8|7126.6|7120.6|7125.8|7119.8|0
1623065190000|2021-06-07 11:26:30|7124|7118|7124.1|7118.1|7124.3|7118.3|7124|7118|2
1623065200000|2021-06-07 11:26:40|7123.9|7117.9|7125.8|7119.8|7125.8|7119.8|7122.8|7116.8|0
1623065210000|2021-06-07 11:26:50|7125.6|7119.6|7125.6|7119.6|7126.4|7120.4|7125.4|7119.4|0
1623065220000|2021-06-07 11:27:00|7125.4|7119.4|7125.9|7119.9|7125.9|7119.9|7124.7|7118.7|0
1623065230000|2021-06-07 11:27:10|7125.6|7119.6|7126.4|7120.4|7126.4|7120.4|7125.6|7119.6|0
1623065250000|2021-06-07 11:27:30|7125.8|7119.8|7125.3|7119.3|7125.8|7119.8|7125.3|7119.3|0
1623065260000|2021-06-07 11:27:40|7125.6|7119.6|7126.1|7120.1|7126.1|7120.1|7125.6|7119.6|0
1623065270000|2021-06-07 11:27:50|7126.3|7120.3|7125.3|7119.3|7126.6|7120.6|7125.3|7119.3|1
1623065280000|2021-06-07 11:28:00|7125.6|7119.6|7127.1|7121.1|7127.1|7121.1|7125.5|7119.5|0
1623065290000|2021-06-07 11:28:10|7126.8|7120.8|7124.6|7118.6|7126.8|7120.8|7124.6|7118.6|0
1623065300000|2021-06-07 11:28:20|7124.3|7118.3|7123.6|7117.6|7124.3|7118.3|7123.6|7117.6|0
1623065330000|2021-06-07 11:28:50|7123.8|7117.8|7123.8|7117.8|7123.8|7117.8|7123.8|7117.8|0
1623065340000|2021-06-07 11:29:00|7124.1|7118.1|7124.1|7118.1|7124.3|7118.3|7124.1|7118.1|1
1623065350000|2021-06-07 11:29:10|||||||||1
1623065360000|2021-06-07 11:29:20|7123.9|7117.9|7124.1|7118.1|7124.3|7118.3|7123.6|7117.6|5
1623065370000|2021-06-07 11:29:30|7123.6|7117.6|7123.6|7117.6|7123.6|7117.6|7123.6|7117.6|0
1623065400000|2021-06-07 11:30:00|7123.8|7117.8|7125.3|7119.3|7125.6|7119.6|7123.8|7117.8|3
1623065410000|2021-06-07 11:30:10|7125.1|7119.1|7124.1|7118.1|7125.1|7119.1|7124.1|7118.1|0
1623065430000|2021-06-07 11:30:30|7124.3|7118.3|7124.3|7118.3|7124.3|7118.3|7124.3|7118.3|0
1623065460000|2021-06-07 11:31:00|7126.6|7120.6|7126.1|7120.1|7127.6|7121.6|7126.1|7120.1|8
1623065470000|2021-06-07 11:31:10|7126.3|7120.3|7129.3|7123.3|7129.3|7123.3|7126.3|7120.3|4
1623065480000|2021-06-07 11:31:20|7129.6|7123.6|7129.1|7123.1|7130.1|7124.1|7129.1|7123.1|66
1623065490000|2021-06-07 11:31:30|7127.9|7121.9|7127.8|7121.8|7128.3|7122.3|7127.4|7121.4|2
1623065500000|2021-06-07 11:31:40|7127|7121|7127.1|7121.1|7127.9|7121.9|7127|7121|4
1623065510000|2021-06-07 11:31:50|7127.3|7121.3|7127.6|7121.6|7128.8|7122.8|7127.3|7121.3|8
1623065520000|2021-06-07 11:32:00|7128.1|7122.1|7130.1|7124.1|7130.1|7124.1|7127.9|7121.9|10
1623065530000|2021-06-07 11:32:10|7129.6|7123.6|7126.4|7120.4|7129.6|7123.6|7126.4|7120.4|12
1623065540000|2021-06-07 11:32:20|7126.6|7120.6|7126.9|7120.9|7127.3|7121.3|7126.6|7120.6|1
1623065550000|2021-06-07 11:32:30|7127.2|7121.2|7127.2|7121.2|7127.2|7121.2|7127.2|7121.2|0
1623065560000|2021-06-07 11:32:40|7126.9|7120.9|7125.4|7119.4|7126.9|7120.9|7125.2|7119.2|1
1623065570000|2021-06-07 11:32:50|7125.2|7119.2|7125.9|7119.9|7125.9|7119.9|7125.2|7119.2|2
1623065580000|2021-06-07 11:33:00|7125.4|7119.4|7124.7|7118.7|7125.4|7119.4|7124.2|7118.2|2
1623065600000|2021-06-07 11:33:20|7125.2|7119.2|7124.7|7118.7|7125.2|7119.2|7124.7|7118.7|1
1623065610000|2021-06-07 11:33:30|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|7124.2|7118.2|0
1623065620000|2021-06-07 11:33:40|7123.2|7117.2|7124.2|7118.2|7124.7|7118.7|7123.2|7117.2|1
1623065630000|2021-06-07 11:33:50|7123.9|7117.9|7122.4|7116.4|7123.9|7117.9|7122.3|7116.3|1
1623065640000|2021-06-07 11:34:00|7122.9|7116.9|7121.9|7115.9|7122.9|7116.9|7121.7|7115.7|1
1623065650000|2021-06-07 11:34:10|7122.4|7116.4|7122.1|7116.1|7122.4|7116.4|7122.1|7116.1|1
1623065660000|2021-06-07 11:34:20|7122.4|7116.4|7122.1|7116.1|7122.4|7116.4|7122.1|7116.1|0
1623065670000|2021-06-07 11:34:30|7122.4|7116.4|7123.1|7117.1|7123.1|7117.1|7122.4|7116.4|0
1623065680000|2021-06-07 11:34:40|7122.9|7116.9|7122.6|7116.6|7122.9|7116.9|7122.6|7116.6|0
1623065690000|2021-06-07 11:34:50|7122.9|7116.9|7124.1|7118.1|7124.1|7118.1|7122.9|7116.9|1
1623065700000|2021-06-07 11:35:00|7123.6|7117.6|7123.6|7117.6|7123.6|7117.6|7121.6|7115.6|1
1623065710000|2021-06-07 11:35:10|7122.4|7116.4|7122.6|7116.6|7122.6|7116.6|7121.9|7115.9|1
1623065730000|2021-06-07 11:35:30|7121.7|7115.7|7121.4|7115.4|7121.9|7115.9|7121.4|7115.4|1
1623065740000|2021-06-07 11:35:40|7121.2|7115.2|7120.6|7114.6|7121.2|7115.2|7120.6|7114.6|0
1623065750000|2021-06-07 11:35:50|7119.6|7113.6|7120.1|7114.1|7120.1|7114.1|7119.6|7113.6|3
1623065770000|2021-06-07 11:36:10|7121.1|7115.1|7121.1|7115.1|7121.1|7115.1|7121.1|7115.1|1
1623065780000|2021-06-07 11:36:20|7120.6|7114.6|7120.6|7114.6|7120.6|7114.6|7120.6|7114.6|0
1623065790000|2021-06-07 11:36:30|7120.1|7114.1|7120.1|7114.1|7120.1|7114.1|7120.1|7114.1|0
1623065800000|2021-06-07 11:36:40|7120.4|7114.4|7120.1|7114.1|7120.4|7114.4|7119.6|7113.6|0
1623065810000|2021-06-07 11:36:50|7119.4|7113.4|7118.6|7112.6|7119.4|7113.4|7118.6|7112.6|1
1623065820000|2021-06-07 11:37:00|7117.9|7111.9|7117.6|7111.6|7118.6|7112.6|7116.6|7110.6|6
1623065830000|2021-06-07 11:37:10|7116.6|7110.6|7116.1|7110.1|7116.9|7110.9|7115.7|7109.7|10
1623065840000|2021-06-07 11:37:20|7116.4|7110.4|7117.4|7111.4|7117.9|7111.9|7116.4|7110.4|4
1623065850000|2021-06-07 11:37:30|7117.9|7111.9|7117.4|7111.4|7117.9|7111.9|7116.9|7110.9|1
1623065860000|2021-06-07 11:37:40|7117.1|7111.1|7117.4|7111.4|7117.4|7111.4|7116.1|7110.1|6
1623065870000|2021-06-07 11:37:50|7117.2|7111.2|7116.8|7110.8|7117.4|7111.4|7116.1|7110.1|0
1623065880000|2021-06-07 11:38:00|7117.1|7111.1|7118.1|7112.1|7118.1|7112.1|7117.1|7111.1|2
1623065890000|2021-06-07 11:38:10|7117.6|7111.6|7118.1|7112.1|7118.1|7112.1|7116.6|7110.6|1
1623065900000|2021-06-07 11:38:20|7117.9|7111.9|7117.3|7111.3|7117.9|7111.9|7116.3|7110.3|1
1623065910000|2021-06-07 11:38:30|7117.6|7111.6|7116.6|7110.6|7117.8|7111.8|7116.6|7110.6|2
1623065920000|2021-06-07 11:38:40|7117.6|7111.6|7117.3|7111.3|7118.8|7112.8|7117.3|7111.3|4
1623065930000|2021-06-07 11:38:50|7117.8|7111.8|7117|7111|7119.3|7113.3|7117|7111|1
1623065940000|2021-06-07 11:39:00|7116.7|7110.7|7117.5|7111.5|7117.5|7111.5|7116.7|7110.7|0
1623065950000|2021-06-07 11:39:10|7118.3|7112.3|7117.3|7111.3|7118.3|7112.3|7117.3|7111.3|1
1623065960000|2021-06-07 11:39:20|7117|7111|7116|7110|7117.3|7111.3|7116|7110|2
1623065970000|2021-06-07 11:39:30|7116.3|7110.3|7116.3|7110.3|7117|7111|7116.3|7110.3|4
1623065980000|2021-06-07 11:39:40|7115.8|7109.8|7116.1|7110.1|7116.8|7110.8|7115.6|7109.6|3
1623065990000|2021-06-07 11:39:50|7116|7110|7116.8|7110.8|7116.8|7110.8|7116|7110|0
1623066000000|2021-06-07 11:40:00|7117.9|7111.9|7120.7|7114.7|7121.7|7115.7|7117.9|7111.9|18
1623066010000|2021-06-07 11:40:10|7119.4|7113.4|7118.4|7112.4|7119.4|7113.4|7117.7|7111.7|3
1623066020000|2021-06-07 11:40:20|||||||||1
1623066040000|2021-06-07 11:40:40|7117.9|7111.9|7117.9|7111.9|7117.9|7111.9|7117.9|7111.9|1
1623066050000|2021-06-07 11:40:50|7117.7|7111.7|7116.4|7110.4|7117.7|7111.7|7116.4|7110.4|5
1623066060000|2021-06-07 11:41:00|7115.4|7109.4|7115.4|7109.4|7115.4|7109.4|7115.4|7109.4|5
1623066070000|2021-06-07 11:41:10|7115.7|7109.7|7115.7|7109.7|7115.7|7109.7|7115.7|7109.7|0
1623066080000|2021-06-07 11:41:20|7116.9|7110.9|7116.9|7110.9|7116.9|7110.9|7116.9|7110.9|0
1623066090000|2021-06-07 11:41:30|7117.4|7111.4|7117.7|7111.7|7117.7|7111.7|7117.4|7111.4|5
1623066100000|2021-06-07 11:41:40|7117.4|7111.4|7116.7|7110.7|7117.4|7111.4|7116.7|7110.7|0
1623066110000|2021-06-07 11:41:50|7116.4|7110.4|7116.7|7110.7|7117.7|7111.7|7116.4|7110.4|0
1623066120000|2021-06-07 11:42:00|7116.4|7110.4|7118.4|7112.4|7118.4|7112.4|7116.4|7110.4|0
1623066130000|2021-06-07 11:42:10|7118.2|7112.2|7117.7|7111.7|7118.2|7112.2|7117.2|7111.2|0
1623066140000|2021-06-07 11:42:20|7117.4|7111.4|7116.9|7110.9|7117.4|7111.4|7116.9|7110.9|0
1623066150000|2021-06-07 11:42:30|7117.4|7111.4|7117.4|7111.4|7117.9|7111.9|7117.4|7111.4|0
1623066160000|2021-06-07 11:42:40|7117.7|7111.7|7119.2|7113.2|7119.2|7113.2|7117.7|7111.7|2
1623066170000|2021-06-07 11:42:50|7118.9|7112.9|7118.9|7112.9|7118.9|7112.9|7118.9|7112.9|0
1623066180000|2021-06-07 11:43:00|7118.7|7112.7|7116.7|7110.7|7118.7|7112.7|7116.2|7110.2|1
1623066190000|2021-06-07 11:43:10|7116.9|7110.9|7117.9|7111.9|7117.9|7111.9|7116.9|7110.9|0
1623066200000|2021-06-07 11:43:20|7118.4|7112.4|7118.4|7112.4|7118.9|7112.9|7118.4|7112.4|1
1623066210000|2021-06-07 11:43:30|7118.7|7112.7|7117.7|7111.7|7118.9|7112.9|7116.9|7110.9|2
1623066230000|2021-06-07 11:43:50|7117.4|7111.4|7118|7112|7118|7112|7117.4|7111.4|0
1623066240000|2021-06-07 11:44:00|7118.3|7112.3|7118|7112|7119.4|7113.4|7118|7112|2
1623066250000|2021-06-07 11:44:10|7117.7|7111.7|7118|7112|7118|7112|7117.2|7111.2|0
1623066270000|2021-06-07 11:44:30|7118.5|7112.5|7120.6|7114.6|7121.1|7115.1|7118.5|7112.5|7
1623066280000|2021-06-07 11:44:40|7119.7|7113.7|7119.7|7113.7|7119.9|7113.9|7119.7|7113.7|0
1623066290000|2021-06-07 11:44:50|7118.2|7112.2|7120.4|7114.4|7121.4|7115.4|7118.2|7112.2|4
1623066300000|2021-06-07 11:45:00|7120.9|7114.9|7118.8|7112.8|7120.9|7114.9|7118.7|7112.7|0
1623066310000|2021-06-07 11:45:10|7118|7112|7119.3|7113.3|7119.5|7113.5|7118|7112|5
1623066320000|2021-06-07 11:45:20|7118.8|7112.8|7117.3|7111.3|7118.8|7112.8|7117.3|7111.3|0
1623066330000|2021-06-07 11:45:30|7117.5|7111.5|7118.2|7112.2|7118.2|7112.2|7117.3|7111.3|1
1623066340000|2021-06-07 11:45:40|7118.5|7112.5|7117.8|7111.8|7118.8|7112.8|7117.8|7111.8|0
1623066350000|2021-06-07 11:45:50|7118|7112|7118|7112|7118|7112|7117.3|7111.3|1
1623066360000|2021-06-07 11:46:00|7118.3|7112.3|7118.3|7112.3|7118.3|7112.3|7118.3|7112.3|0
1623066390000|2021-06-07 11:46:30|7117.5|7111.5|7117.5|7111.5|7117.5|7111.5|7117.5|7111.5|0
1623066420000|2021-06-07 11:47:00|7117.7|7111.7|7118|7112|7118|7112|7117.7|7111.7|0
1623066440000|2021-06-07 11:47:20|7117.5|7111.5|7116.7|7110.7|7117.5|7111.5|7116.7|7110.7|1
1623066450000|2021-06-07 11:47:30|7117|7111|7117.2|7111.2|7117.2|7111.2|7117|7111|0
1623066460000|2021-06-07 11:47:40|7118|7112|7118|7112|7118|7112|7118|7112|0
1623066480000|2021-06-07 11:48:00|7117.5|7111.5|7117.7|7111.7|7117.7|7111.7|7117.2|7111.2|0
1623066490000|2021-06-07 11:48:10|7118|7112|7118|7112|7118|7112|7118|7112|0
1623066500000|2021-06-07 11:48:20|7118.2|7112.2|7117.5|7111.5|7118.2|7112.2|7117.5|7111.5|0
1623066510000|2021-06-07 11:48:30|7117.2|7111.2|7117.7|7111.7|7117.7|7111.7|7116.7|7110.7|1
1623066520000|2021-06-07 11:48:40|7118.2|7112.2|7118.2|7112.2|7118.2|7112.2|7118.2|7112.2|0
1623066530000|2021-06-07 11:48:50|7117.7|7111.7|7117.2|7111.2|7118.2|7112.2|7117.2|7111.2|0
1623066540000|2021-06-07 11:49:00|7118.7|7112.7|7118|7112|7118.7|7112.7|7117|7111|11
1623066570000|2021-06-07 11:49:30|7118.2|7112.2|7118.2|7112.2|7118.2|7112.2|7118.2|7112.2|0
1623066580000|2021-06-07 11:49:40|7118.7|7112.7|7118.7|7112.7|7118.7|7112.7|7118.7|7112.7|1
1623066600000|2021-06-07 11:50:00|7118|7112|7118|7112|7118|7112|7118|7112|0
1623066610000|2021-06-07 11:50:10|7117.5|7111.5|7117.5|7111.5|7117.5|7111.5|7117.5|7111.5|0
1623066620000|2021-06-07 11:50:20|7117.1|7111.1|7116|7110|7117.1|7111.1|7116|7110|2
1623066630000|2021-06-07 11:50:30|7116.7|7110.7|7118.5|7112.5|7118.5|7112.5|7116.7|7110.7|1
1623066640000|2021-06-07 11:50:40|7118.2|7112.2|7118.5|7112.5|7118.5|7112.5|7118.2|7112.2|0
1623066650000|2021-06-07 11:50:50|7117.7|7111.7|7117.2|7111.2|7117.7|7111.7|7117.2|7111.2|5
1623066660000|2021-06-07 11:51:00|7117.4|7111.4|7117.2|7111.2|7117.4|7111.4|7117.2|7111.2|0
1623066680000|2021-06-07 11:51:20|7117.5|7111.5|7117.7|7111.7|7117.7|7111.7|7117.5|7111.5|0
1623066690000|2021-06-07 11:51:30|7116.7|7110.7|7117.7|7111.7|7118.2|7112.2|7116.2|7110.2|2
1623066700000|2021-06-07 11:51:40|7117.9|7111.9|7117.7|7111.7|7117.9|7111.9|7117.7|7111.7|0
1623066710000|2021-06-07 11:51:50|7118.2|7112.2|7118.2|7112.2|7118.2|7112.2|7118.2|7112.2|0
1623066730000|2021-06-07 11:52:10|7118.4|7112.4|7117.9|7111.9|7118.4|7112.4|7117.9|7111.9|0
1623066740000|2021-06-07 11:52:20|7116.9|7110.9|7116.9|7110.9|7116.9|7110.9|7116.9|7110.9|9
1623066750000|2021-06-07 11:52:30|7116.5|7110.5|7117.4|7111.4|7117.4|7111.4|7116.4|7110.4|0
1623066760000|2021-06-07 11:52:40|7117.2|7111.2|7116.4|7110.4|7117.2|7111.2|7116.4|7110.4|1
1623066770000|2021-06-07 11:52:50|7116.9|7110.9|7115.9|7109.9|7116.9|7110.9|7115.9|7109.9|0
1623066780000|2021-06-07 11:53:00|7117.4|7111.4|7116.4|7110.4|7117.7|7111.7|7116.4|7110.4|8
1623066790000|2021-06-07 11:53:10|7116.7|7110.7|7117.7|7111.7|7118.2|7112.2|7116.7|7110.7|0
1623066810000|2021-06-07 11:53:30|7119.8|7113.8|7121.3|7115.3|7121.3|7115.3|7119.8|7113.8|9
1623066820000|2021-06-07 11:53:40|7120.7|7114.7|7119.4|7113.4|7120.7|7114.7|7118.9|7112.9|4
1623066830000|2021-06-07 11:53:50|7119.2|7113.2|7120.4|7114.4|7120.4|7114.4|7119.2|7113.2|1
1623066840000|2021-06-07 11:54:00|7120.6|7114.6|7119.9|7113.9|7120.8|7114.8|7119.9|7113.9|1
1623066850000|2021-06-07 11:54:10|7120.3|7114.3|7120.8|7114.8|7121.3|7115.3|7120.1|7114.1|4
1623066860000|2021-06-07 11:54:20|7120.5|7114.5|7120.5|7114.5|7120.5|7114.5|7120.5|7114.5|0
1623066870000|2021-06-07 11:54:30|7120.3|7114.3|7120.5|7114.5|7121|7115|7120.3|7114.3|1
1623066890000|2021-06-07 11:54:50|7120.3|7114.3|7120.5|7114.5|7120.5|7114.5|7120.3|7114.3|0
1623066900000|2021-06-07 11:55:00|7121|7115|7120.8|7114.8|7121|7115|7120.5|7114.5|0
1623066920000|2021-06-07 11:55:20|7120.5|7114.5|7120.5|7114.5|7120.5|7114.5|7120.5|7114.5|0
1623066930000|2021-06-07 11:55:30|7120.8|7114.8|7120.8|7114.8|7120.8|7114.8|7120.8|7114.8|0
1623066940000|2021-06-07 11:55:40|7121|7115|7121.8|7115.8|7121.8|7115.8|7121|7115|0
1623066970000|2021-06-07 11:56:10|7122|7116|7122.3|7116.3|7122.3|7116.3|7122|7116|3
1623066980000|2021-06-07 11:56:20|7122|7116|7122.7|7116.7|7122.8|7116.8|7121.7|7115.7|13
1623066990000|2021-06-07 11:56:30|7123.7|7117.7|7123.8|7117.8|7125.7|7119.7|7122.9|7116.9|5
1623067000000|2021-06-07 11:56:40|7125.4|7119.4|7122.9|7116.9|7125.4|7119.4|7122.9|7116.9|3
1623067010000|2021-06-07 11:56:50|7122.1|7116.1|7122.9|7116.9|7122.9|7116.9|7122.1|7116.1|0
1623067020000|2021-06-07 11:57:00|7123.1|7117.1|7124.5|7118.5|7125.4|7119.4|7123.1|7117.1|6
1623067030000|2021-06-07 11:57:10|7123.5|7117.5|7123.5|7117.5|7123.5|7117.5|7123.5|7117.5|1
1623067040000|2021-06-07 11:57:20|7122.1|7116.1|7124|7118|7124.8|7118.8|7122.1|7116.1|3
1623067050000|2021-06-07 11:57:30|7123.7|7117.7|7123.7|7117.7|7123.7|7117.7|7123.7|7117.7|1
1623067130000|2021-06-07 11:58:50|7123.9|7117.9|7124.1|7118.1|7124.2|7118.2|7123.9|7117.9|6
1623067140000|2021-06-07 11:59:00|7123.9|7117.9|7123.9|7117.9|7123.9|7117.9|7123.7|7117.7|1
1623067150000|2021-06-07 11:59:10|7125.2|7119.2|7124.4|7118.4|7125.2|7119.2|7124.4|7118.4|3
1623067160000|2021-06-07 11:59:20|7124.6|7118.6|7124.6|7118.6|7125.7|7119.7|7123.9|7117.9|12
1623067170000|2021-06-07 11:59:30|7124.4|7118.4|7124.3|7118.3|7124.4|7118.4|7124.1|7118.1|2
1623067180000|2021-06-07 11:59:40|7124.1|7118.1|7124.1|7118.1|7124.1|7118.1|7124.1|7118.1|0
1623067190000|2021-06-07 11:59:50|7123.3|7117.3|7123.3|7117.3|7123.3|7117.3|7123.3|7117.3|3
1623067200000|2021-06-07 12:00:00|7123.8|7117.8|7124.3|7118.3|7124.3|7118.3|7123.8|7117.8|0
1623067210000|2021-06-07 12:00:10|7123.3|7117.3|7124.1|7118.1|7124.3|7118.3|7123.3|7117.3|3
1623067220000|2021-06-07 12:00:20|7124.3|7118.3|7124.8|7118.8|7124.8|7118.8|7123.9|7117.9|2
1623067230000|2021-06-07 12:00:30|7124.5|7118.5|7122.7|7116.7|7125|7119|7122.4|7116.4|2
1623067240000|2021-06-07 12:00:40|7122.9|7116.9|7124.5|7118.5|7124.5|7118.5|7122.9|7116.9|0
1623067250000|2021-06-07 12:00:50|7124.3|7118.3|7123.2|7117.2|7124.3|7118.3|7123.2|7117.2|3
1623067260000|2021-06-07 12:01:00|7122.9|7116.9|7122.9|7116.9|7122.9|7116.9|7122.9|7116.9|0
1623067270000|2021-06-07 12:01:10|7122.4|7116.4|7123.6|7117.6|7124.5|7118.5|7122.4|7116.4|2
1623067280000|2021-06-07 12:01:20|7123.8|7117.8|7123.1|7117.1|7123.8|7117.8|7123.1|7117.1|0
1623067290000|2021-06-07 12:01:30|7122.8|7116.8|7124|7118|7124.5|7118.5|7122.8|7116.8|0
1623067300000|2021-06-07 12:01:40|7124.3|7118.3|7124.5|7118.5|7124.5|7118.5|7124.3|7118.3|1
1623067310000|2021-06-07 12:01:50|7125.8|7119.8|7125.5|7119.5|7125.8|7119.8|7125.5|7119.5|24
1623067320000|2021-06-07 12:02:00|7124.7|7118.7|7125|7119|7125|7119|7124.7|7118.7|14
1623067330000|2021-06-07 12:02:10|||||||||2
1623067340000|2021-06-07 12:02:20|7124.8|7118.8|7124.8|7118.8|7124.8|7118.8|7124.8|7118.8|10
1623067350000|2021-06-07 12:02:30|||||||||1
1623067360000|2021-06-07 12:02:40|7125|7119|7125.3|7119.3|7125.8|7119.8|7124.3|7118.3|4
1623067370000|2021-06-07 12:02:50|7125.8|7119.8|7125.3|7119.3|7125.8|7119.8|7125.3|7119.3|4
1623067390000|2021-06-07 12:03:10|7125|7119|7125|7119|7125|7119|7125|7119|0
1623067410000|2021-06-07 12:03:30|7125.3|7119.3|7125.8|7119.8|7125.8|7119.8|7125.3|7119.3|0
1623067420000|2021-06-07 12:03:40|7125.7|7119.7|7125.7|7119.7|7125.7|7119.7|7125.7|7119.7|0
1623067430000|2021-06-07 12:03:50|7125.5|7119.5|7125|7119|7125.5|7119.5|7125|7119|4
1623067440000|2021-06-07 12:04:00|7125.2|7119.2|7125.2|7119.2|7127.2|7121.2|7125.2|7119.2|8
1623067450000|2021-06-07 12:04:10|7125|7119|7124.5|7118.5|7125.2|7119.2|7124|7118|3
1623067460000|2021-06-07 12:04:20|7125|7119|7123.6|7117.6|7125|7119|7122.9|7116.9|10
1623067470000|2021-06-07 12:04:30|7123.4|7117.4|7123.1|7117.1|7124.6|7118.6|7123.1|7117.1|2
1623067480000|2021-06-07 12:04:40|7122.9|7116.9|7122.9|7116.9|7122.9|7116.9|7122.9|7116.9|0
1623067490000|2021-06-07 12:04:50|7123.1|7117.1|7123.1|7117.1|7123.1|7117.1|7123.1|7117.1|0
1623067500000|2021-06-07 12:05:00|7123.4|7117.4|7124.1|7118.1|7124.1|7118.1|7123.4|7117.4|2
1623067510000|2021-06-07 12:05:10|7124.3|7118.3|7123.4|7117.4|7124.4|7118.4|7123.4|7117.4|1
1623067520000|2021-06-07 12:05:20|7123.6|7117.6|7123.9|7117.9|7124.4|7118.4|7123.6|7117.6|7
1623067530000|2021-06-07 12:05:30|7124.8|7118.8|7124.8|7118.8|7124.8|7118.8|7124.3|7118.3|2
1623067540000|2021-06-07 12:05:40|7123.6|7117.6|7124.1|7118.1|7125.1|7119.1|7123.6|7117.6|2
1623067550000|2021-06-07 12:05:50|7123.6|7117.6|7124.3|7118.3|7124.3|7118.3|7123.6|7117.6|7
1623067560000|2021-06-07 12:06:00|7124.5|7118.5|7126.6|7120.6|7126.6|7120.6|7124.5|7118.5|5
1623067580000|2021-06-07 12:06:20|7126.4|7120.4|7126.6|7120.6|7126.6|7120.6|7126.1|7120.1|2
1623067590000|2021-06-07 12:06:30|7126.4|7120.4|7127.1|7121.1|7127.1|7121.1|7126.1|7120.1|4
1623067600000|2021-06-07 12:06:40|7126.4|7120.4|7126.6|7120.6|7126.6|7120.6|7126.1|7120.1|4
1623067610000|2021-06-07 12:06:50|7127.1|7121.1|7126.9|7120.9|7127.4|7121.4|7126.9|7120.9|12
1623067620000|2021-06-07 12:07:00|7126.4|7120.4|7124.2|7118.2|7126.4|7120.4|7123.6|7117.6|5
1623067630000|2021-06-07 12:07:10|7124|7118|7123.3|7117.3|7124.8|7118.8|7123.1|7117.1|3
1623067640000|2021-06-07 12:07:20|7123.8|7117.8|7122.8|7116.8|7123.8|7117.8|7122.8|7116.8|0
1623067650000|2021-06-07 12:07:30|7121.6|7115.6|7120.7|7114.7|7121.9|7115.9|7120.7|7114.7|3
1623067660000|2021-06-07 12:07:40|7120.5|7114.5|7120.9|7114.9|7120.9|7114.9|7120.5|7114.5|0
1623067670000|2021-06-07 12:07:50|7121.5|7115.5|7121.9|7115.9|7122.2|7116.2|7121.1|7115.1|0
1623067680000|2021-06-07 12:08:00|7122.2|7116.2|7121.7|7115.7|7122.2|7116.2|7120.7|7114.7|3
1623067690000|2021-06-07 12:08:10|7122|7116|7122.2|7116.2|7122.2|7116.2|7122|7116|0
1623067700000|2021-06-07 12:08:20|7120.7|7114.7|7121.3|7115.3|7123.2|7117.2|7120.7|7114.7|7
1623067710000|2021-06-07 12:08:30|7120.5|7114.5|7120.5|7114.5|7122|7116|7120|7114|4
1623067720000|2021-06-07 12:08:40|7120.7|7114.7|7122|7116|7122|7116|7120.7|7114.7|1
1623067730000|2021-06-07 12:08:50|7122.2|7116.2|7122.2|7116.2|7122.2|7116.2|7121.7|7115.7|0
1623067740000|2021-06-07 12:09:00|7122|7116|7123.5|7117.5|7123.5|7117.5|7121.2|7115.2|1
1623067750000|2021-06-07 12:09:10|7123.8|7117.8|7123.2|7117.2|7123.8|7117.8|7123|7117|1
1623067770000|2021-06-07 12:09:30|7122.7|7116.7|7122.7|7116.7|7122.7|7116.7|7122.7|7116.7|0
1623067780000|2021-06-07 12:09:40|7123.2|7117.2|7123.4|7117.4|7123.4|7117.4|7123.2|7117.2|0
1623067790000|2021-06-07 12:09:50|7122.7|7116.7|7124.9|7118.9|7125.2|7119.2|7122.4|7116.4|6
1623067800000|2021-06-07 12:10:00|7124.7|7118.7|7125.4|7119.4|7125.9|7119.9|7124.7|7118.7|1
1623067820000|2021-06-07 12:10:20|7124.9|7118.9|7126.2|7120.2|7126.2|7120.2|7124.6|7118.6|0
1623067830000|2021-06-07 12:10:30|7126.7|7120.7|7127.7|7121.7|7127.7|7121.7|7126.2|7120.2|4
1623067840000|2021-06-07 12:10:40|7128.7|7122.7|7129.4|7123.4|7129.4|7123.4|7128.2|7122.2|13
1623067850000|2021-06-07 12:10:50|7127.7|7121.7|7124.7|7118.7|7128.1|7122.1|7124.7|7118.7|22
1623067860000|2021-06-07 12:11:00|7125.2|7119.2|7124.9|7118.9|7125.2|7119.2|7124.9|7118.9|0
1623067870000|2021-06-07 12:11:10|7125.1|7119.1|7125.1|7119.1|7125.1|7119.1|7125.1|7119.1|0
1623067880000|2021-06-07 12:11:20|7124.8|7118.8|7127.3|7121.3|7128.1|7122.1|7124.6|7118.6|5
1623067890000|2021-06-07 12:11:30|7127.6|7121.6|7127.1|7121.1|7127.6|7121.6|7127.1|7121.1|2
1623067900000|2021-06-07 12:11:40|7127.6|7121.6|7124.1|7118.1|7127.6|7121.6|7124.1|7118.1|5
1623067910000|2021-06-07 12:11:50|7122.7|7116.7|7123.7|7117.7|7123.7|7117.7|7122.7|7116.7|1
1623067920000|2021-06-07 12:12:00|7123.4|7117.4|7123.9|7117.9|7124.4|7118.4|7123.4|7117.4|2
1623067930000|2021-06-07 12:12:10|7124.1|7118.1|7124.7|7118.7|7124.7|7118.7|7122.3|7116.3|9
1623067940000|2021-06-07 12:12:20|7124.4|7118.4|7123.8|7117.8|7124.7|7118.7|7123.3|7117.3|4
1623067950000|2021-06-07 12:12:30|7123.3|7117.3|7120.6|7114.6|7123.6|7117.6|7120.6|7114.6|4
1623067960000|2021-06-07 12:12:40|7120.8|7114.8|7122.5|7116.5|7122.8|7116.8|7120.1|7114.1|21
1623067970000|2021-06-07 12:12:50|7122.3|7116.3|7121.5|7115.5|7122.3|7116.3|7121.5|7115.5|3
1623067980000|2021-06-07 12:13:00|7121.8|7115.8|7122.3|7116.3|7122.3|7116.3|7121.8|7115.8|1
1623067990000|2021-06-07 12:13:10|7122.5|7116.5|7122.5|7116.5|7122.5|7116.5|7122.5|7116.5|0
1623068000000|2021-06-07 12:13:20|7122.8|7116.8|7126.5|7120.5|7126.5|7120.5|7120.8|7114.8|12
1623068010000|2021-06-07 12:13:30|7126.6|7120.6|7126.8|7120.8|7126.8|7120.8|7126.6|7120.6|3
1623068020000|2021-06-07 12:13:40|7126.6|7120.6|7123.8|7117.8|7126.6|7120.6|7123.8|7117.8|12
1623068030000|2021-06-07 12:13:50|7125.8|7119.8|7125.3|7119.3|7126|7120|7125.3|7119.3|18
1623068040000|2021-06-07 12:14:00|7123.8|7117.8|7124.3|7118.3|7125.5|7119.5|7123.5|7117.5|5
1623068050000|2021-06-07 12:14:10|7124.5|7118.5|7125.3|7119.3|7125.3|7119.3|7124.5|7118.5|0
1623068060000|2021-06-07 12:14:20|7125.5|7119.5|7124.8|7118.8|7125.5|7119.5|7124.8|7118.8|0
1623068070000|2021-06-07 12:14:30|7124.5|7118.5|7123.5|7117.5|7124.5|7118.5|7123.5|7117.5|4
1623068080000|2021-06-07 12:14:40|7124|7118|7125|7119|7125|7119|7123.8|7117.8|1
1623068090000|2021-06-07 12:14:50|7124.3|7118.3|7123.8|7117.8|7124.3|7118.3|7123.8|7117.8|8
1623068100000|2021-06-07 12:15:00|7122|7116|7123.3|7117.3|7123.3|7117.3|7122|7116|9
1623068110000|2021-06-07 12:15:10|7122.5|7116.5|7120.3|7114.3|7122.5|7116.5|7120.3|7114.3|3
1623068120000|2021-06-07 12:15:20|7121.6|7115.6|7120.8|7114.8|7123.4|7117.4|7120.8|7114.8|3
1623068130000|2021-06-07 12:15:30|7121|7115|7121.3|7115.3|7121.5|7115.5|7120.8|7114.8|18
1623068140000|2021-06-07 12:15:40|7120.8|7114.8|7121.3|7115.3|7121.3|7115.3|7120.8|7114.8|0
1623068150000|2021-06-07 12:15:50|7121|7115|7121|7115|7121|7115|7121|7115|2
1623068160000|2021-06-07 12:16:00|7121.5|7115.5|7122.3|7116.3|7122.3|7116.3|7121.3|7115.3|1
1623068170000|2021-06-07 12:16:10|7122.6|7116.6|7120.8|7114.8|7122.6|7116.6|7119.8|7113.8|3
1623068180000|2021-06-07 12:16:20|7120.5|7114.5|7121.4|7115.4|7121.4|7115.4|7119.8|7113.8|14
1623068190000|2021-06-07 12:16:30|7121.6|7115.6|7120.4|7114.4|7122.4|7116.4|7120.1|7114.1|12
1623068200000|2021-06-07 12:16:40|7120.6|7114.6|7121.1|7115.1|7121.1|7115.1|7120.6|7114.6|4
1623068210000|2021-06-07 12:16:50|7120.9|7114.9|7121.1|7115.1|7121.9|7115.9|7120.9|7114.9|6
1623068220000|2021-06-07 12:17:00|7121.4|7115.4|7121.9|7115.9|7122.4|7116.4|7121.4|7115.4|1
1623068230000|2021-06-07 12:17:10|7122.4|7116.4|7122.4|7116.4|7122.4|7116.4|7121.4|7115.4|8
1623068240000|2021-06-07 12:17:20|7122.6|7116.6|7122.6|7116.6|7122.6|7116.6|7122.4|7116.4|0
1623068250000|2021-06-07 12:17:30|7122.4|7116.4|7120.6|7114.6|7122.4|7116.4|7120.6|7114.6|5
1623068260000|2021-06-07 12:17:40|||||||||1
1623068270000|2021-06-07 12:17:50|7120.9|7114.9|7121.2|7115.2|7121.2|7115.2|7120.9|7114.9|1
1623068280000|2021-06-07 12:18:00|7121.6|7115.6|7120.9|7114.9|7122.1|7116.1|7120.4|7114.4|10
1623068290000|2021-06-07 12:18:10|7121.4|7115.4|7120.6|7114.6|7121.9|7115.9|7120.6|7114.6|5
1623068300000|2021-06-07 12:18:20|7120.9|7114.9|7120.7|7114.7|7121.6|7115.6|7120.7|7114.7|6
1623068310000|2021-06-07 12:18:30|7120.9|7114.9|7120.7|7114.7|7120.9|7114.9|7120.7|7114.7|1
1623068320000|2021-06-07 12:18:40|7120.9|7114.9|7121.2|7115.2|7121.2|7115.2|7120.9|7114.9|0
1623068330000|2021-06-07 12:18:50|7121.7|7115.7|7122.4|7116.4|7122.4|7116.4|7121.7|7115.7|2
1623068340000|2021-06-07 12:19:00|7122.1|7116.1|7127.9|7121.9|7127.9|7121.9|7122.1|7116.1|13
1623068350000|2021-06-07 12:19:10|7128.1|7122.1|7129.1|7123.1|7129.4|7123.4|7128.1|7122.1|1
1623068360000|2021-06-07 12:19:20|7129.4|7123.4|7130.6|7124.6|7130.6|7124.6|7129.4|7123.4|2
1623068370000|2021-06-07 12:19:30|7130.4|7124.4|7129.6|7123.6|7130.4|7124.4|7129.6|7123.6|3
1623068380000|2021-06-07 12:19:40|7129.4|7123.4|7128.1|7122.1|7129.4|7123.4|7128|7122|6
1623068390000|2021-06-07 12:19:50|7128.4|7122.4|7128.4|7122.4|7129.2|7123.2|7128.2|7122.2|2
1623068400000|2021-06-07 12:20:00|7128.7|7122.7|7132.7|7126.7|7134.1|7128.1|7128.7|7122.7|13
1623068410000|2021-06-07 12:20:10|7132.9|7126.9|7133.7|7127.7|7133.9|7127.9|7132.6|7126.6|1
1623068420000|2021-06-07 12:20:20|7133.1|7127.1|7133.1|7127.1|7133.6|7127.6|7131.2|7125.2|3
1623068430000|2021-06-07 12:20:30|7132.9|7126.9|7131.3|7125.3|7132.9|7126.9|7131.3|7125.3|0
1623068440000|2021-06-07 12:20:40|7131.1|7125.1|7132.4|7126.4|7132.6|7126.6|7131.1|7125.1|2
1623068450000|2021-06-07 12:20:50|7132.6|7126.6|7132.4|7126.4|7132.6|7126.6|7132.4|7126.4|1
1623068460000|2021-06-07 12:21:00|7132.6|7126.6|7130|7124|7132.6|7126.6|7130|7124|4
1623068470000|2021-06-07 12:21:10|7129.8|7123.8|7130.2|7124.2|7130.3|7124.3|7129.5|7123.5|0
1623068480000|2021-06-07 12:21:20|7130.3|7124.3|7130|7124|7130.5|7124.5|7129.4|7123.4|1
1623068490000|2021-06-07 12:21:30|7130.3|7124.3|7130.5|7124.5|7130.5|7124.5|7129.5|7123.5|0
1623068500000|2021-06-07 12:21:40|7130.3|7124.3|7129.2|7123.2|7130.3|7124.3|7128.7|7122.7|3
1623068510000|2021-06-07 12:21:50|7129.3|7123.3|7129.5|7123.5|7129.5|7123.5|7129.3|7123.3|0
1623068520000|2021-06-07 12:22:00|7128.6|7122.6|7126.4|7120.4|7128.6|7122.6|7125.9|7119.9|10
1623068530000|2021-06-07 12:22:10|7125.9|7119.9|7124.9|7118.9|7126.3|7120.3|7124.1|7118.1|30
1623068540000|2021-06-07 12:22:20|7124.6|7118.6|7124.6|7118.6|7124.6|7118.6|7123.6|7117.6|0
1623068550000|2021-06-07 12:22:30|7125.2|7119.2|7126.1|7120.1|7126.4|7120.4|7125.2|7119.2|24
1623068560000|2021-06-07 12:22:40|7125.9|7119.9|7125.1|7119.1|7125.9|7119.9|7123.6|7117.6|5
1623068570000|2021-06-07 12:22:50|7125.6|7119.6|7124.8|7118.8|7125.6|7119.6|7124.8|7118.8|1
1623068580000|2021-06-07 12:23:00|7125.6|7119.6|7123.3|7117.3|7125.6|7119.6|7123.3|7117.3|1
1623068590000|2021-06-07 12:23:10|7123.6|7117.6|7121.6|7115.6|7124.4|7118.4|7121.3|7115.3|2
1623068600000|2021-06-07 12:23:20|7121.2|7115.2|7117.1|7111.1|7121.9|7115.9|7115.4|7109.4|20
1623068610000|2021-06-07 12:23:30|7117.6|7111.6|7118.9|7112.9|7119.2|7113.2|7117.6|7111.6|1
1623068620000|2021-06-07 12:23:40|7119.2|7113.2|7117.6|7111.6|7119.2|7113.2|7117.6|7111.6|2
1623068630000|2021-06-07 12:23:50|7117.9|7111.9|7117.8|7111.8|7118.4|7112.4|7117.8|7111.8|2
1623068640000|2021-06-07 12:24:00|7118.4|7112.4|7119.2|7113.2|7119.2|7113.2|7118.4|7112.4|1
1623068650000|2021-06-07 12:24:10|7121.3|7115.3|7122.3|7116.3|7124.8|7118.8|7121.3|7115.3|5
1623068660000|2021-06-07 12:24:20|7122.9|7116.9|7121.9|7115.9|7123.4|7117.4|7121.9|7115.9|1
1623068670000|2021-06-07 12:24:30|7122.1|7116.1|7122.3|7116.3|7122.9|7116.9|7121.9|7115.9|0
1623068680000|2021-06-07 12:24:40|7122.4|7116.4|7124.3|7118.3|7124.3|7118.3|7121.9|7115.9|2
1623068690000|2021-06-07 12:24:50|7125.1|7119.1|7123.8|7117.8|7125.1|7119.1|7123.8|7117.8|3
1623068700000|2021-06-07 12:25:00|7124.8|7118.8|7126.6|7120.6|7126.6|7120.6|7124.3|7118.3|2
1623068710000|2021-06-07 12:25:10|7126.8|7120.8|7126.1|7120.1|7127.6|7121.6|7126.1|7120.1|6
1623068720000|2021-06-07 12:25:20|7126.3|7120.3|7124.8|7118.8|7126.6|7120.6|7124.8|7118.8|5
1623068730000|2021-06-07 12:25:30|7125.1|7119.1|7122.6|7116.6|7125.1|7119.1|7121.8|7115.8|8
1623068740000|2021-06-07 12:25:40|7121.8|7115.8|7121.9|7115.9|7122.8|7116.8|7121.8|7115.8|1
1623068750000|2021-06-07 12:25:50|7121.4|7115.4|7124.2|7118.2|7125.1|7119.1|7121.4|7115.4|0
1623068770000|2021-06-07 12:26:10|7123.4|7117.4|7122.6|7116.6|7123.6|7117.6|7122.6|7116.6|0
1623068780000|2021-06-07 12:26:20|7123.4|7117.4|7123.6|7117.6|7124.1|7118.1|7123.4|7117.4|0
1623068790000|2021-06-07 12:26:30|7122.6|7116.6|7120.6|7114.6|7122.6|7116.6|7119.8|7113.8|2
1623068800000|2021-06-07 12:26:40|7119.8|7113.8|7120.4|7114.4|7120.6|7114.6|7119.6|7113.6|2
1623068810000|2021-06-07 12:26:50|7120.6|7114.6|7121.1|7115.1|7121.1|7115.1|7119.6|7113.6|0
1623068820000|2021-06-07 12:27:00|7121.8|7115.8|7121.6|7115.6|7121.8|7115.8|7120.6|7114.6|6
1623068830000|2021-06-07 12:27:10|7121.4|7115.4|7121.1|7115.1|7121.4|7115.4|7120.3|7114.3|0
1623068840000|2021-06-07 12:27:20|7120.9|7114.9|7121.6|7115.6|7121.6|7115.6|7120.6|7114.6|0
1623068850000|2021-06-07 12:27:30|7121.1|7115.1|7120.3|7114.3|7121.1|7115.1|7119.8|7113.8|2
1623068860000|2021-06-07 12:27:40|7120.6|7114.6|7120.6|7114.6|7120.6|7114.6|7120.6|7114.6|0
1623068870000|2021-06-07 12:27:50|7120.3|7114.3|7119.1|7113.1|7120.3|7114.3|7119.1|7113.1|3
1623068880000|2021-06-07 12:28:00|7118.3|7112.3|7115.9|7109.9|7118.3|7112.3|7115.4|7109.4|1
1623068890000|2021-06-07 12:28:10|7115.4|7109.4|7115.9|7109.9|7115.9|7109.9|7115.4|7109.4|0
1623068900000|2021-06-07 12:28:20|7116.6|7110.6|7116.4|7110.4|7116.6|7110.6|7116.4|7110.4|0
1623068910000|2021-06-07 12:28:30|7116.2|7110.2|7116.2|7110.2|7116.4|7110.4|7115.9|7109.9|0
1623068920000|2021-06-07 12:28:40|7115.9|7109.9|7115.4|7109.4|7115.9|7109.9|7115.4|7109.4|1
1623068930000|2021-06-07 12:28:50|7115.6|7109.6|7117.8|7111.8|7117.8|7111.8|7115.6|7109.6|2
1623068950000|2021-06-07 12:29:10|7118.1|7112.1|7117.3|7111.3|7118.1|7112.1|7117.3|7111.3|1
1623068960000|2021-06-07 12:29:20|7117.8|7111.8|7118.3|7112.3|7118.3|7112.3|7117.3|7111.3|0
1623068970000|2021-06-07 12:29:30|7117.6|7111.6|7117.9|7111.9|7118.1|7112.1|7117.6|7111.6|3
1623068980000|2021-06-07 12:29:40|7117.6|7111.6|7120.8|7114.8|7121|7115|7117.6|7111.6|6
1623068990000|2021-06-07 12:29:50|7119.6|7113.6|7125.1|7119.1|7125.8|7119.8|7119.6|7113.6|24
1623069000000|2021-06-07 12:30:00|7124.6|7118.6|7124.4|7118.4|7124.6|7118.6|7123.8|7117.8|1
1623069010000|2021-06-07 12:30:10|7126.8|7120.8|7124.1|7118.1|7128|7122|7124.1|7118.1|10
1623069020000|2021-06-07 12:30:20|7123.8|7117.8|7123.6|7117.6|7123.9|7117.9|7123.1|7117.1|3
1623069030000|2021-06-07 12:30:30|7122.8|7116.8|7123.1|7117.1|7123.1|7117.1|7119.9|7113.9|3
1623069040000|2021-06-07 12:30:40|7123.3|7117.3|7121.9|7115.9|7123.4|7117.4|7120.4|7114.4|2
1623069050000|2021-06-07 12:30:50|7122.7|7116.7|7121.8|7115.8|7123.3|7117.3|7120.9|7114.9|6
1623069060000|2021-06-07 12:31:00|7121.3|7115.3|7120.6|7114.6|7121.3|7115.3|7119.1|7113.1|2
1623069070000|2021-06-07 12:31:10|7120.9|7114.9|7120.9|7114.9|7122.6|7116.6|7120.6|7114.6|5
1623069080000|2021-06-07 12:31:20|7121.1|7115.1|7123.1|7117.1|7123.4|7117.4|7121.1|7115.1|3
1623069090000|2021-06-07 12:31:30|7123.3|7117.3|7122.6|7116.6|7124.3|7118.3|7121.9|7115.9|1
1623069100000|2021-06-07 12:31:40|7122.3|7116.3|7121.6|7115.6|7123.1|7117.1|7121.6|7115.6|0
1623069110000|2021-06-07 12:31:50|7121.8|7115.8|7122.3|7116.3|7122.3|7116.3|7121.8|7115.8|1
1623069120000|2021-06-07 12:32:00|7122.1|7116.1|7122.6|7116.6|7122.8|7116.8|7121.6|7115.6|1
1623069130000|2021-06-07 12:32:10|7122.8|7116.8|7121.4|7115.4|7122.8|7116.8|7121.4|7115.4|0
1623069140000|2021-06-07 12:32:20|7121|7115|7121.3|7115.3|7122.3|7116.3|7120.8|7114.8|2
1623069150000|2021-06-07 12:32:30|7121.1|7115.1|7121.3|7115.3|7121.3|7115.3|7121.1|7115.1|0
1623069160000|2021-06-07 12:32:40|7121.1|7115.1|7119.8|7113.8|7121.3|7115.3|7119.8|7113.8|3
1623069170000|2021-06-07 12:32:50|7120|7114|7120|7114|7121.3|7115.3|7118.5|7112.5|7
1623069180000|2021-06-07 12:33:00|7119.8|7113.8|7119.8|7113.8|7119.8|7113.8|7118.3|7112.3|1
1623069190000|2021-06-07 12:33:10|7120|7114|7118.6|7112.6|7120|7114|7118.6|7112.6|2
1623069200000|2021-06-07 12:33:20|7120.8|7114.8|7122|7116|7123.1|7117.1|7120.8|7114.8|7
1623069210000|2021-06-07 12:33:30|7122.2|7116.2|7122.8|7116.8|7122.8|7116.8|7121.8|7115.8|0
1623069230000|2021-06-07 12:33:50|7122.6|7116.6|7123.8|7117.8|7124.1|7118.1|7121.3|7115.3|6
1623069240000|2021-06-07 12:34:00|7124.1|7118.1|7127.6|7121.6|7127.8|7121.8|7124.1|7118.1|5
1623069250000|2021-06-07 12:34:10|7127.3|7121.3|7126.1|7120.1|7127.3|7121.3|7126.1|7120.1|1
1623069260000|2021-06-07 12:34:20|7126.3|7120.3|7124.6|7118.6|7127.6|7121.6|7123.1|7117.1|10
1623069270000|2021-06-07 12:34:30|7123.1|7117.1|7123.6|7117.6|7123.8|7117.8|7122.6|7116.6|0
1623069280000|2021-06-07 12:34:40|7123.8|7117.8|7124.6|7118.6|7126.3|7120.3|7123.8|7117.8|2
1623069290000|2021-06-07 12:34:50|7124.8|7118.8|7123.6|7117.6|7124.8|7118.8|7123.1|7117.1|0
1623069300000|2021-06-07 12:35:00|7123.8|7117.8|7122.3|7116.3|7123.8|7117.8|7120.8|7114.8|11
1623069310000|2021-06-07 12:35:10|7122.1|7116.1|7121.3|7115.3|7122.3|7116.3|7121.3|7115.3|3
1623069320000|2021-06-07 12:35:20|7124.1|7118.1|7126.3|7120.3|7126.3|7120.3|7124.1|7118.1|5
1623069330000|2021-06-07 12:35:30|7126.1|7120.1|7122.1|7116.1|7126.1|7120.1|7121.6|7115.6|6
1623069340000|2021-06-07 12:35:40|7121.6|7115.6|7121.3|7115.3|7121.6|7115.6|7120.1|7114.1|1
1623069360000|2021-06-07 12:36:00|7122.6|7116.6|7123.3|7117.3|7123.3|7117.3|7121.8|7115.8|3
1623069370000|2021-06-07 12:36:10|7124.1|7118.1|7124.1|7118.1|7124.6|7118.6|7122.6|7116.6|3
1623069380000|2021-06-07 12:36:20|7124.8|7118.8|7124.6|7118.6|7124.8|7118.8|7123.1|7117.1|1
1623069390000|2021-06-07 12:36:30|7124.8|7118.8|7125.5|7119.5|7126.3|7120.3|7123.6|7117.6|2
1623069400000|2021-06-07 12:36:40|7126.3|7120.3|7125.6|7119.6|7126.3|7120.3|7124.8|7118.8|4
1623069410000|2021-06-07 12:36:50|7126.1|7120.1|7124.6|7118.6|7128.3|7122.3|7124.6|7118.6|5
1623069420000|2021-06-07 12:37:00|7125.8|7119.8|7125.1|7119.1|7126.1|7120.1|7122.6|7116.6|14
1623069430000|2021-06-07 12:37:10|7125.3|7119.3|7124.1|7118.1|7127.1|7121.1|7123.8|7117.8|3
1623069440000|2021-06-07 12:37:20|7124.3|7118.3|7127.3|7121.3|7127.3|7121.3|7124.1|7118.1|2
1623069450000|2021-06-07 12:37:30|7127.8|7121.8|7127.8|7121.8|7127.8|7121.8|7127.1|7121.1|3
1623069460000|2021-06-07 12:37:40|7127.3|7121.3|7126.8|7120.8|7127.3|7121.3|7125.8|7119.8|2
1623069470000|2021-06-07 12:37:50|7127.5|7121.5|7128|7122|7128|7122|7127.5|7121.5|1
1623069480000|2021-06-07 12:38:00|7128.5|7122.5|7128.3|7122.3|7128.8|7122.8|7127.3|7121.3|3
1623069490000|2021-06-07 12:38:10|7128|7122|7127.3|7121.3|7128|7122|7126.3|7120.3|3
1623069500000|2021-06-07 12:38:20|7127.5|7121.5|7127.8|7121.8|7127.8|7121.8|7127.5|7121.5|0
1623069510000|2021-06-07 12:38:30|7126.5|7120.5|7128.2|7122.2|7128.2|7122.2|7126.3|7120.3|3
1623069520000|2021-06-07 12:38:40|7127.9|7121.9|7127|7121|7127.9|7121.9|7126.8|7120.8|1
1623069530000|2021-06-07 12:38:50|7127.8|7121.8|7127|7121|7127.8|7121.8|7126.7|7120.7|1
1623069540000|2021-06-07 12:39:00|7127.3|7121.3|7127.9|7121.9|7127.9|7121.9|7127.3|7121.3|0
1623069550000|2021-06-07 12:39:10|7128.2|7122.2|7128.5|7122.5|7128.5|7122.5|7128.2|7122.2|0
1623069560000|2021-06-07 12:39:20|7128.2|7122.2|7125.8|7119.8|7128.5|7122.5|7125.8|7119.8|7
1623069570000|2021-06-07 12:39:30|7126|7120|7126.8|7120.8|7127.5|7121.5|7126|7120|1
1623069580000|2021-06-07 12:39:40|7126|7120|7127.5|7121.5|7127.5|7121.5|7125.7|7119.7|1
1623069590000|2021-06-07 12:39:50|7127.7|7121.7|7128|7122|7128.5|7122.5|7127.7|7121.7|0
1623069600000|2021-06-07 12:40:00|7128.5|7122.5|7130.5|7124.5|7130.8|7124.8|7128.5|7122.5|4
1623069610000|2021-06-07 12:40:10|7130.3|7124.3|7127.8|7121.8|7130.3|7124.3|7127.5|7121.5|3
1623069620000|2021-06-07 12:40:20|7128|7122|7128|7122|7128.5|7122.5|7127.8|7121.8|1
1623069630000|2021-06-07 12:40:30|7127.8|7121.8|7128.5|7122.5|7128.5|7122.5|7126.8|7120.8|1
1623069640000|2021-06-07 12:40:40|7129|7123|7129|7123|7129|7123|7129|7123|1
1623069650000|2021-06-07 12:40:50|7129.8|7123.8|7130.8|7124.8|7131.3|7125.3|7129.8|7123.8|1
1623069660000|2021-06-07 12:41:00|7131.3|7125.3|7128|7122|7131.3|7125.3|7126|7120|5
1623069670000|2021-06-07 12:41:10|7128.3|7122.3|7128.3|7122.3|7128.5|7122.5|7128.3|7122.3|0
1623069680000|2021-06-07 12:41:20|7127.8|7121.8|7129.5|7123.5|7129.5|7123.5|7127.5|7121.5|0
1623069690000|2021-06-07 12:41:30|7130|7124|7130.8|7124.8|7130.8|7124.8|7130|7124|1
1623069700000|2021-06-07 12:41:40|7131|7125|7129.8|7123.8|7131.5|7125.5|7129.8|7123.8|3
1623069710000|2021-06-07 12:41:50|7130|7124|7130.8|7124.8|7130.8|7124.8|7130|7124|0
1623069720000|2021-06-07 12:42:00|7130.7|7124.7|7131.5|7125.5|7131.5|7125.5|7130.2|7124.2|3
1623069730000|2021-06-07 12:42:10|7132|7126|7132|7126|7132|7126|7132|7126|2
1623069740000|2021-06-07 12:42:20|7131|7125|7130.7|7124.7|7131|7125|7130.7|7124.7|1
1623069750000|2021-06-07 12:42:30|7130.2|7124.2|7129.7|7123.7|7130.2|7124.2|7129.2|7123.2|8
1623069760000|2021-06-07 12:42:40|7129.5|7123.5|7129.5|7123.5|7129.5|7123.5|7129.5|7123.5|0
1623069770000|2021-06-07 12:42:50|7129.7|7123.7|7130|7124|7130.2|7124.2|7129.7|7123.7|2
1623069780000|2021-06-07 12:43:00|7129.7|7123.7|7129.7|7123.7|7129.7|7123.7|7129.7|7123.7|0
1623069790000|2021-06-07 12:43:10|7128.7|7122.7|7131|7125|7132.8|7126.8|7128.7|7122.7|16
1623069810000|2021-06-07 12:43:30|7130.5|7124.5|7131|7125|7131|7125|7130|7124|2
1623069820000|2021-06-07 12:43:40|7130.8|7124.8|7130.5|7124.5|7130.8|7124.8|7130.5|7124.5|0
1623069830000|2021-06-07 12:43:50|7130.2|7124.2|7130.5|7124.5|7130.5|7124.5|7130.2|7124.2|0
1623069840000|2021-06-07 12:44:00|7130.2|7124.2|7130|7124|7130.2|7124.2|7129.7|7123.7|7
1623069850000|2021-06-07 12:44:10|7130.5|7124.5|7130.8|7124.8|7130.8|7124.8|7129.5|7123.5|9
1623069860000|2021-06-07 12:44:20|7130.6|7124.6|7129.8|7123.8|7130.6|7124.6|7129.5|7123.5|2
1623069870000|2021-06-07 12:44:30|7130.5|7124.5|7130.5|7124.5|7130.5|7124.5|7130.5|7124.5|8
1623069880000|2021-06-07 12:44:40|7130.2|7124.2|7130|7124|7130.8|7124.8|7130|7124|2
1623069890000|2021-06-07 12:44:50|7130.3|7124.3|7130.5|7124.5|7130.5|7124.5|7130|7124|0
1623072600000|2021-06-07 13:30:00|7122.4|7116.4|7073.8|7067.8|7125.1|7119.1|7073.8|7067.8|634
1623072610000|2021-06-07 13:30:10|7073.5|7067.5|7089.1|7083.1|7090.2|7084.2|7071.2|7065.2|139
1623072620000|2021-06-07 13:30:20|7088.9|7082.9|7089.8|7083.8|7095.8|7089.8|7088.6|7082.6|73
1623072630000|2021-06-07 13:30:30|7089.6|7083.6|7096.3|7090.3|7098.1|7092.1|7089.6|7083.6|32
1623072640000|2021-06-07 13:30:40|7095.3|7089.3|7088|7082|7098.8|7092.8|7086.7|7080.7|56
1623072650000|2021-06-07 13:30:50|7087.5|7081.5|7083.3|7077.3|7089.1|7083.1|7074.8|7068.8|130
1623072660000|2021-06-07 13:31:00|7083.1|7077.1|7059.7|7053.7|7083.1|7077.1|7057.8|7051.8|123
1623072670000|2021-06-07 13:31:10|7059.2|7053.2|7055.9|7049.9|7063.1|7057.1|7055.6|7049.6|60
1623072680000|2021-06-07 13:31:20|7056.2|7050.2|7064.3|7058.3|7065|7059|7056.2|7050.2|68
1623072690000|2021-06-07 13:31:30|7063.8|7057.8|7053.4|7047.4|7064.8|7058.8|7048.1|7042.1|77
1623072700000|2021-06-07 13:31:40|7051.9|7045.9|7051.3|7045.3|7051.9|7045.9|7041.9|7035.9|35
1623072710000|2021-06-07 13:31:50|7052.3|7046.3|7066.1|7060.1|7066.6|7060.6|7051.3|7045.3|45
1623072720000|2021-06-07 13:32:00|7066.4|7060.4|7061.9|7055.9|7067.9|7061.9|7059.2|7053.2|82
1623072730000|2021-06-07 13:32:10|7061.4|7055.4|7066.8|7060.8|7067.9|7061.9|7058.4|7052.4|41
1623072740000|2021-06-07 13:32:20|7067|7061|7065.3|7059.3|7077.7|7071.7|7065.3|7059.3|33
1623072750000|2021-06-07 13:32:30|7065.1|7059.1|7065.7|7059.7|7068.3|7062.3|7065.1|7059.1|14
1623072760000|2021-06-07 13:32:40|7067.2|7061.2|7065.8|7059.8|7072.7|7066.7|7065.8|7059.8|26
1623072770000|2021-06-07 13:32:50|7065.5|7059.5|7056.7|7050.7|7065.8|7059.8|7054.3|7048.3|21
1623072780000|2021-06-07 13:33:00|7056.3|7050.3|7046.7|7040.7|7062.6|7056.6|7046.7|7040.7|31
1623072790000|2021-06-07 13:33:10|7047.7|7041.7|7040.6|7034.6|7048.7|7042.7|7040.3|7034.3|24
1623072800000|2021-06-07 13:33:20|7039.6|7033.6|7040.1|7034.1|7042.1|7036.1|7036.3|7030.3|44
1623072810000|2021-06-07 13:33:30|7039.8|7033.8|7038|7032|7039.8|7033.8|7031.4|7025.4|41
1623072820000|2021-06-07 13:33:40|7038.5|7032.5|7039.1|7033.1|7040.3|7034.3|7034.6|7028.6|22
1623072830000|2021-06-07 13:33:50|7040.1|7034.1|7040.9|7034.9|7042.9|7036.9|7038.5|7032.5|33
1623072840000|2021-06-07 13:34:00|7043.6|7037.6|7038.5|7032.5|7044.5|7038.5|7037.7|7031.7|23
1623072850000|2021-06-07 13:34:10|7038.7|7032.7|7046.1|7040.1|7046.1|7040.1|7038.5|7032.5|45
1623072860000|2021-06-07 13:34:20|7046.4|7040.4|7052.6|7046.6|7053.8|7047.8|7046.3|7040.3|81
1623072870000|2021-06-07 13:34:30|7052.8|7046.8|7049.3|7043.3|7054.6|7048.6|7049.1|7043.1|25
1623072880000|2021-06-07 13:34:40|7049.6|7043.6|7053.6|7047.6|7054.3|7048.3|7046.6|7040.6|19
1623072890000|2021-06-07 13:34:50|7052.8|7046.8|7049.6|7043.6|7053.1|7047.1|7046.6|7040.6|11
1623072900000|2021-06-07 13:35:00|7050.1|7044.1|7038.7|7032.7|7050.1|7044.1|7037.7|7031.7|46
1623072910000|2021-06-07 13:35:10|7039.8|7033.8|7031.7|7025.7|7041.2|7035.2|7031|7025|37
1623072920000|2021-06-07 13:35:20|7031.2|7025.2|7026.5|7020.5|7031.2|7025.2|7020.3|7014.3|41
1623072930000|2021-06-07 13:35:30|7026.3|7020.3|7026.3|7020.3|7026.3|7020.3|7022|7016|41
1623072940000|2021-06-07 13:35:40|7025.3|7019.3|7013.1|7007.1|7025.6|7019.6|7010.3|7004.3|28
1623072950000|2021-06-07 13:35:50|7013.3|7007.3|7005.7|6999.7|7013.3|7007.3|7005|6999|49
1623072960000|2021-06-07 13:36:00|7007.2|7001.2|7003|6997|7007.2|7001.2|7002|6996|45
1623072970000|2021-06-07 13:36:10|7003.7|6997.7|7010.3|7004.3|7010.3|7004.3|7001.5|6995.5|33
1623072980000|2021-06-07 13:36:20|7009.9|7003.9|7019.1|7013.1|7019.8|7013.8|7008.3|7002.3|37
1623072990000|2021-06-07 13:36:30|7019.3|7013.3|7031.4|7025.4|7031.4|7025.4|7018.1|7012.1|117
1623073000000|2021-06-07 13:36:40|7031.9|7025.9|7026.8|7020.8|7031.9|7025.9|7025.1|7019.1|33
1623073010000|2021-06-07 13:36:50|7026.3|7020.3|7024.8|7018.8|7027.5|7021.5|7023.3|7017.3|31
1623073020000|2021-06-07 13:37:00|7024.3|7018.3|7018.1|7012.1|7024.3|7018.3|7011.1|7005.1|50
1623073030000|2021-06-07 13:37:10|7017.8|7011.8|7027.7|7021.7|7027.7|7021.7|7015.3|7009.3|31
1623073040000|2021-06-07 13:37:20|7026.7|7020.7|7023.2|7017.2|7027.7|7021.7|7022.5|7016.5|12
1623073050000|2021-06-07 13:37:30|7024.2|7018.2|7030.2|7024.2|7031.2|7025.2|7023.7|7017.7|21
1623073060000|2021-06-07 13:37:40|7031|7025|7027.7|7021.7|7031.2|7025.2|7024.5|7018.5|30
1623073070000|2021-06-07 13:37:50|7026.7|7020.7|7032.1|7026.1|7032.4|7026.4|7026.7|7020.7|7
1623073080000|2021-06-07 13:38:00|7032.4|7026.4|7017.2|7011.2|7032.4|7026.4|7016|7010|27
1623073090000|2021-06-07 13:38:10|7017|7011|7020.1|7014.1|7020.7|7014.7|7015.7|7009.7|26
1623073100000|2021-06-07 13:38:20|7021.1|7015.1|7017.5|7011.5|7021.6|7015.6|7017.5|7011.5|12
1623073110000|2021-06-07 13:38:30|7017.2|7011.2|7012.4|7006.4|7017.4|7011.4|7012.1|7006.1|21
1623073120000|2021-06-07 13:38:40|7012.6|7006.6|7010.2|7004.2|7013.7|7007.7|7009.1|7003.1|15
1623073130000|2021-06-07 13:38:50|7009.6|7003.6|7003.1|6997.1|7009.6|7003.6|7003.1|6997.1|31
1623073140000|2021-06-07 13:39:00|7000.9|6994.9|6997.5|6991.5|7001.9|6995.9|6996.1|6990.1|73
1623073150000|2021-06-07 13:39:10|6997|6991|6996.1|6990.1|6997.5|6991.5|6990.6|6984.6|112
1623073160000|2021-06-07 13:39:20|6996.4|6990.4|7004.4|6998.4|7005.8|6999.8|6996.4|6990.4|65
1623073170000|2021-06-07 13:39:30|7004.1|6998.1|7004.4|6998.4|7008.7|7002.7|7003.9|6997.9|33
1623073180000|2021-06-07 13:39:40|7004.6|6998.6|7006.9|7000.9|7007.7|7001.7|6999.1|6993.1|54
1623073190000|2021-06-07 13:39:50|7007.7|7001.7|7006.4|7000.4|7008.4|7002.4|7005.1|6999.1|21
1623073200000|2021-06-07 13:40:00|7006.6|7000.6|7001.4|6995.4|7006.9|7000.9|7000.2|6994.2|33
1623073210000|2021-06-07 13:40:10|7000.4|6994.4|7002|6996|7002.6|6996.6|6997.9|6991.9|50
1623073220000|2021-06-07 13:40:20|7002.1|6996.1|7004.9|6998.9|7007.9|7001.9|7001.4|6995.4|34
1623073230000|2021-06-07 13:40:30|7004.4|6998.4|6995.7|6989.7|7005.9|6999.9|6995.7|6989.7|61
1623073240000|2021-06-07 13:40:40|6995.2|6989.2|6999.9|6993.9|7000.9|6994.9|6991.2|6985.2|61
1623073250000|2021-06-07 13:40:50|7000.6|6994.6|7004.5|6998.5|7004.5|6998.5|6999.1|6993.1|10
1623073260000|2021-06-07 13:41:00|7002.8|6996.8|7006.3|7000.3|7007.3|7001.3|7002.4|6996.4|20
1623073270000|2021-06-07 13:41:10|7006.6|7000.6|7011.3|7005.3|7011.8|7005.8|7005.6|6999.6|17
1623073280000|2021-06-07 13:41:20|7010.3|7004.3|7011|7005|7012.3|7006.3|7009.1|7003.1|10
1623073290000|2021-06-07 13:41:30|7009.5|7003.5|7001.7|6995.7|7011.5|7005.5|7001.4|6995.4|23
1623073300000|2021-06-07 13:41:40|7001.9|6995.9|7011.3|7005.3|7017.2|7011.2|7000.6|6994.6|54
1623073310000|2021-06-07 13:41:50|7010.8|7004.8|7014.6|7008.6|7017.8|7011.8|7009.9|7003.9|42
1623073320000|2021-06-07 13:42:00|7015.9|7009.9|7012.8|7006.8|7015.9|7009.9|7010.1|7004.1|16
1623073330000|2021-06-07 13:42:10|7013|7007|7021.5|7015.5|7022|7016|7011.8|7005.8|17
1623073340000|2021-06-07 13:42:20|7021.8|7015.8|7030.2|7024.2|7030.2|7024.2|7021.8|7015.8|61
1623073350000|2021-06-07 13:42:30|7029.9|7023.9|7031.3|7025.3|7035.5|7029.5|7029.4|7023.4|33
1623073360000|2021-06-07 13:42:40|7031.6|7025.6|7028.7|7022.7|7033.3|7027.3|7022.7|7016.7|58
1623073370000|2021-06-07 13:42:50|7030.4|7024.4|7027.5|7021.5|7030.4|7024.4|7024|7018|38
1623073380000|2021-06-07 13:43:00|7028.5|7022.5|7029.5|7023.5|7030.7|7024.7|7028|7022|13
1623073390000|2021-06-07 13:43:10|7029.2|7023.2|7023.5|7017.5|7029.2|7023.2|7020.5|7014.5|33
1623073400000|2021-06-07 13:43:20|7022.7|7016.7|7022.6|7016.6|7025.1|7019.1|7020.6|7014.6|22
1623073410000|2021-06-07 13:43:30|7023|7017|7026.1|7020.1|7026.6|7020.6|7023|7017|9
1623073420000|2021-06-07 13:43:40|7026.3|7020.3|7026.6|7020.6|7029.1|7023.1|7024.6|7018.6|10
1623073430000|2021-06-07 13:43:50|7026.1|7020.1|7027.3|7021.3|7029.3|7023.3|7024.8|7018.8|17
1623073440000|2021-06-07 13:44:00|7026.6|7020.6|7020.8|7014.8|7026.6|7020.6|7020.8|7014.8|18
1623073450000|2021-06-07 13:44:10|7020.3|7014.3|7005.8|6999.8|7020.3|7014.3|7005.8|6999.8|34
1623073460000|2021-06-07 13:44:20|7004.5|6998.5|7001.6|6995.6|7007.1|7001.1|7001.6|6995.6|48
1623073470000|2021-06-07 13:44:30|7001.1|6995.1|6990.8|6984.8|7001.1|6995.1|6988.5|6982.5|47
1623073480000|2021-06-07 13:44:40|6991|6985|6995.8|6989.8|6996.8|6990.8|6990.5|6984.5|24
1623073490000|2021-06-07 13:44:50|6995.6|6989.6|6993.8|6987.8|6997.1|6991.1|6993.1|6987.1|26
1623073500000|2021-06-07 13:45:00|6994.1|6988.1|6978.2|6972.2|6994.1|6988.1|6978.2|6972.2|52
1623073510000|2021-06-07 13:45:10|6977.7|6971.7|6978.2|6972.2|6982.2|6976.2|6976.7|6970.7|62
1623073520000|2021-06-07 13:45:20|6978|6972|6978.4|6972.4|6978.4|6972.4|6973.9|6967.9|50
1623073530000|2021-06-07 13:45:30|6978|6972|6974.6|6968.6|6978.4|6972.4|6972.6|6966.6|131
1623073540000|2021-06-07 13:45:40|6975.1|6969.1|6979.6|6973.6|6982.6|6976.6|6975.1|6969.1|47
1623073550000|2021-06-07 13:45:50|6980.1|6974.1|6982.6|6976.6|6982.6|6976.6|6978.9|6972.9|46
1623073560000|2021-06-07 13:46:00|6982.4|6976.4|6985.7|6979.7|6985.7|6979.7|6981.1|6975.1|37
1623073570000|2021-06-07 13:46:10|6985.1|6979.1|6985.2|6979.2|6986.5|6980.5|6982.6|6976.6|28
1623073580000|2021-06-07 13:46:20|6984.7|6978.7|6991.1|6985.1|6994.3|6988.3|6982.7|6976.7|47
1623073590000|2021-06-07 13:46:30|6990.8|6984.8|7000.6|6994.6|7001.1|6995.1|6989.6|6983.6|60
1623073600000|2021-06-07 13:46:40|7001.5|6995.5|6998.1|6992.1|7003.6|6997.6|6997.4|6991.4|35
1623073610000|2021-06-07 13:46:50|6997.4|6991.4|6998.4|6992.4|7000.4|6994.4|6993.9|6987.9|19
1623073620000|2021-06-07 13:47:00|6998.1|6992.1|6996.9|6990.9|6998.4|6992.4|6993.6|6987.6|42
1623073630000|2021-06-07 13:47:10|6997.1|6991.1|6998.4|6992.4|6998.4|6992.4|6996.6|6990.6|14
1623073640000|2021-06-07 13:47:20|6997.4|6991.4|6992.9|6986.9|6998.4|6992.4|6992.4|6986.4|43
1623073650000|2021-06-07 13:47:30|6990.6|6984.6|6986.9|6980.9|6990.6|6984.6|6986.9|6980.9|9
1623073660000|2021-06-07 13:47:40|6986.4|6980.4|6985.9|6979.9|6988.4|6982.4|6985.9|6979.9|5
1623073670000|2021-06-07 13:47:50|6985.6|6979.6|6984.9|6978.9|6985.9|6979.9|6983.4|6977.4|27
1623073680000|2021-06-07 13:48:00|6984.4|6978.4|6987.9|6981.9|6989.3|6983.3|6983.4|6977.4|20
1623073690000|2021-06-07 13:48:10|6986.1|6980.1|6987.9|6981.9|6992.9|6986.9|6986.1|6980.1|19
1623073700000|2021-06-07 13:48:20|6987.6|6981.6|6991.9|6985.9|6991.9|6985.9|6987.4|6981.4|29
1623073710000|2021-06-07 13:48:30|6990.4|6984.4|6989.9|6983.9|6992.1|6986.1|6988.4|6982.4|36
1623073720000|2021-06-07 13:48:40|6989.6|6983.6|6989.4|6983.4|6990.1|6984.1|6989.4|6983.4|3
1623073730000|2021-06-07 13:48:50|6989.1|6983.1|6991.8|6985.8|6991.8|6985.8|6988.4|6982.4|17
1623073740000|2021-06-07 13:49:00|6991.3|6985.3|6990.1|6984.1|6991.3|6985.3|6989.8|6983.8|23
1623073750000|2021-06-07 13:49:10|6990.3|6984.3|6992.1|6986.1|6992.1|6986.1|6989.8|6983.8|97
1623073760000|2021-06-07 13:49:20|6991.1|6985.1|6995.6|6989.6|6997.1|6991.1|6990.4|6984.4|26
1623073770000|2021-06-07 13:49:30|6996.3|6990.3|6995.6|6989.6|6996.3|6990.3|6994.3|6988.3|4
1623073780000|2021-06-07 13:49:40|6996.8|6990.8|6992.8|6986.8|6996.8|6990.8|6992.8|6986.8|24
1623073790000|2021-06-07 13:49:50|6992.3|6986.3|6996.1|6990.1|6996.3|6990.3|6991.8|6985.8|14
1623073800000|2021-06-07 13:50:00|6994.4|6988.4|6990.1|6984.1|6995.1|6989.1|6990.1|6984.1|13
1623073810000|2021-06-07 13:50:10|6989.6|6983.6|6992.5|6986.5|6992.5|6986.5|6989.6|6983.6|10
1623073820000|2021-06-07 13:50:20|6992.8|6986.8|6993.3|6987.3|6993.8|6987.8|6991.3|6985.3|13
1623073830000|2021-06-07 13:50:30|6992.6|6986.6|6992.6|6986.6|6993.1|6987.1|6991.3|6985.3|42
1623073840000|2021-06-07 13:50:40|6992.8|6986.8|6994.3|6988.3|6994.6|6988.6|6992.3|6986.3|30
1623073850000|2021-06-07 13:50:50|6993.8|6987.8|6994.3|6988.3|6995.1|6989.1|6992.3|6986.3|8
1623073860000|2021-06-07 13:51:00|6994.8|6988.8|6994.3|6988.3|6996.1|6990.1|6993.8|6987.8|3
1623073870000|2021-06-07 13:51:10|6993.8|6987.8|6998.9|6992.9|6999.2|6993.2|6993.8|6987.8|27
1623073880000|2021-06-07 13:51:20|6997.9|6991.9|7002|6996|7002.2|6996.2|6996.4|6990.4|65
1623073890000|2021-06-07 13:51:30|7002.8|6996.8|7001.8|6995.8|7002.8|6996.8|7000.2|6994.2|38
1623073900000|2021-06-07 13:51:40|7001.6|6995.6|6996.8|6990.8|7004.1|6998.1|6996.8|6990.8|33
1623073910000|2021-06-07 13:51:50|6995.1|6989.1|6994.8|6988.8|6995.1|6989.1|6992.1|6986.1|21
1623073920000|2021-06-07 13:52:00|6994.6|6988.6|6993.8|6987.8|6994.6|6988.6|6991.8|6985.8|15
1623073930000|2021-06-07 13:52:10|6994.1|6988.1|6992.6|6986.6|6995.1|6989.1|6992.6|6986.6|6
1623073940000|2021-06-07 13:52:20|6992.3|6986.3|6993.1|6987.1|6993.6|6987.6|6991.8|6985.8|8
1623073950000|2021-06-07 13:52:30|6992.8|6986.8|6992.3|6986.3|6993.8|6987.8|6991.8|6985.8|11
1623073960000|2021-06-07 13:52:40|6993.3|6987.3|6993.6|6987.6|6993.6|6987.6|6992.8|6986.8|16
1623073970000|2021-06-07 13:52:50|6992.3|6986.3|6992.3|6986.3|6993.4|6987.4|6992.3|6986.3|1
1623073980000|2021-06-07 13:53:00|6992.6|6986.6|6989.9|6983.9|6992.6|6986.6|6988.9|6982.9|37
1623073990000|2021-06-07 13:53:10|6989.6|6983.6|6988.4|6982.4|6989.6|6983.6|6988.1|6982.1|13
1623074000000|2021-06-07 13:53:20|6988.3|6982.3|6990.3|6984.3|6990.3|6984.3|6988.3|6982.3|13
1623074010000|2021-06-07 13:53:30|6990.1|6984.1|6989.1|6983.1|6990.1|6984.1|6987.9|6981.9|6
1623074020000|2021-06-07 13:53:40|6989.6|6983.6|6991.3|6985.3|6991.8|6985.8|6987.9|6981.9|7
1623074030000|2021-06-07 13:53:50|6990.6|6984.6|6996.6|6990.6|6996.8|6990.8|6990.3|6984.3|22
1623074040000|2021-06-07 13:54:00|6995.6|6989.6|6994|6988|6995.6|6989.6|6991.6|6985.6|12
1623074050000|2021-06-07 13:54:10|6993|6987|6989.8|6983.8|6993.3|6987.3|6988.8|6982.8|19
1623074060000|2021-06-07 13:54:20|6988.8|6982.8|6988.8|6982.8|6990.1|6984.1|6988.6|6982.6|15
1623074070000|2021-06-07 13:54:30|6987.7|6981.7|6992.5|6986.5|6992.8|6986.8|6987.7|6981.7|32
1623074080000|2021-06-07 13:54:40|6992.3|6986.3|6992|6986|6992.5|6986.5|6990.5|6984.5|7
1623074090000|2021-06-07 13:54:50|6992.5|6986.5|6992.8|6986.8|6994.5|6988.5|6991|6985|12
1623074100000|2021-06-07 13:55:00|6993|6987|6991.8|6985.8|6993|6987|6989.3|6983.3|10
1623074110000|2021-06-07 13:55:10|6992.1|6986.1|6991|6985|6992.1|6986.1|6990.1|6984.1|20
1623074120000|2021-06-07 13:55:20|6990.9|6984.9|6994.3|6988.3|6994.8|6988.8|6990.6|6984.6|20
1623074130000|2021-06-07 13:55:30|6994.1|6988.1|6994.3|6988.3|6995.6|6989.6|6993.6|6987.6|4
1623074140000|2021-06-07 13:55:40|6994.1|6988.1|6992.1|6986.1|6994.1|6988.1|6992.1|6986.1|8
1623074150000|2021-06-07 13:55:50|6991.9|6985.9|6990.6|6984.6|6991.9|6985.9|6990.6|6984.6|3
1623074160000|2021-06-07 13:56:00|6990.1|6984.1|6995.1|6989.1|6995.8|6989.8|6990.1|6984.1|71
1623074170000|2021-06-07 13:56:10|6995.3|6989.3|6995.5|6989.5|6995.5|6989.5|6993.3|6987.3|15
1623074180000|2021-06-07 13:56:20|6995.7|6989.7|6999.4|6993.4|7000.1|6994.1|6995.5|6989.5|23
1623074190000|2021-06-07 13:56:30|6999.6|6993.6|7004.7|6998.7|7005|6999|6999.4|6993.4|21
1623074200000|2021-06-07 13:56:40|7005.3|6999.3|7002.3|6996.3|7005.8|6999.8|6999.8|6993.8|21
1623074210000|2021-06-07 13:56:50|7002.9|6996.9|7004.6|6998.6|7004.6|6998.6|7002.1|6996.1|18
1623074220000|2021-06-07 13:57:00|7004.9|6998.9|7001.6|6995.6|7004.9|6998.9|7001|6995|13
1623074230000|2021-06-07 13:57:10|7001.4|6995.4|6997.1|6991.1|7001.6|6995.6|6997.1|6991.1|10
1623074240000|2021-06-07 13:57:20|6997.6|6991.6|6996.1|6990.1|6997.6|6991.6|6994.6|6988.6|11
1623074250000|2021-06-07 13:57:30|6996.6|6990.6|6996.1|6990.1|6997.6|6991.6|6994.9|6988.9|58
1623074260000|2021-06-07 13:57:40|6996.6|6990.6|7001|6995|7001|6995|6995.5|6989.5|41
1623074270000|2021-06-07 13:57:50|7000.8|6994.8|7000.8|6994.8|7002.7|6996.7|7000.8|6994.8|27
1623074280000|2021-06-07 13:58:00|7001|6995|7001.8|6995.8|7002|6996|6999.9|6993.9|6
1623074290000|2021-06-07 13:58:10|7002|6996|7000.8|6994.8|7002|6996|7000.8|6994.8|2
1623074300000|2021-06-07 13:58:20|7001.3|6995.3|6999.9|6993.9|7001.3|6995.3|6999.5|6993.5|9
1623074310000|2021-06-07 13:58:30|6998.3|6992.3|6997.6|6991.6|6998.3|6992.3|6996.1|6990.1|9
1623074320000|2021-06-07 13:58:40|6997.3|6991.3|6997.5|6991.5|6998.3|6992.3|6997.3|6991.3|4
1623074330000|2021-06-07 13:58:50|6998.1|6992.1|6998.6|6992.6|6998.9|6992.9|6997.1|6991.1|10
1623074340000|2021-06-07 13:59:00|6998.4|6992.4|6995|6989|6998.4|6992.4|6994|6988|17
1623074350000|2021-06-07 13:59:10|6994.3|6988.3|6994.7|6988.7|6995|6989|6992.5|6986.5|17
1623074360000|2021-06-07 13:59:20|6993.5|6987.5|6995.5|6989.5|6996.5|6990.5|6992.7|6986.7|12
1623074370000|2021-06-07 13:59:30|6995|6989|6996|6990|6996|6990|6995|6989|8
1623074380000|2021-06-07 13:59:40|6995.7|6989.7|6994.2|6988.2|6995.7|6989.7|6994|6988|8
1623074390000|2021-06-07 13:59:50|6993.9|6987.9|6993.7|6987.7|6994.4|6988.4|6993.2|6987.2|14
1623074400000|2021-06-07 14:00:00|6993.9|6987.9|6990.6|6984.6|6994.4|6988.4|6990.1|6984.1|47
1623074410000|2021-06-07 14:00:10|6990.4|6984.4|6989.9|6983.9|6990.6|6984.6|6989.9|6983.9|12
1623074420000|2021-06-07 14:00:20|6990.1|6984.1|6988.6|6982.6|6990.1|6984.1|6988.6|6982.6|41
1623074430000|2021-06-07 14:00:30|6987.1|6981.1|6988.7|6982.7|6989|6983|6987.1|6981.1|68
1623074440000|2021-06-07 14:00:40|6988.5|6982.5|6988.5|6982.5|6988.7|6982.7|6988|6982|19
1623074450000|2021-06-07 14:00:50|6987.1|6981.1|6988|6982|6988.2|6982.2|6987.1|6981.1|16
1623074460000|2021-06-07 14:01:00|6987.8|6981.8|6988.5|6982.5|6989.7|6983.7|6987.2|6981.2|73
1623074470000|2021-06-07 14:01:10|6989.5|6983.5|6989.5|6983.5|6990|6984|6988.7|6982.7|15
1623074480000|2021-06-07 14:01:20|6989.7|6983.7|6989|6983|6989.7|6983.7|6989|6983|8
1623074490000|2021-06-07 14:01:30|6989.7|6983.7|6990.4|6984.4|6990.4|6984.4|6988|6982|19
1623074500000|2021-06-07 14:01:40|6989.5|6983.5|6994.2|6988.2|6994.2|6988.2|6989|6983|22
1623074510000|2021-06-07 14:01:50|6994.4|6988.4|6998.9|6992.9|6998.9|6992.9|6992.2|6986.2|28
1623074520000|2021-06-07 14:02:00|6998.1|6992.1|6999.5|6993.5|7000.1|6994.1|6998|6992|9
1623074530000|2021-06-07 14:02:10|6999.2|6993.2|6997.5|6991.5|6999.2|6993.2|6996.4|6990.4|14
1623074540000|2021-06-07 14:02:20|6997.7|6991.7|6999.7|6993.7|6999.7|6993.7|6996.8|6990.8|17
1623074550000|2021-06-07 14:02:30|6999.2|6993.2|7000.6|6994.6|7001.1|6995.1|6999.2|6993.2|12
1623074560000|2021-06-07 14:02:40|7000|6994|6998.7|6992.7|7000.2|6994.2|6997.4|6991.4|10
1623074570000|2021-06-07 14:02:50|6998.4|6992.4|6994.9|6988.9|6998.9|6992.9|6994.9|6988.9|28
1623074580000|2021-06-07 14:03:00|6994.4|6988.4|6995.4|6989.4|6995.4|6989.4|6992.6|6986.6|5
1623074590000|2021-06-07 14:03:10|6995.1|6989.1|6993.8|6987.8|6995.8|6989.8|6993.3|6987.3|10
1623074600000|2021-06-07 14:03:20|6993.3|6987.3|6999.5|6993.5|6999.5|6993.5|6992.6|6986.6|11
1623074610000|2021-06-07 14:03:30|6999.3|6993.3|6997.5|6991.5|7000|6994|6997.5|6991.5|6
1623074620000|2021-06-07 14:03:40|6997.7|6991.7|6995.5|6989.5|6998|6992|6995.5|6989.5|9
1623074630000|2021-06-07 14:03:50|6996|6990|6997|6991|6997|6991|6995.5|6989.5|5
1623074640000|2021-06-07 14:04:00|6996|6990|6994|6988|6996.5|6990.5|6994|6988|11
1623074650000|2021-06-07 14:04:10|6993.5|6987.5|6992.3|6986.3|6993.5|6987.5|6991.7|6985.7|20
1623074660000|2021-06-07 14:04:20|6993|6987|6992.3|6986.3|6993|6987|6992.3|6986.3|3
1623074670000|2021-06-07 14:04:30|6992|6986|6987.2|6981.2|6992|6986|6987.2|6981.2|62
1623074680000|2021-06-07 14:04:40|6987.7|6981.7|6988.7|6982.7|6988.7|6982.7|6987.2|6981.2|30
1623074690000|2021-06-07 14:04:50|6988.2|6982.2|6988.7|6982.7|6988.7|6982.7|6987.2|6981.2|10
1623074700000|2021-06-07 14:05:00|6987.6|6981.6|6987.7|6981.7|6988.7|6982.7|6987.2|6981.2|23
1623074710000|2021-06-07 14:05:10|6988.7|6982.7|6987.7|6981.7|6988.7|6982.7|6987.2|6981.2|11
1623074720000|2021-06-07 14:05:20|6987.2|6981.2|6991|6985|6992.2|6986.2|6987.2|6981.2|16
1623074730000|2021-06-07 14:05:30|6991.4|6985.4|6999.3|6993.3|6999.3|6993.3|6990.6|6984.6|62
1623074740000|2021-06-07 14:05:40|6999|6993|7002.9|6996.9|7003.9|6997.9|6998|6992|28
1623074750000|2021-06-07 14:05:50|7002.4|6996.4|7002.7|6996.7|7004.2|6998.2|7002.2|6996.2|15
1623074760000|2021-06-07 14:06:00|7002.9|6996.9|7004.9|6998.9|7005.2|6999.2|7002.7|6996.7|20
1623074770000|2021-06-07 14:06:10|7004.7|6998.7|7008.1|7002.1|7008.1|7002.1|7003.4|6997.4|19
1623074780000|2021-06-07 14:06:20|7007.1|7001.1|7010.9|7004.9|7013.6|7007.6|7006.3|7000.3|47
1623074790000|2021-06-07 14:06:30|7011.4|7005.4|7014.2|7008.2|7014.2|7008.2|7011.1|7005.1|41
1623074800000|2021-06-07 14:06:40|7017.4|7011.4|7016.6|7010.6|7018.1|7012.1|7015.1|7009.1|101
1623074810000|2021-06-07 14:06:50|7017.1|7011.1|7020.6|7014.6|7024.4|7018.4|7016.1|7010.1|65
1623074820000|2021-06-07 14:07:00|7020.4|7014.4|7020.1|7014.1|7023.1|7017.1|7020.1|7014.1|25
1623074830000|2021-06-07 14:07:10|7018.9|7012.9|7017.5|7011.5|7019.6|7013.6|7015.6|7009.6|53
1623074840000|2021-06-07 14:07:20|7017.3|7011.3|7023.5|7017.5|7023.7|7017.7|7017.3|7011.3|12
1623074850000|2021-06-07 14:07:30|7023.2|7017.2|7018|7012|7023.2|7017.2|7017.5|7011.5|11
1623074860000|2021-06-07 14:07:40|7017.7|7011.7|7017.1|7011.1|7019|7013|7016.1|7010.1|22
1623074870000|2021-06-07 14:07:50|7015.3|7009.3|7019.1|7013.1|7019.1|7013.1|7015|7009|43
1623074880000|2021-06-07 14:08:00|7018.7|7012.7|7026.1|7020.1|7026.1|7020.1|7017.3|7011.3|12
1623074890000|2021-06-07 14:08:10|7025.8|7019.8|7028.3|7022.3|7029.6|7023.6|7023.8|7017.8|35
1623074900000|2021-06-07 14:08:20|7027.8|7021.8|7030.2|7024.2|7030.2|7024.2|7026.1|7020.1|33
1623074910000|2021-06-07 14:08:30|7031.5|7025.5|7026.5|7020.5|7031.5|7025.5|7026.5|7020.5|28
1623074920000|2021-06-07 14:08:40|7026.2|7020.2|7026.2|7020.2|7030.7|7024.7|7025.4|7019.4|22
1623074930000|2021-06-07 14:08:50|7026.9|7020.9|7028.3|7022.3|7028.5|7022.5|7024|7018|25
1623074940000|2021-06-07 14:09:00|7027.4|7021.4|7029.2|7023.2|7029.2|7023.2|7025.4|7019.4|6
1623074950000|2021-06-07 14:09:10|7028.9|7022.9|7033.2|7027.2|7035.7|7029.7|7027.9|7021.9|51
1623074960000|2021-06-07 14:09:20|7032.2|7026.2|7029|7023|7032.2|7026.2|7027.4|7021.4|11
1623074970000|2021-06-07 14:09:30|7028.7|7022.7|7032.3|7026.3|7032.5|7026.5|7028.2|7022.2|7
1623074980000|2021-06-07 14:09:40|7032.1|7026.1|7032.5|7026.5|7034.9|7028.9|7031.2|7025.2|20
1623074990000|2021-06-07 14:09:50|7032.7|7026.7|7035.5|7029.5|7035.5|7029.5|7032.5|7026.5|12
1623075000000|2021-06-07 14:10:00|7034.3|7028.3|7033.6|7027.6|7038.5|7032.5|7032.8|7026.8|21
1623075010000|2021-06-07 14:10:10|7033.3|7027.3|7030.3|7024.3|7033.3|7027.3|7030.1|7024.1|21
1623075020000|2021-06-07 14:10:20|7030.1|7024.1|7039.3|7033.3|7039.6|7033.6|7030.1|7024.1|25
1623075030000|2021-06-07 14:10:30|7039.6|7033.6|7043.8|7037.8|7044.6|7038.6|7037.1|7031.1|34
1623075040000|2021-06-07 14:10:40|7043.6|7037.6|7041.3|7035.3|7044.6|7038.6|7041.1|7035.1|13
1623075050000|2021-06-07 14:10:50|7041.8|7035.8|7043.4|7037.4|7045.8|7039.8|7041.6|7035.6|18
1623075060000|2021-06-07 14:11:00|7043.1|7037.1|7040.4|7034.4|7045.9|7039.9|7038.9|7032.9|15
1623075070000|2021-06-07 14:11:10|7038.2|7032.2|7033.6|7027.6|7038.4|7032.4|7033.6|7027.6|17
1623075080000|2021-06-07 14:11:20|7034.1|7028.1|7037.1|7031.1|7037.1|7031.1|7031.6|7025.6|25
1623075090000|2021-06-07 14:11:30|7036.1|7030.1|7038.8|7032.8|7039.6|7033.6|7034.8|7028.8|29
1623075100000|2021-06-07 14:11:40|7039.6|7033.6|7042.8|7036.8|7043.3|7037.3|7039.3|7033.3|19
1623075110000|2021-06-07 14:11:50|7042.3|7036.3|7041.9|7035.9|7042.3|7036.3|7041.3|7035.3|6
1623075120000|2021-06-07 14:12:00|7043.9|7037.9|7049.4|7043.4|7049.9|7043.9|7043.9|7037.9|23
1623075130000|2021-06-07 14:12:10|7048.9|7042.9|7050.1|7044.1|7050.9|7044.9|7046.3|7040.3|24
1623075140000|2021-06-07 14:12:20|7050.5|7044.5|7044.9|7038.9|7051.7|7045.7|7044.9|7038.9|34
1623075150000|2021-06-07 14:12:30|7043.4|7037.4|7049.8|7043.8|7052.5|7046.5|7043.1|7037.1|63
1623075160000|2021-06-07 14:12:40|7050.8|7044.8|7050.8|7044.8|7052.8|7046.8|7050.3|7044.3|18
1623075170000|2021-06-07 14:12:50|7051|7045|7057.3|7051.3|7057.3|7051.3|7047.7|7041.7|186
1623075180000|2021-06-07 14:13:00|7057.8|7051.8|7058|7052|7061.3|7055.3|7056|7050|62
1623075190000|2021-06-07 14:13:10|7059.3|7053.3|7060.8|7054.8|7062.2|7056.2|7058|7052|26
1623075200000|2021-06-07 14:13:20|7060|7054|7054.8|7048.8|7060.3|7054.3|7054.7|7048.7|21
1623075210000|2021-06-07 14:13:30|7054|7048|7060|7054|7060|7054|7054|7048|24
1623075220000|2021-06-07 14:13:40|7059.8|7053.8|7058.3|7052.3|7060.5|7054.5|7057.3|7051.3|11
1623075230000|2021-06-07 14:13:50|7058.5|7052.5|7060.1|7054.1|7060.5|7054.5|7057.8|7051.8|14
1623075240000|2021-06-07 14:14:00|7059.8|7053.8|7060.3|7054.3|7062|7056|7059.8|7053.8|11
1623075250000|2021-06-07 14:14:10|7060.5|7054.5|7062.8|7056.8|7063.6|7057.6|7060.5|7054.5|12
1623075260000|2021-06-07 14:14:20|7062.6|7056.6|7059.2|7053.2|7062.6|7056.6|7059.2|7053.2|19
1623075270000|2021-06-07 14:14:30|7059.4|7053.4|7058.9|7052.9|7060.9|7054.9|7057.7|7051.7|21
1623075280000|2021-06-07 14:14:40|7058.7|7052.7|7055.9|7049.9|7058.7|7052.7|7055.7|7049.7|70
1623075290000|2021-06-07 14:14:50|7056.4|7050.4|7058.6|7052.6|7058.6|7052.6|7056.2|7050.2|12
1623075300000|2021-06-07 14:15:00|7060.1|7054.1|7056.1|7050.1|7060.1|7054.1|7055.1|7049.1|16
1623075310000|2021-06-07 14:15:10|7056.3|7050.3|7058.2|7052.2|7061.6|7055.6|7056.3|7050.3|14
1623075320000|2021-06-07 14:15:20|7057.7|7051.7|7057|7051|7057.7|7051.7|7055.2|7049.2|8
1623075330000|2021-06-07 14:15:30|7056.7|7050.7|7056.7|7050.7|7056.7|7050.7|7055.2|7049.2|6
1623075340000|2021-06-07 14:15:40|7055.9|7049.9|7050|7044|7055.9|7049.9|7050|7044|3
1623075350000|2021-06-07 14:15:50|7049.4|7043.4|7045.9|7039.9|7050.7|7044.7|7045.9|7039.9|36
1623075360000|2021-06-07 14:16:00|7045.7|7039.7|7047.9|7041.9|7049.4|7043.4|7044.2|7038.2|21
1623075370000|2021-06-07 14:16:10|7047.7|7041.7|7044.4|7038.4|7048.2|7042.2|7042.9|7036.9|6
1623075380000|2021-06-07 14:16:20|7044.2|7038.2|7040.2|7034.2|7044.2|7038.2|7040.2|7034.2|12
1623075390000|2021-06-07 14:16:30|7041.9|7035.9|7040.7|7034.7|7042.4|7036.4|7039.4|7033.4|12
1623075400000|2021-06-07 14:16:40|7040.9|7034.9|7039.6|7033.6|7042.4|7036.4|7039.6|7033.6|12
1623075410000|2021-06-07 14:16:50|7039.4|7033.4|7040|7034|7042.4|7036.4|7039.4|7033.4|47
1623075420000|2021-06-07 14:17:00|7040.2|7034.2|7041.4|7035.4|7041.9|7035.9|7040.2|7034.2|39
1623075430000|2021-06-07 14:17:10|7041.7|7035.7|7041.7|7035.7|7042.9|7036.9|7041.4|7035.4|4
1623075440000|2021-06-07 14:17:20|7041|7035|7043|7037|7043|7037|7039.2|7033.2|67
1623075450000|2021-06-07 14:17:30|7043.2|7037.2|7044.4|7038.4|7045.7|7039.7|7043.2|7037.2|5
1623075460000|2021-06-07 14:17:40|7044.7|7038.7|7045.1|7039.1|7047.2|7041.2|7044.7|7038.7|21
1623075470000|2021-06-07 14:17:50|7045.4|7039.4|7043.9|7037.9|7045.4|7039.4|7043.4|7037.4|11
1623075480000|2021-06-07 14:18:00|7044.4|7038.4|7042.9|7036.9|7045.6|7039.6|7042.9|7036.9|20
1623075490000|2021-06-07 14:18:10|7042.6|7036.6|7044.3|7038.3|7045.8|7039.8|7042.6|7036.6|6
1623075500000|2021-06-07 14:18:20|7045.6|7039.6|7040.3|7034.3|7045.6|7039.6|7040.3|7034.3|7
1623075510000|2021-06-07 14:18:30|7039.9|7033.9|7040.3|7034.3|7040.3|7034.3|7039.3|7033.3|12
1623075520000|2021-06-07 14:18:40|7039.9|7033.9|7039.6|7033.6|7039.9|7033.9|7038.3|7032.3|1
1623075530000|2021-06-07 14:18:50|7039.3|7033.3|7039|7033|7039.6|7033.6|7038.3|7032.3|7
1623075540000|2021-06-07 14:19:00|7039.6|7033.6|7039.3|7033.3|7039.9|7033.9|7038.8|7032.8|8
1623075550000|2021-06-07 14:19:10|7040.6|7034.6|7041.3|7035.3|7043.3|7037.3|7040.6|7034.6|7
1623075560000|2021-06-07 14:19:20|7041|7035|7040.8|7034.8|7042.8|7036.8|7040.3|7034.3|7
1623075570000|2021-06-07 14:19:30|7040.5|7034.5|7043.8|7037.8|7044.3|7038.3|7040.5|7034.5|6
1623075580000|2021-06-07 14:19:40|7043.5|7037.5|7041.3|7035.3|7044.6|7038.6|7041.3|7035.3|4
1623075590000|2021-06-07 14:19:50|7041.6|7035.6|7040.6|7034.6|7041.6|7035.6|7038.6|7032.6|14
1623075600000|2021-06-07 14:20:00|7040.9|7034.9|7042.9|7036.9|7043.1|7037.1|7038.9|7032.9|23
1623075610000|2021-06-07 14:20:10|7043.6|7037.6|7043.9|7037.9|7044.1|7038.1|7042.9|7036.9|3
1623075620000|2021-06-07 14:20:20|7043.4|7037.4|7042.7|7036.7|7043.6|7037.6|7042.7|7036.7|9
1623075630000|2021-06-07 14:20:30|7042.4|7036.4|7040.3|7034.3|7042.6|7036.6|7039.8|7033.8|16
1623075640000|2021-06-07 14:20:40|7040.1|7034.1|7039.6|7033.6|7040.6|7034.6|7039.1|7033.1|8
1623075650000|2021-06-07 14:20:50|7039.4|7033.4|7040.1|7034.1|7040.1|7034.1|7039.1|7033.1|6
1623075660000|2021-06-07 14:21:00|7040.6|7034.6|7039.6|7033.6|7041.1|7035.1|7038.6|7032.6|15
1623075670000|2021-06-07 14:21:10|7039.8|7033.8|7041.1|7035.1|7041.2|7035.2|7038.3|7032.3|5
1623075680000|2021-06-07 14:21:20|7040.3|7034.3|7038.6|7032.6|7041.1|7035.1|7038.6|7032.6|11
1623075690000|2021-06-07 14:21:30|7038.8|7032.8|7038.8|7032.8|7040.8|7034.8|7038.3|7032.3|30
1623075700000|2021-06-07 14:21:40|7038.6|7032.6|7039.8|7033.8|7040.3|7034.3|7038.3|7032.3|10
1623075710000|2021-06-07 14:21:50|7039.1|7033.1|7038.6|7032.6|7039.1|7033.1|7038.6|7032.6|7
1623075720000|2021-06-07 14:22:00|7039.1|7033.1|7039.6|7033.6|7040.3|7034.3|7038.6|7032.6|10
1623075730000|2021-06-07 14:22:10|7039.3|7033.3|7040.3|7034.3|7040.3|7034.3|7038.6|7032.6|4
1623075740000|2021-06-07 14:22:20|7040.4|7034.4|7042.1|7036.1|7042.8|7036.8|7040.4|7034.4|14
1623075750000|2021-06-07 14:22:30|7042.4|7036.4|7039.8|7033.8|7043.1|7037.1|7039.8|7033.8|4
1623075760000|2021-06-07 14:22:40|7040.1|7034.1|7041.2|7035.2|7041.2|7035.2|7039.6|7033.6|4
1623075770000|2021-06-07 14:22:50|7042.2|7036.2|7043.2|7037.2|7043.2|7037.2|7042.2|7036.2|10
1623075780000|2021-06-07 14:23:00|7043.4|7037.4|7042|7036|7043.4|7037.4|7041|7035|10
1623075790000|2021-06-07 14:23:10|7041.5|7035.5|7045|7039|7045|7039|7041.2|7035.2|13
1623075800000|2021-06-07 14:23:20|7044.7|7038.7|7044|7038|7045|7039|7042.5|7036.5|11
1623075810000|2021-06-07 14:23:30|7044.5|7038.5|7044.2|7038.2|7045|7039|7043|7037|4
1623075820000|2021-06-07 14:23:40|7044|7038|7043|7037|7044|7038|7042.2|7036.2|6
1623075830000|2021-06-07 14:23:50|7043.2|7037.2|7045.7|7039.7|7046.7|7040.7|7042.7|7036.7|11
1623075840000|2021-06-07 14:24:00|7045.5|7039.5|7045.5|7039.5|7045.7|7039.7|7045.2|7039.2|8
1623075850000|2021-06-07 14:24:10|7045.7|7039.7|7048.7|7042.7|7049.2|7043.2|7045.7|7039.7|3
1623075860000|2021-06-07 14:24:20|7048.5|7042.5|7046.4|7040.4|7048.9|7042.9|7046.4|7040.4|14
1623075870000|2021-06-07 14:24:30|7046.7|7040.7|7048|7042|7048.1|7042.1|7046.4|7040.4|12
1623075880000|2021-06-07 14:24:40|7047.2|7041.2|7046|7040|7047.7|7041.7|7045.7|7039.7|6
1623075890000|2021-06-07 14:24:50|7046.2|7040.2|7047.2|7041.2|7047.7|7041.7|7046.2|7040.2|3
1623075900000|2021-06-07 14:25:00|7046.9|7040.9|7043.9|7037.9|7047.4|7041.4|7043.9|7037.9|8
1623075910000|2021-06-07 14:25:10|7043.4|7037.4|7042.4|7036.4|7044.2|7038.2|7042.4|7036.4|3
1623075920000|2021-06-07 14:25:20|7043.2|7037.2|7041.9|7035.9|7043.2|7037.2|7041.4|7035.4|4
1623075930000|2021-06-07 14:25:30|7040.8|7034.8|7044.1|7038.1|7044.4|7038.4|7039.4|7033.4|23
1623075940000|2021-06-07 14:25:40|7043.9|7037.9|7046.8|7040.8|7047.6|7041.6|7043.9|7037.9|7
1623075950000|2021-06-07 14:25:50|7046.6|7040.6|7045.3|7039.3|7046.8|7040.8|7045.3|7039.3|7
1623075960000|2021-06-07 14:26:00|7045.1|7039.1|7046.5|7040.5|7047|7041|7045.1|7039.1|18
1623075970000|2021-06-07 14:26:10|7046.3|7040.3|7047.7|7041.7|7048.4|7042.4|7046.3|7040.3|12
1623075980000|2021-06-07 14:26:20|7047.2|7041.2|7048.3|7042.3|7049|7043|7046.3|7040.3|9
1623075990000|2021-06-07 14:26:30|7048|7042|7045.4|7039.4|7048|7042|7044.9|7038.9|22
1623076000000|2021-06-07 14:26:40|7046.4|7040.4|7045.8|7039.8|7047.3|7041.3|7045.6|7039.6|5
1623076010000|2021-06-07 14:26:50|7047.2|7041.2|7050.2|7044.2|7050.2|7044.2|7047.2|7041.2|14
1623076020000|2021-06-07 14:27:00|7051.2|7045.2|7053.7|7047.7|7053.7|7047.7|7051.2|7045.2|24
1623076030000|2021-06-07 14:27:10|7053.5|7047.5|7056.1|7050.1|7056.7|7050.7|7051.6|7045.6|9
1623076040000|2021-06-07 14:27:20|7056.3|7050.3|7053.8|7047.8|7057.3|7051.3|7053.3|7047.3|14
1623076050000|2021-06-07 14:27:30|7053.6|7047.6|7052.5|7046.5|7053.6|7047.6|7052.3|7046.3|1
1623076060000|2021-06-07 14:27:40|7052.3|7046.3|7052.3|7046.3|7053|7047|7051.3|7045.3|3
1623076070000|2021-06-07 14:27:50|7051.8|7045.8|7046.9|7040.9|7051.8|7045.8|7045.9|7039.9|7
1623076080000|2021-06-07 14:28:00|7046.6|7040.6|7065.7|7059.7|7066.2|7060.2|7045.6|7039.6|55
1623076090000|2021-06-07 14:28:10|7065.4|7059.4|7064.7|7058.7|7066.2|7060.2|7064.4|7058.4|17
1623076100000|2021-06-07 14:28:20|7064.4|7058.4|7063.7|7057.7|7064.4|7058.4|7063.2|7057.2|17
1623076110000|2021-06-07 14:28:30|7063.4|7057.4|7071.7|7065.7|7072.4|7066.4|7063.4|7057.4|23
1623076120000|2021-06-07 14:28:40|7071.9|7065.9|7069.6|7063.6|7072.2|7066.2|7068.6|7062.6|10
1623076130000|2021-06-07 14:28:50|7069.4|7063.4|7066.4|7060.4|7069.4|7063.4|7066|7060|28
1623076140000|2021-06-07 14:29:00|7066.7|7060.7|7066.8|7060.8|7068.7|7062.7|7066.7|7060.7|6
1623076150000|2021-06-07 14:29:10|7066.5|7060.5|7073.8|7067.8|7073.8|7067.8|7066|7060|19
1623076160000|2021-06-07 14:29:20|7073.5|7067.5|7074.3|7068.3|7074.3|7068.3|7072|7066|10
1623076170000|2021-06-07 14:29:30|7074.5|7068.5|7078.8|7072.8|7079.6|7073.6|7074.5|7068.5|17
1623076180000|2021-06-07 14:29:40|7079.1|7073.1|7080.3|7074.3|7080.3|7074.3|7078.3|7072.3|10
1623076190000|2021-06-07 14:29:50|7079.5|7073.5|7080.3|7074.3|7080.5|7074.5|7079.5|7073.5|10
1623076200000|2021-06-07 14:30:00|7079.6|7073.6|7075.4|7069.4|7081|7075|7074.9|7068.9|21
1623076210000|2021-06-07 14:30:10|7075.6|7069.6|7076.6|7070.6|7076.6|7070.6|7074.3|7068.3|10
1623076220000|2021-06-07 14:30:20|7076.8|7070.8|7072.9|7066.9|7078.3|7072.3|7072.7|7066.7|11
1623076230000|2021-06-07 14:30:30|7072.2|7066.2|7072.4|7066.4|7073.9|7067.9|7071.9|7065.9|12
1623076240000|2021-06-07 14:30:40|7072.7|7066.7|7067.7|7061.7|7072.7|7066.7|7067.7|7061.7|13
1623076250000|2021-06-07 14:30:50|7067.5|7061.5|7063.5|7057.5|7067.8|7061.8|7062|7056|27
1623076260000|2021-06-07 14:31:00|7063.7|7057.7|7061.2|7055.2|7064|7058|7059.7|7053.7|36
1623076270000|2021-06-07 14:31:10|7060.7|7054.7|7068.2|7062.2|7070.3|7064.3|7060.7|7054.7|40
1623076280000|2021-06-07 14:31:20|7068.4|7062.4|7063.7|7057.7|7069.1|7063.1|7063.2|7057.2|42
1623076290000|2021-06-07 14:31:30|7064.7|7058.7|7054.7|7048.7|7064.7|7058.7|7053.9|7047.9|22
1623076300000|2021-06-07 14:31:40|7054.4|7048.4|7055.2|7049.2|7055.2|7049.2|7053.2|7047.2|7
1623076310000|2021-06-07 14:31:50|7054.9|7048.9|7056.4|7050.4|7059.2|7053.2|7054.9|7048.9|14
1623076320000|2021-06-07 14:32:00|7056.7|7050.7|7054.3|7048.3|7059.7|7053.7|7054.3|7048.3|7
1623076330000|2021-06-07 14:32:10|7056|7050|7056.6|7050.6|7059.3|7053.3|7056|7050|23
1623076340000|2021-06-07 14:32:20|7055.8|7049.8|7052.7|7046.7|7055.8|7049.8|7051.4|7045.4|21
1623076350000|2021-06-07 14:32:30|7050.7|7044.7|7048.7|7042.7|7051.2|7045.2|7048.7|7042.7|24
1623076360000|2021-06-07 14:32:40|7050|7044|7049.8|7043.8|7050.5|7044.5|7049.2|7043.2|8
1623076370000|2021-06-07 14:32:50|7049.2|7043.2|7049|7043|7050.8|7044.8|7047.7|7041.7|16
1623076380000|2021-06-07 14:33:00|7050|7044|7051.6|7045.6|7054.1|7048.1|7049.5|7043.5|12
1623076390000|2021-06-07 14:33:10|7051.8|7045.8|7047.9|7041.9|7052.1|7046.1|7047.9|7041.9|13
1623076400000|2021-06-07 14:33:20|7046.9|7040.9|7046.1|7040.1|7047.1|7041.1|7045.7|7039.7|17
1623076410000|2021-06-07 14:33:30|7045.9|7039.9|7038.2|7032.2|7045.9|7039.9|7038.2|7032.2|34
1623076420000|2021-06-07 14:33:40|7038.4|7032.4|7037.4|7031.4|7039.9|7033.9|7036.9|7030.9|14
1623076430000|2021-06-07 14:33:50|7037.2|7031.2|7037.4|7031.4|7038.1|7032.1|7036.8|7030.8|21
1623076440000|2021-06-07 14:34:00|7037.1|7031.1|7040.1|7034.1|7040.1|7034.1|7037.1|7031.1|27
1623076450000|2021-06-07 14:34:10|7039.9|7033.9|7038.6|7032.6|7039.9|7033.9|7038.2|7032.2|6
1623076460000|2021-06-07 14:34:20|7038.4|7032.4|7036.5|7030.5|7039.4|7033.4|7036.5|7030.5|17
1623076470000|2021-06-07 14:34:30|7037.3|7031.3|7036.2|7030.2|7037.3|7031.3|7035.6|7029.6|19
1623076480000|2021-06-07 14:34:40|7036.5|7030.5|7034.9|7028.9|7037.4|7031.4|7034.9|7028.9|8
1623076490000|2021-06-07 14:34:50|7035.1|7029.1|7043|7037|7043|7037|7035.1|7029.1|33
1623076500000|2021-06-07 14:35:00|7043.7|7037.7|7042.7|7036.7|7044|7038|7040.4|7034.4|20
1623076510000|2021-06-07 14:35:10|7041.8|7035.8|7038.8|7032.8|7041.8|7035.8|7038.8|7032.8|8
1623076520000|2021-06-07 14:35:20|7037.8|7031.8|7031.4|7025.4|7038.7|7032.7|7031.4|7025.4|71
1623076530000|2021-06-07 14:35:30|7031.7|7025.7|7030.4|7024.4|7032.9|7026.9|7027.2|7021.2|73
1623076540000|2021-06-07 14:35:40|7029.4|7023.4|7032.9|7026.9|7034.2|7028.2|7029.4|7023.4|14
1623076550000|2021-06-07 14:35:50|7033.2|7027.2|7035.9|7029.9|7036.9|7030.9|7033.2|7027.2|38
1623076560000|2021-06-07 14:36:00|7036.1|7030.1|7034.9|7028.9|7037.4|7031.4|7034.9|7028.9|38
1623076570000|2021-06-07 14:36:10|7035.3|7029.3|7036.9|7030.9|7037.6|7031.6|7035.1|7029.1|22
1623076580000|2021-06-07 14:36:20|7036.6|7030.6|7039.1|7033.1|7040.1|7034.1|7035.1|7029.1|24
1623076590000|2021-06-07 14:36:30|7038.8|7032.8|7041.9|7035.9|7041.9|7035.9|7038.8|7032.8|5
1623076600000|2021-06-07 14:36:40|7041.4|7035.4|7045|7039|7045.3|7039.3|7041.4|7035.4|11
1623076610000|2021-06-07 14:36:50|7044.5|7038.5|7041.3|7035.3|7044.5|7038.5|7039.3|7033.3|6
1623076620000|2021-06-07 14:37:00|7041.8|7035.8|7043.1|7037.1|7043.3|7037.3|7040.8|7034.8|13
1623076630000|2021-06-07 14:37:10|7042.9|7036.9|7044.8|7038.8|7046.8|7040.8|7042.6|7036.6|14
1623076640000|2021-06-07 14:37:20|7045.2|7039.2|7044.8|7038.8|7045.5|7039.5|7044.8|7038.8|0
1623076650000|2021-06-07 14:37:30|7044.6|7038.6|7045.2|7039.2|7045.2|7039.2|7043.8|7037.8|5
1623076660000|2021-06-07 14:37:40|7046.8|7040.8|7046.5|7040.5|7048.5|7042.5|7046.5|7040.5|3
1623076670000|2021-06-07 14:37:50|7046.1|7040.1|7048.1|7042.1|7048.1|7042.1|7044.3|7038.3|27
1623076680000|2021-06-07 14:38:00|7047.9|7041.9|7047.1|7041.1|7048.1|7042.1|7047|7041|19
1623076690000|2021-06-07 14:38:10|7046.5|7040.5|7040.1|7034.1|7046.5|7040.5|7040|7034|18
1623076700000|2021-06-07 14:38:20|7040.3|7034.3|7042.3|7036.3|7043.5|7037.5|7039.5|7033.5|2
1623076710000|2021-06-07 14:38:30|7041.9|7035.9|7038.1|7032.1|7041.9|7035.9|7037.3|7031.3|64
1623076720000|2021-06-07 14:38:40|7037.9|7031.9|7032.1|7026.1|7038.1|7032.1|7031.4|7025.4|19
1623076730000|2021-06-07 14:38:50|7031.9|7025.9|7033.9|7027.9|7033.9|7027.9|7031.9|7025.9|9
1623076740000|2021-06-07 14:39:00|7034.6|7028.6|7031.6|7025.6|7034.9|7028.9|7031.6|7025.6|16
1623076750000|2021-06-07 14:39:10|7030.6|7024.6|7027.1|7021.1|7031.1|7025.1|7026.6|7020.6|7
1623076760000|2021-06-07 14:39:20|7026.1|7020.1|7026.9|7020.9|7027.6|7021.6|7023.9|7017.9|19
1623076770000|2021-06-07 14:39:30|7027.9|7021.9|7026.2|7020.2|7028.2|7022.2|7024.9|7018.9|30
1623076780000|2021-06-07 14:39:40|7026.7|7020.7|7025.4|7019.4|7027.4|7021.4|7023.9|7017.9|25
1623076790000|2021-06-07 14:39:50|7025.6|7019.6|7023.9|7017.9|7026.2|7020.2|7023.9|7017.9|13
1623076800000|2021-06-07 14:40:00|7024.4|7018.4|7030.2|7024.2|7030.4|7024.4|7023.2|7017.2|42
1623076810000|2021-06-07 14:40:10|7031.2|7025.2|7030.9|7024.9|7032.2|7026.2|7029.2|7023.2|18
1623076820000|2021-06-07 14:40:20|7030.6|7024.6|7028.4|7022.4|7031.1|7025.1|7028.4|7022.4|1
1623076830000|2021-06-07 14:40:30|7028.2|7022.2|7026.4|7020.4|7028.2|7022.2|7025.2|7019.2|11
1623076840000|2021-06-07 14:40:40|7027.2|7021.2|7027.4|7021.4|7027.9|7021.9|7024.4|7018.4|23
1623076850000|2021-06-07 14:40:50|7027.7|7021.7|7030.7|7024.7|7030.9|7024.9|7026.4|7020.4|14
1623076860000|2021-06-07 14:41:00|7030.5|7024.5|7027.7|7021.7|7030.9|7024.9|7027.4|7021.4|8
1623076870000|2021-06-07 14:41:10|7027.9|7021.9|7027.2|7021.2|7028.4|7022.4|7027.2|7021.2|0
1623076880000|2021-06-07 14:41:20|7030.9|7024.9|7031.4|7025.4|7032.4|7026.4|7030.9|7024.9|20
1623076890000|2021-06-07 14:41:30|7031.9|7025.9|7030.4|7024.4|7033.4|7027.4|7029.4|7023.4|50
1623076900000|2021-06-07 14:41:40|7030.2|7024.2|7029.3|7023.3|7031.2|7025.2|7029.3|7023.3|40
1623076910000|2021-06-07 14:41:50|7029.1|7023.1|7027.3|7021.3|7029.3|7023.3|7026.2|7020.2|22
1623076920000|2021-06-07 14:42:00|7028.2|7022.2|7025.1|7019.1|7028.2|7022.2|7024.6|7018.6|12
1623076930000|2021-06-07 14:42:10|7025.3|7019.3|7023.6|7017.6|7025.6|7019.6|7023.6|7017.6|12
1623076940000|2021-06-07 14:42:20|7023.9|7017.9|7024.4|7018.4|7025.4|7019.4|7023.3|7017.3|0
1623076950000|2021-06-07 14:42:30|7023.3|7017.3|7025.1|7019.1|7026.1|7020.1|7023.3|7017.3|8
1623076960000|2021-06-07 14:42:40|7024.9|7018.9|7026.9|7020.9|7026.9|7020.9|7024.3|7018.3|5
1623076970000|2021-06-07 14:42:50|7027.6|7021.6|7027.9|7021.9|7029.1|7023.1|7027.3|7021.3|7
1623076980000|2021-06-07 14:43:00|7028.9|7022.9|7028.8|7022.8|7029.9|7023.9|7027.6|7021.6|9
1623076990000|2021-06-07 14:43:10|7028.6|7022.6|7032.3|7026.3|7032.6|7026.6|7028.6|7022.6|11
1623077000000|2021-06-07 14:43:20|7032.6|7026.6|7032.1|7026.1|7035.8|7029.8|7032.1|7026.1|14
1623077010000|2021-06-07 14:43:30|7031.9|7025.9|7032.3|7026.3|7033|7027|7031.3|7025.3|16
1623077020000|2021-06-07 14:43:40|7032.1|7026.1|7029.1|7023.1|7032.3|7026.3|7029.1|7023.1|26
1623077030000|2021-06-07 14:43:50|7028.9|7022.9|7027.6|7021.6|7028.9|7022.9|7027.6|7021.6|4
1623077040000|2021-06-07 14:44:00|7027.3|7021.3|7023.6|7017.6|7027.6|7021.6|7023.3|7017.3|26
1623077050000|2021-06-07 14:44:10|7023.1|7017.1|7024.8|7018.8|7024.9|7018.9|7023.1|7017.1|9
1623077060000|2021-06-07 14:44:20|7025.2|7019.2|7021.6|7015.6|7026.9|7020.9|7021.1|7015.1|21
1623077070000|2021-06-07 14:44:30|7022.4|7016.4|7021.9|7015.9|7022.9|7016.9|7021.9|7015.9|4
1623077080000|2021-06-07 14:44:40|7022.1|7016.1|7020.4|7014.4|7022.4|7016.4|7020.4|7014.4|33
1623077090000|2021-06-07 14:44:50|7019.4|7013.4|7018.9|7012.9|7019.9|7013.9|7018.6|7012.6|27
1623077100000|2021-06-07 14:45:00|7018.6|7012.6|7017.8|7011.8|7018.9|7012.9|7017.1|7011.1|25
1623077110000|2021-06-07 14:45:10|7017.6|7011.6|7012.4|7006.4|7017.6|7011.6|7012.4|7006.4|20
1623077120000|2021-06-07 14:45:20|7012.6|7006.6|7013.9|7007.9|7014.6|7008.6|7012.6|7006.6|7
1623077130000|2021-06-07 14:45:30|7013.6|7007.6|7013.8|7007.8|7016.1|7010.1|7013.4|7007.4|13
1623077140000|2021-06-07 14:45:40|7014.5|7008.5|7013.5|7007.5|7015.3|7009.3|7013.5|7007.5|3
1623077150000|2021-06-07 14:45:50|7013.3|7007.3|7016|7010|7016.3|7010.3|7013.3|7007.3|34
1623077160000|2021-06-07 14:46:00|7016.9|7010.9|7020.6|7014.6|7020.6|7014.6|7016.9|7010.9|32
1623077170000|2021-06-07 14:46:10|7019.6|7013.6|7021.1|7015.1|7022.1|7016.1|7019.6|7013.6|6
1623077180000|2021-06-07 14:46:20|7020.8|7014.8|7025.1|7019.1|7025.1|7019.1|7020.8|7014.8|15
1623077190000|2021-06-07 14:46:30|7024.1|7018.1|7026.3|7020.3|7027.8|7021.8|7023.6|7017.6|23
1623077200000|2021-06-07 14:46:40|7026|7020|7028.4|7022.4|7028.8|7022.8|7025.5|7019.5|5
1623077210000|2021-06-07 14:46:50|7028.1|7022.1|7031|7025|7031|7025|7027|7021|9
1623077220000|2021-06-07 14:47:00|7028.8|7022.8|7029.3|7023.3|7031.3|7025.3|7028.8|7022.8|9
1623077230000|2021-06-07 14:47:10|7029.1|7023.1|7030|7024|7034.4|7028.4|7029.1|7023.1|29
1623077240000|2021-06-07 14:47:20|7029.5|7023.5|7031.4|7025.4|7032.9|7026.9|7028.4|7022.4|53
1623077250000|2021-06-07 14:47:30|7031.2|7025.2|7029.6|7023.6|7031.2|7025.2|7029.1|7023.1|6
1623077260000|2021-06-07 14:47:40|7030.1|7024.1|7030.3|7024.3|7030.6|7024.6|7030.1|7024.1|4
1623077270000|2021-06-07 14:47:50|7032.1|7026.1|7031.6|7025.6|7032.1|7026.1|7031.6|7025.6|14
1623077280000|2021-06-07 14:48:00|7030.8|7024.8|7030.6|7024.6|7031.7|7025.7|7030.6|7024.6|7
1623077290000|2021-06-07 14:48:10|7030.9|7024.9|7035.4|7029.4|7035.4|7029.4|7030.6|7024.6|12
1623077300000|2021-06-07 14:48:20|7035.7|7029.7|7040.8|7034.8|7040.8|7034.8|7035.6|7029.6|38
1623077310000|2021-06-07 14:48:30|7040.5|7034.5|7039.2|7033.2|7042.9|7036.9|7039|7033|55
1623077320000|2021-06-07 14:48:40|7038.7|7032.7|7037.5|7031.5|7038.7|7032.7|7037.3|7031.3|3
1623077330000|2021-06-07 14:48:50|7037.8|7031.8|7038.8|7032.8|7039|7033|7036.8|7030.8|10
1623077340000|2021-06-07 14:49:00|7039.6|7033.6|7038.7|7032.7|7039.6|7033.6|7038.7|7032.7|8
1623077350000|2021-06-07 14:49:10|7037|7031|7033.2|7027.2|7037|7031|7032.9|7026.9|18
1623077360000|2021-06-07 14:49:20|7032.9|7026.9|7031.9|7025.9|7032.9|7026.9|7031.7|7025.7|2
1623077370000|2021-06-07 14:49:30|7031.4|7025.4|7027.7|7021.7|7031.7|7025.7|7027.7|7021.7|16
1623077380000|2021-06-07 14:49:40|7027.3|7021.3|7027.7|7021.7|7028.4|7022.4|7027.3|7021.3|11
1623077390000|2021-06-07 14:49:50|7027.5|7021.5|7027.7|7021.7|7027.7|7021.7|7027.2|7021.2|0
1623077400000|2021-06-07 14:50:00|7027.3|7021.3|7027.1|7021.1|7028.7|7022.7|7026.7|7020.7|16
1623077410000|2021-06-07 14:50:10|7027|7021|7027.8|7021.8|7028.3|7022.3|7026.8|7020.8|27
1623077420000|2021-06-07 14:50:20|7028|7022|7024.3|7018.3|7028.3|7022.3|7024|7018|11
1623077430000|2021-06-07 14:50:30|7023|7017|7020.2|7014.2|7023|7017|7019.8|7013.8|16
1623077440000|2021-06-07 14:50:40|7021|7015|7018.5|7012.5|7021.3|7015.3|7018.5|7012.5|11
1623077450000|2021-06-07 14:50:50|7018.8|7012.8|7017.9|7011.9|7018.8|7012.8|7017.9|7011.9|12
1623077460000|2021-06-07 14:51:00|7018.1|7012.1|7033.7|7027.7|7034.5|7028.5|7018.1|7012.1|164
1623077470000|2021-06-07 14:51:10|7037.7|7031.7|7034.4|7028.4|7037.7|7031.7|7033.7|7027.7|7
1623077480000|2021-06-07 14:51:20|7034.1|7028.1|7036.4|7030.4|7037.4|7031.4|7033.7|7027.7|16
1623077490000|2021-06-07 14:51:30|7036.1|7030.1|7035.6|7029.6|7036.1|7030.1|7035.1|7029.1|7
1623077500000|2021-06-07 14:51:40|7034.8|7028.8|7038.1|7032.1|7038.3|7032.3|7034.8|7028.8|6
1623077510000|2021-06-07 14:51:50|7038.6|7032.6|7039.3|7033.3|7039.5|7033.5|7038.6|7032.6|3
1623077520000|2021-06-07 14:52:00|7039.1|7033.1|7037.1|7031.1|7039.1|7033.1|7035.6|7029.6|16
1623077530000|2021-06-07 14:52:10|7037.4|7031.4|7037.4|7031.4|7037.4|7031.4|7036.9|7030.9|1
1623077540000|2021-06-07 14:52:20|7037.2|7031.2|7034.3|7028.3|7037.2|7031.2|7034.3|7028.3|6
1623077550000|2021-06-07 14:52:30|7034.5|7028.5|7033|7027|7034.5|7028.5|7033|7027|7
1623077560000|2021-06-07 14:52:40|7032.8|7026.8|7032.3|7026.3|7033.7|7027.7|7032.3|7026.3|3
1623077570000|2021-06-07 14:52:50|7033|7027|7037.1|7031.1|7037.6|7031.6|7033|7027|12
1623077580000|2021-06-07 14:53:00|7037.4|7031.4|7035.4|7029.4|7037.4|7031.4|7035.4|7029.4|6
1623077590000|2021-06-07 14:53:10|7035.9|7029.9|7036.9|7030.9|7037.6|7031.6|7035.9|7029.9|9
1623077600000|2021-06-07 14:53:20|7038|7032|7037.5|7031.5|7038|7032|7037.3|7031.3|4
1623077610000|2021-06-07 14:53:30|7037.3|7031.3|7037.3|7031.3|7037.3|7031.3|7036.8|7030.8|34
1623077620000|2021-06-07 14:53:40|7037.7|7031.7|7040.3|7034.3|7040.3|7034.3|7037.7|7031.7|15
1623077630000|2021-06-07 14:53:50|7040.5|7034.5|7042.4|7036.4|7042.4|7036.4|7040.5|7034.5|19
1623077640000|2021-06-07 14:54:00|7041.7|7035.7|7042|7036|7042.9|7036.9|7041.7|7035.7|11
1623077650000|2021-06-07 14:54:10|7042.3|7036.3|7041.7|7035.7|7042.3|7036.3|7041|7035|2
1623077660000|2021-06-07 14:54:20|7041.9|7035.9|7041.1|7035.1|7041.9|7035.9|7040.9|7034.9|2
1623077670000|2021-06-07 14:54:30|7040.6|7034.6|7040.4|7034.4|7040.6|7034.6|7040.4|7034.4|4
1623077680000|2021-06-07 14:54:40|7040.6|7034.6|7040|7034|7040.6|7034.6|7040|7034|17
1623077690000|2021-06-07 14:54:50|||||||||1
1623077700000|2021-06-07 14:55:00|7039.7|7033.7|7039.3|7033.3|7039.7|7033.7|7038.3|7032.3|9
1623077710000|2021-06-07 14:55:10|7039.1|7033.1|7038|7032|7039.3|7033.3|7038|7032|4
1623077720000|2021-06-07 14:55:20|7037.8|7031.8|7037.2|7031.2|7037.8|7031.8|7037.2|7031.2|18
1623077730000|2021-06-07 14:55:30|7037|7031|7037.5|7031.5|7037.5|7031.5|7037|7031|14
1623077740000|2021-06-07 14:55:40|7037.3|7031.3|7037.8|7031.8|7038|7032|7037.3|7031.3|11
1623077750000|2021-06-07 14:55:50|7037.5|7031.5|7037.5|7031.5|7037.8|7031.8|7037.3|7031.3|19
1623077760000|2021-06-07 14:56:00|7037.8|7031.8|7037.5|7031.5|7037.8|7031.8|7037.3|7031.3|4
1623077770000|2021-06-07 14:56:10|||||||||3
1623077780000|2021-06-07 14:56:20|7037.3|7031.3|7037.8|7031.8|7038|7032|7037.3|7031.3|14
1623077790000|2021-06-07 14:56:30|7037.6|7031.6|7037.6|7031.6|7037.8|7031.8|7037.6|7031.6|12
1623077800000|2021-06-07 14:56:40|7037.3|7031.3|7037.3|7031.3|7037.5|7031.5|7037.3|7031.3|15
1623077810000|2021-06-07 14:56:50|7035.5|7029.5|7034.6|7028.6|7035.9|7029.9|7034.1|7028.1|12
1623077820000|2021-06-07 14:57:00|7034.1|7028.1|7037.1|7031.1|7037.8|7031.8|7034.1|7028.1|17
1623077830000|2021-06-07 14:57:10|7036|7030|7033.8|7027.8|7036.6|7030.6|7033.8|7027.8|14
1623077840000|2021-06-07 14:57:20|7033.6|7027.6|7033.2|7027.2|7033.8|7027.8|7033|7027|5
1623077850000|2021-06-07 14:57:30|7033.5|7027.5|7035.2|7029.2|7036|7030|7033|7027|14
1623077860000|2021-06-07 14:57:40|7035.5|7029.5|7035.3|7029.3|7035.7|7029.7|7035.2|7029.2|7
1623077870000|2021-06-07 14:57:50|7034.7|7028.7|7034.3|7028.3|7035.5|7029.5|7033.8|7027.8|3
1623077880000|2021-06-07 14:58:00|7034|7028|7032.7|7026.7|7034.7|7028.7|7032.7|7026.7|10
1623077890000|2021-06-07 14:58:10|7034.8|7028.8|7034.5|7028.5|7035.7|7029.7|7034.2|7028.2|6
1623077900000|2021-06-07 14:58:20|7033.3|7027.3|7034.1|7028.1|7034.6|7028.6|7032.7|7026.7|12
1623077910000|2021-06-07 14:58:30|7033.8|7027.8|7033.8|7027.8|7034.8|7028.8|7033.8|7027.8|2
1623077920000|2021-06-07 14:58:40|7034.5|7028.5|7032.1|7026.1|7034.8|7028.8|7032.1|7026.1|5
1623077930000|2021-06-07 14:58:50|7031.8|7025.8|7031.8|7025.8|7031.8|7025.8|7031.8|7025.8|0
1623077940000|2021-06-07 14:59:00|7032.1|7026.1|7029.8|7023.8|7032.1|7026.1|7029.8|7023.8|31
1623077950000|2021-06-07 14:59:10|7029|7023|7028.3|7022.3|7029|7023|7028|7022|18
1623077960000|2021-06-07 14:59:20|7028.8|7022.8|7029.1|7023.1|7029.3|7023.3|7028.3|7022.3|62
1623077970000|2021-06-07 14:59:30|7029.3|7023.3|7030.1|7024.1|7030.8|7024.8|7029.3|7023.3|20
1623077980000|2021-06-07 14:59:40|7028.6|7022.6|7030.2|7024.2|7030.2|7024.2|7028.6|7022.6|55
1623077990000|2021-06-07 14:59:50|7030.4|7024.4|7030.6|7024.6|7031.6|7025.6|7030.4|7024.4|27
1623078000000|2021-06-07 15:00:00|7028.6|7022.6|7022.9|7016.9|7028.6|7022.6|7022.4|7016.4|29
1623078010000|2021-06-07 15:00:10|7023.1|7017.1|7027.3|7021.3|7027.3|7021.3|7021.9|7015.9|44
1623078020000|2021-06-07 15:00:20|7027.1|7021.1|7027.1|7021.1|7027.1|7021.1|7027.1|7021.1|2
1623078030000|2021-06-07 15:00:30|7026.8|7020.8|7027.3|7021.3|7027.3|7021.3|7026.8|7020.8|52
1623078040000|2021-06-07 15:00:40|7025.1|7019.1|7025.8|7019.8|7025.8|7019.8|7025.1|7019.1|27
1623078050000|2021-06-07 15:00:50|7027|7021|7024.5|7018.5|7027|7021|7023.1|7017.1|30
1623078060000|2021-06-07 15:01:00|7024.8|7018.8|7020.3|7014.3|7025.8|7019.8|7020.3|7014.3|13
1623078070000|2021-06-07 15:01:10|7021.1|7015.1|7023.3|7017.3|7023.3|7017.3|7021.1|7015.1|9
1623078080000|2021-06-07 15:01:20|7022.6|7016.6|7018.1|7012.1|7023.6|7017.6|7015.6|7009.6|41
1623078090000|2021-06-07 15:01:30|7017.6|7011.6|7018.8|7012.8|7019.1|7013.1|7017.1|7011.1|5
1623078100000|2021-06-07 15:01:40|7018.3|7012.3|7014.3|7008.3|7018.3|7012.3|7013.3|7007.3|5
1623078110000|2021-06-07 15:01:50|7012.8|7006.8|7012.5|7006.5|7012.8|7006.8|7009.8|7003.8|24
1623078120000|2021-06-07 15:02:00|7012.1|7006.1|7013.1|7007.1|7013.5|7007.5|7011.8|7005.8|17
1623078130000|2021-06-07 15:02:10|7012.8|7006.8|7009.3|7003.3|7013.3|7007.3|7009.3|7003.3|23
1623078140000|2021-06-07 15:02:20|7008.8|7002.8|7009.4|7003.4|7010.4|7004.4|7008.8|7002.8|51
1623078150000|2021-06-07 15:02:30|7009.8|7003.8|7010.9|7004.9|7011.9|7005.9|7009.8|7003.8|35
1623078160000|2021-06-07 15:02:40|7011.2|7005.2|7012|7006|7012|7006|7010|7004|29
1623078170000|2021-06-07 15:02:50|7010.7|7004.7|7012|7006|7012|7006|7010.5|7004.5|11
1623078180000|2021-06-07 15:03:00|7011.7|7005.7|7012.2|7006.2|7012.2|7006.2|7010.2|7004.2|12
1623078190000|2021-06-07 15:03:10|7012|7006|7012.3|7006.3|7013|7007|7011.6|7005.6|19
1623078200000|2021-06-07 15:03:20|7012.1|7006.1|7012.8|7006.8|7014|7008|7012.1|7006.1|4
1623078210000|2021-06-07 15:03:30|7012.6|7006.6|7012.1|7006.1|7013.1|7007.1|7011.5|7005.5|24
1623078220000|2021-06-07 15:03:40|7012.4|7006.4|7011.6|7005.6|7012.6|7006.6|7011.6|7005.6|4
1623078230000|2021-06-07 15:03:50|7012.4|7006.4|7011.6|7005.6|7012.4|7006.4|7011.1|7005.1|9
1623078240000|2021-06-07 15:04:00|7011.4|7005.4|7010.8|7004.8|7011.5|7005.5|7010.8|7004.8|17
1623078250000|2021-06-07 15:04:10|7011|7005|7015.6|7009.6|7015.6|7009.6|7011|7005|15
1623078260000|2021-06-07 15:04:20|7015.3|7009.3|7018.7|7012.7|7018.7|7012.7|7015.3|7009.3|27
1623078270000|2021-06-07 15:04:30|7018.9|7012.9|7020.7|7014.7|7020.7|7014.7|7018.5|7012.5|14
1623078280000|2021-06-07 15:04:40|7020.5|7014.5|7024|7018|7024|7018|7020.5|7014.5|8
1623078290000|2021-06-07 15:04:50|7023.5|7017.5|7021.3|7015.3|7023.5|7017.5|7020|7014|8
1623078300000|2021-06-07 15:05:00|7021|7015|7022.3|7016.3|7023|7017|7020|7014|11
1623078310000|2021-06-07 15:05:10|7023.3|7017.3|7020.6|7014.6|7023.3|7017.3|7019.3|7013.3|17
1623078320000|2021-06-07 15:05:20|7020.8|7014.8|7019.6|7013.6|7022.6|7016.6|7019.6|7013.6|2
1623078330000|2021-06-07 15:05:30|7020.6|7014.6|7020.3|7014.3|7021.1|7015.1|7020.1|7014.1|2
1623078340000|2021-06-07 15:05:40|7020.1|7014.1|7017.3|7011.3|7020.1|7014.1|7017.3|7011.3|4
1623078350000|2021-06-07 15:05:50|7017.1|7011.1|7019.6|7013.6|7019.6|7013.6|7017.1|7011.1|7
1623078360000|2021-06-07 15:06:00|7019.1|7013.1|7021.6|7015.6|7021.6|7015.6|7019.1|7013.1|3
1623078370000|2021-06-07 15:06:10|7021.8|7015.8|7020.8|7014.8|7022.6|7016.6|7020.8|7014.8|2
1623078380000|2021-06-07 15:06:20|7020.6|7014.6|7022.8|7016.8|7023.8|7017.8|7020.6|7014.6|3
1623078390000|2021-06-07 15:06:30|7021.1|7015.1|7023.1|7017.1|7023.1|7017.1|7020.8|7014.8|3
1623078400000|2021-06-07 15:06:40|7022.1|7016.1|7021.1|7015.1|7022.6|7016.6|7021.1|7015.1|2
1623078410000|2021-06-07 15:06:50|7021.6|7015.6|7020.6|7014.6|7022.1|7016.1|7020.1|7014.1|1
1623078420000|2021-06-07 15:07:00|7019.3|7013.3|7019.8|7013.8|7020.1|7014.1|7017.8|7011.8|6
1623078430000|2021-06-07 15:07:10|7020.6|7014.6|7020.1|7014.1|7020.6|7014.6|7019.3|7013.3|2
1623078440000|2021-06-07 15:07:20|7019.8|7013.8|7020.1|7014.1|7021.1|7015.1|7019.8|7013.8|2
1623078450000|2021-06-07 15:07:30|7019.8|7013.8|7021.6|7015.6|7022.3|7016.3|7019.1|7013.1|12
1623078460000|2021-06-07 15:07:40|7021.8|7015.8|7018.7|7012.7|7022.1|7016.1|7018.1|7012.1|18
1623078470000|2021-06-07 15:07:50|7017.4|7011.4|7016.1|7010.1|7018.4|7012.4|7016.1|7010.1|19
1623078480000|2021-06-07 15:08:00|7016.4|7010.4|7013.7|7007.7|7016.4|7010.4|7013.7|7007.7|17
1623078490000|2021-06-07 15:08:10|7014.1|7008.1|7013.1|7007.1|7014.6|7008.6|7012.5|7006.5|23
1623078500000|2021-06-07 15:08:20|7013.4|7007.4|7016.7|7010.7|7016.7|7010.7|7012.4|7006.4|24
1623078510000|2021-06-07 15:08:30|7016.4|7010.4|7017.4|7011.4|7017.4|7011.4|7014.4|7008.4|30
1623078520000|2021-06-07 15:08:40|7016.7|7010.7|7016.7|7010.7|7017.7|7011.7|7015.4|7009.4|19
1623078530000|2021-06-07 15:08:50|7016.4|7010.4|7016.9|7010.9|7018.4|7012.4|7016.4|7010.4|23
1623078540000|2021-06-07 15:09:00|7016.4|7010.4|7013.4|7007.4|7016.4|7010.4|7012.7|7006.7|50
1623078550000|2021-06-07 15:09:10|7013.9|7007.9|7014.2|7008.2|7014.2|7008.2|7012.9|7006.9|1
1623078560000|2021-06-07 15:09:20|7014.4|7008.4|7015.5|7009.5|7015.5|7009.5|7013.9|7007.9|12
1623078570000|2021-06-07 15:09:30|7015|7009|7014.5|7008.5|7016.7|7010.7|7014.5|7008.5|8
1623078580000|2021-06-07 15:09:40|7014.7|7008.7|7016.3|7010.3|7016.5|7010.5|7014.5|7008.5|8
1623078590000|2021-06-07 15:09:50|7016|7010|7017.5|7011.5|7017.5|7011.5|7015|7009|33
1623078600000|2021-06-07 15:10:00|7016.7|7010.7|7015.5|7009.5|7017.5|7011.5|7014.5|7008.5|15
1623078610000|2021-06-07 15:10:10|7015.7|7009.7|7017.5|7011.5|7018|7012|7015.5|7009.5|13
1623078620000|2021-06-07 15:10:20|7017.7|7011.7|7022.2|7016.2|7022.5|7016.5|7017.7|7011.7|17
1623078630000|2021-06-07 15:10:30|7022|7016|7023|7017|7023.8|7017.8|7021.2|7015.2|7
1623078640000|2021-06-07 15:10:40|7023.2|7017.2|7023.5|7017.5|7023.5|7017.5|7022.7|7016.7|4
1623078650000|2021-06-07 15:10:50|7023.2|7017.2|7024.8|7018.8|7024.8|7018.8|7023.2|7017.2|3
1623078660000|2021-06-07 15:11:00|7024.2|7018.2|7024.5|7018.5|7025|7019|7022.7|7016.7|8
1623078670000|2021-06-07 15:11:10|7024.2|7018.2|7021.5|7015.5|7025|7019|7021.5|7015.5|4
1623078680000|2021-06-07 15:11:20|7021.7|7015.7|7022.5|7016.5|7023|7017|7021.7|7015.7|0
1623078690000|2021-06-07 15:11:30|7022.7|7016.7|7024|7018|7024|7018|7021.5|7015.5|2
1623078700000|2021-06-07 15:11:40|7023.8|7017.8|7020.5|7014.5|7023.8|7017.8|7020|7014|3
1623078710000|2021-06-07 15:11:50|7020|7014|7019.5|7013.5|7020.8|7014.8|7019.5|7013.5|3
1623078720000|2021-06-07 15:12:00|7019|7013|7016.5|7010.5|7019|7013|7016.2|7010.2|6
1623078730000|2021-06-07 15:12:10|7016.2|7010.2|7015.7|7009.7|7017.5|7011.5|7015.5|7009.5|3
1623078740000|2021-06-07 15:12:20|7016|7010|7016.5|7010.5|7017.5|7011.5|7015.5|7009.5|4
1623078750000|2021-06-07 15:12:30|7016.3|7010.3|7019.5|7013.5|7020.2|7014.2|7015|7009|108
1623078760000|2021-06-07 15:12:40|7019.7|7013.7|7018.7|7012.7|7019.7|7013.7|7018.7|7012.7|8
1623078770000|2021-06-07 15:12:50|7018.5|7012.5|7021.5|7015.5|7021.5|7015.5|7018.2|7012.2|22
1623078780000|2021-06-07 15:13:00|7022|7016|7023.9|7017.9|7024.5|7018.5|7021.5|7015.5|14
1623078790000|2021-06-07 15:13:10|7023.7|7017.7|7024.3|7018.3|7025|7019|7023.7|7017.7|9
1623078800000|2021-06-07 15:13:20|7024|7018|7024.5|7018.5|7025.5|7019.5|7023.5|7017.5|0
1623078810000|2021-06-07 15:13:30|7024.8|7018.8|7029.2|7023.2|7029.7|7023.7|7024.5|7018.5|21
1623078820000|2021-06-07 15:13:40|7029.7|7023.7|7033|7027|7034.2|7028.2|7029.7|7023.7|12
1623078830000|2021-06-07 15:13:50|7033.7|7027.7|7037.7|7031.7|7039.5|7033.5|7033.5|7027.5|46
1623078840000|2021-06-07 15:14:00|7037.4|7031.4|7035.7|7029.7|7037.4|7031.4|7034.4|7028.4|13
1623078850000|2021-06-07 15:14:10|7034.9|7028.9|7035.7|7029.7|7035.7|7029.7|7034.9|7028.9|3
1623078860000|2021-06-07 15:14:20|7034.9|7028.9|7037.7|7031.7|7037.7|7031.7|7034.9|7028.9|8
1623078870000|2021-06-07 15:14:30|7037.4|7031.4|7035.7|7029.7|7037.7|7031.7|7035.2|7029.2|3
1623078880000|2021-06-07 15:14:40|7036.2|7030.2|7036.7|7030.7|7036.7|7030.7|7035.7|7029.7|2
1623078890000|2021-06-07 15:14:50|7037.7|7031.7|7033.9|7027.9|7037.7|7031.7|7031.9|7025.9|16
1623078900000|2021-06-07 15:15:00|7033.2|7027.2|7033.9|7027.9|7034.4|7028.4|7033.2|7027.2|1
1623078910000|2021-06-07 15:15:10|7033.7|7027.7|7033.2|7027.2|7033.7|7027.7|7032.4|7026.4|3
1623078920000|2021-06-07 15:15:20|7032.9|7026.9|7033.7|7027.7|7038|7032|7032.7|7026.7|17
1623078930000|2021-06-07 15:15:30|7033.5|7027.5|7031.5|7025.5|7033.7|7027.7|7031.5|7025.5|24
1623078940000|2021-06-07 15:15:40|7031.8|7025.8|7037|7031|7037.2|7031.2|7030.7|7024.7|25
1623078950000|2021-06-07 15:15:50|7037.7|7031.7|7044|7038|7044|7038|7037.7|7031.7|13
1623078960000|2021-06-07 15:16:00|7045.7|7039.7|7049|7043|7049.2|7043.2|7044|7038|53
1623078970000|2021-06-07 15:16:10|7049.2|7043.2|7049.1|7043.1|7051|7045|7048.4|7042.4|31
1623078980000|2021-06-07 15:16:20|7049.3|7043.3|7048.8|7042.8|7049.8|7043.8|7048|7042|11
1623078990000|2021-06-07 15:16:30|7049.1|7043.1|7048.1|7042.1|7049.8|7043.8|7048.1|7042.1|6
1623079000000|2021-06-07 15:16:40|7046.3|7040.3|7045.3|7039.3|7046.8|7040.8|7044.8|7038.8|3
1623079010000|2021-06-07 15:16:50|7045.6|7039.6|7044.1|7038.1|7045.8|7039.8|7044.1|7038.1|19
1623079020000|2021-06-07 15:17:00|7043.8|7037.8|7040.6|7034.6|7043.8|7037.8|7040.1|7034.1|29
1623079030000|2021-06-07 15:17:10|7040.8|7034.8|7045.2|7039.2|7045.2|7039.2|7040.8|7034.8|28
1623079040000|2021-06-07 15:17:20|7044.7|7038.7|7044.7|7038.7|7045.7|7039.7|7044.7|7038.7|17
1623079050000|2021-06-07 15:17:30|7043.4|7037.4|7046.2|7040.2|7046.2|7040.2|7043.4|7037.4|28
1623079060000|2021-06-07 15:17:40|7046.4|7040.4|7040.6|7034.6|7046.4|7040.4|7040.6|7034.6|11
1623079070000|2021-06-07 15:17:50|7040.1|7034.1|7040.9|7034.9|7040.9|7034.9|7037.6|7031.6|12
1623079080000|2021-06-07 15:18:00|7040.7|7034.7|7036.9|7030.9|7040.7|7034.7|7035.9|7029.9|4
1623079090000|2021-06-07 15:18:10|7037.3|7031.3|7042.4|7036.4|7042.4|7036.4|7035.3|7029.3|6
1623079100000|2021-06-07 15:18:20|7042.2|7036.2|7040.4|7034.4|7042.2|7036.2|7040.4|7034.4|0
1623079110000|2021-06-07 15:18:30|7041.4|7035.4|7040.4|7034.4|7041.4|7035.4|7039.8|7033.8|15
1623079120000|2021-06-07 15:18:40|7039.9|7033.9|7040.4|7034.4|7040.7|7034.7|7039.7|7033.7|4
1623079130000|2021-06-07 15:18:50|7039.9|7033.9|7039.9|7033.9|7043.4|7037.4|7039.4|7033.4|9
1623079140000|2021-06-07 15:19:00|7038.6|7032.6|7035.7|7029.7|7038.6|7032.6|7035.7|7029.7|53
1623079150000|2021-06-07 15:19:10|7036.1|7030.1|7033.7|7027.7|7036.7|7030.7|7033.5|7027.5|2
1623079160000|2021-06-07 15:19:20|7034|7028|7036.7|7030.7|7036.7|7030.7|7034|7028|10
1623079170000|2021-06-07 15:19:30|7036.2|7030.2|7036.2|7030.2|7036.9|7030.9|7034.9|7028.9|8
1623079180000|2021-06-07 15:19:40|7038.2|7032.2|7036.2|7030.2|7038.2|7032.2|7035.7|7029.7|42
1623079190000|2021-06-07 15:19:50|7036.4|7030.4|7036.9|7030.9|7037.4|7031.4|7036.4|7030.4|15
1623079200000|2021-06-07 15:20:00|7036.2|7030.2|7036.7|7030.7|7037.4|7031.4|7036.2|7030.2|24
1623079210000|2021-06-07 15:20:10|7035.9|7029.9|7035.9|7029.9|7036.4|7030.4|7035.7|7029.7|2
1623079220000|2021-06-07 15:20:20|7035.7|7029.7|7037.2|7031.2|7037.2|7031.2|7035.7|7029.7|1
1623079230000|2021-06-07 15:20:30|7036.7|7030.7|7039.9|7033.9|7039.9|7033.9|7036.7|7030.7|10
1623079240000|2021-06-07 15:20:40|7040.2|7034.2|7042.4|7036.4|7043.2|7037.2|7039.9|7033.9|4
1623079250000|2021-06-07 15:20:50|7041.7|7035.7|7041.4|7035.4|7042.4|7036.4|7040.7|7034.7|2
1623079260000|2021-06-07 15:21:00|7039.9|7033.9|7041.9|7035.9|7042.9|7036.9|7039.2|7033.2|1
1623079270000|2021-06-07 15:21:10|7041.7|7035.7|7042.7|7036.7|7042.9|7036.9|7041.7|7035.7|0
1623079280000|2021-06-07 15:21:20|7043.9|7037.9|7045.4|7039.4|7045.4|7039.4|7043.9|7037.9|5
1623079290000|2021-06-07 15:21:30|7045.7|7039.7|7045.7|7039.7|7047.2|7041.2|7045.7|7039.7|27
1623079300000|2021-06-07 15:21:40|7045.4|7039.4|7043.7|7037.7|7045.4|7039.4|7043.7|7037.7|28
1623079310000|2021-06-07 15:21:50|7042.7|7036.7|7044.4|7038.4|7044.4|7038.4|7042.2|7036.2|10
1623079320000|2021-06-07 15:22:00|7044.9|7038.9|7044.7|7038.7|7045.2|7039.2|7044.7|7038.7|20
1623079330000|2021-06-07 15:22:10|7044.4|7038.4|7044.7|7038.7|7044.9|7038.9|7043.7|7037.7|5
1623079340000|2021-06-07 15:22:20|7044.4|7038.4|7044.9|7038.9|7044.9|7038.9|7044.2|7038.2|0
1623079350000|2021-06-07 15:22:30|7044.4|7038.4|7043.7|7037.7|7044.9|7038.9|7043.7|7037.7|2
1623079360000|2021-06-07 15:22:40|7043.9|7037.9|7043.2|7037.2|7043.9|7037.9|7041.4|7035.4|5
1623079370000|2021-06-07 15:22:50|7043.7|7037.7|7043.2|7037.2|7043.7|7037.7|7042.6|7036.6|3
1623079380000|2021-06-07 15:23:00|7042.9|7036.9|7042.7|7036.7|7042.9|7036.9|7041.9|7035.9|2
1623079390000|2021-06-07 15:23:10|7043.4|7037.4|7043.7|7037.7|7043.7|7037.7|7042.4|7036.4|22
1623079400000|2021-06-07 15:23:20|7042.7|7036.7|7043.9|7037.9|7043.9|7037.9|7042.7|7036.7|9
1623079410000|2021-06-07 15:23:30|7043.7|7037.7|7042.9|7036.9|7043.7|7037.7|7042.9|7036.9|5
1623079420000|2021-06-07 15:23:40|7044.1|7038.1|7044.4|7038.4|7044.4|7038.4|7044.1|7038.1|29
1623079430000|2021-06-07 15:23:50|7044.6|7038.6|7044.4|7038.4|7044.6|7038.6|7044.4|7038.4|1
1623079440000|2021-06-07 15:24:00|7043.6|7037.6|7044.4|7038.4|7044.4|7038.4|7043.6|7037.6|7
1623079450000|2021-06-07 15:24:10|7044.6|7038.6|7043.9|7037.9|7044.6|7038.6|7043.9|7037.9|4
1623079460000|2021-06-07 15:24:20|7044.4|7038.4|7045.3|7039.3|7045.8|7039.8|7044.4|7038.4|26
1623079470000|2021-06-07 15:24:30|7045.6|7039.6|7045.4|7039.4|7046.1|7040.1|7044.6|7038.6|14
1623079480000|2021-06-07 15:24:40|7045.1|7039.1|7046|7040|7046.9|7040.9|7044.9|7038.9|17
1623079490000|2021-06-07 15:24:50|7045.1|7039.1|7046.1|7040.1|7046.7|7040.7|7044.6|7038.6|6
1623079500000|2021-06-07 15:25:00|7046.4|7040.4|7043.6|7037.6|7046.6|7040.6|7043.6|7037.6|7
1623079510000|2021-06-07 15:25:10|7042.9|7036.9|7043.1|7037.1|7043.9|7037.9|7042.9|7036.9|3
1623079520000|2021-06-07 15:25:20|7043.4|7037.4|7042.9|7036.9|7043.6|7037.6|7042.9|7036.9|4
1623079530000|2021-06-07 15:25:30|7042.7|7036.7|7041.1|7035.1|7042.9|7036.9|7041.1|7035.1|8
1623079540000|2021-06-07 15:25:40|7040.6|7034.6|7042.1|7036.1|7043.4|7037.4|7040.6|7034.6|7
1623079550000|2021-06-07 15:25:50|7042.6|7036.6|7040.4|7034.4|7042.6|7036.6|7040.1|7034.1|6
1623079560000|2021-06-07 15:26:00|7040.1|7034.1|7040.1|7034.1|7041.6|7035.6|7040.1|7034.1|6
1623079570000|2021-06-07 15:26:10|7040.6|7034.6|7038.6|7032.6|7040.6|7034.6|7038.6|7032.6|28
1623079580000|2021-06-07 15:26:20|7037.5|7031.5|7035.1|7029.1|7037.5|7031.5|7034.9|7028.9|20
1623079590000|2021-06-07 15:26:30|7035.6|7029.6|7035.6|7029.6|7037.1|7031.1|7034.4|7028.4|7
1623079600000|2021-06-07 15:26:40|7035.9|7029.9|7038.6|7032.6|7038.6|7032.6|7035.8|7029.8|10
1623079610000|2021-06-07 15:26:50|7038.9|7032.9|7039.1|7033.1|7039.1|7033.1|7037.1|7031.1|2
1623079620000|2021-06-07 15:27:00|7039.3|7033.3|7036.6|7030.6|7039.3|7033.3|7036.6|7030.6|4
1623079630000|2021-06-07 15:27:10|7036.4|7030.4|7038.1|7032.1|7038.1|7032.1|7036.1|7030.1|0
1623079640000|2021-06-07 15:27:20|7037.4|7031.4|7035.8|7029.8|7037.4|7031.4|7035.3|7029.3|7
1623079650000|2021-06-07 15:27:30|7035.6|7029.6|7036.3|7030.3|7037.1|7031.1|7035.6|7029.6|2
1623079660000|2021-06-07 15:27:40|7036.8|7030.8|7038.8|7032.8|7038.8|7032.8|7036|7030|10
1623079670000|2021-06-07 15:27:50|7037.5|7031.5|7036.3|7030.3|7037.5|7031.5|7036.3|7030.3|2
1623079680000|2021-06-07 15:28:00|7037|7031|7036.5|7030.5|7037.5|7031.5|7035.5|7029.5|5
1623079690000|2021-06-07 15:28:10|7036.7|7030.7|7036.5|7030.5|7038.3|7032.3|7036.2|7030.2|3
1623079700000|2021-06-07 15:28:20|7036.3|7030.3|7038.1|7032.1|7038.3|7032.3|7035.5|7029.5|3
1623079710000|2021-06-07 15:28:30|7037.8|7031.8|7037.3|7031.3|7038|7032|7037.1|7031.1|7
1623079720000|2021-06-07 15:28:40|7037.8|7031.8|7037.1|7031.1|7037.8|7031.8|7036.5|7030.5|4
1623079730000|2021-06-07 15:28:50|7037.6|7031.6|7040.3|7034.3|7041.1|7035.1|7036.8|7030.8|31
1623079740000|2021-06-07 15:29:00|7041.1|7035.1|7040.4|7034.4|7041.9|7035.9|7039.8|7033.8|63
1623079750000|2021-06-07 15:29:10|7040.2|7034.2|7041.2|7035.2|7042.4|7036.4|7040.2|7034.2|6
1623079760000|2021-06-07 15:29:20|7041.4|7035.4|7039.7|7033.7|7041.4|7035.4|7038.9|7032.9|16
1623079770000|2021-06-07 15:29:30|7038.9|7032.9|7039.9|7033.9|7040.7|7034.7|7038.9|7032.9|9
1623079780000|2021-06-07 15:29:40|7039.4|7033.4|7042.4|7036.4|7042.4|7036.4|7039.4|7033.4|6
1623079790000|2021-06-07 15:29:50|7040.6|7034.6|7037.6|7031.6|7041.4|7035.4|7037.3|7031.3|4
1623079800000|2021-06-07 15:30:00|7038.6|7032.6|7039.1|7033.1|7040.1|7034.1|7038.6|7032.6|7
1623079810000|2021-06-07 15:30:10|7038.6|7032.6|7035.8|7029.8|7039.4|7033.4|7035.8|7029.8|10
1623079820000|2021-06-07 15:30:20|7036.3|7030.3|7034.3|7028.3|7036.3|7030.3|7034.3|7028.3|7
1623079830000|2021-06-07 15:30:30|7034.6|7028.6|7033.6|7027.6|7034.6|7028.6|7033.6|7027.6|8
1623079840000|2021-06-07 15:30:40|7033.1|7027.1|7029.6|7023.6|7033.6|7027.6|7029.6|7023.6|29
1623079850000|2021-06-07 15:30:50|7030.1|7024.1|7031.3|7025.3|7031.3|7025.3|7029.6|7023.6|6
1623079860000|2021-06-07 15:31:00|7031.1|7025.1|7028.6|7022.6|7031.3|7025.3|7028.1|7022.1|11
1623079870000|2021-06-07 15:31:10|7026.9|7020.9|7023.9|7017.9|7026.9|7020.9|7023.6|7017.6|20
1623079880000|2021-06-07 15:31:20|7024.1|7018.1|7024.6|7018.6|7024.6|7018.6|7024.1|7018.1|10
1623079890000|2021-06-07 15:31:30|7024.3|7018.3|7023.6|7017.6|7024.8|7018.8|7023.6|7017.6|23
1623079900000|2021-06-07 15:31:40|7023.9|7017.9|7025.1|7019.1|7025.1|7019.1|7023.6|7017.6|11
1623079910000|2021-06-07 15:31:50|7025.3|7019.3|7023.9|7017.9|7025.3|7019.3|7023.9|7017.9|29
1623079920000|2021-06-07 15:32:00|7024.3|7018.3|7023.9|7017.9|7025.1|7019.1|7023.9|7017.9|4
1623079930000|2021-06-07 15:32:10|7023.4|7017.4|7022.1|7016.1|7023.9|7017.9|7021.8|7015.8|21
1623079940000|2021-06-07 15:32:20|7021.8|7015.8|7017.6|7011.6|7021.8|7015.8|7017.3|7011.3|21
1623079950000|2021-06-07 15:32:30|7017.3|7011.3|7022.3|7016.3|7022.3|7016.3|7017.1|7011.1|30
1623079960000|2021-06-07 15:32:40|7022.6|7016.6|7020.9|7014.9|7022.8|7016.8|7020.6|7014.6|4
1623079970000|2021-06-07 15:32:50|7021.1|7015.1|7021.3|7015.3|7022.1|7016.1|7021.1|7015.1|2
1623079980000|2021-06-07 15:33:00|7021.6|7015.6|7025.8|7019.8|7025.8|7019.8|7021.3|7015.3|16
1623079990000|2021-06-07 15:33:10|7025.6|7019.6|7027.3|7021.3|7027.6|7021.6|7025.6|7019.6|6
1623080000000|2021-06-07 15:33:20|7027.6|7021.6|7027.9|7021.9|7028.6|7022.6|7027|7021|2
1623080010000|2021-06-07 15:33:30|7027.6|7021.6|7029.3|7023.3|7030.1|7024.1|7027.6|7021.6|4
1623080020000|2021-06-07 15:33:40|7028.6|7022.6|7030.6|7024.6|7030.6|7024.6|7028.3|7022.3|4
1623080030000|2021-06-07 15:33:50|7030.3|7024.3|7027.9|7021.9|7030.3|7024.3|7027.4|7021.4|8
1623080040000|2021-06-07 15:34:00|7027.4|7021.4|7026.4|7020.4|7028.9|7022.9|7026.1|7020.1|9
1623080050000|2021-06-07 15:34:10|7027|7021|7026.4|7020.4|7028.1|7022.1|7026.4|7020.4|17
1623080060000|2021-06-07 15:34:20|7025.9|7019.9|7023.1|7017.1|7026.4|7020.4|7023.1|7017.1|9
1623080070000|2021-06-07 15:34:30|7023.4|7017.4|7023.6|7017.6|7024.6|7018.6|7023.4|7017.4|29
1623080080000|2021-06-07 15:34:40|7023.1|7017.1|7020.6|7014.6|7023.1|7017.1|7020.6|7014.6|14
1623080090000|2021-06-07 15:34:50|7020.7|7014.7|7018.6|7012.6|7020.7|7014.7|7018.6|7012.6|7
1623080100000|2021-06-07 15:35:00|7017.6|7011.6|7017.6|7011.6|7017.6|7011.6|7017.1|7011.1|12
1623080110000|2021-06-07 15:35:10|7017.1|7011.1|7019.9|7013.9|7019.9|7013.9|7017.1|7011.1|21
1623080120000|2021-06-07 15:35:20|7020.9|7014.9|7019.9|7013.9|7020.9|7014.9|7019.9|7013.9|6
1623080130000|2021-06-07 15:35:30|7020.6|7014.6|7020.2|7014.2|7020.7|7014.7|7019.9|7013.9|2
1623080140000|2021-06-07 15:35:40|7020.1|7014.1|7018.1|7012.1|7020.1|7014.1|7017.6|7011.6|11
1623080150000|2021-06-07 15:35:50|7017.8|7011.8|7018.8|7012.8|7019.6|7013.6|7016.8|7010.8|14
1623080160000|2021-06-07 15:36:00|7019.1|7013.1|7018.6|7012.6|7020.6|7014.6|7017.8|7011.8|10
1623080170000|2021-06-07 15:36:10|7018.4|7012.4|7017.3|7011.3|7019|7013|7017.1|7011.1|8
1623080180000|2021-06-07 15:36:20|7017.5|7011.5|7017|7011|7017.5|7011.5|7016.8|7010.8|4
1623080190000|2021-06-07 15:36:30|7017.5|7011.5|7018|7012|7018|7012|7016.8|7010.8|8
1623080200000|2021-06-07 15:36:40|7018.8|7012.8|7019.8|7013.8|7020.3|7014.3|7018|7012|13
1623080210000|2021-06-07 15:36:50|7019.5|7013.5|7022.7|7016.7|7022.7|7016.7|7019.3|7013.3|38
1623080220000|2021-06-07 15:37:00|7023|7017|7021.3|7015.3|7023|7017|7020|7014|13
1623080230000|2021-06-07 15:37:10|7021.1|7015.1|7018|7012|7022|7016|7018|7012|5
1623080240000|2021-06-07 15:37:20|7019|7013|7022.2|7016.2|7022.7|7016.7|7018.2|7012.2|22
1623080250000|2021-06-07 15:37:30|7022|7016|7022.3|7016.3|7022.7|7016.7|7021.2|7015.2|19
1623080260000|2021-06-07 15:37:40|7022|7016|7013.1|7007.1|7022|7016|7013.1|7007.1|58
1623080270000|2021-06-07 15:37:50|7012.5|7006.5|7012.9|7006.9|7014.8|7008.8|7009.3|7003.3|37
1623080280000|2021-06-07 15:38:00|7012.6|7006.6|7021.1|7015.1|7021.1|7015.1|7012.6|7006.6|39
1623080290000|2021-06-07 15:38:10|7021.4|7015.4|7032.8|7026.8|7035.8|7029.8|7020.1|7014.1|146
1623080300000|2021-06-07 15:38:20|7033.1|7027.1|7025.1|7019.1|7033.4|7027.4|7024.6|7018.6|51
1623080310000|2021-06-07 15:38:30|7023.6|7017.6|7016.4|7010.4|7024.1|7018.1|7016.4|7010.4|46
1623080320000|2021-06-07 15:38:40|7015.4|7009.4|7016.9|7010.9|7020.1|7014.1|7015.4|7009.4|25
1623080330000|2021-06-07 15:38:50|7015.9|7009.9|7016.4|7010.4|7017.4|7011.4|7014.9|7008.9|58
1623080340000|2021-06-07 15:39:00|7015.6|7009.6|7016.9|7010.9|7016.9|7010.9|7014.4|7008.4|10
1623080350000|2021-06-07 15:39:10|7015.6|7009.6|7015.9|7009.9|7017.4|7011.4|7015.6|7009.6|17
1623080360000|2021-06-07 15:39:20|7014.1|7008.1|7016.9|7010.9|7016.9|7010.9|7012.6|7006.6|54
1623080370000|2021-06-07 15:39:30|7016.6|7010.6|7022.4|7016.4|7022.4|7016.4|7016.4|7010.4|31
1623080380000|2021-06-07 15:39:40|7022.9|7016.9|7023.6|7017.6|7025.1|7019.1|7022.6|7016.6|9
1623080390000|2021-06-07 15:39:50|7022.6|7016.6|7023.6|7017.6|7025.1|7019.1|7022.6|7016.6|10
1623080400000|2021-06-07 15:40:00|7023.4|7017.4|7019.4|7013.4|7023.4|7017.4|7017.6|7011.6|16
1623080410000|2021-06-07 15:40:10|7018.9|7012.9|7019.6|7013.6|7020.1|7014.1|7018.6|7012.6|23
1623080420000|2021-06-07 15:40:20|7019.4|7013.4|7018.6|7012.6|7019.4|7013.4|7017.9|7011.9|7
1623080430000|2021-06-07 15:40:30|7018.9|7012.9|7014.6|7008.6|7019.6|7013.6|7013.6|7007.6|13
1623080440000|2021-06-07 15:40:40|7015.1|7009.1|7012.6|7006.6|7015.6|7009.6|7012.4|7006.4|3
1623080450000|2021-06-07 15:40:50|7012.4|7006.4|7013.1|7007.1|7014.1|7008.1|7010.6|7004.6|18
1623080460000|2021-06-07 15:41:00|7012.5|7006.5|7013.4|7007.4|7013.4|7007.4|7011.3|7005.3|2
1623080470000|2021-06-07 15:41:10|7013.6|7007.6|7016.6|7010.6|7016.6|7010.6|7012.9|7006.9|9
1623080480000|2021-06-07 15:41:20|7015.3|7009.3|7012.9|7006.9|7015.3|7009.3|7012.6|7006.6|10
1623080490000|2021-06-07 15:41:30|7013.4|7007.4|7015.6|7009.6|7015.6|7009.6|7012.1|7006.1|13
1623080500000|2021-06-07 15:41:40|7015.3|7009.3|7012.2|7006.2|7015.3|7009.3|7010|7004|25
1623080510000|2021-06-07 15:41:50|7012|7006|7013|7007|7013.5|7007.5|7011.5|7005.5|14
1623080520000|2021-06-07 15:42:00|7013.5|7007.5|7010.9|7004.9|7013.5|7007.5|7010.8|7004.8|15
1623080530000|2021-06-07 15:42:10|7011.2|7005.2|7014.4|7008.4|7015.4|7009.4|7010.7|7004.7|9
1623080540000|2021-06-07 15:42:20|7014.7|7008.7|7014.4|7008.4|7014.7|7008.7|7014.2|7008.2|1
1623080550000|2021-06-07 15:42:30|7014.9|7008.9|7016.2|7010.2|7018.4|7012.4|7013.9|7007.9|13
1623080560000|2021-06-07 15:42:40|7016|7010|7014|7008|7016.5|7010.5|7014|7008|3
1623080570000|2021-06-07 15:42:50|7013.5|7007.5|7009.7|7003.7|7013.5|7007.5|7009|7003|4
1623080580000|2021-06-07 15:43:00|7009.5|7003.5|7008|7002|7009.5|7003.5|7007.7|7001.7|3
1623080590000|2021-06-07 15:43:10|7007.2|7001.2|7003.6|6997.6|7007.2|7001.2|7003.3|6997.3|22
1623080600000|2021-06-07 15:43:20|7003.3|6997.3|7004.8|6998.8|7004.8|6998.8|7001.8|6995.8|15
1623080610000|2021-06-07 15:43:30|7004.6|6998.6|7002.6|6996.6|7004.8|6998.8|7002.1|6996.1|7
1623080620000|2021-06-07 15:43:40|7002.3|6996.3|7004.3|6998.3|7004.3|6998.3|7002.3|6996.3|6
1623080630000|2021-06-07 15:43:50|7003|6997|7000.6|6994.6|7003.6|6997.6|7000.6|6994.6|22
1623080640000|2021-06-07 15:44:00|7000.3|6994.3|6999|6993|7000.5|6994.5|6996.6|6990.6|24
1623080650000|2021-06-07 15:44:10|6999.3|6993.3|7000.3|6994.3|7000.3|6994.3|6998.8|6992.8|1
1623080660000|2021-06-07 15:44:20|7000|6994|7000.6|6994.6|7001.5|6995.5|6998.5|6992.5|20
1623080670000|2021-06-07 15:44:30|7000|6994|7003|6997|7003|6997|7000|6994|7
1623080680000|2021-06-07 15:44:40|7003.3|6997.3|7003|6997|7003.3|6997.3|7002|6996|2
1623080690000|2021-06-07 15:44:50|7003.5|6997.5|7003|6997|7003.5|6997.5|7002.2|6996.2|2
1623080700000|2021-06-07 15:45:00|7003.3|6997.3|7000.3|6994.3|7003.3|6997.3|6999.5|6993.5|11
1623080710000|2021-06-07 15:45:10|7000.1|6994.1|7002.5|6996.5|7003.6|6997.6|7000.1|6994.1|7
1623080720000|2021-06-07 15:45:20|7003.3|6997.3|7003.8|6997.8|7005.8|6999.8|7003.3|6997.3|16
1623080730000|2021-06-07 15:45:30|7004|6998|7001|6995|7004.3|6998.3|7001|6995|3
1623080740000|2021-06-07 15:45:40|7001.3|6995.3|7000.8|6994.8|7001.3|6995.3|7000|6994|2
1623080750000|2021-06-07 15:45:50|7000.5|6994.5|6997.7|6991.7|7000.5|6994.5|6995.8|6989.8|11
1623080760000|2021-06-07 15:46:00|6997.9|6991.9|7000.7|6994.7|7000.7|6994.7|6997.9|6991.9|4
1623080770000|2021-06-07 15:46:10|7000.9|6994.9|6998.7|6992.7|7000.9|6994.9|6998.4|6992.4|4
1623080780000|2021-06-07 15:46:20|6998.4|6992.4|7000.7|6994.7|7000.7|6994.7|6998.2|6992.2|9
1623080790000|2021-06-07 15:46:30|6999.6|6993.6|7002.7|6996.7|7003|6997|6999.4|6993.4|7
1623080800000|2021-06-07 15:46:40|7014.5|7008.5|7014|7008|7017.2|7011.2|7013|7007|32
1623080810000|2021-06-07 15:46:50|7013|7007|7012.7|7006.7|7013.7|7007.7|7011.2|7005.2|9
1623080820000|2021-06-07 15:47:00|7012.2|7006.2|7013.2|7007.2|7013.5|7007.5|7010|7004|11
1623080830000|2021-06-07 15:47:10|7013.7|7007.7|7013.5|7007.5|7013.7|7007.7|7010.7|7004.7|13
1623080840000|2021-06-07 15:47:20|7014.2|7008.2|7020|7014|7020.2|7014.2|7014|7008|29
1623080850000|2021-06-07 15:47:30|7020.3|7014.3|7017|7011|7020.3|7014.3|7017|7011|7
1623080860000|2021-06-07 15:47:40|7018|7012|7018|7012|7019.2|7013.2|7017.8|7011.8|7
1623080870000|2021-06-07 15:47:50|7017.8|7011.8|7016.8|7010.8|7017.8|7011.8|7016.5|7010.5|1
1623080880000|2021-06-07 15:48:00|7017|7011|7014.3|7008.3|7017.3|7011.3|7014.3|7008.3|10
1623080890000|2021-06-07 15:48:10|7014|7008|7013.2|7007.2|7014|7008|7012|7006|9
1623080900000|2021-06-07 15:48:20|7011.7|7005.7|7009|7003|7011.7|7005.7|7008.7|7002.7|2
1623080910000|2021-06-07 15:48:30|7007.5|7001.5|7006.7|7000.7|7007.5|7001.5|7005.7|6999.7|3
1623080920000|2021-06-07 15:48:40|7006.2|7000.2|7006|7000|7006.3|7000.3|7005.5|6999.5|4
1623080930000|2021-06-07 15:48:50|7006.3|7000.3|7006|7000|7006.3|7000.3|7005.8|6999.8|6
1623080940000|2021-06-07 15:49:00|7006.3|7000.3|7007|7001|7007.5|7001.5|7006.3|7000.3|4
1623080950000|2021-06-07 15:49:10|7007.3|7001.3|7006.5|7000.5|7007.3|7001.3|7006|7000|5
1623080960000|2021-06-07 15:49:20|7007.7|7001.7|7009.5|7003.5|7010.1|7004.1|7007.3|7001.3|5
1623080970000|2021-06-07 15:49:30|7010.1|7004.1|7009.8|7003.8|7011.3|7005.3|7008.5|7002.5|5
1623080980000|2021-06-07 15:49:40|7010.1|7004.1|7006.8|7000.8|7010.1|7004.1|7006.8|7000.8|5
1623080990000|2021-06-07 15:49:50|7006.3|7000.3|7005.6|6999.6|7007.1|7001.1|7005.6|6999.6|6
1623081000000|2021-06-07 15:50:00|7005.3|6999.3|7006.1|7000.1|7007.1|7001.1|7004.3|6998.3|12
1623081010000|2021-06-07 15:50:10|7005.9|6999.9|7007.1|7001.1|7007.1|7001.1|7004.8|6998.8|13
1623081020000|2021-06-07 15:50:20|7006.6|7000.6|7002.5|6996.5|7007.1|7001.1|7002.5|6996.5|18
1623081030000|2021-06-07 15:50:30|7002.8|6996.8|7001.3|6995.3|7003|6997|7001.3|6995.3|15
1623081040000|2021-06-07 15:50:40|7001.7|6995.7|7002.2|6996.2|7002.2|6996.2|7001.2|6995.2|6
1623081050000|2021-06-07 15:50:50|7002.9|6996.9|7004.2|6998.2|7004.2|6998.2|7002.2|6996.2|6
1623081060000|2021-06-07 15:51:00|7002.2|6996.2|7002.7|6996.7|7003.2|6997.2|7001.7|6995.7|22
1623081070000|2021-06-07 15:51:10|7003.5|6997.5|7001.5|6995.5|7003.5|6997.5|7001|6995|1
1623081080000|2021-06-07 15:51:20|7002|6996|7001.3|6995.3|7002.2|6996.2|7000|6994|4
1623081090000|2021-06-07 15:51:30|7001|6995|7008|7002|7008.1|7002.1|7001|6995|16
1623081100000|2021-06-07 15:51:40|7007.6|7001.6|7012|7006|7012|7006|7007|7001|26
1623081110000|2021-06-07 15:51:50|7011.8|7005.8|7013.2|7007.2|7013.5|7007.5|7011.2|7005.2|19
1623081120000|2021-06-07 15:52:00|7013.5|7007.5|7015.5|7009.5|7015.7|7009.7|7013.2|7007.2|19
1623081130000|2021-06-07 15:52:10|7016|7010|7025.9|7019.9|7028.8|7022.8|7016|7010|70
1623081140000|2021-06-07 15:52:20|7026.2|7020.2|7024.7|7018.7|7027.9|7021.9|7024.7|7018.7|12
1623081150000|2021-06-07 15:52:30|7023.7|7017.7|7018.7|7012.7|7024.7|7018.7|7018.7|7012.7|16
1623081160000|2021-06-07 15:52:40|7018.5|7012.5|7018.3|7012.3|7018.6|7012.6|7016.8|7010.8|11
1623081170000|2021-06-07 15:52:50|7018.1|7012.1|7014.2|7008.2|7018.1|7012.1|7014.2|7008.2|2
1623081180000|2021-06-07 15:53:00|7014.4|7008.4|7016.7|7010.7|7017.2|7011.2|7014.4|7008.4|5
1623081190000|2021-06-07 15:53:10|7015.4|7009.4|7016.3|7010.3|7016.3|7010.3|7014.3|7008.3|18
1623081200000|2021-06-07 15:53:20|7016.1|7010.1|7016|7010|7017.7|7011.7|7016|7010|6
1623081210000|2021-06-07 15:53:30|7017|7011|7016.5|7010.5|7017|7011|7015.3|7009.3|4
1623081220000|2021-06-07 15:53:40|7016|7010|7014.2|7008.2|7016.5|7010.5|7014.2|7008.2|1
1623081230000|2021-06-07 15:53:50|7014.7|7008.7|7014.7|7008.7|7015|7009|7014.7|7008.7|0
1623081240000|2021-06-07 15:54:00|7015|7009|7016|7010|7016|7010|7014.2|7008.2|3
1623081250000|2021-06-07 15:54:10|7015.7|7009.7|7013.4|7007.4|7015.7|7009.7|7013.4|7007.4|2
1623081260000|2021-06-07 15:54:20|7012.9|7006.9|7012.3|7006.3|7013.9|7007.9|7011.1|7005.1|11
1623081270000|2021-06-07 15:54:30|7007.9|7001.9|7007.2|7001.2|7007.9|7001.9|7004.7|6998.7|15
1623081280000|2021-06-07 15:54:40|7006.7|7000.7|7006.5|7000.5|7007|7001|7005.5|6999.5|3
1623081290000|2021-06-07 15:54:50|7006|7000|7006.8|7000.8|7008.3|7002.3|7006|7000|6
1623081300000|2021-06-07 15:55:00|7008|7002|7011.3|7005.3|7011.3|7005.3|7008|7002|12
1623081310000|2021-06-07 15:55:10|7011.8|7005.8|7006.5|7000.5|7011.8|7005.8|7006.5|7000.5|5
1623081320000|2021-06-07 15:55:20|7006.3|7000.3|7007.9|7001.9|7009.7|7003.7|7006|7000|11
1623081330000|2021-06-07 15:55:30|7008.2|7002.2|7011.1|7005.1|7011.1|7005.1|7008.2|7002.2|11
1623081340000|2021-06-07 15:55:40|7009.2|7003.2|7008.3|7002.3|7009.2|7003.2|7006.9|7000.9|4
1623081360000|2021-06-07 15:56:00|7009.3|7003.3|7010.1|7004.1|7014.8|7008.8|7009.3|7003.3|24
1623081370000|2021-06-07 15:56:10|7010.7|7004.7|7012|7006|7014|7008|7010.7|7004.7|6
1623081380000|2021-06-07 15:56:20|7013|7007|7011.4|7005.4|7014|7008|7010.7|7004.7|11
1623081390000|2021-06-07 15:56:30|7012|7006|7011.4|7005.4|7013.5|7007.5|7010.4|7004.4|20
1623081400000|2021-06-07 15:56:40|7012.1|7006.1|7014.8|7008.8|7015|7009|7012|7006|19
1623081410000|2021-06-07 15:56:50|7013.8|7007.8|7014|7008|7015|7009|7013.8|7007.8|4
1623081420000|2021-06-07 15:57:00|7013.8|7007.8|7014.3|7008.3|7015|7009|7013.8|7007.8|1
1623081430000|2021-06-07 15:57:10|7014|7008|7011.8|7005.8|7014|7008|7011.8|7005.8|1
1623081440000|2021-06-07 15:57:20|7013.2|7007.2|7015.2|7009.2|7015.2|7009.2|7013.2|7007.2|4
1623081450000|2021-06-07 15:57:30|7015.5|7009.5|7015.7|7009.7|7016.8|7010.8|7015.5|7009.5|2
1623081460000|2021-06-07 15:57:40|7015.5|7009.5|7016.5|7010.5|7016.5|7010.5|7015.5|7009.5|1
1623081470000|2021-06-07 15:57:50|7017.8|7011.8|7015.8|7009.8|7017.8|7011.8|7015.8|7009.8|9
1623081480000|2021-06-07 15:58:00|7016|7010|7014.6|7008.6|7016|7010|7014.6|7008.6|2
1623081490000|2021-06-07 15:58:10|7014.3|7008.3|7012.9|7006.9|7014.3|7008.3|7012.4|7006.4|1
1623081500000|2021-06-07 15:58:20|7013.1|7007.1|7011.2|7005.2|7013.4|7007.4|7011.2|7005.2|6
1623081510000|2021-06-07 15:58:30|7010.9|7004.9|7010.4|7004.4|7010.9|7004.9|7009.9|7003.9|2
1623081520000|2021-06-07 15:58:40|7009.9|7003.9|7007.1|7001.1|7010.7|7004.7|7007.1|7001.1|17
1623081530000|2021-06-07 15:58:50|7006.9|7000.9|7007.2|7001.2|7007.7|7001.7|7006.5|7000.5|9
1623081540000|2021-06-07 15:59:00|7009.4|7003.4|7011.7|7005.7|7011.7|7005.7|7008.6|7002.6|11
1623081550000|2021-06-07 15:59:10|7011.4|7005.4|7011.7|7005.7|7013.7|7007.7|7011.4|7005.4|9
1623081560000|2021-06-07 15:59:20|7014|7008|7012.1|7006.1|7014|7008|7010.8|7004.8|19
1623081570000|2021-06-07 15:59:30|7012.3|7006.3|7012.6|7006.6|7013.3|7007.3|7011.6|7005.6|3
1623081580000|2021-06-07 15:59:40|7013.3|7007.3|7013.3|7007.3|7013.6|7007.6|7012.8|7006.8|1
1623081590000|2021-06-07 15:59:50|7012.6|7006.6|7010.8|7004.8|7012.6|7006.6|7010.8|7004.8|3
1623081600000|2021-06-07 16:00:00|7011.1|7005.1|7008.1|7002.1|7011.1|7005.1|7008.1|7002.1|6
1623081610000|2021-06-07 16:00:10|7007.8|7001.8|7007.4|7001.4|7009.1|7003.1|7007.1|7001.1|6
1623081620000|2021-06-07 16:00:20|7007.1|7001.1|7004.6|6998.6|7007.1|7001.1|7004.6|6998.6|3
1623081630000|2021-06-07 16:00:30|7005.1|6999.1|7004.1|6998.1|7005.4|6999.4|7003.4|6997.4|3
1623081640000|2021-06-07 16:00:40|7005.3|6999.3|7004.3|6998.3|7005.3|6999.3|7004.1|6998.1|5
1623081650000|2021-06-07 16:00:50|7004.6|6998.6|7003.7|6997.7|7005.1|6999.1|7003.4|6997.4|10
1623081660000|2021-06-07 16:01:00|7004.4|6998.4|7006.2|7000.2|7007.7|7001.7|7004.4|6998.4|10
1623081670000|2021-06-07 16:01:10|7005.7|6999.7|7004.1|6998.1|7006.5|7000.5|7004.1|6998.1|4
1623081680000|2021-06-07 16:01:20|7004.8|6998.8|7002.4|6996.4|7004.8|6998.8|7002.4|6996.4|11
1623081690000|2021-06-07 16:01:30|7001.9|6995.9|7000.7|6994.7|7002.7|6996.7|7000.7|6994.7|47
1623081700000|2021-06-07 16:01:40|7000.4|6994.4|7004.4|6998.4|7005.4|6999.4|6999.9|6993.9|149
1623081710000|2021-06-07 16:01:50|7004.6|6998.6|7005.4|6999.4|7005.4|6999.4|7004.6|6998.6|3
1623081720000|2021-06-07 16:02:00|7006.1|7000.1|7006.1|7000.1|7006.4|7000.4|7005.6|6999.6|4
1623081730000|2021-06-07 16:02:10|7006.6|7000.6|6998.2|6992.2|7009.8|7003.8|6998.2|6992.2|46
1623081740000|2021-06-07 16:02:20|6998.9|6992.9|6997|6991|6999.1|6993.1|6996|6990|25
1623081750000|2021-06-07 16:02:30|6996.8|6990.8|6996.6|6990.6|6997.9|6991.9|6995.6|6989.6|8
1623081760000|2021-06-07 16:02:40|6996.8|6990.8|6996.4|6990.4|6997.1|6991.1|6996.4|6990.4|4
1623081770000|2021-06-07 16:02:50|6996.1|6990.1|6995.6|6989.6|6996.1|6990.1|6994.1|6988.1|3
1623081780000|2021-06-07 16:03:00|6996.6|6990.6|6997.1|6991.1|6997.3|6991.3|6996.1|6990.1|1
1623081790000|2021-06-07 16:03:10|6996.8|6990.8|6998.8|6992.8|6998.8|6992.8|6996.8|6990.8|6
1623081800000|2021-06-07 16:03:20|6996.4|6990.4|6996.1|6990.1|6996.4|6990.4|6996.1|6990.1|3
1623081810000|2021-06-07 16:03:30|6995.1|6989.1|6994.4|6988.4|6995.1|6989.1|6994.4|6988.4|3
1623081820000|2021-06-07 16:03:40|6993.9|6987.9|6993.1|6987.1|6994.1|6988.1|6992.8|6986.8|18
1623081830000|2021-06-07 16:03:50|6993.6|6987.6|6994.3|6988.3|6994.8|6988.8|6993|6987|10
1623081840000|2021-06-07 16:04:00|6994.5|6988.5|6996.1|6990.1|6996.5|6990.5|6994|6988|15
1623081850000|2021-06-07 16:04:10|6996.9|6990.9|6994.4|6988.4|6996.9|6990.9|6993.9|6987.9|14
1623081860000|2021-06-07 16:04:20|6994.2|6988.2|6994.2|6988.2|6994.7|6988.7|6994.2|6988.2|3
1623081870000|2021-06-07 16:04:30|6993.9|6987.9|6993.7|6987.7|6993.9|6987.9|6993.7|6987.7|11
1623081880000|2021-06-07 16:04:40|6994.2|6988.2|6994.4|6988.4|6996.2|6990.2|6993.7|6987.7|47
1623081890000|2021-06-07 16:04:50|6994.7|6988.7|6994.9|6988.9|6995.6|6989.6|6993.9|6987.9|5
1623081900000|2021-06-07 16:05:00|6994.4|6988.4|6995.9|6989.9|6997.1|6991.1|6994.4|6988.4|9
1623081910000|2021-06-07 16:05:10|6996.2|6990.2|6997.4|6991.4|6998.9|6992.9|6995.7|6989.7|13
1623081920000|2021-06-07 16:05:20|6999.9|6993.9|6999.4|6993.4|6999.9|6993.9|6997.4|6991.4|32
1623081930000|2021-06-07 16:05:30|6999.7|6993.7|6999.6|6993.6|7000.4|6994.4|6997.9|6991.9|21
1623081940000|2021-06-07 16:05:40|6999.9|6993.9|6998.1|6992.1|6999.9|6993.9|6998.1|6992.1|2
1623081950000|2021-06-07 16:05:50|6998.4|6992.4|6999.9|6993.9|7000.2|6994.2|6998.4|6992.4|3
1623081960000|2021-06-07 16:06:00|6999.7|6993.7|6995.5|6989.5|6999.7|6993.7|6995.5|6989.5|9
1623081970000|2021-06-07 16:06:10|6994.7|6988.7|6998.4|6992.4|6998.4|6992.4|6994.7|6988.7|6
1623081980000|2021-06-07 16:06:20|6998.6|6992.6|6999.1|6993.1|6999.9|6993.9|6997.8|6991.8|7
1623081990000|2021-06-07 16:06:30|6999.4|6993.4|6999.1|6993.1|6999.7|6993.7|6999.1|6993.1|0
1623082000000|2021-06-07 16:06:40|6998.3|6992.3|6997.7|6991.7|6998.4|6992.4|6996.4|6990.4|8
1623082010000|2021-06-07 16:06:50|6997.9|6991.9|6995.4|6989.4|6997.9|6991.9|6993.2|6987.2|17
1623082020000|2021-06-07 16:07:00|6994.9|6988.9|6995.5|6989.5|6995.8|6989.8|6992.9|6986.9|14
1623082030000|2021-06-07 16:07:10|6995.8|6989.8|6997.5|6991.5|6999|6993|6995.8|6989.8|5
1623082040000|2021-06-07 16:07:20|6998.3|6992.3|6999.2|6993.2|7000.2|6994.2|6998.3|6992.3|9
1623082050000|2021-06-07 16:07:30|7000.2|6994.2|6997.5|6991.5|7001|6995|6997|6991|12
1623082060000|2021-06-07 16:07:40|6997.8|6991.8|7000.1|6994.1|7000.4|6994.4|6996.5|6990.5|6
1623082070000|2021-06-07 16:07:50|6998.7|6992.7|6999.3|6993.3|6999.3|6993.3|6998.3|6992.3|7
1623082080000|2021-06-07 16:08:00|7000.8|6994.8|6998.8|6992.8|7000.8|6994.8|6998.5|6992.5|13
1623082090000|2021-06-07 16:08:10|6999.5|6993.5|6997.8|6991.8|6999.8|6993.8|6997.6|6991.6|12
1623082100000|2021-06-07 16:08:20|6997.6|6991.6|6997.1|6991.1|6997.6|6991.6|6996.8|6990.8|0
1623082110000|2021-06-07 16:08:30|6996.8|6990.8|6994.6|6988.6|6997.4|6991.4|6994.6|6988.6|8
1623082120000|2021-06-07 16:08:40|6994|6988|6995.5|6989.5|6996.3|6990.3|6994|6988|11
1623082130000|2021-06-07 16:08:50|6995.8|6989.8|6995.5|6989.5|6996.2|6990.2|6995.3|6989.3|3
1623082140000|2021-06-07 16:09:00|6994.7|6988.7|6990.9|6984.9|6994.7|6988.7|6989.2|6983.2|12
1623082150000|2021-06-07 16:09:10|6990.6|6984.6|6989.9|6983.9|6990.9|6984.9|6989.9|6983.9|8
1623082160000|2021-06-07 16:09:20|6990.2|6984.2|6992.9|6986.9|6993.5|6987.5|6989.9|6983.9|4
1623082170000|2021-06-07 16:09:30|6993.2|6987.2|6989.4|6983.4|6993.2|6987.2|6988.9|6982.9|16
1623082180000|2021-06-07 16:09:40|6988.9|6982.9|6990.4|6984.4|6991.1|6985.1|6988.9|6982.9|13
1623082190000|2021-06-07 16:09:50|6990.6|6984.6|6991.6|6985.6|6991.9|6985.9|6989.6|6983.6|4
1623082200000|2021-06-07 16:10:00|6991.4|6985.4|6992.6|6986.6|6992.6|6986.6|6991.4|6985.4|2
1623082210000|2021-06-07 16:10:10|6993.6|6987.6|6991.1|6985.1|6993.6|6987.6|6991.1|6985.1|7
1623082220000|2021-06-07 16:10:20|6990.9|6984.9|6988.9|6982.9|6990.9|6984.9|6987.8|6981.8|40
1623082230000|2021-06-07 16:10:30|6989.2|6983.2|6991.2|6985.2|6991.2|6985.2|6989.2|6983.2|12
1623082240000|2021-06-07 16:10:40|6989.2|6983.2|6990.9|6984.9|6991.2|6985.2|6989.2|6983.2|4
1623082250000|2021-06-07 16:10:50|6990.7|6984.7|6992.2|6986.2|6992.4|6986.4|6990.7|6984.7|2
1623082260000|2021-06-07 16:11:00|6992.5|6986.5|6990.5|6984.5|6992.5|6986.5|6989.1|6983.1|7
1623082270000|2021-06-07 16:11:10|6990.7|6984.7|6991.1|6985.1|6991.1|6985.1|6989.6|6983.6|10
1623082280000|2021-06-07 16:11:20|6994|6988|6994.9|6988.9|6994.9|6988.9|6993.4|6987.4|10
1623082290000|2021-06-07 16:11:30|6995.2|6989.2|6996.5|6990.5|6996.5|6990.5|6994.5|6988.5|7
1623082300000|2021-06-07 16:11:40|6996.2|6990.2|6995.5|6989.5|6996.5|6990.5|6995|6989|7
1623082310000|2021-06-07 16:11:50|6996|6990|6996.5|6990.5|6996.8|6990.8|6995.3|6989.3|5
1623082320000|2021-06-07 16:12:00|6996.8|6990.8|6995.5|6989.5|6996.8|6990.8|6995.5|6989.5|1
1623082330000|2021-06-07 16:12:10|6993.8|6987.8|6990.6|6984.6|6993.8|6987.8|6990.6|6984.6|6
1623082340000|2021-06-07 16:12:20|6990.3|6984.3|6993.6|6987.6|6993.6|6987.6|6989.3|6983.3|5
1623082350000|2021-06-07 16:12:30|6993.3|6987.3|6995.3|6989.3|6995.8|6989.8|6993.3|6987.3|11
1623082360000|2021-06-07 16:12:40|6995.5|6989.5|6997.2|6991.2|6998|6992|6995.5|6989.5|4
1623082370000|2021-06-07 16:12:50|6997.5|6991.5|6998|6992|6998|6992|6997.2|6991.2|0
1623082380000|2021-06-07 16:13:00|6998.5|6992.5|6995.3|6989.3|7001.8|6995.8|6994.5|6988.5|34
1623082390000|2021-06-07 16:13:10|6992.8|6986.8|6993|6987|6993.3|6987.3|6991.5|6985.5|4
1623082400000|2021-06-07 16:13:20|6992.8|6986.8|6991.1|6985.1|6992.8|6986.8|6991.1|6985.1|4
1623082410000|2021-06-07 16:13:30|6990.8|6984.8|6991.1|6985.1|6991.1|6985.1|6990.1|6984.1|3
1623082420000|2021-06-07 16:13:40|6991.8|6985.8|6988.1|6982.1|6991.8|6985.8|6988.1|6982.1|5
1623082430000|2021-06-07 16:13:50|6988.6|6982.6|6990|6984|6990|6984|6988.6|6982.6|3
1623082440000|2021-06-07 16:14:00|6990.1|6984.1|6991.8|6985.8|6991.8|6985.8|6988.6|6982.6|7
1623082450000|2021-06-07 16:14:10|6992|6986|6991.1|6985.1|6992|6986|6989.8|6983.8|24
1623082460000|2021-06-07 16:14:20|6990.6|6984.6|6990.3|6984.3|6991.6|6985.6|6990.1|6984.1|4
1623082470000|2021-06-07 16:14:30|6990.8|6984.8|6989.3|6983.3|6990.8|6984.8|6988.8|6982.8|1
1623082480000|2021-06-07 16:14:40|6989.1|6983.1|6989|6983|6989.1|6983.1|6988.8|6982.8|0
1623082490000|2021-06-07 16:14:50|6989.3|6983.3|6990|6984|6990.8|6984.8|6989.1|6983.1|5
1623082500000|2021-06-07 16:15:00|6990.3|6984.3|6987.4|6981.4|6990.3|6984.3|6985.7|6979.7|17
1623082510000|2021-06-07 16:15:10|6988.7|6982.7|6986.9|6980.9|6989.7|6983.7|6986.4|6980.4|8
1623082520000|2021-06-07 16:15:20|6987.4|6981.4|6988.6|6982.6|6989.6|6983.6|6986.1|6980.1|18
1623082530000|2021-06-07 16:15:30|6988.1|6982.1|6987.6|6981.6|6989.3|6983.3|6987.1|6981.1|6
1623082540000|2021-06-07 16:15:40|6987.9|6981.9|6986|6980|6987.9|6981.9|6985.7|6979.7|16
1623082550000|2021-06-07 16:15:50|6985.7|6979.7|6986|6980|6986.4|6980.4|6985.4|6979.4|9
1623082560000|2021-06-07 16:16:00|6984.5|6978.5|6981.7|6975.7|6986.9|6980.9|6980.4|6974.4|30
1623082570000|2021-06-07 16:16:10|6980.8|6974.8|6982.6|6976.6|6982.6|6976.6|6980.8|6974.8|17
1623082580000|2021-06-07 16:16:20|6982.8|6976.8|6979.1|6973.1|6982.8|6976.8|6978.7|6972.7|12
1623082590000|2021-06-07 16:16:30|6980.3|6974.3|6980|6974|6980.9|6974.9|6979.4|6973.4|17
1623082600000|2021-06-07 16:16:40|6979.2|6973.2|6978.8|6972.8|6979.7|6973.7|6978.8|6972.8|8
1623082610000|2021-06-07 16:16:50|6978.3|6972.3|6980.8|6974.8|6981.1|6975.1|6978.3|6972.3|3
1623082620000|2021-06-07 16:17:00|6981.8|6975.8|6982|6976|6983.3|6977.3|6980.8|6974.8|9
1623082630000|2021-06-07 16:17:10|6982.2|6976.2|6984.5|6978.5|6985.2|6979.2|6982.2|6976.2|5
1623082640000|2021-06-07 16:17:20|6984|6978|6983|6977|6985.2|6979.2|6983|6977|12
1623082650000|2021-06-07 16:17:30|6982.7|6976.7|6984|6978|6984.4|6978.4|6982.7|6976.7|6
1623082660000|2021-06-07 16:17:40|6983.6|6977.6|6983.7|6977.7|6985.7|6979.7|6983.2|6977.2|14
1623082670000|2021-06-07 16:17:50|6984|6978|6983.7|6977.7|6985.2|6979.2|6983.7|6977.7|5
1623082680000|2021-06-07 16:18:00|6985.7|6979.7|6985.5|6979.5|6986.6|6980.6|6984.7|6978.7|21
1623082690000|2021-06-07 16:18:10|6985.7|6979.7|6983.4|6977.4|6985.7|6979.7|6983.4|6977.4|5
1623082700000|2021-06-07 16:18:20|6983.6|6977.6|6983.6|6977.6|6985.3|6979.3|6983.1|6977.1|17
1623082710000|2021-06-07 16:18:30|6983.9|6977.9|6981.1|6975.1|6983.9|6977.9|6980.4|6974.4|8
1623082720000|2021-06-07 16:18:40|6981.6|6975.6|6985.9|6979.9|6986.6|6980.6|6981.6|6975.6|17
1623082730000|2021-06-07 16:18:50|6986.9|6980.9|6987.6|6981.6|6987.6|6981.6|6984.6|6978.6|27
1623082740000|2021-06-07 16:19:00|6987.9|6981.9|6983.1|6977.1|6987.9|6981.9|6982.6|6976.6|13
1623082750000|2021-06-07 16:19:10|6982.8|6976.8|6983.1|6977.1|6983.6|6977.6|6982.6|6976.6|7
1623082760000|2021-06-07 16:19:20|6983.4|6977.4|6983.6|6977.6|6983.9|6977.9|6982.6|6976.6|8
1623082770000|2021-06-07 16:19:30|6983.9|6977.9|6981|6975|6983.9|6977.9|6980.5|6974.5|8
1623082780000|2021-06-07 16:19:40|6980.8|6974.8|6978.4|6972.4|6981|6975|6978.4|6972.4|13
1623082790000|2021-06-07 16:19:50|6978.1|6972.1|6978.3|6972.3|6978.3|6972.3|6977.1|6971.1|6
1623082800000|2021-06-07 16:20:00|6978.1|6972.1|6977.9|6971.9|6978.6|6972.6|6976.7|6970.7|15
1623082810000|2021-06-07 16:20:10|6978.1|6972.1|6975.5|6969.5|6978.1|6972.1|6975.2|6969.2|15
1623082820000|2021-06-07 16:20:20|6975.2|6969.2|6975|6969|6975.4|6969.4|6974.4|6968.4|18
1623082830000|2021-06-07 16:20:30|6975.4|6969.4|6975.5|6969.5|6976.9|6970.9|6975|6969|15
1623082840000|2021-06-07 16:20:40|6975.9|6969.9|6976|6970|6976.5|6970.5|6975.5|6969.5|2
1623082850000|2021-06-07 16:20:50|6975.8|6969.8|6976.2|6970.2|6977.2|6971.2|6975.8|6969.8|11
1623082860000|2021-06-07 16:21:00|6975.9|6969.9|6979.1|6973.1|6979.4|6973.4|6975.9|6969.9|15
1623082870000|2021-06-07 16:21:10|6979.3|6973.3|6980.6|6974.6|6980.6|6974.6|6979.3|6973.3|0
1623082880000|2021-06-07 16:21:20|6982.1|6976.1|6982.5|6976.5|6983.6|6977.6|6981.5|6975.5|16
1623082890000|2021-06-07 16:21:30|6982.7|6976.7|6984.5|6978.5|6984.7|6978.7|6982.5|6976.5|5
1623082900000|2021-06-07 16:21:40|6984.7|6978.7|6985.7|6979.7|6985.7|6979.7|6984.7|6978.7|4
1623082910000|2021-06-07 16:21:50|6986.5|6980.5|6988|6982|6988.5|6982.5|6986.5|6980.5|5
1623082920000|2021-06-07 16:22:00|6988.5|6982.5|6988.3|6982.3|6989.3|6983.3|6987.5|6981.5|10
1623082930000|2021-06-07 16:22:10|6988|6982|6989.5|6983.5|6990.1|6984.1|6987.7|6981.7|4
1623082940000|2021-06-07 16:22:20|6989.8|6983.8|6990.5|6984.5|6990.5|6984.5|6989.8|6983.8|3
1623082950000|2021-06-07 16:22:30|6990.8|6984.8|6991.5|6985.5|6991.5|6985.5|6990.8|6984.8|2
1623082960000|2021-06-07 16:22:40|6991.1|6985.1|6991.5|6985.5|6991.8|6985.8|6990.5|6984.5|5
1623082970000|2021-06-07 16:22:50|6991.8|6985.8|6991.8|6985.8|6991.8|6985.8|6991.5|6985.5|6
1623082980000|2021-06-07 16:23:00|6992.4|6986.4|6989.1|6983.1|6992.4|6986.4|6988.1|6982.1|13
1623082990000|2021-06-07 16:23:10|6989.4|6983.4|6991.1|6985.1|6991.1|6985.1|6989.4|6983.4|4
1623083000000|2021-06-07 16:23:20|6991.8|6985.8|6991.1|6985.1|6992.1|6986.1|6990.3|6984.3|6
1623083010000|2021-06-07 16:23:30|6990.8|6984.8|6992.1|6986.1|6992.6|6986.6|6990.8|6984.8|3
1623083020000|2021-06-07 16:23:40|6992.4|6986.4|6992.4|6986.4|6994.1|6988.1|6991.4|6985.4|18
1623083030000|2021-06-07 16:23:50|6994.1|6988.1|6992.4|6986.4|6994.6|6988.6|6992.4|6986.4|7
1623083040000|2021-06-07 16:24:00|6992.1|6986.1|6989.2|6983.2|6992.9|6986.9|6988.2|6982.2|27
1623083050000|2021-06-07 16:24:10|6989|6983|6986.8|6980.8|6989|6983|6986.5|6980.5|5
1623083060000|2021-06-07 16:24:20|6987|6981|6985.5|6979.5|6987.8|6981.8|6984.5|6978.5|6
1623083070000|2021-06-07 16:24:30|6985.3|6979.3|6983.3|6977.3|6985.3|6979.3|6983.3|6977.3|6
1623083080000|2021-06-07 16:24:40|6984|6978|6984.2|6978.2|6984.5|6978.5|6983.5|6977.5|19
1623083090000|2021-06-07 16:24:50|6983.4|6977.4|6982.9|6976.9|6983.4|6977.4|6982.4|6976.4|3
1623083100000|2021-06-07 16:25:00|6982.7|6976.7|6981.7|6975.7|6982.7|6976.7|6981|6975|9
1623083110000|2021-06-07 16:25:10|6981|6975|6981.5|6975.5|6981.5|6975.5|6981|6975|7
1623083120000|2021-06-07 16:25:20|6981.7|6975.7|6978.2|6972.2|6981.7|6975.7|6978.2|6972.2|4
1623083130000|2021-06-07 16:25:30|6977.9|6971.9|6977.2|6971.2|6977.9|6971.9|6975.7|6969.7|16
1623083140000|2021-06-07 16:25:40|6978.2|6972.2|6979.6|6973.6|6979.6|6973.6|6978.2|6972.2|58
1623083150000|2021-06-07 16:25:50|6980.2|6974.2|6979.9|6973.9|6980.2|6974.2|6978.7|6972.7|101
1623083160000|2021-06-07 16:26:00|6979.7|6973.7|6980.2|6974.2|6981.7|6975.7|6979.7|6973.7|24
1623083170000|2021-06-07 16:26:10|6980.5|6974.5|6980.2|6974.2|6981.2|6975.2|6980.2|6974.2|18
1623083180000|2021-06-07 16:26:20|6980|6974|6978.2|6972.2|6980.2|6974.2|6977.2|6971.2|6
1623083190000|2021-06-07 16:26:30|6979.2|6973.2|6981.2|6975.2|6981.2|6975.2|6979.2|6973.2|4
1623083200000|2021-06-07 16:26:40|6981.7|6975.7|6983.7|6977.7|6983.7|6977.7|6981.2|6975.2|7
1623083210000|2021-06-07 16:26:50|6983.2|6977.2|6983.7|6977.7|6983.7|6977.7|6983.2|6977.2|1
1623083220000|2021-06-07 16:27:00|6985.2|6979.2|6983.4|6977.4|6986|6980|6983.4|6977.4|5
1623083230000|2021-06-07 16:27:10|6983.7|6977.7|6980.2|6974.2|6983.7|6977.7|6980.2|6974.2|74
1623083240000|2021-06-07 16:27:20|6976.7|6970.7|6977.2|6971.2|6977.4|6971.4|6976.5|6970.5|7
1623083250000|2021-06-07 16:27:30|6978.2|6972.2|6978.2|6972.2|6978.2|6972.2|6977.2|6971.2|4
1623083260000|2021-06-07 16:27:40|6978.4|6972.4|6978.9|6972.9|6979.4|6973.4|6978.4|6972.4|2
1623083270000|2021-06-07 16:27:50|6978.7|6972.7|6977.3|6971.3|6978.7|6972.7|6975.8|6969.8|18
1623083280000|2021-06-07 16:28:00|6977.1|6971.1|6976.8|6970.8|6977.3|6971.3|6976.3|6970.3|9
1623083290000|2021-06-07 16:28:10|6977.1|6971.1|6976.3|6970.3|6977.1|6971.1|6975.3|6969.3|2
1623083300000|2021-06-07 16:28:20|6976.6|6970.6|6978.3|6972.3|6978.3|6972.3|6976.6|6970.6|11
1623083310000|2021-06-07 16:28:30|6979.3|6973.3|6979.6|6973.6|6979.6|6973.6|6976.8|6970.8|25
1623083320000|2021-06-07 16:28:40|6979.3|6973.3|6980.3|6974.3|6980.8|6974.8|6979.1|6973.1|7
1623083330000|2021-06-07 16:28:50|6980.5|6974.5|6982.2|6976.2|6982.5|6976.5|6980.5|6974.5|13
1623083340000|2021-06-07 16:29:00|6982.5|6976.5|6980.9|6974.9|6982.9|6976.9|6980.9|6974.9|3
1623083350000|2021-06-07 16:29:10|6981.1|6975.1|6981.8|6975.8|6981.8|6975.8|6980.8|6974.8|9
1623083360000|2021-06-07 16:29:20|6982.4|6976.4|6985.8|6979.8|6986.1|6980.1|6981.8|6975.8|21
1623083370000|2021-06-07 16:29:30|6985.4|6979.4|6985.3|6979.3|6985.4|6979.4|6982.3|6976.3|21
1623083380000|2021-06-07 16:29:40|6984.6|6978.6|6982.8|6976.8|6984.9|6978.9|6982.6|6976.6|9
1623083390000|2021-06-07 16:29:50|6982.5|6976.5|6982.2|6976.2|6982.5|6976.5|6982|6976|2
1623083400000|2021-06-07 16:30:00|6982|6976|6983.3|6977.3|6984.5|6978.5|6982|6976|6
1623083410000|2021-06-07 16:30:10|6982.8|6976.8|6983.2|6977.2|6983.2|6977.2|6981.7|6975.7|14
1623083420000|2021-06-07 16:30:20|6983|6977|6982.3|6976.3|6983.5|6977.5|6981.8|6975.8|6
1623083430000|2021-06-07 16:30:30|6981.8|6975.8|6981.8|6975.8|6981.8|6975.8|6981.3|6975.3|3
1623083440000|2021-06-07 16:30:40|6981.3|6975.3|6978.8|6972.8|6981.3|6975.3|6978.3|6972.3|12
1623083450000|2021-06-07 16:30:50|6979.1|6973.1|6978.1|6972.1|6979.1|6973.1|6977.8|6971.8|8
1623083460000|2021-06-07 16:31:00|6978.7|6972.7|6981.5|6975.5|6981.5|6975.5|6978.7|6972.7|15
1623083470000|2021-06-07 16:31:10|6980.5|6974.5|6979.8|6973.8|6980.8|6974.8|6979.5|6973.5|2
1623083480000|2021-06-07 16:31:20|6979.5|6973.5|6980.2|6974.2|6980.2|6974.2|6979|6973|2
1623083490000|2021-06-07 16:31:30|6980|6974|6980|6974|6980|6974|6979.6|6973.6|1
1623083500000|2021-06-07 16:31:40|6979.8|6973.8|6984.7|6978.7|6986.5|6980.5|6979.8|6973.8|33
1623083510000|2021-06-07 16:31:50|6984|6978|6985.4|6979.4|6985.7|6979.7|6984|6978|8
1623083520000|2021-06-07 16:32:00|6985.7|6979.7|6986.1|6980.1|6986.1|6980.1|6983.7|6977.7|6
1623083530000|2021-06-07 16:32:10|6985.9|6979.9|6987.4|6981.4|6987.4|6981.4|6985.9|6979.9|5
1623083540000|2021-06-07 16:32:20|6987.7|6981.7|6993.2|6987.2|6993.2|6987.2|6987.4|6981.4|19
1623083550000|2021-06-07 16:32:30|6992.7|6986.7|6989.2|6983.2|6992.7|6986.7|6988.7|6982.7|18
1623083560000|2021-06-07 16:32:40|6989.4|6983.4|6987.4|6981.4|6989.4|6983.4|6987.2|6981.2|1
1623083570000|2021-06-07 16:32:50|6985.5|6979.5|6986.2|6980.2|6986.2|6980.2|6984.9|6978.9|14
1623083580000|2021-06-07 16:33:00|6985.9|6979.9|6985.7|6979.7|6986|6980|6983.7|6977.7|8
1623083590000|2021-06-07 16:33:10|6985.4|6979.4|6983.2|6977.2|6985.7|6979.7|6982.7|6976.7|3
1623083600000|2021-06-07 16:33:20|6982.2|6976.2|6983.2|6977.2|6983.7|6977.7|6982.2|6976.2|4
1623083610000|2021-06-07 16:33:30|6985.2|6979.2|6984.5|6978.5|6985.5|6979.5|6984.5|6978.5|1
1623083620000|2021-06-07 16:33:40|6985|6979|6984.8|6978.8|6985|6979|6984.8|6978.8|4
1623083630000|2021-06-07 16:33:50|6984.5|6978.5|6986.2|6980.2|6986.4|6980.4|6983.7|6977.7|5
1623083640000|2021-06-07 16:34:00|6987.2|6981.2|6986.2|6980.2|6987.2|6981.2|6984.5|6978.5|30
1623083650000|2021-06-07 16:34:10|6986.5|6980.5|6987.2|6981.2|6987.2|6981.2|6985.2|6979.2|4
1623083660000|2021-06-07 16:34:20|6987|6981|6986.2|6980.2|6987|6981|6986.2|6980.2|2
1623083670000|2021-06-07 16:34:30|6986|6980|6985.2|6979.2|6986|6980|6984.7|6978.7|36
1623083680000|2021-06-07 16:34:40|6984.7|6978.7|6984.7|6978.7|6986.2|6980.2|6984.7|6978.7|164
1623083690000|2021-06-07 16:34:50|6984.5|6978.5|6985.2|6979.2|6985.2|6979.2|6984|6978|6
1623083700000|2021-06-07 16:35:00|6985.7|6979.7|6984.7|6978.7|6985.7|6979.7|6983.7|6977.7|3
1623083710000|2021-06-07 16:35:10|6985.5|6979.5|6982|6976|6985.5|6979.5|6982|6976|15
1623083720000|2021-06-07 16:35:20|6982.2|6976.2|6982.2|6976.2|6982.2|6976.2|6982|6976|7
1623083730000|2021-06-07 16:35:30|6981.9|6975.9|6982.1|6976.1|6982.4|6976.4|6981.7|6975.7|9
1623083740000|2021-06-07 16:35:40|6982.3|6976.3|6983.1|6977.1|6983.1|6977.1|6981.8|6975.8|4
1623083760000|2021-06-07 16:36:00|6982.8|6976.8|6985.6|6979.6|6985.6|6979.6|6982.8|6976.8|12
1623083770000|2021-06-07 16:36:10|6985.1|6979.1|6984.1|6978.1|6985.4|6979.4|6984.1|6978.1|7
1623083780000|2021-06-07 16:36:20|6983.8|6977.8|6983.3|6977.3|6984.1|6978.1|6982.3|6976.3|28
1623083790000|2021-06-07 16:36:30|6982.8|6976.8|6981.6|6975.6|6983.1|6977.1|6981.1|6975.1|8
1623083800000|2021-06-07 16:36:40|6981.3|6975.3|6982.8|6976.8|6983.3|6977.3|6981.3|6975.3|11
1623083810000|2021-06-07 16:36:50|6983.1|6977.1|6981.6|6975.6|6983.3|6977.3|6981.6|6975.6|3
1623083820000|2021-06-07 16:37:00|6981.3|6975.3|6982.1|6976.1|6982.3|6976.3|6981.3|6975.3|0
1623083830000|2021-06-07 16:37:10|6982.3|6976.3|6981.8|6975.8|6982.8|6976.8|6981.8|6975.8|3
1623083840000|2021-06-07 16:37:20|6982.5|6976.5|6982.8|6976.8|6983.3|6977.3|6981.8|6975.8|6
1623083850000|2021-06-07 16:37:30|6983.1|6977.1|6979.1|6973.1|6983.6|6977.6|6979.1|6973.1|14
1623083860000|2021-06-07 16:37:40|6979.4|6973.4|6978.1|6972.1|6979.4|6973.4|6976.6|6970.6|78
1623083870000|2021-06-07 16:37:50|6976.6|6970.6|6976.4|6970.4|6978.3|6972.3|6975.6|6969.6|36
1623083880000|2021-06-07 16:38:00|6976.7|6970.7|6978.8|6972.8|6978.8|6972.8|6976.2|6970.2|12
1623083890000|2021-06-07 16:38:10|6978.6|6972.6|6977.8|6971.8|6978.6|6972.6|6977.3|6971.3|5
1623083900000|2021-06-07 16:38:20|6978.1|6972.1|6978.6|6972.6|6979.1|6973.1|6977.8|6971.8|3
1623083910000|2021-06-07 16:38:30|6978.4|6972.4|6977.1|6971.1|6978.4|6972.4|6975.6|6969.6|58
1623083920000|2021-06-07 16:38:40|6976.4|6970.4|6975.7|6969.7|6976.7|6970.7|6975.2|6969.2|8
1623083930000|2021-06-07 16:38:50|6975.2|6969.2|6973.8|6967.8|6976|6970|6973.8|6967.8|10
1623083940000|2021-06-07 16:39:00|6973.5|6967.5|6973.8|6967.8|6975|6969|6973.5|6967.5|9
1623083950000|2021-06-07 16:39:10|6973.4|6967.4|6969.3|6963.3|6975.8|6969.8|6968.9|6962.9|38
1623083960000|2021-06-07 16:39:20|6969.5|6963.5|6968.5|6962.5|6971|6965|6968.5|6962.5|52
1623083970000|2021-06-07 16:39:30|6968.3|6962.3|6971.3|6965.3|6973.3|6967.3|6968.3|6962.3|27
1623083980000|2021-06-07 16:39:40|6971.5|6965.5|6972.6|6966.6|6972.9|6966.9|6971|6965|9
1623083990000|2021-06-07 16:39:50|6972.1|6966.1|6970|6964|6972.1|6966.1|6965.7|6959.7|51
1623084000000|2021-06-07 16:40:00|6969.9|6963.9|6967.8|6961.8|6969.9|6963.9|6966.3|6960.3|25
1623084010000|2021-06-07 16:40:10|6967.4|6961.4|6964.9|6958.9|6968.4|6962.4|6964.9|6958.9|34
1623084020000|2021-06-07 16:40:20|6965.1|6959.1|6969.6|6963.6|6970.6|6964.6|6965.1|6959.1|37
1623084030000|2021-06-07 16:40:30|6970.8|6964.8|6972.3|6966.3|6972.4|6966.4|6970.1|6964.1|56
1623084040000|2021-06-07 16:40:40|6971.3|6965.3|6971.1|6965.1|6972.1|6966.1|6970.8|6964.8|11
1623084050000|2021-06-07 16:40:50|6970.1|6964.1|6968.6|6962.6|6970.1|6964.1|6967.6|6961.6|25
1623084060000|2021-06-07 16:41:00|6969.1|6963.1|6969.8|6963.8|6971.5|6965.5|6969.1|6963.1|11
1623084070000|2021-06-07 16:41:10|6970.1|6964.1|6969.5|6963.5|6970.6|6964.6|6969.5|6963.5|7
1623084080000|2021-06-07 16:41:20|6968.6|6962.6|6966.8|6960.8|6968.6|6962.6|6966.8|6960.8|11
1623084090000|2021-06-07 16:41:30|6964.8|6958.8|6964.8|6958.8|6965.1|6959.1|6964.3|6958.3|6
1623084100000|2021-06-07 16:41:40|6964.3|6958.3|6963.6|6957.6|6964.6|6958.6|6963.4|6957.4|25
1623084110000|2021-06-07 16:41:50|6963.8|6957.8|6964.3|6958.3|6964.6|6958.6|6962.8|6956.8|23
1623084120000|2021-06-07 16:42:00|6962.6|6956.6|6953.3|6947.3|6963.2|6957.2|6952.3|6946.3|84
1623084130000|2021-06-07 16:42:10|6951.5|6945.5|6951|6945|6951.7|6945.7|6949.5|6943.5|21
1623084140000|2021-06-07 16:42:20|6951.1|6945.1|6954.9|6948.9|6956|6950|6949|6943|68
1623084150000|2021-06-07 16:42:30|6954.6|6948.6|6954.9|6948.9|6955.8|6949.8|6952.1|6946.1|9
1623084160000|2021-06-07 16:42:40|6955.1|6949.1|6954.6|6948.6|6955.1|6949.1|6953.4|6947.4|10
1623084170000|2021-06-07 16:42:50|6954.9|6948.9|6955.2|6949.2|6956.4|6950.4|6954.6|6948.6|21
1623084180000|2021-06-07 16:43:00|6955|6949|6962.2|6956.2|6962.2|6956.2|6955|6949|18
1623084190000|2021-06-07 16:43:10|6961.7|6955.7|6960.5|6954.5|6962|6956|6960.2|6954.2|10
1623084200000|2021-06-07 16:43:20|6961|6955|6960.7|6954.7|6961.7|6955.7|6960.2|6954.2|13
1623084210000|2021-06-07 16:43:30|6961.4|6955.4|6950|6944|6962.2|6956.2|6950|6944|38
1623084220000|2021-06-07 16:43:40|6952|6946|6947.1|6941.1|6952|6946|6945.9|6939.9|105
1623084230000|2021-06-07 16:43:50|6946.6|6940.6|6944.6|6938.6|6947.4|6941.4|6944.3|6938.3|84
1623084240000|2021-06-07 16:44:00|6944.9|6938.9|6943.7|6937.7|6944.9|6938.9|6941.8|6935.8|81
1623084250000|2021-06-07 16:44:10|6943.9|6937.9|6949.8|6943.8|6949.8|6943.8|6943.9|6937.9|25
1623084260000|2021-06-07 16:44:20|6949.5|6943.5|6946.3|6940.3|6949.5|6943.5|6946.3|6940.3|56
1623084270000|2021-06-07 16:44:30|6946|6940|6949|6943|6949.3|6943.3|6945.5|6939.5|7
1623084280000|2021-06-07 16:44:40|6948.3|6942.3|6950.7|6944.7|6950.7|6944.7|6948.3|6942.3|16
1623084290000|2021-06-07 16:44:50|6950.4|6944.4|6950.7|6944.7|6951.7|6945.7|6950.2|6944.2|17
1623084300000|2021-06-07 16:45:00|6950.4|6944.4|6952.7|6946.7|6953.9|6947.9|6950.4|6944.4|16
1623084310000|2021-06-07 16:45:10|6953.4|6947.4|6951.4|6945.4|6953.7|6947.7|6950.5|6944.5|9
1623084320000|2021-06-07 16:45:20|6951.7|6945.7|6950.2|6944.2|6952.7|6946.7|6950.2|6944.2|5
1623084330000|2021-06-07 16:45:30|6949.7|6943.7|6951.7|6945.7|6951.9|6945.9|6949.7|6943.7|11
1623084340000|2021-06-07 16:45:40|6951.9|6945.9|6951.7|6945.7|6953.2|6947.2|6951.7|6945.7|13
1623084350000|2021-06-07 16:45:50|6951.9|6945.9|6950.5|6944.5|6953.7|6947.7|6950.5|6944.5|27
1623084360000|2021-06-07 16:46:00|6949.4|6943.4|6950.7|6944.7|6951.2|6945.2|6949.4|6943.4|6
1623084370000|2021-06-07 16:46:10|6951.7|6945.7|6948.4|6942.4|6951.7|6945.7|6946.9|6940.9|17
1623084380000|2021-06-07 16:46:20|6948.7|6942.7|6949.5|6943.5|6950.3|6944.3|6948.1|6942.1|28
1623084390000|2021-06-07 16:46:30|6949.2|6943.2|6949.5|6943.5|6950.8|6944.8|6947.8|6941.8|19
1623084400000|2021-06-07 16:46:40|6949|6943|6953.2|6947.2|6953.9|6947.9|6947.2|6941.2|15
1623084410000|2021-06-07 16:46:50|6952.7|6946.7|6957.6|6951.6|6957.8|6951.8|6952.7|6946.7|28
1623084420000|2021-06-07 16:47:00|6957.8|6951.8|6962|6956|6962|6956|6957.8|6951.8|32
1623084430000|2021-06-07 16:47:10|6961.3|6955.3|6959.5|6953.5|6962.3|6956.3|6959|6953|11
1623084440000|2021-06-07 16:47:20|6960|6954|6962.7|6956.7|6962.7|6956.7|6960|6954|6
1623084450000|2021-06-07 16:47:30|6961.3|6955.3|6962.3|6956.3|6963.1|6957.1|6961.3|6955.3|20
1623084460000|2021-06-07 16:47:40|6962.5|6956.5|6962.4|6956.4|6963.3|6957.3|6962.3|6956.3|4
1623084470000|2021-06-07 16:47:50|6962.1|6956.1|6961.6|6955.6|6962.1|6956.1|6961.6|6955.6|7
1623084480000|2021-06-07 16:48:00|6959.4|6953.4|6960.6|6954.6|6960.9|6954.9|6958.3|6952.3|30
1623084490000|2021-06-07 16:48:10|6961.1|6955.1|6959.6|6953.6|6961.1|6955.1|6959.3|6953.3|3
1623084500000|2021-06-07 16:48:20|6959.9|6953.9|6958.9|6952.9|6961.6|6955.6|6958.7|6952.7|7
1623084510000|2021-06-07 16:48:30|6958.4|6952.4|6958.4|6952.4|6958.6|6952.6|6958.4|6952.4|1
1623084520000|2021-06-07 16:48:40|6959.1|6953.1|6958.1|6952.1|6959.4|6953.4|6958.1|6952.1|5
1623084530000|2021-06-07 16:48:50|6957.9|6951.9|6956.9|6950.9|6958.4|6952.4|6956.9|6950.9|3
1623084540000|2021-06-07 16:49:00|6955.6|6949.6|6956.6|6950.6|6956.9|6950.9|6955.6|6949.6|7
1623084550000|2021-06-07 16:49:10|6956.1|6950.1|6958.2|6952.2|6958.4|6952.4|6956.1|6950.1|7
1623084560000|2021-06-07 16:49:20|6958.4|6952.4|6956.5|6950.5|6958.9|6952.9|6956.2|6950.2|5
1623084570000|2021-06-07 16:49:30|6957.2|6951.2|6956.9|6950.9|6957.5|6951.5|6956.4|6950.4|0
1623084580000|2021-06-07 16:49:40|6956.4|6950.4|6958.6|6952.6|6958.9|6952.9|6955.6|6949.6|5
1623084590000|2021-06-07 16:49:50|6959.1|6953.1|6960.6|6954.6|6960.6|6954.6|6959.1|6953.1|8
1623084600000|2021-06-07 16:50:00|6960.9|6954.9|6952.7|6946.7|6960.9|6954.9|6952.7|6946.7|17
1623084610000|2021-06-07 16:50:10|6953|6947|6952.9|6946.9|6954.2|6948.2|6952.2|6946.2|41
1623084620000|2021-06-07 16:50:20|6952.7|6946.7|6953.3|6947.3|6953.8|6947.8|6951.5|6945.5|18
1623084630000|2021-06-07 16:50:30|6953|6947|6953.3|6947.3|6953.3|6947.3|6951.5|6945.5|9
1623084640000|2021-06-07 16:50:40|6953.5|6947.5|6953|6947|6953.5|6947.5|6951.5|6945.5|19
1623084650000|2021-06-07 16:50:50|6952.8|6946.8|6955|6949|6955|6949|6952.8|6946.8|11
1623084660000|2021-06-07 16:51:00|6955.3|6949.3|6956.3|6950.3|6956.5|6950.5|6954|6948|31
1623084670000|2021-06-07 16:51:10|6956|6950|6954.5|6948.5|6956.3|6950.3|6954|6948|11
1623084680000|2021-06-07 16:51:20|6954.8|6948.8|6957|6951|6957|6951|6954.8|6948.8|4
1623084690000|2021-06-07 16:51:30|6956.7|6950.7|6959.7|6953.7|6959.7|6953.7|6956.7|6950.7|68
1623084700000|2021-06-07 16:51:40|6960.7|6954.7|6960.4|6954.4|6960.7|6954.7|6959.5|6953.5|10
1623084710000|2021-06-07 16:51:50|6959.7|6953.7|6959.4|6953.4|6960.5|6954.5|6958.2|6952.2|5
1623084720000|2021-06-07 16:52:00|6959.6|6953.6|6960.9|6954.9|6961.6|6955.6|6959.6|6953.6|6
1623084730000|2021-06-07 16:52:10|6960.7|6954.7|6958.4|6952.4|6960.7|6954.7|6957.9|6951.9|25
1623084740000|2021-06-07 16:52:20|6958.6|6952.6|6959.4|6953.4|6959.4|6953.4|6958.1|6952.1|0
1623084750000|2021-06-07 16:52:30|6959.1|6953.1|6961.1|6955.1|6961.1|6955.1|6959.1|6953.1|3
1623084760000|2021-06-07 16:52:40|6962.1|6956.1|6961.1|6955.1|6962.1|6956.1|6960.9|6954.9|2
1623084770000|2021-06-07 16:52:50|6960.9|6954.9|6959.4|6953.4|6960.9|6954.9|6959.4|6953.4|7
1623084780000|2021-06-07 16:53:00|6959.7|6953.7|6957.7|6951.7|6959.7|6953.7|6957|6951|5
1623084790000|2021-06-07 16:53:10|6956.7|6950.7|6957|6951|6957|6951|6956.7|6950.7|9
1623084800000|2021-06-07 16:53:20|6957.2|6951.2|6953.9|6947.9|6959|6953|6953.9|6947.9|14
1623084810000|2021-06-07 16:53:30|6954.1|6948.1|6955.7|6949.7|6955.7|6949.7|6954.1|6948.1|1
1623084820000|2021-06-07 16:53:40|6954.1|6948.1|6954.2|6948.2|6954.2|6948.2|6953.7|6947.7|3
1623084830000|2021-06-07 16:53:50|6954.4|6948.4|6954.7|6948.7|6954.7|6948.7|6954.4|6948.4|0
1623084840000|2021-06-07 16:54:00|6952|6946|6950|6944|6952.2|6946.2|6949.7|6943.7|17
1623084850000|2021-06-07 16:54:10|6951.5|6945.5|6949.2|6943.2|6951.5|6945.5|6949.2|6943.2|11
1623084860000|2021-06-07 16:54:20|6949|6943|6947.5|6941.5|6949.7|6943.7|6946.5|6940.5|27
1623084870000|2021-06-07 16:54:30|6947.3|6941.3|6950.5|6944.5|6950.5|6944.5|6947.3|6941.3|6
1623084880000|2021-06-07 16:54:40|6950.7|6944.7|6950.5|6944.5|6951.2|6945.2|6950.2|6944.2|13
1623084890000|2021-06-07 16:54:50|6950.2|6944.2|6947.7|6941.7|6950.2|6944.2|6947.5|6941.5|8
1623084900000|2021-06-07 16:55:00|6947.5|6941.5|6947|6941|6947.7|6941.7|6946.2|6940.2|9
1623084910000|2021-06-07 16:55:10|6947.2|6941.2|6946|6940|6947.2|6941.2|6945.7|6939.7|22
1623084920000|2021-06-07 16:55:20|6946.2|6940.2|6946.7|6940.7|6946.7|6940.7|6946.2|6940.2|1
1623084930000|2021-06-07 16:55:30|6947|6941|6945.2|6939.2|6947.2|6941.2|6945.2|6939.2|20
1623084940000|2021-06-07 16:55:40|6945|6939|6944.5|6938.5|6945|6939|6944.5|6938.5|1
1623084950000|2021-06-07 16:55:50|6944.2|6938.2|6943.5|6937.5|6945|6939|6943.5|6937.5|6
1623084960000|2021-06-07 16:56:00|6944.2|6938.2|6945.2|6939.2|6945.2|6939.2|6944.2|6938.2|8
1623084970000|2021-06-07 16:56:10|6945|6939|6944.2|6938.2|6945.2|6939.2|6944.2|6938.2|20
1623084980000|2021-06-07 16:56:20|6944.5|6938.5|6942.7|6936.7|6945|6939|6942.7|6936.7|20
1623084990000|2021-06-07 16:56:30|6942.2|6936.2|6943.3|6937.3|6943.7|6937.7|6942.2|6936.2|6
1623085000000|2021-06-07 16:56:40|6943|6937|6942.3|6936.3|6943.3|6937.3|6942.3|6936.3|6
1623085010000|2021-06-07 16:56:50|6941.8|6935.8|6942.5|6936.5|6942.5|6936.5|6941.5|6935.5|9
1623085020000|2021-06-07 16:57:00|6942.2|6936.2|6943|6937|6944.7|6938.7|6941.7|6935.7|91
1623085030000|2021-06-07 16:57:10|6942.7|6936.7|6942.2|6936.2|6943.2|6937.2|6941.7|6935.7|15
1623085040000|2021-06-07 16:57:20|6934.8|6928.8|6931.5|6925.5|6935.1|6929.1|6931.5|6925.5|19
1623085050000|2021-06-07 16:57:30|6928.7|6922.7|6927.5|6921.5|6928.7|6922.7|6926.2|6920.2|19
1623085060000|2021-06-07 16:57:40|6927.2|6921.2|6928.5|6922.5|6929.2|6923.2|6927.2|6921.2|15
1623085070000|2021-06-07 16:57:50|6930.2|6924.2|6928.4|6922.4|6930.5|6924.5|6928.4|6922.4|12
1623085080000|2021-06-07 16:58:00|6928.8|6922.8|6925|6919|6929.8|6923.8|6925|6919|51
1623085090000|2021-06-07 16:58:10|6924.7|6918.7|6924.7|6918.7|6925.9|6919.9|6924|6918|20
1623085100000|2021-06-07 16:58:20|6923.5|6917.5|6925.5|6919.5|6926.5|6920.5|6922.5|6916.5|10
1623085110000|2021-06-07 16:58:30|6925|6919|6926.2|6920.2|6926.7|6920.7|6922.5|6916.5|40
1623085120000|2021-06-07 16:58:40|6924.9|6918.9|6925.9|6919.9|6927.6|6921.6|6924.7|6918.7|26
1623085130000|2021-06-07 16:58:50|6925.6|6919.6|6928.8|6922.8|6928.8|6922.8|6925.6|6919.6|16
1623085140000|2021-06-07 16:59:00|6928.1|6922.1|6931.5|6925.5|6931.5|6925.5|6928.1|6922.1|17
1623085150000|2021-06-07 16:59:10|6931|6925|6934.1|6928.1|6934.1|6928.1|6931|6925|20
1623085160000|2021-06-07 16:59:20|6934.5|6928.5|6936.1|6930.1|6936.1|6930.1|6934.5|6928.5|3
1623085170000|2021-06-07 16:59:30|6937.1|6931.1|6937.8|6931.8|6938.6|6932.6|6936.1|6930.1|10
1623085180000|2021-06-07 16:59:40|6937.6|6931.6|6937.8|6931.8|6937.8|6931.8|6937.6|6931.6|1
1623085190000|2021-06-07 16:59:50|6938.8|6932.8|6938.1|6932.1|6938.8|6932.8|6937.1|6931.1|19
1623085200000|2021-06-07 17:00:00|6938.6|6932.6|6943.5|6937.5|6943.5|6937.5|6938.1|6932.1|27
1623085210000|2021-06-07 17:00:10|6943.8|6937.8|6943.3|6937.3|6945.3|6939.3|6941.8|6935.8|17
1623085220000|2021-06-07 17:00:20|6943.5|6937.5|6944.5|6938.5|6945.5|6939.5|6943.5|6937.5|24
1623085230000|2021-06-07 17:00:30|6944.3|6938.3|6938.5|6932.5|6944.3|6938.3|6938.5|6932.5|48
1623085240000|2021-06-07 17:00:40|6941.8|6935.8|6939.7|6933.7|6941.8|6935.8|6939.7|6933.7|19
1623085250000|2021-06-07 17:00:50|6939.2|6933.2|6939.7|6933.7|6939.7|6933.7|6939.2|6933.2|0
1623085260000|2021-06-07 17:01:00|6940.2|6934.2|6943.1|6937.1|6944.4|6938.4|6940.2|6934.2|39
1623085270000|2021-06-07 17:01:10|6942.8|6936.8|6941.9|6935.9|6943.1|6937.1|6941.9|6935.9|16
1623085280000|2021-06-07 17:01:20|6941.1|6935.1|6940.9|6934.9|6941.1|6935.1|6940.6|6934.6|2
1623085290000|2021-06-07 17:01:30|6940.6|6934.6|6938.8|6932.8|6940.6|6934.6|6938.6|6932.6|20
1623085300000|2021-06-07 17:01:40|6938.3|6932.3|6937.8|6931.8|6938.3|6932.3|6937.1|6931.1|5
1623085310000|2021-06-07 17:01:50|6938.1|6932.1|6938.1|6932.1|6938.1|6932.1|6938.1|6932.1|3
1623085320000|2021-06-07 17:02:00|6936.6|6930.6|6939.6|6933.6|6942.1|6936.1|6936.6|6930.6|11
1623085330000|2021-06-07 17:02:10|6938.1|6932.1|6938.3|6932.3|6939.1|6933.1|6937.8|6931.8|4
1623085340000|2021-06-07 17:02:20|6938.6|6932.6|6939.4|6933.4|6940.4|6934.4|6938.6|6932.6|2
1623085350000|2021-06-07 17:02:30|6939.6|6933.6|6940.1|6934.1|6940.1|6934.1|6939.6|6933.6|1
1623085360000|2021-06-07 17:02:40|6939.6|6933.6|6936.8|6930.8|6939.6|6933.6|6936.3|6930.3|8
1623085370000|2021-06-07 17:02:50|6938.8|6932.8|6939.3|6933.3|6939.3|6933.3|6938.8|6932.8|1
1623085380000|2021-06-07 17:03:00|6939.6|6933.6|6942.1|6936.1|6942.1|6936.1|6938.8|6932.8|1
1623085390000|2021-06-07 17:03:10|6943.4|6937.4|6942.9|6936.9|6944.4|6938.4|6942.9|6936.9|14
1623085400000|2021-06-07 17:03:20|6943.4|6937.4|6943.4|6937.4|6943.7|6937.7|6942.9|6936.9|27
1623085410000|2021-06-07 17:03:30|6943.6|6937.6|6944.2|6938.2|6945.6|6939.6|6943.6|6937.6|12
1623085420000|2021-06-07 17:03:40|6943.9|6937.9|6943.9|6937.9|6944.2|6938.2|6943.2|6937.2|6
1623085430000|2021-06-07 17:03:50|6943.4|6937.4|6944.9|6938.9|6944.9|6938.9|6943.4|6937.4|6
1623085440000|2021-06-07 17:04:00|6944.4|6938.4|6944.4|6938.4|6946.1|6940.1|6944.4|6938.4|11
1623085450000|2021-06-07 17:04:10|6943.9|6937.9|6944.4|6938.4|6944.4|6938.4|6943.9|6937.9|1
1623085460000|2021-06-07 17:04:20|6944.9|6938.9|6944.9|6938.9|6944.9|6938.9|6943.9|6937.9|3
1623085470000|2021-06-07 17:04:30|6945.4|6939.4|6945.4|6939.4|6945.4|6939.4|6945.4|6939.4|2
1623085480000|2021-06-07 17:04:40|6945.2|6939.2|6944.4|6938.4|6945.2|6939.2|6944.4|6938.4|1
1623085490000|2021-06-07 17:04:50|6944.9|6938.9|6944.4|6938.4|6944.9|6938.9|6944.4|6938.4|0
1623085500000|2021-06-07 17:05:00|6945|6939|6947.9|6941.9|6948.4|6942.4|6945|6939|14
1623085510000|2021-06-07 17:05:10|6947.4|6941.4|6944.9|6938.9|6947.4|6941.4|6943.9|6937.9|4
1623085520000|2021-06-07 17:05:20|6944.4|6938.4|6943.2|6937.2|6944.4|6938.4|6943.2|6937.2|2
1623085530000|2021-06-07 17:05:30|6941.7|6935.7|6941.7|6935.7|6941.9|6935.9|6941.4|6935.4|7
1623085540000|2021-06-07 17:05:40|6942.2|6936.2|6940.4|6934.4|6942.2|6936.2|6939.9|6933.9|8
1623085550000|2021-06-07 17:05:50|6940.7|6934.7|6940.7|6934.7|6941.4|6935.4|6940.7|6934.7|0
1623085560000|2021-06-07 17:06:00|6940.4|6934.4|6939.9|6933.9|6940.4|6934.4|6938.9|6932.9|3
1623085570000|2021-06-07 17:06:10|6940.2|6934.2|6939.4|6933.4|6940.2|6934.2|6938.9|6932.9|0
1623085580000|2021-06-07 17:06:20|6938.9|6932.9|6937.4|6931.4|6938.9|6932.9|6937.4|6931.4|3
1623085590000|2021-06-07 17:06:30|6937.2|6931.2|6935.9|6929.9|6937.4|6931.4|6935.2|6929.2|9
1623085600000|2021-06-07 17:06:40|6933.9|6927.9|6935.2|6929.2|6935.2|6929.2|6933.4|6927.4|3
1623085610000|2021-06-07 17:06:50|6934.7|6928.7|6932.9|6926.9|6935.2|6929.2|6932.9|6926.9|2
1623085620000|2021-06-07 17:07:00|6932.4|6926.4|6936.9|6930.9|6936.9|6930.9|6932.4|6926.4|5
1623085630000|2021-06-07 17:07:10|6937.9|6931.9|6938.9|6932.9|6938.9|6932.9|6936.9|6930.9|18
1623085640000|2021-06-07 17:07:20|6938.7|6932.7|6937|6931|6939|6933|6937|6931|25
1623085650000|2021-06-07 17:07:30|6937.5|6931.5|6938.7|6932.7|6939.3|6933.3|6937.3|6931.3|24
1623085660000|2021-06-07 17:07:40|6938.9|6932.9|6940.1|6934.1|6940.9|6934.9|6938.9|6932.9|5
1623085670000|2021-06-07 17:07:50|6939.8|6933.8|6939.9|6933.9|6941.1|6935.1|6939.8|6933.8|2
1623085680000|2021-06-07 17:08:00|6940.1|6934.1|6942.1|6936.1|6943.1|6937.1|6940.1|6934.1|9
1623085690000|2021-06-07 17:08:10|6941.4|6935.4|6939.9|6933.9|6941.4|6935.4|6939.4|6933.4|13
1623085700000|2021-06-07 17:08:20|6939.7|6933.7|6938.5|6932.5|6939.7|6933.7|6938.5|6932.5|3
1623085710000|2021-06-07 17:08:30|6939|6933|6939.5|6933.5|6939.5|6933.5|6939|6933|1
1623085720000|2021-06-07 17:08:40|6938.5|6932.5|6939.7|6933.7|6939.7|6933.7|6938.5|6932.5|2
1623085730000|2021-06-07 17:08:50|6940|6934|6939.2|6933.2|6941.2|6935.2|6939.2|6933.2|8
1623085740000|2021-06-07 17:09:00|6939.5|6933.5|6940|6934|6942.4|6936.4|6939.2|6933.2|11
1623085750000|2021-06-07 17:09:10|6939.8|6933.8|6937.7|6931.7|6939.8|6933.8|6937.4|6931.4|2
1623085760000|2021-06-07 17:09:20|6938|6932|6937|6931|6938|6932|6937|6931|2
1623085770000|2021-06-07 17:09:30|6937.5|6931.5|6938.5|6932.5|6938.5|6932.5|6937.5|6931.5|1
1623085780000|2021-06-07 17:09:40|6937.3|6931.3|6936|6930|6937.3|6931.3|6935.5|6929.5|8
1623085790000|2021-06-07 17:09:50|6937.3|6931.3|6937.8|6931.8|6938.5|6932.5|6937|6931|7
1623085800000|2021-06-07 17:10:00|6937.5|6931.5|6937.5|6931.5|6938.9|6932.9|6936|6930|7
1623085810000|2021-06-07 17:10:10|6938.9|6932.9|6940.2|6934.2|6940.5|6934.5|6938.9|6932.9|8
1623085820000|2021-06-07 17:10:20|6940.5|6934.5|6941.5|6935.5|6941.7|6935.7|6939.7|6933.7|16
1623085830000|2021-06-07 17:10:30|6941.2|6935.2|6942.2|6936.2|6942.5|6936.5|6941.2|6935.2|1
1623085840000|2021-06-07 17:10:40|6942.5|6936.5|6943|6937|6943|6937|6942|6936|7
1623085850000|2021-06-07 17:10:50|6942.7|6936.7|6942.7|6936.7|6942.7|6936.7|6942.2|6936.2|2
1623085860000|2021-06-07 17:11:00|6943.5|6937.5|6945|6939|6945.5|6939.5|6942.7|6936.7|3
1623085870000|2021-06-07 17:11:10|6945.2|6939.2|6943.5|6937.5|6945.2|6939.2|6943.2|6937.2|7
1623085880000|2021-06-07 17:11:20|6943.2|6937.2|6944|6938|6944|6938|6942|6936|8
1623085890000|2021-06-07 17:11:30|6944.2|6938.2|6943.5|6937.5|6944.2|6938.2|6943.5|6937.5|2
1623085900000|2021-06-07 17:11:40|6943.2|6937.2|6943.5|6937.5|6943.5|6937.5|6943.2|6937.2|0
1623085910000|2021-06-07 17:11:50|6943.2|6937.2|6946.2|6940.2|6946.2|6940.2|6943|6937|5
1623085920000|2021-06-07 17:12:00|6946.4|6940.4|6945.9|6939.9|6946.5|6940.5|6945.9|6939.9|4
1623085930000|2021-06-07 17:12:10|6946.2|6940.2|6945.9|6939.9|6946.2|6940.2|6945.9|6939.9|2
1623085940000|2021-06-07 17:12:20|6944.2|6938.2|6943.2|6937.2|6944.7|6938.7|6942.7|6936.7|3
1623085950000|2021-06-07 17:12:30|6943.7|6937.7|6939.7|6933.7|6943.9|6937.9|6939.5|6933.5|7
1623085960000|2021-06-07 17:12:40|6939.5|6933.5|6939.5|6933.5|6940|6934|6939.5|6933.5|9
1623085970000|2021-06-07 17:12:50|6939.2|6933.2|6938.8|6932.8|6939.5|6933.5|6938.8|6932.8|2
1623085980000|2021-06-07 17:13:00|6939.3|6933.3|6940|6934|6941.8|6935.8|6938.8|6932.8|28
1623085990000|2021-06-07 17:13:10|6940.5|6934.5|6941.5|6935.5|6941.8|6935.8|6940.5|6934.5|4
1623086000000|2021-06-07 17:13:20|6941.3|6935.3|6940.3|6934.3|6941.5|6935.5|6940.3|6934.3|0
1623086010000|2021-06-07 17:13:30|6940.5|6934.5|6939.5|6933.5|6940.5|6934.5|6939.5|6933.5|0
1623086020000|2021-06-07 17:13:40|6939.3|6933.3|6940.6|6934.6|6940.6|6934.6|6939.3|6933.3|2
1623086030000|2021-06-07 17:13:50|6939.8|6933.8|6939.6|6933.6|6940.8|6934.8|6939.1|6933.1|3
1623086040000|2021-06-07 17:14:00|6939.1|6933.1|6937.9|6931.9|6939.1|6933.1|6937.4|6931.4|6
1623086050000|2021-06-07 17:14:10|6936.9|6930.9|6933.1|6927.1|6936.9|6930.9|6932.5|6926.5|14
1623086060000|2021-06-07 17:14:20|6933.3|6927.3|6930.6|6924.6|6933.3|6927.3|6930.6|6924.6|10
1623086070000|2021-06-07 17:14:30|6931.8|6925.8|6934|6928|6934.3|6928.3|6931.5|6925.5|5
1623086080000|2021-06-07 17:14:40|6934.3|6928.3|6936.6|6930.6|6936.6|6930.6|6934|6928|8
1623086090000|2021-06-07 17:14:50|6937.6|6931.6|6936.1|6930.1|6937.6|6931.6|6936.1|6930.1|19
1623086100000|2021-06-07 17:15:00|6935.8|6929.8|6937.3|6931.3|6937.6|6931.6|6934.8|6928.8|22
1623086110000|2021-06-07 17:15:10|6937.6|6931.6|6936.6|6930.6|6937.6|6931.6|6935.1|6929.1|9
1623086120000|2021-06-07 17:15:20|6937.1|6931.1|6937.6|6931.6|6938.6|6932.6|6937.1|6931.1|33
1623086130000|2021-06-07 17:15:30|6938.3|6932.3|6940.1|6934.1|6940.1|6934.1|6938.3|6932.3|4
1623086140000|2021-06-07 17:15:40|6941.6|6935.6|6939.1|6933.1|6941.8|6935.8|6939.1|6933.1|15
1623086150000|2021-06-07 17:15:50|6938.1|6932.1|6936.9|6930.9|6939.1|6933.1|6936.4|6930.4|10
1623086160000|2021-06-07 17:16:00|6937.1|6931.1|6937.6|6931.6|6937.6|6931.6|6936.9|6930.9|3
1623086170000|2021-06-07 17:16:10|6936.9|6930.9|6934.6|6928.6|6936.9|6930.9|6934.6|6928.6|7
1623086180000|2021-06-07 17:16:20|6934.4|6928.4|6929.4|6923.4|6934.4|6928.4|6929.2|6923.2|26
1623086190000|2021-06-07 17:16:30|6929.7|6923.7|6927.4|6921.4|6929.9|6923.9|6927.4|6921.4|41
1623086200000|2021-06-07 17:16:40|6926|6920|6927.5|6921.5|6927.7|6921.7|6926|6920|8
1623086210000|2021-06-07 17:16:50|6927.7|6921.7|6927.7|6921.7|6927.7|6921.7|6926.2|6920.2|6
1623086220000|2021-06-07 17:17:00|6928.9|6922.9|6931.6|6925.6|6932.4|6926.4|6928.9|6922.9|7
1623086230000|2021-06-07 17:17:10|6931.9|6925.9|6930.9|6924.9|6932.1|6926.1|6930.9|6924.9|1
1623086240000|2021-06-07 17:17:20|6930.6|6924.6|6929.1|6923.1|6930.6|6924.6|6927.8|6921.8|8
1623086250000|2021-06-07 17:17:30|6928.9|6922.9|6929.6|6923.6|6929.6|6923.6|6927.9|6921.9|0
1623086260000|2021-06-07 17:17:40|6929.4|6923.4|6929.1|6923.1|6929.4|6923.4|6927.4|6921.4|3
1623086270000|2021-06-07 17:17:50|6928.9|6922.9|6928.9|6922.9|6929.1|6923.1|6927.9|6921.9|1
1623086280000|2021-06-07 17:18:00|6928.6|6922.6|6927.1|6921.1|6928.6|6922.6|6926.9|6920.9|7
1623086290000|2021-06-07 17:18:10|6926.9|6920.9|6926.6|6920.6|6926.9|6920.9|6925.9|6919.9|9
1623086300000|2021-06-07 17:18:20|6927.4|6921.4|6923.4|6917.4|6927.6|6921.6|6922.4|6916.4|56
1623086310000|2021-06-07 17:18:30|6922.9|6916.9|6923.1|6917.1|6923.6|6917.6|6922.9|6916.9|12
1623086320000|2021-06-07 17:18:40|6922.4|6916.4|6922.6|6916.6|6922.6|6916.6|6921.9|6915.9|10
1623086330000|2021-06-07 17:18:50|6922.8|6916.8|6923.6|6917.6|6923.6|6917.6|6922.6|6916.6|59
1623086340000|2021-06-07 17:19:00|6922.3|6916.3|6918.6|6912.6|6922.6|6916.6|6918.6|6912.6|18
1623086350000|2021-06-07 17:19:10|6918.9|6912.9|6919.6|6913.6|6919.6|6913.6|6914.9|6908.9|27
1623086360000|2021-06-07 17:19:20|6920.1|6914.1|6921.1|6915.1|6921.1|6915.1|6919.1|6913.1|10
1623086370000|2021-06-07 17:19:30|6920.9|6914.9|6921.1|6915.1|6922.1|6916.1|6920.6|6914.6|6
1623086380000|2021-06-07 17:19:40|6920.9|6914.9|6921.6|6915.6|6922.6|6916.6|6920.8|6914.8|11
1623086390000|2021-06-07 17:19:50|6921.3|6915.3|6922.6|6916.6|6923.3|6917.3|6921.1|6915.1|7
1623086400000|2021-06-07 17:20:00|6921.8|6915.8|6922.6|6916.6|6923.1|6917.1|6921.1|6915.1|7
1623086410000|2021-06-07 17:20:10|6923.1|6917.1|6923.1|6917.1|6923.6|6917.6|6922.6|6916.6|4
1623086420000|2021-06-07 17:20:20|6923.8|6917.8|6921.8|6915.8|6924.1|6918.1|6921.4|6915.4|13
1623086430000|2021-06-07 17:20:30|6921.6|6915.6|6921.6|6915.6|6921.6|6915.6|6919.1|6913.1|11
1623086440000|2021-06-07 17:20:40|6921.4|6915.4|6919.6|6913.6|6921.4|6915.4|6919.6|6913.6|1
1623086450000|2021-06-07 17:20:50|6919.8|6913.8|6921.1|6915.1|6921.8|6915.8|6919.6|6913.6|4
1623086460000|2021-06-07 17:21:00|6920.8|6914.8|6918.6|6912.6|6921.3|6915.3|6918.6|6912.6|27
1623086470000|2021-06-07 17:21:10|6918.1|6912.1|6917.8|6911.8|6918.6|6912.6|6917.8|6911.8|3
1623086480000|2021-06-07 17:21:20|6917.1|6911.1|6918.6|6912.6|6920.1|6914.1|6916.6|6910.6|13
1623086490000|2021-06-07 17:21:30|6919.6|6913.6|6919.6|6913.6|6919.6|6913.6|6918.6|6912.6|5
1623086500000|2021-06-07 17:21:40|6919.8|6913.8|6918.6|6912.6|6920.1|6914.1|6918.6|6912.6|1
1623086510000|2021-06-07 17:21:50|6919.1|6913.1|6920.8|6914.8|6920.8|6914.8|6919.1|6913.1|4
1623086520000|2021-06-07 17:22:00|6921.6|6915.6|6920.6|6914.6|6921.6|6915.6|6919.1|6913.1|5
1623086540000|2021-06-07 17:22:20|6921.6|6915.6|6923.3|6917.3|6924.1|6918.1|6921.6|6915.6|10
1623086550000|2021-06-07 17:22:30|6920.8|6914.8|6922.6|6916.6|6923.6|6917.6|6920.8|6914.8|6
1623086560000|2021-06-07 17:22:40|6921.8|6915.8|6921.1|6915.1|6922.1|6916.1|6921.1|6915.1|1
1623086570000|2021-06-07 17:22:50|6921.3|6915.3|6921.3|6915.3|6921.6|6915.6|6921.3|6915.3|2
1623086580000|2021-06-07 17:23:00|6921.1|6915.1|6919.6|6913.6|6922.3|6916.3|6919.6|6913.6|6
1623086590000|2021-06-07 17:23:10|6921.1|6915.1|6919.6|6913.6|6921.1|6915.1|6919.3|6913.3|25
1623086600000|2021-06-07 17:23:20|6919.8|6913.8|6919.6|6913.6|6920.1|6914.1|6919.3|6913.3|7
1623086610000|2021-06-07 17:23:30|6919.1|6913.1|6919.6|6913.6|6919.8|6913.8|6919.1|6913.1|1
1623086620000|2021-06-07 17:23:40|6919.3|6913.3|6920.6|6914.6|6920.6|6914.6|6919.3|6913.3|3
1623086630000|2021-06-07 17:23:50|6920|6914|6920.6|6914.6|6920.6|6914.6|6920|6914|1
1623086640000|2021-06-07 17:24:00|6920.1|6914.1|6916.8|6910.8|6920.6|6914.6|6916.8|6910.8|71
1623086650000|2021-06-07 17:24:10|6916.6|6910.6|6915.4|6909.4|6917.1|6911.1|6915.1|6909.1|35
1623086660000|2021-06-07 17:24:20|6915.2|6909.2|6912.7|6906.7|6915.2|6909.2|6912.5|6906.5|32
1623086670000|2021-06-07 17:24:30|6912|6906|6911.2|6905.2|6914.9|6908.9|6909.7|6903.7|29
1623086680000|2021-06-07 17:24:40|6911.5|6905.5|6912.5|6906.5|6913|6907|6911.2|6905.2|8
1623086690000|2021-06-07 17:24:50|6912.3|6906.3|6912.1|6906.1|6912.3|6906.3|6909.8|6903.8|17
1623086700000|2021-06-07 17:25:00|6911.8|6905.8|6914.5|6908.5|6914.5|6908.5|6911.3|6905.3|6
1623086710000|2021-06-07 17:25:10|6909.6|6903.6|6908.3|6902.3|6909.6|6903.6|6908.3|6902.3|19
1623086720000|2021-06-07 17:25:20|6905.1|6899.1|6903.8|6897.8|6905.9|6899.9|6901.3|6895.3|29
1623086730000|2021-06-07 17:25:30|6903.4|6897.4|6903.6|6897.6|6905.8|6899.8|6902.8|6896.8|11
1623086740000|2021-06-07 17:25:40|6905.3|6899.3|6907.8|6901.8|6908.6|6902.6|6905.3|6899.3|13
1623086750000|2021-06-07 17:25:50|6908|6902|6908|6902|6908.3|6902.3|6907.2|6901.2|19
1623086760000|2021-06-07 17:26:00|6907.2|6901.2|6909.5|6903.5|6910|6904|6907.2|6901.2|11
1623086770000|2021-06-07 17:26:10|6910|6904|6906.1|6900.1|6910.1|6904.1|6904.6|6898.6|44
1623086780000|2021-06-07 17:26:20|6906.4|6900.4|6899.9|6893.9|6906.4|6900.4|6898.5|6892.5|37
1623086790000|2021-06-07 17:26:30|6900.3|6894.3|6901.7|6895.7|6902|6896|6899.4|6893.4|10
1623086800000|2021-06-07 17:26:40|6902.2|6896.2|6898.7|6892.7|6902.7|6896.7|6898.7|6892.7|17
1623086810000|2021-06-07 17:26:50|6899|6893|6900.5|6894.5|6900.5|6894.5|6897.5|6891.5|6
1623086820000|2021-06-07 17:27:00|6899.5|6893.5|6902.2|6896.2|6902.2|6896.2|6898.7|6892.7|14
1623086830000|2021-06-07 17:27:10|6902|6896|6900.4|6894.4|6902|6896|6899.1|6893.1|28
1623086840000|2021-06-07 17:27:20|6901.4|6895.4|6904.6|6898.6|6905.1|6899.1|6901.4|6895.4|23
1623086850000|2021-06-07 17:27:30|6904.4|6898.4|6905.1|6899.1|6906.4|6900.4|6904.1|6898.1|27
1623086860000|2021-06-07 17:27:40|6903.6|6897.6|6904.1|6898.1|6904.6|6898.6|6903.4|6897.4|7
1623086870000|2021-06-07 17:27:50|6904.4|6898.4|6907.9|6901.9|6909.1|6903.1|6904.4|6898.4|4
1623086880000|2021-06-07 17:28:00|6908.4|6902.4|6910.9|6904.9|6910.9|6904.9|6908.4|6902.4|103
1623086890000|2021-06-07 17:28:10|6910.4|6904.4|6906.4|6900.4|6910.6|6904.6|6906.4|6900.4|75
1623086900000|2021-06-07 17:28:20|6908.9|6902.9|6914.1|6908.1|6915.3|6909.3|6908.1|6902.1|22
1623086910000|2021-06-07 17:28:30|6913.8|6907.8|6913.1|6907.1|6914.1|6908.1|6913.1|6907.1|17
1623086920000|2021-06-07 17:28:40|6914.1|6908.1|6915.6|6909.6|6915.6|6909.6|6914.1|6908.1|19
1623086930000|2021-06-07 17:28:50|6914.8|6908.8|6913.5|6907.5|6915.5|6909.5|6913|6907|22
1623086940000|2021-06-07 17:29:00|6915.3|6909.3|6916.7|6910.7|6917.4|6911.4|6915.3|6909.3|11
1623086950000|2021-06-07 17:29:10|6917.6|6911.6|6915.7|6909.7|6920.7|6914.7|6915.7|6909.7|20
1623086960000|2021-06-07 17:29:20|6916|6910|6915.5|6909.5|6917|6911|6915|6909|16
1623086970000|2021-06-07 17:29:30|6914.2|6908.2|6916.5|6910.5|6917.1|6911.1|6914.2|6908.2|3
1623086980000|2021-06-07 17:29:40|6917.1|6911.1|6917.3|6911.3|6918.1|6912.1|6917.1|6911.1|1
1623086990000|2021-06-07 17:29:50|6916.8|6910.8|6919.1|6913.1|6919.1|6913.1|6916.8|6910.8|17
1623087000000|2021-06-07 17:30:00|6919.6|6913.6|6918.7|6912.7|6920.4|6914.4|6914.9|6908.9|41
1623087010000|2021-06-07 17:30:10|6918.4|6912.4|6918.2|6912.2|6918.7|6912.7|6917.7|6911.7|6
1623087020000|2021-06-07 17:30:20|6917.9|6911.9|6917.5|6911.5|6919|6913|6917.2|6911.2|9
1623087030000|2021-06-07 17:30:30|6917.2|6911.2|6917.2|6911.2|6917.7|6911.7|6915.7|6909.7|13
1623087040000|2021-06-07 17:30:40|6918|6912|6918.2|6912.2|6918.2|6912.2|6917|6911|7
1623087050000|2021-06-07 17:30:50|6918.7|6912.7|6917|6911|6918.7|6912.7|6916.5|6910.5|7
1623087060000|2021-06-07 17:31:00|6916.7|6910.7|6916.4|6910.4|6917|6911|6916.2|6910.2|4
1623087070000|2021-06-07 17:31:10|6916.2|6910.2|6916.1|6910.1|6916.2|6910.2|6915.4|6909.4|0
1623087080000|2021-06-07 17:31:20|6916.4|6910.4|6917.5|6911.5|6918.2|6912.2|6916.4|6910.4|3
1623087090000|2021-06-07 17:31:30|6917.3|6911.3|6916.7|6910.7|6917.3|6911.3|6916|6910|2
1623087100000|2021-06-07 17:31:40|6916.5|6910.5|6915.5|6909.5|6917.7|6911.7|6914.7|6908.7|0
1623087110000|2021-06-07 17:31:50|6915.4|6909.4|6915.2|6909.2|6916|6910|6914.2|6908.2|1
1623087120000|2021-06-07 17:32:00|6915|6909|6916.5|6910.5|6916.5|6910.5|6914.7|6908.7|2
1623087130000|2021-06-07 17:32:10|6916.4|6910.4|6916.2|6910.2|6916.7|6910.7|6915.2|6909.2|13
1623087140000|2021-06-07 17:32:20|6916|6910|6914.4|6908.4|6916.2|6910.2|6914.4|6908.4|7
1623087150000|2021-06-07 17:32:30|6914.6|6908.6|6913.9|6907.9|6914.6|6908.6|6912.9|6906.9|3
1623087160000|2021-06-07 17:32:40|6914.5|6908.5|6914.5|6908.5|6915|6909|6914.2|6908.2|2
1623087170000|2021-06-07 17:32:50|6914.7|6908.7|6915.2|6909.2|6915.2|6909.2|6914.2|6908.2|2
1623087180000|2021-06-07 17:33:00|6914.7|6908.7|6913.2|6907.2|6915|6909|6913|6907|5
1623087190000|2021-06-07 17:33:10|6913.5|6907.5|6913|6907|6913.5|6907.5|6912.5|6906.5|10
1623087200000|2021-06-07 17:33:20|6912.8|6906.8|6912.5|6906.5|6913|6907|6912.5|6906.5|0
1623087210000|2021-06-07 17:33:30|6912.9|6906.9|6914.2|6908.2|6914.2|6908.2|6912.9|6906.9|3
1623087220000|2021-06-07 17:33:40|6913.9|6907.9|6914.5|6908.5|6914.5|6908.5|6913.4|6907.4|1
1623087230000|2021-06-07 17:33:50|6914.8|6908.8|6914.8|6908.8|6914.8|6908.8|6914.8|6908.8|2
1623087240000|2021-06-07 17:34:00|6915.5|6909.5|6915|6909|6916.2|6910.2|6914.2|6908.2|35
1623087250000|2021-06-07 17:34:10|6915.7|6909.7|6917|6911|6917|6911|6915.7|6909.7|3
1623087260000|2021-06-07 17:34:20|6916.8|6910.8|6916.3|6910.3|6917.3|6911.3|6916.3|6910.3|2
1623087270000|2021-06-07 17:34:30|6916.8|6910.8|6917.8|6911.8|6918.3|6912.3|6916.8|6910.8|12
1623087280000|2021-06-07 17:34:40|6918|6912|6918|6912|6918|6912|6918|6912|4
1623087290000|2021-06-07 17:34:50|6917.8|6911.8|6917.6|6911.6|6918|6912|6916.3|6910.3|4
1623087300000|2021-06-07 17:35:00|6917.1|6911.1|6915.7|6909.7|6917.1|6911.1|6914.9|6908.9|7
1623087310000|2021-06-07 17:35:10|6915.4|6909.4|6914.7|6908.7|6915.4|6909.4|6913.9|6907.9|8
1623087320000|2021-06-07 17:35:20|6915|6909|6914.9|6908.9|6915.7|6909.7|6914|6908|24
1623087330000|2021-06-07 17:35:30|6914.6|6908.6|6915.1|6909.1|6915.6|6909.6|6914.6|6908.6|1
1623087340000|2021-06-07 17:35:40|6915.3|6909.3|6914.9|6908.9|6915.9|6909.9|6914.6|6908.6|30
1623087350000|2021-06-07 17:35:50|6915.1|6909.1|6916.1|6910.1|6916.1|6910.1|6914.4|6908.4|4
1623087360000|2021-06-07 17:36:00|6915.9|6909.9|6915.1|6909.1|6915.9|6909.9|6914.4|6908.4|33
1623087370000|2021-06-07 17:36:10|6914.8|6908.8|6914.9|6908.9|6915.4|6909.4|6914.8|6908.8|2
1623087380000|2021-06-07 17:36:20|6915.1|6909.1|6918.1|6912.1|6918.1|6912.1|6915.1|6909.1|15
1623087390000|2021-06-07 17:36:30|6917.8|6911.8|6917.6|6911.6|6917.8|6911.8|6916.1|6910.1|75
1623087400000|2021-06-07 17:36:40|6918.1|6912.1|6919.8|6913.8|6922.2|6916.2|6917.9|6911.9|53
1623087410000|2021-06-07 17:36:50|6919.5|6913.5|6922.4|6916.4|6922.4|6916.4|6919.5|6913.5|26
1623087420000|2021-06-07 17:37:00|6922.2|6916.2|6921.4|6915.4|6922.4|6916.4|6920.9|6914.9|33
1623087430000|2021-06-07 17:37:10|6921.9|6915.9|6922.4|6916.4|6922.7|6916.7|6921.4|6915.4|2
1623087440000|2021-06-07 17:37:20|6923.9|6917.9|6924.9|6918.9|6924.9|6918.9|6923.2|6917.2|1
1623087450000|2021-06-07 17:37:30|6927.2|6921.2|6926.9|6920.9|6927.9|6921.9|6926.4|6920.4|9
1623087460000|2021-06-07 17:37:40|6927.7|6921.7|6925.2|6919.2|6927.7|6921.7|6924.2|6918.2|14
1623087470000|2021-06-07 17:37:50|6926.9|6920.9|6927.4|6921.4|6927.4|6921.4|6924.9|6918.9|34
1623087480000|2021-06-07 17:38:00|6927.2|6921.2|6927.4|6921.4|6928.4|6922.4|6927.2|6921.2|10
1623087490000|2021-06-07 17:38:10|6928.2|6922.2|6927.9|6921.9|6928.2|6922.2|6926.9|6920.9|6
1623087500000|2021-06-07 17:38:20|6927.7|6921.7|6926.4|6920.4|6928.2|6922.2|6926.4|6920.4|3
1623087520000|2021-06-07 17:38:40|6926.6|6920.6|6925.4|6919.4|6928.9|6922.9|6925.4|6919.4|3
1623087530000|2021-06-07 17:38:50|6924.9|6918.9|6924.9|6918.9|6926.2|6920.2|6924.6|6918.6|10
1623087540000|2021-06-07 17:39:00|6925.4|6919.4|6924.9|6918.9|6925.4|6919.4|6924.9|6918.9|1
1623087550000|2021-06-07 17:39:10|6923.9|6917.9|6920.6|6914.6|6923.9|6917.9|6918.8|6912.8|12
1623087560000|2021-06-07 17:39:20|6920.1|6914.1|6915.9|6909.9|6920.1|6914.1|6915.6|6909.6|35
1623087570000|2021-06-07 17:39:30|6916.4|6910.4|6913.4|6907.4|6916.9|6910.9|6913.4|6907.4|32
1623087580000|2021-06-07 17:39:40|6914.1|6908.1|6916.2|6910.2|6916.2|6910.2|6911.9|6905.9|40
1623087590000|2021-06-07 17:39:50|6915.7|6909.7|6914.9|6908.9|6915.9|6909.9|6914.2|6908.2|9
1623087600000|2021-06-07 17:40:00|6914.7|6908.7|6919.7|6913.7|6919.9|6913.9|6914.7|6908.7|31
1623087610000|2021-06-07 17:40:10|6919.4|6913.4|6919.7|6913.7|6919.7|6913.7|6919.4|6913.4|1
1623087620000|2021-06-07 17:40:20|6919.2|6913.2|6918.7|6912.7|6919.2|6913.2|6916.7|6910.7|5
1623087630000|2021-06-07 17:40:30|6919.2|6913.2|6919.7|6913.7|6919.7|6913.7|6919.2|6913.2|1
1623087640000|2021-06-07 17:40:40|6920.2|6914.2|6917.5|6911.5|6920.2|6914.2|6917.2|6911.2|5
1623087650000|2021-06-07 17:40:50|6917.2|6911.2|6917.7|6911.7|6918|6912|6917.2|6911.2|0
1623087660000|2021-06-07 17:41:00|6918.7|6912.7|6920.7|6914.7|6921.7|6915.7|6918.7|6912.7|4
1623087670000|2021-06-07 17:41:10|6920.4|6914.4|6923.7|6917.7|6923.7|6917.7|6920.4|6914.4|23
1623087680000|2021-06-07 17:41:20|6923.4|6917.4|6922.9|6916.9|6925|6919|6922.2|6916.2|14
1623087690000|2021-06-07 17:41:30|6923.2|6917.2|6923.7|6917.7|6924.2|6918.2|6922.7|6916.7|0
1623087700000|2021-06-07 17:41:40|6923.2|6917.2|6921.2|6915.2|6923.2|6917.2|6921.2|6915.2|16
1623087710000|2021-06-07 17:41:50|||||||||24
1623087720000|2021-06-07 17:42:00|6921.1|6915.1|6921.8|6915.8|6923.3|6917.3|6921.1|6915.1|8
1623087730000|2021-06-07 17:42:10|6922.1|6916.1|6924.1|6918.1|6924.1|6918.1|6922.1|6916.1|8
1623087740000|2021-06-07 17:42:20|6924.7|6918.7|6924.6|6918.6|6925.1|6919.1|6923.1|6917.1|2
1623087750000|2021-06-07 17:42:30|6922.6|6916.6|6921.1|6915.1|6922.6|6916.6|6921.1|6915.1|9
1623087760000|2021-06-07 17:42:40|6921.4|6915.4|6922.4|6916.4|6922.4|6916.4|6921.1|6915.1|6
1623087770000|2021-06-07 17:42:50|6921.9|6915.9|6922.9|6916.9|6923.1|6917.1|6920.9|6914.9|6
1623087780000|2021-06-07 17:43:00|6922.6|6916.6|6922.1|6916.1|6923.1|6917.1|6922.1|6916.1|3
1623087790000|2021-06-07 17:43:10|6921.6|6915.6|6921.1|6915.1|6921.6|6915.6|6921.1|6915.1|15
1623087800000|2021-06-07 17:43:20|6920.6|6914.6|6921.6|6915.6|6922.1|6916.1|6920.6|6914.6|4
1623087810000|2021-06-07 17:43:30|6921.8|6915.8|6920.6|6914.6|6921.8|6915.8|6920.6|6914.6|2
1623087820000|2021-06-07 17:43:40|6921.1|6915.1|6920.8|6914.8|6922.6|6916.6|6920.8|6914.8|1
1623087830000|2021-06-07 17:43:50|6921.9|6915.9|6921.6|6915.6|6921.9|6915.9|6920.6|6914.6|8
1623087840000|2021-06-07 17:44:00|6921.4|6915.4|6921.6|6915.6|6922.6|6916.6|6920.6|6914.6|3
1623087850000|2021-06-07 17:44:10|6921.1|6915.1|6923.1|6917.1|6923.1|6917.1|6921.1|6915.1|4
1623087860000|2021-06-07 17:44:20|6922.1|6916.1|6921.9|6915.9|6922.1|6916.1|6921.1|6915.1|1
1623087870000|2021-06-07 17:44:30|6922.1|6916.1|6921.9|6915.9|6924.1|6918.1|6921.9|6915.9|10
1623087880000|2021-06-07 17:44:40|6922.4|6916.4|6924.7|6918.7|6924.7|6918.7|6922.4|6916.4|14
1623087890000|2021-06-07 17:44:50|6923.7|6917.7|6923.9|6917.9|6924.2|6918.2|6923.2|6917.2|2
1623087900000|2021-06-07 17:45:00|6924.2|6918.2|6927.7|6921.7|6927.7|6921.7|6923.9|6917.9|6
1623087910000|2021-06-07 17:45:10|6927.4|6921.4|6927.4|6921.4|6928.7|6922.7|6926.9|6920.9|7
1623087920000|2021-06-07 17:45:20|6928.7|6922.7|6928.7|6922.7|6928.7|6922.7|6927.4|6921.4|7
1623087930000|2021-06-07 17:45:30|6928.4|6922.4|6928.9|6922.9|6929.4|6923.4|6928.4|6922.4|5
1623087940000|2021-06-07 17:45:40|6928.7|6922.7|6929.9|6923.9|6929.9|6923.9|6928.2|6922.2|27
1623087950000|2021-06-07 17:45:50|6929.4|6923.4|6931.7|6925.7|6932.4|6926.4|6929.4|6923.4|7
1623087960000|2021-06-07 17:46:00|6931.4|6925.4|6933.9|6927.9|6935.7|6929.7|6931.4|6925.4|49
1623087970000|2021-06-07 17:46:10|6933.2|6927.2|6933.9|6927.9|6934.7|6928.7|6932.9|6926.9|37
1623087980000|2021-06-07 17:46:20|6933.7|6927.7|6930.4|6924.4|6934.2|6928.2|6929.9|6923.9|30
1623087990000|2021-06-07 17:46:30|6930.2|6924.2|6929.6|6923.6|6930.2|6924.2|6928.6|6922.6|19
1623088000000|2021-06-07 17:46:40|6930.4|6924.4|6930.2|6924.2|6930.4|6924.4|6928.6|6922.6|36
1623088010000|2021-06-07 17:46:50|6929.9|6923.9|6929.9|6923.9|6930.4|6924.4|6927.9|6921.9|6
1623088020000|2021-06-07 17:47:00|6930.1|6924.1|6928.1|6922.1|6930.9|6924.9|6928.1|6922.1|11
1623088030000|2021-06-07 17:47:10|6928.6|6922.6|6930.9|6924.9|6930.9|6924.9|6928.6|6922.6|43
1623088040000|2021-06-07 17:47:20|6933.9|6927.9|6934.9|6928.9|6935.6|6929.6|6932.6|6926.6|60
1623088050000|2021-06-07 17:47:30|6934.7|6928.7|6935.2|6929.2|6935.2|6929.2|6932.7|6926.7|29
1623088060000|2021-06-07 17:47:40|6936.2|6930.2|6936.8|6930.8|6936.8|6930.8|6934.8|6928.8|23
1623088070000|2021-06-07 17:47:50|6936.6|6930.6|6939.3|6933.3|6939.8|6933.8|6935.1|6929.1|14
1623088080000|2021-06-07 17:48:00|6939.1|6933.1|6939.8|6933.8|6940.3|6934.3|6937.8|6931.8|16
1623088090000|2021-06-07 17:48:10|6940.3|6934.3|6939.8|6933.8|6940.3|6934.3|6939.6|6933.6|5
1623088100000|2021-06-07 17:48:20|6940|6934|6939.8|6933.8|6940|6934|6939.8|6933.8|5
1623088110000|2021-06-07 17:48:30|6940|6934|6938.5|6932.5|6940|6934|6937.5|6931.5|18
1623088120000|2021-06-07 17:48:40|6938|6932|6938.8|6932.8|6939.8|6933.8|6937.8|6931.8|7
1623088130000|2021-06-07 17:48:50|6939.8|6933.8|6942.2|6936.2|6942.2|6936.2|6938.5|6932.5|10
1623088140000|2021-06-07 17:49:00|6942|6936|6945|6939|6945.8|6939.8|6941.2|6935.2|16
1623088150000|2021-06-07 17:49:10|6944.8|6938.8|6943.8|6937.8|6946.8|6940.8|6943.8|6937.8|21
1623088160000|2021-06-07 17:49:20|6943.5|6937.5|6939.8|6933.8|6943.5|6937.5|6939.5|6933.5|14
1623088170000|2021-06-07 17:49:30|6939.5|6933.5|6937.5|6931.5|6940|6934|6936.8|6930.8|3
1623088180000|2021-06-07 17:49:40|6938|6932|6939.8|6933.8|6940.5|6934.5|6937.8|6931.8|8
1623088190000|2021-06-07 17:49:50|6939.5|6933.5|6941.8|6935.8|6941.8|6935.8|6939.5|6933.5|4
1623088200000|2021-06-07 17:50:00|6942|6936|6941.8|6935.8|6942.3|6936.3|6941|6935|7
1623088210000|2021-06-07 17:50:10|6942|6936|6945.5|6939.5|6945.5|6939.5|6941.8|6935.8|13
1623088220000|2021-06-07 17:50:20|6945.8|6939.8|6946.5|6940.5|6946.8|6940.8|6944.5|6938.5|7
1623088230000|2021-06-07 17:50:30|6946.8|6940.8|6945.3|6939.3|6946.8|6940.8|6945.3|6939.3|9
1623088240000|2021-06-07 17:50:40|6944.5|6938.5|6945.5|6939.5|6946.8|6940.8|6944.3|6938.3|6
1623088250000|2021-06-07 17:50:50|6945|6939|6943|6937|6945.8|6939.8|6943|6937|28
1623088260000|2021-06-07 17:51:00|6942.8|6936.8|6941.5|6935.5|6943|6937|6941.5|6935.5|2
1623088270000|2021-06-07 17:51:10|6940.3|6934.3|6942|6936|6942|6936|6939|6933|9
1623088280000|2021-06-07 17:51:20|6942.8|6936.8|6941.8|6935.8|6943.3|6937.3|6941.3|6935.3|33
1623088290000|2021-06-07 17:51:30|6942|6936|6941.8|6935.8|6942.3|6936.3|6941.3|6935.3|10
1623088300000|2021-06-07 17:51:40|6942|6936|6942.3|6936.3|6942.3|6936.3|6942|6936|5
1623088310000|2021-06-07 17:51:50|6943.1|6937.1|6941.3|6935.3|6943.1|6937.1|6941.3|6935.3|6
1623088320000|2021-06-07 17:52:00|6941.5|6935.5|6943|6937|6943.3|6937.3|6941.3|6935.3|12
1623088330000|2021-06-07 17:52:10|6943.3|6937.3|6946.5|6940.5|6946.8|6940.8|6943.3|6937.3|17
1623088340000|2021-06-07 17:52:20|6947|6941|6944.5|6938.5|6947|6941|6944.5|6938.5|12
1623088350000|2021-06-07 17:52:30|6944.3|6938.3|6944.3|6938.3|6945|6939|6943.1|6937.1|27
1623088360000|2021-06-07 17:52:40|6944.6|6938.6|6944.8|6938.8|6945.3|6939.3|6944.5|6938.5|1
1623088370000|2021-06-07 17:52:50|6943.3|6937.3|6943.3|6937.3|6943.3|6937.3|6943.3|6937.3|1
1623088380000|2021-06-07 17:53:00|6944.3|6938.3|6944.8|6938.8|6944.8|6938.8|6943.8|6937.8|1
1623088390000|2021-06-07 17:53:10|6945.3|6939.3|6945.8|6939.8|6946.1|6940.1|6945.3|6939.3|4
1623088400000|2021-06-07 17:53:20|6946.3|6940.3|6944.3|6938.3|6946.3|6940.3|6944.1|6938.1|7
1623088410000|2021-06-07 17:53:30|6944.6|6938.6|6943.1|6937.1|6944.8|6938.8|6943.1|6937.1|2
1623088420000|2021-06-07 17:53:40|6940.8|6934.8|6939.3|6933.3|6940.8|6934.8|6939.3|6933.3|17
1623088430000|2021-06-07 17:53:50|6939.1|6933.1|6939.1|6933.1|6939.3|6933.3|6938.6|6932.6|17
1623088440000|2021-06-07 17:54:00|6938.9|6932.9|6936.5|6930.5|6938.9|6932.9|6936.3|6930.3|17
1623088450000|2021-06-07 17:54:10|6937.3|6931.3|6935.8|6929.8|6937.3|6931.3|6935.3|6929.3|22
1623088460000|2021-06-07 17:54:20|6935.2|6929.2|6931.6|6925.6|6935.2|6929.2|6931.6|6925.6|30
1623088470000|2021-06-07 17:54:30|6930.8|6924.8|6926.9|6920.9|6931.8|6925.8|6926.9|6920.9|22
1623088480000|2021-06-07 17:54:40|6926.4|6920.4|6932.6|6926.6|6932.6|6926.6|6926.4|6920.4|97
1623088490000|2021-06-07 17:54:50|6931.8|6925.8|6934.9|6928.9|6934.9|6928.9|6931.8|6925.8|12
1623088500000|2021-06-07 17:55:00|6933.6|6927.6|6937.4|6931.4|6937.9|6931.9|6933.4|6927.4|12
1623088510000|2021-06-07 17:55:10|6939.6|6933.6|6942.4|6936.4|6942.4|6936.4|6939.4|6933.4|17
1623088520000|2021-06-07 17:55:20|6941.9|6935.9|6942.6|6936.6|6942.6|6936.6|6941.9|6935.9|20
1623088530000|2021-06-07 17:55:30|6942.8|6936.8|6943.1|6937.1|6943.6|6937.6|6942.8|6936.8|14
1623088540000|2021-06-07 17:55:40|6942.6|6936.6|6941.9|6935.9|6942.6|6936.6|6941.9|6935.9|0
1623088550000|2021-06-07 17:55:50|6941.6|6935.6|6942.1|6936.1|6942.1|6936.1|6940.6|6934.6|30
1623088560000|2021-06-07 17:56:00|6941.9|6935.9|6938.1|6932.1|6941.9|6935.9|6938.1|6932.1|30
1623088570000|2021-06-07 17:56:10|6938.4|6932.4|6938.4|6932.4|6938.9|6932.9|6936.9|6930.9|8
1623088580000|2021-06-07 17:56:20|6938.6|6932.6|6937.6|6931.6|6938.6|6932.6|6937.1|6931.1|9
1623088590000|2021-06-07 17:56:30|6936.9|6930.9|6937.1|6931.1|6938.1|6932.1|6936.9|6930.9|9
1623088600000|2021-06-07 17:56:40|6936.9|6930.9|6935.1|6929.1|6937.6|6931.6|6935.1|6929.1|14
1623088610000|2021-06-07 17:56:50|6935.4|6929.4|6937.4|6931.4|6937.6|6931.6|6935.4|6929.4|6
1623088620000|2021-06-07 17:57:00|6936.9|6930.9|6939.6|6933.6|6939.9|6933.9|6936.6|6930.6|7
1623088630000|2021-06-07 17:57:10|6939.9|6933.9|6941.1|6935.1|6941.1|6935.1|6939.1|6933.1|1
1623088640000|2021-06-07 17:57:20|6941.6|6935.6|6942.9|6936.9|6942.9|6936.9|6941.4|6935.4|3
1623088650000|2021-06-07 17:57:30|6943.1|6937.1|6943.1|6937.1|6943.4|6937.4|6941.4|6935.4|12
1623088660000|2021-06-07 17:57:40|6942.9|6936.9|6942.6|6936.6|6943.6|6937.6|6942.6|6936.6|0
1623088670000|2021-06-07 17:57:50|6943.1|6937.1|6943.1|6937.1|6943.1|6937.1|6942.9|6936.9|1
1623088680000|2021-06-07 17:58:00|6944.1|6938.1|6942.1|6936.1|6944.1|6938.1|6941.1|6935.1|10
1623088690000|2021-06-07 17:58:10|6941.9|6935.9|6943.1|6937.1|6943.1|6937.1|6941.9|6935.9|1
1623088700000|2021-06-07 17:58:20|6942.9|6936.9|6940.1|6934.1|6942.9|6936.9|6940.1|6934.1|3
1623088710000|2021-06-07 17:58:30|6940.4|6934.4|6940.1|6934.1|6940.4|6934.4|6939.6|6933.6|0
1623088720000|2021-06-07 17:58:40|6940.4|6934.4|6939.9|6933.9|6940.4|6934.4|6939.9|6933.9|7
1623088730000|2021-06-07 17:58:50|6937.6|6931.6|6939.6|6933.6|6939.9|6933.9|6937.1|6931.1|14
1623088740000|2021-06-07 17:59:00|6938.9|6932.9|6936.6|6930.6|6938.9|6932.9|6936.4|6930.4|2
1623088750000|2021-06-07 17:59:10|6935.8|6929.8|6936.6|6930.6|6936.8|6930.8|6935.8|6929.8|1
1623088760000|2021-06-07 17:59:20|6936.3|6930.3|6936.8|6930.8|6937.6|6931.6|6936.3|6930.3|1
1623088770000|2021-06-07 17:59:30|6937.1|6931.1|6935.9|6929.9|6937.3|6931.3|6935.6|6929.6|4
1623088780000|2021-06-07 17:59:40|6935.3|6929.3|6935.3|6929.3|6935.3|6929.3|6934.6|6928.6|5
1623088790000|2021-06-07 17:59:50|6935.8|6929.8|6935.3|6929.3|6936.1|6930.1|6934.3|6928.3|3
1623088800000|2021-06-07 18:00:00|6935.8|6929.8|6936|6930|6936.1|6930.1|6933.6|6927.6|24
1623088810000|2021-06-07 18:00:10|6936.7|6930.7|6938.7|6932.7|6939.4|6933.4|6936.2|6930.2|27
1623088820000|2021-06-07 18:00:20|6939.2|6933.2|6940.9|6934.9|6941.4|6935.4|6938.7|6932.7|26
1623088830000|2021-06-07 18:00:30|6941.2|6935.2|6941.4|6935.4|6942.7|6936.7|6940.7|6934.7|12
1623088840000|2021-06-07 18:00:40|6942.2|6936.2|6942.7|6936.7|6942.7|6936.7|6942.2|6936.2|22
1623088850000|2021-06-07 18:00:50|6943.4|6937.4|6946.2|6940.2|6947.4|6941.4|6943.4|6937.4|23
1623088860000|2021-06-07 18:01:00|6947.2|6941.2|6946.4|6940.4|6947.2|6941.2|6946.2|6940.2|5
1623088870000|2021-06-07 18:01:10|6946.3|6940.3|6948.6|6942.6|6949.8|6943.8|6946.3|6940.3|41
1623088880000|2021-06-07 18:01:20|6949.6|6943.6|6950.3|6944.3|6950.8|6944.8|6949.6|6943.6|36
1623088890000|2021-06-07 18:01:30|6950.8|6944.8|6952.1|6946.1|6952.5|6946.5|6950.8|6944.8|15
1623088900000|2021-06-07 18:01:40|6951.9|6945.9|6949.6|6943.6|6951.9|6945.9|6949.6|6943.6|7
1623088910000|2021-06-07 18:01:50|6949.1|6943.1|6948.6|6942.6|6950.4|6944.4|6948.6|6942.6|10
1623088920000|2021-06-07 18:02:00|6950.6|6944.6|6949.3|6943.3|6950.8|6944.8|6949.1|6943.1|6
1623088930000|2021-06-07 18:02:10|6948.8|6942.8|6954.3|6948.3|6954.5|6948.5|6948.1|6942.1|18
1623088940000|2021-06-07 18:02:20|6954|6948|6957.2|6951.2|6957.8|6951.8|6954|6948|15
1623088950000|2021-06-07 18:02:30|6958|6952|6956.4|6950.4|6959.5|6953.5|6955.9|6949.9|38
1623088960000|2021-06-07 18:02:40|6956.7|6950.7|6957.2|6951.2|6957.5|6951.5|6956.4|6950.4|7
1623088970000|2021-06-07 18:02:50|6956.7|6950.7|6959.3|6953.3|6959.3|6953.3|6956.5|6950.5|21
1623088980000|2021-06-07 18:03:00|6959|6953|6958.5|6952.5|6959.7|6953.7|6958.5|6952.5|64
1623088990000|2021-06-07 18:03:10|6958.2|6952.2|6956.8|6950.8|6960.7|6954.7|6956.8|6950.8|27
1623089000000|2021-06-07 18:03:20|6957.3|6951.3|6957.2|6951.2|6957.3|6951.3|6956|6950|28
1623089010000|2021-06-07 18:03:30|6957.5|6951.5|6958.2|6952.2|6958.2|6952.2|6955.7|6949.7|16
1623089020000|2021-06-07 18:03:40|6958.7|6952.7|6958.9|6952.9|6960.2|6954.2|6958.1|6952.1|7
1623089030000|2021-06-07 18:03:50|6959.1|6953.1|6956.2|6950.2|6960.4|6954.4|6955.9|6949.9|29
1623089040000|2021-06-07 18:04:00|6955.7|6949.7|6957.7|6951.7|6958|6952|6954.9|6948.9|9
1623089050000|2021-06-07 18:04:10|6956.2|6950.2|6956.8|6950.8|6957.3|6951.3|6955.7|6949.7|10
1623089060000|2021-06-07 18:04:20|6957.5|6951.5|6956.8|6950.8|6958.5|6952.5|6956.8|6950.8|13
1623089070000|2021-06-07 18:04:30|6957|6951|6956.4|6950.4|6958.3|6952.3|6956|6950|36
1623089080000|2021-06-07 18:04:40|6956.7|6950.7|6954.7|6948.7|6956.7|6950.7|6954.7|6948.7|10
1623089090000|2021-06-07 18:04:50|6955|6949|6954.9|6948.9|6956.9|6950.9|6954.4|6948.4|8
1623089100000|2021-06-07 18:05:00|6954.7|6948.7|6954.2|6948.2|6954.7|6948.7|6953.7|6947.7|14
1623089110000|2021-06-07 18:05:10|6953.9|6947.9|6953.9|6947.9|6954.2|6948.2|6953.9|6947.9|7
1623089120000|2021-06-07 18:05:20|6953.7|6947.7|6956.4|6950.4|6956.4|6950.4|6953.7|6947.7|14
1623089130000|2021-06-07 18:05:30|6956.2|6950.2|6955.4|6949.4|6956.4|6950.4|6954.7|6948.7|16
1623089140000|2021-06-07 18:05:40|6955.2|6949.2|6955.7|6949.7|6957.2|6951.2|6955.2|6949.2|15
1623089150000|2021-06-07 18:05:50|6955.9|6949.9|6954.6|6948.6|6957.2|6951.2|6954.1|6948.1|4
1623089160000|2021-06-07 18:06:00|6954.9|6948.9|6953.5|6947.5|6954.9|6948.9|6952.4|6946.4|32
1623089170000|2021-06-07 18:06:10|6953|6947|6953.9|6947.9|6954.2|6948.2|6952.2|6946.2|50
1623089180000|2021-06-07 18:06:20|6954.2|6948.2|6951.7|6945.7|6954.7|6948.7|6951.7|6945.7|8
1623089190000|2021-06-07 18:06:30|6951.9|6945.9|6952.9|6946.9|6952.9|6946.9|6951.7|6945.7|18
1623089200000|2021-06-07 18:06:40|6954.4|6948.4|6954.6|6948.6|6954.6|6948.6|6953.8|6947.8|5
1623089210000|2021-06-07 18:06:50|6954.8|6948.8|6953.3|6947.3|6954.9|6948.9|6952.8|6946.8|6
1623089220000|2021-06-07 18:07:00|6953.6|6947.6|6952.8|6946.8|6954.3|6948.3|6952.8|6946.8|11
1623089230000|2021-06-07 18:07:10|6953.6|6947.6|6952.9|6946.9|6953.9|6947.9|6952.9|6946.9|21
1623089240000|2021-06-07 18:07:20|6953.5|6947.5|6954.2|6948.2|6954.7|6948.7|6953.5|6947.5|36
1623089250000|2021-06-07 18:07:30|6953.9|6947.9|6953.5|6947.5|6955.2|6949.2|6953.5|6947.5|26
1623089260000|2021-06-07 18:07:40|6951.3|6945.3|6950|6944|6951.5|6945.5|6949.5|6943.5|24
1623089270000|2021-06-07 18:07:50|6949.5|6943.5|6948|6942|6950|6944|6947.5|6941.5|12
1623089280000|2021-06-07 18:08:00|6948.5|6942.5|6947.4|6941.4|6948.7|6942.7|6946.7|6940.7|5
1623089290000|2021-06-07 18:08:10|6947.7|6941.7|6949.9|6943.9|6949.9|6943.9|6947.7|6941.7|20
1623089300000|2021-06-07 18:08:20|6949.4|6943.4|6954.1|6948.1|6954.6|6948.6|6949.4|6943.4|10
1623089310000|2021-06-07 18:08:30|6954.4|6948.4|6956.3|6950.3|6958.3|6952.3|6953.8|6947.8|19
1623089320000|2021-06-07 18:08:40|6956.6|6950.6|6946.3|6940.3|6957.1|6951.1|6945.3|6939.3|23
1623089330000|2021-06-07 18:08:50|6946.1|6940.1|6942.2|6936.2|6946.8|6940.8|6941.7|6935.7|58
1623089340000|2021-06-07 18:09:00|6940.7|6934.7|6939.6|6933.6|6941.7|6935.7|6939.6|6933.6|13
1623089350000|2021-06-07 18:09:10|6939.9|6933.9|6939.7|6933.7|6940.9|6934.9|6938.8|6932.8|23
1623089360000|2021-06-07 18:09:20|6940.5|6934.5|6944.5|6938.5|6946|6940|6939.8|6933.8|13
1623089370000|2021-06-07 18:09:30|6945|6939|6937.2|6931.2|6945.6|6939.6|6936.9|6930.9|24
1623089380000|2021-06-07 18:09:40|6937.9|6931.9|6938.1|6932.1|6939.1|6933.1|6937.1|6931.1|20
1623089390000|2021-06-07 18:09:50|6938.4|6932.4|6949.9|6943.9|6949.9|6943.9|6938.4|6932.4|48
1623089400000|2021-06-07 18:10:00|6950.1|6944.1|6950.1|6944.1|6951.6|6945.6|6949.6|6943.6|16
1623089410000|2021-06-07 18:10:10|6950.8|6944.8|6953.1|6947.1|6953.1|6947.1|6950.8|6944.8|15
1623089420000|2021-06-07 18:10:20|6953.3|6947.3|6948.1|6942.1|6953.8|6947.8|6948.1|6942.1|27
1623089430000|2021-06-07 18:10:30|6947.9|6941.9|6949.4|6943.4|6949.4|6943.4|6947.4|6941.4|31
1623089440000|2021-06-07 18:10:40|6949.7|6943.7|6949.3|6943.3|6951.9|6945.9|6949|6943|39
1623089450000|2021-06-07 18:10:50|6949|6943|6955.2|6949.2|6955.2|6949.2|6949|6943|32
1623089460000|2021-06-07 18:11:00|6954|6948|6953.5|6947.5|6954.7|6948.7|6953.5|6947.5|12
1623089470000|2021-06-07 18:11:10|6953.2|6947.2|6954.2|6948.2|6954.2|6948.2|6952|6946|36
1623089480000|2021-06-07 18:11:20|6952.2|6946.2|6950|6944|6952.2|6946.2|6948.7|6942.7|23
1623089490000|2021-06-07 18:11:30|6948.5|6942.5|6951.3|6945.3|6952|6946|6946.7|6940.7|20
1623089500000|2021-06-07 18:11:40|6952.8|6946.8|6955.8|6949.8|6955.8|6949.8|6952.8|6946.8|11
1623089510000|2021-06-07 18:11:50|6953.3|6947.3|6955.1|6949.1|6955.3|6949.3|6953.3|6947.3|13
1623089520000|2021-06-07 18:12:00|6954.3|6948.3|6950.4|6944.4|6954.3|6948.3|6950.4|6944.4|37
1623089530000|2021-06-07 18:12:10|6950.1|6944.1|6949.6|6943.6|6950.1|6944.1|6949.6|6943.6|15
1623089540000|2021-06-07 18:12:20|6949.1|6943.1|6949.6|6943.6|6950.1|6944.1|6949.1|6943.1|46
1623089550000|2021-06-07 18:12:30|6949.9|6943.9|6951.6|6945.6|6951.6|6945.6|6949.9|6943.9|7
1623089560000|2021-06-07 18:12:40|6952.1|6946.1|6952.6|6946.6|6953.6|6947.6|6951.6|6945.6|13
1623089570000|2021-06-07 18:12:50|6953.1|6947.1|6950.6|6944.6|6953.1|6947.1|6950.3|6944.3|22
1623089580000|2021-06-07 18:13:00|6950.1|6944.1|6950|6944|6951.5|6945.5|6949.6|6943.6|36
1623089590000|2021-06-07 18:13:10|6951.4|6945.4|6954.7|6948.7|6955.3|6949.3|6951|6945|58
1623089600000|2021-06-07 18:13:20|6954.4|6948.4|6957.2|6951.2|6958|6952|6954.4|6948.4|66
1623089610000|2021-06-07 18:13:30|6956.4|6950.4|6952.9|6946.9|6957.4|6951.4|6952.9|6946.9|45
1623089620000|2021-06-07 18:13:40|6952.4|6946.4|6951.4|6945.4|6952.4|6946.4|6950.7|6944.7|45
1623089630000|2021-06-07 18:13:50|6951.6|6945.6|6951.8|6945.8|6951.8|6945.8|6951.3|6945.3|62
1623089640000|2021-06-07 18:14:00|6951.6|6945.6|6944.1|6938.1|6951.6|6945.6|6931.7|6925.7|173
1623089650000|2021-06-07 18:14:10|6941.9|6935.9|6929.5|6923.5|6943.6|6937.6|6929.5|6923.5|148
1623089660000|2021-06-07 18:14:20|6928.3|6922.3|6932.9|6926.9|6932.9|6926.9|6927.2|6921.2|200
1623089670000|2021-06-07 18:14:30|6930.2|6924.2|6929.2|6923.2|6931|6925|6926.5|6920.5|161
1623089680000|2021-06-07 18:14:40|6928.9|6922.9|6942.1|6936.1|6942.8|6936.8|6928.6|6922.6|129
1623089690000|2021-06-07 18:14:50|6941.8|6935.8|6943.4|6937.4|6948.3|6942.3|6940.2|6934.2|208
1623089700000|2021-06-07 18:15:00|6942.8|6936.8|6944.9|6938.9|6946.3|6940.3|6940.8|6934.8|15
1623089710000|2021-06-07 18:15:10|6944.7|6938.7|6948.6|6942.6|6949|6943|6944.7|6938.7|29
1623089720000|2021-06-07 18:15:20|6948.8|6942.8|6950.3|6944.3|6950.3|6944.3|6948.8|6942.8|30
1623089730000|2021-06-07 18:15:30|6953.3|6947.3|6954|6948|6954.5|6948|6952|6944.5|12
1623089740000|2021-06-07 18:15:40|6953.8|6947.8|6950.7|6944.7|6953.8|6947.8|6950.7|6944.7|16
1623089750000|2021-06-07 18:15:50|6950.3|6944.3|6949|6943|6950.3|6944.3|6948.5|6942.5|9
1623089760000|2021-06-07 18:16:00|6948.8|6942.8|6947.8|6941.8|6948.8|6942.8|6945.7|6939.7|19
1623089770000|2021-06-07 18:16:10|6946|6940|6946.2|6940.2|6947.5|6941.5|6944.6|6938.6|32
1623089780000|2021-06-07 18:16:20|6946|6940|6945.7|6939.7|6946.2|6940.2|6945.7|6939.7|19
1623089790000|2021-06-07 18:16:30|6945.2|6939.2|6944.5|6938.5|6945.2|6939.2|6944.2|6938.2|11
1623089800000|2021-06-07 18:16:40|6941.2|6935.2|6937.3|6931.3|6941.2|6935.2|6937|6931|12
1623089810000|2021-06-07 18:16:50|6938.2|6932.2|6938.9|6932.9|6938.9|6932.9|6937.4|6931.4|325
1623089820000|2021-06-07 18:17:00|6938.6|6932.6|6942.1|6936.1|6942.9|6936.9|6938.4|6932.4|26
1623089830000|2021-06-07 18:17:10|6941.4|6935.4|6943.8|6937.8|6944.6|6938.6|6939.9|6933.9|8
1623089840000|2021-06-07 18:17:20|6945.3|6939.3|6942.9|6936.9|6945.3|6939.3|6942.9|6936.9|2
1623089850000|2021-06-07 18:17:30|6943.1|6937.1|6945|6935|6945|6937.1|6942.9|6935|2
1623089860000|2021-06-07 18:17:40|6945.3|6935.3|6943|6937|6945.3|6937.3|6942.8|6934|6
1623089870000|2021-06-07 18:17:50|6944.3|6934.3|6944.2|6938.2|6944.3|6938.2|6939.9|6933.9|6
1623089880000|2021-06-07 18:18:00|6943.9|6937.9|6940.6|6934.6|6943.9|6937.9|6940.6|6934.6|84
1623089890000|2021-06-07 18:18:10|6939.9|6933.9|6939.8|6933.8|6939.9|6933.9|6939.6|6933.6|23
1623089900000|2021-06-07 18:18:20|6941.6|6935.6|6942.1|6936.1|6942.4|6936.4|6941.6|6935.6|3
1623089910000|2021-06-07 18:18:30|6942.4|6936.4|6943|6937|6943|6937|6941.9|6935.9|10
1623089920000|2021-06-07 18:18:40|6943.3|6937.3|6944.5|6938.5|6945.8|6939.8|6943.3|6937.3|4
1623089930000|2021-06-07 18:18:50|6946|6940|6950.5|6944.5|6950.5|6944.5|6946|6940|8
1623089940000|2021-06-07 18:19:00|6950.9|6944.9|6951.4|6945.4|6953.3|6947.3|6950.7|6944.7|25
1623089950000|2021-06-07 18:19:10|6951.5|6945.5|6952.4|6946.4|6952.9|6946.9|6951.5|6945.5|5
1623089960000|2021-06-07 18:19:20|6952.2|6946.2|6953|6947|6953.2|6947.2|6952.2|6946.2|5
1623089970000|2021-06-07 18:19:30|6952.8|6946.8|6951.8|6945.8|6953|6947|6951.8|6945.8|5
1623089980000|2021-06-07 18:19:40|6951.5|6945.5|6951.8|6945.8|6951.8|6945.8|6951.5|6945.5|27
1623089990000|2021-06-07 18:19:50|6952|6946|6954.3|6948.3|6954.3|6948.3|6951.8|6945.8|10
1623110400000|2021-06-08 00:00:00|6981.1|6975.1|6982|6972|6983|6977|6981|6972|16
1623110410000|2021-06-08 00:00:10|6984.5|6969.5|6977.5|6971.5|6984.5|6975|6977.5|6969.5|24
1623110420000|2021-06-08 00:00:20|6975.6|6969.6|6965|6959|6976.4|6970.4|6965|6959|24
1623110430000|2021-06-08 00:00:30|6964.5|6958.5|6962.1|6956.1|6967|6961|6959.1|6953.1|11
1623110440000|2021-06-08 00:00:40|6961.6|6955.6|6959.8|6953.8|6963.1|6957.1|6959.8|6953.8|3
1623110450000|2021-06-08 00:00:50|6960.3|6954.3|6957.1|6951.1|6961.4|6955.4|6957.1|6951.1|7
1623110460000|2021-06-08 00:01:00|6956.9|6950.9|6956|6950|6958.7|6952.7|6956|6950|16
1623110470000|2021-06-08 00:01:10|6956.4|6950.4|6952.7|6946.7|6956.7|6950.7|6950.1|6944.1|4
1623110480000|2021-06-08 00:01:20|6952.6|6946.6|6956.5|6950.5|6957.1|6951.1|6952.6|6946.6|11
1623110490000|2021-06-08 00:01:30|6954.1|6948.1|6951.4|6945.4|6954.1|6948.1|6951.4|6945.4|4
1623110500000|2021-06-08 00:01:40|6950.5|6944.5|6946.9|6940.9|6950.5|6944.5|6946.7|6940.7|8
1623110510000|2021-06-08 00:01:50|6947.7|6941.7|6946.1|6940.1|6949.9|6943.9|6946.1|6940.1|8
1623110520000|2021-06-08 00:02:00|6946.4|6940.4|6941.7|6935.7|6946.4|6940.4|6941.5|6935.5|3
1623110530000|2021-06-08 00:02:10|6942.2|6936.2|6942.8|6936.8|6943.1|6937.1|6942.1|6936.1|5
1623110540000|2021-06-08 00:02:20|6942.3|6936.3|6941.8|6935.8|6942.3|6936.3|6941.6|6935.6|6
1623110550000|2021-06-08 00:02:30|6942.1|6936.1|6937.9|6931.9|6942.1|6936.1|6936.9|6930.9|5
1623110560000|2021-06-08 00:02:40|6937.7|6931.7|6936.5|6930.5|6938|6932|6936.2|6930.2|4
1623110570000|2021-06-08 00:02:50|6936.2|6930.2|6933.7|6927.7|6936.2|6930.2|6933.7|6927.7|4
1623110580000|2021-06-08 00:03:00|6934|6928|6942.3|6936.3|6942.3|6936.3|6934|6928|11
1623110590000|2021-06-08 00:03:10|6942.7|6936.7|6938.5|6932.5|6942.7|6936.7|6937.8|6931.8|7
1623110600000|2021-06-08 00:03:20|6937.8|6931.8|6938.3|6932.3|6938.5|6932.5|6937.8|6931.8|2
1623110610000|2021-06-08 00:03:30|6938|6932|6939.5|6933.5|6939.5|6933.5|6938|6932|5
1623110620000|2021-06-08 00:03:40|6938.8|6932.8|6939.1|6933.1|6939.1|6933.1|6938.5|6932.5|3
1623110640000|2021-06-08 00:04:00|6939.4|6933.4|6941.5|6935.5|6941.5|6935.5|6939.4|6933.4|9
1623110650000|2021-06-08 00:04:10|6942|6936|6941.5|6935.5|6942|6936|6941.5|6935.5|0
1623110660000|2021-06-08 00:04:20|6942|6936|6942|6936|6942.3|6936.3|6942|6936|5
1623110670000|2021-06-08 00:04:30|6942.3|6936.3|6943|6937|6943|6937|6942|6936|1
1623110680000|2021-06-08 00:04:40|6943.8|6937.8|6943.3|6937.3|6943.8|6937.8|6943.3|6937.3|11
1623110690000|2021-06-08 00:04:50|6943.5|6937.5|6942.6|6936.6|6943.5|6937.5|6942.6|6936.6|1
1623110700000|2021-06-08 00:05:00|6942.4|6936.4|6941.5|6935.5|6942.4|6936.4|6941.2|6935.2|3
1623110710000|2021-06-08 00:05:10|6941.8|6935.8|6941.5|6935.5|6941.8|6935.8|6940.8|6934.8|2
1623110720000|2021-06-08 00:05:20|6940.8|6934.8|6939|6933|6940.8|6934.8|6938.5|6932.5|2
1623110730000|2021-06-08 00:05:30|6940|6934|6941.5|6935.5|6941.5|6935.5|6940|6934|4
1623110740000|2021-06-08 00:05:40|6941.3|6935.3|6940|6934|6941.3|6935.3|6939.3|6933.3|1
1623110750000|2021-06-08 00:05:50|6940.3|6934.3|6940.3|6934.3|6940.3|6934.3|6940.3|6934.3|0
1623110760000|2021-06-08 00:06:00|6940.8|6934.8|6943.5|6937.5|6943.5|6937.5|6940.8|6934.8|2
1623110770000|2021-06-08 00:06:10|6943.7|6937.7|6944.8|6938.8|6944.8|6938.8|6943.5|6937.5|6
1623110780000|2021-06-08 00:06:20|6944.2|6938.2|6944.8|6938.8|6944.8|6938.8|6944|6938|0
1623110790000|2021-06-08 00:06:30|6944.5|6938.5|6941.9|6935.9|6944.5|6938.5|6941.9|6935.9|4
1623110800000|2021-06-08 00:06:40|6942.2|6936.2|6942.4|6936.4|6942.4|6936.4|6941.5|6935.5|2
1623110810000|2021-06-08 00:06:50|6941.5|6935.5|6942|6936|6942|6936|6941.5|6935.5|2
1623110820000|2021-06-08 00:07:00|6940.7|6934.7|6941.3|6935.3|6941.3|6935.3|6940.3|6934.3|3
1623110830000|2021-06-08 00:07:10|6941.5|6935.5|6942.2|6936.2|6942.2|6936.2|6941.5|6935.5|1
1623110840000|2021-06-08 00:07:20|6942.7|6936.7|6942.1|6936.1|6943.2|6937.2|6942.1|6936.1|1
1623110850000|2021-06-08 00:07:30|6942.4|6936.4|6941.9|6935.9|6942.6|6936.6|6941.9|6935.9|0
1623110860000|2021-06-08 00:07:40|6940.7|6934.7|6938|6932|6940.9|6934.9|6938|6932|2
1623110870000|2021-06-08 00:07:50|6937.4|6931.4|6931.3|6925.3|6937.4|6931.4|6931.3|6925.3|4
1623110880000|2021-06-08 00:08:00|6931|6925|6931.5|6925.5|6931.5|6925.5|6931|6925|1
1623110890000|2021-06-08 00:08:10|6932|6926|6932|6926|6932.7|6926.7|6931.8|6925.8|8
1623110900000|2021-06-08 00:08:20|6931.5|6925.5|6929.7|6923.7|6932.9|6926.9|6929.7|6923.7|8
1623110910000|2021-06-08 00:08:30|6929.5|6923.5|6924.5|6918.5|6930.6|6924.6|6924|6918|10
1623110920000|2021-06-08 00:08:40|6925.2|6919.2|6925.2|6919.2|6925.2|6919.2|6924.7|6918.7|6
1623110930000|2021-06-08 00:08:50|6925.5|6919.5|6931|6925|6931.2|6925.2|6925.5|6919.5|8
1623110940000|2021-06-08 00:09:00|6931.5|6925.5|6929.7|6923.7|6931.7|6925.7|6929.7|6923.7|1
1623110950000|2021-06-08 00:09:10|6930.9|6924.9|6936.3|6930.3|6936.3|6930.3|6930.9|6924.9|4
1623110960000|2021-06-08 00:09:20|6936|6930|6936.2|6930.2|6936.2|6930.2|6936|6930|0
1623110970000|2021-06-08 00:09:30|6936.8|6930.8|6936.8|6930.8|6936.8|6930.8|6936.8|6930.8|2
1623110980000|2021-06-08 00:09:40|6936.5|6930.5|6932.4|6926.4|6936.5|6930.5|6932.4|6926.4|2
1623110990000|2021-06-08 00:09:50|6931.6|6925.6|6937.1|6931.1|6937.1|6931.1|6931.6|6925.6|3
1623111000000|2021-06-08 00:10:00|6936.8|6930.8|6938.4|6932.4|6938.4|6932.4|6936.8|6930.8|5
1623111010000|2021-06-08 00:10:10|6938.1|6932.1|6937.1|6931.1|6938.1|6932.1|6937.1|6931.1|0
1623111020000|2021-06-08 00:10:20|6937.3|6931.3|6937.8|6931.8|6937.8|6931.8|6937.3|6931.3|1
1623111030000|2021-06-08 00:10:30|6937.4|6931.4|6937.5|6931.5|6937.8|6931.8|6937.4|6931.4|5
1623111040000|2021-06-08 00:10:40|6937|6931|6936.6|6930.6|6937|6931|6934.8|6928.8|8
1623111050000|2021-06-08 00:10:50|6934.6|6928.6|6935.1|6929.1|6935.1|6929.1|6934|6928|20
1623111060000|2021-06-08 00:11:00|6935.3|6929.3|6935.3|6929.3|6935.3|6929.3|6935.3|6929.3|0
1623111070000|2021-06-08 00:11:10|6936.4|6930.4|6936.9|6930.9|6936.9|6930.9|6936.4|6930.4|1
1623111080000|2021-06-08 00:11:20|6937.7|6931.7|6937.7|6931.7|6937.7|6931.7|6937.7|6931.7|2
1623111090000|2021-06-08 00:11:30|6937.9|6931.9|6938.6|6932.6|6938.7|6932.7|6937.5|6931.5|2
1623111110000|2021-06-08 00:11:50|6938.4|6932.4|6941.6|6935.6|6941.6|6935.6|6938.4|6932.4|6
1623111120000|2021-06-08 00:12:00|6941.9|6935.9|6941.9|6935.9|6941.9|6935.9|6941.9|6935.9|0
1623111130000|2021-06-08 00:12:10|6943.9|6937.9|6947.7|6941.7|6949.4|6943.4|6943.8|6937.8|15
1623111140000|2021-06-08 00:12:20|6948.2|6942.2|6945.7|6939.7|6948.2|6942.2|6945.7|6939.7|1
1623111150000|2021-06-08 00:12:30|6946|6940|6947|6941|6947.3|6941.3|6946|6940|1
1623111160000|2021-06-08 00:12:40|6947.8|6941.8|6950.2|6944.2|6950.2|6944.2|6947.8|6941.8|3
1623111170000|2021-06-08 00:12:50|6949.2|6943.2|6951.7|6945.7|6951.7|6945.7|6949.2|6943.2|8
1623111180000|2021-06-08 00:13:00|6950.7|6944.7|6949|6943|6951.2|6945.2|6949|6943|4
1623111190000|2021-06-08 00:13:10|6950.1|6944.1|6949.6|6943.6|6950.4|6944.4|6949.1|6943.1|4
1623111200000|2021-06-08 00:13:20|6949.4|6943.4|6947.8|6941.8|6949.4|6943.4|6947.8|6941.8|1
1623111210000|2021-06-08 00:13:30|6947.4|6941.4|6948.2|6942.2|6948.7|6942.7|6947.4|6941.4|1
1623111230000|2021-06-08 00:13:50|||||||||1
1623111240000|2021-06-08 00:14:00|6947.2|6941.2|6945.1|6939.1|6947.4|6941.4|6945.1|6939.1|12
1623111250000|2021-06-08 00:14:10|6944.5|6938.5|6942.6|6936.6|6944.9|6938.9|6942.6|6936.6|2
1623111260000|2021-06-08 00:14:20|6942.1|6936.1|6941.9|6935.9|6942.1|6936.1|6941.9|6935.9|0
1623111270000|2021-06-08 00:14:30|6941.6|6935.6|6943.5|6937.5|6943.5|6937.5|6941.6|6935.6|2
1623111280000|2021-06-08 00:14:40|6943.3|6937.3|6946.3|6940.3|6946.3|6940.3|6943.3|6937.3|12
1623111290000|2021-06-08 00:14:50|6946.8|6940.8|6947.1|6941.1|6948.8|6942.8|6946.8|6940.8|13
1623111300000|2021-06-08 00:15:00|6946.8|6940.8|6946.3|6940.3|6946.8|6940.8|6946.3|6940.3|7
1623111310000|2021-06-08 00:15:10|6946.6|6940.6|6948.8|6942.8|6948.8|6942.8|6946.6|6940.6|1
1623111320000|2021-06-08 00:15:20|6949.1|6943.1|6949.8|6943.8|6950.1|6944.1|6949.1|6943.1|2
1623111330000|2021-06-08 00:15:30|6951.8|6945.8|6949.8|6943.8|6952.6|6946.6|6949.8|6943.8|9
1623111340000|2021-06-08 00:15:40|6949.6|6943.6|6950.8|6944.8|6950.8|6944.8|6949.3|6943.3|2
1623111350000|2021-06-08 00:15:50|6950.5|6944.5|6950.1|6944.1|6950.5|6944.5|6950.1|6944.1|9
1623111360000|2021-06-08 00:16:00|6952.3|6946.3|6953.6|6947.6|6953.6|6947.6|6952.3|6946.3|4
1623111370000|2021-06-08 00:16:10|6952.6|6946.6|6952.3|6946.3|6952.6|6946.6|6952.3|6946.3|2
1623111380000|2021-06-08 00:16:20|6952|6946|6953.1|6947.1|6953.1|6947.1|6952|6946|6
1623111390000|2021-06-08 00:16:30|6953.3|6947.3|6953.3|6947.3|6954.3|6948.3|6952.6|6946.6|10
1623111400000|2021-06-08 00:16:40|6953.1|6947.1|6949.8|6943.8|6953.1|6947.1|6949.8|6943.8|13
1623111410000|2021-06-08 00:16:50|6949.5|6943.5|6949.6|6943.6|6949.8|6943.8|6949.5|6943.5|0
1623111420000|2021-06-08 00:17:00|6949.3|6943.3|6947.8|6941.8|6949.3|6943.3|6947.8|6941.8|0
1623111430000|2021-06-08 00:17:10|6946.8|6940.8|6946.3|6940.3|6946.8|6940.8|6945.8|6939.8|2
1623111440000|2021-06-08 00:17:20|6946.6|6940.6|6948.3|6942.3|6948.3|6942.3|6946.6|6940.6|2
1623111460000|2021-06-08 00:17:40|6948.5|6942.5|6951.3|6945.3|6951.3|6945.3|6948.5|6942.5|4
1623111470000|2021-06-08 00:17:50|6950.8|6944.8|6950.8|6944.8|6951.3|6945.3|6950.8|6944.8|0
1623111480000|2021-06-08 00:18:00|6950.5|6944.5|6951.3|6945.3|6951.5|6945.5|6950.5|6944.5|3
1623111490000|2021-06-08 00:18:10|6951.7|6945.7|6954.5|6948.5|6954.5|6948.5|6951.7|6945.7|11
1623111500000|2021-06-08 00:18:20|6954|6948|6954.3|6948.3|6954.3|6948.3|6954|6948|0
1623111510000|2021-06-08 00:18:30|6954.5|6948.5|6955.8|6949.8|6955.8|6949.8|6954.5|6948.5|1
1623111520000|2021-06-08 00:18:40|6955.6|6949.6|6955.6|6949.6|6955.6|6949.6|6955.6|6949.6|0
1623111530000|2021-06-08 00:18:50|6954.3|6948.3|6949.3|6943.3|6954.3|6948.3|6949.3|6943.3|4
1623111540000|2021-06-08 00:19:00|6949.5|6943.5|6951.5|6945.5|6951.5|6945.5|6949.3|6943.3|1
1623111550000|2021-06-08 00:19:10|6952|6946|6953.3|6947.3|6953.3|6947.3|6952|6946|3
1623111560000|2021-06-08 00:19:20|6953.5|6947.5|6954|6948|6954|6948|6953.3|6947.3|2
1623111570000|2021-06-08 00:19:30|6954.3|6948.3|6953|6947|6954.8|6948.8|6952|6946|12
1623111580000|2021-06-08 00:19:40|6953.3|6947.3|6953.3|6947.3|6954.5|6948.5|6953.3|6947.3|3
1623111590000|2021-06-08 00:19:50|6953.8|6947.8|6952.8|6946.8|6953.8|6947.8|6952.5|6946.5|0
1623111600000|2021-06-08 00:20:00|6951.3|6945.3|6949.5|6943.5|6951.3|6945.3|6949|6943|3
1623111610000|2021-06-08 00:20:10|6949.8|6943.8|6949.5|6943.5|6950.8|6944.8|6949.5|6943.5|2
1623111620000|2021-06-08 00:20:20|6950.8|6944.8|6951.3|6945.3|6951.3|6945.3|6950.8|6944.8|2
1623111630000|2021-06-08 00:20:30|6952|6946|6953.3|6947.3|6953.3|6947.3|6952|6946|5
1623111640000|2021-06-08 00:20:40|6952.4|6946.4|6950.3|6944.3|6952.4|6946.4|6950.3|6944.3|2
1623111650000|2021-06-08 00:20:50|6949.3|6943.3|6949.3|6943.3|6949.3|6943.3|6949.3|6943.3|0
1623111660000|2021-06-08 00:21:00|6949|6943|6950.8|6944.8|6951.3|6945.3|6948.8|6942.8|3
1623111670000|2021-06-08 00:21:10|6950.1|6944.1|6947.6|6941.6|6950.1|6944.1|6947.6|6941.6|3
1623111680000|2021-06-08 00:21:20|6947.4|6941.4|6947.5|6941.5|6947.5|6941.5|6945.8|6939.8|5
1623111700000|2021-06-08 00:21:40|6946.3|6940.3|6946.3|6940.3|6946.3|6940.3|6946.3|6940.3|1
1623111710000|2021-06-08 00:21:50|6945.8|6939.8|6948.4|6942.4|6948.4|6942.4|6945.8|6939.8|6
1623111720000|2021-06-08 00:22:00|6948|6942|6947.2|6941.2|6948|6942|6947.2|6941.2|3
1623111730000|2021-06-08 00:22:10|6946.9|6940.9|6946.9|6940.9|6946.9|6940.9|6946.9|6940.9|0
1623111750000|2021-06-08 00:22:30|6946.6|6940.6|6946.6|6940.6|6946.6|6940.6|6946.6|6940.6|0
1623111760000|2021-06-08 00:22:40|6946.9|6940.9|6946.9|6940.9|6946.9|6940.9|6946.9|6940.9|0
1623111770000|2021-06-08 00:22:50|6947.9|6941.9|6947.9|6941.9|6947.9|6941.9|6947.4|6941.4|1
1623111780000|2021-06-08 00:23:00|6948.1|6942.1|6949.7|6943.7|6949.7|6943.7|6948.1|6942.1|3
1623111790000|2021-06-08 00:23:10|6946.9|6940.9|6946.9|6940.9|6946.9|6940.9|6946.9|6940.9|1
1623111810000|2021-06-08 00:23:30|6946.7|6940.7|6942.7|6936.7|6946.7|6940.7|6942.7|6936.7|1
1623111820000|2021-06-08 00:23:40|6942.9|6936.9|6940.3|6934.3|6942.9|6936.9|6940.3|6934.3|2
1623111830000|2021-06-08 00:23:50|6940.1|6934.1|6939.9|6933.9|6940.1|6934.1|6939.1|6933.1|2
1623111840000|2021-06-08 00:24:00|6940.2|6934.2|6942.6|6936.6|6942.6|6936.6|6940.2|6934.2|3
1623111850000|2021-06-08 00:24:10|6942.3|6936.3|6942.3|6936.3|6942.3|6936.3|6942.3|6936.3|0
1623111860000|2021-06-08 00:24:20|6941.8|6935.8|6942.8|6936.8|6942.8|6936.8|6941.5|6935.5|1
1623111890000|2021-06-08 00:24:50|6943|6937|6943.8|6937.8|6943.8|6937.8|6943|6937|2
1623111900000|2021-06-08 00:25:00|6944.4|6938.4|6946.4|6940.4|6946.4|6940.4|6944.4|6938.4|3
1623111910000|2021-06-08 00:25:10|6945.4|6939.4|6945.4|6939.4|6945.4|6939.4|6945.4|6939.4|1
1623111920000|2021-06-08 00:25:20|6944.4|6938.4|6944.4|6938.4|6944.4|6938.4|6944.4|6938.4|0
1623111930000|2021-06-08 00:25:30|6944.1|6938.1|6943.4|6937.4|6944.1|6938.1|6943.4|6937.4|2
1623111950000|2021-06-08 00:25:50|6943.6|6937.6|6941.4|6935.4|6943.6|6937.6|6941.4|6935.4|0
1623111960000|2021-06-08 00:26:00|6940.9|6934.9|6940.9|6934.9|6940.9|6934.9|6940.9|6934.9|0
1623111970000|2021-06-08 00:26:10|6940.6|6934.6|6940.6|6934.6|6940.6|6934.6|6940.6|6934.6|0
1623111980000|2021-06-08 00:26:20|6939.9|6933.9|6939.9|6933.9|6939.9|6933.9|6939.9|6933.9|1
1623111990000|2021-06-08 00:26:30|6940.6|6934.6|6940.9|6934.9|6940.9|6934.9|6940.6|6934.6|3
1623112000000|2021-06-08 00:26:40|6942.4|6936.4|6942.4|6936.4|6942.4|6936.4|6942.4|6936.4|3
1623112010000|2021-06-08 00:26:50|6942.6|6936.6|6941.1|6935.1|6942.6|6936.6|6940.4|6934.4|4
1623112020000|2021-06-08 00:27:00|||||||||2
1623112030000|2021-06-08 00:27:10|6942.9|6936.9|6944.1|6938.1|6944.1|6938.1|6942.9|6936.9|2
1623112070000|2021-06-08 00:27:50|6945.9|6939.9|6944.1|6938.1|6946.4|6940.4|6944.1|6938.1|3
1623112080000|2021-06-08 00:28:00|6943.9|6937.9|6943.9|6937.9|6943.9|6937.9|6943.9|6937.9|0
1623112090000|2021-06-08 00:28:10|6943.6|6937.6|6943.9|6937.9|6944.4|6938.4|6943.6|6937.6|4
1623112100000|2021-06-08 00:28:20|6943.6|6937.6|6943.6|6937.6|6943.6|6937.6|6943.6|6937.6|0
1623112110000|2021-06-08 00:28:30|6943.4|6937.4|6939.4|6933.4|6943.4|6937.4|6939.4|6933.4|1
1623112120000|2021-06-08 00:28:40|6939.1|6933.1|6938.2|6932.2|6939.1|6933.1|6938.2|6932.2|1
1623112130000|2021-06-08 00:28:50|6939.2|6933.2|6938.7|6932.7|6939.2|6933.2|6938.2|6932.2|1
1623112140000|2021-06-08 00:29:00|6938.4|6932.4|6941.6|6935.6|6941.6|6935.6|6938.4|6932.4|1
1623112150000|2021-06-08 00:29:10|6942.8|6936.8|6943.1|6937.1|6943.1|6937.1|6942.8|6936.8|1
1623112160000|2021-06-08 00:29:20|6943.3|6937.3|6946.1|6940.1|6946.1|6940.1|6943.3|6937.3|5
1623112170000|2021-06-08 00:29:30|6946.3|6940.3|6945.6|6939.6|6946.3|6940.3|6945.6|6939.6|0
1623112180000|2021-06-08 00:29:40|6945.3|6939.3|6943.8|6937.8|6945.3|6939.3|6943.8|6937.8|1
1623112190000|2021-06-08 00:29:50|6943.6|6937.6|6940.1|6934.1|6943.6|6937.6|6939.8|6933.8|1
1623112200000|2021-06-08 00:30:00|6940.3|6934.3|6940.6|6934.6|6940.6|6934.6|6940.3|6934.3|0
1623112210000|2021-06-08 00:30:10|6940.9|6934.9|6940.9|6934.9|6940.9|6934.9|6940.9|6934.9|0
1623112230000|2021-06-08 00:30:30|6941.3|6935.3|6941.3|6935.3|6941.3|6935.3|6941.3|6935.3|29
1623112240000|2021-06-08 00:30:40|6940.6|6934.6|6940.6|6934.6|6940.6|6934.6|6940.6|6934.6|0
1623112250000|2021-06-08 00:30:50|6940.4|6934.4|6935.3|6929.3|6940.4|6934.4|6935.3|6929.3|6
1623112260000|2021-06-08 00:31:00|6935.1|6929.1|6935.1|6929.1|6935.1|6929.1|6935.1|6929.1|2
1623112290000|2021-06-08 00:31:30|6935.6|6929.6|6936.4|6930.4|6936.4|6930.4|6935.6|6929.6|0
1623112300000|2021-06-08 00:31:40|6935.8|6929.8|6938.3|6932.3|6938.3|6932.3|6935.3|6929.3|4
1623112310000|2021-06-08 00:31:50|6938.1|6932.1|6937.8|6931.8|6938.1|6932.1|6937.8|6931.8|1
1623112330000|2021-06-08 00:32:10|6939.2|6933.2|6940|6934|6940|6934|6939.2|6933.2|9
1623112350000|2021-06-08 00:32:30|6940.2|6934.2|6940|6934|6940.5|6934.5|6940|6934|0
1623112360000|2021-06-08 00:32:40|6940.5|6934.5|6939.8|6933.8|6940.5|6934.5|6939.8|6933.8|33
1623112380000|2021-06-08 00:33:00|6940|6934|6936.5|6930.5|6940|6934|6936.5|6930.5|7
1623112390000|2021-06-08 00:33:10|6936|6930|6936|6930|6936.3|6930.3|6936|6930|1
1623112400000|2021-06-08 00:33:20|6935.8|6929.8|6934.8|6928.8|6935.8|6929.8|6934.8|6928.8|1
1623112410000|2021-06-08 00:33:30|6934.6|6928.6|6934.3|6928.3|6934.6|6928.6|6934.3|6928.3|0
1623112420000|2021-06-08 00:33:40|6934.1|6928.1|6933.3|6927.3|6934.1|6928.1|6933.3|6927.3|0
1623112430000|2021-06-08 00:33:50|6933|6927|6930.9|6924.9|6933|6927|6930.9|6924.9|6
1623112440000|2021-06-08 00:34:00|6930.3|6924.3|6934.3|6928.3|6934.3|6928.3|6930|6924|13
1623112450000|2021-06-08 00:34:10|6935.3|6929.3|6935.3|6929.3|6935.3|6929.3|6935.3|6929.3|0
1623112460000|2021-06-08 00:34:20|6935.8|6929.8|6935.8|6929.8|6935.8|6929.8|6935.8|6929.8|0
1623112470000|2021-06-08 00:34:30|6936|6930|6935.3|6929.3|6936|6930|6935|6929|2
1623112480000|2021-06-08 00:34:40|6934.5|6928.5|6934.5|6928.5|6934.5|6928.5|6934.5|6928.5|0
1623112520000|2021-06-08 00:35:20|6934.8|6928.8|6934.8|6928.8|6934.8|6928.8|6934.8|6928.8|0
1623112530000|2021-06-08 00:35:30|6935|6929|6935.5|6929.5|6935.5|6929.5|6935|6929|1
1623112540000|2021-06-08 00:35:40|6935.8|6929.8|6937|6931|6937|6931|6935.8|6929.8|0
1623112550000|2021-06-08 00:35:50|6938.5|6932.5|6938.5|6932.5|6939|6933|6938.5|6932.5|0
1623112580000|2021-06-08 00:36:20|6937.7|6931.7|6937.5|6931.5|6937.7|6931.7|6937|6931|1
1623112590000|2021-06-08 00:36:30|6937|6931|6937.5|6931.5|6937.5|6931.5|6937|6931|0
1623112600000|2021-06-08 00:36:40|6937|6931|6938.5|6932.5|6938.5|6932.5|6936.5|6930.5|2
1623112620000|2021-06-08 00:37:00|||||||||1
1623112630000|2021-06-08 00:37:10|6938.7|6932.7|6940.7|6934.7|6940.7|6934.7|6938.7|6932.7|2
1623112640000|2021-06-08 00:37:20|6940.5|6934.5|6940.5|6934.5|6940.5|6934.5|6940.5|6934.5|1
1623112650000|2021-06-08 00:37:30|6940.2|6934.2|6934.6|6928.6|6940.2|6934.2|6934.6|6928.6|48
1623112660000|2021-06-08 00:37:40|6934|6928|6932.4|6926.4|6934|6928|6932.4|6926.4|22
1623112670000|2021-06-08 00:37:50|6931.9|6925.9|6930.1|6924.1|6931.9|6925.9|6929.8|6923.8|4
1623112680000|2021-06-08 00:38:00|6929.6|6923.6|6928.7|6922.7|6929.6|6923.6|6928.7|6922.7|1
1623112690000|2021-06-08 00:38:10|6928.9|6922.9|6927.8|6921.8|6928.9|6922.9|6927.8|6921.8|2
1623112700000|2021-06-08 00:38:20|6927.5|6921.5|6927.5|6921.5|6927.5|6921.5|6927.5|6921.5|0
1623112720000|2021-06-08 00:38:40|6926.5|6920.5|6926.5|6920.5|6926.5|6920.5|6926.5|6920.5|1
1623112730000|2021-06-08 00:38:50|6926.3|6920.3|6926.3|6920.3|6926.5|6920.5|6926.3|6920.3|2
1623112740000|2021-06-08 00:39:00|6924|6918|6923.8|6917.8|6924.8|6918.8|6923.8|6917.8|5
1623112760000|2021-06-08 00:39:20|6923.3|6917.3|6923.2|6917.2|6923.3|6917.3|6923|6917|1
1623112770000|2021-06-08 00:39:30|6923.5|6917.5|6924.7|6918.7|6925.2|6919.2|6923.5|6917.5|2
1623112780000|2021-06-08 00:39:40|6924.5|6918.5|6923.3|6917.3|6924.5|6918.5|6923.3|6917.3|2
1623112790000|2021-06-08 00:39:50|6923.6|6917.6|6923.8|6917.8|6923.8|6917.8|6923.6|6917.6|2
1623112800000|2021-06-08 00:40:00|6923.5|6917.5|6923.8|6917.8|6924.2|6918.2|6923.5|6917.5|4
1623112810000|2021-06-08 00:40:10|6922.7|6916.7|6922.9|6916.9|6922.9|6916.9|6922.5|6916.5|1
1623112820000|2021-06-08 00:40:20|6923.2|6917.2|6923.2|6917.2|6923.2|6917.2|6923.2|6917.2|0
1623112840000|2021-06-08 00:40:40|6923.5|6917.5|6923.5|6917.5|6923.5|6917.5|6923.5|6917.5|0
1623112850000|2021-06-08 00:40:50|6924.4|6918.4|6923.8|6917.8|6925|6919|6923.8|6917.8|6
1623112860000|2021-06-08 00:41:00|6923.5|6917.5|6924|6918|6924|6918|6923.3|6917.3|0
1623112880000|2021-06-08 00:41:20|6922.5|6916.5|6922|6916|6922.5|6916.5|6922|6916|2
1623112900000|2021-06-08 00:41:40|6921.7|6915.7|6923.7|6917.7|6923.7|6917.7|6921.5|6915.5|3
1623112910000|2021-06-08 00:41:50|6923.9|6917.9|6923.2|6917.2|6924.2|6918.2|6923.2|6917.2|1
1623112920000|2021-06-08 00:42:00|6922.7|6916.7|6922.7|6916.7|6922.7|6916.7|6922.7|6916.7|0
1623112930000|2021-06-08 00:42:10|6923.7|6917.7|6921.4|6915.4|6923.7|6917.7|6921.4|6915.4|15
1623112940000|2021-06-08 00:42:20|6920.9|6914.9|6921.9|6915.9|6921.9|6915.9|6920.9|6914.9|2
1623112950000|2021-06-08 00:42:30|6921.1|6915.1|6921.2|6915.2|6921.2|6915.2|6920.9|6914.9|1
1623112960000|2021-06-08 00:42:40|6922.2|6916.2|6922.2|6916.2|6922.2|6916.2|6922.2|6916.2|1
1623112980000|2021-06-08 00:43:00|6922.4|6916.4|6922.9|6916.9|6923.7|6917.7|6922.4|6916.4|1
1623112990000|2021-06-08 00:43:10|6923.4|6917.4|6920.9|6914.9|6923.7|6917.7|6920.9|6914.9|3
1623113000000|2021-06-08 00:43:20|6921.1|6915.1|6921.9|6915.9|6921.9|6915.9|6921.1|6915.1|1
1623113010000|2021-06-08 00:43:30|6922.1|6916.1|6922.1|6916.1|6922.1|6916.1|6921.1|6915.1|2
1623113020000|2021-06-08 00:43:40|6921.6|6915.6|6921.9|6915.9|6921.9|6915.9|6920.9|6914.9|3
1623113030000|2021-06-08 00:43:50|6923.6|6917.6|6925.6|6919.6|6925.9|6919.9|6923.6|6917.6|1
1623113040000|2021-06-08 00:44:00|6925.8|6919.8|6925.1|6919.1|6926.1|6920.1|6924.9|6918.9|3
1623113050000|2021-06-08 00:44:10|6927.1|6921.1|6922.9|6916.9|6927.1|6921.1|6922.9|6916.9|6
1623113060000|2021-06-08 00:44:20|6923.1|6917.1|6923.8|6917.8|6924.1|6918.1|6922.9|6916.9|5
1623113070000|2021-06-08 00:44:30|6924.4|6918.4|6925.9|6919.9|6925.9|6919.9|6924.4|6918.4|3
1623113080000|2021-06-08 00:44:40|6924.9|6918.9|6924.6|6918.6|6924.9|6918.9|6924.6|6918.6|0
1623113090000|2021-06-08 00:44:50|6924.4|6918.4|6921.8|6915.8|6924.4|6918.4|6921.5|6915.5|4
1623113100000|2021-06-08 00:45:00|6922.1|6916.1|6922.6|6916.6|6922.6|6916.6|6922.1|6916.1|0
1623113110000|2021-06-08 00:45:10|6922.4|6916.4|6922.1|6916.1|6922.4|6916.4|6921.6|6915.6|0
1623113120000|2021-06-08 00:45:20|6921.6|6915.6|6921.1|6915.1|6921.6|6915.6|6920.9|6914.9|3
1623113130000|2021-06-08 00:45:30|6920.9|6914.9|6920.9|6914.9|6920.9|6914.9|6920.9|6914.9|0
1623113150000|2021-06-08 00:45:50|6920.3|6914.3|6920.6|6914.6|6920.6|6914.6|6919.8|6913.8|8
1623113160000|2021-06-08 00:46:00|6919.8|6913.8|6920.6|6914.6|6920.6|6914.6|6919.8|6913.8|0
1623113170000|2021-06-08 00:46:10|6922.2|6916.2|6922.2|6916.2|6922.2|6916.2|6922.2|6916.2|3
1623113180000|2021-06-08 00:46:20|6922.4|6916.4|6922.7|6916.7|6922.7|6916.7|6922.4|6916.4|0
1623113190000|2021-06-08 00:46:30|6923.8|6917.8|6924.3|6918.3|6924.3|6918.3|6923.8|6917.8|0
1623113200000|2021-06-08 00:46:40|6924|6918|6922.3|6916.3|6924|6918|6922.3|6916.3|4
1623113220000|2021-06-08 00:47:00|6921.8|6915.8|6921.8|6915.8|6922|6916|6921.5|6915.5|1
1623113230000|2021-06-08 00:47:10|6922.1|6916.1|6921.8|6915.8|6922.1|6916.1|6921.8|6915.8|0
1623113250000|2021-06-08 00:47:30|6921.2|6915.2|6920.5|6914.5|6921.2|6915.2|6920.5|6914.5|1
1623113270000|2021-06-08 00:47:50|6920.1|6914.1|6922|6916|6922|6916|6919.8|6913.8|2
1623113280000|2021-06-08 00:48:00|6921.8|6915.8|6920.5|6914.5|6921.8|6915.8|6920.5|6914.5|0
1623113290000|2021-06-08 00:48:10|6920.8|6914.8|6921.3|6915.3|6921.3|6915.3|6920.8|6914.8|0
1623113300000|2021-06-08 00:48:20|6921|6915|6920.5|6914.5|6921|6915|6920.5|6914.5|0
1623113310000|2021-06-08 00:48:30|6920|6914|6920|6914|6921.8|6915.8|6919.8|6913.8|1
1623113330000|2021-06-08 00:48:50|6919.8|6913.8|6919.8|6913.8|6919.8|6913.8|6919.8|6913.8|0
1623113370000|2021-06-08 00:49:30|6919.2|6913.2|6917.8|6911.8|6919.5|6913.5|6917.8|6911.8|3
1623113380000|2021-06-08 00:49:40|6917.5|6911.5|6915.5|6909.5|6917.5|6911.5|6915.5|6909.5|2
1623113390000|2021-06-08 00:49:50|6915.6|6909.6|6917.5|6911.5|6917.5|6911.5|6915.6|6909.6|3
1623113400000|2021-06-08 00:50:00|6916.5|6910.5|6917.2|6911.2|6917.2|6911.2|6916.3|6910.3|1
1623113410000|2021-06-08 00:50:10|6917.5|6911.5|6917.5|6911.5|6917.5|6911.5|6917.5|6911.5|0
1623113420000|2021-06-08 00:50:20|6917.7|6911.7|6917.7|6911.7|6917.7|6911.7|6917.5|6911.5|1
1623113440000|2021-06-08 00:50:40|6918.5|6912.5|6918.1|6912.1|6919.2|6913.2|6918.1|6912.1|2
1623113450000|2021-06-08 00:50:50|6918.7|6912.7|6919.7|6913.7|6919.7|6913.7|6918.7|6912.7|0
1623113460000|2021-06-08 00:51:00|6919.4|6913.4|6919.2|6913.2|6919.4|6913.4|6919.2|6913.2|0
1623113470000|2021-06-08 00:51:10|6919.4|6913.4|6920.2|6914.2|6920.2|6914.2|6919.4|6913.4|0
1623113480000|2021-06-08 00:51:20|6919.5|6913.5|6919.5|6913.5|6919.5|6913.5|6919.5|6913.5|0
1623113490000|2021-06-08 00:51:30|6918.8|6912.8|6919.7|6913.7|6919.7|6913.7|6918.8|6912.8|1
1623113500000|2021-06-08 00:51:40|6920.2|6914.2|6922.4|6916.4|6922.4|6916.4|6920.2|6914.2|4
1623113510000|2021-06-08 00:51:50|6922.9|6916.9|6923.2|6917.2|6923.2|6917.2|6922.9|6916.9|0
1623113520000|2021-06-08 00:52:00|6923.4|6917.4|6921.2|6915.2|6923.4|6917.4|6921.2|6915.2|6
1623113530000|2021-06-08 00:52:10|6920.9|6914.9|6921.2|6915.2|6921.2|6915.2|6920.9|6914.9|0
1623113540000|2021-06-08 00:52:20|6920.4|6914.4|6920.4|6914.4|6920.4|6914.4|6920.4|6914.4|0
1623113560000|2021-06-08 00:52:40|||||||||1
1623113570000|2021-06-08 00:52:50|6920.2|6914.2|6923.3|6917.3|6923.3|6917.3|6920.2|6914.2|9
1623113580000|2021-06-08 00:53:00|6923.8|6917.8|6922|6916|6923.8|6917.8|6922|6916|2
1623113600000|2021-06-08 00:53:20|6924|6918|6922.8|6916.8|6924|6918|6922.8|6916.8|1
1623113640000|2021-06-08 00:54:00|6921.2|6915.2|6921.1|6915.1|6921.2|6915.2|6920.6|6914.6|3
1623113650000|2021-06-08 00:54:10|6921.4|6915.4|6921.7|6915.7|6921.7|6915.7|6921.2|6915.2|0
1623113680000|2021-06-08 00:54:40|6922.7|6916.7|6923|6917|6923|6917|6922.7|6916.7|3
1623113700000|2021-06-08 00:55:00|6923.4|6917.4|6926.5|6920.5|6926.5|6920.5|6923.4|6917.4|9
1623113710000|2021-06-08 00:55:10|6926|6920|6925.7|6919.7|6926|6920|6925|6919|0
1623113720000|2021-06-08 00:55:20|6925.9|6919.9|6925.9|6919.9|6925.9|6919.9|6925.9|6919.9|0
1623113730000|2021-06-08 00:55:30|6925.5|6919.5|6925.9|6919.9|6927.5|6921.5|6925.5|6919.5|4
1623113740000|2021-06-08 00:55:40|6926.1|6920.1|6927.1|6921.1|6927.1|6921.1|6926.1|6920.1|0
1623113760000|2021-06-08 00:56:00|6926.9|6920.9|6926.6|6920.6|6926.9|6920.9|6926.6|6920.6|0
1623113770000|2021-06-08 00:56:10|6927.1|6921.1|6927.1|6921.1|6927.1|6921.1|6927.1|6921.1|0
1623113780000|2021-06-08 00:56:20|||||||||1
1623113790000|2021-06-08 00:56:30|6927.4|6921.4|6927.4|6921.4|6927.4|6921.4|6927.4|6921.4|3
1623113800000|2021-06-08 00:56:40|||||||||1
1623113810000|2021-06-08 00:56:50|6927.6|6921.6|6927.4|6921.4|6927.9|6921.9|6927.4|6921.4|1
1623113830000|2021-06-08 00:57:10|6927.9|6921.9|6928|6922|6928|6922|6927.7|6921.7|1
1623113860000|2021-06-08 00:57:40|6927.9|6921.9|6928.9|6922.9|6928.9|6922.9|6927.9|6921.9|5
1623113870000|2021-06-08 00:57:50|6929.4|6923.4|6931.4|6925.4|6931.4|6925.4|6929.4|6923.4|5
1623113880000|2021-06-08 00:58:00|6928.9|6922.9|6928.9|6922.9|6930.2|6924.2|6928.9|6922.9|3
1623113890000|2021-06-08 00:58:10|6928.7|6922.7|6926.2|6920.2|6928.7|6922.7|6925.9|6919.9|4
1623113910000|2021-06-08 00:58:30|6925.9|6919.9|6925.9|6919.9|6925.9|6919.9|6925.9|6919.9|0
1623113920000|2021-06-08 00:58:40|6925.7|6919.7|6924.2|6918.2|6925.7|6919.7|6924.2|6918.2|2
1623113940000|2021-06-08 00:59:00|6923.9|6917.9|6923.9|6917.9|6923.9|6917.9|6923.9|6917.9|0
1623113950000|2021-06-08 00:59:10|6924.2|6918.2|6924.2|6918.2|6924.2|6918.2|6924.2|6918.2|0
1623113960000|2021-06-08 00:59:20|6922.4|6916.4|6922.2|6916.2|6922.4|6916.4|6921.9|6915.9|2
1623113970000|2021-06-08 00:59:30|6922.4|6916.4|6922.2|6916.2|6922.4|6916.4|6922.2|6916.2|0
1623113980000|2021-06-08 00:59:40|6921.9|6915.9|6921.9|6915.9|6921.9|6915.9|6921.9|6915.9|0
1623113990000|2021-06-08 00:59:50|6920.4|6914.4|6920.7|6914.7|6920.7|6914.7|6920.4|6914.4|1
1623114000000|2021-06-08 01:00:00|6921.2|6915.2|6925.4|6919.4|6926.7|6920.7|6921.2|6915.2|2
1623114010000|2021-06-08 01:00:10|6925.2|6919.2|6925.2|6919.2|6925.2|6919.2|6924.5|6918.5|1
1623114020000|2021-06-08 01:00:20|6924.9|6918.9|6922.2|6916.2|6924.9|6918.9|6921.2|6915.2|2
1623114030000|2021-06-08 01:00:30|6922.4|6916.4|6923.4|6917.4|6924.4|6918.4|6922.4|6916.4|1
1623114040000|2021-06-08 01:00:40|6923.7|6917.7|6924.7|6918.7|6924.7|6918.7|6922.7|6916.7|0
1623114050000|2021-06-08 01:00:50|6925.8|6919.8|6925.5|6919.5|6925.8|6919.8|6925.5|6919.5|0
1623114060000|2021-06-08 01:01:00|6925.7|6919.7|6922.7|6916.7|6925.7|6919.7|6922.4|6916.4|2
1623114070000|2021-06-08 01:01:10|6925|6919|6928.6|6922.6|6929.2|6923.2|6925|6919|5
1623114080000|2021-06-08 01:01:20|6928.2|6922.2|6927.4|6921.4|6929.2|6923.2|6927.1|6921.1|10
1623114090000|2021-06-08 01:01:30|6926.9|6920.9|6929|6923|6929|6923|6926.8|6920.8|2
1623114100000|2021-06-08 01:01:40|6929.2|6923.2|6929.7|6923.7|6930|6924|6929.2|6923.2|6
1623114110000|2021-06-08 01:01:50|6928.3|6922.3|6928.5|6922.5|6929|6923|6927.8|6921.8|3
1623114120000|2021-06-08 01:02:00|6928.8|6922.8|6924.1|6918.1|6928.8|6922.8|6923.9|6917.9|5
1623114130000|2021-06-08 01:02:10|6923.1|6917.1|6924.7|6918.7|6925.2|6919.2|6923.1|6917.1|4
1623114140000|2021-06-08 01:02:20|6925.2|6919.2|6929.9|6923.9|6929.9|6923.9|6925.2|6919.2|1
1623114150000|2021-06-08 01:02:30|6930.1|6924.1|6930.6|6924.6|6931.1|6925.1|6930.1|6924.1|4
1623114160000|2021-06-08 01:02:40|6930.1|6924.1|6925.1|6919.1|6930.1|6924.1|6923.9|6917.9|2
1623114170000|2021-06-08 01:02:50|6925.9|6919.9|6926.4|6920.4|6926.4|6920.4|6925.9|6919.9|10
1623114180000|2021-06-08 01:03:00|6925.9|6919.9|6923.5|6917.5|6925.9|6919.9|6923.5|6917.5|8
1623114190000|2021-06-08 01:03:10|6923.2|6917.2|6922.5|6916.5|6923.2|6917.2|6922.5|6916.5|0
1623114200000|2021-06-08 01:03:20|6922.7|6916.7|6922.7|6916.7|6923.5|6917.5|6922.7|6916.7|0
1623114210000|2021-06-08 01:03:30|6924|6918|6922.7|6916.7|6924|6918|6922.7|6916.7|42
1623114220000|2021-06-08 01:03:40|6922.5|6916.5|6920.3|6914.3|6922.5|6916.5|6920|6914|4
1623114230000|2021-06-08 01:03:50|6919.8|6913.8|6919.5|6913.5|6920.7|6914.7|6918|6912|19
1623114240000|2021-06-08 01:04:00|6918.9|6912.9|6917.5|6911.5|6918.9|6912.9|6917.5|6911.5|5
1623114250000|2021-06-08 01:04:10|6917.7|6911.7|6915.7|6909.7|6917.7|6911.7|6915.7|6909.7|1
1623114260000|2021-06-08 01:04:20|6915.2|6909.2|6914.4|6908.4|6915.2|6909.2|6914.4|6908.4|0
1623114270000|2021-06-08 01:04:30|6913.7|6907.7|6913.7|6907.7|6913.7|6907.7|6913.7|6907.7|1
1623114280000|2021-06-08 01:04:40|6912.9|6906.9|6912.9|6906.9|6912.9|6906.9|6912.9|6906.9|0
1623114290000|2021-06-08 01:04:50|6913.2|6907.2|6910.4|6904.4|6914.9|6908.9|6910.4|6904.4|27
1623114300000|2021-06-08 01:05:00|6910.9|6904.9|6910.9|6904.9|6910.9|6904.9|6908|6902|35
1623114310000|2021-06-08 01:05:10|6911.9|6905.9|6914.9|6908.9|6914.9|6908.9|6911.9|6905.9|10
1623114320000|2021-06-08 01:05:20|6915.4|6909.4|6915.9|6909.9|6915.9|6909.9|6915.4|6909.4|4
1623114330000|2021-06-08 01:05:30|6919.4|6913.4|6922.9|6916.9|6922.9|6916.9|6919.4|6913.4|5
1623114340000|2021-06-08 01:05:40|6922.2|6916.2|6921.4|6915.4|6922.4|6916.4|6920.9|6914.9|0
1623114350000|2021-06-08 01:05:50|6920.9|6914.9|6923.4|6917.4|6923.4|6917.4|6920.9|6914.9|4
1623114360000|2021-06-08 01:06:00|6922.9|6916.9|6924|6918|6924|6918|6922.4|6916.4|3
1623114370000|2021-06-08 01:06:10|6924.3|6918.3|6926.3|6920.3|6926.3|6920.3|6924.3|6918.3|2
1623114380000|2021-06-08 01:06:20|6926|6920|6924.3|6918.3|6926|6920|6924|6918|0
1623114390000|2021-06-08 01:06:30|6923.8|6917.8|6919.1|6913.1|6923.8|6917.8|6919.1|6913.1|1
1623114400000|2021-06-08 01:06:40|6920.1|6914.1|6922.3|6916.3|6922.8|6916.8|6920.1|6914.1|1
1623114410000|2021-06-08 01:06:50|6923.3|6917.3|6923.8|6917.8|6923.8|6917.8|6923.3|6917.3|1
1623114420000|2021-06-08 01:07:00|6924.1|6918.1|6923.8|6917.8|6924.1|6918.1|6923.8|6917.8|0
1623114430000|2021-06-08 01:07:10|6923.6|6917.6|6922.8|6916.8|6923.6|6917.6|6922.3|6916.3|1
1623114440000|2021-06-08 01:07:20|6924|6918|6925.3|6919.3|6925.3|6919.3|6924|6918|2
1623114450000|2021-06-08 01:07:30|6925.6|6919.6|6925.8|6919.8|6925.8|6919.8|6925.6|6919.6|0
1623114460000|2021-06-08 01:07:40|6926.5|6920.5|6927.8|6921.8|6927.8|6921.8|6926.5|6920.5|1
1623114470000|2021-06-08 01:07:50|6928|6922|6928.6|6922.6|6928.6|6922.6|6928|6922|0
1623114480000|2021-06-08 01:08:00|6928.8|6922.8|6927.5|6921.5|6928.8|6922.8|6927.5|6921.5|0
1623114500000|2021-06-08 01:08:20|6927.3|6921.3|6927.4|6921.4|6927.8|6921.8|6927.3|6921.3|0
1623114510000|2021-06-08 01:08:30|6927.1|6921.1|6927.1|6921.1|6927.1|6921.1|6927.1|6921.1|0
1623114520000|2021-06-08 01:08:40|6926.6|6920.6|6925.3|6919.3|6926.6|6920.6|6925.3|6919.3|12
1623114530000|2021-06-08 01:08:50|6925.1|6919.1|6921.8|6915.8|6925.1|6919.1|6920.3|6914.3|7
1623114540000|2021-06-08 01:09:00|6922.1|6916.1|6921.8|6915.8|6924.1|6918.1|6921.8|6915.8|1
1623114550000|2021-06-08 01:09:10|6921.6|6915.6|6919.6|6913.6|6921.6|6915.6|6919.6|6913.6|0
1623114560000|2021-06-08 01:09:20|6919.3|6913.3|6919.6|6913.6|6919.6|6913.6|6918.8|6912.8|0
1623114570000|2021-06-08 01:09:30|6919.8|6913.8|6920.1|6914.1|6920.1|6914.1|6919.8|6913.8|0
1623114590000|2021-06-08 01:09:50|6919.6|6913.6|6918.1|6912.1|6919.6|6913.6|6918.1|6912.1|0
1623114600000|2021-06-08 01:10:00|6919.3|6913.3|6920.6|6914.6|6920.6|6914.6|6919.3|6913.3|1
1623114630000|2021-06-08 01:10:30|6921.1|6915.1|6921.1|6915.1|6921.1|6915.1|6921.1|6915.1|0
1623114640000|2021-06-08 01:10:40|6920.6|6914.6|6919.8|6913.8|6920.6|6914.6|6919.8|6913.8|0
1623114650000|2021-06-08 01:10:50|6920|6914|6921.3|6915.3|6921.3|6915.3|6920|6914|0
1623114660000|2021-06-08 01:11:00|6921.6|6915.6|6918.1|6912.1|6921.6|6915.6|6918.1|6912.1|4
1623114670000|2021-06-08 01:11:10|6919.1|6913.1|6919.1|6913.1|6919.1|6913.1|6919.1|6913.1|0
1623114680000|2021-06-08 01:11:20|6919.5|6913.5|6918.6|6912.6|6919.6|6913.6|6918.6|6912.6|2
1623114690000|2021-06-08 01:11:30|6914.8|6908.8|6914.8|6908.8|6914.8|6908.8|6914.8|6908.8|3
1623114700000|2021-06-08 01:11:40|6913|6907|6916|6910|6916.3|6910.3|6913|6907|5
1623114710000|2021-06-08 01:11:50|6915.8|6909.8|6915.5|6909.5|6915.8|6909.8|6914.8|6908.8|1
1623114720000|2021-06-08 01:12:00|6915|6909|6915.2|6909.2|6915.2|6909.2|6915|6909|0
1623114730000|2021-06-08 01:12:10|6916.8|6910.8|6918|6912|6918.5|6912.5|6916.8|6910.8|1
1623114760000|2021-06-08 01:12:40|6917.8|6911.8|6916.5|6910.5|6917.8|6911.8|6916.5|6910.5|0
1623114770000|2021-06-08 01:12:50|6916.7|6910.7|6918.8|6912.8|6918.8|6912.8|6916.7|6910.7|0
1623114780000|2021-06-08 01:13:00|6918.5|6912.5|6919.5|6913.5|6919.5|6913.5|6918|6912|0
1623114790000|2021-06-08 01:13:10|6919.2|6913.2|6919.2|6913.2|6919.2|6913.2|6919.2|6913.2|0
1623114800000|2021-06-08 01:13:20|6919.5|6913.5|6919.5|6913.5|6920|6914|6919.5|6913.5|0
1623114810000|2021-06-08 01:13:30|6920|6914|6920|6914|6920|6914|6920|6914|0
1623114820000|2021-06-08 01:13:40|6920.2|6914.2|6924.2|6918.2|6924.5|6918.5|6920.2|6914.2|5
1623114830000|2021-06-08 01:13:50|6924.5|6918.5|6925.5|6919.5|6925.5|6919.5|6924.5|6918.5|0
1623114840000|2021-06-08 01:14:00|6925.7|6919.7|6926.7|6920.7|6926.7|6920.7|6925.7|6919.7|3
1623114850000|2021-06-08 01:14:10|6926.2|6920.2|6925.9|6919.9|6926.2|6920.2|6925.9|6919.9|1
1623114860000|2021-06-08 01:14:20|6925.2|6919.2|6925.2|6919.2|6925.2|6919.2|6925.2|6919.2|3
1623114870000|2021-06-08 01:14:30|6925.4|6919.4|6925.7|6919.7|6925.7|6919.7|6925.4|6919.4|0
1623114880000|2021-06-08 01:14:40|6925.5|6919.5|6924.5|6918.5|6925.5|6919.5|6924.5|6918.5|0
1623114890000|2021-06-08 01:14:50|6925.5|6919.5|6926.5|6920.5|6926.5|6920.5|6925.5|6919.5|0
1623114900000|2021-06-08 01:15:00|6925.7|6919.7|6924.5|6918.5|6925.7|6919.7|6924.5|6918.5|0
1623114910000|2021-06-08 01:15:10|6924.7|6918.7|6926|6920|6926.5|6920.5|6924.7|6918.7|0
1623114920000|2021-06-08 01:15:20|6925.8|6919.8|6925|6919|6925.8|6919.8|6924.5|6918.5|0
1623114930000|2021-06-08 01:15:30|6925.5|6919.5|6925.5|6919.5|6925.5|6919.5|6925.5|6919.5|0
1623114940000|2021-06-08 01:15:40|6925|6919|6925|6919|6925|6919|6924.5|6918.5|0
1623114950000|2021-06-08 01:15:50|6925.4|6919.4|6925|6919|6926|6920|6924.8|6918.8|1
1623114960000|2021-06-08 01:16:00|6925.6|6919.6|6925.8|6919.8|6925.8|6919.8|6925.6|6919.6|0
1623114970000|2021-06-08 01:16:10|6926|6920|6926.5|6920.5|6926.5|6920.5|6926|6920|0
1623114980000|2021-06-08 01:16:20|6925.8|6919.8|6927.5|6921.5|6927.5|6921.5|6925.8|6919.8|1
1623114990000|2021-06-08 01:16:30|6927|6921|6926|6920|6927|6921|6926|6920|0
1623115000000|2021-06-08 01:16:40|6927|6921|6926.5|6920.5|6927|6921|6926.5|6920.5|1
1623115010000|2021-06-08 01:16:50|6925.8|6919.8|6925.3|6919.3|6926.3|6920.3|6925.3|6919.3|0
1623115020000|2021-06-08 01:17:00|6924.8|6918.8|6924.1|6918.1|6924.8|6918.8|6923.6|6917.6|3
1623115030000|2021-06-08 01:17:10|6923.9|6917.9|6923.1|6917.1|6923.9|6917.9|6921.8|6915.8|0
1623115040000|2021-06-08 01:17:20|6922.9|6916.9|6920.8|6914.8|6923.1|6917.1|6920.8|6914.8|1
1623115050000|2021-06-08 01:17:30|6919.8|6913.8|6918.7|6912.7|6919.8|6913.8|6918.7|6912.7|0
1623115060000|2021-06-08 01:17:40|6918.9|6912.9|6919.5|6913.5|6920|6914|6918.9|6912.9|0
1623115080000|2021-06-08 01:18:00|6919.7|6913.7|6920.5|6914.5|6921|6915|6919.7|6913.7|1
1623115090000|2021-06-08 01:18:10|6920.8|6914.8|6920.5|6914.5|6920.8|6914.8|6920.5|6914.5|0
1623115100000|2021-06-08 01:18:20|6920.2|6914.2|6919.5|6913.5|6920.2|6914.2|6919.5|6913.5|0
1623115110000|2021-06-08 01:18:30|6918.2|6912.2|6918.2|6912.2|6918.2|6912.2|6918.2|6912.2|1
1623115120000|2021-06-08 01:18:40|6918.5|6912.5|6918|6912|6918.5|6912.5|6918|6912|0
1623115130000|2021-06-08 01:18:50|6917.8|6911.8|6918.8|6912.8|6918.8|6912.8|6917.5|6911.5|0
1623115140000|2021-06-08 01:19:00|6918.5|6912.5|6924.8|6918.8|6926|6920|6917.8|6911.8|5
1623115150000|2021-06-08 01:19:10|6924.6|6918.6|6924.3|6918.3|6925.1|6919.1|6924.3|6918.3|2
1623115160000|2021-06-08 01:19:20|6924.6|6918.6|6925.6|6919.6|6925.6|6919.6|6924.6|6918.6|0
1623115170000|2021-06-08 01:19:30|6925|6919|6925|6919|6925|6919|6925|6919|0
1623115180000|2021-06-08 01:19:40|6925.3|6919.3|6926.1|6920.1|6926.1|6920.1|6925.3|6919.3|0
1623115190000|2021-06-08 01:19:50|6925.4|6919.4|6924.8|6918.8|6925.4|6919.4|6924.8|6918.8|0
1623115200000|2021-06-08 01:20:00|6925.4|6919.4|6926|6920|6926|6920|6925.4|6919.4|1
1623115210000|2021-06-08 01:20:10|6925.3|6919.3|6924.4|6918.4|6925.3|6919.3|6923.4|6917.4|1
1623115220000|2021-06-08 01:20:20|6924.6|6918.6|6925.6|6919.6|6925.6|6919.6|6924.3|6918.3|1
1623115240000|2021-06-08 01:20:40|6925.3|6919.3|6923.3|6917.3|6925.3|6919.3|6923.3|6917.3|0
1623115250000|2021-06-08 01:20:50|6923.6|6917.6|6925.6|6919.6|6925.6|6919.6|6923.6|6917.6|0
1623115260000|2021-06-08 01:21:00|6925.3|6919.3|6924.3|6918.3|6925.3|6919.3|6924.3|6918.3|0
1623115280000|2021-06-08 01:21:20|6924.8|6918.8|6926.3|6920.3|6926.3|6920.3|6924.8|6918.8|2
1623115290000|2021-06-08 01:21:30|6927.3|6921.3|6927.8|6921.8|6929|6923|6927.3|6921.3|3
1623115300000|2021-06-08 01:21:40|6927.3|6921.3|6925.6|6919.6|6927.8|6921.8|6925.6|6919.6|1
1623115310000|2021-06-08 01:21:50|6925.1|6919.1|6925.8|6919.8|6925.8|6919.8|6925.1|6919.1|0
1623115320000|2021-06-08 01:22:00|6925.6|6919.6|6926.3|6920.3|6927|6921|6925.1|6919.1|8
1623115330000|2021-06-08 01:22:10|6926.9|6920.9|6926.8|6920.8|6926.9|6920.9|6926.5|6920.5|0
1623115340000|2021-06-08 01:22:20|6927.6|6921.6|6929|6923|6929|6923|6927.6|6921.6|1
1623115350000|2021-06-08 01:22:30|6929.3|6923.3|6933.3|6927.3|6934.7|6928.7|6929.3|6923.3|11
1623115370000|2021-06-08 01:22:50|6934|6928|6934.1|6928.1|6934.5|6928.5|6933.6|6927.6|0
1623115380000|2021-06-08 01:23:00|6933.8|6927.8|6933.6|6927.6|6933.8|6927.8|6933.6|6927.6|0
1623115400000|2021-06-08 01:23:20|6934.3|6928.3|6933.6|6927.6|6934.3|6928.3|6933.6|6927.6|0
1623115410000|2021-06-08 01:23:30|6933.1|6927.1|6933.6|6927.6|6933.6|6927.6|6932.8|6926.8|4
1623115420000|2021-06-08 01:23:40|6933.3|6927.3|6931.1|6925.1|6933.3|6927.3|6931.1|6925.1|4
1623115430000|2021-06-08 01:23:50|6931.3|6925.3|6931.3|6925.3|6931.3|6925.3|6931.1|6925.1|0
1623115440000|2021-06-08 01:24:00|6930.9|6924.9|6929.3|6923.3|6930.9|6924.9|6929.3|6923.3|7
1623115450000|2021-06-08 01:24:10|6929.5|6923.5|6930.9|6924.9|6930.9|6924.9|6929.5|6923.5|2
1623115460000|2021-06-08 01:24:20|6931.4|6925.4|6931.9|6925.9|6931.9|6925.9|6931.4|6925.4|0
1623115480000|2021-06-08 01:24:40|6931.6|6925.6|6930.2|6924.2|6931.6|6925.6|6930.2|6924.2|1
1623115490000|2021-06-08 01:24:50|6931.2|6925.2|6931.2|6925.2|6931.4|6925.4|6931|6925|2
1623115510000|2021-06-08 01:25:10|6931.4|6925.4|6931.7|6925.7|6931.7|6925.7|6931.4|6925.4|1
1623115540000|2021-06-08 01:25:40|6930.7|6924.7|6930.7|6924.7|6930.7|6924.7|6930.7|6924.7|0
1623115550000|2021-06-08 01:25:50|6930.9|6924.9|6930.2|6924.2|6930.9|6924.9|6930.2|6924.2|1
1623115560000|2021-06-08 01:26:00|||||||||1
1623115570000|2021-06-08 01:26:10|6930|6924|6930|6924|6930|6924|6930|6924|0
1623115590000|2021-06-08 01:26:30|6929.8|6923.8|6930.2|6924.2|6930.5|6924.5|6929.8|6923.8|1
1623115600000|2021-06-08 01:26:40|6932.7|6926.7|6931.7|6925.7|6933.2|6927.2|6931.7|6925.7|4
1623115610000|2021-06-08 01:26:50|6931.2|6925.2|6930.2|6924.2|6932|6926|6930.2|6924.2|0
1623115620000|2021-06-08 01:27:00|6929.9|6923.9|6929.4|6923.4|6929.9|6923.9|6929.4|6923.4|0
1623115630000|2021-06-08 01:27:10|6930.2|6924.2|6931.2|6925.2|6931.4|6925.4|6930.2|6924.2|1
1623115640000|2021-06-08 01:27:20|6930.4|6924.4|6930.9|6924.9|6930.9|6924.9|6930.4|6924.4|0
1623115650000|2021-06-08 01:27:30|6931.2|6925.2|6932.2|6926.2|6932.2|6926.2|6931.2|6925.2|0
1623115660000|2021-06-08 01:27:40|6931.6|6925.6|6931.2|6925.2|6931.6|6925.6|6930.2|6924.2|0
1623115670000|2021-06-08 01:27:50|6930.7|6924.7|6929.9|6923.9|6930.7|6924.7|6929.9|6923.9|0
1623115680000|2021-06-08 01:28:00|6929.7|6923.7|6930.9|6924.9|6930.9|6924.9|6929.7|6923.7|0
1623115690000|2021-06-08 01:28:10|6932.4|6926.4|6930.7|6924.7|6932.4|6926.4|6930.4|6924.4|2
1623115710000|2021-06-08 01:28:30|6930.2|6924.2|6930.7|6924.7|6930.7|6924.7|6930.2|6924.2|1
1623115720000|2021-06-08 01:28:40|6930.2|6924.2|6931.9|6925.9|6931.9|6925.9|6930.2|6924.2|0
1623115730000|2021-06-08 01:28:50|6931.7|6925.7|6930.7|6924.7|6931.9|6925.9|6930.7|6924.7|0
1623115740000|2021-06-08 01:29:00|6930.9|6924.9|6930.7|6924.7|6931.2|6925.2|6930.7|6924.7|0
1623115750000|2021-06-08 01:29:10|6930.9|6924.9|6931.4|6925.4|6931.4|6925.4|6930.2|6924.2|2
1623115760000|2021-06-08 01:29:20|6930.9|6924.9|6930.2|6924.2|6931.7|6925.7|6930.2|6924.2|1
1623115780000|2021-06-08 01:29:40|6929.7|6923.7|6929.7|6923.7|6929.7|6923.7|6929.7|6923.7|0
1623115790000|2021-06-08 01:29:50|6929.9|6923.9|6931.2|6925.2|6931.2|6925.2|6929.9|6923.9|5
1623115800000|2021-06-08 01:30:00|6931|6925|6929.7|6923.7|6931|6925|6929.7|6923.7|1
1623115810000|2021-06-08 01:30:10|6930.4|6924.4|6929.9|6923.9|6930.4|6924.4|6929.9|6923.9|0
1623115820000|2021-06-08 01:30:20|6930.2|6924.2|6929.9|6923.9|6930.2|6924.2|6929.9|6923.9|0
1623115830000|2021-06-08 01:30:30|6929.7|6923.7|6928.7|6922.7|6929.7|6923.7|6928.7|6922.7|4
1623115840000|2021-06-08 01:30:40|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|0
1623115850000|2021-06-08 01:30:50|6928.7|6922.7|6928.7|6922.7|6928.7|6922.7|6928.7|6922.7|1
1623115860000|2021-06-08 01:31:00|6928.4|6922.4|6928.2|6922.2|6928.4|6922.4|6928.2|6922.2|0
1623115880000|2021-06-08 01:31:20|6927.7|6921.7|6927.9|6921.9|6927.9|6921.9|6927.7|6921.7|0
1623115890000|2021-06-08 01:31:30|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|0
1623115900000|2021-06-08 01:31:40|6928.1|6922.1|6927.9|6921.9|6928.1|6922.1|6927.9|6921.9|1
1623115920000|2021-06-08 01:32:00|6928.1|6922.1|6927.2|6921.2|6928.2|6922.2|6926.7|6920.7|1
1623115930000|2021-06-08 01:32:10|6926.7|6920.7|6926.7|6920.7|6926.9|6920.9|6926.7|6920.7|0
1623115940000|2021-06-08 01:32:20|6926.4|6920.4|6926.9|6920.9|6926.9|6920.9|6926.4|6920.4|0
1623115950000|2021-06-08 01:32:30|6926.4|6920.4|6923.9|6917.9|6926.4|6920.4|6923.9|6917.9|1
1623115980000|2021-06-08 01:33:00|6923.4|6917.4|6922.9|6916.9|6923.4|6917.4|6922.7|6916.7|0
1623115990000|2021-06-08 01:33:10|6923.7|6917.7|6923.4|6917.4|6924.7|6918.7|6923.4|6917.4|1
1623116000000|2021-06-08 01:33:20|6923.7|6917.7|6924.2|6918.2|6925.9|6919.9|6923.7|6917.7|0
1623116010000|2021-06-08 01:33:30|6923.9|6917.9|6923.9|6917.9|6923.9|6917.9|6923.9|6917.9|0
1623116020000|2021-06-08 01:33:40|6924.4|6918.4|6924.1|6918.1|6924.4|6918.4|6923.9|6917.9|4
1623116030000|2021-06-08 01:33:50|6924.4|6918.4|6925.1|6919.1|6925.1|6919.1|6924.4|6918.4|0
1623116050000|2021-06-08 01:34:10|6924.9|6918.9|6924.6|6918.6|6924.9|6918.9|6923.9|6917.9|0
1623116060000|2021-06-08 01:34:20|6924.9|6918.9|6924.6|6918.6|6925.1|6919.1|6924.6|6918.6|0
1623116070000|2021-06-08 01:34:30|6925.2|6919.2|6924.6|6918.6|6925.4|6919.4|6924.6|6918.6|0
1623116080000|2021-06-08 01:34:40|6924.9|6918.9|6924.9|6918.9|6925.1|6919.1|6924.9|6918.9|0
1623116090000|2021-06-08 01:34:50|6924.7|6918.7|6925.1|6919.1|6925.1|6919.1|6924.4|6918.4|1
1623116100000|2021-06-08 01:35:00|6924.9|6918.9|6923.4|6917.4|6925.1|6919.1|6923.4|6917.4|2
1623116110000|2021-06-08 01:35:10|6923.1|6917.1|6922.2|6916.2|6923.1|6917.1|6922.2|6916.2|0
1623116120000|2021-06-08 01:35:20|6921.9|6915.9|6922.7|6916.7|6922.7|6916.7|6921.9|6915.9|1
1623116130000|2021-06-08 01:35:30|6923.2|6917.2|6923.2|6917.2|6923.2|6917.2|6923.2|6917.2|0
1623116140000|2021-06-08 01:35:40|6923|6917|6922.5|6916.5|6923|6917|6922.5|6916.5|0
1623116150000|2021-06-08 01:35:50|6922.7|6916.7|6924.4|6918.4|6924.4|6918.4|6922.7|6916.7|1
1623116160000|2021-06-08 01:36:00|6924.2|6918.2|6923.7|6917.7|6924.2|6918.2|6923|6917|0
1623116170000|2021-06-08 01:36:10|6923.9|6917.9|6923.9|6917.9|6923.9|6917.9|6923.9|6917.9|0
1623116190000|2021-06-08 01:36:30|6924.8|6918.8|6924.8|6918.8|6924.8|6918.8|6924.8|6918.8|0
1623116200000|2021-06-08 01:36:40|6924.6|6918.6|6924.6|6918.6|6924.6|6918.6|6923.6|6917.6|0
1623116210000|2021-06-08 01:36:50|6924.8|6918.8|6923.6|6917.6|6924.8|6918.8|6922.8|6916.8|3
1623116220000|2021-06-08 01:37:00|6924.8|6918.8|6925.1|6919.1|6925.1|6919.1|6924.3|6918.3|1
1623116230000|2021-06-08 01:37:10|6925.3|6919.3|6925.1|6919.1|6925.3|6919.3|6925.1|6919.1|0
1623116240000|2021-06-08 01:37:20|6924.8|6918.8|6924.8|6918.8|6924.8|6918.8|6924.8|6918.8|0
1623116250000|2021-06-08 01:37:30|6924.6|6918.6|6924.8|6918.8|6924.8|6918.8|6924.6|6918.6|0
1623116260000|2021-06-08 01:37:40|6924.6|6918.6|6924.6|6918.6|6924.6|6918.6|6924.6|6918.6|0
1623116270000|2021-06-08 01:37:50|6924.3|6918.3|6922.1|6916.1|6924.3|6918.3|6921.6|6915.6|8
1623116280000|2021-06-08 01:38:00|6923.1|6917.1|6923.1|6917.1|6923.1|6917.1|6923.1|6917.1|1
1623116290000|2021-06-08 01:38:10|6925.1|6919.1|6925.3|6919.3|6925.3|6919.3|6925.1|6919.1|2
1623116300000|2021-06-08 01:38:20|6925.1|6919.1|6925.3|6919.3|6925.8|6919.8|6924.6|6918.6|0
1623116310000|2021-06-08 01:38:30|6925.1|6919.1|6924.8|6918.8|6925.1|6919.1|6924.1|6918.1|0
1623116330000|2021-06-08 01:38:50|6926.3|6920.3|6926.3|6920.3|6926.3|6920.3|6926.3|6920.3|0
1623116340000|2021-06-08 01:39:00|6926.1|6920.1|6924.8|6918.8|6926.1|6920.1|6924.8|6918.8|0
1623116360000|2021-06-08 01:39:20|6924.3|6918.3|6924.3|6918.3|6924.3|6918.3|6923.8|6917.8|1
1623116370000|2021-06-08 01:39:30|6924.1|6918.1|6924.1|6918.1|6924.3|6918.3|6924.1|6918.1|0
1623116380000|2021-06-08 01:39:40|6923.1|6917.1|6922|6916|6923.1|6917.1|6921.7|6915.7|9
1623116390000|2021-06-08 01:39:50|6918.1|6912.1|6916.9|6910.9|6918.6|6912.6|6916.7|6910.7|11
1623116400000|2021-06-08 01:40:00|6916.6|6910.6|6915.9|6909.9|6916.9|6910.9|6915.9|6909.9|1
1623116420000|2021-06-08 01:40:20|6916.1|6910.1|6917.8|6911.8|6918.6|6912.6|6916.1|6910.1|1
1623116430000|2021-06-08 01:40:30|6918.3|6912.3|6918.8|6912.8|6919.8|6913.8|6918.3|6912.3|4
1623116440000|2021-06-08 01:40:40|6919|6913|6919.3|6913.3|6919.3|6913.3|6918.8|6912.8|0
1623116450000|2021-06-08 01:40:50|6918.6|6912.6|6918.3|6912.3|6919.3|6913.3|6918.1|6912.1|4
1623116460000|2021-06-08 01:41:00|6918.5|6912.5|6920.1|6914.1|6920.1|6914.1|6918.5|6912.5|0
1623116470000|2021-06-08 01:41:10|6920.4|6914.4|6922.1|6916.1|6922.9|6916.9|6920.4|6914.4|2
1623116480000|2021-06-08 01:41:20|6922.4|6916.4|6921.9|6915.9|6922.4|6916.4|6921.9|6915.9|0
1623116490000|2021-06-08 01:41:30|6923.1|6917.1|6922.6|6916.6|6923.1|6917.1|6922.6|6916.6|2
1623116500000|2021-06-08 01:41:40|6922.8|6916.8|6923.1|6917.1|6923.1|6917.1|6922.8|6916.8|0
1623116510000|2021-06-08 01:41:50|6923.3|6917.3|6922.4|6916.4|6923.6|6917.6|6922.4|6916.4|2
1623116520000|2021-06-08 01:42:00|6923.1|6917.1|6922.4|6916.4|6923.6|6917.6|6922.4|6916.4|0
1623116530000|2021-06-08 01:42:10|6922.6|6916.6|6923.6|6917.6|6923.6|6917.6|6922.6|6916.6|0
1623116540000|2021-06-08 01:42:20|6923.8|6917.8|6924.1|6918.1|6924.1|6918.1|6923.8|6917.8|1
1623116550000|2021-06-08 01:42:30|6924.3|6918.3|6924.8|6918.8|6926.3|6920.3|6924.3|6918.3|3
1623116560000|2021-06-08 01:42:40|6925.8|6919.8|6922.6|6916.6|6925.8|6919.8|6922.6|6916.6|3
1623116570000|2021-06-08 01:42:50|6923.3|6917.3|6924|6918|6924|6918|6923.3|6917.3|0
1623116580000|2021-06-08 01:43:00|6924.6|6918.6|6925.5|6919.5|6925.5|6919.5|6924.6|6918.6|0
1623116600000|2021-06-08 01:43:20|6925.8|6919.8|6926|6920|6926|6920|6925.8|6919.8|0
1623116610000|2021-06-08 01:43:30|6925.5|6919.5|6926.6|6920.6|6926.6|6920.6|6925.5|6919.5|2
1623116630000|2021-06-08 01:43:50|6926.2|6920.2|6925.6|6919.6|6926.2|6920.2|6925.6|6919.6|0
1623116640000|2021-06-08 01:44:00|6925.8|6919.8|6925.3|6919.3|6925.8|6919.8|6925.3|6919.3|0
1623116650000|2021-06-08 01:44:10|6925.8|6919.8|6925.8|6919.8|6925.8|6919.8|6925.8|6919.8|1
1623116680000|2021-06-08 01:44:40|6926.3|6920.3|6926.6|6920.6|6926.6|6920.6|6926.3|6920.3|0
1623116690000|2021-06-08 01:44:50|6928.6|6922.6|6929.3|6923.3|6929.8|6923.8|6928.6|6922.6|4
1623116700000|2021-06-08 01:45:00|6929.5|6923.5|6930.3|6924.3|6930.3|6924.3|6929.5|6923.5|0
1623116730000|2021-06-08 01:45:30|6929.8|6923.8|6929.1|6923.1|6929.8|6923.8|6928.8|6922.8|0
1623116740000|2021-06-08 01:45:40|6928.6|6922.6|6928.1|6922.1|6928.6|6922.6|6928.1|6922.1|0
1623116750000|2021-06-08 01:45:50|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|0
1623116760000|2021-06-08 01:46:00|6928.8|6922.8|6928.4|6922.4|6930.1|6924.1|6928.4|6922.4|0
1623116790000|2021-06-08 01:46:30|6928.1|6922.1|6929.4|6923.4|6929.4|6923.4|6928.1|6922.1|0
1623116800000|2021-06-08 01:46:40|6929.1|6923.1|6929.1|6923.1|6929.1|6923.1|6929.1|6923.1|0
1623116810000|2021-06-08 01:46:50|6928.6|6922.6|6928.6|6922.6|6929.1|6923.1|6928.6|6922.6|0
1623116820000|2021-06-08 01:47:00|6929.4|6923.4|6929.4|6923.4|6929.4|6923.4|6929.4|6923.4|0
1623116830000|2021-06-08 01:47:10|6929.6|6923.6|6929.6|6923.6|6929.6|6923.6|6929.6|6923.6|0
1623116860000|2021-06-08 01:47:40|6929.4|6923.4|6928.9|6922.9|6929.4|6923.4|6928.9|6922.9|1
1623116870000|2021-06-08 01:47:50|6928.3|6922.3|6926.7|6920.7|6928.3|6922.3|6926.7|6920.7|2
1623116880000|2021-06-08 01:48:00|6926.9|6920.9|6927.9|6921.9|6927.9|6921.9|6926.9|6920.9|0
1623116890000|2021-06-08 01:48:10|6927.7|6921.7|6926.9|6920.9|6927.7|6921.7|6926.9|6920.9|0
1623116900000|2021-06-08 01:48:20|6927.9|6921.9|6927.4|6921.4|6927.9|6921.9|6927.4|6921.4|0
1623116910000|2021-06-08 01:48:30|6927.2|6921.2|6926.9|6920.9|6927.2|6921.2|6926.9|6920.9|0
1623116920000|2021-06-08 01:48:40|6926.4|6920.4|6926.9|6920.9|6926.9|6920.9|6926.4|6920.4|1
1623116940000|2021-06-08 01:49:00|6927.2|6921.2|6927.7|6921.7|6927.9|6921.9|6927.2|6921.2|0
1623116950000|2021-06-08 01:49:10|6927.4|6921.4|6926.9|6920.9|6927.7|6921.7|6926.9|6920.9|0
1623116960000|2021-06-08 01:49:20|||||||||1
1623116970000|2021-06-08 01:49:30|6927.9|6921.9|6927.9|6921.9|6927.9|6921.9|6927.9|6921.9|0
1623116980000|2021-06-08 01:49:40|6927.4|6921.4|6927.9|6921.9|6927.9|6921.9|6927.4|6921.4|0
1623116990000|2021-06-08 01:49:50|6928.6|6922.6|6931.1|6925.1|6931.1|6925.1|6928.6|6922.6|2
1623117000000|2021-06-08 01:50:00|6931.5|6925.5|6930.6|6924.6|6931.5|6925.5|6929.8|6923.8|1
1623117010000|2021-06-08 01:50:10|6930.3|6924.3|6931.5|6925.5|6931.5|6925.5|6930.3|6924.3|1
1623117020000|2021-06-08 01:50:20|6931.3|6925.3|6932|6926|6932|6926|6931.3|6925.3|0
1623117030000|2021-06-08 01:50:30|6932.3|6926.3|6932.3|6926.3|6932.8|6926.8|6932.3|6926.3|0
1623117050000|2021-06-08 01:50:50|6932|6926|6932|6926|6932.3|6926.3|6932|6926|0
1623117060000|2021-06-08 01:51:00|6932.3|6926.3|6932|6926|6932.3|6926.3|6932|6926|0
1623117070000|2021-06-08 01:51:10|6932.3|6926.3|6932.3|6926.3|6932.3|6926.3|6932|6926|0
1623117080000|2021-06-08 01:51:20|6932|6926|6930.8|6924.8|6932.3|6926.3|6930.6|6924.6|1
1623117090000|2021-06-08 01:51:30|6930.6|6924.6|6930.6|6924.6|6930.6|6924.6|6930.6|6924.6|0
1623117110000|2021-06-08 01:51:50|6930.3|6924.3|6929.6|6923.6|6930.6|6924.6|6929.6|6923.6|2
1623117120000|2021-06-08 01:52:00|6929.1|6923.1|6929.1|6923.1|6929.1|6923.1|6929.1|6923.1|0
1623117130000|2021-06-08 01:52:10|6928.6|6922.6|6926.4|6920.4|6928.6|6922.6|6926.4|6920.4|10
1623117140000|2021-06-08 01:52:20|6926.6|6920.6|6926.6|6920.6|6926.6|6920.6|6926.6|6920.6|0
1623117150000|2021-06-08 01:52:30|6927.1|6921.1|6931.1|6925.1|6931.6|6925.6|6927.1|6921.1|8
1623117160000|2021-06-08 01:52:40|6930.4|6924.4|6929.3|6923.3|6930.4|6924.4|6929.3|6923.3|3
1623117230000|2021-06-08 01:53:50|6928.8|6922.8|6928.5|6922.5|6928.8|6922.8|6928.5|6922.5|2
1623117240000|2021-06-08 01:54:00|6928.8|6922.8|6928.8|6922.8|6928.8|6922.8|6928.8|6922.8|0
1623117270000|2021-06-08 01:54:30|6929.4|6923.4|6931.3|6925.3|6932.3|6926.3|6929.4|6923.4|2
1623117280000|2021-06-08 01:54:40|6931|6925|6930.8|6924.8|6931|6925|6930.8|6924.8|0
1623117300000|2021-06-08 01:55:00|6929.8|6923.8|6929.8|6923.8|6929.8|6923.8|6929.8|6923.8|0
1623117320000|2021-06-08 01:55:20|6929.6|6923.6|6929.6|6923.6|6929.6|6923.6|6929.6|6923.6|0
1623117330000|2021-06-08 01:55:30|6929.3|6923.3|6929.3|6923.3|6929.3|6923.3|6929.3|6923.3|0
1623117370000|2021-06-08 01:56:10|6929.1|6923.1|6928.8|6922.8|6929.1|6923.1|6928.8|6922.8|0
1623117390000|2021-06-08 01:56:30|6928.3|6922.3|6928.3|6922.3|6928.3|6922.3|6928.3|6922.3|0
1623117400000|2021-06-08 01:56:40|6928.5|6922.5|6930.1|6924.1|6930.3|6924.3|6928.5|6922.5|1
1623117410000|2021-06-08 01:56:50|6930.3|6924.3|6930.3|6924.3|6930.3|6924.3|6930.3|6924.3|0
1623117420000|2021-06-08 01:57:00|6928.8|6922.8|6929|6923|6929|6923|6928.8|6922.8|0
1623117430000|2021-06-08 01:57:10|6929.3|6923.3|6929.3|6923.3|6929.3|6923.3|6929.3|6923.3|0
1623117440000|2021-06-08 01:57:20|6929|6923|6927.8|6921.8|6929|6923|6927.8|6921.8|0
1623117450000|2021-06-08 01:57:30|6928.2|6922.2|6928.8|6922.8|6928.8|6922.8|6928.2|6922.2|2
1623117460000|2021-06-08 01:57:40|6928.5|6922.5|6927.5|6921.5|6928.5|6922.5|6927.3|6921.3|1
1623117480000|2021-06-08 01:58:00|6927.8|6921.8|6927.3|6921.3|6928.3|6922.3|6925.3|6919.3|3
1623117490000|2021-06-08 01:58:10|6927|6921|6924.3|6918.3|6927|6921|6924.3|6918.3|13
1623117500000|2021-06-08 01:58:20|6924.5|6918.5|6924.3|6918.3|6924.5|6918.5|6924.3|6918.3|0
1623117510000|2021-06-08 01:58:30|6924|6918|6924.3|6918.3|6924.5|6918.5|6924|6918|0
1623117520000|2021-06-08 01:58:40|6924|6918|6924.8|6918.8|6924.8|6918.8|6924|6918|0
1623117540000|2021-06-08 01:59:00|6924.5|6918.5|6925.3|6919.3|6925.3|6919.3|6923.5|6917.5|1
1623117550000|2021-06-08 01:59:10|6925|6919|6927|6921|6927.3|6921.3|6925|6919|1
1623117560000|2021-06-08 01:59:20|6927.3|6921.3|6927|6921|6927.5|6921.5|6927|6921|1
1623117590000|2021-06-08 01:59:50|6927.3|6921.3|6928.3|6922.3|6928.3|6922.3|6927.3|6921.3|0
1623117600000|2021-06-08 02:00:00|6928|6922|6927.5|6921.5|6928|6922|6924.8|6918.8|8
1623117610000|2021-06-08 02:00:10|6927.8|6921.8|6928.3|6922.3|6928.3|6922.3|6927.5|6921.5|1
1623117620000|2021-06-08 02:00:20|6927.8|6921.8|6928|6922|6928.3|6922.3|6927.8|6921.8|0
1623117630000|2021-06-08 02:00:30|6928.3|6922.3|6928|6922|6928.3|6922.3|6928|6922|0
1623117650000|2021-06-08 02:00:50|6927.8|6921.8|6927.5|6921.5|6927.8|6921.8|6927.5|6921.5|0
1623117660000|2021-06-08 02:01:00|6927.7|6921.7|6925.7|6919.7|6928|6922|6925.2|6919.2|0
1623117670000|2021-06-08 02:01:10|6925.2|6919.2|6925.2|6919.2|6926.5|6920.5|6925.2|6919.2|0
1623117700000|2021-06-08 02:01:40|6924.7|6918.7|6923.5|6917.5|6924.7|6918.7|6923.5|6917.5|1
1623117710000|2021-06-08 02:01:50|6924|6918|6924.2|6918.2|6924.2|6918.2|6924|6918|1
1623117720000|2021-06-08 02:02:00|6923.7|6917.7|6926.7|6920.7|6926.8|6920.8|6923.7|6917.7|2
1623117730000|2021-06-08 02:02:10|6926.2|6920.2|6933.2|6927.2|6933.8|6927.8|6926|6920|8
1623117740000|2021-06-08 02:02:20|6933.1|6927.1|6933.4|6927.4|6933.6|6927.6|6932.9|6926.9|1
1623117770000|2021-06-08 02:02:50|6933.2|6927.2|6932.7|6926.7|6933.2|6927.2|6932.7|6926.7|1
1623117790000|2021-06-08 02:03:10|6933.1|6927.1|6933.6|6927.6|6933.6|6927.6|6933.1|6927.1|0
1623117800000|2021-06-08 02:03:20|6933.4|6927.4|6933.4|6927.4|6933.4|6927.4|6933.4|6927.4|0
1623117810000|2021-06-08 02:03:30|6932.9|6926.9|6933.9|6927.9|6933.9|6927.9|6932.9|6926.9|1
1623117840000|2021-06-08 02:04:00|6934.1|6928.1|6934.4|6928.4|6934.4|6928.4|6934.1|6928.1|0
1623117850000|2021-06-08 02:04:10|6938.6|6932.6|6938.6|6932.6|6938.6|6932.6|6938.6|6932.6|2
1623117870000|2021-06-08 02:04:30|6940.1|6934.1|6941.7|6935.7|6941.7|6935.7|6940.1|6934.1|2
1623117880000|2021-06-08 02:04:40|6942.6|6936.6|6943.1|6937.1|6943.1|6937.1|6942.6|6936.6|5
1623117890000|2021-06-08 02:04:50|6943.3|6937.3|6942.9|6936.9|6944.3|6938.3|6942.9|6936.9|3
1623117900000|2021-06-08 02:05:00|6942.4|6936.4|6941.9|6935.9|6942.4|6936.4|6940.3|6934.3|2
1623117910000|2021-06-08 02:05:10|6942.1|6936.1|6941.9|6935.9|6942.1|6936.1|6941.9|6935.9|0
1623117920000|2021-06-08 02:05:20|6942.1|6936.1|6942.1|6936.1|6942.1|6936.1|6941.9|6935.9|0
1623117940000|2021-06-08 02:05:40|6942.3|6936.3|6944.4|6938.4|6944.4|6938.4|6942.3|6936.3|1
1623117950000|2021-06-08 02:05:50|6944.6|6938.6|6950.8|6944.8|6950.8|6944.8|6944.6|6938.6|8
1623117960000|2021-06-08 02:06:00|6949.6|6943.6|6947.9|6941.9|6949.6|6943.6|6947.9|6941.9|4
1623117970000|2021-06-08 02:06:10|6946.9|6940.9|6951.4|6945.4|6952.6|6946.6|6946.9|6940.9|7
1623117980000|2021-06-08 02:06:20|6950.7|6944.7|6950.9|6944.9|6950.9|6944.9|6950.7|6944.7|1
1623117990000|2021-06-08 02:06:30|6945.7|6939.7|6941.3|6935.3|6945.7|6939.7|6941.3|6935.3|11
1623118000000|2021-06-08 02:06:40|6941|6935|6940.5|6934.5|6941|6935|6940.5|6934.5|0
1623118010000|2021-06-08 02:06:50|6940.7|6934.7|6940.7|6934.7|6940.7|6934.7|6940.7|6934.7|4
1623118020000|2021-06-08 02:07:00|6940.5|6934.5|6938.9|6932.9|6940.5|6934.5|6938.9|6932.9|1
1623118030000|2021-06-08 02:07:10|6939.2|6933.2|6941|6935|6941|6935|6938.9|6932.9|5
1623118040000|2021-06-08 02:07:20|6941.2|6935.2|6941.4|6935.4|6941.4|6935.4|6941.2|6935.2|0
1623118050000|2021-06-08 02:07:30|6941.2|6935.2|6940.2|6934.2|6941.2|6935.2|6939.9|6933.9|4
1623118060000|2021-06-08 02:07:40|6941.5|6935.5|6941.4|6935.4|6941.9|6935.9|6940.9|6934.9|1
1623118070000|2021-06-08 02:07:50|6941.6|6935.6|6941.1|6935.1|6941.6|6935.6|6941.1|6935.1|0
1623118080000|2021-06-08 02:08:00|6940.9|6934.9|6940.7|6934.7|6940.9|6934.9|6940.7|6934.7|0
1623118090000|2021-06-08 02:08:10|6940.9|6934.9|6941.9|6935.9|6941.9|6935.9|6940.9|6934.9|1
1623118110000|2021-06-08 02:08:30|6941.1|6935.1|6942.1|6936.1|6942.4|6936.4|6941.1|6935.1|1
1623118120000|2021-06-08 02:08:40|6941.9|6935.9|6941.2|6935.2|6941.9|6935.9|6941.2|6935.2|0
1623118140000|2021-06-08 02:09:00|6940.9|6934.9|6939.9|6933.9|6940.9|6934.9|6939.9|6933.9|1
1623118150000|2021-06-08 02:09:10|6940.4|6934.4|6940.4|6934.4|6940.4|6934.4|6940.4|6934.4|0
1623118160000|2021-06-08 02:09:20|6940.6|6934.6|6940.9|6934.9|6940.9|6934.9|6940.6|6934.6|0
1623118170000|2021-06-08 02:09:30|6941.4|6935.4|6941.4|6935.4|6941.4|6935.4|6941.4|6935.4|0
1623118180000|2021-06-08 02:09:40|6942.4|6936.4|6942.6|6936.6|6942.6|6936.6|6942.4|6936.4|2
1623118190000|2021-06-08 02:09:50|6943.2|6937.2|6944.4|6938.4|6944.4|6938.4|6943.2|6937.2|1
1623118200000|2021-06-08 02:10:00|6943.4|6937.4|6942|6936|6943.4|6937.4|6941.5|6935.5|1
1623118210000|2021-06-08 02:10:10|6942.2|6936.2|6942.4|6936.4|6942.7|6936.7|6942.2|6936.2|0
1623118220000|2021-06-08 02:10:20|6941.9|6935.9|6941.9|6935.9|6941.9|6935.9|6941.9|6935.9|1
1623118230000|2021-06-08 02:10:30|6941.4|6935.4|6941.4|6935.4|6941.4|6935.4|6940.9|6934.9|1
1623118240000|2021-06-08 02:10:40|6942.3|6936.3|6942.7|6936.7|6942.7|6936.7|6941.9|6935.9|2
1623118250000|2021-06-08 02:10:50|6942.9|6936.9|6943.2|6937.2|6943.2|6937.2|6942.9|6936.9|0
1623118260000|2021-06-08 02:11:00|6942.2|6936.2|6942.2|6936.2|6942.4|6936.4|6941.9|6935.9|0
1623118270000|2021-06-08 02:11:10|6941.9|6935.9|6941.9|6935.9|6941.9|6935.9|6941.9|6935.9|0
1623118280000|2021-06-08 02:11:20|6942.2|6936.2|6942.2|6936.2|6942.2|6936.2|6942.2|6936.2|0
1623118290000|2021-06-08 02:11:30|6941.9|6935.9|6940.9|6934.9|6942.2|6936.2|6940.9|6934.9|1
1623118300000|2021-06-08 02:11:40|6941.2|6935.2|6940.9|6934.9|6941.2|6935.2|6940.9|6934.9|1
1623118310000|2021-06-08 02:11:50|6942.1|6936.1|6942.9|6936.9|6943.2|6937.2|6942.1|6936.1|3
1623118320000|2021-06-08 02:12:00|6943.2|6937.2|6940.9|6934.9|6943.2|6937.2|6940.9|6934.9|1
1623118330000|2021-06-08 02:12:10|6941.7|6935.7|6940.9|6934.9|6942.2|6936.2|6940.9|6934.9|4
1623118340000|2021-06-08 02:12:20|6940.4|6934.4|6939.4|6933.4|6940.4|6934.4|6939.4|6933.4|1
1623118350000|2021-06-08 02:12:30|6939.7|6933.7|6938.5|6932.5|6939.7|6933.7|6937|6931|3
1623118360000|2021-06-08 02:12:40|6938|6932|6937.5|6931.5|6938|6932|6937.5|6931.5|0
1623118380000|2021-06-08 02:13:00|6937|6931|6933|6927|6937.5|6931.5|6932.5|6926.5|11
1623118390000|2021-06-08 02:13:10|6932.8|6926.8|6935|6929|6935|6929|6932.8|6926.8|4
1623118400000|2021-06-08 02:13:20|6933.7|6927.7|6934|6928|6934|6928|6933.7|6927.7|0
1623118410000|2021-06-08 02:13:30|6933.6|6927.6|6932.7|6926.7|6933.6|6927.6|6932.7|6926.7|0
1623118420000|2021-06-08 02:13:40|6934|6928|6934|6928|6934|6928|6934|6928|1
1623118430000|2021-06-08 02:13:50|6941.9|6935.9|6940.4|6934.4|6941.9|6935.9|6940.4|6934.4|3
1623118440000|2021-06-08 02:14:00|6940.7|6934.7|6944.3|6938.3|6944.3|6938.3|6940.4|6934.4|1
1623118450000|2021-06-08 02:14:10|6944.1|6938.1|6943.3|6937.3|6944.1|6938.1|6943.3|6937.3|1
1623118460000|2021-06-08 02:14:20|6944.6|6938.6|6943.3|6937.3|6944.6|6938.6|6943.3|6937.3|1
1623118470000|2021-06-08 02:14:30|6943.1|6937.1|6942.8|6936.8|6943.8|6937.8|6942.8|6936.8|1
1623118480000|2021-06-08 02:14:40|6942.6|6936.6|6942.1|6936.1|6942.6|6936.6|6942.1|6936.1|0
1623118490000|2021-06-08 02:14:50|6941.7|6935.7|6941.4|6935.4|6941.9|6935.9|6941.4|6935.4|1
1623118500000|2021-06-08 02:15:00|6941.2|6935.2|6939.4|6933.4|6941.2|6935.2|6939.4|6933.4|60
1623118510000|2021-06-08 02:15:10|||||||||2
1623118530000|2021-06-08 02:15:30|||||||||1
1623118540000|2021-06-08 02:15:40|||||||||2
1623118550000|2021-06-08 02:15:50|6939.2|6933.2|6939|6933|6939.2|6933.2|6939|6933|2
1623118560000|2021-06-08 02:16:00|6938.5|6932.5|6938.5|6932.5|6938.5|6932.5|6938.5|6932.5|0
1623118580000|2021-06-08 02:16:20|6937.2|6931.2|6936.4|6930.4|6937.2|6931.2|6936.4|6930.4|0
1623118600000|2021-06-08 02:16:40|6936.7|6930.7|6936.9|6930.9|6936.9|6930.9|6936.7|6930.7|2
1623118610000|2021-06-08 02:16:50|6937.4|6931.4|6937.9|6931.9|6937.9|6931.9|6937.4|6931.4|1
1623118670000|2021-06-08 02:17:50|6937.7|6931.7|6937.7|6931.7|6937.7|6931.7|6937.7|6931.7|1
1623118700000|2021-06-08 02:18:20|6937.4|6931.4|6937.4|6931.4|6937.4|6931.4|6937.4|6931.4|0
1623118720000|2021-06-08 02:18:40|6936.9|6930.9|6936.4|6930.4|6936.9|6930.9|6936.4|6930.4|0
1623118730000|2021-06-08 02:18:50|6937.4|6931.4|6936.9|6930.9|6937.4|6931.4|6936.9|6930.9|2
1623118740000|2021-06-08 02:19:00|6937.2|6931.2|6935.2|6929.2|6937.2|6931.2|6935.2|6929.2|3
1623118750000|2021-06-08 02:19:10|6935|6929|6936.7|6930.7|6936.7|6930.7|6935|6929|1
1623118760000|2021-06-08 02:19:20|6936.4|6930.4|6936.4|6930.4|6936.4|6930.4|6936.4|6930.4|0
1623118770000|2021-06-08 02:19:30|6936.9|6930.9|6936.2|6930.2|6936.9|6930.9|6936.2|6930.2|0
1623118780000|2021-06-08 02:19:40|6935.7|6929.7|6936.4|6930.4|6936.4|6930.4|6935.7|6929.7|7
1623118800000|2021-06-08 02:20:00|6936.2|6930.2|6935.4|6929.4|6936.2|6930.2|6935.4|6929.4|0
1623118810000|2021-06-08 02:20:10|||||||||2
1623118820000|2021-06-08 02:20:20|6935.7|6929.7|6935|6929|6935.7|6929.7|6935|6929|1
1623118830000|2021-06-08 02:20:30|6934|6928|6934.2|6928.2|6934.2|6928.2|6934|6928|0
1623118860000|2021-06-08 02:21:00|6934.4|6928.4|6935.9|6929.9|6935.9|6929.9|6934.4|6928.4|0
1623118880000|2021-06-08 02:21:20|6936.1|6930.1|6935.9|6929.9|6936.1|6930.1|6934.9|6928.9|1
1623118920000|2021-06-08 02:22:00|6935.7|6929.7|6934.7|6928.7|6935.7|6929.7|6934.7|6928.7|0
1623118930000|2021-06-08 02:22:10|6934.4|6928.4|6934.2|6928.2|6934.4|6928.4|6934.2|6928.2|2
1623118940000|2021-06-08 02:22:20|6934.4|6928.4|6934.4|6928.4|6934.4|6928.4|6934.4|6928.4|0
1623118950000|2021-06-08 02:22:30|6934.2|6928.2|6933.4|6927.4|6934.2|6928.2|6933.4|6927.4|0
1623118960000|2021-06-08 02:22:40|6933.7|6927.7|6934.9|6928.9|6934.9|6928.9|6933.7|6927.7|1
1623119010000|2021-06-08 02:23:30|6935.4|6929.4|6935.4|6929.4|6935.4|6929.4|6935.4|6929.4|0
1623119020000|2021-06-08 02:23:40|6935.2|6929.2|6935.2|6929.2|6935.2|6929.2|6935.2|6929.2|0
1623119030000|2021-06-08 02:23:50|6934.9|6928.9|6935.9|6929.9|6935.9|6929.9|6934.2|6928.2|1
1623119040000|2021-06-08 02:24:00|6935.4|6929.4|6934.9|6928.9|6935.4|6929.4|6934.9|6928.9|1
1623119050000|2021-06-08 02:24:10|6934.7|6928.7|6934.9|6928.9|6934.9|6928.9|6934.7|6928.7|0
1623119070000|2021-06-08 02:24:30|6935.2|6929.2|6935.2|6929.2|6935.2|6929.2|6935.2|6929.2|0
1623119080000|2021-06-08 02:24:40|6934.9|6928.9|6934.9|6928.9|6934.9|6928.9|6934.9|6928.9|0
1623119090000|2021-06-08 02:24:50|||||||||1
1623119100000|2021-06-08 02:25:00|6934.2|6928.2|6932.7|6926.7|6934.2|6928.2|6932.7|6926.7|0
1623119110000|2021-06-08 02:25:10|6932.4|6926.4|6932.1|6926.1|6932.4|6926.4|6931.2|6925.2|1
1623119120000|2021-06-08 02:25:20|6932.4|6926.4|6932.4|6926.4|6932.4|6926.4|6932.4|6926.4|0
1623119140000|2021-06-08 02:25:40|6932.6|6926.6|6933.1|6927.1|6933.1|6927.1|6932.6|6926.6|0
1623119150000|2021-06-08 02:25:50|6932.9|6926.9|6932.1|6926.1|6932.9|6926.9|6932.1|6926.1|0
1623119160000|2021-06-08 02:26:00|6931.9|6925.9|6931.6|6925.6|6931.9|6925.9|6931.6|6925.6|0
1623119180000|2021-06-08 02:26:20|6931.4|6925.4|6930.6|6924.6|6931.4|6925.4|6930.6|6924.6|1
1623119190000|2021-06-08 02:26:30|6930.4|6924.4|6930.4|6924.4|6930.4|6924.4|6930.4|6924.4|1
1623119200000|2021-06-08 02:26:40|6930.2|6924.2|6929.9|6923.9|6930.2|6924.2|6929.9|6923.9|0
1623119210000|2021-06-08 02:26:50|6930.4|6924.4|6930.4|6924.4|6930.4|6924.4|6930.4|6924.4|1
1623119220000|2021-06-08 02:27:00|6931.4|6925.4|6931.9|6925.9|6931.9|6925.9|6931.4|6925.4|2
1623119230000|2021-06-08 02:27:10|6932.1|6926.1|6932.1|6926.1|6932.1|6926.1|6932.1|6926.1|0
1623119250000|2021-06-08 02:27:30|6930.9|6924.9|6930.9|6924.9|6930.9|6924.9|6930.9|6924.9|1
1623119260000|2021-06-08 02:27:40|6930.4|6924.4|6930.4|6924.4|6930.4|6924.4|6930.4|6924.4|19
1623119270000|2021-06-08 02:27:50|6930.2|6924.2|6929.1|6923.1|6930.2|6924.2|6929.1|6923.1|8
1623119280000|2021-06-08 02:28:00|6927.9|6921.9|6925.1|6919.1|6927.9|6921.9|6925.1|6919.1|8
1623119290000|2021-06-08 02:28:10|6923.4|6917.4|6923.4|6917.4|6923.4|6917.4|6922.9|6916.9|13
1623119300000|2021-06-08 02:28:20|6922.9|6916.9|6922.9|6916.9|6922.9|6916.9|6922.9|6916.9|0
1623119320000|2021-06-08 02:28:40|6921.9|6915.9|6924.1|6918.1|6924.1|6918.1|6921.9|6915.9|3
1623119330000|2021-06-08 02:28:50|6923.4|6917.4|6923.4|6917.4|6923.4|6917.4|6923.4|6917.4|1
1623119340000|2021-06-08 02:29:00|6923.1|6917.1|6923.1|6917.1|6923.4|6917.4|6923.1|6917.1|4
1623119350000|2021-06-08 02:29:10|6923.4|6917.4|6923.4|6917.4|6923.4|6917.4|6923.2|6917.2|1
1623119360000|2021-06-08 02:29:20|6923.2|6917.2|6923.4|6917.4|6923.4|6917.4|6923.2|6917.2|1
1623119390000|2021-06-08 02:29:50|6924.6|6918.6|6924.6|6918.6|6924.6|6918.6|6924.6|6918.6|3
1623119400000|2021-06-08 02:30:00|6924.3|6918.3|6924.1|6918.1|6924.3|6918.3|6923.8|6917.8|3
1623119410000|2021-06-08 02:30:10|6923.8|6917.8|6923.3|6917.3|6924.6|6918.6|6923.3|6917.3|3
1623119420000|2021-06-08 02:30:20|6923.8|6917.8|6923.8|6917.8|6923.8|6917.8|6923.8|6917.8|2
1623119430000|2021-06-08 02:30:30|6923.6|6917.6|6923.8|6917.8|6923.8|6917.8|6923.6|6917.6|1
1623119440000|2021-06-08 02:30:40|6924|6918|6927.3|6921.3|6927.3|6921.3|6924|6918|3
1623119450000|2021-06-08 02:30:50|6927.5|6921.5|6928.1|6922.1|6928.3|6922.3|6927.5|6921.5|0
1623119460000|2021-06-08 02:31:00|6926.3|6920.3|6923.8|6917.8|6926.8|6920.8|6923.8|6917.8|7
1623119470000|2021-06-08 02:31:10|6923.3|6917.3|6923.3|6917.3|6923.8|6917.8|6923.1|6917.1|5
1623119480000|2021-06-08 02:31:20|6923.9|6917.9|6923.6|6917.6|6923.9|6917.9|6923.6|6917.6|0
1623119490000|2021-06-08 02:31:30|6923.4|6917.4|6923.6|6917.6|6923.6|6917.6|6922.7|6916.7|4
1623119500000|2021-06-08 02:31:40|6923.9|6917.9|6923.4|6917.4|6923.9|6917.9|6923.2|6917.2|0
1623119510000|2021-06-08 02:31:50|6923.6|6917.6|6923.8|6917.8|6923.8|6917.8|6923.6|6917.6|4
1623119520000|2021-06-08 02:32:00|6923.1|6917.1|6923.1|6917.1|6923.8|6917.8|6923.1|6917.1|0
1623119530000|2021-06-08 02:32:10|6923.6|6917.6|6923.5|6917.5|6923.6|6917.6|6923.5|6917.5|2
1623119540000|2021-06-08 02:32:20|6923.8|6917.8|6923.5|6917.5|6923.8|6917.8|6923.5|6917.5|0
1623119550000|2021-06-08 02:32:30|6923.3|6917.3|6923.1|6917.1|6923.3|6917.3|6922.9|6916.9|1
1623119560000|2021-06-08 02:32:40|6922.3|6916.3|6923|6917|6923|6917|6922.3|6916.3|0
1623119570000|2021-06-08 02:32:50|6923.3|6917.3|6922.8|6916.8|6924|6918|6922.8|6916.8|0
1623119580000|2021-06-08 02:33:00|6923|6917|6919.5|6913.5|6923.3|6917.3|6919.5|6913.5|2
1623119590000|2021-06-08 02:33:10|6918.5|6912.5|6918|6912|6919.5|6913.5|6918|6912|8
1623119600000|2021-06-08 02:33:20|6917.8|6911.8|6917.5|6911.5|6917.8|6911.8|6917.5|6911.5|1
1623119620000|2021-06-08 02:33:40|6917|6911|6918.5|6912.5|6918.5|6912.5|6917|6911|2
1623119630000|2021-06-08 02:33:50|6919.8|6913.8|6918.8|6912.8|6919.8|6913.8|6918.3|6912.3|0
1623119640000|2021-06-08 02:34:00|6918.5|6912.5|6918.5|6912.5|6918.5|6912.5|6918.5|6912.5|5
1623119650000|2021-06-08 02:34:10|6919.5|6913.5|6919.8|6913.8|6919.8|6913.8|6919.5|6913.5|1
1623119670000|2021-06-08 02:34:30|6920|6914|6922|6916|6922|6916|6919.8|6913.8|3
1623119680000|2021-06-08 02:34:40|6921.8|6915.8|6921.8|6915.8|6921.8|6915.8|6921.8|6915.8|0
1623119690000|2021-06-08 02:34:50|6922.8|6916.8|6924.3|6918.3|6924.8|6918.8|6922.8|6916.8|1
1623119700000|2021-06-08 02:35:00|6924.1|6918.1|6922.3|6916.3|6924.3|6918.3|6922.3|6916.3|4
1623119710000|2021-06-08 02:35:10|6922.6|6916.6|6922.3|6916.3|6922.8|6916.8|6922.3|6916.3|0
1623119720000|2021-06-08 02:35:20|6922.6|6916.6|6922.3|6916.3|6922.6|6916.6|6922.3|6916.3|0
1623119740000|2021-06-08 02:35:40|6922.6|6916.6|6920.3|6914.3|6922.6|6916.6|6920.3|6914.3|5
1623119750000|2021-06-08 02:35:50|6920.6|6914.6|6920.8|6914.8|6921|6915|6920.5|6914.5|0
1623119760000|2021-06-08 02:36:00|6920.5|6914.5|6918.1|6912.1|6920.5|6914.5|6918.1|6912.1|6
1623119770000|2021-06-08 02:36:10|6917.9|6911.9|6918.6|6912.6|6918.6|6912.6|6917.2|6911.2|2
1623119780000|2021-06-08 02:36:20|6918.3|6912.3|6919.3|6913.3|6919.3|6913.3|6917.6|6911.6|1
1623119790000|2021-06-08 02:36:30|6919.6|6913.6|6919.3|6913.3|6920.1|6914.1|6917.9|6911.9|5
1623119800000|2021-06-08 02:36:40|6919.9|6913.9|6919.9|6913.9|6919.9|6913.9|6919.6|6913.6|0
1623119810000|2021-06-08 02:36:50|6920.1|6914.1|6921.9|6915.9|6922.1|6916.1|6920.1|6914.1|1
1623119820000|2021-06-08 02:37:00|6921.1|6915.1|6918.9|6912.9|6921.1|6915.1|6918.3|6912.3|0
1623119830000|2021-06-08 02:37:10|6917.9|6911.9|6916.8|6910.8|6917.9|6911.9|6916.8|6910.8|1
1623119840000|2021-06-08 02:37:20|6917|6911|6916.8|6910.8|6917|6911|6916.8|6910.8|2
1623119850000|2021-06-08 02:37:30|6917|6911|6916.8|6910.8|6917|6911|6916.8|6910.8|1
1623119860000|2021-06-08 02:37:40|6917.3|6911.3|6916.8|6910.8|6917.3|6911.3|6916.8|6910.8|4
1623119870000|2021-06-08 02:37:50|6918.3|6912.3|6918.8|6912.8|6918.8|6912.8|6918.3|6912.3|1
1623119880000|2021-06-08 02:38:00|6919.1|6913.1|6920.3|6914.3|6921.1|6915.1|6919.1|6913.1|1
1623119890000|2021-06-08 02:38:10|6920.5|6914.5|6920.3|6914.3|6920.5|6914.5|6920.3|6914.3|0
1623119910000|2021-06-08 02:38:30|6920.5|6914.5|6920.3|6914.3|6920.8|6914.8|6920.3|6914.3|0
1623119920000|2021-06-08 02:38:40|6919.6|6913.6|6920.2|6914.2|6920.2|6914.2|6919.6|6913.6|1
1623119930000|2021-06-08 02:38:50|6920|6914|6921.3|6915.3|6921.3|6915.3|6920|6914|0
1623119940000|2021-06-08 02:39:00|6921|6915|6923.8|6917.8|6923.8|6917.8|6919.8|6913.8|1
1623119950000|2021-06-08 02:39:10|6924.3|6918.3|6924.3|6918.3|6924.3|6918.3|6924.3|6918.3|1
1623119960000|2021-06-08 02:39:20|6924.1|6918.1|6924.5|6918.5|6924.5|6918.5|6924|6918|3
1623119970000|2021-06-08 02:39:30|6924.3|6918.3|6924|6918|6924.5|6918.5|6924|6918|0
1623119990000|2021-06-08 02:39:50|6924.8|6918.8|6924.3|6918.3|6925|6919|6924|6918|1
1623120000000|2021-06-08 02:40:00|6923.4|6917.4|6922.1|6916.1|6923.4|6917.4|6920.6|6914.6|11
1623120010000|2021-06-08 02:40:10|6921.8|6915.8|6924.6|6918.6|6924.6|6918.6|6921.6|6915.6|1
1623120020000|2021-06-08 02:40:20|6924.1|6918.1|6924.1|6918.1|6924.1|6918.1|6924.1|6918.1|0
1623120030000|2021-06-08 02:40:30|6923.3|6917.3|6924.1|6918.1|6924.1|6918.1|6923.3|6917.3|0
1623120040000|2021-06-08 02:40:40|6924.3|6918.3|6926.7|6920.7|6926.7|6920.7|6924.3|6918.3|0
1623120050000|2021-06-08 02:40:50|6927.7|6921.7|6928|6922|6928|6922|6927.7|6921.7|0
1623120060000|2021-06-08 02:41:00|6927.8|6921.8|6926.8|6920.8|6927.8|6921.8|6925.3|6919.3|1
1623120070000|2021-06-08 02:41:10|6926.6|6920.6|6926.8|6920.8|6926.8|6920.8|6926.3|6920.3|0
1623120080000|2021-06-08 02:41:20|6927.1|6921.1|6928|6922|6928|6922|6927.1|6921.1|2
1623120090000|2021-06-08 02:41:30|6930.3|6924.3|6929.3|6923.3|6930.3|6924.3|6929.3|6923.3|1
1623120100000|2021-06-08 02:41:40|6929.8|6923.8|6928.8|6922.8|6930.3|6924.3|6928.8|6922.8|1
1623120110000|2021-06-08 02:41:50|6929|6923|6931.2|6925.2|6931.6|6925.6|6929|6923|5
1623120120000|2021-06-08 02:42:00|6930.6|6924.6|6932.8|6926.8|6932.8|6926.8|6930.4|6924.4|11
1623120130000|2021-06-08 02:42:10|6932.6|6926.6|6932.3|6926.3|6932.6|6926.6|6932.1|6926.1|3
1623120140000|2021-06-08 02:42:20|6933.3|6927.3|6931.1|6925.1|6933.3|6927.3|6931.1|6925.1|2
1623120150000|2021-06-08 02:42:30|6930.8|6924.8|6932.1|6926.1|6932.6|6926.6|6930.1|6924.1|3
1623120160000|2021-06-08 02:42:40|6930.8|6924.8|6930.1|6924.1|6930.8|6924.8|6929.9|6923.9|0
1623120170000|2021-06-08 02:42:50|6930.4|6924.4|6931.3|6925.3|6932.1|6926.1|6930.4|6924.4|1
1623120180000|2021-06-08 02:43:00|6931.6|6925.6|6931.6|6925.6|6932.6|6926.6|6931.3|6925.3|0
1623120190000|2021-06-08 02:43:10|6931.3|6925.3|6931.8|6925.8|6931.8|6925.8|6931.3|6925.3|0
1623120200000|2021-06-08 02:43:20|6930.6|6924.6|6930.4|6924.4|6930.6|6924.6|6929.3|6923.3|4
1623120210000|2021-06-08 02:43:30|6929.9|6923.9|6929.9|6923.9|6929.9|6923.9|6929.9|6923.9|0
1623120220000|2021-06-08 02:43:40|6928.6|6922.6|6926.9|6920.9|6930.1|6924.1|6926.9|6920.9|12
1623120230000|2021-06-08 02:43:50|6926.4|6920.4|6926.4|6920.4|6926.4|6920.4|6926.4|6920.4|0
1623120240000|2021-06-08 02:44:00|6925.6|6919.6|6927.1|6921.1|6927.1|6921.1|6925.1|6919.1|3
1623120250000|2021-06-08 02:44:10|6928.1|6922.1|6927.9|6921.9|6928.1|6922.1|6927.9|6921.9|1
1623120260000|2021-06-08 02:44:20|6928.1|6922.1|6926.9|6920.9|6929.9|6923.9|6926.9|6920.9|1
1623120280000|2021-06-08 02:44:40|6926.4|6920.4|6927.6|6921.6|6927.6|6921.6|6926.4|6920.4|1
1623120300000|2021-06-08 02:45:00|6927.8|6921.8|6927.4|6921.4|6927.9|6921.9|6926.6|6920.6|2
1623120310000|2021-06-08 02:45:10|6927.1|6921.1|6926.9|6920.9|6927.1|6921.1|6926.6|6920.6|0
1623120320000|2021-06-08 02:45:20|6926.6|6920.6|6927.9|6921.9|6927.9|6921.9|6926.6|6920.6|0
1623120330000|2021-06-08 02:45:30|6927.4|6921.4|6926.9|6920.9|6927.4|6921.4|6926.9|6920.9|0
1623120340000|2021-06-08 02:45:40|6926.4|6920.4|6925.9|6919.9|6926.4|6920.4|6925.9|6919.9|0
1623120350000|2021-06-08 02:45:50|6925.6|6919.6|6926.3|6920.3|6926.3|6920.3|6925.6|6919.6|1
1623120360000|2021-06-08 02:46:00|6926.9|6920.9|6924.9|6918.9|6926.9|6920.9|6924.9|6918.9|1
1623120380000|2021-06-08 02:46:20|6924.8|6918.8|6924.8|6918.8|6924.8|6918.8|6924.8|6918.8|0
1623120390000|2021-06-08 02:46:30|6923.8|6917.8|6920.3|6914.3|6924.1|6918.1|6920.3|6914.3|3
1623120400000|2021-06-08 02:46:40|6920.6|6914.6|6920.1|6914.1|6920.8|6914.8|6920.1|6914.1|2
1623120410000|2021-06-08 02:46:50|6920.3|6914.3|6918.6|6912.6|6920.3|6914.3|6918.6|6912.6|2
1623120420000|2021-06-08 02:47:00|6918.1|6912.1|6917.8|6911.8|6918.1|6912.1|6917.8|6911.8|0
1623120430000|2021-06-08 02:47:10|6918.3|6912.3|6919.6|6913.6|6919.6|6913.6|6918.3|6912.3|1
1623120440000|2021-06-08 02:47:20|6920.1|6914.1|6920.8|6914.8|6920.8|6914.8|6920.1|6914.1|1
1623120450000|2021-06-08 02:47:30|6919.6|6913.6|6920.3|6914.3|6920.3|6914.3|6918.6|6912.6|1
1623120460000|2021-06-08 02:47:40|6920.8|6914.8|6921.1|6915.1|6921.1|6915.1|6920.8|6914.8|1
1623120470000|2021-06-08 02:47:50|6921.6|6915.6|6921.1|6915.1|6923.6|6917.6|6921.1|6915.1|2
1623120480000|2021-06-08 02:48:00|6920.6|6914.6|6920.8|6914.8|6920.8|6914.8|6920.6|6914.6|0
1623120490000|2021-06-08 02:48:10|6920.1|6914.1|6920.1|6914.1|6920.1|6914.1|6920.1|6914.1|0
1623120500000|2021-06-08 02:48:20|6921.6|6915.6|6921.3|6915.3|6921.6|6915.6|6921.3|6915.3|1
1623120510000|2021-06-08 02:48:30|6921.6|6915.6|6921.8|6915.8|6921.8|6915.8|6921.1|6915.1|0
1623120520000|2021-06-08 02:48:40|6922.3|6916.3|6923.1|6917.1|6923.1|6917.1|6922.3|6916.3|1
1623120530000|2021-06-08 02:48:50|6923.3|6917.3|6924.8|6918.8|6924.8|6918.8|6923.3|6917.3|1
1623120540000|2021-06-08 02:49:00|6924.6|6918.6|6924.8|6918.8|6924.8|6918.8|6924.3|6918.3|0
1623120560000|2021-06-08 02:49:20|6925.1|6919.1|6925.6|6919.6|6926.6|6920.6|6925.1|6919.1|1
1623120570000|2021-06-08 02:49:30|6925.3|6919.3|6925.3|6919.3|6925.3|6919.3|6924.8|6918.8|0
1623120580000|2021-06-08 02:49:40|6925.6|6919.6|6924.8|6918.8|6926.3|6920.3|6924.8|6918.8|1
1623120590000|2021-06-08 02:49:50|6925.2|6919.2|6925.8|6919.8|6925.8|6919.8|6925.2|6919.2|1
1623120600000|2021-06-08 02:50:00|6926.8|6920.8|6925|6919|6927.3|6921.3|6925|6919|0
1623120610000|2021-06-08 02:50:10|6926.5|6920.5|6926.5|6920.5|6926.5|6920.5|6926.5|6920.5|2
1623120620000|2021-06-08 02:50:20|6927.3|6921.3|6927.5|6921.5|6927.5|6921.5|6927.3|6921.3|0
1623120630000|2021-06-08 02:50:30|6927.7|6921.7|6928.5|6922.5|6928.5|6922.5|6927.7|6921.7|1
1623120640000|2021-06-08 02:50:40|6929|6923|6929.5|6923.5|6930|6924|6929|6923|2
1623120650000|2021-06-08 02:50:50|6929.8|6923.8|6929.8|6923.8|6929.8|6923.8|6929.8|6923.8|0
1623120660000|2021-06-08 02:51:00|6929.5|6923.5|6929|6923|6929.5|6923.5|6929|6923|3
1623120670000|2021-06-08 02:51:10|6928.8|6922.8|6929|6923|6929|6923|6928.8|6922.8|0
1623120680000|2021-06-08 02:51:20|6928.5|6922.5|6926.5|6920.5|6928.5|6922.5|6926.5|6920.5|0
1623120690000|2021-06-08 02:51:30|6926|6920|6926.8|6920.8|6926.8|6920.8|6926|6920|2
1623120700000|2021-06-08 02:51:40|6927|6921|6927.3|6921.3|6927.3|6921.3|6927|6921|0
1623120710000|2021-06-08 02:51:50|6927|6921|6927|6921|6927|6921|6927|6921|0
1623120720000|2021-06-08 02:52:00|6926.5|6920.5|6926.5|6920.5|6926.5|6920.5|6926.5|6920.5|0
1623120730000|2021-06-08 02:52:10|6926|6920|6927|6921|6927|6921|6926|6920|1
1623120780000|2021-06-08 02:53:00|6926.5|6920.5|6926.5|6920.5|6926.5|6920.5|6926.5|6920.5|0
1623120790000|2021-06-08 02:53:10|6926.8|6920.8|6927.5|6921.5|6927.5|6921.5|6926.8|6920.8|1
1623120810000|2021-06-08 02:53:30|6926.6|6920.6|6925|6919|6926.6|6920.6|6925|6919|3
1623120840000|2021-06-08 02:54:00|6925.2|6919.2|6925.5|6919.5|6925.5|6919.5|6925.2|6919.2|4
1623120850000|2021-06-08 02:54:10|6925|6919|6925|6919|6925|6919|6925|6919|0
1623120880000|2021-06-08 02:54:40|6926.3|6920.3|6925.8|6919.8|6926.3|6920.3|6925.8|6919.8|3
1623120900000|2021-06-08 02:55:00|6925.6|6919.6|6922|6916|6926.1|6920.1|6922|6916|3
1623120910000|2021-06-08 02:55:10|6922.3|6916.3|6922.3|6916.3|6922.3|6916.3|6922.3|6916.3|0
1623120920000|2021-06-08 02:55:20|6922.8|6916.8|6922.8|6916.8|6922.8|6916.8|6922.8|6916.8|2
1623120940000|2021-06-08 02:55:40|6922.5|6916.5|6920.3|6914.3|6922.5|6916.5|6920.3|6914.3|2
1623120950000|2021-06-08 02:55:50|6920.1|6914.1|6919.8|6913.8|6920.1|6914.1|6919.8|6913.8|1
1623120960000|2021-06-08 02:56:00|6920.1|6914.1|6920.3|6914.3|6920.3|6914.3|6920.1|6914.1|0
1623120970000|2021-06-08 02:56:10|6920.8|6914.8|6920.3|6914.3|6920.8|6914.8|6920.3|6914.3|0
1623120980000|2021-06-08 02:56:20|6920.6|6914.6|6921.1|6915.1|6921.1|6915.1|6920.6|6914.6|1
1623120990000|2021-06-08 02:56:30|6921.3|6915.3|6922.8|6916.8|6922.8|6916.8|6921.3|6915.3|1
1623121010000|2021-06-08 02:56:50|6922.2|6916.2|6922.2|6916.2|6922.2|6916.2|6922.2|6916.2|0
1623121020000|2021-06-08 02:57:00|6921.8|6915.8|6920.6|6914.6|6922.1|6916.1|6920.1|6914.1|0
1623121030000|2021-06-08 02:57:10|6920.8|6914.8|6919.8|6913.8|6921.7|6915.7|6919.8|6913.8|2
1623121040000|2021-06-08 02:57:20|6919.6|6913.6|6918.8|6912.8|6919.6|6913.6|6918.8|6912.8|0
1623121050000|2021-06-08 02:57:30|6918.6|6912.6|6914.6|6908.6|6918.6|6912.6|6914.6|6908.6|8
1623121060000|2021-06-08 02:57:40|6914.1|6908.1|6914.1|6908.1|6914.1|6908.1|6914.1|6908.1|0
1623121070000|2021-06-08 02:57:50|6914.4|6908.4|6915.8|6909.8|6915.8|6909.8|6914.1|6908.1|5
1623121080000|2021-06-08 02:58:00|6916|6910|6915.8|6909.8|6917.1|6911.1|6915.6|6909.6|1
1623121090000|2021-06-08 02:58:10|6915.6|6909.6|6914.1|6908.1|6915.6|6909.6|6914.1|6908.1|0
1623121100000|2021-06-08 02:58:20|6913.3|6907.3|6913.7|6907.7|6913.7|6907.7|6912.7|6906.7|2
1623121110000|2021-06-08 02:58:30|6913.4|6907.4|6911.3|6905.3|6913.4|6907.4|6910.8|6904.8|1
1623121120000|2021-06-08 02:58:40|6910.8|6904.8|6907.6|6901.6|6910.8|6904.8|6907.1|6901.1|8
1623121130000|2021-06-08 02:58:50|6907.4|6901.4|6909.4|6903.4|6909.4|6903.4|6907.4|6901.4|2
1623121140000|2021-06-08 02:59:00|6909.2|6903.2|6908.6|6902.6|6910.9|6904.9|6908.4|6902.4|12
1623121170000|2021-06-08 02:59:30|6908.1|6902.1|6906.8|6900.8|6908.6|6902.6|6906.8|6900.8|1
1623121190000|2021-06-08 02:59:50|6906.6|6900.6|6903.6|6897.6|6906.6|6900.6|6901.9|6895.9|5
1623121200000|2021-06-08 03:00:00|6903.4|6897.4|6902.4|6896.4|6903.4|6897.4|6902.4|6896.4|6
1623121210000|2021-06-08 03:00:10|6901.9|6895.9|6901.9|6895.9|6905.4|6899.4|6901.9|6895.9|5
1623121220000|2021-06-08 03:00:20|6902.2|6896.2|6902.1|6896.1|6902.4|6896.4|6901.6|6895.6|2
1623121230000|2021-06-08 03:00:30|6902.9|6896.9|6900.4|6894.4|6902.9|6896.9|6900.4|6894.4|7
1623121250000|2021-06-08 03:00:50|6900.1|6894.1|6902.4|6896.4|6902.4|6896.4|6899.6|6893.6|6
1623121260000|2021-06-08 03:01:00|6902.1|6896.1|6900.4|6894.4|6902.1|6896.1|6900.4|6894.4|1
1623121270000|2021-06-08 03:01:10|6901.1|6895.1|6900.4|6894.4|6901.1|6895.1|6900.4|6894.4|2
1623121280000|2021-06-08 03:01:20|6900.1|6894.1|6900.4|6894.4|6900.4|6894.4|6900.1|6894.1|0
1623121290000|2021-06-08 03:01:30|6902.4|6896.4|6902.9|6896.9|6902.9|6896.9|6902.4|6896.4|3
1623121300000|2021-06-08 03:01:40|6903.1|6897.1|6903.9|6897.9|6903.9|6897.9|6903.1|6897.1|1
1623121310000|2021-06-08 03:01:50|6904.4|6898.4|6903.8|6897.8|6904.6|6898.6|6903.8|6897.8|0
1623121320000|2021-06-08 03:02:00|6904.6|6898.6|6904.6|6898.6|6904.6|6898.6|6904.6|6898.6|0
1623121330000|2021-06-08 03:02:10|6904.3|6898.3|6904.3|6898.3|6904.3|6898.3|6904.3|6898.3|1
1623121350000|2021-06-08 03:02:30|6904.1|6898.1|6904.1|6898.1|6904.1|6898.1|6904.1|6898.1|0
1623121360000|2021-06-08 03:02:40|6903.6|6897.6|6903.4|6897.4|6903.6|6897.6|6903.4|6897.4|2
1623121370000|2021-06-08 03:02:50|6903.1|6897.1|6902.6|6896.6|6903.1|6897.1|6902.6|6896.6|2
1623121380000|2021-06-08 03:03:00|6901.1|6895.1|6898.9|6892.9|6901.4|6895.4|6898.9|6892.9|9
1623121390000|2021-06-08 03:03:10|6898.7|6892.7|6898.7|6892.7|6898.7|6892.7|6898.7|6892.7|1
1623121400000|2021-06-08 03:03:20|6896.3|6890.3|6896.3|6890.3|6896.8|6890.8|6896.3|6890.3|5
1623121410000|2021-06-08 03:03:30|6896.5|6890.5|6898.3|6892.3|6898.3|6892.3|6896.5|6890.5|0
1623121420000|2021-06-08 03:03:40|6897.8|6891.8|6898.8|6892.8|6898.8|6892.8|6897.8|6891.8|1
1623121430000|2021-06-08 03:03:50|6899.3|6893.3|6900|6894|6900|6894|6899.3|6893.3|1
1623121440000|2021-06-08 03:04:00|6900.7|6894.7|6901.9|6895.9|6902.7|6896.7|6900.7|6894.7|1
1623121450000|2021-06-08 03:04:10|6902.2|6896.2|6902.5|6896.5|6902.5|6896.5|6902.2|6896.2|0
1623121460000|2021-06-08 03:04:20|6902.3|6896.3|6901.7|6895.7|6902.3|6896.3|6901.7|6895.7|0
1623121470000|2021-06-08 03:04:30|6901.4|6895.4|6901.2|6895.2|6901.4|6895.4|6901.2|6895.2|5
1623121480000|2021-06-08 03:04:40|6900.6|6894.6|6897.2|6891.2|6900.6|6894.6|6897.2|6891.2|8
1623121490000|2021-06-08 03:04:50|6897.8|6891.8|6896.3|6890.3|6898|6892|6896.1|6890.1|4
1623121500000|2021-06-08 03:05:00|6896.1|6890.1|6898.8|6892.8|6898.8|6892.8|6895.8|6889.8|3
1623121520000|2021-06-08 03:05:20|6898.1|6892.1|6895.6|6889.6|6898.1|6892.1|6895.6|6889.6|1
1623121530000|2021-06-08 03:05:30|6895.8|6889.8|6897.6|6891.6|6897.6|6891.6|6895.8|6889.8|1
1623121550000|2021-06-08 03:05:50|6899|6893|6896.1|6890.1|6899|6893|6895.8|6889.8|3
1623121560000|2021-06-08 03:06:00|6896.3|6890.3|6895.6|6889.6|6896.6|6890.6|6895.6|6889.6|0
1623121570000|2021-06-08 03:06:10|6896.6|6890.6|6897.6|6891.6|6897.6|6891.6|6896.1|6890.1|2
1623121580000|2021-06-08 03:06:20|6898.3|6892.3|6898.3|6892.3|6898.5|6892.5|6898.3|6892.3|0
1623121590000|2021-06-08 03:06:30|6898|6892|6897.8|6891.8|6898.3|6892.3|6897.8|6891.8|0
1623121610000|2021-06-08 03:06:50|6898.3|6892.3|6897.8|6891.8|6898.3|6892.3|6897.8|6891.8|5
1623121620000|2021-06-08 03:07:00|6898|6892|6900.4|6894.4|6900.4|6894.4|6898|6892|5
1623121630000|2021-06-08 03:07:10|6900.2|6894.2|6898|6892|6900.2|6894.2|6898|6892|0
1623121640000|2021-06-08 03:07:20|6898.5|6892.5|6899.3|6893.3|6899.6|6893.6|6898.5|6892.5|0
1623121650000|2021-06-08 03:07:30|6899.5|6893.5|6899.5|6893.5|6899.5|6893.5|6899.2|6893.2|0
1623121660000|2021-06-08 03:07:40|6899.7|6893.7|6902|6896|6902|6896|6899.7|6893.7|1
1623121680000|2021-06-08 03:08:00|6901.7|6895.7|6901.7|6895.7|6902.2|6896.2|6901.7|6895.7|1
1623121690000|2021-06-08 03:08:10|6901.5|6895.5|6899.5|6893.5|6901.5|6895.5|6899.2|6893.2|1
1623121700000|2021-06-08 03:08:20|6900|6894|6900.2|6894.2|6900.2|6894.2|6899.8|6893.8|0
1623121710000|2021-06-08 03:08:30|6900.5|6894.5|6900.7|6894.7|6900.7|6894.7|6900.5|6894.5|0
1623121720000|2021-06-08 03:08:40|6900.9|6894.9|6900.7|6894.7|6901.2|6895.2|6900.7|6894.7|0
1623121730000|2021-06-08 03:08:50|6900.9|6894.9|6900.2|6894.2|6900.9|6894.9|6899.7|6893.7|0
1623121740000|2021-06-08 03:09:00|6900|6894|6900.2|6894.2|6900.2|6894.2|6900|6894|0
1623121750000|2021-06-08 03:09:10|6900.5|6894.5|6900.7|6894.7|6900.7|6894.7|6900.5|6894.5|0
1623121760000|2021-06-08 03:09:20|6901.4|6895.4|6900.9|6894.9|6901.4|6895.4|6900.8|6894.8|4
1623121770000|2021-06-08 03:09:30|6901.2|6895.2|6901.7|6895.7|6901.7|6895.7|6901.2|6895.2|0
1623121780000|2021-06-08 03:09:40|6901.5|6895.5|6900.9|6894.9|6901.5|6895.5|6900.9|6894.9|0
1623121790000|2021-06-08 03:09:50|6901.7|6895.7|6901.7|6895.7|6901.7|6895.7|6901.7|6895.7|1
1623121810000|2021-06-08 03:10:10|6902.2|6896.2|6903.7|6897.7|6903.9|6897.9|6902.2|6896.2|1
1623121820000|2021-06-08 03:10:20|6903.5|6897.5|6903|6897|6903.5|6897.5|6903|6897|0
1623121830000|2021-06-08 03:10:30|6903.5|6897.5|6902.8|6896.8|6903.5|6897.5|6902.8|6896.8|0
1623121840000|2021-06-08 03:10:40|6903|6897|6903.5|6897.5|6903.5|6897.5|6903|6897|0
1623121860000|2021-06-08 03:11:00|6903.2|6897.2|6902.5|6896.5|6903.5|6897.5|6901.7|6895.7|0
1623121870000|2021-06-08 03:11:10|6902.3|6896.3|6902.3|6896.3|6902.3|6896.3|6902.3|6896.3|0
1623121880000|2021-06-08 03:11:20|6902|6896|6897.8|6891.8|6902|6896|6897.8|6891.8|6
1623121890000|2021-06-08 03:11:30|6897.3|6891.3|6898.3|6892.3|6898.3|6892.3|6897.3|6891.3|1
1623121900000|2021-06-08 03:11:40|6898.8|6892.8|6899.7|6893.7|6901.2|6895.2|6898.8|6892.8|5
1623121920000|2021-06-08 03:12:00|6899|6893|6899|6893|6899|6893|6899|6893|2
1623121930000|2021-06-08 03:12:10|6899.1|6893.1|6898.8|6892.8|6899.1|6893.1|6898.5|6892.5|0
1623121940000|2021-06-08 03:12:20|6897.9|6891.9|6896.2|6890.2|6897.9|6891.9|6896|6890|2
1623121950000|2021-06-08 03:12:30|6896.5|6890.5|6896|6890|6896.5|6890.5|6896|6890|0
1623121960000|2021-06-08 03:12:40|6896.2|6890.2|6899|6893|6899|6893|6896.2|6890.2|2
1623121970000|2021-06-08 03:12:50|6899.7|6893.7|6899.7|6893.7|6899.7|6893.7|6899.7|6893.7|2
1623121980000|2021-06-08 03:13:00|6899.5|6893.5|6898.7|6892.7|6899.5|6893.5|6898.7|6892.7|1
1623121990000|2021-06-08 03:13:10|6898.5|6892.5|6897.2|6891.2|6898.5|6892.5|6897.2|6891.2|0
1623122000000|2021-06-08 03:13:20|6896.7|6890.7|6898.2|6892.2|6898.2|6892.2|6896.7|6890.7|1
1623122020000|2021-06-08 03:13:40|6898.5|6892.5|6898.5|6892.5|6900|6894|6898.5|6892.5|2
1623122030000|2021-06-08 03:13:50|6898|6892|6897.5|6891.5|6898|6892|6897.5|6891.5|0
1623122040000|2021-06-08 03:14:00|6897|6891|6896.5|6890.5|6897.5|6891.5|6896|6890|0
1623122050000|2021-06-08 03:14:10|6896|6890|6895.2|6889.2|6896|6890|6895|6889|2
1623122060000|2021-06-08 03:14:20|6895.5|6889.5|6894|6888|6895.7|6889.7|6894|6888|8
1623122070000|2021-06-08 03:14:30|6894.6|6888.6|6894|6888|6894.6|6888.6|6893.3|6887.3|1
1623122080000|2021-06-08 03:14:40|6888.3|6882.3|6887.3|6881.3|6888.6|6882.6|6886.6|6880.6|43
1623122090000|2021-06-08 03:14:50|6887|6881|6886|6880|6887|6881|6885.5|6879.5|0
1623122100000|2021-06-08 03:15:00|6885.8|6879.8|6886.5|6880.5|6886.5|6880.5|6885|6879|3
1623122110000|2021-06-08 03:15:10|6886|6880|6885|6879|6886|6880|6885|6879|1
1623122120000|2021-06-08 03:15:20|6884.5|6878.5|6884.2|6878.2|6884.5|6878.5|6884.2|6878.2|0
1623122130000|2021-06-08 03:15:30|6884|6878|6882.7|6876.7|6884|6878|6882|6876|1
1623122150000|2021-06-08 03:15:50|6883|6877|6882.5|6876.5|6883.5|6877.5|6882.5|6876.5|0
1623122160000|2021-06-08 03:16:00|6882.2|6876.2|6882|6876|6882.5|6876.5|6881.5|6875.5|3
1623122180000|2021-06-08 03:16:20|6881.5|6875.5|6882|6876|6882|6876|6881.5|6875.5|2
1623122190000|2021-06-08 03:16:30|6881.2|6875.2|6882.3|6876.3|6882.3|6876.3|6881|6875|2
1623122210000|2021-06-08 03:16:50|6882|6876|6884.7|6878.7|6884.7|6878.7|6881.8|6875.8|3
1623122220000|2021-06-08 03:17:00|6885.2|6879.2|6885.2|6879.2|6885.2|6879.2|6885.2|6879.2|0
1623122230000|2021-06-08 03:17:10|6885.5|6879.5|6884|6878|6885.5|6879.5|6884|6878|4
1623122240000|2021-06-08 03:17:20|6883.6|6877.6|6883|6877|6883.6|6877.6|6883|6877|0
1623122250000|2021-06-08 03:17:30|6882.8|6876.8|6882.8|6876.8|6882.8|6876.8|6882.8|6876.8|0
1623122260000|2021-06-08 03:17:40|6883|6877|6884|6878|6884.2|6878.2|6883|6877|1
1623122280000|2021-06-08 03:18:00|6883|6877|6883|6877|6883|6877|6883|6877|0
1623122290000|2021-06-08 03:18:10|6883.3|6877.3|6886|6880|6886|6880|6883.3|6877.3|1
1623122300000|2021-06-08 03:18:20|6885.4|6879.4|6884.5|6878.5|6885.4|6879.4|6884.2|6878.2|0
1623122310000|2021-06-08 03:18:30|6884.8|6878.8|6883.5|6877.5|6884.8|6878.8|6883.5|6877.5|0
1623122350000|2021-06-08 03:19:10|6884.2|6878.2|6885.5|6879.5|6885.5|6879.5|6884.2|6878.2|0
1623122360000|2021-06-08 03:19:20|6885.2|6879.2|6884.6|6878.6|6885.8|6879.8|6884.6|6878.6|1
1623122370000|2021-06-08 03:19:30|6884.8|6878.8|6885.9|6879.9|6886.1|6880.1|6884.8|6878.8|2
1623122380000|2021-06-08 03:19:40|6886.1|6880.1|6886.1|6880.1|6886.1|6880.1|6886.1|6880.1|0
1623122390000|2021-06-08 03:19:50|6886.6|6880.6|6886.9|6880.9|6886.9|6880.9|6886.6|6880.6|1
1623122400000|2021-06-08 03:20:00|6887.1|6881.1|6888.6|6882.6|6888.6|6882.6|6887.1|6881.1|1
1623122410000|2021-06-08 03:20:10|6888.4|6882.4|6889.1|6883.1|6889.1|6883.1|6888.4|6882.4|1
1623122420000|2021-06-08 03:20:20|6889.3|6883.3|6890.8|6884.8|6891.1|6885.1|6889.3|6883.3|0
1623122430000|2021-06-08 03:20:30|6891.3|6885.3|6891.6|6885.6|6892.1|6886.1|6891.3|6885.3|0
1623122440000|2021-06-08 03:20:40|6891.4|6885.4|6888.4|6882.4|6891.4|6885.4|6888.4|6882.4|1
1623122450000|2021-06-08 03:20:50|6889.2|6883.2|6889.6|6883.6|6889.6|6883.6|6889.2|6883.2|0
1623122460000|2021-06-08 03:21:00|6889.4|6883.4|6888.6|6882.6|6889.4|6883.4|6888.6|6882.6|0
1623122470000|2021-06-08 03:21:10|6889.6|6883.6|6890.6|6884.6|6890.6|6884.6|6889.6|6883.6|1
1623122480000|2021-06-08 03:21:20|6890.9|6884.9|6891.4|6885.4|6891.9|6885.9|6890.9|6884.9|2
1623122490000|2021-06-08 03:21:30|6891.6|6885.6|6891.4|6885.4|6891.9|6885.9|6891.4|6885.4|0
1623122520000|2021-06-08 03:22:00|6891.6|6885.6|6892.9|6886.9|6892.9|6886.9|6891.6|6885.6|1
1623122530000|2021-06-08 03:22:10|6895.1|6889.1|6894.8|6888.8|6895.1|6889.1|6894.6|6888.6|1
1623122540000|2021-06-08 03:22:20|6895.3|6889.3|6895.1|6889.1|6895.3|6889.3|6895.1|6889.1|0
1623122550000|2021-06-08 03:22:30|6894.6|6888.6|6894.6|6888.6|6895.1|6889.1|6894.4|6888.4|0
1623122560000|2021-06-08 03:22:40|6895.1|6889.1|6895.1|6889.1|6895.4|6889.4|6895.1|6889.1|0
1623122570000|2021-06-08 03:22:50|6895.3|6889.3|6895.3|6889.3|6895.3|6889.3|6895.3|6889.3|0
1623122580000|2021-06-08 03:23:00|6895.1|6889.1|6895.9|6889.9|6896.7|6890.7|6893.3|6887.3|10
1623122590000|2021-06-08 03:23:10|6895.3|6889.3|6895.1|6889.1|6895.4|6889.4|6894.6|6888.6|1
1623122620000|2021-06-08 03:23:40|6895.3|6889.3|6895.6|6889.6|6895.6|6889.6|6895.1|6889.1|0
1623122630000|2021-06-08 03:23:50|6895.3|6889.3|6894.6|6888.6|6895.3|6889.3|6894.3|6888.3|0
1623122640000|2021-06-08 03:24:00|6894.3|6888.3|6894.3|6888.3|6894.3|6888.3|6894.3|6888.3|0
1623122650000|2021-06-08 03:24:10|6894.1|6888.1|6894.1|6888.1|6894.6|6888.6|6893.1|6887.1|0
1623122660000|2021-06-08 03:24:20|6893.8|6887.8|6893.8|6887.8|6893.8|6887.8|6893.8|6887.8|0
1623122670000|2021-06-08 03:24:30|6894.1|6888.1|6894.8|6888.8|6894.8|6888.8|6894.1|6888.1|0
1623122680000|2021-06-08 03:24:40|6894.6|6888.6|6894.8|6888.8|6894.8|6888.8|6894.3|6888.3|0
1623122690000|2021-06-08 03:24:50|6895.1|6889.1|6894.3|6888.3|6895.1|6889.1|6894.3|6888.3|0
1623122710000|2021-06-08 03:25:10|6893.6|6887.6|6893.6|6887.6|6893.6|6887.6|6893.6|6887.6|0
1623122720000|2021-06-08 03:25:20|6893.3|6887.3|6893.1|6887.1|6893.3|6887.3|6893.1|6887.1|0
1623122730000|2021-06-08 03:25:30|6893.3|6887.3|6893.3|6887.3|6893.3|6887.3|6893.3|6887.3|0
1623122740000|2021-06-08 03:25:40|6893.6|6887.6|6893.6|6887.6|6893.6|6887.6|6893.6|6887.6|1
1623122750000|2021-06-08 03:25:50|6895.1|6889.1|6895.1|6889.1|6895.1|6889.1|6894.6|6888.6|0
1623122760000|2021-06-08 03:26:00|6895.3|6889.3|6897.8|6891.8|6897.8|6891.8|6895.3|6889.3|2
1623122770000|2021-06-08 03:26:10|6898|6892|6897.6|6891.6|6898.1|6892.1|6896.8|6890.8|0
1623122790000|2021-06-08 03:26:30|6897.5|6891.5|6897.5|6891.5|6897.5|6891.5|6897.5|6891.5|0
1623122800000|2021-06-08 03:26:40|6897.3|6891.3|6897.5|6891.5|6897.8|6891.8|6896.8|6890.8|0
1623122810000|2021-06-08 03:26:50|6897|6891|6896.8|6890.8|6897|6891|6896.8|6890.8|0
1623122820000|2021-06-08 03:27:00|6896.5|6890.5|6896.5|6890.5|6896.5|6890.5|6896.5|6890.5|0
1623122830000|2021-06-08 03:27:10|6896.8|6890.8|6897|6891|6897|6891|6896.8|6890.8|1
1623122850000|2021-06-08 03:27:30|6896.5|6890.5|6896.5|6890.5|6896.5|6890.5|6895.8|6889.8|3
1623122860000|2021-06-08 03:27:40|6897|6891|6896.5|6890.5|6897.5|6891.5|6896.5|6890.5|0
1623122870000|2021-06-08 03:27:50|6896.3|6890.3|6896|6890|6896.3|6890.3|6896|6890|0
1623122940000|2021-06-08 03:29:00|6895.8|6889.8|6896.5|6890.5|6896.5|6890.5|6895.8|6889.8|1
1623122950000|2021-06-08 03:29:10|6897|6891|6897|6891|6897|6891|6897|6891|0
1623122960000|2021-06-08 03:29:20|6897.3|6891.3|6898.5|6892.5|6898.8|6892.8|6897.3|6891.3|1
1623122970000|2021-06-08 03:29:30|6898.3|6892.3|6898.5|6892.5|6899.3|6893.3|6897.8|6891.8|0
1623122980000|2021-06-08 03:29:40|6899|6893|6898.8|6892.8|6899|6893|6898.8|6892.8|0
1623122990000|2021-06-08 03:29:50|6898.5|6892.5|6899.2|6893.2|6899.2|6893.2|6898.5|6892.5|2
1623123000000|2021-06-08 03:30:00|6899.5|6893.5|6899|6893|6900|6894|6898.5|6892.5|2
1623123010000|2021-06-08 03:30:10|6899.7|6893.7|6900|6894|6900|6894|6899.7|6893.7|0
1623123020000|2021-06-08 03:30:20|6898|6892|6898|6892|6898|6892|6898|6892|1
1623123030000|2021-06-08 03:30:30|6897.8|6891.8|6897.8|6891.8|6897.8|6891.8|6897.8|6891.8|0
1623123040000|2021-06-08 03:30:40|6897.5|6891.5|6896.3|6890.3|6897.5|6891.5|6896.3|6890.3|1
1623123050000|2021-06-08 03:30:50|6896.6|6890.6|6898.3|6892.3|6898.3|6892.3|6896.6|6890.6|1
1623123060000|2021-06-08 03:31:00|6898.6|6892.6|6898|6892|6898.6|6892.6|6898|6892|2
1623123090000|2021-06-08 03:31:30|6898.6|6892.6|6898.3|6892.3|6898.6|6892.6|6898.3|6892.3|1
1623123100000|2021-06-08 03:31:40|6898.6|6892.6|6900|6894|6900.5|6894.5|6898.6|6892.6|1
1623123110000|2021-06-08 03:31:50|6900.3|6894.3|6901|6895|6901.3|6895.3|6900.3|6894.3|0
1623123150000|2021-06-08 03:32:30|6900.8|6894.8|6900.1|6894.1|6900.8|6894.8|6900.1|6894.1|1
1623123160000|2021-06-08 03:32:40|6899.5|6893.5|6900.1|6894.1|6900.1|6894.1|6898.8|6892.8|3
1623123180000|2021-06-08 03:33:00|6899.8|6893.8|6898.5|6892.5|6900.8|6894.8|6898.5|6892.5|1
1623123190000|2021-06-08 03:33:10|6898.8|6892.8|6898.8|6892.8|6898.8|6892.8|6898.8|6892.8|0
1623123200000|2021-06-08 03:33:20|6898.4|6892.4|6898.1|6892.1|6898.4|6892.4|6897.6|6891.6|3
1623123220000|2021-06-08 03:33:40|6897.6|6891.6|6897.6|6891.6|6897.6|6891.6|6897.6|6891.6|0
1623123240000|2021-06-08 03:34:00|6897.3|6891.3|6896.6|6890.6|6897.3|6891.3|6896.6|6890.6|0
1623123250000|2021-06-08 03:34:10|6897.4|6891.4|6897.8|6891.8|6897.8|6891.8|6897.1|6891.1|4
1623123270000|2021-06-08 03:34:30|6896.8|6890.8|6896.8|6890.8|6896.8|6890.8|6896.8|6890.8|1
1623123290000|2021-06-08 03:34:50|6896.9|6890.9|6896.1|6890.1|6896.9|6890.9|6896.1|6890.1|0
1623123310000|2021-06-08 03:35:10|6895.9|6889.9|6895.9|6889.9|6895.9|6889.9|6895.9|6889.9|2
1623123320000|2021-06-08 03:35:20|6897.3|6891.3|6898.1|6892.1|6898.4|6892.4|6897.3|6891.3|3
1623123330000|2021-06-08 03:35:30|6897.9|6891.9|6897.9|6891.9|6897.9|6891.9|6897.6|6891.6|0
1623123340000|2021-06-08 03:35:40|6898.1|6892.1|6898.1|6892.1|6898.1|6892.1|6897.6|6891.6|0
1623123350000|2021-06-08 03:35:50|||||||||2
1623123400000|2021-06-08 03:36:40|6897.6|6891.6|6896.9|6890.9|6897.6|6891.6|6896.9|6890.9|1
1623123470000|2021-06-08 03:37:50|6896.4|6890.4|6896.5|6890.5|6896.7|6890.7|6896.4|6890.4|3
1623123480000|2021-06-08 03:38:00|6897.1|6891.1|6895.9|6889.9|6897.1|6891.1|6895.4|6889.4|4
1623123550000|2021-06-08 03:39:10|6898.3|6892.3|6899.8|6893.8|6899.8|6893.8|6898.3|6892.3|20
1623123570000|2021-06-08 03:39:30|6899|6893|6899|6893|6899|6893|6898.5|6892.5|0
1623123610000|2021-06-08 03:40:10|6899.3|6893.3|6899|6893|6899.3|6893.3|6899|6893|0
1623123620000|2021-06-08 03:40:20|6898.3|6892.3|6898.3|6892.3|6898.3|6892.3|6898.3|6892.3|0
1623123630000|2021-06-08 03:40:30|6898.8|6892.8|6899|6893|6899|6893|6898.3|6892.3|0
1623123640000|2021-06-08 03:40:40|||||||||1
1623123650000|2021-06-08 03:40:50|6899.8|6893.8|6900.5|6894.5|6900.5|6894.5|6899.8|6893.8|0
1623123680000|2021-06-08 03:41:20|6900|6894|6900|6894|6900|6894|6900|6894|0
1623123700000|2021-06-08 03:41:40|6900.2|6894.2|6900.2|6894.2|6900.2|6894.2|6900.2|6894.2|0
1623123720000|2021-06-08 03:42:00|6900.4|6894.4|6900.4|6894.4|6900.4|6894.4|6900.4|6894.4|0
1623123780000|2021-06-08 03:43:00|6901|6895|6901|6895|6901|6895|6900.7|6894.7|0
1623123790000|2021-06-08 03:43:10|6900.7|6894.7|6901.7|6895.7|6902|6896|6900.7|6894.7|3
1623123800000|2021-06-08 03:43:20|6901.9|6895.9|6901.5|6895.5|6902|6896|6901.3|6895.3|2
1623123810000|2021-06-08 03:43:30|6902|6896|6902|6896|6902|6896|6902|6896|0
1623123820000|2021-06-08 03:43:40|6901.7|6895.7|6901.7|6895.7|6901.7|6895.7|6901.7|6895.7|0
1623123870000|2021-06-08 03:44:30|||||||||1
1623123880000|2021-06-08 03:44:40|6901.5|6895.5|6901.5|6895.5|6902|6896|6901.5|6895.5|0
1623123890000|2021-06-08 03:44:50|6901.2|6895.2|6901|6895|6901.3|6895.3|6900.4|6894.4|2
1623123900000|2021-06-08 03:45:00|6900.8|6894.8|6901|6895|6901|6895|6900.7|6894.7|0
1623123910000|2021-06-08 03:45:10|6900.3|6894.3|6900|6894|6900.3|6894.3|6900|6894|1
1623123950000|2021-06-08 03:45:50|6899.3|6893.3|6899|6893|6899.3|6893.3|6899|6893|0
1623123960000|2021-06-08 03:46:00|6899.3|6893.3|6899.3|6893.3|6899.3|6893.3|6899.3|6893.3|0
1623123990000|2021-06-08 03:46:30|6899|6893|6899|6893|6899|6893|6898.8|6892.8|1
1623124000000|2021-06-08 03:46:40|6899.5|6893.5|6899.3|6893.3|6899.5|6893.5|6899.3|6893.3|0
1623124010000|2021-06-08 03:46:50|6898.8|6892.8|6899.3|6893.3|6899.3|6893.3|6898.8|6892.8|0
1623124020000|2021-06-08 03:47:00|6901|6895|6901|6895|6901|6895|6901|6895|1
1623124050000|2021-06-08 03:47:30|6901.5|6895.5|6902|6896|6902|6896|6901.5|6895.5|3
1623124070000|2021-06-08 03:47:50|6901.5|6895.5|6900|6894|6901.5|6895.5|6900|6894|1
1623124090000|2021-06-08 03:48:10|6899.7|6893.7|6899.7|6893.7|6899.7|6893.7|6899.7|6893.7|0
1623124100000|2021-06-08 03:48:20|6900|6894|6900|6894|6900|6894|6900|6894|0
1623124110000|2021-06-08 03:48:30|6899.7|6893.7|6899.5|6893.5|6899.7|6893.7|6899.5|6893.5|1
1623124120000|2021-06-08 03:48:40|6899.2|6893.2|6899.2|6893.2|6899.2|6893.2|6899.2|6893.2|0
1623124160000|2021-06-08 03:49:20|6899.7|6893.7|6899.2|6893.2|6899.7|6893.7|6899|6893|0
1623124180000|2021-06-08 03:49:40|6899.5|6893.5|6900|6894|6900|6894|6899.5|6893.5|0
1623124190000|2021-06-08 03:49:50|6899.7|6893.7|6899.2|6893.2|6899.7|6893.7|6899.2|6893.2|0
1623124210000|2021-06-08 03:50:10|6899|6893|6899.2|6893.2|6899.2|6893.2|6899|6893|0
1623124260000|2021-06-08 03:51:00|6900.2|6894.2|6900.2|6894.2|6900.2|6894.2|6900.2|6894.2|1
1623124290000|2021-06-08 03:51:30|6900|6894|6900|6894|6900|6894|6899.7|6893.7|1
1623124300000|2021-06-08 03:51:40|6899.9|6893.9|6900.7|6894.7|6900.7|6894.7|6899.9|6893.9|2
1623124310000|2021-06-08 03:51:50|6900.9|6894.9|6900.9|6894.9|6900.9|6894.9|6900.9|6894.9|0
1623124430000|2021-06-08 03:53:50|6900.7|6894.7|6900.7|6894.7|6900.7|6894.7|6900.7|6894.7|0
1623124470000|2021-06-08 03:54:30|6900.9|6894.9|6900.4|6894.4|6900.9|6894.9|6900.4|6894.4|2
1623124480000|2021-06-08 03:54:40|6900.9|6894.9|6901.2|6895.2|6901.2|6895.2|6900.9|6894.9|0
1623124500000|2021-06-08 03:55:00|6901.1|6895.1|6901.1|6895.1|6901.1|6895.1|6901.1|6895.1|0
1623124510000|2021-06-08 03:55:10|6899.6|6893.6|6899.6|6893.6|6899.6|6893.6|6899.6|6893.6|2
1623124520000|2021-06-08 03:55:20|6900.1|6894.1|6899.9|6893.9|6900.1|6894.1|6899.9|6893.9|0
1623124530000|2021-06-08 03:55:30|6900.1|6894.1|6900.1|6894.1|6900.1|6894.1|6900.1|6894.1|0
1623124550000|2021-06-08 03:55:50|6901.1|6895.1|6900.9|6894.9|6901.1|6895.1|6900.9|6894.9|1
1623124560000|2021-06-08 03:56:00|6900.6|6894.6|6900.6|6894.6|6900.6|6894.6|6900.6|6894.6|0
1623124580000|2021-06-08 03:56:20|6900.9|6894.9|6900.9|6894.9|6900.9|6894.9|6900.9|6894.9|0
1623124600000|2021-06-08 03:56:40|6900.6|6894.6|6900.9|6894.9|6900.9|6894.9|6900.6|6894.6|0
1623124620000|2021-06-08 03:57:00|6900.6|6894.6|6899.9|6893.9|6900.6|6894.6|6898.9|6892.9|2
1623124690000|2021-06-08 03:58:10|||||||||1
1623124750000|2021-06-08 03:59:10|6899.6|6893.6|6900.1|6894.1|6900.4|6894.4|6899.6|6893.6|5
1623124780000|2021-06-08 03:59:40|6900.9|6894.9|6900.8|6894.8|6900.9|6894.9|6900.3|6894.3|2
1623124790000|2021-06-08 03:59:50|6900.6|6894.6|6900.3|6894.3|6900.6|6894.6|6900.3|6894.3|0
1623124800000|2021-06-08 04:00:00|6900.6|6894.6|6900.6|6894.6|6900.6|6894.6|6900.6|6894.6|0
1623124810000|2021-06-08 04:00:10|6900.3|6894.3|6900.3|6894.3|6900.3|6894.3|6900.3|6894.3|0
1623124830000|2021-06-08 04:00:30|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|0
1623124840000|2021-06-08 04:00:40|6900.3|6894.3|6899.6|6893.6|6900.3|6894.3|6899.6|6893.6|0
1623124890000|2021-06-08 04:01:30|6899.1|6893.1|6899.1|6893.1|6899.3|6893.3|6899.1|6893.1|0
1623124910000|2021-06-08 04:01:50|6899.4|6893.4|6900.1|6894.1|6900.1|6894.1|6899.4|6893.4|1
1623124970000|2021-06-08 04:02:50|6901.3|6895.3|6901.3|6895.3|6901.3|6895.3|6901.3|6895.3|1
1623125010000|2021-06-08 04:03:30|6901.1|6895.1|6901.3|6895.3|6901.3|6895.3|6901.1|6895.1|0
1623125020000|2021-06-08 04:03:40|6901.1|6895.1|6901.1|6895.1|6901.1|6895.1|6901.1|6895.1|0
1623125040000|2021-06-08 04:04:00|6901.3|6895.3|6901.1|6895.1|6901.3|6895.3|6901.1|6895.1|0
1623125050000|2021-06-08 04:04:10|6900.3|6894.3|6899.6|6893.6|6900.3|6894.3|6899.6|6893.6|1
1623125070000|2021-06-08 04:04:30|6898.9|6892.9|6898.9|6892.9|6898.9|6892.9|6898.9|6892.9|1
1623125110000|2021-06-08 04:05:10|6898.7|6892.7|6895|6889|6898.7|6892.7|6895|6889|2
1623125120000|2021-06-08 04:05:20|6896.2|6890.2|6895|6889|6896.3|6890.3|6895|6889|8
1623125140000|2021-06-08 04:05:40|6892.5|6886.5|6892.5|6886.5|6892.5|6886.5|6892.5|6886.5|1
1623125150000|2021-06-08 04:05:50|6892.8|6886.8|6901.5|6895.5|6901.9|6895.9|6892.8|6886.8|41
1623125170000|2021-06-08 04:06:10|6900.9|6894.9|6898.5|6892.5|6900.9|6894.9|6898.5|6892.5|15
1623125180000|2021-06-08 04:06:20|6898.7|6892.7|6897.5|6891.5|6899.2|6893.2|6897.5|6891.5|0
1623125200000|2021-06-08 04:06:40|6896.7|6890.7|6896.7|6890.7|6896.7|6890.7|6896.7|6890.7|0
1623125210000|2021-06-08 04:06:50|6897|6891|6896.8|6890.8|6897|6891|6896.8|6890.8|0
1623125220000|2021-06-08 04:07:00|6896.5|6890.5|6896|6890|6896.5|6890.5|6896|6890|0
1623125230000|2021-06-08 04:07:10|6896.8|6890.8|6896.8|6890.8|6896.8|6890.8|6896.8|6890.8|0
1623125270000|2021-06-08 04:07:50|6896|6890|6896|6890|6896|6890|6896|6890|0
1623125280000|2021-06-08 04:08:00|6896.3|6890.3|6896.3|6890.3|6896.3|6890.3|6896.3|6890.3|1
1623125290000|2021-06-08 04:08:10|6896|6890|6896.2|6890.2|6896.2|6890.2|6896|6890|0
1623125310000|2021-06-08 04:08:30|6896.8|6890.8|6896.8|6890.8|6896.8|6890.8|6896.8|6890.8|0
1623125350000|2021-06-08 04:09:10|6896.2|6890.2|6894.7|6888.7|6896.2|6890.2|6894.7|6888.7|2
1623125380000|2021-06-08 04:09:40|6892.4|6886.4|6892.2|6886.2|6892.7|6886.7|6892.2|6886.2|1
1623125420000|2021-06-08 04:10:20|6891.7|6885.7|6891.7|6885.7|6891.7|6885.7|6891.7|6885.7|1
1623125440000|2021-06-08 04:10:40|6891.2|6885.2|6891.2|6885.2|6891.2|6885.2|6891.2|6885.2|0
1623125450000|2021-06-08 04:10:50|6890.9|6884.9|6890.7|6884.7|6890.9|6884.9|6890.7|6884.7|0
1623125460000|2021-06-08 04:11:00|6890.4|6884.4|6891.2|6885.2|6891.2|6885.2|6890.4|6884.4|0
1623125480000|2021-06-08 04:11:20|6890.7|6884.7|6891.2|6885.2|6891.2|6885.2|6890.7|6884.7|0
1623125490000|2021-06-08 04:11:30|6891.1|6885.1|6889.4|6883.4|6891.1|6885.1|6889.4|6883.4|1
1623125500000|2021-06-08 04:11:40|6890.4|6884.4|6890.4|6884.4|6890.4|6884.4|6890.4|6884.4|1
1623125550000|2021-06-08 04:12:30|6890.7|6884.7|6891.5|6885.5|6891.5|6885.5|6890.7|6884.7|2
1623125620000|2021-06-08 04:13:40|6891.2|6885.2|6891.2|6885.2|6891.2|6885.2|6891.2|6885.2|0
1623125630000|2021-06-08 04:13:50|6891|6885|6891.2|6885.2|6891.2|6885.2|6891|6885|0
1623125650000|2021-06-08 04:14:10|6891|6885|6891.2|6885.2|6891.2|6885.2|6891|6885|0
1623125670000|2021-06-08 04:14:30|6891.5|6885.5|6891.7|6885.7|6891.7|6885.7|6891.5|6885.5|0
1623125730000|2021-06-08 04:15:30|6891.5|6885.5|6891.2|6885.2|6891.5|6885.5|6891.2|6885.2|2
1623125740000|2021-06-08 04:15:40|6891.5|6885.5|6891.5|6885.5|6891.5|6885.5|6891.5|6885.5|0
1623125810000|2021-06-08 04:16:50|6891.7|6885.7|6893.2|6887.2|6893.2|6887.2|6891.7|6885.7|1
1623125820000|2021-06-08 04:17:00|6892.9|6886.9|6892.6|6886.6|6892.9|6886.9|6892.6|6886.6|0
1623125830000|2021-06-08 04:17:10|6892.9|6886.9|6892.9|6886.9|6892.9|6886.9|6892.9|6886.9|0
1623125870000|2021-06-08 04:17:50|6893.1|6887.1|6893.4|6887.4|6893.4|6887.4|6893.1|6887.1|0
1623125880000|2021-06-08 04:18:00|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|1
1623125890000|2021-06-08 04:18:10|6893.6|6887.6|6893.6|6887.6|6893.6|6887.6|6893.4|6887.4|0
1623125900000|2021-06-08 04:18:20|6893.4|6887.4|6891.1|6885.1|6893.4|6887.4|6890.6|6884.6|3
1623125910000|2021-06-08 04:18:30|6892.2|6886.2|6892.4|6886.4|6892.4|6886.4|6892.2|6886.2|0
1623125920000|2021-06-08 04:18:40|6892.2|6886.2|6892.4|6886.4|6892.4|6886.4|6892.2|6886.2|0
1623125980000|2021-06-08 04:19:40|6892.7|6886.7|6892.7|6886.7|6892.7|6886.7|6892.7|6886.7|0
1623126000000|2021-06-08 04:20:00|6892.9|6886.9|6892.9|6886.9|6892.9|6886.9|6892.9|6886.9|0
1623126010000|2021-06-08 04:20:10|6892.7|6886.7|6892.7|6886.7|6892.7|6886.7|6892.7|6886.7|0
1623126030000|2021-06-08 04:20:30|6893.2|6887.2|6893.2|6887.2|6893.2|6887.2|6893.2|6887.2|0
1623126040000|2021-06-08 04:20:40|6892.7|6886.7|6892.4|6886.4|6892.7|6886.7|6892.4|6886.4|0
1623126060000|2021-06-08 04:21:00|6892.7|6886.7|6892.7|6886.7|6892.7|6886.7|6892.7|6886.7|0
1623126180000|2021-06-08 04:23:00|6892.4|6886.4|6892.7|6886.7|6892.7|6886.7|6892.2|6886.2|0
1623126210000|2021-06-08 04:23:30|6892.4|6886.4|6894.2|6888.2|6894.2|6888.2|6892.4|6886.4|2
1623126220000|2021-06-08 04:23:40|6893.4|6887.4|6893.4|6887.4|6893.4|6887.4|6893.4|6887.4|0
1623126240000|2021-06-08 04:24:00|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|0
1623126250000|2021-06-08 04:24:10|6894.4|6888.4|6896.2|6890.2|6898.4|6892.4|6894.4|6888.4|1
1623126260000|2021-06-08 04:24:20|6895.9|6889.9|6896.5|6890.5|6896.5|6890.5|6895.9|6889.9|0
1623126300000|2021-06-08 04:25:00|6896.2|6890.2|6895.7|6889.7|6896.2|6890.2|6895.7|6889.7|0
1623126310000|2021-06-08 04:25:10|6895.4|6889.4|6895.2|6889.2|6895.4|6889.4|6895.2|6889.2|0
1623126320000|2021-06-08 04:25:20|6895|6889|6895.2|6889.2|6895.2|6889.2|6895|6889|0
1623126330000|2021-06-08 04:25:30|6895.4|6889.4|6895.2|6889.2|6895.4|6889.4|6895.2|6889.2|0
1623126360000|2021-06-08 04:26:00|6895.7|6889.7|6895.4|6889.4|6895.7|6889.7|6895.2|6889.2|0
1623126380000|2021-06-08 04:26:20|6895.7|6889.7|6896.2|6890.2|6896.2|6890.2|6895.7|6889.7|0
1623126390000|2021-06-08 04:26:30|6895.7|6889.7|6895.7|6889.7|6895.7|6889.7|6895.7|6889.7|0
1623126430000|2021-06-08 04:27:10|6895.2|6889.2|6896.4|6890.4|6896.4|6890.4|6895.2|6889.2|0
1623126460000|2021-06-08 04:27:40|6896.7|6890.7|6896.7|6890.7|6896.7|6890.7|6896.7|6890.7|0
1623126480000|2021-06-08 04:28:00|6896.4|6890.4|6898.2|6892.2|6898.7|6892.7|6896.4|6890.4|0
1623126490000|2021-06-08 04:28:10|6898.4|6892.4|6898.7|6892.7|6898.7|6892.7|6898.4|6892.4|0
1623126510000|2021-06-08 04:28:30|6898.1|6892.1|6898.1|6892.1|6898.1|6892.1|6898.1|6892.1|0
1623126530000|2021-06-08 04:28:50|6898.6|6892.6|6898.6|6892.6|6898.6|6892.6|6898.6|6892.6|0
1623126540000|2021-06-08 04:29:00|6900.6|6894.6|6900.9|6894.9|6901.9|6895.9|6900.6|6894.6|4
1623126570000|2021-06-08 04:29:30|6901.1|6895.1|6901.4|6895.4|6901.4|6895.4|6901.1|6895.1|0
1623126630000|2021-06-08 04:30:30|6899.4|6893.4|6899.4|6893.4|6899.4|6893.4|6899.4|6893.4|3
1623126640000|2021-06-08 04:30:40|6898.6|6892.6|6898.6|6892.6|6898.6|6892.6|6898.4|6892.4|0
1623126650000|2021-06-08 04:30:50|6899.9|6893.9|6899.9|6893.9|6899.9|6893.9|6899.9|6893.9|0
1623126690000|2021-06-08 04:31:30|6899.4|6893.4|6899.9|6893.9|6899.9|6893.9|6899.4|6893.4|0
1623126700000|2021-06-08 04:31:40|6899.4|6893.4|6899.4|6893.4|6899.4|6893.4|6899.4|6893.4|1
1623126810000|2021-06-08 04:33:30|6899.3|6893.3|6899.3|6893.3|6899.3|6893.3|6899.3|6893.3|0
1623126820000|2021-06-08 04:33:40|6898.8|6892.8|6898.3|6892.3|6898.8|6892.8|6898.3|6892.3|1
1623126830000|2021-06-08 04:33:50|6898.6|6892.6|6898.6|6892.6|6898.6|6892.6|6898.6|6892.6|0
1623126840000|2021-06-08 04:34:00|6899.3|6893.3|6899.3|6893.3|6899.3|6893.3|6899.3|6893.3|0
1623126890000|2021-06-08 04:34:50|6899.8|6893.8|6900.3|6894.3|6900.3|6894.3|6899.8|6893.8|1
1623126900000|2021-06-08 04:35:00|6899.8|6893.8|6897.6|6891.6|6899.8|6893.8|6897.6|6891.6|3
1623126960000|2021-06-08 04:36:00|6897.3|6891.3|6896.8|6890.8|6897.3|6891.3|6896.3|6890.3|2
1623126990000|2021-06-08 04:36:30|6897.1|6891.1|6897.1|6891.1|6897.1|6891.1|6897.1|6891.1|0
1623127010000|2021-06-08 04:36:50|6896.3|6890.3|6896.8|6890.8|6896.8|6890.8|6896.3|6890.3|0
1623127040000|2021-06-08 04:37:20|6897|6891|6897.6|6891.6|6897.6|6891.6|6897|6891|0
1623127050000|2021-06-08 04:37:30|6896.8|6890.8|6896.8|6890.8|6896.8|6890.8|6896.8|6890.8|1
1623127060000|2021-06-08 04:37:40|6897.1|6891.1|6896.8|6890.8|6897.1|6891.1|6896.5|6890.5|0
1623127070000|2021-06-08 04:37:50|6898.1|6892.1|6897.3|6891.3|6898.1|6892.1|6897.3|6891.3|0
1623127090000|2021-06-08 04:38:10|6897.5|6891.5|6896.8|6890.8|6897.8|6891.8|6896.8|6890.8|1
1623127180000|2021-06-08 04:39:40|6896.6|6890.6|6896.6|6890.6|6896.6|6890.6|6896.6|6890.6|1
1623127190000|2021-06-08 04:39:50|6896.3|6890.3|6896.3|6890.3|6896.3|6890.3|6896.3|6890.3|0
1623127230000|2021-06-08 04:40:30|6896.8|6890.8|6898.4|6892.4|6898.4|6892.4|6896.8|6890.8|1
1623127250000|2021-06-08 04:40:50|6897.6|6891.6|6897.6|6891.6|6897.6|6891.6|6897.6|6891.6|0
1623127270000|2021-06-08 04:41:10|6897.8|6891.8|6898.1|6892.1|6898.1|6892.1|6897.8|6891.8|0
1623127290000|2021-06-08 04:41:30|6897.1|6891.1|6897.1|6891.1|6897.1|6891.1|6897.1|6891.1|2
1623127300000|2021-06-08 04:41:40|6896.8|6890.8|6897.1|6891.1|6897.1|6891.1|6896.8|6890.8|0
1623127320000|2021-06-08 04:42:00|6896.6|6890.6|6895.4|6889.4|6896.6|6890.6|6895.4|6889.4|4
1623127330000|2021-06-08 04:42:10|6895.1|6889.1|6895.1|6889.1|6895.6|6889.6|6895.1|6889.1|0
1623127350000|2021-06-08 04:42:30|6895.6|6889.6|6895.1|6889.1|6895.6|6889.6|6895.1|6889.1|0
1623127360000|2021-06-08 04:42:40|6894.8|6888.8|6895.1|6889.1|6895.1|6889.1|6894.8|6888.8|0
1623127460000|2021-06-08 04:44:20|6895.6|6889.6|6895.6|6889.6|6895.6|6889.6|6895.6|6889.6|0
1623127500000|2021-06-08 04:45:00|6895.1|6889.1|6895.1|6889.1|6895.1|6889.1|6895.1|6889.1|0
1623127510000|2021-06-08 04:45:10|6894.8|6888.8|6893.6|6887.6|6894.8|6888.8|6893.6|6887.6|3
1623127530000|2021-06-08 04:45:30|6893.1|6887.1|6893.6|6887.6|6893.6|6887.6|6893.1|6887.1|1
1623127540000|2021-06-08 04:45:40|6893.1|6887.1|6893.6|6887.6|6893.6|6887.6|6893.1|6887.1|0
1623127630000|2021-06-08 04:47:10|6893.9|6887.9|6895.1|6889.1|6895.1|6889.1|6893.9|6887.9|2
1623127640000|2021-06-08 04:47:20|6894.6|6888.6|6895.1|6889.1|6895.1|6889.1|6894.6|6888.6|1
1623127650000|2021-06-08 04:47:30|6894.8|6888.8|6895.1|6889.1|6895.1|6889.1|6894.1|6888.1|2
1623127660000|2021-06-08 04:47:40|6894.4|6888.4|6894.4|6888.4|6894.4|6888.4|6894.4|6888.4|2
1623127670000|2021-06-08 04:47:50|6894.1|6888.1|6894.4|6888.4|6894.4|6888.4|6894.1|6888.1|0
1623127690000|2021-06-08 04:48:10|6894.1|6888.1|6894.1|6888.1|6894.1|6888.1|6893.6|6887.6|1
1623127740000|2021-06-08 04:49:00|6894.9|6888.9|6894.4|6888.4|6894.9|6888.9|6894.1|6888.1|1
1623127770000|2021-06-08 04:49:30|6894.6|6888.6|6894.9|6888.9|6894.9|6888.9|6894.6|6888.6|0
1623127780000|2021-06-08 04:49:40|6894.6|6888.6|6894.6|6888.6|6894.6|6888.6|6894.6|6888.6|0
1623127820000|2021-06-08 04:50:20|6895.1|6889.1|6895.1|6889.1|6895.1|6889.1|6895.1|6889.1|0
1623127830000|2021-06-08 04:50:30|6895.9|6889.9|6896.9|6890.9|6896.9|6890.9|6895.9|6889.9|3
1623127840000|2021-06-08 04:50:40|6896.8|6890.8|6897.1|6891.1|6897.1|6891.1|6896.8|6890.8|0
1623127950000|2021-06-08 04:52:30|6897.3|6891.3|6897.3|6891.3|6897.3|6891.3|6897.3|6891.3|2
1623127960000|2021-06-08 04:52:40|6897.8|6891.8|6898.6|6892.6|6898.6|6892.6|6897.8|6891.8|0
1623127990000|2021-06-08 04:53:10|6899.1|6893.1|6899.1|6893.1|6899.1|6893.1|6898.8|6892.8|0
1623128030000|2021-06-08 04:53:50|6899.3|6893.3|6900.3|6894.3|6900.3|6894.3|6899.3|6893.3|2
1623128040000|2021-06-08 04:54:00|6898|6892|6898.5|6892.5|6898.5|6892.5|6898|6892|0
1623128050000|2021-06-08 04:54:10|6898.8|6892.8|6898.8|6892.8|6898.8|6892.8|6898.8|6892.8|0
1623128070000|2021-06-08 04:54:30|6898.5|6892.5|6898.5|6892.5|6898.5|6892.5|6898.5|6892.5|0
1623128110000|2021-06-08 04:55:10|6898.8|6892.8|6898.8|6892.8|6898.8|6892.8|6898.8|6892.8|0
1623128120000|2021-06-08 04:55:20|6898.5|6892.5|6898.3|6892.3|6898.5|6892.5|6898.3|6892.3|0
1623128140000|2021-06-08 04:55:40|6898.5|6892.5|6898.5|6892.5|6898.5|6892.5|6898.5|6892.5|0
1623128150000|2021-06-08 04:55:50|6898.8|6892.8|6898.8|6892.8|6898.8|6892.8|6898.8|6892.8|1
1623128170000|2021-06-08 04:56:10|6898.5|6892.5|6899.4|6893.4|6899.4|6893.4|6898.5|6892.5|0
1623128190000|2021-06-08 04:56:30|6899.1|6893.1|6897.5|6891.5|6899.1|6893.1|6897.5|6891.5|0
1623128230000|2021-06-08 04:57:10|6896.5|6890.5|6896.8|6890.8|6896.8|6890.8|6896.5|6890.5|1
1623128270000|2021-06-08 04:57:50|6897|6891|6897.5|6891.5|6897.5|6891.5|6897|6891|0
1623128280000|2021-06-08 04:58:00|6897.8|6891.8|6899.6|6893.6|6899.6|6893.6|6897.8|6891.8|0
1623128310000|2021-06-08 04:58:30|6899|6893|6899|6893|6899|6893|6899|6893|0
1623128320000|2021-06-08 04:58:40|6897.7|6891.7|6897.7|6891.7|6897.7|6891.7|6897.7|6891.7|0
1623128330000|2021-06-08 04:58:50|6898|6892|6899.8|6893.8|6899.8|6893.8|6898|6892|1
1623128350000|2021-06-08 04:59:10|6899.2|6893.2|6899.2|6893.2|6899.2|6893.2|6899.2|6893.2|0
1623128380000|2021-06-08 04:59:40|6899.5|6893.5|6899.5|6893.5|6899.5|6893.5|6899.5|6893.5|0
1623128400000|2021-06-08 05:00:00|6899.7|6893.7|6899.5|6893.5|6899.7|6893.7|6899.5|6893.5|0
1623128420000|2021-06-08 05:00:20|6899.2|6893.2|6901|6895|6901|6895|6899.2|6893.2|2
1623128440000|2021-06-08 05:00:40|6901.2|6895.2|6901.2|6895.2|6901.2|6895.2|6901.2|6895.2|0
1623128450000|2021-06-08 05:00:50|6901.7|6895.7|6901.2|6895.2|6901.7|6895.7|6901.2|6895.2|0
1623128460000|2021-06-08 05:01:00|6901.7|6895.7|6901.2|6895.2|6901.7|6895.7|6901.2|6895.2|1
1623128480000|2021-06-08 05:01:20|6900.7|6894.7|6899|6893|6900.7|6894.7|6899|6893|2
1623128520000|2021-06-08 05:02:00|6899.5|6893.5|6900.6|6894.6|6900.6|6894.6|6899.5|6893.5|0
1623128540000|2021-06-08 05:02:20|6900.8|6894.8|6901|6895|6901|6895|6900.8|6894.8|0
1623128660000|2021-06-08 05:04:20|6900.5|6894.5|6900|6894|6900.5|6894.5|6899.7|6893.7|0
1623128690000|2021-06-08 05:04:50|6899.7|6893.7|6899|6893|6899.7|6893.7|6899|6893|0
1623128770000|2021-06-08 05:06:10|6900.5|6894.5|6900.5|6894.5|6900.5|6894.5|6900.5|6894.5|0
1623128780000|2021-06-08 05:06:20|6900.4|6894.4|6903|6897|6903|6897|6900.4|6894.4|5
1623128790000|2021-06-08 05:06:30|6902.8|6896.8|6902.8|6896.8|6902.8|6896.8|6902.8|6896.8|2
1623128800000|2021-06-08 05:06:40|6903|6897|6903.9|6897.9|6903.9|6897.9|6903|6897|1
1623128820000|2021-06-08 05:07:00|6904.2|6898.2|6904.9|6898.9|6904.9|6898.9|6904.2|6898.2|1
1623128830000|2021-06-08 05:07:10|6904.7|6898.7|6904.7|6898.7|6904.7|6898.7|6904.7|6898.7|0
1623128840000|2021-06-08 05:07:20|6904.9|6898.9|6905|6899|6905|6899|6904.9|6898.9|0
1623128850000|2021-06-08 05:07:30|6904.7|6898.7|6902.9|6896.9|6904.7|6898.7|6902.9|6896.9|1
1623128860000|2021-06-08 05:07:40|6903.4|6897.4|6903.9|6897.9|6903.9|6897.9|6903.4|6897.4|1
1623128870000|2021-06-08 05:07:50|6904.1|6898.1|6905.9|6899.9|6905.9|6899.9|6904.1|6898.1|0
1623128880000|2021-06-08 05:08:00|6906.2|6900.2|6905.9|6899.9|6906.2|6900.2|6905.9|6899.9|0
1623128890000|2021-06-08 05:08:10|6905.1|6899.1|6904.4|6898.4|6905.1|6899.1|6904.4|6898.4|2
1623128930000|2021-06-08 05:08:50|6904.2|6898.2|6903.4|6897.4|6904.2|6898.2|6903.4|6897.4|2
1623128970000|2021-06-08 05:09:30|6902.7|6896.7|6901.4|6895.4|6902.7|6896.7|6901.4|6895.4|1
1623128990000|2021-06-08 05:09:50|6902.2|6896.2|6902.2|6896.2|6904.2|6898.2|6902.2|6896.2|2
1623129000000|2021-06-08 05:10:00|6901.9|6895.9|6901.9|6895.9|6901.9|6895.9|6901.9|6895.9|0
1623129010000|2021-06-08 05:10:10|6903.4|6897.4|6903.7|6897.7|6903.7|6897.7|6903.4|6897.4|2
1623129020000|2021-06-08 05:10:20|6903.9|6897.9|6903.7|6897.7|6903.9|6897.9|6903.7|6897.7|0
1623129040000|2021-06-08 05:10:40|6903.9|6897.9|6903.9|6897.9|6903.9|6897.9|6903.9|6897.9|0
1623129060000|2021-06-08 05:11:00|6903.8|6897.8|6902.4|6896.4|6903.8|6897.8|6901.9|6895.9|2
1623129090000|2021-06-08 05:11:30|6902.2|6896.2|6901.9|6895.9|6902.2|6896.2|6901.9|6895.9|0
1623129100000|2021-06-08 05:11:40|6902.4|6896.4|6902.6|6896.6|6902.6|6896.6|6902.4|6896.4|1
1623129110000|2021-06-08 05:11:50|6902.8|6896.8|6903.9|6897.9|6903.9|6897.9|6902.8|6896.8|1
1623129120000|2021-06-08 05:12:00|6903.8|6897.8|6903.1|6897.1|6903.8|6897.8|6903.1|6897.1|2
1623129130000|2021-06-08 05:12:10|||||||||2
1623129150000|2021-06-08 05:12:30|6903.7|6897.7|6902.6|6896.6|6903.7|6897.7|6902.6|6896.6|3
1623129160000|2021-06-08 05:12:40|6902.1|6896.1|6902.6|6896.6|6902.6|6896.6|6902.1|6896.1|1
1623129180000|2021-06-08 05:13:00|6902.1|6896.1|6901.6|6895.6|6902.1|6896.1|6901.4|6895.4|2
1623129200000|2021-06-08 05:13:20|6901.8|6895.8|6901.8|6895.8|6901.8|6895.8|6901.8|6895.8|0
1623129210000|2021-06-08 05:13:30|6902.4|6896.4|6902.4|6896.4|6902.4|6896.4|6902.4|6896.4|0
1623129270000|2021-06-08 05:14:30|6902.1|6896.1|6902.1|6896.1|6902.1|6896.1|6902.1|6896.1|0
1623129310000|2021-06-08 05:15:10|6902.4|6896.4|6903.1|6897.1|6903.1|6897.1|6902.4|6896.4|0
1623129320000|2021-06-08 05:15:20|||||||||2
1623129330000|2021-06-08 05:15:30|6903.6|6897.6|6903.1|6897.1|6904.1|6898.1|6903.1|6897.1|3
1623129360000|2021-06-08 05:16:00|6902.4|6896.4|6903.4|6897.4|6903.4|6897.4|6902.4|6896.4|1
1623129380000|2021-06-08 05:16:20|6903.6|6897.6|6904.4|6898.4|6904.4|6898.4|6903.6|6897.6|4
1623129400000|2021-06-08 05:16:40|6903.9|6897.9|6904.4|6898.4|6904.4|6898.4|6903.4|6897.4|0
1623129410000|2021-06-08 05:16:50|6904.1|6898.1|6908.3|6902.3|6908.3|6902.3|6904.1|6898.1|4
1623129420000|2021-06-08 05:17:00|6908.6|6902.6|6906.6|6900.6|6908.6|6902.6|6906.6|6900.6|3
1623129430000|2021-06-08 05:17:10|6905.8|6899.8|6907.6|6901.6|6907.6|6901.6|6905.1|6899.1|2
1623129440000|2021-06-08 05:17:20|6907.4|6901.4|6906.6|6900.6|6908.1|6902.1|6906.6|6900.6|7
1623129450000|2021-06-08 05:17:30|6906.1|6900.1|6905.6|6899.6|6906.1|6900.1|6905.6|6899.6|1
1623129470000|2021-06-08 05:17:50|||||||||1
1623129490000|2021-06-08 05:18:10|6904.6|6898.6|6904.9|6898.9|6904.9|6898.9|6904.4|6898.4|1
1623129500000|2021-06-08 05:18:20|6904.2|6898.2|6904.4|6898.4|6904.9|6898.9|6904.2|6898.2|0
1623129510000|2021-06-08 05:18:30|6904.9|6898.9|6904.9|6898.9|6904.9|6898.9|6904.9|6898.9|0
1623129520000|2021-06-08 05:18:40|6904.7|6898.7|6902.9|6896.9|6904.7|6898.7|6902.9|6896.9|0
1623129530000|2021-06-08 05:18:50|6902.7|6896.7|6902.4|6896.4|6902.7|6896.7|6902.4|6896.4|0
1623129540000|2021-06-08 05:19:00|6902.1|6896.1|6902.1|6896.1|6902.1|6896.1|6901.4|6895.4|0
1623129620000|2021-06-08 05:20:20|6901.6|6895.6|6901.6|6895.6|6901.6|6895.6|6901.6|6895.6|0
1623129650000|2021-06-08 05:20:50|6902.1|6896.1|6902.1|6896.1|6902.1|6896.1|6902.1|6896.1|0
1623129720000|2021-06-08 05:22:00|6902.6|6896.6|6902.6|6896.6|6902.6|6896.6|6902.6|6896.6|0
1623129730000|2021-06-08 05:22:10|6903.4|6897.4|6903.6|6897.6|6903.6|6897.6|6903.4|6897.4|0
1623129760000|2021-06-08 05:22:40|6904.1|6898.1|6903.9|6897.9|6904.1|6898.1|6903.8|6897.8|0
1623129770000|2021-06-08 05:22:50|6903.6|6897.6|6902.1|6896.1|6903.6|6897.6|6901.6|6895.6|1
1623129780000|2021-06-08 05:23:00|6902.4|6896.4|6900.4|6894.4|6902.4|6896.4|6900.4|6894.4|1
1623129790000|2021-06-08 05:23:10|6899.9|6893.9|6899.6|6893.6|6899.9|6893.9|6899.6|6893.6|0
1623129830000|2021-06-08 05:23:50|6899.9|6893.9|6897.9|6891.9|6899.9|6893.9|6897.9|6891.9|2
1623129840000|2021-06-08 05:24:00|6897.4|6891.4|6897.6|6891.6|6897.6|6891.6|6897.4|6891.4|0
1623129880000|2021-06-08 05:24:40|6897.9|6891.9|6898.4|6892.4|6898.4|6892.4|6897.9|6891.9|1
1623129890000|2021-06-08 05:24:50|6898.6|6892.6|6898.6|6892.6|6898.6|6892.6|6898.6|6892.6|0
1623129900000|2021-06-08 05:25:00|6898.4|6892.4|6898.4|6892.4|6898.4|6892.4|6898.4|6892.4|0
1623129940000|2021-06-08 05:25:40|6897.4|6891.4|6897.9|6891.9|6897.9|6891.9|6897.4|6891.4|1
1623129960000|2021-06-08 05:26:00|||||||||1
1623129980000|2021-06-08 05:26:20|6897.1|6891.1|6897.1|6891.1|6897.1|6891.1|6897.1|6891.1|2
1623129990000|2021-06-08 05:26:30|6896.9|6890.9|6897.1|6891.1|6897.1|6891.1|6896.9|6890.9|0
1623130010000|2021-06-08 05:26:50|6897.3|6891.3|6898.6|6892.6|6898.6|6892.6|6897.3|6891.3|1
1623130030000|2021-06-08 05:27:10|6898.8|6892.8|6900.3|6894.3|6900.3|6894.3|6898.8|6892.8|1
1623130050000|2021-06-08 05:27:30|6900.6|6894.6|6900.6|6894.6|6900.6|6894.6|6900.6|6894.6|0
1623130060000|2021-06-08 05:27:40|6902.6|6896.6|6901.3|6895.3|6902.6|6896.6|6901.3|6895.3|3
1623130070000|2021-06-08 05:27:50|6902.3|6896.3|6902.3|6896.3|6902.3|6896.3|6902.3|6896.3|0
1623130100000|2021-06-08 05:28:20|6902.1|6896.1|6901.1|6895.1|6902.1|6896.1|6901.1|6895.1|0
1623130110000|2021-06-08 05:28:30|6900.9|6894.9|6899.3|6893.3|6900.9|6894.9|6899.3|6893.3|0
1623130120000|2021-06-08 05:28:40|6899.6|6893.6|6899.6|6893.6|6899.6|6893.6|6899.6|6893.6|1
1623130130000|2021-06-08 05:28:50|6900.1|6894.1|6899.3|6893.3|6900.1|6894.1|6899.3|6893.3|1
1623130190000|2021-06-08 05:29:50|6899.5|6893.5|6898.8|6892.8|6899.8|6893.8|6898.8|6892.8|1
1623130200000|2021-06-08 05:30:00|6898.6|6892.6|6894.8|6888.8|6898.6|6892.6|6894.6|6888.6|2
1623130210000|2021-06-08 05:30:10|6894.3|6888.3|6893.4|6887.4|6894.3|6888.3|6892.4|6886.4|2
1623130220000|2021-06-08 05:30:20|6893.2|6887.2|6893.4|6887.4|6893.4|6887.4|6892.9|6886.9|0
1623130230000|2021-06-08 05:30:30|6893.2|6887.2|6893.2|6887.2|6893.4|6887.4|6893.2|6887.2|0
1623130240000|2021-06-08 05:30:40|6893.4|6887.4|6894.4|6888.4|6894.4|6888.4|6893.4|6887.4|1
1623130250000|2021-06-08 05:30:50|6895.4|6889.4|6895.6|6889.6|6895.9|6889.9|6895.4|6889.4|1
1623130260000|2021-06-08 05:31:00|6895.9|6889.9|6895.9|6889.9|6895.9|6889.9|6894.1|6888.1|1
1623130270000|2021-06-08 05:31:10|6892.8|6886.8|6891.5|6885.5|6892.8|6886.8|6891.3|6885.3|6
1623130280000|2021-06-08 05:31:20|6890.8|6884.8|6890.8|6884.8|6890.8|6884.8|6890.3|6884.3|2
1623130290000|2021-06-08 05:31:30|6890.6|6884.6|6884.6|6878.6|6890.6|6884.6|6884.6|6878.6|4
1623130300000|2021-06-08 05:31:40|6884.8|6878.8|6888.1|6882.1|6888.1|6882.1|6884.8|6878.8|5
1623130320000|2021-06-08 05:32:00|6887.3|6881.3|6890.3|6884.3|6890.3|6884.3|6887.3|6881.3|5
1623130330000|2021-06-08 05:32:10|6890.1|6884.1|6890.1|6884.1|6890.1|6884.1|6890.1|6884.1|0
1623130340000|2021-06-08 05:32:20|6890.8|6884.8|6889.3|6883.3|6891.3|6885.3|6889.3|6883.3|2
1623130350000|2021-06-08 05:32:30|6889.8|6883.8|6890.3|6884.3|6890.3|6884.3|6889.5|6883.5|1
1623130360000|2021-06-08 05:32:40|6891.3|6885.3|6890.3|6884.3|6891.3|6885.3|6890.3|6884.3|1
1623130370000|2021-06-08 05:32:50|6890.8|6884.8|6891.3|6885.3|6891.3|6885.3|6890.8|6884.8|0
1623130380000|2021-06-08 05:33:00|6891.5|6885.5|6891|6885|6891.5|6885.5|6890|6884|12
1623130400000|2021-06-08 05:33:20|6891.3|6885.3|6891.5|6885.5|6891.5|6885.5|6890.8|6884.8|3
1623130410000|2021-06-08 05:33:30|6891.8|6885.8|6891.8|6885.8|6891.8|6885.8|6891.8|6885.8|0
1623130420000|2021-06-08 05:33:40|6893|6887|6890.8|6884.8|6893|6887|6890.8|6884.8|1
1623130430000|2021-06-08 05:33:50|6891|6885|6891.5|6885.5|6892.5|6886.5|6891|6885|2
1623130440000|2021-06-08 05:34:00|6891.3|6885.3|6891.3|6885.3|6891.3|6885.3|6891.3|6885.3|0
1623130450000|2021-06-08 05:34:10|6889.8|6883.8|6889.5|6883.5|6889.8|6883.8|6889.5|6883.5|5
1623130460000|2021-06-08 05:34:20|6888.8|6882.8|6889|6883|6889|6883|6888.8|6882.8|7
1623130470000|2021-06-08 05:34:30|6889.3|6883.3|6889|6883|6891|6885|6888.8|6882.8|3
1623130480000|2021-06-08 05:34:40|6889.5|6883.5|6889.5|6883.5|6889.5|6883.5|6889.5|6883.5|0
1623130490000|2021-06-08 05:34:50|6889|6883|6889|6883|6889|6883|6889|6883|0
1623130500000|2021-06-08 05:35:00|6888.3|6882.3|6891|6885|6891|6885|6888.3|6882.3|1
1623130510000|2021-06-08 05:35:10|6891.8|6885.8|6891.8|6885.8|6891.8|6885.8|6891.8|6885.8|0
1623130520000|2021-06-08 05:35:20|6891.5|6885.5|6891.8|6885.8|6891.8|6885.8|6891.5|6885.5|1
1623130530000|2021-06-08 05:35:30|6891.7|6885.7|6891.7|6885.7|6891.7|6885.7|6891.7|6885.7|0
1623130540000|2021-06-08 05:35:40|6891.5|6885.5|6891.5|6885.5|6891.5|6885.5|6891.5|6885.5|0
1623130550000|2021-06-08 05:35:50|6891.7|6885.7|6894.2|6888.2|6894.2|6888.2|6891.7|6885.7|2
1623130560000|2021-06-08 05:36:00|6894.7|6888.7|6893.7|6887.7|6894.7|6888.7|6893.7|6887.7|0
1623130570000|2021-06-08 05:36:10|6892.5|6886.5|6891.7|6885.7|6892.5|6886.5|6891.7|6885.7|1
1623130580000|2021-06-08 05:36:20|6893|6887|6893|6887|6893|6887|6893|6887|2
1623130590000|2021-06-08 05:36:30|6894|6888|6893.7|6887.7|6894|6888|6893.5|6887.5|2
1623130600000|2021-06-08 05:36:40|6894|6888|6894|6888|6894|6888|6894|6888|0
1623130610000|2021-06-08 05:36:50|6893.7|6887.7|6893.7|6887.7|6893.7|6887.7|6893.7|6887.7|0
1623130620000|2021-06-08 05:37:00|6894|6888|6895.2|6889.2|6895.2|6889.2|6893.7|6887.7|1
1623130630000|2021-06-08 05:37:10|6895.5|6889.5|6894.7|6888.7|6895.5|6889.5|6894.7|6888.7|0
1623130660000|2021-06-08 05:37:40|6894.5|6888.5|6894.5|6888.5|6894.5|6888.5|6894.5|6888.5|0
1623130680000|2021-06-08 05:38:00|6894.7|6888.7|6894.7|6888.7|6894.7|6888.7|6894.7|6888.7|0
1623130700000|2021-06-08 05:38:20|6893.7|6887.7|6893.7|6887.7|6893.7|6887.7|6893.7|6887.7|0
1623130710000|2021-06-08 05:38:30|6893.2|6887.2|6890.5|6884.5|6893.2|6887.2|6890.2|6884.2|1
1623130720000|2021-06-08 05:38:40|6890.7|6884.7|6892.2|6886.2|6892.4|6886.4|6890.7|6884.7|1
1623130740000|2021-06-08 05:39:00|6892.4|6886.4|6892.9|6886.9|6892.9|6886.9|6892.4|6886.4|0
1623130750000|2021-06-08 05:39:10|6892.7|6886.7|6892.9|6886.9|6892.9|6886.9|6892.7|6886.7|0
1623130760000|2021-06-08 05:39:20|6892.4|6886.4|6892.2|6886.2|6892.4|6886.4|6892.2|6886.2|0
1623130790000|2021-06-08 05:39:50|||||||||1
1623130800000|2021-06-08 05:40:00|6891.9|6885.9|6891.9|6885.9|6891.9|6885.9|6891.9|6885.9|1
1623130810000|2021-06-08 05:40:10|6892.2|6886.2|6892.2|6886.2|6892.2|6886.2|6892.2|6886.2|0
1623130820000|2021-06-08 05:40:20|6891.5|6885.5|6890.7|6884.7|6891.5|6885.5|6890.7|6884.7|0
1623130830000|2021-06-08 05:40:30|6890.9|6884.9|6891.2|6885.2|6891.2|6885.2|6890.9|6884.9|0
1623130860000|2021-06-08 05:41:00|6891|6885|6889.3|6883.3|6891|6885|6887.8|6881.8|2
1623130870000|2021-06-08 05:41:10|6888.3|6882.3|6888|6882|6888.3|6882.3|6888|6882|0
1623130890000|2021-06-08 05:41:30|6887.8|6881.8|6888.2|6882.2|6888.2|6882.2|6887.8|6881.8|1
1623130900000|2021-06-08 05:41:40|6889|6883|6888.5|6882.5|6889|6883|6888.5|6882.5|0
1623130910000|2021-06-08 05:41:50|6888.4|6882.4|6887.7|6881.7|6889|6883|6887.7|6881.7|0
1623130920000|2021-06-08 05:42:00|6887.9|6881.9|6889|6883|6889|6883|6887.9|6881.9|0
1623130930000|2021-06-08 05:42:10|6890.8|6884.8|6891.3|6885.3|6891.3|6885.3|6890.8|6884.8|2
1623130940000|2021-06-08 05:42:20|6891|6885|6892.7|6886.7|6892.7|6886.7|6891|6885|0
1623130950000|2021-06-08 05:42:30|6892.2|6886.2|6892.2|6886.2|6892.2|6886.2|6892.2|6886.2|0
1623130970000|2021-06-08 05:42:50|6892|6886|6890|6884|6892|6886|6889.7|6883.7|1
1623130980000|2021-06-08 05:43:00|6889.7|6883.7|6889.2|6883.2|6889.7|6883.7|6889.2|6883.2|1
1623131000000|2021-06-08 05:43:20|6889|6883|6888|6882|6889|6883|6887.2|6881.2|1
1623131020000|2021-06-08 05:43:40|6888.7|6882.7|6889|6883|6889|6883|6888.7|6882.7|2
1623131030000|2021-06-08 05:43:50|6888.7|6882.7|6888.7|6882.7|6888.7|6882.7|6888.7|6882.7|0
1623131040000|2021-06-08 05:44:00|6888.5|6882.5|6889.4|6883.4|6889.4|6883.4|6888.5|6882.5|1
1623131050000|2021-06-08 05:44:10|6889.7|6883.7|6889.7|6883.7|6889.7|6883.7|6889.7|6883.7|0
1623131060000|2021-06-08 05:44:20|||||||||1
1623131070000|2021-06-08 05:44:30|6889.5|6883.5|6889.5|6883.5|6889.5|6883.5|6889.5|6883.5|0
1623131080000|2021-06-08 05:44:40|6889.1|6883.1|6890|6884|6890|6884|6888|6882|3
1623131090000|2021-06-08 05:44:50|6889.8|6883.8|6889|6883|6889.8|6883.8|6889|6883|1
1623131100000|2021-06-08 05:45:00|6889.3|6883.3|6888.2|6882.2|6889.3|6883.3|6888.2|6882.2|0
1623131110000|2021-06-08 05:45:10|6888.6|6882.6|6888.5|6882.5|6888.6|6882.6|6888.5|6882.5|1
1623131130000|2021-06-08 05:45:30|6888.2|6882.2|6889|6883|6889|6883|6888.2|6882.2|0
1623131150000|2021-06-08 05:45:50|6889.3|6883.3|6889.3|6883.3|6889.3|6883.3|6889.3|6883.3|0
1623131160000|2021-06-08 05:46:00|6888.7|6882.7|6888.7|6882.7|6888.7|6882.7|6887.6|6881.6|11
1623131170000|2021-06-08 05:46:10|6888.5|6882.5|6887|6881|6888.5|6882.5|6887|6881|0
1623131180000|2021-06-08 05:46:20|6886.5|6880.5|6885.3|6879.3|6886.5|6880.5|6885.3|6879.3|1
1623131190000|2021-06-08 05:46:30|6885.5|6879.5|6884|6878|6887.3|6881.3|6884|6878|3
1623131200000|2021-06-08 05:46:40|6883.7|6877.7|6885.8|6879.8|6885.8|6879.8|6883.5|6877.5|2
1623131210000|2021-06-08 05:46:50|6886.3|6880.3|6886.3|6880.3|6886.3|6880.3|6885.8|6879.8|2
1623131220000|2021-06-08 05:47:00|6886|6880|6886.3|6880.3|6886.3|6880.3|6885.4|6879.4|3
1623131230000|2021-06-08 05:47:10|6887.3|6881.3|6886.3|6880.3|6887.3|6881.3|6886.3|6880.3|2
1623131240000|2021-06-08 05:47:20|6886|6880|6886.3|6880.3|6886.3|6880.3|6886|6880|0
1623131250000|2021-06-08 05:47:30|6886|6880|6886|6880|6886|6880|6886|6880|0
1623131260000|2021-06-08 05:47:40|6886.3|6880.3|6886|6880|6886.3|6880.3|6885.8|6879.8|0
1623131270000|2021-06-08 05:47:50|6886.7|6880.7|6887.8|6881.8|6888.3|6882.3|6886.7|6880.7|3
1623131280000|2021-06-08 05:48:00|6888.3|6882.3|6887.2|6881.2|6888.3|6882.3|6887.2|6881.2|0
1623131290000|2021-06-08 05:48:10|6887|6881|6887|6881|6887|6881|6887|6881|0
1623131310000|2021-06-08 05:48:30|6886.5|6880.5|6887|6881|6887|6881|6886.5|6880.5|0
1623131320000|2021-06-08 05:48:40|6886.8|6880.8|6886.5|6880.5|6887|6881|6886.5|6880.5|0
1623131330000|2021-06-08 05:48:50|6887|6881|6887|6881|6887|6881|6887|6881|0
1623131340000|2021-06-08 05:49:00|6886.8|6880.8|6886.3|6880.3|6886.8|6880.8|6886|6880|1
1623131350000|2021-06-08 05:49:10|6885.8|6879.8|6884.8|6878.8|6885.8|6879.8|6884.8|6878.8|2
1623131360000|2021-06-08 05:49:20|6885.8|6879.8|6886.1|6880.1|6886.1|6880.1|6885.8|6879.8|14
1623131390000|2021-06-08 05:49:50|6887.8|6881.8|6887.6|6881.6|6887.8|6881.8|6887.6|6881.6|6
1623131400000|2021-06-08 05:50:00|6888.3|6882.3|6888.3|6882.3|6888.3|6882.3|6887.8|6881.8|1
1623131410000|2021-06-08 05:50:10|6888.1|6882.1|6888.1|6882.1|6888.1|6882.1|6888.1|6882.1|0
1623131420000|2021-06-08 05:50:20|6887.8|6881.8|6888.3|6882.3|6888.3|6882.3|6887.8|6881.8|0
1623131430000|2021-06-08 05:50:30|6888.1|6882.1|6888.3|6882.3|6888.3|6882.3|6888.1|6882.1|1
1623131440000|2021-06-08 05:50:40|6888.1|6882.1|6888.3|6882.3|6888.3|6882.3|6888.1|6882.1|1
1623131450000|2021-06-08 05:50:50|6888.6|6882.6|6889.7|6883.7|6890.7|6884.7|6888.6|6882.6|3
1623131470000|2021-06-08 05:51:10|6890|6884|6890|6884|6890.3|6884.3|6890|6884|0
1623131480000|2021-06-08 05:51:20|6889.5|6883.5|6888.8|6882.8|6889.5|6883.5|6888.5|6882.5|1
1623131490000|2021-06-08 05:51:30|6888.5|6882.5|6889.8|6883.8|6890.8|6884.8|6888.5|6882.5|1
1623131500000|2021-06-08 05:51:40|6890.3|6884.3|6890.3|6884.3|6890.3|6884.3|6890.3|6884.3|2
1623131510000|2021-06-08 05:51:50|6889.8|6883.8|6890.8|6884.8|6890.8|6884.8|6889.8|6883.8|0
1623131520000|2021-06-08 05:52:00|6890.5|6884.5|6889.8|6883.8|6890.5|6884.5|6889.8|6883.8|1
1623131530000|2021-06-08 05:52:10|6890|6884|6890|6884|6890.8|6884.8|6889.8|6883.8|1
1623131550000|2021-06-08 05:52:30|6890.3|6884.3|6890.8|6884.8|6890.8|6884.8|6890.3|6884.3|0
1623131560000|2021-06-08 05:52:40|6889.9|6883.9|6888.8|6882.8|6889.9|6883.9|6888.8|6882.8|8
1623131570000|2021-06-08 05:52:50|||||||||8
1623131590000|2021-06-08 05:53:10|||||||||16
1623131600000|2021-06-08 05:53:20|||||||||4
1623131610000|2021-06-08 05:53:30|||||||||1
1623131630000|2021-06-08 05:53:50|6888.5|6882.5|6888.3|6882.3|6888.5|6882.5|6887.8|6881.8|4
1623131640000|2021-06-08 05:54:00|6888.1|6882.1|6887.8|6881.8|6888.3|6882.3|6887.8|6881.8|4
1623131650000|2021-06-08 05:54:10|6888|6882|6888.5|6882.5|6888.5|6882.5|6888|6882|2
1623131660000|2021-06-08 05:54:20|||||||||3
1623131670000|2021-06-08 05:54:30|6887.8|6881.8|6888.5|6882.5|6888.5|6882.5|6887.8|6881.8|5
1623131680000|2021-06-08 05:54:40|6888.3|6882.3|6890|6884|6890|6884|6888.1|6882.1|79
1623131690000|2021-06-08 05:54:50|6888.7|6882.7|6888.7|6882.7|6888.7|6882.7|6888.7|6882.7|1
1623131700000|2021-06-08 05:55:00|6889|6883|6889.3|6883.3|6889.3|6883.3|6888.5|6882.5|2
1623131710000|2021-06-08 05:55:10|6889.5|6883.5|6890.3|6884.3|6890.5|6884.5|6889.5|6883.5|11
1623131740000|2021-06-08 05:55:40|6890.5|6884.5|6890.8|6884.8|6890.8|6884.8|6890.5|6884.5|0
1623131750000|2021-06-08 05:55:50|6890.3|6884.3|6890.3|6884.3|6890.3|6884.3|6890.3|6884.3|4
1623131760000|2021-06-08 05:56:00|6890.8|6884.8|6890.8|6884.8|6890.8|6884.8|6890.8|6884.8|18
1623131770000|2021-06-08 05:56:10|6890.3|6884.3|6890.8|6884.8|6890.8|6884.8|6890.3|6884.3|0
1623131780000|2021-06-08 05:56:20|6890.6|6884.6|6890.8|6884.8|6890.8|6884.8|6890.5|6884.5|3
1623131790000|2021-06-08 05:56:30|6890.6|6884.6|6890.3|6884.3|6890.8|6884.8|6890.3|6884.3|0
1623131800000|2021-06-08 05:56:40|6890.1|6884.1|6889.8|6883.8|6890.3|6884.3|6889.8|6883.8|9
1623131810000|2021-06-08 05:56:50|6889.6|6883.6|6889.8|6883.8|6889.8|6883.8|6889.6|6883.6|11
1623131820000|2021-06-08 05:57:00|6889.6|6883.6|6888.3|6882.3|6889.6|6883.6|6887.9|6881.9|10
1623131840000|2021-06-08 05:57:20|6888.6|6882.6|6888.3|6882.3|6888.6|6882.6|6888.3|6882.3|0
1623131860000|2021-06-08 05:57:40|6888.1|6882.1|6887.9|6881.9|6888.1|6882.1|6887.9|6881.9|0
1623131880000|2021-06-08 05:58:00|6887.2|6881.2|6887.2|6881.2|6887.2|6881.2|6886.7|6880.7|2
1623131890000|2021-06-08 05:58:10|6887.5|6881.5|6887.5|6881.5|6887.5|6881.5|6887.2|6881.2|0
1623131900000|2021-06-08 05:58:20|6888|6882|6887.7|6881.7|6888|6882|6887.7|6881.7|0
1623131910000|2021-06-08 05:58:30|6888|6882|6888|6882|6888|6882|6888|6882|0
1623131930000|2021-06-08 05:58:50|6889.2|6883.2|6889.2|6883.2|6889.2|6883.2|6889.2|6883.2|0
1623131940000|2021-06-08 05:59:00|6888.4|6882.4|6887.8|6881.8|6888.4|6882.4|6886.9|6880.9|1
1623131950000|2021-06-08 05:59:10|6887.9|6881.9|6887.5|6881.5|6887.9|6881.9|6884.9|6878.9|4
1623131960000|2021-06-08 05:59:20|6887.2|6881.2|6886.2|6880.2|6887.2|6881.2|6886.2|6880.2|0
1623131970000|2021-06-08 05:59:30|6887.3|6881.3|6888.2|6882.2|6888.2|6882.2|6887.3|6881.3|1
1623131980000|2021-06-08 05:59:40|6888|6882|6887.9|6881.9|6888.5|6882.5|6887.9|6881.9|1
1623131990000|2021-06-08 05:59:50|6888|6882|6887.6|6881.6|6888|6882|6887.1|6881.1|0
1623132000000|2021-06-08 06:00:00|6887.3|6881.3|6886.7|6880.7|6887.3|6881.3|6886.2|6880.2|0
1623132010000|2021-06-08 06:00:10|6886.5|6880.5|6886.5|6880.5|6886.5|6880.5|6886.5|6880.5|1
1623132030000|2021-06-08 06:00:30|6886|6880|6886.7|6880.7|6887.2|6881.2|6885.7|6879.7|1
1623132040000|2021-06-08 06:00:40|6886.9|6880.9|6886.2|6880.2|6886.9|6880.9|6886|6880|0
1623132050000|2021-06-08 06:00:50|6886|6880|6886.2|6880.2|6886.9|6880.9|6886|6880|0
1623132070000|2021-06-08 06:01:10|6886.4|6880.4|6886.4|6880.4|6886.4|6880.4|6886.4|6880.4|0
1623132080000|2021-06-08 06:01:20|6886.7|6880.7|6887.4|6881.4|6887.7|6881.7|6886.2|6880.2|4
1623132090000|2021-06-08 06:01:30|6887.2|6881.2|6888.2|6882.2|6888.7|6882.7|6887.2|6881.2|4
1623132100000|2021-06-08 06:01:40|6887.9|6881.9|6887.4|6881.4|6887.9|6881.9|6887.2|6881.2|0
1623132110000|2021-06-08 06:01:50|6888.2|6882.2|6887.5|6881.5|6888.2|6882.2|6887.5|6881.5|1
1623132120000|2021-06-08 06:02:00|6886.9|6880.9|6887.7|6881.7|6887.7|6881.7|6886.7|6880.7|2
1623132130000|2021-06-08 06:02:10|6888.9|6882.9|6889.4|6883.4|6889.4|6883.4|6888.9|6882.9|1
1623132140000|2021-06-08 06:02:20|6889.2|6883.2|6889.2|6883.2|6889.2|6883.2|6889.2|6883.2|0
1623132150000|2021-06-08 06:02:30|6889.4|6883.4|6889.4|6883.4|6889.4|6883.4|6889.4|6883.4|1
1623132160000|2021-06-08 06:02:40|6889.6|6883.6|6889.2|6883.2|6889.9|6883.9|6888.4|6882.4|5
1623132170000|2021-06-08 06:02:50|6888.9|6882.9|6888.9|6882.9|6888.9|6882.9|6888.9|6882.9|0
1623132190000|2021-06-08 06:03:10|6889.2|6883.2|6889.4|6883.4|6889.4|6883.4|6889.2|6883.2|0
1623132200000|2021-06-08 06:03:20|6889.2|6883.2|6888.7|6882.7|6889.2|6883.2|6888.7|6882.7|2
1623132210000|2021-06-08 06:03:30|6889.2|6883.2|6889.2|6883.2|6889.2|6883.2|6889.2|6883.2|1
1623132220000|2021-06-08 06:03:40|6889.4|6883.4|6889.4|6883.4|6889.4|6883.4|6889.4|6883.4|0
1623132230000|2021-06-08 06:03:50|6889.7|6883.7|6890.1|6884.1|6890.1|6884.1|6889.7|6883.7|1
1623132240000|2021-06-08 06:04:00|6890.4|6884.4|6890.9|6884.9|6890.9|6884.9|6890.4|6884.4|0
1623132250000|2021-06-08 06:04:10|6890.1|6884.1|6890.1|6884.1|6890.1|6884.1|6890.1|6884.1|7
1623132260000|2021-06-08 06:04:20|6890.4|6884.4|6891.4|6885.4|6891.4|6885.4|6890.4|6884.4|11
1623132270000|2021-06-08 06:04:30|||||||||10
1623132280000|2021-06-08 06:04:40|6890.6|6884.6|6891.4|6885.4|6891.4|6885.4|6890.1|6884.1|2
1623132290000|2021-06-08 06:04:50|6891.1|6885.1|6890.1|6884.1|6891.1|6885.1|6890.1|6884.1|2
1623132300000|2021-06-08 06:05:00|6891.1|6885.1|6891.1|6885.1|6891.6|6885.6|6890.1|6884.1|5
1623132310000|2021-06-08 06:05:10|6891.4|6885.4|6890.9|6884.9|6891.4|6885.4|6890.9|6884.9|1
1623132320000|2021-06-08 06:05:20|6890.4|6884.4|6890.4|6884.4|6890.6|6884.6|6890.1|6884.1|2
1623132330000|2021-06-08 06:05:30|6890.9|6884.9|6889.6|6883.6|6890.9|6884.9|6889.1|6883.1|9
1623132340000|2021-06-08 06:05:40|6889.4|6883.4|6886.6|6880.6|6889.4|6883.4|6886.4|6880.4|2
1623132350000|2021-06-08 06:05:50|6886.4|6880.4|6886.2|6880.2|6886.4|6880.4|6884.5|6878.5|14
1623132360000|2021-06-08 06:06:00|6886.4|6880.4|6885.5|6879.5|6886.4|6880.4|6885.5|6879.5|2
1623132370000|2021-06-08 06:06:10|6885.7|6879.7|6885.5|6879.5|6885.7|6879.7|6885.5|6879.5|0
1623132380000|2021-06-08 06:06:20|6884.7|6878.7|6884.7|6878.7|6884.7|6878.7|6884.7|6878.7|0
1623132390000|2021-06-08 06:06:30|6885.5|6879.5|6885.5|6879.5|6885.5|6879.5|6885.5|6879.5|0
1623132400000|2021-06-08 06:06:40|6886|6880|6886.5|6880.5|6886.6|6880.6|6886|6880|6
1623132410000|2021-06-08 06:06:50|6886.3|6880.3|6885.5|6879.5|6886.3|6880.3|6885.5|6879.5|0
1623132420000|2021-06-08 06:07:00|6886.4|6880.4|6886.9|6880.9|6886.9|6880.9|6886.4|6880.4|0
1623132430000|2021-06-08 06:07:10|6887.6|6881.6|6888.1|6882.1|6888.2|6882.2|6887.6|6881.6|0
1623132440000|2021-06-08 06:07:20|6888.2|6882.2|6888.2|6882.2|6888.2|6882.2|6888.2|6882.2|0
1623132450000|2021-06-08 06:07:30|6887.9|6881.9|6886.9|6880.9|6887.9|6881.9|6886.1|6880.1|0
1623132460000|2021-06-08 06:07:40|6887.6|6881.6|6888.2|6882.2|6888.2|6882.2|6887.6|6881.6|0
1623132470000|2021-06-08 06:07:50|6887.6|6881.6|6886.4|6880.4|6887.6|6881.6|6886.4|6880.4|2
1623132480000|2021-06-08 06:08:00|6886.2|6880.2|6886.9|6880.9|6886.9|6880.9|6886.1|6880.1|0
1623132490000|2021-06-08 06:08:10|6887.4|6881.4|6886.9|6880.9|6887.4|6881.4|6886.9|6880.9|0
1623132500000|2021-06-08 06:08:20|6887.4|6881.4|6886.9|6880.9|6887.7|6881.7|6886.9|6880.9|0
1623132510000|2021-06-08 06:08:30|6887.1|6881.1|6887.4|6881.4|6887.4|6881.4|6887.1|6881.1|1
1623132520000|2021-06-08 06:08:40|6887.7|6881.7|6888.4|6882.4|6888.4|6882.4|6887.7|6881.7|0
1623132530000|2021-06-08 06:08:50|6889.2|6883.2|6889.4|6883.4|6889.4|6883.4|6889.2|6883.2|0
1623132540000|2021-06-08 06:09:00|6888.9|6882.9|6888|6882|6888.9|6882.9|6888|6882|2
1623132550000|2021-06-08 06:09:10|6887.3|6881.3|6887.8|6881.8|6887.8|6881.8|6887.3|6881.3|0
1623132560000|2021-06-08 06:09:20|6887.5|6881.5|6887.5|6881.5|6887.5|6881.5|6887.5|6881.5|0
1623132570000|2021-06-08 06:09:30|6887.3|6881.3|6886.2|6880.2|6887.3|6881.3|6885.9|6879.9|0
1623132580000|2021-06-08 06:09:40|6886.4|6880.4|6886.7|6880.7|6886.7|6880.7|6886.4|6880.4|1
1623132590000|2021-06-08 06:09:50|6886.9|6880.9|6886.9|6880.9|6886.9|6880.9|6886.9|6880.9|0
1623132600000|2021-06-08 06:10:00|6887.2|6881.2|6888.7|6882.7|6889.1|6883.1|6887.2|6881.2|1
1623132610000|2021-06-08 06:10:10|6888.6|6882.6|6893.7|6887.7|6894|6888|6888.6|6882.6|1
1623132620000|2021-06-08 06:10:20|6893.4|6887.4|6894.5|6888.5|6894.5|6888.5|6893.4|6887.4|0
1623132630000|2021-06-08 06:10:30|6894.3|6888.3|6894.7|6888.7|6894.7|6888.7|6893.7|6887.7|0
1623132650000|2021-06-08 06:10:50|6894.3|6888.3|6894|6888|6894.3|6888.3|6893.7|6887.7|3
1623132660000|2021-06-08 06:11:00|6894.2|6888.2|6895.6|6889.6|6895.6|6889.6|6894.2|6888.2|1
1623132670000|2021-06-08 06:11:10|6895.4|6889.4|6894.2|6888.2|6895.4|6889.4|6894.2|6888.2|0
1623132680000|2021-06-08 06:11:20|||||||||1
1623132690000|2021-06-08 06:11:30|6894.4|6888.4|6894.4|6888.4|6894.4|6888.4|6894.4|6888.4|0
1623132700000|2021-06-08 06:11:40|6894.9|6888.9|6895.2|6889.2|6895.8|6889.8|6894.9|6888.9|4
1623132710000|2021-06-08 06:11:50|6894.4|6888.4|6894.7|6888.7|6894.7|6888.7|6894.4|6888.4|0
1623132720000|2021-06-08 06:12:00|6894.4|6888.4|6895.4|6889.4|6895.4|6889.4|6894.4|6888.4|1
1623132750000|2021-06-08 06:12:30|6895.7|6889.7|6895.9|6889.9|6895.9|6889.9|6895.7|6889.7|0
1623132760000|2021-06-08 06:12:40|6896.6|6890.6|6896.3|6890.3|6896.6|6890.6|6896.3|6890.3|2
1623132780000|2021-06-08 06:13:00|6896.8|6890.8|6896.8|6890.8|6896.8|6890.8|6896.8|6890.8|0
1623132790000|2021-06-08 06:13:10|6897|6891|6898.6|6892.6|6898.6|6892.6|6897|6891|1
1623132800000|2021-06-08 06:13:20|6898.2|6892.2|6898.4|6892.4|6898.4|6892.4|6898.1|6892.1|0
1623132810000|2021-06-08 06:13:30|6898.1|6892.1|6898.5|6892.5|6898.5|6892.5|6897.8|6891.8|0
1623132820000|2021-06-08 06:13:40|6899.1|6893.1|6897.4|6891.4|6899.1|6893.1|6897.4|6891.4|1
1623132840000|2021-06-08 06:14:00|6897.2|6891.2|6897.1|6891.1|6897.2|6891.2|6897.1|6891.1|0
1623132850000|2021-06-08 06:14:10|6897.4|6891.4|6896.6|6890.6|6897.4|6891.4|6896.6|6890.6|2
1623132860000|2021-06-08 06:14:20|6896.4|6890.4|6895.4|6889.4|6896.4|6890.4|6895.4|6889.4|1
1623132870000|2021-06-08 06:14:30|6895.6|6889.6|6895.7|6889.7|6895.7|6889.7|6895.4|6889.4|1
1623132890000|2021-06-08 06:14:50|6895.4|6889.4|6895.5|6889.5|6895.5|6889.5|6895.4|6889.4|1
1623132900000|2021-06-08 06:15:00|6895.2|6889.2|6896.2|6890.2|6896.7|6890.7|6895.2|6889.2|1
1623132910000|2021-06-08 06:15:10|6896.4|6890.4|6897.7|6891.7|6898.2|6892.2|6896.4|6890.4|1
1623132930000|2021-06-08 06:15:30|6897.9|6891.9|6897.9|6891.9|6897.9|6891.9|6897.9|6891.9|0
1623132940000|2021-06-08 06:15:40|6897.7|6891.7|6898.2|6892.2|6898.2|6892.2|6897.2|6891.2|1
1623132950000|2021-06-08 06:15:50|6898|6892|6898|6892|6898|6892|6898|6892|0
1623132960000|2021-06-08 06:16:00|6897.4|6891.4|6898.4|6892.4|6898.4|6892.4|6897.4|6891.4|0
1623132970000|2021-06-08 06:16:10|6898.9|6892.9|6898.6|6892.6|6898.9|6892.9|6898.6|6892.6|0
1623132990000|2021-06-08 06:16:30|6897.9|6891.9|6894.4|6888.4|6897.9|6891.9|6894.4|6888.4|3
1623133000000|2021-06-08 06:16:40|6894.9|6888.9|6896.7|6890.7|6896.7|6890.7|6894.9|6888.9|0
1623133010000|2021-06-08 06:16:50|6896.9|6890.9|6894.9|6888.9|6896.9|6890.9|6894.9|6888.9|4
1623133020000|2021-06-08 06:17:00|6895.2|6889.2|6895.7|6889.7|6895.9|6889.9|6895.2|6889.2|0
1623133030000|2021-06-08 06:17:10|6896.2|6890.2|6896.9|6890.9|6896.9|6890.9|6896.2|6890.2|2
1623133040000|2021-06-08 06:17:20|6895.7|6889.7|6896.2|6890.2|6896.2|6890.2|6895.7|6889.7|1
1623133060000|2021-06-08 06:17:40|6895.9|6889.9|6895.7|6889.7|6895.9|6889.9|6895.7|6889.7|3
1623133070000|2021-06-08 06:17:50|6895.4|6889.4|6895.2|6889.2|6895.4|6889.4|6895.2|6889.2|0
1623133080000|2021-06-08 06:18:00|6895.4|6889.4|6895.7|6889.7|6896.9|6890.9|6894.9|6888.9|0
1623133090000|2021-06-08 06:18:10|6895.4|6889.4|6894.9|6888.9|6895.4|6889.4|6894.7|6888.7|2
1623133100000|2021-06-08 06:18:20|6894.7|6888.7|6894.2|6888.2|6894.7|6888.7|6894.2|6888.2|0
1623133110000|2021-06-08 06:18:30|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|6893.9|6887.9|0
1623133120000|2021-06-08 06:18:40|6894.4|6888.4|6893.4|6887.4|6894.4|6888.4|6893.4|6887.4|0
1623133130000|2021-06-08 06:18:50|6893.7|6887.7|6894.4|6888.4|6894.4|6888.4|6893.7|6887.7|0
1623133140000|2021-06-08 06:19:00|6894.9|6888.9|6895.4|6889.4|6895.4|6889.4|6894.9|6888.9|0
1623133150000|2021-06-08 06:19:10|6895.2|6889.2|6894.4|6888.4|6895.2|6889.2|6894.4|6888.4|0
1623133170000|2021-06-08 06:19:30|6895.2|6889.2|6895.2|6889.2|6895.2|6889.2|6895.2|6889.2|0
1623133180000|2021-06-08 06:19:40|6894.9|6888.9|6894.9|6888.9|6895.2|6889.2|6894.9|6888.9|0
1623133190000|2021-06-08 06:19:50|6894.6|6888.6|6894.1|6888.1|6894.6|6888.6|6894.1|6888.1|0
1623133200000|2021-06-08 06:20:00|6894.4|6888.4|6894.4|6888.4|6894.4|6888.4|6894.4|6888.4|1
1623133210000|2021-06-08 06:20:10|6894.1|6888.1|6893.9|6887.9|6894.1|6888.1|6893.9|6887.9|1
1623133220000|2021-06-08 06:20:20|6892.9|6886.9|6891.6|6885.6|6892.9|6886.9|6891.6|6885.6|5
1623133230000|2021-06-08 06:20:30|6891.2|6885.2|6893.9|6887.9|6893.9|6887.9|6890.9|6884.9|1
1623133240000|2021-06-08 06:20:40|6894.4|6888.4|6895.1|6889.1|6895.4|6889.4|6894.4|6888.4|0
1623133260000|2021-06-08 06:21:00|6895.4|6889.4|6894.1|6888.1|6896.1|6890.1|6893.9|6887.9|13
1623133270000|2021-06-08 06:21:10|6895.4|6889.4|6895.4|6889.4|6895.4|6889.4|6895.4|6889.4|3
1623133280000|2021-06-08 06:21:20|6896.1|6890.1|6894.9|6888.9|6896.1|6890.1|6894.9|6888.9|0
1623133290000|2021-06-08 06:21:30|6895.1|6889.1|6894.9|6888.9|6895.6|6889.6|6894.9|6888.9|0
1623133300000|2021-06-08 06:21:40|6895.4|6889.4|6895.4|6889.4|6896.1|6890.1|6895.4|6889.4|0
1623133310000|2021-06-08 06:21:50|6895.1|6889.1|6894.9|6888.9|6895.1|6889.1|6894.9|6888.9|2
1623133320000|2021-06-08 06:22:00|6894.6|6888.6|6894.6|6888.6|6894.6|6888.6|6894.6|6888.6|0
1623133330000|2021-06-08 06:22:10|6894.4|6888.4|6894.6|6888.6|6894.6|6888.6|6894.4|6888.4|1
1623133350000|2021-06-08 06:22:30|6894.4|6888.4|6896.1|6890.1|6896.1|6890.1|6894.4|6888.4|2
1623133370000|2021-06-08 06:22:50|6895.3|6889.3|6895.3|6889.3|6895.3|6889.3|6895.3|6889.3|0
1623133380000|2021-06-08 06:23:00|6895.6|6889.6|6896.3|6890.3|6897.2|6891.2|6895.6|6889.6|1
1623133390000|2021-06-08 06:23:10|6894.8|6888.8|6895|6889|6895|6889|6894.5|6888.5|2
1623133400000|2021-06-08 06:23:20|6895.8|6889.8|6895.8|6889.8|6895.8|6889.8|6895.8|6889.8|0
1623133410000|2021-06-08 06:23:30|6895.5|6889.5|6896|6890|6896|6890|6895.5|6889.5|0
1623133430000|2021-06-08 06:23:50|6896.5|6890.5|6896|6890|6896.5|6890.5|6896|6890|0
1623133440000|2021-06-08 06:24:00|6896.8|6890.8|6896.8|6890.8|6896.8|6890.8|6896.8|6890.8|0
1623133460000|2021-06-08 06:24:20|6897|6891|6897.3|6891.3|6897.3|6891.3|6897|6891|3
1623133470000|2021-06-08 06:24:30|6897.6|6891.6|6898.1|6892.1|6898.1|6892.1|6897.6|6891.6|1
1623133480000|2021-06-08 06:24:40|6897.6|6891.6|6897.1|6891.1|6897.8|6891.8|6897.1|6891.1|1
1623133490000|2021-06-08 06:24:50|6897.3|6891.3|6897.1|6891.1|6897.3|6891.3|6897.1|6891.1|0
1623133500000|2021-06-08 06:25:00|6898.6|6892.6|6898.8|6892.8|6898.8|6892.8|6898.6|6892.6|7
1623133510000|2021-06-08 06:25:10|6899.3|6893.3|6899|6893|6899.3|6893.3|6898.3|6892.3|0
1623133520000|2021-06-08 06:25:20|6898.8|6892.8|6899.3|6893.3|6899.5|6893.5|6898.8|6892.8|0
1623133530000|2021-06-08 06:25:30|6899.5|6893.5|6900.3|6894.3|6900.3|6894.3|6899.5|6893.5|0
1623133540000|2021-06-08 06:25:40|6900.1|6894.1|6900.3|6894.3|6900.3|6894.3|6899.8|6893.8|0
1623133550000|2021-06-08 06:25:50|6900|6894|6900|6894|6900|6894|6900|6894|0
1623133560000|2021-06-08 06:26:00|6899.8|6893.8|6899|6893|6899.8|6893.8|6898.8|6892.8|2
1623133570000|2021-06-08 06:26:10|6898.8|6892.8|6898.5|6892.5|6898.8|6892.8|6898.3|6892.3|1
1623133580000|2021-06-08 06:26:20|6899|6893|6899|6893|6899|6893|6899|6893|0
1623133590000|2021-06-08 06:26:30|6898.8|6892.8|6899.8|6893.8|6899.8|6893.8|6898.8|6892.8|1
1623133600000|2021-06-08 06:26:40|6900|6894|6900|6894|6900.3|6894.3|6900|6894|1
1623133610000|2021-06-08 06:26:50|6899.5|6893.5|6898.8|6892.8|6899.5|6893.5|6898.8|6892.8|3
1623133620000|2021-06-08 06:27:00|6899|6893|6899.8|6893.8|6900|6894|6899|6893|1
1623133640000|2021-06-08 06:27:20|6900.3|6894.3|6900.5|6894.5|6900.8|6894.8|6899.8|6893.8|5
1623133680000|2021-06-08 06:28:00|6900|6894|6898.8|6892.8|6900|6894|6898.8|6892.8|1
1623133700000|2021-06-08 06:28:20|6899|6893|6899|6893|6899|6893|6899|6893|0
1623133710000|2021-06-08 06:28:30|6898.5|6892.5|6898.5|6892.5|6898.5|6892.5|6898.5|6892.5|8
1623133720000|2021-06-08 06:28:40|6898.3|6892.3|6900|6894|6900.5|6894.5|6898|6892|1
1623133730000|2021-06-08 06:28:50|6899.5|6893.5|6899.7|6893.7|6900|6894|6899.5|6893.5|1
1623133740000|2021-06-08 06:29:00|6900|6894|6900.7|6894.7|6901|6895|6899.7|6893.7|2
1623133770000|2021-06-08 06:29:30|6901|6895|6901.2|6895.2|6901.2|6895.2|6901|6895|1
1623133780000|2021-06-08 06:29:40|6901.5|6895.5|6901.5|6895.5|6901.5|6895.5|6901|6895|0
1623133790000|2021-06-08 06:29:50|6901.2|6895.2|6901.5|6895.5|6901.5|6895.5|6901.2|6895.2|1
1623133800000|2021-06-08 06:30:00|6901.2|6895.2|6902.4|6896.4|6902.4|6896.4|6901.2|6895.2|7
1623133820000|2021-06-08 06:30:20|6903.3|6897.3|6903.3|6897.3|6903.3|6897.3|6903.3|6897.3|5
1623133830000|2021-06-08 06:30:30|6903|6897|6903.3|6897.3|6903.3|6897.3|6903|6897|3
1623133840000|2021-06-08 06:30:40|6903.8|6897.8|6903.5|6897.5|6903.8|6897.8|6903.5|6897.5|2
1623133850000|2021-06-08 06:30:50|6903.2|6897.2|6903.2|6897.2|6903.2|6897.2|6903|6897|1
1623133860000|2021-06-08 06:31:00|6903|6897|6903.7|6897.7|6903.7|6897.7|6902.3|6896.3|2
1623133870000|2021-06-08 06:31:10|6904|6898|6904|6898|6904|6898|6904|6898|3
1623133880000|2021-06-08 06:31:20|6903.7|6897.7|6904.2|6898.2|6904.2|6898.2|6903.7|6897.7|2
1623133890000|2021-06-08 06:31:30|||||||||1
1623133900000|2021-06-08 06:31:40|6903.2|6897.2|6902.7|6896.7|6903.2|6897.2|6902.7|6896.7|2
1623133910000|2021-06-08 06:31:50|6902.5|6896.5|6902.7|6896.7|6902.7|6896.7|6902.5|6896.5|2
1623133920000|2021-06-08 06:32:00|6903.2|6897.2|6903.5|6897.5|6903.5|6897.5|6903.2|6897.2|1
1623133930000|2021-06-08 06:32:10|6903.8|6897.8|6903|6897|6903.8|6897.8|6903|6897|4
1623133940000|2021-06-08 06:32:20|6902.5|6896.5|6903|6897|6903|6897|6902.5|6896.5|0
1623133970000|2021-06-08 06:32:50|6902.7|6896.7|6902|6896|6902.8|6896.8|6902|6896|0
1623133980000|2021-06-08 06:33:00|6902.3|6896.3|6903|6897|6903|6897|6902.3|6896.3|0
1623134000000|2021-06-08 06:33:20|6903.5|6897.5|6903.5|6897.5|6903.5|6897.5|6903.5|6897.5|1
1623134010000|2021-06-08 06:33:30|6903.8|6897.8|6902.5|6896.5|6904.1|6898.1|6902|6896|4
1623134020000|2021-06-08 06:33:40|6902.8|6896.8|6902|6896|6902.8|6896.8|6902|6896|0
1623134040000|2021-06-08 06:34:00|6902.3|6896.3|6903.5|6897.5|6903.5|6897.5|6902.3|6896.3|1
1623134050000|2021-06-08 06:34:10|6902.3|6896.3|6901.8|6895.8|6902.3|6896.3|6901.5|6895.5|2
1623134060000|2021-06-08 06:34:20|6902.1|6896.1|6902.3|6896.3|6902.3|6896.3|6902|6896|0
1623134070000|2021-06-08 06:34:30|6902.9|6896.9|6903|6897|6903|6897|6902.5|6896.5|5
1623134080000|2021-06-08 06:34:40|6903.5|6897.5|6903.5|6897.5|6903.5|6897.5|6903.5|6897.5|0
1623134090000|2021-06-08 06:34:50|6903|6897|6902.7|6896.7|6903|6897|6902.5|6896.5|2
1623134100000|2021-06-08 06:35:00|6902.5|6896.5|6902.3|6896.3|6902.5|6896.5|6901.5|6895.5|1
1623134110000|2021-06-08 06:35:10|6902.5|6896.5|6902.8|6896.8|6902.8|6896.8|6902.5|6896.5|0
1623134120000|2021-06-08 06:35:20|6902.5|6896.5|6902.3|6896.3|6902.8|6896.8|6902.3|6896.3|0
1623134130000|2021-06-08 06:35:30|6902.5|6896.5|6903|6897|6903|6897|6902.3|6896.3|0
1623134140000|2021-06-08 06:35:40|6902.8|6896.8|6902.8|6896.8|6902.8|6896.8|6902.8|6896.8|0
1623134150000|2021-06-08 06:35:50|6902.5|6896.5|6902|6896|6902.5|6896.5|6902|6896|1
1623134160000|2021-06-08 06:36:00|6902.3|6896.3|6902.4|6896.4|6902.6|6896.6|6902.3|6896.3|0
1623134170000|2021-06-08 06:36:10|6901.8|6895.8|6900.3|6894.3|6901.8|6895.8|6899.6|6893.6|3
1623134180000|2021-06-08 06:36:20|6899.8|6893.8|6898.4|6892.4|6900.6|6894.6|6897.9|6891.9|9
1623134190000|2021-06-08 06:36:30|6898.1|6892.1|6898.1|6892.1|6898.4|6892.4|6897.9|6891.9|22
1623134200000|2021-06-08 06:36:40|6898.4|6892.4|6899.1|6893.1|6899.3|6893.3|6898.4|6892.4|1
1623134210000|2021-06-08 06:36:50|6899.3|6893.3|6898.6|6892.6|6899.6|6893.6|6898.6|6892.6|0
1623134220000|2021-06-08 06:37:00|6898.8|6892.8|6898.6|6892.6|6899.9|6893.9|6898.6|6892.6|2
1623134230000|2021-06-08 06:37:10|6899.1|6893.1|6898.6|6892.6|6899.4|6893.4|6898.6|6892.6|2
1623134240000|2021-06-08 06:37:20|6898.8|6892.8|6898.6|6892.6|6898.9|6892.9|6898.4|6892.4|3
1623134250000|2021-06-08 06:37:30|6899.1|6893.1|6898.8|6892.8|6899.6|6893.6|6898.6|6892.6|0
1623134260000|2021-06-08 06:37:40|6899.1|6893.1|6899.6|6893.6|6899.6|6893.6|6898.8|6892.8|0
1623134280000|2021-06-08 06:38:00|6898.8|6892.8|6899.1|6893.1|6899.6|6893.6|6898.6|6892.6|0
1623134290000|2021-06-08 06:38:10|6898.8|6892.8|6897.1|6891.1|6898.8|6892.8|6897.1|6891.1|0
1623134300000|2021-06-08 06:38:20|6897.3|6891.3|6897.3|6891.3|6897.8|6891.8|6897.3|6891.3|0
1623134310000|2021-06-08 06:38:30|6897.6|6891.6|6898.3|6892.3|6898.6|6892.6|6897.6|6891.6|0
1623134320000|2021-06-08 06:38:40|6898.6|6892.6|6897.8|6891.8|6898.6|6892.6|6897.8|6891.8|0
1623134330000|2021-06-08 06:38:50|6897.6|6891.6|6897.3|6891.3|6897.6|6891.6|6897.3|6891.3|0
1623134340000|2021-06-08 06:39:00|6897.1|6891.1|6896.8|6890.8|6897.1|6891.1|6896.8|6890.8|1
1623134350000|2021-06-08 06:39:10|6897.1|6891.1|6897.6|6891.6|6897.6|6891.6|6897.1|6891.1|1
1623134360000|2021-06-08 06:39:20|6897.3|6891.3|6897.6|6891.6|6897.6|6891.6|6897.3|6891.3|0
1623134370000|2021-06-08 06:39:30|6897.3|6891.3|6898.1|6892.1|6898.1|6892.1|6897.3|6891.3|0
1623134390000|2021-06-08 06:39:50|6897.8|6891.8|6898.6|6892.6|6898.6|6892.6|6897.8|6891.8|0
1623134400000|2021-06-08 06:40:00|6899.1|6893.1|6899.5|6893.5|6899.6|6893.6|6899.1|6893.1|3
1623134410000|2021-06-08 06:40:10|6899.8|6893.8|6901.5|6895.5|6901.5|6895.5|6899.8|6893.8|5
1623134420000|2021-06-08 06:40:20|6901.7|6895.7|6901.2|6895.2|6902|6896|6901.2|6895.2|0
1623134440000|2021-06-08 06:40:40|6901.5|6895.5|6901.5|6895.5|6901.5|6895.5|6901.5|6895.5|0
1623134450000|2021-06-08 06:40:50|6901.2|6895.2|6901.5|6895.5|6901.5|6895.5|6901.2|6895.2|0
1623134460000|2021-06-08 06:41:00|6901.2|6895.2|6902.5|6896.5|6902.5|6896.5|6901.2|6895.2|0
1623134470000|2021-06-08 06:41:10|6902.7|6896.7|6902.7|6896.7|6902.7|6896.7|6902.7|6896.7|0
1623134480000|2021-06-08 06:41:20|6903.2|6897.2|6903.2|6897.2|6903.2|6897.2|6903.2|6897.2|1
1623134490000|2021-06-08 06:41:30|||||||||1
1623134500000|2021-06-08 06:41:40|6903.5|6897.5|6902|6896|6903.5|6897.5|6901.7|6895.7|3
1623134510000|2021-06-08 06:41:50|6901.2|6895.2|6901.2|6895.2|6901.2|6895.2|6901.2|6895.2|2
1623134520000|2021-06-08 06:42:00|6901|6895|6901|6895|6901|6895|6901|6895|0
1623134530000|2021-06-08 06:42:10|6900.8|6894.8|6901|6895|6901|6895|6900.5|6894.5|0
1623134560000|2021-06-08 06:42:40|6900.5|6894.5|6901|6895|6901|6895|6900.5|6894.5|1
1623134570000|2021-06-08 06:42:50|6900.8|6894.8|6900.3|6894.3|6900.8|6894.8|6900|6894|0
1623134580000|2021-06-08 06:43:00|6900|6894|6900.8|6894.8|6900.8|6894.8|6900|6894|0
1623134590000|2021-06-08 06:43:10|6900.5|6894.5|6896|6890|6900.8|6894.8|6896|6890|37
1623134600000|2021-06-08 06:43:20|6896.3|6890.3|6896.5|6890.5|6896.8|6890.8|6896.3|6890.3|15
1623134610000|2021-06-08 06:43:30|6896.8|6890.8|6896.8|6890.8|6896.8|6890.8|6896.8|6890.8|0
1623134620000|2021-06-08 06:43:40|6897.3|6891.3|6896|6890|6897.3|6891.3|6896|6890|6
1623134630000|2021-06-08 06:43:50|6896.3|6890.3|6896|6890|6896.3|6890.3|6896|6890|8
1623134640000|2021-06-08 06:44:00|6895.5|6889.5|6898.3|6892.3|6900|6894|6895.5|6889.5|8
1623134650000|2021-06-08 06:44:10|6898.5|6892.5|6899|6893|6901|6895|6898.5|6892.5|10
1623134660000|2021-06-08 06:44:20|6899.2|6893.2|6899.2|6893.2|6899.2|6893.2|6899|6893|0
1623134670000|2021-06-08 06:44:30|6899|6893|6899.2|6893.2|6899.2|6893.2|6899|6893|0
1623134680000|2021-06-08 06:44:40|6899|6893|6899.5|6893.5|6899.5|6893.5|6898|6892|4
1623134690000|2021-06-08 06:44:50|6898.7|6892.7|6898.7|6892.7|6898.7|6892.7|6898.7|6892.7|0
1623134700000|2021-06-08 06:45:00|6898.5|6892.5|6898.7|6892.7|6898.7|6892.7|6898|6892|1
1623134710000|2021-06-08 06:45:10|6898.5|6892.5|6899|6893|6899|6893|6898.5|6892.5|0
1623134720000|2021-06-08 06:45:20|6899.5|6893.5|6897.7|6891.7|6899.5|6893.5|6897.2|6891.2|2
1623134730000|2021-06-08 06:45:30|6898|6892|6898.5|6892.5|6899|6893|6897.5|6891.5|0
1623134740000|2021-06-08 06:45:40|6898.2|6892.2|6898.5|6892.5|6898.5|6892.5|6898|6892|0
1623134750000|2021-06-08 06:45:50|6898.7|6892.7|6899.2|6893.2|6899.2|6893.2|6898.7|6892.7|0
1623134760000|2021-06-08 06:46:00|6899.5|6893.5|6898.5|6892.5|6899.5|6893.5|6898.2|6892.2|0
1623134770000|2021-06-08 06:46:10|6899.2|6893.2|6899.5|6893.5|6899.5|6893.5|6899.2|6893.2|1
1623134780000|2021-06-08 06:46:20|6899.2|6893.2|6901.5|6895.5|6901.5|6895.5|6898.7|6892.7|1
1623134790000|2021-06-08 06:46:30|6900.5|6894.5|6900.5|6894.5|6900.5|6894.5|6900.5|6894.5|0
1623134800000|2021-06-08 06:46:40|6900|6894|6899.7|6893.7|6900|6894|6899.7|6893.7|1
1623134810000|2021-06-08 06:46:50|6900.5|6894.5|6900.5|6894.5|6900.5|6894.5|6900.5|6894.5|2
1623134820000|2021-06-08 06:47:00|6899.9|6893.9|6898.7|6892.7|6900.7|6894.7|6898.7|6892.7|4
1623134830000|2021-06-08 06:47:10|6898.5|6892.5|6899.9|6893.9|6900.7|6894.7|6898.5|6892.5|5
1623134840000|2021-06-08 06:47:20|6899.7|6893.7|6899.7|6893.7|6899.9|6893.9|6899.4|6893.4|0
1623134860000|2021-06-08 06:47:40|6899.2|6893.2|6899.4|6893.4|6899.4|6893.4|6898.9|6892.9|0
1623134870000|2021-06-08 06:47:50|6899.2|6893.2|6898.9|6892.9|6899.2|6893.2|6898.9|6892.9|0
1623134880000|2021-06-08 06:48:00|6899.2|6893.2|6898.7|6892.7|6899.2|6893.2|6898.7|6892.7|1
1623134890000|2021-06-08 06:48:10|6898.2|6892.2|6898.7|6892.7|6898.9|6892.9|6898.2|6892.2|1
1623134900000|2021-06-08 06:48:20|6898.9|6892.9|6900.2|6894.2|6900.2|6894.2|6898.9|6892.9|1
1623134910000|2021-06-08 06:48:30|6899.4|6893.4|6899.2|6893.2|6899.4|6893.4|6898.9|6892.9|0
1623134930000|2021-06-08 06:48:50|6898.9|6892.9|6899.7|6893.7|6900.2|6894.2|6898.9|6892.9|2
1623134940000|2021-06-08 06:49:00|6899.2|6893.2|6901.2|6895.2|6901.2|6895.2|6899.2|6893.2|3
1623134950000|2021-06-08 06:49:10|6901.4|6895.4|6900.9|6894.9|6901.4|6895.4|6900.9|6894.9|3
1623134970000|2021-06-08 06:49:30|6900.7|6894.7|6900.2|6894.2|6900.7|6894.7|6900.2|6894.2|0
1623134980000|2021-06-08 06:49:40|6900.4|6894.4|6900.9|6894.9|6901.2|6895.2|6899.7|6893.7|9
1623134990000|2021-06-08 06:49:50|6901.4|6895.4|6901.9|6895.9|6901.9|6895.9|6901.4|6895.4|5
1623135000000|2021-06-08 06:50:00|6901.7|6895.7|6902.7|6896.7|6902.9|6896.9|6901.7|6895.7|3
1623135010000|2021-06-08 06:50:10|6902.2|6896.2|6902.7|6896.7|6902.7|6896.7|6902.2|6896.2|0
1623135020000|2021-06-08 06:50:20|6902.9|6896.9|6902.9|6896.9|6902.9|6896.9|6902.9|6896.9|1
1623135030000|2021-06-08 06:50:30|6902.6|6896.6|6902.1|6896.1|6902.6|6896.6|6902.1|6896.1|0
1623135040000|2021-06-08 06:50:40|6901.6|6895.6|6901.6|6895.6|6901.6|6895.6|6901.6|6895.6|1
1623135050000|2021-06-08 06:50:50|6901.4|6895.4|6903.9|6897.9|6904.1|6898.1|6901.4|6895.4|3
1623135060000|2021-06-08 06:51:00|6903.6|6897.6|6901.6|6895.6|6903.6|6897.6|6901.6|6895.6|1
1623135070000|2021-06-08 06:51:10|6902.4|6896.4|6902.9|6896.9|6902.9|6896.9|6902.1|6896.1|4
1623135080000|2021-06-08 06:51:20|6902.6|6896.6|6902.9|6896.9|6902.9|6896.9|6902.6|6896.6|0
1623135090000|2021-06-08 06:51:30|6902.6|6896.6|6902.6|6896.6|6902.9|6896.9|6902.6|6896.6|0
1623135100000|2021-06-08 06:51:40|6902.9|6896.9|6902.6|6896.6|6903.1|6897.1|6902.4|6896.4|1
1623135110000|2021-06-08 06:51:50|6903.6|6897.6|6903.6|6897.6|6903.6|6897.6|6903.6|6897.6|0
1623135120000|2021-06-08 06:52:00|6904.1|6898.1|6904.1|6898.1|6904.1|6898.1|6904.1|6898.1|0
1623135130000|2021-06-08 06:52:10|6903.9|6897.9|6903.1|6897.1|6903.9|6897.9|6903.1|6897.1|2
1623135140000|2021-06-08 06:52:20|6904.1|6898.1|6904.1|6898.1|6904.1|6898.1|6904.1|6898.1|2
1623135150000|2021-06-08 06:52:30|6904.3|6898.3|6903.6|6897.6|6904.3|6898.3|6903.1|6897.1|1
1623135170000|2021-06-08 06:52:50|6904.1|6898.1|6904.1|6898.1|6904.1|6898.1|6903.9|6897.9|0
1623135180000|2021-06-08 06:53:00|6903.4|6897.4|6902.3|6896.3|6903.4|6897.4|6902.3|6896.3|3
1623135190000|2021-06-08 06:53:10|6902.6|6896.6|6902.6|6896.6|6902.6|6896.6|6902.6|6896.6|0
1623135200000|2021-06-08 06:53:20|6903.9|6897.9|6904.6|6898.6|6904.6|6898.6|6903.9|6897.9|5
1623135210000|2021-06-08 06:53:30|6904.3|6898.3|6903.3|6897.3|6904.3|6898.3|6903.3|6897.3|0
1623135220000|2021-06-08 06:53:40|6904.1|6898.1|6904.1|6898.1|6904.1|6898.1|6904.1|6898.1|0
1623135250000|2021-06-08 06:54:10|6904.6|6898.6|6904.3|6898.3|6905.1|6899.1|6904.3|6898.3|2
1623135260000|2021-06-08 06:54:20|6904.6|6898.6|6905.1|6899.1|6905.1|6899.1|6904.6|6898.6|3
1623135270000|2021-06-08 06:54:30|6905.6|6899.6|6905.5|6899.5|6905.7|6899.7|6904.6|6898.6|7
1623135300000|2021-06-08 06:55:00|6905.3|6899.3|6905.5|6899.5|6906|6900|6905.3|6899.3|3
1623135310000|2021-06-08 06:55:10|6905.7|6899.7|6906|6900|6906|6900|6905.7|6899.7|4
1623135320000|2021-06-08 06:55:20|6905.8|6899.8|6905.5|6899.5|6905.8|6899.8|6905.5|6899.5|0
1623135330000|2021-06-08 06:55:30|6905.3|6899.3|6905.5|6899.5|6905.5|6899.5|6905.3|6899.3|0
1623135340000|2021-06-08 06:55:40|6906|6900|6905.3|6899.3|6906|6900|6905.3|6899.3|3
1623135350000|2021-06-08 06:55:50|6905.1|6899.1|6905.1|6899.1|6905.5|6899.5|6904.8|6898.8|0
1623135360000|2021-06-08 06:56:00|6904.8|6898.8|6905.5|6899.5|6905.5|6899.5|6904.8|6898.8|0
1623135370000|2021-06-08 06:56:10|6906.3|6900.3|6906.5|6900.5|6906.5|6900.5|6906.2|6900.2|3
1623135380000|2021-06-08 06:56:20|6905.5|6899.5|6905.8|6899.8|6905.8|6899.8|6905.5|6899.5|1
1623135390000|2021-06-08 06:56:30|6906|6900|6906.2|6900.2|6906.5|6900.5|6906|6900|0
1623135400000|2021-06-08 06:56:40|6905.5|6899.5|6905.5|6899.5|6905.7|6899.7|6904.8|6898.8|0
1623135410000|2021-06-08 06:56:50|6905.2|6899.2|6904.5|6898.5|6905.2|6899.2|6904.5|6898.5|2
1623135420000|2021-06-08 06:57:00|6904.8|6898.8|6905.5|6899.5|6906.2|6900.2|6904.8|6898.8|1
1623135430000|2021-06-08 06:57:10|6906.2|6900.2|6906|6900|6906.5|6900.5|6906|6900|0
1623135440000|2021-06-08 06:57:20|6906.2|6900.2|6905.5|6899.5|6906.5|6900.5|6905.3|6899.3|3
1623135470000|2021-06-08 06:57:50|6906|6900|6905.5|6899.5|6906.5|6900.5|6905.5|6899.5|1
1623135480000|2021-06-08 06:58:00|6904.7|6898.7|6903.3|6897.3|6904.7|6898.7|6903.3|6897.3|3
1623135490000|2021-06-08 06:58:10|6903|6897|6901.8|6895.8|6903|6897|6901.8|6895.8|5
1623135500000|2021-06-08 06:58:20|6899|6893|6901.3|6895.3|6902.3|6896.3|6899|6893|13
1623135510000|2021-06-08 06:58:30|6901.6|6895.6|6900.6|6894.6|6901.6|6895.6|6900.6|6894.6|0
1623135530000|2021-06-08 06:58:50|6901.1|6895.1|6901.3|6895.3|6901.3|6895.3|6901.1|6895.1|1
1623135550000|2021-06-08 06:59:10|6901.1|6895.1|6901.1|6895.1|6901.1|6895.1|6901.1|6895.1|2
1623135560000|2021-06-08 06:59:20|6900.6|6894.6|6901.1|6895.1|6901.1|6895.1|6900.6|6894.6|0
1623135570000|2021-06-08 06:59:30|6900.4|6894.4|6901.3|6895.3|6901.3|6895.3|6900.4|6894.4|0
1623135580000|2021-06-08 06:59:40|6901.5|6895.5|6900.8|6894.8|6901.5|6895.5|6900.3|6894.3|0
1623135590000|2021-06-08 06:59:50|6901|6895|6901|6895|6901|6895|6901|6895|0
1623135600000|2021-06-08 07:00:00|6901.5|6895.5|6901.3|6895.3|6902.3|6896.3|6901.3|6895.3|51
1623135610000|2021-06-08 07:00:10|6899.3|6893.3|6899|6893|6899.3|6893.3|6899|6893|51
1623135620000|2021-06-08 07:00:20|6899.3|6893.3|6899.3|6893.3|6899.3|6893.3|6899.3|6893.3|0
1623135630000|2021-06-08 07:00:30|||||||||51
1623135640000|2021-06-08 07:00:40|6898.8|6892.8|6899.3|6893.3|6899.8|6893.8|6898.5|6892.5|1
1623135650000|2021-06-08 07:00:50|6899.8|6893.8|6898.5|6892.5|6899.8|6893.8|6898.5|6892.5|0
1623135660000|2021-06-08 07:01:00|6899.1|6893.1|6901|6895|6901.2|6895.2|6899.1|6893.1|7
1623135670000|2021-06-08 07:01:10|6900.8|6894.8|6900.7|6894.7|6900.8|6894.8|6900.7|6894.7|2
1623135680000|2021-06-08 07:01:20|6900|6894|6902|6896|6902.2|6896.2|6900|6894|4
1623135690000|2021-06-08 07:01:30|6901.5|6895.5|6901.2|6895.2|6901.5|6895.5|6900.7|6894.7|9
1623135700000|2021-06-08 07:01:40|6901|6895|6900.5|6894.5|6901|6895|6900.2|6894.2|1
1623135710000|2021-06-08 07:01:50|6900.2|6894.2|6899.7|6893.7|6900.2|6894.2|6899.7|6893.7|11
1623135720000|2021-06-08 07:02:00|6900.6|6894.6|6902.2|6896.2|6902.2|6896.2|6900.5|6894.5|5
1623135730000|2021-06-08 07:02:10|6901.7|6895.7|6902.4|6896.4|6902.4|6896.4|6901.5|6895.5|2
1623135740000|2021-06-08 07:02:20|6902.2|6896.2|6903.4|6897.4|6903.7|6897.7|6901.9|6895.9|2
1623135750000|2021-06-08 07:02:30|6902.9|6896.9|6901.7|6895.7|6902.9|6896.9|6901.7|6895.7|4
1623135760000|2021-06-08 07:02:40|6901.4|6895.4|6900.4|6894.4|6901.7|6895.7|6900.4|6894.4|4
1623135770000|2021-06-08 07:02:50|6900.9|6894.9|6900.4|6894.4|6901.2|6895.2|6900.4|6894.4|3
1623135780000|2021-06-08 07:03:00|6900.2|6894.2|6901.4|6895.4|6901.4|6895.4|6899.9|6893.9|1
1623135790000|2021-06-08 07:03:10|6901.1|6895.1|6901.7|6895.7|6902.2|6896.2|6901.1|6895.1|0
1623135800000|2021-06-08 07:03:20|6900.7|6894.7|6899.8|6893.8|6901.4|6895.4|6899.6|6893.6|10
1623135810000|2021-06-08 07:03:30|6899.9|6893.9|6900.7|6894.7|6901.1|6895.1|6899.6|6893.6|9
1623135820000|2021-06-08 07:03:40|6900.9|6894.9|6901.1|6895.1|6901.4|6895.4|6900.9|6894.9|0
1623135830000|2021-06-08 07:03:50|6901.4|6895.4|6900.6|6894.6|6901.4|6895.4|6900.6|6894.6|0
1623135840000|2021-06-08 07:04:00|6901.1|6895.1|6902.9|6896.9|6902.9|6896.9|6900.6|6894.6|0
1623135850000|2021-06-08 07:04:10|6902.7|6896.7|6902.9|6896.9|6902.9|6896.9|6902.4|6896.4|0
1623135860000|2021-06-08 07:04:20|6902.7|6896.7|6902.7|6896.7|6902.9|6896.9|6902.7|6896.7|0
1623135870000|2021-06-08 07:04:30|6902.4|6896.4|6902.2|6896.2|6902.4|6896.4|6902.2|6896.2|1
1623135880000|2021-06-08 07:04:40|6901.1|6895.1|6901.1|6895.1|6901.1|6895.1|6901.1|6895.1|0
1623135890000|2021-06-08 07:04:50|6901.3|6895.3|6901.9|6895.9|6902.1|6896.1|6901.3|6895.3|1
1623135900000|2021-06-08 07:05:00|6901.6|6895.6|6902.2|6896.2|6902.7|6896.7|6901.6|6895.6|0
1623135910000|2021-06-08 07:05:10|6901.9|6895.9|6902.2|6896.2|6902.2|6896.2|6901.9|6895.9|0
1623135920000|2021-06-08 07:05:20|6902.1|6896.1|6902.6|6896.6|6902.6|6896.6|6902.1|6896.1|1
1623135930000|2021-06-08 07:05:30|6902.9|6896.9|6903.1|6897.1|6903.6|6897.6|6902.9|6896.9|0
1623135940000|2021-06-08 07:05:40|6902.9|6896.9|6902.9|6896.9|6902.9|6896.9|6902.9|6896.9|1
1623135960000|2021-06-08 07:06:00|6900.6|6894.6|6900.9|6894.9|6900.9|6894.9|6900.6|6894.6|5
1623135970000|2021-06-08 07:06:10|6901.6|6895.6|6902.6|6896.6|6902.6|6896.6|6901.6|6895.6|2
1623135980000|2021-06-08 07:06:20|6902.4|6896.4|6902.4|6896.4|6902.4|6896.4|6902.4|6896.4|0
1623135990000|2021-06-08 07:06:30|6902.6|6896.6|6902.6|6896.6|6902.6|6896.6|6902.6|6896.6|0
1623136000000|2021-06-08 07:06:40|6902.9|6896.9|6903.9|6897.9|6903.9|6897.9|6902.9|6896.9|1
1623136010000|2021-06-08 07:06:50|6903.3|6897.3|6903.1|6897.1|6903.4|6897.4|6903.1|6897.1|6
1623136020000|2021-06-08 07:07:00|6903.4|6897.4|6903.4|6897.4|6903.4|6897.4|6903.4|6897.4|0
1623136030000|2021-06-08 07:07:10|6903.1|6897.1|6903.9|6897.9|6903.9|6897.9|6903.1|6897.1|0
1623136040000|2021-06-08 07:07:20|6904.9|6898.9|6904.6|6898.6|6904.9|6898.9|6904.6|6898.6|4
1623136050000|2021-06-08 07:07:30|6904.4|6898.4|6904.4|6898.4|6904.4|6898.4|6904.4|6898.4|1
1623136060000|2021-06-08 07:07:40|6903.9|6897.9|6903.9|6897.9|6903.9|6897.9|6903.9|6897.9|0
1623136070000|2021-06-08 07:07:50|6903.6|6897.6|6902.9|6896.9|6903.9|6897.9|6902.9|6896.9|0
1623136090000|2021-06-08 07:08:10|6902.3|6896.3|6899.8|6893.8|6902.3|6896.3|6899.8|6893.8|4
1623136100000|2021-06-08 07:08:20|6900|6894|6899.6|6893.6|6901.1|6895.1|6899.3|6893.3|6
1623136110000|2021-06-08 07:08:30|6899.3|6893.3|6899.3|6893.3|6899.3|6893.3|6899.3|6893.3|0
1623136130000|2021-06-08 07:08:50|6899.8|6893.8|6899.3|6893.3|6899.8|6893.8|6899.3|6893.3|4
1623136140000|2021-06-08 07:09:00|6898.3|6892.3|6898.3|6892.3|6898.3|6892.3|6898.3|6892.3|9
1623136150000|2021-06-08 07:09:10|6898.1|6892.1|6898.1|6892.1|6898.1|6892.1|6898.1|6892.1|0
1623136160000|2021-06-08 07:09:20|6898.8|6892.8|6898.6|6892.6|6898.8|6892.8|6898.6|6892.6|3
1623136170000|2021-06-08 07:09:30|6898.1|6892.1|6895.6|6889.6|6898.1|6892.1|6895.2|6889.2|23
1623136180000|2021-06-08 07:09:40|6895.8|6889.8|6895.8|6889.8|6895.8|6889.8|6894.6|6888.6|5
1623136200000|2021-06-08 07:10:00|6896.1|6890.1|6896.3|6890.3|6896.3|6890.3|6895.8|6889.8|0
1623136210000|2021-06-08 07:10:10|6896.8|6890.8|6894.9|6888.9|6897.8|6891.8|6894.9|6888.9|9
1623136230000|2021-06-08 07:10:30|6894.6|6888.6|6893.9|6887.9|6894.6|6888.6|6893.9|6887.9|0
1623136240000|2021-06-08 07:10:40|6894.1|6888.1|6895.4|6889.4|6895.4|6889.4|6894.1|6888.1|2
1623136250000|2021-06-08 07:10:50|6895.1|6889.1|6895.1|6889.1|6895.1|6889.1|6895.1|6889.1|0
1623136260000|2021-06-08 07:11:00|6894.4|6888.4|6894.4|6888.4|6894.4|6888.4|6894.1|6888.1|1
1623136270000|2021-06-08 07:11:10|6894.2|6888.2|6894.4|6888.4|6894.4|6888.4|6893.9|6887.9|22
1623136280000|2021-06-08 07:11:20|6897.1|6891.1|6897.1|6891.1|6897.1|6891.1|6897.1|6891.1|8
1623136290000|2021-06-08 07:11:30|6897.4|6891.4|6897.6|6891.6|6897.6|6891.6|6897.1|6891.1|6
1623136300000|2021-06-08 07:11:40|6897.1|6891.1|6897.1|6891.1|6897.3|6891.3|6897.1|6891.1|0
1623136310000|2021-06-08 07:11:50|6897.3|6891.3|6897.6|6891.6|6897.6|6891.6|6897.3|6891.3|0
1623136320000|2021-06-08 07:12:00|6899.6|6893.6|6899.9|6893.9|6899.9|6893.9|6899.6|6893.6|15
1623136330000|2021-06-08 07:12:10|6899.6|6893.6|6899.3|6893.3|6899.6|6893.6|6899.3|6893.3|12
1623136340000|2021-06-08 07:12:20|6899|6893|6897.5|6891.5|6899|6893|6897.3|6891.3|10
1623136350000|2021-06-08 07:12:30|6897.8|6891.8|6896.5|6890.5|6897.8|6891.8|6896.5|6890.5|1
1623136360000|2021-06-08 07:12:40|6896.6|6890.6|6897.8|6891.8|6897.8|6891.8|6896.3|6890.3|2
1623136380000|2021-06-08 07:13:00|6896.3|6890.3|6896.3|6890.3|6896.3|6890.3|6896.3|6890.3|12
1623136390000|2021-06-08 07:13:10|6896.5|6890.5|6896.5|6890.5|6896.5|6890.5|6896.5|6890.5|5
1623136400000|2021-06-08 07:13:20|6896.8|6890.8|6896.5|6890.5|6896.8|6890.8|6896.5|6890.5|15
1623136420000|2021-06-08 07:13:40|6896.8|6890.8|6896.8|6890.8|6896.8|6890.8|6896.8|6890.8|0
1623136430000|2021-06-08 07:13:50|6897.8|6891.8|6897.8|6891.8|6897.8|6891.8|6897.8|6891.8|1
1623136440000|2021-06-08 07:14:00|6897.3|6891.3|6898.6|6892.6|6898.6|6892.6|6897.1|6891.1|2
1623136450000|2021-06-08 07:14:10|6899|6893|6899.5|6893.5|6899.8|6893.8|6899|6893|0
1623136460000|2021-06-08 07:14:20|6899.8|6893.8|6899.8|6893.8|6899.8|6893.8|6899.8|6893.8|0
1623136470000|2021-06-08 07:14:30|6899.3|6893.3|6898.7|6892.7|6899.5|6893.5|6898|6892|3
1623136480000|2021-06-08 07:14:40|6899|6893|6899|6893|6899|6893|6899|6893|0
1623136490000|2021-06-08 07:14:50|6899.8|6893.8|6899.8|6893.8|6899.8|6893.8|6899.8|6893.8|0
1623136500000|2021-06-08 07:15:00|6899.5|6893.5|6899|6893|6899.5|6893.5|6899|6893|1
1623136520000|2021-06-08 07:15:20|6899.3|6893.3|6899.6|6893.6|6899.6|6893.6|6899.3|6893.3|0
1623136530000|2021-06-08 07:15:30|6899.3|6893.3|6898.9|6892.9|6899.3|6893.3|6898.9|6892.9|0
1623136540000|2021-06-08 07:15:40|6898.6|6892.6|6898.6|6892.6|6898.6|6892.6|6898.6|6892.6|0
1623136550000|2021-06-08 07:15:50|6898.8|6892.8|6898.9|6892.9|6899.3|6893.3|6898.8|6892.8|1
1623136560000|2021-06-08 07:16:00|6898.6|6892.6|6899.1|6893.1|6899.1|6893.1|6898.6|6892.6|0
1623136590000|2021-06-08 07:16:30|6898.8|6892.8|6898.8|6892.8|6898.8|6892.8|6898.8|6892.8|0
1623136600000|2021-06-08 07:16:40|6897.6|6891.6|6896.6|6890.6|6897.6|6891.6|6896.6|6890.6|1
1623136610000|2021-06-08 07:16:50|6895.8|6889.8|6895.8|6889.8|6896.1|6890.1|6895.8|6889.8|1
1623136620000|2021-06-08 07:17:00|6896|6890|6896.3|6890.3|6896.6|6890.6|6896|6890|0
1623136630000|2021-06-08 07:17:10|6896.6|6890.6|6896.1|6890.1|6896.6|6890.6|6896.1|6890.1|0
1623136650000|2021-06-08 07:17:30|6895.8|6889.8|6895.6|6889.6|6895.8|6889.8|6895.6|6889.6|2
1623136660000|2021-06-08 07:17:40|6895.1|6889.1|6895.1|6889.1|6895.1|6889.1|6895.1|6889.1|0
1623136670000|2021-06-08 07:17:50|6894.8|6888.8|6893.8|6887.8|6894.8|6888.8|6893.8|6887.8|1
1623136680000|2021-06-08 07:18:00|6894.6|6888.6|6893.8|6887.8|6894.6|6888.6|6893.8|6887.8|4
1623136690000|2021-06-08 07:18:10|6893.7|6887.7|6894|6888|6894|6888|6893.7|6887.7|1
1623136700000|2021-06-08 07:18:20|6894.6|6888.6|6894.6|6888.6|6894.6|6888.6|6894.6|6888.6|0
1623136720000|2021-06-08 07:18:40|6894.8|6888.8|6894.8|6888.8|6894.8|6888.8|6894.8|6888.8|0
1623136730000|2021-06-08 07:18:50|6894.6|6888.6|6894.3|6888.3|6894.6|6888.6|6894|6888|1
1623136740000|2021-06-08 07:19:00|6894|6888|6893.8|6887.8|6894.8|6888.8|6893.8|6887.8|1
1623136750000|2021-06-08 07:19:10|6893.3|6887.3|6893.2|6887.2|6893.3|6887.3|6893|6887|3
1623136760000|2021-06-08 07:19:20|6893.5|6887.5|6894.8|6888.8|6894.8|6888.8|6893.5|6887.5|0
1623136770000|2021-06-08 07:19:30|6895.3|6889.3|6895.8|6889.8|6896.3|6890.3|6895|6889|4
1623136780000|2021-06-08 07:19:40|6895.3|6889.3|6895.3|6889.3|6895.3|6889.3|6895.3|6889.3|0
1623136800000|2021-06-08 07:20:00|6894.5|6888.5|6894.8|6888.8|6894.8|6888.8|6894.5|6888.5|0
1623136810000|2021-06-08 07:20:10|6895|6889|6895|6889|6895|6889|6895|6889|0
1623136830000|2021-06-08 07:20:30|6896.6|6890.6|6896.6|6890.6|6896.6|6890.6|6896.6|6890.6|0
1623136840000|2021-06-08 07:20:40|6896.3|6890.3|6893.8|6887.8|6896.3|6890.3|6893.8|6887.8|3
1623136880000|2021-06-08 07:21:20|6894.3|6888.3|6894.5|6888.5|6894.5|6888.5|6894.3|6888.3|3
1623136900000|2021-06-08 07:21:40|6895|6889|6895|6889|6895|6889|6895|6889|0
1623136910000|2021-06-08 07:21:50|6895.3|6889.3|6895.3|6889.3|6895.3|6889.3|6895.3|6889.3|5
1623136920000|2021-06-08 07:22:00|6895.6|6889.6|6895.6|6889.6|6895.6|6889.6|6895.6|6889.6|2
1623136940000|2021-06-08 07:22:20|6894.5|6888.5|6894.5|6888.5|6894.5|6888.5|6894.5|6888.5|1
1623136950000|2021-06-08 07:22:30|6894.8|6888.8|6894.8|6888.8|6894.8|6888.8|6894.8|6888.8|0
1623136960000|2021-06-08 07:22:40|6894.5|6888.5|6895.6|6889.6|6895.6|6889.6|6894|6888|0
1623136970000|2021-06-08 07:22:50|6895.3|6889.3|6895.1|6889.1|6895.4|6889.4|6894.6|6888.6|1
1623136990000|2021-06-08 07:23:10|6894.8|6888.8|6894.8|6888.8|6894.8|6888.8|6894.8|6888.8|0
1623137000000|2021-06-08 07:23:20|6893.6|6887.6|6894.3|6888.3|6894.3|6888.3|6893.6|6887.6|2
1623137030000|2021-06-08 07:23:50|6894.6|6888.6|6894.6|6888.6|6894.6|6888.6|6894.6|6888.6|0
1623137040000|2021-06-08 07:24:00|6894.3|6888.3|6895.6|6889.6|6895.6|6889.6|6894.3|6888.3|3
1623137060000|2021-06-08 07:24:20|6895.3|6889.3|6895.3|6889.3|6895.3|6889.3|6895.3|6889.3|3
1623137070000|2021-06-08 07:24:30|6895.1|6889.1|6895.3|6889.3|6895.3|6889.3|6895.1|6889.1|0
1623137100000|2021-06-08 07:25:00|6895.5|6889.5|6895.8|6889.8|6895.8|6889.8|6895.5|6889.5|0
1623137120000|2021-06-08 07:25:20|6896|6890|6896|6890|6896|6890|6896|6890|0
1623137130000|2021-06-08 07:25:30|6896.3|6890.3|6896.1|6890.1|6896.3|6890.3|6895.8|6889.8|1
1623137140000|2021-06-08 07:25:40|6895.8|6889.8|6895.5|6889.5|6895.8|6889.8|6895.3|6889.3|2
1623137150000|2021-06-08 07:25:50|6895.8|6889.8|6896.6|6890.6|6896.9|6890.9|6895.8|6889.8|2
1623137160000|2021-06-08 07:26:00|6896.9|6890.9|6896.4|6890.4|6896.9|6890.9|6896.4|6890.4|10
1623137170000|2021-06-08 07:26:10|6896.6|6890.6|6896.9|6890.9|6896.9|6890.9|6896.6|6890.6|0
1623137180000|2021-06-08 07:26:20|6896.4|6890.4|6896.9|6890.9|6896.9|6890.9|6896.4|6890.4|1
1623137200000|2021-06-08 07:26:40|6896.6|6890.6|6896.1|6890.1|6896.6|6890.6|6896.1|6890.1|0
1623137220000|2021-06-08 07:27:00|6895.6|6889.6|6896.8|6890.8|6896.8|6890.8|6895.6|6889.6|0
1623137240000|2021-06-08 07:27:20|6897.8|6891.8|6898|6892|6898|6892|6897.8|6891.8|5
1623137250000|2021-06-08 07:27:30|||||||||2
1623137260000|2021-06-08 07:27:40|6906|6900|6905.8|6899.8|6906|6900|6905.3|6899.3|21
1623137270000|2021-06-08 07:27:50|6906|6900|6905.5|6899.5|6906.3|6900.3|6905.5|6899.5|1
1623137280000|2021-06-08 07:28:00|6905.3|6899.3|6905.8|6899.8|6906|6900|6904.8|6898.8|1
1623137290000|2021-06-08 07:28:10|6905.6|6899.6|6905.1|6899.1|6905.6|6899.6|6905.1|6899.1|0
1623137300000|2021-06-08 07:28:20|6905.8|6899.8|6905.8|6899.8|6905.8|6899.8|6905.8|6899.8|2
1623137310000|2021-06-08 07:28:30|6906.5|6900.5|6906.8|6900.8|6906.8|6900.8|6906.5|6900.5|1
1623137320000|2021-06-08 07:28:40|6906.7|6900.7|6909|6903|6909|6903|6906.7|6900.7|5
1623137340000|2021-06-08 07:29:00|6909.5|6903.5|6909.3|6903.3|6909.5|6903.5|6909.3|6903.3|1
1623137350000|2021-06-08 07:29:10|6909|6903|6908.8|6902.8|6909|6903|6908.8|6902.8|2
1623137360000|2021-06-08 07:29:20|6909.3|6903.3|6909.3|6903.3|6909.3|6903.3|6909.3|6903.3|0
1623137370000|2021-06-08 07:29:30|6910.2|6904.2|6909.7|6903.7|6910.2|6904.2|6909.7|6903.7|1
1623137380000|2021-06-08 07:29:40|6910|6904|6909.2|6903.2|6910.5|6904.5|6909.2|6903.2|1
1623137390000|2021-06-08 07:29:50|6909.8|6903.8|6909.7|6903.7|6909.8|6903.8|6909|6903|3
1623137400000|2021-06-08 07:30:00|6909.5|6903.5|6909.5|6903.5|6909.5|6903.5|6909.5|6903.5|0
1623137420000|2021-06-08 07:30:20|6910|6904|6909.5|6903.5|6910|6904|6908.3|6902.3|4
1623137430000|2021-06-08 07:30:30|6909|6903|6908.8|6902.8|6909|6903|6908.3|6902.3|0
1623137440000|2021-06-08 07:30:40|6908.3|6902.3|6908.3|6902.3|6909.3|6903.3|6908.1|6902.1|0
1623137450000|2021-06-08 07:30:50|6907.8|6901.8|6907.6|6901.6|6908.3|6902.3|6907.6|6901.6|1
1623137470000|2021-06-08 07:31:10|||||||||1
1623137490000|2021-06-08 07:31:30|||||||||1
1623137500000|2021-06-08 07:31:40|6907.4|6901.4|6904.9|6898.9|6907.4|6901.4|6904.9|6898.9|8
1623137520000|2021-06-08 07:32:00|6905.2|6899.2|6907.4|6901.4|6907.4|6901.4|6905.2|6899.2|5
1623137530000|2021-06-08 07:32:10|6907.6|6901.6|6907.6|6901.6|6907.8|6901.8|6907.6|6901.6|2
1623137540000|2021-06-08 07:32:20|6907.1|6901.1|6906.7|6900.7|6907.1|6901.1|6906.7|6900.7|1
1623137550000|2021-06-08 07:32:30|6905.8|6899.8|6906.7|6900.7|6907.4|6901.4|6905.8|6899.8|3
1623137560000|2021-06-08 07:32:40|6906.4|6900.4|6906.4|6900.4|6906.4|6900.4|6906.4|6900.4|0
1623137570000|2021-06-08 07:32:50|6906.7|6900.7|6907.1|6901.1|6907.1|6901.1|6906.7|6900.7|0
1623137580000|2021-06-08 07:33:00|6906.9|6900.9|6906.9|6900.9|6906.9|6900.9|6906.9|6900.9|0
1623137590000|2021-06-08 07:33:10|6906.6|6900.6|6907.1|6901.1|6907.1|6901.1|6906.6|6900.6|3
1623137600000|2021-06-08 07:33:20|6906.9|6900.9|6907.6|6901.6|6907.6|6901.6|6906.9|6900.9|0
1623137620000|2021-06-08 07:33:40|6907.3|6901.3|6907.4|6901.4|6907.4|6901.4|6907.1|6901.1|1
1623137630000|2021-06-08 07:33:50|6907.6|6901.6|6907.6|6901.6|6907.6|6901.6|6907.6|6901.6|0
1623137640000|2021-06-08 07:34:00|6907.3|6901.3|6907.3|6901.3|6907.6|6901.6|6907.1|6901.1|1
1623137650000|2021-06-08 07:34:10|6907.6|6901.6|6907.6|6901.6|6907.6|6901.6|6907.6|6901.6|0
1623137660000|2021-06-08 07:34:20|6907.3|6901.3|6907.1|6901.1|6907.6|6901.6|6907.1|6901.1|0
1623137670000|2021-06-08 07:34:30|6907.6|6901.6|6907.6|6901.6|6907.6|6901.6|6907.6|6901.6|1
1623137680000|2021-06-08 07:34:40|6907.4|6901.4|6907.6|6901.6|6907.6|6901.6|6907.4|6901.4|1
1623137690000|2021-06-08 07:34:50|||||||||1
1623137700000|2021-06-08 07:35:00|6909.5|6903.5|6909.7|6903.7|6909.7|6903.7|6909.5|6903.5|6
1623137710000|2021-06-08 07:35:10|6909.9|6903.9|6909.3|6903.3|6910.4|6904.4|6909|6903|3
1623137720000|2021-06-08 07:35:20|6909.6|6903.6|6909.3|6903.3|6909.8|6903.8|6909.3|6903.3|0
1623137730000|2021-06-08 07:35:30|6909|6903|6907.1|6901.1|6909|6903|6907.1|6901.1|3
1623137750000|2021-06-08 07:35:50|6906.8|6900.8|6906.6|6900.6|6906.8|6900.8|6906.6|6900.6|0
1623137770000|2021-06-08 07:36:10|6906.9|6900.9|6909.1|6903.1|6909.3|6903.3|6906.9|6900.9|1
1623137780000|2021-06-08 07:36:20|6909.3|6903.3|6910.2|6904.2|6910.2|6904.2|6909.3|6903.3|0
1623137800000|2021-06-08 07:36:40|6909.9|6903.9|6910.4|6904.4|6910.4|6904.4|6909.9|6903.9|3
1623137810000|2021-06-08 07:36:50|6910.2|6904.2|6911.2|6905.2|6911.2|6905.2|6909.9|6903.9|3
1623137820000|2021-06-08 07:37:00|6910.9|6904.9|6910.9|6904.9|6910.9|6904.9|6910.9|6904.9|0
1623137830000|2021-06-08 07:37:10|6909.8|6903.8|6909.8|6903.8|6910|6904|6909.8|6903.8|5
1623137850000|2021-06-08 07:37:30|6909.3|6903.3|6909.3|6903.3|6909.3|6903.3|6908.8|6902.8|1
1623137860000|2021-06-08 07:37:40|6909.1|6903.1|6908.8|6902.8|6909.1|6903.1|6908.8|6902.8|0
1623137870000|2021-06-08 07:37:50|6909.3|6903.3|6909|6903|6909.3|6903.3|6909|6903|0
1623137880000|2021-06-08 07:38:00|6909.2|6903.2|6909|6903|6909.2|6903.2|6909|6903|0
1623137890000|2021-06-08 07:38:10|6908.7|6902.7|6908|6902|6908.7|6902.7|6906.8|6900.8|5
1623137900000|2021-06-08 07:38:20|6907.4|6901.4|6910.5|6904.5|6910.5|6904.5|6907.4|6901.4|3
1623137910000|2021-06-08 07:38:30|6910.7|6904.7|6910.7|6904.7|6911.2|6905.2|6910.7|6904.7|0
1623137920000|2021-06-08 07:38:40|6911.2|6905.2|6911.2|6905.2|6911.5|6905.5|6911.2|6905.2|1
1623137940000|2021-06-08 07:39:00|6909.2|6903.2|6908.5|6902.5|6909.2|6903.2|6908.5|6902.5|0
1623137950000|2021-06-08 07:39:10|6908.8|6902.8|6910|6904|6910|6904|6908.8|6902.8|2
1623137960000|2021-06-08 07:39:20|6909.4|6903.4|6909.7|6903.7|6909.7|6903.7|6909.4|6903.4|1
1623137970000|2021-06-08 07:39:30|6910|6904|6909|6903|6910.5|6904.5|6909|6903|1
1623137980000|2021-06-08 07:39:40|6909.2|6903.2|6909|6903|6909.5|6903.5|6908.7|6902.7|0
1623137990000|2021-06-08 07:39:50|6909.2|6903.2|6909.5|6903.5|6909.5|6903.5|6909.2|6903.2|0
1623138000000|2021-06-08 07:40:00|6910|6904|6909.5|6903.5|6911|6905|6909.5|6903.5|1
1623138010000|2021-06-08 07:40:10|6910.9|6904.9|6911.7|6905.7|6911.7|6905.7|6910.9|6904.9|1
1623138020000|2021-06-08 07:40:20|||||||||1
1623138050000|2021-06-08 07:40:50|6911.4|6905.4|6911.2|6905.2|6911.4|6905.4|6911.2|6905.2|5
1623138060000|2021-06-08 07:41:00|6911.4|6905.4|6911.7|6905.7|6912.2|6906.2|6911.4|6905.4|2
1623138070000|2021-06-08 07:41:10|6912.2|6906.2|6913.2|6907.2|6913.2|6907.2|6912.2|6906.2|3
1623138080000|2021-06-08 07:41:20|6913.5|6907.5|6913.5|6907.5|6913.5|6907.5|6913.5|6907.5|1
1623138090000|2021-06-08 07:41:30|6913.2|6907.2|6912.4|6906.4|6913.2|6907.2|6912.4|6906.4|0
1623138110000|2021-06-08 07:41:50|6912.9|6906.9|6912.9|6906.9|6912.9|6906.9|6912.9|6906.9|1
1623138120000|2021-06-08 07:42:00|6913.4|6907.4|6913.4|6907.4|6913.4|6907.4|6913.4|6907.4|1
1623138130000|2021-06-08 07:42:10|6914.5|6908.5|6922|6916|6922|6916|6914.5|6908.5|9
1623138140000|2021-06-08 07:42:20|6922.3|6916.3|6922|6916|6922.3|6916.3|6920.8|6914.8|9
1623138150000|2021-06-08 07:42:30|6921.8|6915.8|6921|6915|6921.8|6915.8|6921|6915|2
1623138180000|2021-06-08 07:43:00|6921.2|6915.2|6921.2|6915.2|6921.2|6915.2|6921|6915|0
1623138190000|2021-06-08 07:43:10|6921.5|6915.5|6922.3|6916.3|6922.3|6916.3|6920.8|6914.8|13
1623138200000|2021-06-08 07:43:20|6921|6915|6922|6916|6922.3|6916.3|6920.8|6914.8|3
1623138210000|2021-06-08 07:43:30|6922.3|6916.3|6922.3|6916.3|6922.3|6916.3|6922.3|6916.3|1
1623138220000|2021-06-08 07:43:40|6922.1|6916.1|6923.3|6917.3|6923.5|6917.5|6922.1|6916.1|1
1623138230000|2021-06-08 07:43:50|6923.5|6917.5|6923.5|6917.5|6923.5|6917.5|6923.5|6917.5|0
1623138240000|2021-06-08 07:44:00|6923.8|6917.8|6927|6921|6927|6921|6923.6|6917.6|12
1623138250000|2021-06-08 07:44:10|6927.6|6921.6|6927.6|6921.6|6927.6|6921.6|6927.6|6921.6|2
1623138260000|2021-06-08 07:44:20|6927.9|6921.9|6933|6927|6934|6928|6927.6|6921.6|13
1623138270000|2021-06-08 07:44:30|6933.5|6927.5|6937.3|6931.3|6938.5|6932.5|6931.7|6925.7|18
1623138280000|2021-06-08 07:44:40|6937.6|6931.6|6938.3|6932.3|6938.3|6932.3|6937.6|6931.6|0
1623138290000|2021-06-08 07:44:50|6939.2|6933.2|6943|6937|6943.5|6937.5|6938.9|6932.9|32
1623138300000|2021-06-08 07:45:00|6942.8|6936.8|6943.6|6937.6|6944|6938|6942|6936|4
1623138310000|2021-06-08 07:45:10|6943.3|6937.3|6942.4|6936.4|6943.6|6937.6|6942.4|6936.4|1
1623138320000|2021-06-08 07:45:20|6944.2|6938.2|6944|6938|6944.2|6938.2|6942.8|6936.8|5
1623138330000|2021-06-08 07:45:30|6944.2|6938.2|6950|6944|6951.2|6945.2|6942.4|6936.4|23
1623138340000|2021-06-08 07:45:40|6950.2|6944.2|6950.9|6944.9|6951.2|6945.2|6949.9|6943.9|2
1623138350000|2021-06-08 07:45:50|6955.9|6949.9|6953.2|6947.2|6955.9|6949.9|6953.2|6947.2|70
1623138360000|2021-06-08 07:46:00|6952.4|6946.4|6951.1|6945.1|6952.4|6946.4|6949.9|6943.9|3
1623138370000|2021-06-08 07:46:10|6950.9|6944.9|6950.7|6944.7|6950.9|6944.9|6950.4|6944.4|0
1623138380000|2021-06-08 07:46:20|6951.5|6945.5|6954.6|6948.6|6954.6|6948.6|6951|6945|11
1623138390000|2021-06-08 07:46:30|6954.9|6948.9|6953.9|6947.9|6954.9|6948.9|6953.9|6947.9|2
1623138400000|2021-06-08 07:46:40|6953.7|6947.7|6953.2|6947.2|6953.7|6947.7|6953.2|6947.2|1
1623138410000|2021-06-08 07:46:50|6953.7|6947.7|6953.2|6947.2|6953.7|6947.7|6953.2|6947.2|0
1623138420000|2021-06-08 07:47:00|6952.9|6946.9|6951.4|6945.4|6952.9|6946.9|6951.4|6945.4|12
1623138430000|2021-06-08 07:47:10|6953.1|6947.1|6953.1|6947.1|6953.1|6947.1|6953.1|6947.1|6
1623138450000|2021-06-08 07:47:30|6953.4|6947.4|6954.4|6948.4|6954.7|6948.7|6953.4|6947.4|0
1623138460000|2021-06-08 07:47:40|6954.2|6948.2|6954.7|6948.7|6954.7|6948.7|6954.2|6948.2|1
1623138470000|2021-06-08 07:47:50|6954.2|6948.2|6953.9|6947.9|6954.7|6948.7|6953.6|6947.6|4
1623138480000|2021-06-08 07:48:00|6952.7|6946.7|6949.7|6943.7|6952.7|6946.7|6949.7|6943.7|8
1623138490000|2021-06-08 07:48:10|6949.4|6943.4|6949.2|6943.2|6949.4|6943.4|6949.2|6943.2|0
1623138500000|2021-06-08 07:48:20|6949.7|6943.7|6952.1|6946.1|6952.4|6946.4|6949.4|6943.4|3
1623138510000|2021-06-08 07:48:30|6951.9|6945.9|6951.1|6945.1|6951.9|6945.9|6951.1|6945.1|2
1623138520000|2021-06-08 07:48:40|6950.9|6944.9|6949.6|6943.6|6950.9|6944.9|6948.1|6942.1|3
1623138530000|2021-06-08 07:48:50|6949.9|6943.9|6948.9|6942.9|6949.9|6943.9|6948.9|6942.9|0
1623138540000|2021-06-08 07:49:00|6948.6|6942.6|6949.4|6943.4|6949.4|6943.4|6948.4|6942.4|1
1623138560000|2021-06-08 07:49:20|6949.6|6943.6|6950.4|6944.4|6950.4|6944.4|6949.6|6943.6|2
1623138580000|2021-06-08 07:49:40|6952.2|6946.2|6950.6|6944.6|6952.9|6946.9|6950.6|6944.6|5
1623138590000|2021-06-08 07:49:50|6950.9|6944.9|6952.4|6946.4|6952.7|6946.7|6950.9|6944.9|5
1623138600000|2021-06-08 07:50:00|6951.1|6945.1|6952.4|6946.4|6952.4|6946.4|6951.1|6945.1|1
1623138610000|2021-06-08 07:50:10|6952.6|6946.6|6952.2|6946.2|6952.6|6946.6|6951.9|6945.9|0
1623138620000|2021-06-08 07:50:20|6952.6|6946.6|6952.3|6946.3|6954|6948|6952.1|6946.1|5
1623138630000|2021-06-08 07:50:30|6953.7|6947.7|6953.6|6947.6|6953.9|6947.9|6953.6|6947.6|1
1623138650000|2021-06-08 07:50:50|6954.2|6948.2|6953.7|6947.7|6954.2|6948.2|6953.7|6947.7|6
1623138660000|2021-06-08 07:51:00|6954|6948|6953.7|6947.7|6954.5|6948.5|6953.5|6947.5|1
1623138690000|2021-06-08 07:51:30|6953|6947|6953.2|6947.2|6953.2|6947.2|6953|6947|4
1623138700000|2021-06-08 07:51:40|6953|6947|6951.3|6945.3|6953|6947|6951.3|6945.3|0
1623138710000|2021-06-08 07:51:50|6951.4|6945.4|6948.9|6942.9|6951.4|6945.4|6948.9|6942.9|10
1623138720000|2021-06-08 07:52:00|6949.2|6943.2|6948.9|6942.9|6949.2|6943.2|6948.7|6942.7|4
1623138730000|2021-06-08 07:52:10|6949.6|6943.6|6949.9|6943.9|6949.9|6943.9|6949.6|6943.6|7
1623138740000|2021-06-08 07:52:20|6949.4|6943.4|6948.4|6942.4|6949.4|6943.4|6948.2|6942.2|4
1623138750000|2021-06-08 07:52:30|6948.7|6942.7|6946.7|6940.7|6948.7|6942.7|6945.5|6939.5|1
1623138760000|2021-06-08 07:52:40|6936.7|6930.7|6936.2|6930.2|6936.7|6930.7|6934.7|6928.7|12
1623138770000|2021-06-08 07:52:50|6936|6930|6933.5|6927.5|6936.5|6930|6933.5|6926.5|2
1623138780000|2021-06-08 07:53:00|6933.2|6927.2|6931.6|6925.6|6933.2|6927.2|6931.6|6925.6|2
1623138790000|2021-06-08 07:53:10|6930.8|6924.8|6931.1|6925.1|6931.3|6925.3|6930.3|6924.3|4
1623138800000|2021-06-08 07:53:20|6930.4|6924.4|6932|6926|6932|6926|6930.4|6924.4|2
1623138810000|2021-06-08 07:53:30|6932.2|6926.2|6934.7|6928.7|6934.7|6928.7|6932.2|6926.2|3
1623138820000|2021-06-08 07:53:40|6935.2|6929.2|6936.2|6930.2|6936.5|6930.5|6935.2|6929.2|0
1623138830000|2021-06-08 07:53:50|6936.7|6930.7|6937.2|6931.2|6937.2|6931.2|6936.7|6930.7|0
1623138840000|2021-06-08 07:54:00|6937.1|6931.1|6936.7|6930.7|6937.7|6931.7|6936.7|6930.7|9
1623138850000|2021-06-08 07:54:10|6936.9|6930.9|6935.6|6929.6|6936.9|6930.9|6935.6|6929.6|1
1623138860000|2021-06-08 07:54:20|6935.3|6929.3|6935.6|6929.6|6935.6|6929.6|6935.3|6929.3|2
1623138870000|2021-06-08 07:54:30|6935|6929|6934.7|6928.7|6935|6929|6934.7|6928.7|0
1623138880000|2021-06-08 07:54:40|6934.3|6928.3|6934.2|6928.2|6934.3|6928.3|6934.2|6928.2|5
1623138890000|2021-06-08 07:54:50|6934.5|6928.5|6934.8|6928.8|6934.8|6928.8|6934.5|6928.5|1
1623138900000|2021-06-08 07:55:00|6934|6928|6934|6928|6934|6928|6934|6928|3
1623138910000|2021-06-08 07:55:10|6934.3|6928.3|6936.7|6930.7|6936.7|6930.7|6934.3|6928.3|1
1623138950000|2021-06-08 07:55:50|||||||||1
1623138970000|2021-06-08 07:56:10|6936.9|6930.9|6937.2|6931.2|6937.2|6931.2|6936.9|6930.9|4
1623138980000|2021-06-08 07:56:20|6937.4|6931.4|6937.7|6931.7|6937.7|6931.7|6937.2|6931.2|0
1623138990000|2021-06-08 07:56:30|6938.7|6932.7|6938.4|6932.4|6938.7|6932.7|6938.4|6932.4|2
1623139000000|2021-06-08 07:56:40|6938.9|6932.9|6937.9|6931.9|6938.9|6932.9|6937.9|6931.9|3
1623139010000|2021-06-08 07:56:50|6938.2|6932.2|6938.2|6932.2|6938.2|6932.2|6938.2|6932.2|1
1623139020000|2021-06-08 07:57:00|6937.7|6931.7|6937.7|6931.7|6937.7|6931.7|6937.7|6931.7|0
1623139030000|2021-06-08 07:57:10|6937.9|6931.9|6939.6|6933.6|6939.6|6933.6|6937.9|6931.9|3
1623139040000|2021-06-08 07:57:20|6939.4|6933.4|6939.6|6933.6|6939.6|6933.6|6939.1|6933.1|0
1623139060000|2021-06-08 07:57:40|6940.6|6934.6|6941.6|6935.6|6941.6|6935.6|6940.6|6934.6|2
1623139070000|2021-06-08 07:57:50|6942.1|6936.1|6942.4|6936.4|6942.4|6936.4|6942.1|6936.1|1
1623139080000|2021-06-08 07:58:00|6942.1|6936.1|6941.1|6935.1|6942.1|6936.1|6940.1|6934.1|2
1623139090000|2021-06-08 07:58:10|6942.1|6936.1|6942.1|6936.1|6942.1|6936.1|6941.6|6935.6|4
1623139100000|2021-06-08 07:58:20|6946.1|6940.1|6946.1|6940.1|6946.1|6940.1|6946.1|6940.1|1
1623139140000|2021-06-08 07:59:00|6945.9|6939.9|6943.6|6937.6|6945.9|6939.9|6943.6|6937.6|2
1623139150000|2021-06-08 07:59:10|6943.1|6937.1|6943.1|6937.1|6943.1|6937.1|6943.1|6937.1|0
1623139160000|2021-06-08 07:59:20|6942.9|6936.9|6940.4|6934.4|6942.9|6936.9|6940.4|6934.4|1
1623139170000|2021-06-08 07:59:30|6939.7|6933.7|6939.7|6933.7|6939.7|6933.7|6939.7|6933.7|1
1623139180000|2021-06-08 07:59:40|6939.9|6933.9|6940.7|6934.7|6940.7|6934.7|6939.9|6933.9|1
1623139190000|2021-06-08 07:59:50|6940.4|6934.4|6940.4|6934.4|6940.4|6934.4|6940.4|6934.4|0
1623139200000|2021-06-08 08:00:00|6940.2|6934.2|6938.7|6932.7|6940.2|6934.2|6938.7|6932.7|10
1623139210000|2021-06-08 08:00:10|6939.7|6933.7|6939.7|6933.7|6939.7|6933.7|6939.7|6933.7|0
1623139220000|2021-06-08 08:00:20|6939.2|6933.2|6938.7|6932.7|6939.2|6933.2|6938.7|6932.7|0
1623139230000|2021-06-08 08:00:30|6939.2|6933.2|6939|6933|6939.2|6933.2|6938.2|6932.2|1
1623139250000|2021-06-08 08:00:50|6938.8|6932.8|6938.8|6932.8|6938.8|6932.8|6938.8|6932.8|1
1623139260000|2021-06-08 08:01:00|6939.6|6933.6|6939.6|6933.6|6939.6|6933.6|6939.6|6933.6|0
1623139270000|2021-06-08 08:01:10|6939.3|6933.3|6941.7|6935.7|6942|6936|6939.3|6933.3|30
1623139310000|2021-06-08 08:01:50|6942.2|6936.2|6942.2|6936.2|6942.2|6936.2|6942.2|6936.2|2
1623139320000|2021-06-08 08:02:00|6941.9|6935.9|6942.2|6936.2|6942.2|6936.2|6941.9|6935.9|0
1623139330000|2021-06-08 08:02:10|6942.4|6936.4|6943.2|6937.2|6943.2|6937.2|6942.4|6936.4|2
1623139360000|2021-06-08 08:02:40|6942.7|6936.7|6941.9|6935.9|6942.7|6936.7|6941.9|6935.9|2
1623139380000|2021-06-08 08:03:00|6941.6|6935.6|6943.9|6937.9|6943.9|6937.9|6941.6|6935.6|1
1623139390000|2021-06-08 08:03:10|6946.6|6940.6|6947.6|6941.6|6947.6|6941.6|6946.3|6940.3|5
1623139400000|2021-06-08 08:03:20|6948.4|6942.4|6948.4|6942.4|6948.4|6942.4|6948.4|6942.4|13
1623139410000|2021-06-08 08:03:30|6948.1|6942.1|6947.6|6941.6|6948.1|6942.1|6947.3|6941.3|1
1623139420000|2021-06-08 08:03:40|6947.8|6941.8|6947.8|6941.8|6947.8|6941.8|6947.8|6941.8|0
1623139430000|2021-06-08 08:03:50|6947.6|6941.6|6947.6|6941.6|6947.6|6941.6|6947.6|6941.6|0
1623139440000|2021-06-08 08:04:00|6947.8|6941.8|6947.3|6941.3|6947.8|6941.8|6946.9|6940.9|0
1623139450000|2021-06-08 08:04:10|6947.1|6941.1|6947.1|6941.1|6947.1|6941.1|6947.1|6941.1|2
1623139460000|2021-06-08 08:04:20|6946.6|6940.6|6946.4|6940.4|6946.6|6940.6|6946.2|6940.2|0
1623139470000|2021-06-08 08:04:30|6946.2|6940.2|6946.9|6940.9|6946.9|6940.9|6945.7|6939.7|2
1623139480000|2021-06-08 08:04:40|6946.7|6940.7|6947.4|6941.4|6947.4|6941.4|6946.7|6940.7|2
1623139500000|2021-06-08 08:05:00|6947.6|6941.6|6947.4|6941.4|6947.6|6941.6|6947.4|6941.4|1
1623139520000|2021-06-08 08:05:20|6947.1|6941.1|6947.4|6941.4|6947.4|6941.4|6946.7|6940.7|0
1623139540000|2021-06-08 08:05:40|6947.1|6941.1|6947.1|6941.1|6947.1|6941.1|6947.1|6941.1|0
1623139550000|2021-06-08 08:05:50|6946.2|6940.2|6941.7|6935.7|6946.2|6940.2|6941.7|6935.7|5
1623139560000|2021-06-08 08:06:00|6941.9|6935.9|6941.7|6935.7|6941.9|6935.9|6941.7|6935.7|0
1623139570000|2021-06-08 08:06:10|6941.2|6935.2|6940.9|6934.9|6941.2|6935.2|6940.9|6934.9|0
1623139610000|2021-06-08 08:06:50|6940.6|6934.6|6937.8|6931.8|6940.6|6934.6|6937.8|6931.8|2
1623139620000|2021-06-08 08:07:00|6937.5|6931.5|6936.9|6930.9|6937.5|6931.5|6936.9|6930.9|0
1623139630000|2021-06-08 08:07:10|6936.7|6930.7|6936.7|6930.7|6936.7|6930.7|6936.7|6930.7|0
1623139650000|2021-06-08 08:07:30|6935.7|6929.7|6936.7|6930.7|6936.7|6930.7|6935.7|6929.7|3
1623139660000|2021-06-08 08:07:40|6938.3|6932.3|6938.3|6932.3|6938.3|6932.3|6938.3|6932.3|2
1623139670000|2021-06-08 08:07:50|6938|6932|6938|6932|6938|6932|6938|6932|0
1623139680000|2021-06-08 08:08:00|6937.3|6931.3|6938|6932|6938|6932|6937.3|6931.3|1
1623139690000|2021-06-08 08:08:10|6938.2|6932.2|6938.8|6932.8|6939|6933|6938.2|6932.2|1
1623139700000|2021-06-08 08:08:20|6939|6933|6939|6933|6939|6933|6939|6933|1
1623139710000|2021-06-08 08:08:30|6939.2|6933.2|6939.2|6933.2|6939.2|6933.2|6939.2|6933.2|1
1623139720000|2021-06-08 08:08:40|6939.4|6933.4|6940.2|6934.2|6940.7|6934.7|6939.4|6933.4|0
1623139730000|2021-06-08 08:08:50|6941.1|6935.1|6942.1|6936.1|6942.1|6936.1|6941.1|6935.1|1
1623139740000|2021-06-08 08:09:00|6942.4|6936.4|6943.6|6937.6|6943.6|6937.6|6942.4|6936.4|2
1623139750000|2021-06-08 08:09:10|6944|6938|6944.6|6938.6|6944.6|6938.6|6944|6938|1
1623139770000|2021-06-08 08:09:30|6944.4|6938.4|6944.4|6938.4|6944.4|6938.4|6944.4|6938.4|0
1623139780000|2021-06-08 08:09:40|6944.1|6938.1|6944.4|6938.4|6944.4|6938.4|6944.1|6938.1|0
1623139800000|2021-06-08 08:10:00|6943.9|6937.9|6943.9|6937.9|6943.9|6937.9|6943.9|6937.9|0
1623139810000|2021-06-08 08:10:10|6943.4|6937.4|6942.4|6936.4|6943.4|6937.4|6942.4|6936.4|3
1623139820000|2021-06-08 08:10:20|6941.9|6935.9|6941.9|6935.9|6941.9|6935.9|6941.9|6935.9|1
1623139840000|2021-06-08 08:10:40|6941.6|6935.6|6941.6|6935.6|6941.6|6935.6|6941.6|6935.6|0
1623139850000|2021-06-08 08:10:50|6941.8|6935.8|6941.6|6935.6|6941.8|6935.8|6941.6|6935.6|1
1623139860000|2021-06-08 08:11:00|6941.9|6935.9|6940.9|6934.9|6941.9|6935.9|6940.8|6934.8|1
1623139870000|2021-06-08 08:11:10|6940.4|6934.4|6938.9|6932.9|6940.4|6934.4|6938.2|6932.2|1
1623139880000|2021-06-08 08:11:20|6939.9|6933.9|6939.9|6933.9|6939.9|6933.9|6939.9|6933.9|1
1623139890000|2021-06-08 08:11:30|6939.6|6933.6|6939.6|6933.6|6939.6|6933.6|6939.6|6933.6|0
1623139910000|2021-06-08 08:11:50|6940.2|6934.2|6940.8|6934.8|6940.8|6934.8|6940.2|6934.2|3
1623139920000|2021-06-08 08:12:00|6941.3|6935.3|6940.8|6934.8|6941.3|6935.3|6940.8|6934.8|1
1623139930000|2021-06-08 08:12:10|6941.1|6935.1|6942.9|6936.9|6943.4|6937.4|6941.1|6935.1|5
1623139940000|2021-06-08 08:12:20|6942.6|6936.6|6942.1|6936.1|6942.6|6936.6|6942.1|6936.1|0
1623139980000|2021-06-08 08:13:00|6941.6|6935.6|6941.6|6935.6|6941.7|6935.7|6941.3|6935.3|0
1623139990000|2021-06-08 08:13:10|6940.8|6934.8|6941.6|6935.6|6941.6|6935.6|6940.8|6934.8|0
1623140020000|2021-06-08 08:13:40|6941.8|6935.8|6942.9|6936.9|6942.9|6936.9|6941.8|6935.8|1
1623140030000|2021-06-08 08:13:50|6942.6|6936.6|6942.2|6936.2|6942.6|6936.6|6942.1|6936.1|1
1623140040000|2021-06-08 08:14:00|6942.6|6936.6|6942.6|6936.6|6942.6|6936.6|6942.6|6936.6|0
1623140070000|2021-06-08 08:14:30|6942.8|6936.8|6943.6|6937.6|6943.6|6937.6|6942.8|6936.8|4
1623140080000|2021-06-08 08:14:40|6943.4|6937.4|6943.8|6937.8|6943.8|6937.8|6943.4|6937.4|1
1623140100000|2021-06-08 08:15:00|6944.1|6938.1|6944.1|6938.1|6944.1|6938.1|6944.1|6938.1|2
1623140110000|2021-06-08 08:15:10|6943.8|6937.8|6945.8|6939.8|6946.1|6940.1|6943.8|6937.8|1
1623140160000|2021-06-08 08:16:00|6945.4|6939.4|6945.8|6939.8|6945.8|6939.8|6944.8|6938.8|0
1623140190000|2021-06-08 08:16:30|6945.6|6939.6|6945.8|6939.8|6945.8|6939.8|6945.6|6939.6|0
1623140210000|2021-06-08 08:16:50|6945.6|6939.6|6945.4|6939.4|6945.6|6939.6|6945.4|6939.4|0
1623140220000|2021-06-08 08:17:00|6944.8|6938.8|6944.8|6938.8|6944.8|6938.8|6944.8|6938.8|0
1623140230000|2021-06-08 08:17:10|6945.2|6939.2|6946|6940|6946|6940|6944.8|6938.8|2
1623140240000|2021-06-08 08:17:20|6946.3|6940.3|6946.3|6940.3|6946.3|6940.3|6946.3|6940.3|0
1623140250000|2021-06-08 08:17:30|6946.6|6940.6|6947.7|6941.7|6948|6942|6946.6|6940.6|2
1623140260000|2021-06-08 08:17:40|6948|6942|6948|6942|6948|6942|6948|6942|0
1623140270000|2021-06-08 08:17:50|6948.7|6942.7|6951|6945|6951|6945|6948.7|6942.7|5
1623140280000|2021-06-08 08:18:00|6951.3|6945.3|6952.1|6946.1|6952.3|6946.3|6951.3|6945.3|3
1623140290000|2021-06-08 08:18:10|6952.6|6946.6|6953.1|6947.1|6953.1|6947.1|6952.6|6946.6|3
1623140310000|2021-06-08 08:18:30|6953.4|6947.4|6954.3|6948.3|6954.3|6948.3|6953.4|6947.4|1
1623140320000|2021-06-08 08:18:40|6954.5|6948.5|6960.5|6954.5|6960.5|6954.5|6954.5|6948.5|4
1623140330000|2021-06-08 08:18:50|6960.8|6954.8|6959.1|6953.1|6960.8|6954.8|6959.1|6953.1|1
1623140340000|2021-06-08 08:19:00|6957.8|6951.8|6959.1|6953.1|6959.1|6953.1|6957.8|6951.8|3
1623140360000|2021-06-08 08:19:20|6959.5|6953.5|6960.1|6954.1|6960.1|6954.1|6959.5|6953.5|3
1623140370000|2021-06-08 08:19:30|||||||||1
1623140400000|2021-06-08 08:20:00|6959.6|6953.6|6958.3|6952.3|6959.6|6953.6|6957.3|6951.3|4
1623140410000|2021-06-08 08:20:10|6958.6|6952.6|6958.1|6952.1|6958.6|6952.6|6958.1|6952.1|0
1623140420000|2021-06-08 08:20:20|6957.6|6951.6|6957.3|6951.3|6957.6|6951.6|6957.3|6951.3|1
1623140430000|2021-06-08 08:20:30|6956.6|6950.6|6956.8|6950.8|6956.8|6950.8|6956.3|6950.3|1
1623140440000|2021-06-08 08:20:40|6956.6|6950.6|6957.3|6951.3|6957.3|6951.3|6956.6|6950.6|0
1623140450000|2021-06-08 08:20:50|6957.8|6951.8|6958.3|6952.3|6958.3|6952.3|6957.8|6951.8|1
1623140460000|2021-06-08 08:21:00|6958.1|6952.1|6957.6|6951.6|6958.1|6952.1|6957.1|6951.1|2
1623140470000|2021-06-08 08:21:10|6958.8|6952.8|6964|6958|6964.1|6958.1|6958.8|6952.8|13
1623140480000|2021-06-08 08:21:20|6962.6|6956.6|6970.8|6964.8|6970.8|6964.8|6962.3|6956.3|6
1623140490000|2021-06-08 08:21:30|6970.6|6964.6|6972.3|6966.3|6972.3|6966.3|6970.3|6964.3|6
1623140500000|2021-06-08 08:21:40|6972|6966|6969|6963|6972|6966|6969|6963|3
1623140510000|2021-06-08 08:21:50|6968.8|6962.8|6970|6964|6971.8|6964|6968|6961.8|5
1623140520000|2021-06-08 08:22:00|6969.8|6963.8|6967|6961|6969.8|6963.8|6967|6961|2
1623140530000|2021-06-08 08:22:10|6968.5|6962.5|6968.5|6962.5|6969|6963|6968.5|6962.5|7
1623140540000|2021-06-08 08:22:20|6967.8|6961.8|6967.2|6961.2|6967.8|6961.8|6967|6961|0
1623140560000|2021-06-08 08:22:40|6967.8|6961.8|6967.2|6961.2|6967.8|6961.8|6966.5|6960.5|1
1623140570000|2021-06-08 08:22:50|6967|6961|6969.8|6963.8|6969.8|6963.8|6967|6961|9
1623140580000|2021-06-08 08:23:00|6969.5|6963.5|6968.3|6962.3|6969.5|6963.5|6968|6962|1
1623140590000|2021-06-08 08:23:10|6967.3|6961.3|6966.8|6960.8|6967.3|6961.3|6966.5|6960.5|10
1623140600000|2021-06-08 08:23:20|6967|6961|6967|6961|6967|6961|6967|6961|0
1623140610000|2021-06-08 08:23:30|6966.8|6960.8|6969.2|6963.2|6970|6964|6966.5|6960.5|24
1623140620000|2021-06-08 08:23:40|6969|6963|6968.7|6962.7|6969|6963|6968.2|6962.2|10
1623140630000|2021-06-08 08:23:50|6969|6963|6969|6963|6969|6963|6969|6963|0
1623140640000|2021-06-08 08:24:00|6968.8|6962.8|6969|6963|6969|6963|6968.7|6962.7|15
1623140660000|2021-06-08 08:24:20|6967.7|6961.7|6966.8|6960.8|6967.7|6961.7|6966.8|6960.8|0
1623140670000|2021-06-08 08:24:30|6966.7|6960.7|6967.3|6961.3|6967.8|6961.8|6966.7|6960.7|1
1623140680000|2021-06-08 08:24:40|6967.6|6961.6|6967.8|6961.8|6967.8|6961.8|6967.5|6961.5|2
1623140690000|2021-06-08 08:24:50|6967|6961|6967|6961|6967|6961|6967|6961|0
1623140700000|2021-06-08 08:25:00|6968|6962|6967.5|6961.5|6968|6962|6967|6961|3
1623140710000|2021-06-08 08:25:10|6967.7|6961.7|6973.4|6967.4|6973.4|6967.4|6967.7|6961.7|5
1623140720000|2021-06-08 08:25:20|6974.2|6968.2|6975.7|6969.7|6975.7|6969.7|6974.2|6968.2|2
1623140730000|2021-06-08 08:25:30|6976.2|6970.2|6975.2|6969.2|6976.2|6970.2|6975.2|6969.2|1
1623140740000|2021-06-08 08:25:40|6974.9|6968.9|6975.2|6969.2|6976|6970|6974.9|6968.9|3
1623140750000|2021-06-08 08:25:50|6974.6|6968.6|6975.2|6969.2|6975.2|6969.2|6974.4|6968.4|4
1623140760000|2021-06-08 08:26:00|6974.7|6968.7|6974.5|6968.5|6974.7|6968.7|6974.2|6968.2|0
1623140770000|2021-06-08 08:26:10|6974.7|6968.7|6988.6|6982.6|6991|6985|6974.7|6968.7|76
1623140780000|2021-06-08 08:26:20|6988.7|6982.7|6986.5|6980.5|6988.7|6982.7|6986.2|6980.2|5
1623140790000|2021-06-08 08:26:30|6986.7|6980.7|6985.7|6979.7|6986.7|6980.7|6985.7|6979.7|3
1623140800000|2021-06-08 08:26:40|6985.5|6979.5|6985.5|6979.5|6985.5|6979.5|6985.5|6979.5|0
1623140810000|2021-06-08 08:26:50|6985.7|6979.7|6986|6980|6986|6980|6985.7|6979.7|15
1623140820000|2021-06-08 08:27:00|6986.2|6980.2|6985|6979|6986.5|6980.5|6985|6979|2
1623140830000|2021-06-08 08:27:10|6984.2|6978.2|6982.9|6976.9|6984.2|6978.2|6980.9|6974.9|13
1623140840000|2021-06-08 08:27:20|6982.2|6976.2|6982.4|6976.4|6982.4|6976.4|6982.2|6976.2|0
1623140860000|2021-06-08 08:27:40|6982.7|6976.7|6983.2|6977.2|6983.2|6977.2|6982.7|6976.7|0
1623140870000|2021-06-08 08:27:50|6981.7|6975.7|6981.2|6975.2|6981.7|6975.7|6981.2|6975.2|2
1623140880000|2021-06-08 08:28:00|6980.7|6974.7|6981|6975|6981.8|6975.8|6980.7|6974.7|4
1623140890000|2021-06-08 08:28:10|6980.7|6974.7|6980|6974|6980.7|6974.7|6980|6974|2
1623140900000|2021-06-08 08:28:20|6979.3|6973.3|6979|6973|6979.3|6973.3|6979|6973|0
1623140910000|2021-06-08 08:28:30|6979.2|6973.2|6979|6973|6979.5|6973.5|6979|6973|0
1623140920000|2021-06-08 08:28:40|6979.6|6973.6|6978.6|6972.6|6979.6|6973.6|6978.6|6972.6|3
1623140930000|2021-06-08 08:28:50|6978.4|6972.4|6978.1|6972.1|6978.4|6972.4|6978.1|6972.1|0
1623140940000|2021-06-08 08:29:00|6977.9|6971.9|6977.4|6971.4|6977.9|6971.9|6977.4|6971.4|4
1623140950000|2021-06-08 08:29:10|6978.5|6972.5|6978.1|6972.1|6978.8|6972.8|6978.1|6972.1|7
1623140980000|2021-06-08 08:29:40|6978.6|6972.6|6978.6|6972.6|6978.6|6972.6|6978.6|6972.6|0
1623140990000|2021-06-08 08:29:50|6978.4|6972.4|6978.1|6972.1|6978.4|6972.4|6978.1|6972.1|0
1623141000000|2021-06-08 08:30:00|6977.9|6971.9|6977.7|6971.7|6977.9|6971.9|6977.7|6971.7|1
1623141040000|2021-06-08 08:30:40|6976.2|6970.2|6975.1|6969.1|6976.2|6970.2|6974.6|6968.6|9
1623141050000|2021-06-08 08:30:50|6974.6|6968.6|6973.8|6967.8|6974.6|6968.6|6973.8|6967.8|6
1623141060000|2021-06-08 08:31:00|6973.3|6967.3|6974.8|6968.8|6974.8|6968.8|6973.3|6967.3|4
1623141070000|2021-06-08 08:31:10|6975.1|6969.1|6979.1|6973.1|6979.1|6973.1|6975.1|6969.1|2
1623141090000|2021-06-08 08:31:30|6978.4|6972.4|6978.4|6972.4|6978.4|6972.4|6978.4|6972.4|0
1623141110000|2021-06-08 08:31:50|6978.6|6972.6|6976.3|6970.3|6979.1|6973.1|6976.3|6970.3|6
1623141120000|2021-06-08 08:32:00|6976|6970|6975.5|6969.5|6976|6970|6975.5|6969.5|0
1623141130000|2021-06-08 08:32:10|6975.8|6969.8|6976.5|6970.5|6976.5|6970.5|6975.8|6969.8|5
1623141150000|2021-06-08 08:32:30|6978.7|6972.7|6980.4|6974.4|6981.1|6975.1|6978.7|6972.7|2
1623141160000|2021-06-08 08:32:40|6979.9|6973.9|6979.9|6973.9|6979.9|6973.9|6979.9|6973.9|0
1623141170000|2021-06-08 08:32:50|6979.4|6973.4|6979.4|6973.4|6979.6|6973.6|6979.2|6973.2|1
1623141180000|2021-06-08 08:33:00|6979|6973|6979.5|6973.5|6979.5|6973.5|6979|6973|0
1623141190000|2021-06-08 08:33:10|6979.7|6973.7|6979.2|6973.2|6979.7|6973.7|6979.2|6973.2|0
1623141200000|2021-06-08 08:33:20|6979.4|6973.4|6978.9|6972.9|6979.4|6973.4|6978.9|6972.9|0
1623141210000|2021-06-08 08:33:30|6979.1|6973.1|6979.6|6973.6|6979.6|6973.6|6979.1|6973.1|1
1623141220000|2021-06-08 08:33:40|6980.1|6974.1|6980.5|6974.5|6980.6|6974.6|6980.1|6974.1|5
1623141240000|2021-06-08 08:34:00|6980.7|6974.7|6982.4|6976.4|6982.4|6976.4|6980.3|6974.3|7
1623141250000|2021-06-08 08:34:10|6982.9|6976.9|6984.7|6978.7|6984.7|6978.7|6982.9|6976.9|3
1623141260000|2021-06-08 08:34:20|6984.9|6978.9|6984.9|6978.9|6985.2|6979.2|6984.7|6978.7|1
1623141270000|2021-06-08 08:34:30|6985.2|6979.2|6986.5|6980.5|6986.5|6980.5|6984.9|6978.9|3
1623141280000|2021-06-08 08:34:40|6985.7|6979.7|6985.7|6979.7|6985.9|6979.9|6985.7|6979.7|2
1623141300000|2021-06-08 08:35:00|6985.6|6979.6|6985.6|6979.6|6985.6|6979.6|6985.6|6979.6|0
1623141310000|2021-06-08 08:35:10|6985.9|6979.9|6986.6|6980.6|6987.1|6981.1|6985.9|6979.9|1
1623141330000|2021-06-08 08:35:30|6985.4|6979.4|6982.1|6976.1|6985.4|6979.4|6982.1|6976.1|6
1623141340000|2021-06-08 08:35:40|6981.9|6975.9|6982.1|6976.1|6982.1|6976.1|6981.9|6975.9|1
1623141360000|2021-06-08 08:36:00|6981.9|6975.9|6981.2|6975.2|6981.9|6975.9|6981|6975|3
1623141370000|2021-06-08 08:36:10|6980.2|6974.2|6980.2|6974.2|6980.2|6974.2|6980.2|6974.2|0
1623141380000|2021-06-08 08:36:20|6979.2|6973.2|6979.2|6973.2|6979.2|6973.2|6979.2|6973.2|4
1623141390000|2021-06-08 08:36:30|6980.4|6974.4|6980.4|6974.4|6980.4|6974.4|6980.4|6974.4|2
1623141400000|2021-06-08 08:36:40|6981|6975|6982.6|6976.6|6982.6|6976.6|6981|6975|4
1623141410000|2021-06-08 08:36:50|6982.1|6976.1|6982.6|6976.6|6982.6|6976.6|6982.1|6976.1|0
1623141450000|2021-06-08 08:37:30|6982.1|6976.1|6985.6|6979.6|6985.9|6979.9|6982.1|6976.1|7
1623141460000|2021-06-08 08:37:40|6985.8|6979.8|6983.7|6977.7|6985.8|6979.8|6983.7|6977.7|1
1623141470000|2021-06-08 08:37:50|6984.8|6978.8|6985.6|6979.6|6985.6|6979.6|6984.8|6978.8|4
1623141480000|2021-06-08 08:38:00|6985.8|6979.8|6985.4|6979.4|6986.1|6980.1|6985.2|6979.2|1
1623141500000|2021-06-08 08:38:20|6985.2|6979.2|6986.3|6980.3|6986.3|6980.3|6985.2|6979.2|3
1623141510000|2021-06-08 08:38:30|6989.1|6983.1|6989.3|6983.3|6989.3|6983.3|6989.1|6983.1|4
1623141520000|2021-06-08 08:38:40|6989.6|6983.6|6989.6|6983.6|6989.9|6983.9|6989.6|6983.6|1
1623141530000|2021-06-08 08:38:50|6989.9|6983.9|6989.9|6983.9|6989.9|6983.9|6989.6|6983.6|1
1623141540000|2021-06-08 08:39:00|6989.4|6983.4|6988.4|6982.4|6989.7|6983.7|6988.4|6982.4|0
1623141560000|2021-06-08 08:39:20|6989.7|6983.7|6989.7|6983.7|6989.7|6983.7|6989.7|6983.7|4
1623141570000|2021-06-08 08:39:30|6989.2|6983.2|6989.2|6983.2|6989.2|6983.2|6989.2|6983.2|0
1623141580000|2021-06-08 08:39:40|6989|6983|6989.2|6983.2|6989.2|6983.2|6989|6983|0
1623141590000|2021-06-08 08:39:50|6989.4|6983.4|6988.7|6982.7|6989.7|6983.7|6988.7|6982.7|0
1623141600000|2021-06-08 08:40:00|6988.9|6982.9|6990.2|6984.2|6990.2|6984.2|6988.7|6982.7|0
1623141620000|2021-06-08 08:40:20|6990.4|6984.4|6991.2|6985.2|6991.2|6985.2|6990.4|6984.4|2
1623141630000|2021-06-08 08:40:30|6992.2|6986.2|6992.5|6986.5|6992.5|6986.5|6992.2|6986.2|5
1623141640000|2021-06-08 08:40:40|6992.2|6986.2|6992.7|6986.7|6992.7|6986.7|6991.4|6985.4|1
1623141660000|2021-06-08 08:41:00|6992.4|6986.4|6992.2|6986.2|6992.5|6986.5|6990.7|6984.7|5
1623141670000|2021-06-08 08:41:10|6991.6|6985.6|6991.6|6985.6|6991.6|6985.6|6990.9|6984.9|0
1623141680000|2021-06-08 08:41:20|6991.1|6985.1|6990.7|6984.7|6991.7|6985.7|6990.4|6984.4|0
1623141690000|2021-06-08 08:41:30|6990.9|6984.9|6987.1|6981.1|6991.4|6985.4|6987.1|6981.1|3
1623141700000|2021-06-08 08:41:40|6987.4|6981.4|6987.9|6981.9|6989.2|6983.2|6987.4|6981.4|3
1623141710000|2021-06-08 08:41:50|6988.2|6982.2|6986.7|6980.7|6988.2|6982.2|6986.7|6980.7|1
1623141720000|2021-06-08 08:42:00|6987.4|6981.4|6988.8|6982.8|6988.8|6982.8|6986.8|6980.8|6
1623141730000|2021-06-08 08:42:10|6988|6982|6989|6983|6989|6983|6988|6982|2
1623141740000|2021-06-08 08:42:20|6988.8|6982.8|6986.1|6980.1|6989.3|6983.3|6986.1|6980.1|3
1623141750000|2021-06-08 08:42:30|6985.1|6979.1|6985.4|6979.4|6985.4|6979.4|6985.1|6979.1|0
1623141760000|2021-06-08 08:42:40|6985.6|6979.6|6985.8|6979.8|6986.3|6980.3|6985.1|6979.1|0
1623141770000|2021-06-08 08:42:50|6986|6980|6986.6|6980.6|6986.9|6980.9|6985.8|6979.8|0
1623141780000|2021-06-08 08:43:00|6984.8|6978.8|6984.6|6978.6|6984.8|6978.8|6984.6|6978.6|0
1623141790000|2021-06-08 08:43:10|6984.3|6978.3|6984.3|6978.3|6984.3|6978.3|6984.3|6978.3|0
1623141810000|2021-06-08 08:43:30|6987.1|6981.1|6985.8|6979.8|6987.1|6981.1|6985.8|6979.8|15
1623141820000|2021-06-08 08:43:40|6985.6|6979.6|6985.1|6979.1|6985.6|6979.6|6985.1|6979.1|0
1623141830000|2021-06-08 08:43:50|6984.6|6978.6|6984.3|6978.3|6984.6|6978.6|6984.3|6978.3|0
1623141840000|2021-06-08 08:44:00|6985.3|6979.3|6984.3|6978.3|6985.3|6979.3|6984.3|6978.3|1
1623141860000|2021-06-08 08:44:20|6983.8|6977.8|6983.6|6977.6|6983.8|6977.8|6983.6|6977.6|2
1623141870000|2021-06-08 08:44:30|6983.8|6977.8|6982.8|6976.8|6983.8|6977.8|6982.6|6976.6|4
1623141900000|2021-06-08 08:45:00|6983.1|6977.1|6982.3|6976.3|6983.1|6977.1|6982.3|6976.3|0
1623141910000|2021-06-08 08:45:10|6982.1|6976.1|6982.1|6976.1|6982.1|6976.1|6982.1|6976.1|0
1623141920000|2021-06-08 08:45:20|6982.3|6976.3|6982.6|6976.6|6982.6|6976.6|6982.3|6976.3|1
1623141960000|2021-06-08 08:46:00|6982.3|6976.3|6981.4|6975.4|6982.3|6976.3|6981.4|6975.4|0
1623141970000|2021-06-08 08:46:10|6981.1|6975.1|6981.4|6975.4|6981.4|6975.4|6980.4|6974.4|1
1623141980000|2021-06-08 08:46:20|6981.8|6975.8|6980.5|6974.5|6981.8|6975.8|6980.5|6974.5|1
1623141990000|2021-06-08 08:46:30|6980.7|6974.7|6980.9|6974.9|6981.2|6975.2|6980.7|6974.7|2
1623142000000|2021-06-08 08:46:40|6981.2|6975.2|6981.2|6975.2|6981.2|6975.2|6981.2|6975.2|0
1623142020000|2021-06-08 08:47:00|6980.7|6974.7|6980.7|6974.7|6980.7|6974.7|6980.7|6974.7|0
1623142030000|2021-06-08 08:47:10|6980.5|6974.5|6980.7|6974.7|6981.1|6975.1|6980.5|6974.5|4
1623142050000|2021-06-08 08:47:30|6980.9|6974.9|6980.9|6974.9|6981.1|6975.1|6980.9|6974.9|1
1623142060000|2021-06-08 08:47:40|6980.7|6974.7|6980.7|6974.7|6980.7|6974.7|6980.7|6974.7|0
1623142070000|2021-06-08 08:47:50|6980.4|6974.4|6980.2|6974.2|6980.6|6974.6|6980.2|6974.2|0
1623142080000|2021-06-08 08:48:00|6980.5|6974.5|6979.5|6973.5|6980.5|6974.5|6979.5|6973.5|0
1623142090000|2021-06-08 08:48:10|6979.1|6973.1|6979.3|6973.3|6979.3|6973.3|6977.9|6971.9|4
1623142100000|2021-06-08 08:48:20|6979.1|6973.1|6979.8|6973.8|6979.8|6973.8|6979.1|6973.1|4
1623142110000|2021-06-08 08:48:30|6980|6974|6979.6|6973.6|6980|6974|6979.6|6973.6|1
1623142120000|2021-06-08 08:48:40|6979.8|6973.8|6979.6|6973.6|6979.8|6973.8|6979.6|6973.6|0
1623142130000|2021-06-08 08:48:50|6979.8|6973.8|6979.8|6973.8|6980.1|6974.1|6979.6|6973.6|4
1623142140000|2021-06-08 08:49:00|6979.6|6973.6|6979.1|6973.1|6979.6|6973.6|6979.1|6973.1|2
1623142150000|2021-06-08 08:49:10|6979.8|6973.8|6979.8|6973.8|6979.8|6973.8|6979.8|6973.8|4
1623142160000|2021-06-08 08:49:20|6979.1|6973.1|6979.1|6973.1|6979.1|6973.1|6979.1|6973.1|1
1623142180000|2021-06-08 08:49:40|6979.3|6973.3|6980.1|6974.1|6980.1|6974.1|6979.3|6973.3|1
1623142190000|2021-06-08 08:49:50|6979.1|6973.1|6979.1|6973.1|6979.1|6973.1|6979.1|6973.1|0
1623142200000|2021-06-08 08:50:00|6979.3|6973.3|6979.8|6973.8|6979.8|6973.8|6979.3|6973.3|1
1623142230000|2021-06-08 08:50:30|6980.1|6974.1|6981.9|6975.9|6981.9|6975.9|6980|6974|8
1623142240000|2021-06-08 08:50:40|6982.8|6976.8|6982.8|6976.8|6982.8|6976.8|6982.8|6976.8|0
1623142250000|2021-06-08 08:50:50|6983.5|6977.5|6983.5|6977.5|6983.5|6977.5|6983.5|6977.5|2
1623142260000|2021-06-08 08:51:00|6983.8|6977.8|6983.3|6977.3|6983.8|6977.8|6983.3|6977.3|1
1623142270000|2021-06-08 08:51:10|6983.5|6977.5|6985.8|6979.8|6985.8|6979.8|6983.5|6977.5|3
1623142300000|2021-06-08 08:51:40|6986.3|6980.3|6988.2|6982.2|6988.2|6982.2|6986.3|6980.3|4
1623142310000|2021-06-08 08:51:50|6988|6982|6988.2|6982.2|6988.2|6982.2|6988|6982|1
1623142320000|2021-06-08 08:52:00|6988|6982|6988|6982|6988|6982|6988|6982|2
1623142340000|2021-06-08 08:52:20|6988.2|6982.2|6988.2|6982.2|6988.2|6982.2|6988.2|6982.2|0
1623142350000|2021-06-08 08:52:30|6987.5|6981.5|6987.5|6981.5|6987.5|6981.5|6987.5|6981.5|0
1623142360000|2021-06-08 08:52:40|6987.7|6981.7|6988|6982|6988|6982|6987.7|6981.7|0
1623142370000|2021-06-08 08:52:50|6987.5|6981.5|6986.7|6980.7|6987.7|6981.7|6986.7|6980.7|2
1623142380000|2021-06-08 08:53:00|6985.5|6979.5|6984|6978|6985.7|6979.7|6984|6978|0
1623142390000|2021-06-08 08:53:10|6984.7|6978.7|6984.7|6978.7|6984.7|6978.7|6984.7|6978.7|4
1623142400000|2021-06-08 08:53:20|6984.5|6978.5|6985.3|6979.3|6985.3|6979.3|6984.5|6978.5|2
1623142420000|2021-06-08 08:53:40|6986|6980|6991.5|6985.5|6991.5|6985.5|6986|6980|3
1623142430000|2021-06-08 08:53:50|6993.4|6987.4|6993.4|6987.4|6993.4|6987.4|6993.4|6987.4|2
1623142440000|2021-06-08 08:54:00|6992.5|6986.5|6992.7|6986.7|6992.7|6986.7|6992.2|6986.2|2
1623142450000|2021-06-08 08:54:10|6992.9|6986.9|6992.9|6986.9|6992.9|6986.9|6992.9|6986.9|0
1623142470000|2021-06-08 08:54:30|||||||||1
1623142480000|2021-06-08 08:54:40|6992.4|6986.4|6992.2|6986.2|6992.4|6986.4|6991.9|6985.9|0
1623142490000|2021-06-08 08:54:50|6991.2|6985.2|6988.7|6982.7|6991.2|6985.2|6988.7|6982.7|4
1623142500000|2021-06-08 08:55:00|6989|6983|6988.5|6982.5|6989|6983|6988.2|6982.2|0
1623142510000|2021-06-08 08:55:10|6989.2|6983.2|6989.6|6983.6|6989.6|6983.6|6989.2|6983.2|4
1623142520000|2021-06-08 08:55:20|6989.9|6983.9|6988.7|6982.7|6989.9|6983.9|6988.7|6982.7|1
1623142530000|2021-06-08 08:55:30|6988.5|6982.5|6988|6982|6988.5|6982.5|6988|6982|0
1623142540000|2021-06-08 08:55:40|6987.7|6981.7|6987.5|6981.5|6988|6982|6987.5|6981.5|0
1623142560000|2021-06-08 08:56:00|6988.2|6982.2|6989.2|6983.2|6989.2|6983.2|6988.2|6982.2|1
1623142570000|2021-06-08 08:56:10|6989.7|6983.7|6989.7|6983.7|6990.3|6984.3|6989.7|6983.7|0
1623142580000|2021-06-08 08:56:20|6990|6984|6991.7|6985.7|6991.7|6985.7|6989.5|6983.5|4
1623142590000|2021-06-08 08:56:30|6991.9|6985.9|6992.2|6986.2|6992.2|6986.2|6991.9|6985.9|0
1623142600000|2021-06-08 08:56:40|6992.4|6986.4|6992.4|6986.4|6992.4|6986.4|6992.4|6986.4|0
1623142610000|2021-06-08 08:56:50|6993.2|6987.2|6995.9|6989.9|6995.9|6989.9|6993.2|6987.2|1
1623142620000|2021-06-08 08:57:00|6996.2|6990.2|6992.2|6986.2|6996.2|6990.2|6992.2|6986.2|15
1623142630000|2021-06-08 08:57:10|6992|6986|6990.9|6984.9|6992|6986|6990.9|6984.9|0
1623142640000|2021-06-08 08:57:20|6991.2|6985.2|6991.9|6985.9|6991.9|6985.9|6991.2|6985.2|2
1623142650000|2021-06-08 08:57:30|6992.2|6986.2|6992.2|6986.2|6992.2|6986.2|6992.2|6986.2|0
1623142660000|2021-06-08 08:57:40|6993.9|6987.9|6993.4|6987.4|6994.4|6988.4|6993.4|6987.4|2
1623142670000|2021-06-08 08:57:50|6993.7|6987.7|6993.9|6987.9|6993.9|6987.9|6993.7|6987.7|0
1623142680000|2021-06-08 08:58:00|6994.6|6988.6|6992.2|6986.2|6995.1|6989.1|6992.2|6986.2|7
1623142690000|2021-06-08 08:58:10|6991.9|6985.9|6991.9|6985.9|6991.9|6985.9|6991.9|6985.9|0
1623142700000|2021-06-08 08:58:20|6992.2|6986.2|6992.2|6986.2|6992.2|6986.2|6992.2|6986.2|1
1623142710000|2021-06-08 08:58:30|6993.2|6987.2|6993.2|6987.2|6993.2|6987.2|6993.2|6987.2|2
1623142720000|2021-06-08 08:58:40|6993.4|6987.4|6997.8|6991.8|6997.8|6991.8|6993.4|6987.4|9
1623142730000|2021-06-08 08:58:50|6996.5|6990.5|6997.8|6991.8|6997.8|6991.8|6996.1|6990.1|2
1623142740000|2021-06-08 08:59:00|6998.1|6992.1|6994.1|6988.1|6998.3|6992.3|6993.8|6987.8|2
1623142750000|2021-06-08 08:59:10|6993.9|6987.9|6994.1|6988.1|6994.4|6988.4|6993.2|6987.2|0
1623142760000|2021-06-08 08:59:20|6993.9|6987.9|6993.4|6987.4|6993.9|6987.9|6993.4|6987.4|0
1623142770000|2021-06-08 08:59:30|6995.9|6989.9|6994.6|6988.6|6995.9|6989.9|6994.6|6988.6|3
1623142780000|2021-06-08 08:59:40|6995.1|6989.1|6996.1|6990.1|6996.1|6990.1|6995.1|6989.1|0
1623142790000|2021-06-08 08:59:50|6996.3|6990.3|6995.9|6989.9|6997.6|6991.6|6995.1|6989.1|12
1623142800000|2021-06-08 09:00:00|6995.6|6989.6|6994.4|6988.4|6995.6|6989.6|6994.1|6988.1|1
1623142810000|2021-06-08 09:00:10|6995.1|6989.1|6995.4|6989.4|6995.4|6989.4|6995.1|6989.1|4
1623142820000|2021-06-08 09:00:20|6994.4|6988.4|6994.1|6988.1|6994.4|6988.4|6994.1|6988.1|0
1623142830000|2021-06-08 09:00:30|6994.8|6988.8|6996.9|6990.9|6997.1|6991.1|6994.6|6988.6|4
1623142840000|2021-06-08 09:00:40|6997.1|6991.1|6998.1|6992.1|6998.1|6992.1|6996.9|6990.9|6
1623142850000|2021-06-08 09:00:50|6998.3|6992.3|6999.5|6993.5|6999.5|6993.5|6998.3|6992.3|7
1623142860000|2021-06-08 09:01:00|6999.3|6993.3|6999.5|6993.5|6999.8|6993.8|6999.3|6993.3|3
1623142870000|2021-06-08 09:01:10|7001.8|6995.8|7003.2|6997.2|7004.8|6998.8|7001.8|6995.8|18
1623142890000|2021-06-08 09:01:30|7002.2|6996.2|7001.7|6995.7|7002.2|6996.2|7001.7|6995.7|2
1623142900000|2021-06-08 09:01:40|7002|6996|6998.6|6992.6|7002.7|6996.7|6998.6|6992.6|26
1623142910000|2021-06-08 09:01:50|6997.6|6991.6|6996.6|6990.6|6997.6|6991.6|6996.6|6990.6|0
1623142920000|2021-06-08 09:02:00|6996.8|6990.8|6996.8|6990.8|6996.8|6990.8|6996.8|6990.8|0
1623142930000|2021-06-08 09:02:10|6997|6991|6997.9|6991.9|6998.6|6992.6|6997|6991|2
1623142940000|2021-06-08 09:02:20|6997.8|6991.8|6999.5|6993.5|6999.7|6993.7|6997.8|6991.8|9
1623142950000|2021-06-08 09:02:30|6999|6993|6998.5|6992.5|6999|6993|6998.5|6992.5|1
1623142960000|2021-06-08 09:02:40|6998.2|6992.2|6998.2|6992.2|6998.2|6992.2|6998.2|6992.2|4
1623142970000|2021-06-08 09:02:50|6998|6992|6998.7|6992.7|6998.7|6992.7|6996.8|6990.8|2
1623142980000|2021-06-08 09:03:00|6998.8|6992.8|6998.3|6992.3|6999.3|6993.3|6997.8|6991.8|0
1623142990000|2021-06-08 09:03:10|6999.8|6993.8|6999.8|6993.8|6999.8|6993.8|6999.8|6993.8|5
1623143000000|2021-06-08 09:03:20|7000.1|6994.1|7000.1|6994.1|7000.1|6994.1|7000.1|6994.1|0
1623143010000|2021-06-08 09:03:30|7002.8|6996.8|7008.7|7002.7|7008.7|7002.7|7001.8|6995.8|14
1623143020000|2021-06-08 09:03:40|7009.2|7003.2|7008.5|7002.5|7009.2|7003.2|7008.5|7002.5|3
1623143030000|2021-06-08 09:03:50|7009.1|7003.1|7009.7|7003.7|7009.7|7003.7|7009.1|7003.1|3
1623143040000|2021-06-08 09:04:00|7010.2|7004.2|7013.5|7007.5|7014.2|7008.2|7009.7|7003.7|7
1623143050000|2021-06-08 09:04:10|7013.7|7007.7|7012.8|7006.8|7014|7008|7012.3|7006.3|33
1623143060000|2021-06-08 09:04:20|7013|7007|7014.3|7008.3|7014.3|7008.3|7013|7007|0
1623143070000|2021-06-08 09:04:30|7014.8|7008.8|7015.8|7009.8|7016.2|7010.2|7014.8|7008.8|3
1623143080000|2021-06-08 09:04:40|7016.5|7010.5|7016|7010|7016.7|7010.7|7016|7010|7
1623143090000|2021-06-08 09:04:50|7016.2|7010.2|7015.9|7009.9|7016.4|7010.4|7015.4|7009.4|2
1623143100000|2021-06-08 09:05:00|7015|7009|7013|7007|7015.7|7009.7|7012.5|7006.5|8
1623143110000|2021-06-08 09:05:10|7011.8|7005.8|7013.5|7007.5|7014|7008|7011.8|7005.8|4
1623143120000|2021-06-08 09:05:20|7014|7008|7013.7|7007.7|7014|7008|7013.5|7007.5|0
1623143130000|2021-06-08 09:05:30|7014|7008|7013.7|7007.7|7014|7008|7013.7|7007.7|5
1623143140000|2021-06-08 09:05:40|7013|7007|7012|7006|7013|7007|7010|7004|12
1623143160000|2021-06-08 09:06:00|7011|7005|7011.3|7005.3|7011.3|7005.3|7010|7004|6
1623143170000|2021-06-08 09:06:10|7011.5|7005.5|7011.5|7005.5|7011.5|7005.5|7011.5|7005.5|3
1623143180000|2021-06-08 09:06:20|7011.8|7005.8|7013.5|7007.5|7013.5|7007.5|7011.8|7005.8|5
1623143190000|2021-06-08 09:06:30|7013.3|7007.3|7011.8|7005.8|7013.3|7007.3|7011.7|7005.7|2
1623143200000|2021-06-08 09:06:40|7012|7006|7013.5|7007.5|7013.5|7007.5|7011.8|7005.8|1
1623143210000|2021-06-08 09:06:50|7014|7008|7014.5|7008.5|7014.8|7008.8|7014|7008|1
1623143220000|2021-06-08 09:07:00|7015|7009|7014.3|7008.3|7015|7009|7014.3|7008.3|1
1623143230000|2021-06-08 09:07:10|7015|7009|7014.5|7008.5|7015|7009|7014.5|7008.5|3
1623143240000|2021-06-08 09:07:20|7015|7009|7016.5|7010.5|7016.5|7010.5|7015|7009|5
1623143250000|2021-06-08 09:07:30|7017.5|7011.5|7020|7014|7020.5|7014.5|7017.5|7011.5|30
1623143260000|2021-06-08 09:07:40|7020.3|7014.3|7020|7014|7020.3|7014.3|7019|7013|2
1623143270000|2021-06-08 09:07:50|7020.3|7014.3|7021|7015|7021|7015|7020.3|7014.3|4
1623143280000|2021-06-08 09:08:00|7020.8|7014.8|7020.5|7014.5|7020.8|7014.8|7020.5|7014.5|0
1623143290000|2021-06-08 09:08:10|7020|7014|7018|7012|7020|7014|7016.7|7010.7|7
1623143300000|2021-06-08 09:08:20|7017.8|7011.8|7017.5|7011.5|7018|7012|7017.5|7011.5|0
1623143310000|2021-06-08 09:08:30|7017.7|7011.7|7018.5|7012.5|7019|7013|7017.5|7011.5|1
1623143320000|2021-06-08 09:08:40|7019.5|7013.5|7020|7014|7020|7014|7019.5|7013.5|4
1623143330000|2021-06-08 09:08:50|7020.3|7014.3|7022|7016|7022|7016|7020.3|7014.3|2
1623143340000|2021-06-08 09:09:00|7021.8|7015.8|7018|7012|7022|7016|7018|7012|4
1623143350000|2021-06-08 09:09:10|7017.6|7011.6|7018.5|7012.5|7018.7|7012.7|7017.6|7011.6|57
1623143360000|2021-06-08 09:09:20|7020|7014|7019.5|7013.5|7020|7014|7019.5|7013.5|13
1623143380000|2021-06-08 09:09:40|7019.7|7013.7|7020.3|7014.3|7020.3|7014.3|7019.7|7013.7|5
1623143390000|2021-06-08 09:09:50|7019.8|7013.8|7019.8|7013.8|7019.8|7013.8|7019.8|7013.8|9
1623143400000|2021-06-08 09:10:00|7019.6|7013.6|7020|7014|7020|7014|7019.6|7013.6|1
1623143410000|2021-06-08 09:10:10|7021|7015|7023|7017|7023|7017|7021|7015|5
1623143420000|2021-06-08 09:10:20|7022|7016|7022.5|7016.5|7022.5|7016.5|7022|7016|2
1623143430000|2021-06-08 09:10:30|7022.3|7016.3|7023.5|7017.5|7023.5|7017.5|7022.2|7016.2|0
1623143440000|2021-06-08 09:10:40|7025.3|7019.3|7023.9|7017.9|7025.3|7019.3|7023.9|7017.9|6
1623143450000|2021-06-08 09:10:50|7023|7017|7023|7017|7023|7017|7023|7017|0
1623143470000|2021-06-08 09:11:10|7022.8|7016.8|7022.5|7016.5|7022.8|7016.8|7022.5|7016.5|1
1623143480000|2021-06-08 09:11:20|7023|7017|7024.8|7018.8|7024.8|7018.8|7023|7017|8
1623143490000|2021-06-08 09:11:30|7024.5|7018.5|7028.9|7022.9|7029.4|7023.4|7024.5|7018.5|25
1623143500000|2021-06-08 09:11:40|7029.2|7023.2|7029.2|7023.2|7029.2|7023.2|7029.2|7023.2|0
1623143510000|2021-06-08 09:11:50|7028.2|7022.2|7028|7022|7029.2|7023.2|7028|7022|6
1623143520000|2021-06-08 09:12:00|7027.8|7021.8|7027.3|7021.3|7027.8|7021.8|7027|7021|0
1623143530000|2021-06-08 09:12:10|7027.2|7021.2|7027.5|7021.5|7027.5|7021.5|7027.2|7021.2|0
1623143540000|2021-06-08 09:12:20|7028|7022|7032|7026|7032|7026|7028|7022|13
1623143550000|2021-06-08 09:12:30|7031.3|7025.3|7035.2|7029.2|7035.2|7029.2|7031.3|7025.3|8
1623143560000|2021-06-08 09:12:40|7035|7029|7035|7029|7035.2|7029.2|7034.7|7028.7|1
1623143570000|2021-06-08 09:12:50|7035.2|7029.2|7035.5|7029.5|7035.5|7029.5|7035.2|7029.2|0
1623143580000|2021-06-08 09:13:00|7035.2|7029.2|7036.7|7030.7|7036.7|7030.7|7033.5|7027.5|4
1623143590000|2021-06-08 09:13:10|7036.5|7030.5|7036.5|7030.5|7036.5|7030.5|7036.5|7030.5|0
1623143600000|2021-06-08 09:13:20|||||||||1
1623143610000|2021-06-08 09:13:30|7036|7030|7036|7030|7036|7030|7036|7030|10
1623143620000|2021-06-08 09:13:40|7036.3|7030.3|7041.4|7035.4|7042.1|7036.1|7036.3|7030.3|5
1623143630000|2021-06-08 09:13:50|7040.9|7034.9|7040.4|7034.4|7040.9|7034.9|7039.9|7033.9|2
1623143640000|2021-06-08 09:14:00|7040.6|7034.6|7040.4|7034.4|7040.9|7034.9|7040.4|7034.4|5
1623143650000|2021-06-08 09:14:10|7040.9|7034.9|7037.6|7031.6|7041.4|7035.4|7037.6|7031.6|1
1623143660000|2021-06-08 09:14:20|7037.2|7031.2|7032.3|7026.3|7037.2|7031.2|7032.3|7026.3|32
1623143670000|2021-06-08 09:14:30|7031.6|7025.6|7031.3|7025.3|7031.6|7025.6|7031.3|7025.3|2
1623143680000|2021-06-08 09:14:40|7030.8|7024.8|7031.3|7025.3|7031.8|7025.8|7030.1|7024.1|2
1623143690000|2021-06-08 09:14:50|7031.8|7025.8|7031.8|7025.8|7031.8|7025.8|7031.8|7025.8|5
1623143700000|2021-06-08 09:15:00|7031.5|7025.5|7030.3|7024.3|7032.3|7026.3|7030.3|7024.3|1
1623143710000|2021-06-08 09:15:10|7031.5|7025.5|7031.8|7025.8|7031.8|7025.8|7031.5|7025.5|4
1623143750000|2021-06-08 09:15:50|7031.6|7025.6|7031.6|7025.6|7031.6|7025.6|7030.8|7024.8|0
1623143760000|2021-06-08 09:16:00|7031.4|7025.4|7031.3|7025.3|7031.8|7025.8|7031.3|7025.3|0
1623143770000|2021-06-08 09:16:10|7030.8|7024.8|7030.8|7024.8|7030.8|7024.8|7030.8|7024.8|0
1623143780000|2021-06-08 09:16:20|7031.1|7025.1|7031.1|7025.1|7031.1|7025.1|7031.1|7025.1|0
1623143790000|2021-06-08 09:16:30|7031.9|7025.9|7031.9|7025.9|7031.9|7025.9|7031.9|7025.9|1
1623143810000|2021-06-08 09:16:50|7032.1|7026.1|7029.8|7023.8|7032.1|7026.1|7029.8|7023.8|4
1623143820000|2021-06-08 09:17:00|7030.3|7024.3|7029.6|7023.6|7030.3|7024.3|7029.3|7023.3|1
1623143830000|2021-06-08 09:17:10|7029.1|7023.1|7028.9|7022.9|7029.1|7023.1|7028.9|7022.9|1
1623143840000|2021-06-08 09:17:20|7028.6|7022.6|7030.8|7024.8|7030.8|7024.8|7028.6|7022.6|1
1623143850000|2021-06-08 09:17:30|7031.3|7025.3|7031.1|7025.1|7031.3|7025.3|7031.1|7025.1|2
1623143860000|2021-06-08 09:17:40|7031.3|7025.3|7031.7|7025.7|7031.7|7025.7|7031.3|7025.3|4
1623143870000|2021-06-08 09:17:50|||||||||5
1623143880000|2021-06-08 09:18:00|7031.5|7025.5|7029.6|7023.6|7031.5|7025.5|7029.6|7023.6|3
1623143890000|2021-06-08 09:18:10|7029.1|7023.1|7029.1|7023.1|7029.3|7023.3|7029.1|7023.1|1
1623143920000|2021-06-08 09:18:40|||||||||2
1623143930000|2021-06-08 09:18:50|7029.9|7023.9|7029.8|7023.8|7029.9|7023.9|7029.8|7023.8|2
1623143940000|2021-06-08 09:19:00|7030.1|7024.1|7029.6|7023.6|7030.4|7024.4|7029.6|7023.6|1
1623143950000|2021-06-08 09:19:10|7029.4|7023.4|7029.1|7023.1|7029.4|7023.4|7029.1|7023.1|0
1623143960000|2021-06-08 09:19:20|7029.4|7023.4|7030.3|7024.3|7030.3|7024.3|7029.4|7023.4|3
1623143970000|2021-06-08 09:19:30|7028.8|7022.8|7028.8|7022.8|7028.8|7022.8|7028.8|7022.8|22
1623143980000|2021-06-08 09:19:40|7028.6|7022.6|7028.8|7022.8|7028.8|7022.8|7028.3|7022.3|3
1623143990000|2021-06-08 09:19:50|7028.6|7022.6|7029.8|7023.8|7029.8|7023.8|7028.6|7022.6|1
1623144000000|2021-06-08 09:20:00|7029.3|7023.3|7029.3|7023.3|7029.3|7023.3|7028.3|7022.3|5
1623144030000|2021-06-08 09:20:30|7029.1|7023.1|7028.8|7022.8|7029.1|7023.1|7028.8|7022.8|0
1623144040000|2021-06-08 09:20:40|7028.5|7022.5|7028.5|7022.5|7028.8|7022.8|7028.5|7022.5|0
1623144060000|2021-06-08 09:21:00|7028|7022|7028.5|7022.5|7028.8|7022.8|7028|7022|2
1623144070000|2021-06-08 09:21:10|7027.7|7021.7|7027.5|7021.5|7027.7|7021.7|7027.5|7021.5|1
1623144080000|2021-06-08 09:21:20|7024.5|7018.5|7026.1|7020.1|7026.1|7020.1|7024.5|7018.5|4
1623144090000|2021-06-08 09:21:30|7025.3|7019.3|7025.3|7019.3|7025.3|7019.3|7024.9|7018.9|3
1623144110000|2021-06-08 09:21:50|7026.1|7020.1|7025.3|7019.3|7026.1|7020.1|7025.3|7019.3|2
1623144120000|2021-06-08 09:22:00|7025.5|7019.5|7026.2|7020.2|7026.5|7020.5|7025.5|7019.5|3
1623144130000|2021-06-08 09:22:10|7026.5|7020.5|7027.7|7021.7|7028.2|7022.2|7026.5|7020.5|9
1623144140000|2021-06-08 09:22:20|7027.9|7021.9|7028.4|7022.4|7028.4|7022.4|7027.9|7021.9|1
1623144150000|2021-06-08 09:22:30|7028.7|7022.7|7028.7|7022.7|7028.7|7022.7|7028.7|7022.7|0
1623144160000|2021-06-08 09:22:40|7028.9|7022.9|7029|7023|7029.7|7023.7|7028.9|7022.9|2
1623144170000|2021-06-08 09:22:50|7028.4|7022.4|7029.7|7023.7|7029.7|7023.7|7028.4|7022.4|4
1623144180000|2021-06-08 09:23:00|7029.5|7023.5|7028.9|7022.9|7029.5|7023.5|7028.9|7022.9|0
1623144190000|2021-06-08 09:23:10|7029.4|7023.4|7028.9|7022.9|7029.4|7023.4|7028.4|7022.4|19
1623144200000|2021-06-08 09:23:20|7028.7|7022.7|7028.2|7022.2|7028.7|7022.7|7028.2|7022.2|1
1623144210000|2021-06-08 09:23:30|7027.9|7021.9|7027.9|7021.9|7028.9|7022.9|7027.9|7021.9|1
1623144220000|2021-06-08 09:23:40|7028.6|7022.6|7028.9|7022.9|7028.9|7022.9|7028.6|7022.6|0
1623144230000|2021-06-08 09:23:50|7029.1|7023.1|7029.4|7023.4|7029.4|7023.4|7029.1|7023.1|0
1623144240000|2021-06-08 09:24:00|7029.6|7023.6|7030.8|7024.8|7030.8|7024.8|7029.6|7023.6|6
1623144250000|2021-06-08 09:24:10|7030.9|7024.9|7030.6|7024.6|7030.9|7024.9|7030.4|7024.4|1
1623144260000|2021-06-08 09:24:20|7030.9|7024.9|7033.4|7027.4|7033.4|7027.4|7030.9|7024.9|5
1623144270000|2021-06-08 09:24:30|7033.9|7027.9|7040.5|7034.5|7040.5|7034.5|7033.9|7027.9|53
1623144280000|2021-06-08 09:24:40|7040.9|7034.9|7038.7|7032.7|7040.9|7034.9|7038.7|7032.7|2
1623144290000|2021-06-08 09:24:50|7038.9|7032.9|7041.2|7035.2|7041.7|7035.7|7038.9|7032.9|6
1623144300000|2021-06-08 09:25:00|7037.4|7031.4|7036.7|7030.7|7037.4|7031.4|7035.4|7029.4|3
1623144310000|2021-06-08 09:25:10|7037.1|7031.1|7039.9|7033.9|7040.4|7034.4|7037.1|7031.1|3
1623144320000|2021-06-08 09:25:20|7039.7|7033.7|7039.2|7033.2|7039.7|7033.7|7039.2|7033.2|0
1623144340000|2021-06-08 09:25:40|7038.9|7032.9|7037.7|7031.7|7038.9|7032.9|7036.9|7030.9|2
1623144350000|2021-06-08 09:25:50|7034.8|7028.8|7035.4|7029.4|7036.2|7030.2|7034.5|7028.5|21
1623144360000|2021-06-08 09:26:00|7036.1|7030.1|7034.4|7028.4|7036.1|7030.1|7034.2|7028.2|1
1623144370000|2021-06-08 09:26:10|7035.5|7029.5|7037.2|7031.2|7039.2|7032.9|7035.5|7028.9|9
1623144380000|2021-06-08 09:26:20|7037.4|7031.4|7038|7032|7040.2|7032|7037.4|7029.7|2
1623144390000|2021-06-08 09:26:30|7037.4|7031.4|7037.9|7031.9|7037.9|7031.9|7036.4|7030.4|0
1623144400000|2021-06-08 09:26:40|7037.7|7031.7|7034.2|7028.2|7037.7|7031.7|7034.2|7028.2|3
1623144410000|2021-06-08 09:26:50|7033.7|7027.7|7033.7|7027.7|7033.7|7027.7|7033.7|7027.7|0
1623144420000|2021-06-08 09:27:00|7034.2|7028.2|7034.9|7028.9|7034.9|7028.9|7034.2|7028.2|0
1623144430000|2021-06-08 09:27:10|7036.4|7030.4|7037.4|7031.4|7037.7|7031.7|7036.4|7030.4|7
1623144440000|2021-06-08 09:27:20|7036.1|7030.1|7036.1|7030.1|7036.1|7030.1|7036.1|7030.1|1
1623144450000|2021-06-08 09:27:30|7036.4|7030.4|7038.1|7032.1|7038.1|7032.1|7035.9|7029.9|3
1623144460000|2021-06-08 09:27:40|||||||||1
1623144470000|2021-06-08 09:27:50|7037.7|7031.7|7037.7|7031.7|7037.7|7031.7|7037.7|7031.7|1
1623144480000|2021-06-08 09:28:00|7037.9|7031.9|7037.9|7031.9|7037.9|7031.9|7037.9|7031.9|0
1623144500000|2021-06-08 09:28:20|7038.1|7032.1|7037.9|7031.9|7038.1|7032.1|7037.9|7031.9|0
1623144510000|2021-06-08 09:28:30|7037.7|7031.7|7037.1|7031.1|7038.1|7032.1|7037.1|7031.1|3
1623144520000|2021-06-08 09:28:40|7037.4|7031.4|7036.7|7030.7|7037.4|7031.4|7036.7|7030.7|1
1623144530000|2021-06-08 09:28:50|7037|7031|7036.1|7030.1|7037|7031|7036.1|7030.1|2
1623144540000|2021-06-08 09:29:00|7036.4|7030.4|7036.2|7030.2|7036.5|7030.5|7036.2|7030.2|2
1623144550000|2021-06-08 09:29:10|7035.5|7029.5|7035.5|7029.5|7035.5|7029.5|7035.5|7029.5|1
1623144560000|2021-06-08 09:29:20|7034.8|7028.8|7034.8|7028.8|7034.8|7028.8|7034.8|7028.8|1
1623144570000|2021-06-08 09:29:30|7035.1|7029.1|7035.7|7029.7|7036.5|7030.5|7034.8|7028.8|4
1623144580000|2021-06-08 09:29:40|7036|7030|7035.4|7029.4|7036.2|7030.2|7035|7029|1
1623144590000|2021-06-08 09:29:50|7035.2|7029.2|7034.7|7028.7|7035.2|7029.2|7034.5|7028.5|0
1623144600000|2021-06-08 09:30:00|7035.1|7029.1|7034.9|7028.9|7035.1|7029.1|7034.9|7028.9|0
1623144610000|2021-06-08 09:30:10|7035.1|7029.1|7035.6|7029.6|7035.6|7029.6|7035.1|7029.1|1
1623144620000|2021-06-08 09:30:20|7036.4|7030.4|7036.4|7030.4|7036.7|7030.7|7035.9|7029.9|3
1623144630000|2021-06-08 09:30:30|7036.7|7030.7|7036.9|7030.9|7036.9|7030.9|7036.7|7030.7|2
1623144650000|2021-06-08 09:30:50|||||||||1
1623144660000|2021-06-08 09:31:00|7036.7|7030.7|7037.7|7031.7|7038|7032|7036.7|7030.7|1
1623144680000|2021-06-08 09:31:20|7036.4|7030.4|7036.2|7030.2|7036.4|7030.4|7036.2|7030.2|2
1623144690000|2021-06-08 09:31:30|7035.9|7029.9|7035.7|7029.7|7035.9|7029.9|7035.4|7029.4|1
1623144700000|2021-06-08 09:31:40|7035.5|7029.5|7035|7029|7035.6|7029.6|7034.5|7028.5|1
1623144710000|2021-06-08 09:31:50|7035.9|7029.9|7035.7|7029.7|7036.2|7030.2|7035.7|7029.7|4
1623144720000|2021-06-08 09:32:00|7035.9|7029.9|7035.9|7029.9|7036.2|7030.2|7035.7|7029.7|0
1623144730000|2021-06-08 09:32:10|7036.2|7030.2|7036.2|7030.2|7036.2|7030.2|7036.2|7030.2|0
1623144770000|2021-06-08 09:32:50|7036.5|7030.5|7038.4|7032.4|7038.4|7032.4|7036.5|7030.5|3
1623144780000|2021-06-08 09:33:00|7036.9|7030.9|7036.7|7030.7|7037.2|7031.2|7036.7|7030.7|1
1623144790000|2021-06-08 09:33:10|7036.4|7030.4|7036.4|7030.4|7036.4|7030.4|7036.4|7030.4|0
1623144800000|2021-06-08 09:33:20|7036.2|7030.2|7036.4|7030.4|7036.4|7030.4|7036.1|7030.1|0
1623144810000|2021-06-08 09:33:30|7036.1|7030.1|7035.6|7029.6|7036.1|7030.1|7035.6|7029.6|0
1623144830000|2021-06-08 09:33:50|7035.8|7029.8|7035.8|7029.8|7035.8|7029.8|7035.8|7029.8|0
1623144840000|2021-06-08 09:34:00|7036.1|7030.1|7036.2|7030.2|7037|7031|7036.1|7030.1|0
1623144850000|2021-06-08 09:34:10|7036|7030|7036|7030|7036|7030|7036|7030|0
1623144860000|2021-06-08 09:34:20|7035.2|7029.2|7034.3|7028.3|7035.2|7029.2|7034.3|7028.3|0
1623144870000|2021-06-08 09:34:30|7034.6|7028.6|7035|7029|7035|7029|7034.5|7028.5|0
1623144890000|2021-06-08 09:34:50|7034.5|7028.5|7035.2|7029.2|7035.2|7029.2|7034.5|7028.5|1
1623144900000|2021-06-08 09:35:00|7035|7029|7034.5|7028.5|7035.2|7029.2|7034.5|7028.5|1
1623144910000|2021-06-08 09:35:10|7034.8|7028.8|7032.1|7026.1|7034.8|7028.8|7031.8|7025.8|7
1623144920000|2021-06-08 09:35:20|7031.5|7025.5|7033.7|7023.7|7033.7|7025.5|7030.1|7023.7|3
1623144930000|2021-06-08 09:35:30|7033.2|7023.2|7031|7025|7033.2|7025|7031|7023.2|0
1623144940000|2021-06-08 09:35:40|7030.7|7024.7|7031.9|7025.9|7033.6|7027.6|7030.7|7024.7|5
1623144950000|2021-06-08 09:35:50|7031.6|7025.6|7032.5|7026.5|7032.5|7026.5|7031.6|7025.6|0
1623144960000|2021-06-08 09:36:00|7032.8|7026.8|7031.8|7025.8|7032.8|7026.8|7031.8|7025.8|0
1623144990000|2021-06-08 09:36:30|7031|7025|7031.2|7025.2|7031.2|7025.2|7031|7025|0
1623145010000|2021-06-08 09:36:50|7031.8|7025.8|7031.2|7025.2|7031.8|7025.8|7031.2|7025.2|0
1623145020000|2021-06-08 09:37:00|7031.5|7025.5|7030.8|7024.8|7031.6|7025.6|7030.8|7024.8|0
1623145030000|2021-06-08 09:37:10|7031.3|7025.3|7030.6|7024.6|7031.3|7025.3|7030.6|7024.6|0
1623145040000|2021-06-08 09:37:20|7030.1|7024.1|7028.3|7022.3|7030.1|7024.1|7028.3|7022.3|0
1623145050000|2021-06-08 09:37:30|7029.5|7023.5|7030|7024|7030.2|7024.2|7029.5|7023.5|2
1623145060000|2021-06-08 09:37:40|7029.7|7023.7|7028.3|7022.3|7029.7|7023.7|7027.5|7021.5|3
1623145070000|2021-06-08 09:37:50|7028.5|7022.5|7029.6|7023.6|7029.6|7023.6|7028.5|7022.5|2
1623145080000|2021-06-08 09:38:00|7030.2|7024.2|7029.8|7023.8|7030.2|7024.2|7029.7|7023.7|2
1623145090000|2021-06-08 09:38:10|7028.9|7022.9|7028.9|7022.9|7028.9|7022.9|7028.9|7022.9|0
1623145100000|2021-06-08 09:38:20|7028.5|7022.5|7028.5|7022.5|7028.5|7022.5|7028.5|7022.5|1
1623145110000|2021-06-08 09:38:30|7029.2|7023.2|7029.2|7023.2|7029.2|7023.2|7029.2|7023.2|1
1623145120000|2021-06-08 09:38:40|7030|7024|7030.7|7024.7|7030.9|7024.9|7030|7024|2
1623145130000|2021-06-08 09:38:50|7030.5|7024.5|7029.1|7023.1|7030.5|7024.5|7029.1|7023.1|0
1623145140000|2021-06-08 09:39:00|7028.9|7022.9|7030.5|7024.5|7030.5|7024.5|7028.7|7022.7|4
1623145150000|2021-06-08 09:39:10|7030.9|7024.9|7031.1|7025.1|7031.1|7025.1|7030.9|7024.9|0
1623145170000|2021-06-08 09:39:30|7032|7026|7032|7026|7032|7026|7032|7026|0
1623145200000|2021-06-08 09:40:00|7031.7|7025.7|7031.2|7025.2|7031.7|7025.7|7031|7025|0
1623145210000|2021-06-08 09:40:10|7031|7025|7031|7025|7031|7025|7031|7025|0
1623145240000|2021-06-08 09:40:40|7030.5|7024.5|7029.8|7023.8|7030.5|7024.5|7029.8|7023.8|0
1623145250000|2021-06-08 09:40:50|7030|7024|7030|7024|7030.2|7024.2|7029.8|7023.8|1
1623145260000|2021-06-08 09:41:00|7030.2|7024.2|7030|7024|7030.2|7024.2|7030|7024|0
1623145270000|2021-06-08 09:41:10|7030.3|7024.3|7032.7|7026.7|7032.7|7026.7|7030.3|7024.3|11
1623145280000|2021-06-08 09:41:20|7032|7026|7030.2|7024.2|7032.7|7026.7|7030.2|7024.2|2
1623145290000|2021-06-08 09:41:30|7028.7|7022.7|7029.5|7023.5|7030|7024|7028.7|7022.7|3
1623145300000|2021-06-08 09:41:40|7028.2|7022.2|7027.5|7021.5|7028.2|7022.2|7027.5|7021.5|5
1623145310000|2021-06-08 09:41:50|7027.2|7021.2|7027.4|7021.4|7028|7022|7027.2|7021.2|7
1623145320000|2021-06-08 09:42:00|7027|7021|7026.2|7020.2|7027|7021|7025.1|7019.1|3
1623145330000|2021-06-08 09:42:10|7025.7|7019.7|7025.2|7019.2|7025.7|7019.7|7025.2|7019.2|0
1623145340000|2021-06-08 09:42:20|7025|7019|7024.5|7018.5|7025.5|7019.5|7024.2|7018.2|5
1623145350000|2021-06-08 09:42:30|7024.2|7018.2|7023.5|7017.5|7024.2|7018.2|7023.5|7017.5|2
1623145360000|2021-06-08 09:42:40|7023.2|7017.2|7024.5|7018.5|7024.5|7018.5|7023.2|7017.2|0
1623145380000|2021-06-08 09:43:00|7024.2|7018.2|7021.4|7015.4|7024.2|7018.2|7020.7|7014.7|8
1623145390000|2021-06-08 09:43:10|7021.6|7015.6|7021.4|7015.4|7021.6|7015.6|7021.4|7015.4|1
1623145400000|2021-06-08 09:43:20|7021.2|7015.2|7020.9|7014.9|7021.2|7015.2|7020.9|7014.9|3
1623145410000|2021-06-08 09:43:30|7020.2|7014.2|7020.2|7014.2|7020.2|7014.2|7020.2|7014.2|2
1623145420000|2021-06-08 09:43:40|7019.9|7013.9|7019.9|7013.9|7019.9|7013.9|7019.9|7013.9|0
1623145430000|2021-06-08 09:43:50|7019.7|7013.7|7018.9|7012.9|7019.7|7013.7|7018.9|7012.9|1
1623145440000|2021-06-08 09:44:00|7019.2|7013.2|7018.6|7012.6|7019.2|7013.2|7018.6|7012.6|5
1623145460000|2021-06-08 09:44:20|7019.4|7013.4|7019.4|7013.4|7019.4|7013.4|7019.4|7013.4|6
1623145470000|2021-06-08 09:44:30|7019.7|7013.7|7019.7|7013.7|7019.7|7013.7|7019.7|7013.7|1
1623145490000|2021-06-08 09:44:50|7020.4|7014.4|7020.4|7014.4|7020.7|7014.7|7020.4|7014.4|6
1623145500000|2021-06-08 09:45:00|7020.7|7014.7|7020.7|7014.7|7020.7|7014.7|7020.7|7014.7|8
1623145510000|2021-06-08 09:45:10|7020.4|7014.4|7017.9|7011.9|7020.4|7014.4|7017.9|7011.9|6
1623145520000|2021-06-08 09:45:20|7017.4|7011.4|7016.9|7010.9|7017.4|7011.4|7016.2|7010.2|4
1623145530000|2021-06-08 09:45:30|7017.2|7011.2|7016.7|7010.7|7017.2|7011.2|7016.7|7010.7|2
1623145540000|2021-06-08 09:45:40|7016.5|7010.5|7015.9|7009.9|7016.7|7010.7|7015.9|7009.9|3
1623145550000|2021-06-08 09:45:50|7016.2|7010.2|7015.7|7009.7|7016.2|7010.2|7015.7|7009.7|0
1623145560000|2021-06-08 09:46:00|7015.9|7009.9|7014.9|7008.9|7016.2|7010.2|7014.9|7008.9|4
1623145570000|2021-06-08 09:46:10|7015.7|7009.7|7016.4|7010.4|7016.7|7010.7|7015.7|7009.7|2
1623145580000|2021-06-08 09:46:20|7022.9|7016.9|7022.4|7016.4|7022.9|7016.9|7022.1|7016.1|39
1623145590000|2021-06-08 09:46:30|7022.1|7016.1|7020.6|7014.6|7022.1|7016.1|7020.6|7014.6|2
1623145600000|2021-06-08 09:46:40|7021.6|7015.6|7021.6|7015.6|7021.6|7015.6|7021.6|7015.6|8
1623145610000|2021-06-08 09:46:50|7021.4|7015.4|7019.4|7013.4|7021.4|7015.4|7019.4|7013.4|1
1623145620000|2021-06-08 09:47:00|7019.1|7013.1|7018.6|7012.6|7019.1|7013.1|7018.6|7012.6|1
1623145630000|2021-06-08 09:47:10|7018.1|7012.1|7018.1|7012.1|7018.1|7012.1|7018.1|7012.1|0
1623145650000|2021-06-08 09:47:30|7017.9|7011.9|7017.9|7011.9|7017.9|7011.9|7017.1|7011.1|1
1623145660000|2021-06-08 09:47:40|7018.5|7012.5|7020.6|7014.6|7020.6|7014.6|7018.5|7012.5|11
1623145670000|2021-06-08 09:47:50|7020.1|7014.1|7018.4|7012.4|7020.1|7014.1|7018.4|7012.4|6
1623145680000|2021-06-08 09:48:00|7018.1|7012.1|7016.9|7010.9|7018.1|7012.1|7016.9|7010.9|3
1623145690000|2021-06-08 09:48:10|7015.4|7009.4|7015.1|7009.1|7016.1|7010.1|7015.1|7009.1|3
1623145700000|2021-06-08 09:48:20|7015.4|7009.4|7015.9|7009.9|7016.4|7010.4|7015.4|7009.4|1
1623145710000|2021-06-08 09:48:30|7016.1|7010.1|7017.6|7011.6|7017.6|7011.6|7016.1|7010.1|2
1623145720000|2021-06-08 09:48:40|7017.4|7011.4|7017.4|7011.4|7017.4|7011.4|7017.4|7011.4|0
1623145740000|2021-06-08 09:49:00|7017.3|7011.3|7015.8|7009.8|7017.3|7011.3|7015.8|7009.8|1
1623145750000|2021-06-08 09:49:10|7016.1|7010.1|7015.4|7009.4|7016.1|7010.1|7015.4|7009.4|1
1623145760000|2021-06-08 09:49:20|7014.4|7008.4|7015.9|7009.9|7015.9|7009.9|7014.4|7008.4|2
1623145770000|2021-06-08 09:49:30|7015.7|7009.7|7016.6|7010.6|7016.6|7010.6|7015.7|7009.7|1
1623145780000|2021-06-08 09:49:40|7016.1|7010.1|7016.1|7010.1|7016.1|7010.1|7016.1|7010.1|2
1623145790000|2021-06-08 09:49:50|7015|7009|7014.5|7008.5|7015|7009|7014.5|7008.5|0
1623145800000|2021-06-08 09:50:00|7014.8|7008.8|7014.8|7008.8|7015|7009|7014.5|7008.5|0
1623145810000|2021-06-08 09:50:10|7015|7009|7015.2|7009.2|7015.2|7009.2|7015|7009|1
1623145820000|2021-06-08 09:50:20|7016.3|7010.3|7016.3|7010.3|7016.3|7010.3|7016.3|7010.3|0
1623145860000|2021-06-08 09:51:00|7016.1|7010.1|7016.3|7010.3|7016.3|7010.3|7016.1|7010.1|1
1623145870000|2021-06-08 09:51:10|7016.8|7010.8|7017.8|7011.8|7017.8|7011.8|7016.8|7010.8|3
1623145880000|2021-06-08 09:51:20|7018.3|7012.3|7018.8|7012.8|7018.8|7012.8|7018.3|7012.3|0
1623145890000|2021-06-08 09:51:30|7018.5|7012.5|7018.5|7012.5|7018.5|7012.5|7018.5|7012.5|0
1623145900000|2021-06-08 09:51:40|7019.3|7013.3|7021.2|7015.2|7021.2|7015.2|7019.2|7013.2|6
1623145910000|2021-06-08 09:51:50|7021|7015|7020.5|7014.5|7021|7015|7020|7014|4
1623145930000|2021-06-08 09:52:10|7020.8|7014.8|7019.2|7013.2|7020.8|7014.8|7019.2|7013.2|5
1623145940000|2021-06-08 09:52:20|7019.5|7013.5|7019.8|7013.8|7019.8|7013.8|7019.5|7013.5|0
1623145960000|2021-06-08 09:52:40|7020|7014|7020|7014|7020|7014|7020|7014|0
1623145970000|2021-06-08 09:52:50|7020.3|7014.3|7020|7014|7020.3|7014.3|7020|7014|0
1623145980000|2021-06-08 09:53:00|7019.5|7013.5|7019.5|7013.5|7019.5|7013.5|7019.5|7013.5|0
1623146000000|2021-06-08 09:53:20|7018.8|7012.8|7017|7011|7018.8|7012.8|7017|7011|4
1623146020000|2021-06-08 09:53:40|7016.2|7010.2|7016.7|7010.7|7016.7|7010.7|7016.2|7010.2|0
1623146030000|2021-06-08 09:53:50|7017|7011|7017|7011|7017|7011|7017|7011|0
1623146040000|2021-06-08 09:54:00|7016.7|7010.7|7016.7|7010.7|7016.7|7010.7|7016.5|7010.5|1
1623146050000|2021-06-08 09:54:10|7016.9|7010.9|7017.2|7011.2|7017.2|7011.2|7016.9|7010.9|13
1623146070000|2021-06-08 09:54:30|7018.4|7012.4|7019.2|7013.2|7019.2|7013.2|7018.4|7012.4|1
1623146130000|2021-06-08 09:55:30|||||||||1
1623146140000|2021-06-08 09:55:40|7019|7013|7019.2|7013.2|7019.2|7013.2|7019|7013|1
1623146170000|2021-06-08 09:56:10|7018.9|7012.9|7018.9|7012.9|7018.9|7012.9|7018.9|7012.9|0
1623146200000|2021-06-08 09:56:40|7019.2|7013.2|7019.2|7013.2|7019.2|7013.2|7019.2|7013.2|0
1623146210000|2021-06-08 09:56:50|7018.9|7012.9|7019.9|7013.9|7019.9|7013.9|7018.9|7012.9|0
1623146220000|2021-06-08 09:57:00|7019.7|7013.7|7020.4|7014.4|7020.9|7014.9|7019.7|7013.7|1
1623146240000|2021-06-08 09:57:20|7020.8|7014.8|7020.4|7014.4|7020.8|7014.8|7020.4|7014.4|2
1623146270000|2021-06-08 09:57:50|7020.2|7014.2|7020.4|7014.4|7020.4|7014.4|7019.9|7013.9|0
1623146280000|2021-06-08 09:58:00|7020.2|7014.2|7018.9|7012.9|7020.2|7014.2|7018.9|7012.9|0
1623146330000|2021-06-08 09:58:50|7019.2|7013.2|7019.4|7013.4|7019.4|7013.4|7018.9|7012.9|1
1623146340000|2021-06-08 09:59:00|7020.4|7014.4|7020.4|7014.4|7020.4|7014.4|7020.4|7014.4|1
1623146350000|2021-06-08 09:59:10|7020.2|7014.2|7019.9|7013.9|7020.2|7014.2|7019.9|7013.9|0
1623146370000|2021-06-08 09:59:30|7019.6|7013.6|7019.6|7013.6|7019.6|7013.6|7019.6|7013.6|1
1623146380000|2021-06-08 09:59:40|7019.4|7013.4|7018.4|7012.4|7019.4|7013.4|7018.4|7012.4|0
1623146390000|2021-06-08 09:59:50|7018.9|7012.9|7019.7|7013.7|7020.2|7014.2|7018.9|7012.9|6
1623146400000|2021-06-08 10:00:00|7019.9|7013.9|7019.7|7013.7|7020.2|7014.2|7019.7|7013.7|4
1623146420000|2021-06-08 10:00:20|7019.4|7013.4|7019.4|7013.4|7019.4|7013.4|7019.4|7013.4|1
1623146430000|2021-06-08 10:00:30|7019.1|7013.1|7018.8|7012.8|7019.1|7013.1|7018.8|7012.8|0
1623146450000|2021-06-08 10:00:50|7018.6|7012.6|7018.7|7012.7|7018.7|7012.7|7018.6|7012.6|12
1623146460000|2021-06-08 10:01:00|7018.4|7012.4|7017.5|7011.5|7018.9|7012.9|7017.5|7011.5|1
1623146490000|2021-06-08 10:01:30|7017.8|7011.8|7018.3|7012.3|7018.8|7012.8|7017.8|7011.8|4
1623146500000|2021-06-08 10:01:40|7018|7012|7018.3|7012.3|7018.3|7012.3|7018|7012|0
1623146530000|2021-06-08 10:02:10|7017.8|7011.8|7017.8|7011.8|7017.8|7011.8|7017.8|7011.8|0
1623146540000|2021-06-08 10:02:20|7018.1|7012.1|7018.1|7012.1|7018.1|7012.1|7018.1|7012.1|0
1623146580000|2021-06-08 10:03:00|7017.6|7011.6|7017.6|7011.6|7017.6|7011.6|7017.3|7011.3|0
1623146600000|2021-06-08 10:03:20|7017.3|7011.3|7017.8|7011.8|7017.8|7011.8|7017.3|7011.3|2
1623146610000|2021-06-08 10:03:30|7018.8|7012.8|7018.6|7012.6|7018.8|7012.8|7018.6|7012.6|3
1623146620000|2021-06-08 10:03:40|7018.8|7012.8|7019.5|7013.5|7019.5|7013.5|7018.8|7012.8|0
1623146640000|2021-06-08 10:04:00|7019.1|7013.1|7018.3|7012.3|7019.1|7013.1|7018.3|7012.3|0
1623146650000|2021-06-08 10:04:10|7018.1|7012.1|7017.8|7011.8|7018.1|7012.1|7017.8|7011.8|0
1623146660000|2021-06-08 10:04:20|7017.6|7011.6|7017.1|7011.1|7017.6|7011.6|7017.1|7011.1|1
1623146670000|2021-06-08 10:04:30|7017.6|7011.6|7018.8|7012.8|7018.8|7012.8|7017.6|7011.6|2
1623146680000|2021-06-08 10:04:40|7019.1|7013.1|7019.1|7013.1|7019.1|7013.1|7019.1|7013.1|0
1623146700000|2021-06-08 10:05:00|7018.6|7012.6|7018.6|7012.6|7018.6|7012.6|7018.6|7012.6|0
1623146730000|2021-06-08 10:05:30|7017.6|7011.6|7017.6|7011.6|7017.6|7011.6|7017.6|7011.6|0
1623146740000|2021-06-08 10:05:40|7018.8|7012.8|7018.8|7012.8|7018.8|7012.8|7018.8|7012.8|2
1623146760000|2021-06-08 10:06:00|7019.3|7013.3|7019.1|7013.1|7019.3|7013.3|7019.1|7013.1|0
1623146770000|2021-06-08 10:06:10|7018.8|7012.8|7017.6|7011.6|7018.8|7012.8|7017.6|7011.6|4
1623146780000|2021-06-08 10:06:20|7018|7012|7015.3|7009.3|7018.6|7012.6|7015.3|7009.3|11
1623146790000|2021-06-08 10:06:30|7015.1|7009.1|7014.3|7008.3|7015.1|7009.1|7014.1|7008.1|2
1623146800000|2021-06-08 10:06:40|7014.1|7008.1|7011.8|7005.8|7014.3|7008.3|7011.8|7005.8|2
1623146810000|2021-06-08 10:06:50|7011.3|7005.3|7008.6|7002.6|7011.3|7005.3|7008.6|7002.6|6
1623146820000|2021-06-08 10:07:00|7008.8|7002.8|7008.6|7002.6|7009.1|7003.1|7008.6|7002.6|1
1623146830000|2021-06-08 10:07:10|7008.3|7002.3|7008.3|7002.3|7008.3|7002.3|7008.3|7002.3|0
1623146840000|2021-06-08 10:07:20|7008.6|7002.6|7008.6|7002.6|7008.6|7002.6|7008.6|7002.6|0
1623146850000|2021-06-08 10:07:30|7008.8|7002.8|7008.8|7002.8|7008.8|7002.8|7008.8|7002.8|0
1623146860000|2021-06-08 10:07:40|7008.2|7002.2|7008.6|7002.6|7008.6|7002.6|7008.2|7002.2|6
1623146870000|2021-06-08 10:07:50|7008.4|7002.4|7008.1|7002.1|7008.4|7002.4|7008.1|7002.1|1
1623146880000|2021-06-08 10:08:00|7007.8|7001.8|7008.1|7002.1|7008.1|7002.1|7007.3|7001.3|3
1623146890000|2021-06-08 10:08:10|||||||||1
1623146910000|2021-06-08 10:08:30|7008.3|7002.3|7009.6|7003.6|7009.6|7003.6|7008.3|7002.3|1
1623146930000|2021-06-08 10:08:50|7009.3|7003.3|7008.9|7002.9|7009.4|7003.4|7008.9|7002.9|0
1623146940000|2021-06-08 10:09:00|7008.6|7002.6|7008.1|7002.1|7009.6|7003.6|7006.8|7000.8|4
1623146950000|2021-06-08 10:09:10|7008.6|7002.6|7012.6|7006.6|7012.6|7006.6|7008.3|7002.3|12
1623146960000|2021-06-08 10:09:20|7012.8|7006.8|7012.6|7006.6|7012.8|7006.8|7012.6|7006.6|0
1623146970000|2021-06-08 10:09:30|7013.5|7007.5|7014.2|7008.2|7015.5|7009.5|7013.5|7007.5|6
1623146980000|2021-06-08 10:09:40|7014.5|7008.5|7014.5|7008.5|7014.5|7008.5|7014.5|7008.5|0
1623146990000|2021-06-08 10:09:50|7014.2|7008.2|7012.7|7006.7|7014.2|7008.2|7012.7|7006.7|2
1623147000000|2021-06-08 10:10:00|7012.9|7006.9|7013.2|7007.2|7013.2|7007.2|7012.9|7006.9|0
1623147030000|2021-06-08 10:10:30|7015.4|7009.4|7015.4|7009.4|7015.4|7009.4|7015.4|7009.4|2
1623147050000|2021-06-08 10:10:50|7015.2|7009.2|7015.2|7009.2|7015.2|7009.2|7015.2|7009.2|0
1623147060000|2021-06-08 10:11:00|7014.7|7008.7|7013.2|7007.2|7014.7|7008.7|7013.2|7007.2|3
1623147070000|2021-06-08 10:11:10|7012.7|7006.7|7012.2|7006.2|7012.7|7006.7|7012.2|7006.2|0
1623147090000|2021-06-08 10:11:30|7012.7|7006.7|7013.4|7007.4|7014|7008|7012.7|7006.7|2
1623147100000|2021-06-08 10:11:40|7012.6|7006.6|7010.6|7004.6|7012.6|7006.6|7010.6|7004.6|6
1623147110000|2021-06-08 10:11:50|7010.3|7004.3|7010.3|7004.3|7010.3|7004.3|7010.3|7004.3|0
1623147120000|2021-06-08 10:12:00|7010.5|7004.5|7010.3|7004.3|7010.5|7004.5|7010.3|7004.3|0
1623147140000|2021-06-08 10:12:20|7009.5|7003.5|7010.6|7004.6|7010.6|7004.6|7009.5|7003.5|1
1623147150000|2021-06-08 10:12:30|7010.3|7004.3|7010.3|7004.3|7010.3|7004.3|7009.9|7003.9|0
1623147160000|2021-06-08 10:12:40|7010.1|7004.1|7010.1|7004.1|7010.1|7004.1|7010.1|7004.1|0
1623147180000|2021-06-08 10:13:00|7010.9|7004.9|7010.1|7004.1|7010.9|7004.9|7010.1|7004.1|0
1623147190000|2021-06-08 10:13:10|7009.2|7003.2|7009.5|7003.5|7010.1|7004.1|7009.2|7003.2|2
1623147200000|2021-06-08 10:13:20|7008.6|7002.6|7009.2|7003.2|7009.5|7003.5|7008.6|7002.6|5
1623147210000|2021-06-08 10:13:30|7009.5|7003.5|7009.5|7003.5|7009.5|7003.5|7009.5|7003.5|0
1623147240000|2021-06-08 10:14:00|7007.9|7001.9|7007.8|7001.8|7007.9|7001.9|7007.3|7001.3|5
1623147250000|2021-06-08 10:14:10|7008.3|7002.3|7010.6|7004.6|7010.6|7004.6|7008.3|7002.3|1
1623147260000|2021-06-08 10:14:20|7010.1|7004.1|7010.1|7004.1|7010.1|7004.1|7010.1|7004.1|0
1623147270000|2021-06-08 10:14:30|7010.3|7004.3|7010.6|7004.6|7010.6|7004.6|7010.3|7004.3|0
1623147280000|2021-06-08 10:14:40|7011.5|7005.5|7012.1|7006.1|7012.3|7006.3|7011.5|7005.5|0
1623147290000|2021-06-08 10:14:50|7011.9|7005.9|7010.1|7004.1|7011.9|7005.9|7010.1|7004.1|2
1623147300000|2021-06-08 10:15:00|7009.6|7003.6|7009.3|7003.3|7009.6|7003.6|7009.1|7003.1|0
1623147310000|2021-06-08 10:15:10|||||||||1
1623147320000|2021-06-08 10:15:20|7009.6|7003.6|7010.9|7004.9|7010.9|7004.9|7009.6|7003.6|1
1623147330000|2021-06-08 10:15:30|7010.6|7004.6|7011.6|7005.6|7011.8|7005.8|7010.6|7004.6|0
1623147340000|2021-06-08 10:15:40|7011.8|7005.8|7013.6|7007.6|7013.6|7007.6|7011.8|7005.8|1
1623147350000|2021-06-08 10:15:50|7013.8|7007.8|7013.8|7007.8|7013.8|7007.8|7013.8|7007.8|0
1623147360000|2021-06-08 10:16:00|7013.6|7007.6|7013.8|7007.8|7013.8|7007.8|7013.6|7007.6|0
1623147370000|2021-06-08 10:16:10|7013.4|7007.4|7014.8|7008.8|7014.8|7008.8|7013.3|7007.3|3
1623147380000|2021-06-08 10:16:20|7014.1|7008.1|7014.8|7008.8|7014.8|7008.8|7014.1|7008.1|0
1623147400000|2021-06-08 10:16:40|7015.3|7009.3|7015.8|7009.8|7015.8|7009.8|7015.3|7009.3|0
1623147410000|2021-06-08 10:16:50|7016.6|7010.6|7015.6|7009.6|7016.6|7010.6|7015.6|7009.6|3
1623147420000|2021-06-08 10:17:00|7015.3|7009.3|7013.6|7007.6|7015.3|7009.3|7013.6|7007.6|2
1623147430000|2021-06-08 10:17:10|7013.8|7007.8|7013.6|7007.6|7013.8|7007.8|7013.6|7007.6|0
1623147440000|2021-06-08 10:17:20|7013.8|7007.8|7014.5|7008.5|7014.5|7008.5|7013.8|7007.8|1
1623147450000|2021-06-08 10:17:30|7014.8|7008.8|7016.8|7010.8|7016.8|7010.8|7014.8|7008.8|1
1623147470000|2021-06-08 10:17:50|7016.2|7010.2|7014.3|7008.3|7016.2|7010.2|7014.3|7008.3|2
1623147480000|2021-06-08 10:18:00|7015.1|7009.1|7015.1|7009.1|7015.1|7009.1|7015.1|7009.1|0
1623147490000|2021-06-08 10:18:10|7014.9|7008.9|7016.1|7010.1|7016.1|7010.1|7014.9|7008.9|0
1623147500000|2021-06-08 10:18:20|7016.3|7010.3|7016.4|7010.4|7016.6|7010.6|7016.3|7010.3|2
1623147510000|2021-06-08 10:18:30|7015.9|7009.9|7014.6|7008.6|7015.9|7009.9|7014.6|7008.6|0
1623147520000|2021-06-08 10:18:40|7015.2|7009.2|7022.5|7016.5|7023|7017|7015.2|7009.2|10
1623147530000|2021-06-08 10:18:50|7022|7016|7022.5|7016.5|7022.5|7016.5|7021|7015|2
1623147540000|2021-06-08 10:19:00|7022.7|7016.7|7022|7016|7023|7017|7022|7016|3
1623147550000|2021-06-08 10:19:10|7021.3|7015.3|7022.5|7016.5|7022.5|7016.5|7021.3|7015.3|5
1623147560000|2021-06-08 10:19:20|7021.5|7015.5|7020.7|7014.7|7021.5|7015.5|7020.5|7014.5|2
1623147570000|2021-06-08 10:19:30|7020.5|7014.5|7019.8|7013.8|7020.5|7014.5|7019.8|7013.8|1
1623147580000|2021-06-08 10:19:40|7020|7014|7020.6|7014.6|7020.6|7014.6|7020|7014|2
1623147590000|2021-06-08 10:19:50|7020.8|7014.8|7020.8|7014.8|7020.8|7014.8|7020.8|7014.8|0
1623147600000|2021-06-08 10:20:00|7021.3|7015.3|7021.3|7015.3|7021.3|7015.3|7021.3|7015.3|0
1623147610000|2021-06-08 10:20:10|7021.6|7015.6|7022.3|7016.3|7022.3|7016.3|7021.6|7015.6|0
1623147620000|2021-06-08 10:20:20|7022.6|7016.6|7022.6|7016.6|7022.6|7016.6|7022.6|7016.6|0
1623147630000|2021-06-08 10:20:30|7022.3|7016.3|7022.4|7016.4|7022.6|7016.6|7022.1|7016.1|2
1623147640000|2021-06-08 10:20:40|7022.1|7016.1|7019.5|7013.5|7022.6|7016.6|7019.5|7013.5|1
1623147650000|2021-06-08 10:20:50|7019.3|7013.3|7019.2|7013.2|7019.7|7013.7|7017.6|7011.6|2
1623147660000|2021-06-08 10:21:00|7019.5|7013.5|7019.2|7013.2|7019.5|7013.5|7018.5|7012.5|1
1623147670000|2021-06-08 10:21:10|7019|7013|7019|7013|7019|7013|7019|7013|0
1623147700000|2021-06-08 10:21:40|7019.2|7013.2|7018.1|7012.1|7019.2|7013.2|7016.2|7010.2|12
1623147710000|2021-06-08 10:21:50|7017.6|7011.6|7017.5|7011.5|7017.8|7011.8|7017.5|7011.5|0
1623147720000|2021-06-08 10:22:00|7017.7|7011.7|7017.7|7011.7|7017.7|7011.7|7017.7|7011.7|0
1623147730000|2021-06-08 10:22:10|7016.9|7010.9|7012.7|7006.7|7016.9|7010.9|7012.7|7006.7|15
1623147740000|2021-06-08 10:22:20|7012.5|7006.5|7013.2|7007.2|7013.2|7007.2|7012.5|7006.5|1
1623147750000|2021-06-08 10:22:30|7013.8|7007.8|7014.4|7008.4|7014.4|7008.4|7013.8|7007.8|1
1623147760000|2021-06-08 10:22:40|7014.5|7008.5|7014.7|7008.7|7014.7|7008.7|7014.2|7008.2|0
1623147770000|2021-06-08 10:22:50|7014.5|7008.5|7013.9|7007.9|7014.5|7008.5|7013.7|7007.7|0
1623147780000|2021-06-08 10:23:00|7014.2|7008.2|7011.5|7005.5|7014.2|7008.2|7011.5|7005.5|2
1623147790000|2021-06-08 10:23:10|7010.2|7004.2|7010.5|7004.5|7010.5|7004.5|7009.7|7003.7|0
1623147800000|2021-06-08 10:23:20|7010.7|7004.7|7011|7005|7011|7005|7010.5|7004.5|0
1623147810000|2021-06-08 10:23:30|7011.3|7005.3|7011.3|7005.3|7011.3|7005.3|7011.3|7005.3|0
1623147820000|2021-06-08 10:23:40|7011.8|7005.8|7011.8|7005.8|7011.8|7005.8|7011.8|7005.8|1
1623147830000|2021-06-08 10:23:50|7011.5|7005.5|7011.5|7005.5|7011.5|7005.5|7011.5|7005.5|0
1623147840000|2021-06-08 10:24:00|7011|7005|7010.7|7004.7|7011|7005|7010.7|7004.7|0
1623147850000|2021-06-08 10:24:10|7010.5|7004.5|7010.7|7004.7|7010.7|7004.7|7010.5|7004.5|0
1623147880000|2021-06-08 10:24:40|7011.3|7005.3|7011.3|7005.3|7011.3|7005.3|7011.3|7005.3|0
1623147900000|2021-06-08 10:25:00|7011.1|7005.1|7010.8|7004.8|7011.1|7005.1|7010.8|7004.8|0
1623147930000|2021-06-08 10:25:30|7012|7006|7012.5|7006.5|7013|7007|7012|7006|2
1623147940000|2021-06-08 10:25:40|7012.7|7006.7|7013|7007|7013|7007|7012.7|7006.7|0
1623147950000|2021-06-08 10:25:50|7012.5|7006.5|7011.7|7005.7|7012.5|7006.5|7011.7|7005.7|0
1623147960000|2021-06-08 10:26:00|7012|7006|7011|7005|7012|7006|7011|7005|0
1623147970000|2021-06-08 10:26:10|7011.5|7005.5|7012.5|7006.5|7013|7007|7011.3|7005.3|1
1623147980000|2021-06-08 10:26:20|7012.2|7006.2|7012.2|7006.2|7012.2|7006.2|7012.2|7006.2|0
1623147990000|2021-06-08 10:26:30|7012.5|7006.5|7012.8|7006.8|7012.8|7006.8|7012.5|7006.5|0
1623148000000|2021-06-08 10:26:40|7013|7007|7012.2|7006.2|7013|7007|7012.2|7006.2|0
1623148010000|2021-06-08 10:26:50|7011.3|7005.3|7013|7007|7014.2|7008.2|7011.3|7005.3|6
1623148020000|2021-06-08 10:27:00|7013.5|7007.5|7014.2|7008.2|7014.7|7008.7|7013.3|7007.3|0
1623148030000|2021-06-08 10:27:10|7014.4|7008.4|7014.7|7008.7|7014.7|7008.7|7014.4|7008.4|0
1623148040000|2021-06-08 10:27:20|7014.9|7008.9|7015.2|7009.2|7015.2|7009.2|7014.9|7008.9|0
1623148050000|2021-06-08 10:27:30|7014.6|7008.6|7012.2|7006.2|7014.6|7008.6|7012.2|7006.2|5
1623148060000|2021-06-08 10:27:40|7012.7|7006.7|7012.7|7006.7|7013|7007|7012.7|7006.7|1
1623148070000|2021-06-08 10:27:50|7013.2|7007.2|7015.2|7009.2|7015.2|7009.2|7013|7007|3
1623148080000|2021-06-08 10:28:00|7015.7|7009.7|7015|7009|7015.7|7009.7|7015|7009|10
1623148090000|2021-06-08 10:28:10|7014.7|7008.7|7014.2|7008.2|7014.7|7008.7|7014.2|7008.2|0
1623148120000|2021-06-08 10:28:40|||||||||2
1623148140000|2021-06-08 10:29:00|7014|7008|7012.8|7006.8|7014.2|7008.2|7012.8|7006.8|1
1623148150000|2021-06-08 10:29:10|7012.2|7006.2|7012.2|7006.2|7012.2|7006.2|7012.2|7006.2|0
1623148170000|2021-06-08 10:29:30|7012|7006|7014.3|7008.3|7014.3|7008.3|7011.8|7005.8|5
1623148180000|2021-06-08 10:29:40|7014.6|7008.6|7015.5|7009.5|7015.5|7009.5|7014.6|7008.6|5
1623148190000|2021-06-08 10:29:50|7016|7010|7016|7010|7016|7010|7016|7010|2
1623148200000|2021-06-08 10:30:00|7018|7012|7018|7012|7018|7012|7017|7011|8
1623148230000|2021-06-08 10:30:30|7018.5|7012.5|7019|7013|7019.5|7013.5|7018.5|7012.5|3
1623148250000|2021-06-08 10:30:50|7019.5|7013.5|7020|7014|7020|7014|7019.5|7013.5|1
1623148260000|2021-06-08 10:31:00|7019.5|7013.5|7020.3|7014.3|7020.3|7014.3|7019.5|7013.5|2
1623148270000|2021-06-08 10:31:10|7020.5|7014.5|7020.5|7014.5|7020.5|7014.5|7020.5|7014.5|0
1623148280000|2021-06-08 10:31:20|7021.5|7015.5|7021.5|7015.5|7021.5|7015.5|7021.2|7015.2|3
1623148290000|2021-06-08 10:31:30|7021|7015|7021|7015|7021|7015|7021|7015|0
1623148300000|2021-06-08 10:31:40|7021.2|7015.2|7021.2|7015.2|7021.2|7015.2|7021.2|7015.2|0
1623148310000|2021-06-08 10:31:50|7021.3|7015.3|7020.5|7014.5|7021.3|7015.3|7020.1|7014.1|4
1623148320000|2021-06-08 10:32:00|7020.3|7014.3|7019.8|7013.8|7020.3|7014.3|7019.3|7013.3|0
1623148330000|2021-06-08 10:32:10|7018.8|7012.8|7018.5|7012.5|7018.8|7012.8|7018.5|7012.5|0
1623148340000|2021-06-08 10:32:20|7018.7|7012.7|7020.3|7014.3|7020.3|7014.3|7018.7|7012.7|0
1623148350000|2021-06-08 10:32:30|7020|7014|7017.3|7011.3|7020|7014|7017.3|7011.3|6
1623148360000|2021-06-08 10:32:40|7017|7011|7016.8|7010.8|7017|7011|7016.5|7010.5|0
1623148370000|2021-06-08 10:32:50|7016.5|7010.5|7016.3|7010.3|7016.5|7010.5|7016.3|7010.3|1
1623148380000|2021-06-08 10:33:00|7016|7010|7016.3|7010.3|7016.3|7010.3|7016|7010|0
1623148390000|2021-06-08 10:33:10|7016.2|7010.2|7014.7|7008.7|7016.5|7010.5|7014.7|7008.7|0
1623148440000|2021-06-08 10:34:00|7015|7009|7014.7|7008.7|7015.2|7009.2|7014.7|7008.7|1
1623148450000|2021-06-08 10:34:10|7014.2|7008.2|7014.2|7008.2|7014.2|7008.2|7014.2|7008.2|0
1623148460000|2021-06-08 10:34:20|7014.5|7008.5|7014.2|7008.2|7014.5|7008.5|7014.2|7008.2|2
1623148480000|2021-06-08 10:34:40|7013.5|7007.5|7013.5|7007.5|7013.5|7007.5|7013.5|7007.5|0
1623148490000|2021-06-08 10:34:50|7012.2|7006.2|7013|7007|7013.5|7007.5|7012.2|7006.2|3
1623148500000|2021-06-08 10:35:00|7012.5|7006.5|7011.4|7005.4|7013.2|7007.2|7010.9|7004.9|2
1623148510000|2021-06-08 10:35:10|7011.7|7005.7|7011.7|7005.7|7011.7|7005.7|7011.2|7005.2|0
1623148520000|2021-06-08 10:35:20|7011.2|7005.2|7012|7006|7012|7006|7011.2|7005.2|0
1623148530000|2021-06-08 10:35:30|7012.2|7006.2|7013.9|7007.9|7013.9|7007.9|7012.2|7006.2|1
1623148540000|2021-06-08 10:35:40|7014.2|7008.2|7014.2|7008.2|7014.2|7008.2|7014.2|7008.2|0
1623148560000|2021-06-08 10:36:00|7015.4|7009.4|7015.7|7009.7|7015.7|7009.7|7015.4|7009.4|0
1623148570000|2021-06-08 10:36:10|7015.9|7009.9|7018.2|7012.2|7018.2|7012.2|7015.9|7009.9|6
1623148580000|2021-06-08 10:36:20|7018.4|7012.4|7018.4|7012.4|7018.8|7012.8|7017.6|7011.6|1
1623148590000|2021-06-08 10:36:30|7018.1|7012.1|7017.6|7011.6|7018.1|7012.1|7017.6|7011.6|0
1623148620000|2021-06-08 10:37:00|7018.8|7012.8|7018.4|7012.4|7019.4|7013.4|7018.4|7012.4|6
1623148630000|2021-06-08 10:37:10|7018.9|7012.9|7019.9|7013.9|7019.9|7013.9|7018.9|7012.9|0
1623148660000|2021-06-08 10:37:40|7019.7|7013.7|7020.2|7014.2|7020.2|7014.2|7019.7|7013.7|0
1623148670000|2021-06-08 10:37:50|7020.4|7014.4|7019.9|7013.9|7021.2|7015.2|7019.7|7013.7|10
1623148680000|2021-06-08 10:38:00|7019.7|7013.7|7019.2|7013.2|7019.7|7013.7|7018.7|7012.7|0
1623148690000|2021-06-08 10:38:10|7018.9|7012.9|7019.2|7013.2|7019.2|7013.2|7018.7|7012.7|0
1623148700000|2021-06-08 10:38:20|7019.1|7013.1|7019.1|7013.1|7019.1|7013.1|7019.1|7013.1|0
1623148710000|2021-06-08 10:38:30|7018.9|7012.9|7018.1|7012.1|7018.9|7012.9|7017.9|7011.9|0
1623148720000|2021-06-08 10:38:40|7017.6|7011.6|7016.6|7010.6|7017.6|7011.6|7016.6|7010.6|0
1623148730000|2021-06-08 10:38:50|7016.4|7010.4|7016.1|7010.1|7016.4|7010.4|7016.1|7010.1|0
1623148740000|2021-06-08 10:39:00|7015.6|7009.6|7015.2|7009.2|7016.4|7010.4|7015.2|7009.2|7
1623148750000|2021-06-08 10:39:10|7015|7009|7015|7009|7015|7009|7015|7009|0
1623148760000|2021-06-08 10:39:20|7014.8|7008.8|7014.7|7008.7|7014.8|7008.8|7014.5|7008.5|0
1623148770000|2021-06-08 10:39:30|7015|7009|7015|7009|7015|7009|7015|7009|0
1623148780000|2021-06-08 10:39:40|7015.2|7009.2|7015.5|7009.5|7015.5|7009.5|7015.2|7009.2|0
1623148790000|2021-06-08 10:39:50|7014.5|7008.5|7014.7|7008.7|7014.7|7008.7|7014.5|7008.5|0
1623148800000|2021-06-08 10:40:00|7014.4|7008.4|7014.5|7008.5|7014.7|7008.7|7014.4|7008.4|0
1623148810000|2021-06-08 10:40:10|7014.2|7008.2|7014.2|7008.2|7014.2|7008.2|7014.2|7008.2|0
1623148830000|2021-06-08 10:40:30|7013.9|7007.9|7013.9|7007.9|7013.9|7007.9|7013.9|7007.9|0
1623148850000|2021-06-08 10:40:50|7013.4|7007.4|7013.4|7007.4|7013.4|7007.4|7013.4|7007.4|0
1623148860000|2021-06-08 10:41:00|7013.6|7007.6|7015.1|7009.1|7015.1|7009.1|7013.6|7007.6|1
1623148880000|2021-06-08 10:41:20|7015.9|7009.9|7014.7|7008.7|7015.9|7009.9|7014.7|7008.7|3
1623148890000|2021-06-08 10:41:30|7014.4|7008.4|7014.4|7008.4|7014.4|7008.4|7014.2|7008.2|0
1623148910000|2021-06-08 10:41:50|7015.4|7009.4|7017.6|7011.6|7017.6|7011.6|7015.4|7009.4|4
1623148920000|2021-06-08 10:42:00|7017.8|7011.8|7021.1|7015.1|7021.1|7015.1|7017.8|7011.8|6
1623148930000|2021-06-08 10:42:10|7021.4|7015.4|7022.4|7016.4|7022.4|7016.4|7021.4|7015.4|5
1623148940000|2021-06-08 10:42:20|7021.9|7015.9|7021.1|7015.1|7021.9|7015.9|7021.1|7015.1|4
1623148960000|2021-06-08 10:42:40|7020.6|7014.6|7020.9|7014.9|7020.9|7014.9|7020.6|7014.6|1
1623148970000|2021-06-08 10:42:50|||||||||2
1623148980000|2021-06-08 10:43:00|7021.3|7015.3|7021.6|7015.6|7021.6|7015.6|7021.3|7015.3|0
1623148990000|2021-06-08 10:43:10|7021.3|7015.3|7021.2|7015.2|7021.6|7015.6|7021.1|7015.1|0
1623149000000|2021-06-08 10:43:20|7020.9|7014.9|7018.1|7012.1|7020.9|7014.9|7018.1|7012.1|2
1623149010000|2021-06-08 10:43:30|7017.9|7011.9|7016.7|7010.7|7017.9|7011.9|7016.7|7010.7|1
1623149030000|2021-06-08 10:43:50|7017.7|7011.7|7017.7|7011.7|7017.7|7011.7|7017.7|7011.7|1
1623149040000|2021-06-08 10:44:00|7018.2|7012.2|7018.3|7012.3|7019.7|7013.7|7018.2|7012.2|14
1623149050000|2021-06-08 10:44:10|7018|7012|7017.5|7011.5|7018.5|7012.5|7017.5|7011.5|0
1623149070000|2021-06-08 10:44:30|7017.2|7011.2|7017.2|7011.2|7017.2|7011.2|7017.2|7011.2|0
1623149090000|2021-06-08 10:44:50|7016.7|7010.7|7015.3|7009.3|7016.7|7010.7|7015.3|7009.3|8
1623149100000|2021-06-08 10:45:00|7014.8|7008.8|7014.8|7008.8|7014.8|7008.8|7014.8|7008.8|0
1623149120000|2021-06-08 10:45:20|7015.3|7009.3|7016.1|7010.1|7016.6|7010.6|7015.3|7009.3|3
1623149140000|2021-06-08 10:45:40|7016.8|7010.8|7015.8|7009.8|7016.8|7010.8|7015.8|7009.8|1
1623149150000|2021-06-08 10:45:50|7016.1|7010.1|7015.3|7009.3|7016.1|7010.1|7015.3|7009.3|0
1623149170000|2021-06-08 10:46:10|7015.6|7009.6|7016.3|7010.3|7016.3|7010.3|7015.6|7009.6|0
1623149180000|2021-06-08 10:46:20|7016.1|7010.1|7010.9|7004.9|7016.1|7010.1|7010.9|7004.9|9
1623149190000|2021-06-08 10:46:30|7009.4|7003.4|7009.8|7003.8|7009.8|7003.8|7009.1|7003.1|3
1623149200000|2021-06-08 10:46:40|7010.1|7004.1|7010.1|7004.1|7010.1|7004.1|7010.1|7004.1|0
1623149210000|2021-06-08 10:46:50|7009.1|7003.1|7009.1|7003.1|7009.1|7003.1|7009.1|7003.1|0
1623149220000|2021-06-08 10:47:00|7008|7002|7010.3|7004.3|7010.3|7004.3|7008|7002|2
1623149230000|2021-06-08 10:47:10|7009.8|7003.8|7009.8|7003.8|7009.8|7003.8|7009.8|7003.8|0
1623149250000|2021-06-08 10:47:30|7008.8|7002.8|7009.1|7003.1|7009.1|7003.1|7008.8|7002.8|0
1623149280000|2021-06-08 10:48:00|7008.8|7002.8|7009.1|7003.1|7009.1|7003.1|7007.8|7001.8|1
1623149290000|2021-06-08 10:48:10|7009.3|7003.3|7009.3|7003.3|7009.3|7003.3|7009.3|7003.3|0
1623149300000|2021-06-08 10:48:20|7009.1|7003.1|7009.1|7003.1|7009.1|7003.1|7009.1|7003.1|2
1623149310000|2021-06-08 10:48:30|7008.2|7002.2|7005.1|6999.1|7008.2|7002.2|7005.1|6999.1|13
1623149320000|2021-06-08 10:48:40|7005.3|6999.3|7006.3|7000.3|7006.6|7000.6|7005.3|6999.3|1
1623149330000|2021-06-08 10:48:50|7006.6|7000.6|7005.6|6999.6|7006.6|7000.6|7005.6|6999.6|9
1623149340000|2021-06-08 10:49:00|7006.3|7000.3|7006.3|7000.3|7006.3|7000.3|7006.3|7000.3|1
1623149350000|2021-06-08 10:49:10|7006.1|7000.1|7006.1|7000.1|7006.1|7000.1|7006.1|7000.1|0
1623149360000|2021-06-08 10:49:20|7005.3|6999.3|7001.3|6995.3|7005.3|6999.3|7000.8|6994.8|2
1623149370000|2021-06-08 10:49:30|7002.8|6996.8|7006.1|7000.1|7006.1|7000.1|7002.8|6996.8|4
1623149380000|2021-06-08 10:49:40|7003.1|6997.1|7002.6|6996.6|7003.1|6997.1|7001.1|6995.1|8
1623149390000|2021-06-08 10:49:50|7004.1|6998.1|7003.1|6997.1|7004.1|6998.1|7003.1|6997.1|2
1623149400000|2021-06-08 10:50:00|7002.3|6996.3|7002.5|6996.5|7002.5|6996.5|7002.3|6996.3|0
1623149410000|2021-06-08 10:50:10|7002.8|6996.8|7000.5|6994.5|7002.8|6996.8|7000.5|6994.5|7
1623149420000|2021-06-08 10:50:20|6999.5|6993.5|6999.5|6993.5|6999.5|6993.5|6999.5|6993.5|8
1623149430000|2021-06-08 10:50:30|6999.3|6993.3|7000.6|6994.6|7000.6|6994.6|6999|6993|4
1623149450000|2021-06-08 10:50:50|7001.4|6995.4|7002.3|6996.3|7002.3|6996.3|7001|6995|24
1623149460000|2021-06-08 10:51:00|7002|6996|7002.3|6996.3|7002.3|6996.3|7002|6996|0
1623149480000|2021-06-08 10:51:20|7001.8|6995.8|7002.3|6996.3|7002.3|6996.3|7001.8|6995.8|1
1623149490000|2021-06-08 10:51:30|7001.8|6995.8|7001.5|6995.5|7001.8|6995.8|7001.5|6995.5|4
1623149520000|2021-06-08 10:52:00|7002|6996|7002|6996|7002|6996|7002|6996|0
1623149530000|2021-06-08 10:52:10|7001.8|6995.8|7001.8|6995.8|7001.8|6995.8|7001.8|6995.8|1
1623149540000|2021-06-08 10:52:20|7002|6996|7002|6996|7002|6996|7002|6996|0
1623149550000|2021-06-08 10:52:30|7002.5|6996.5|7003.3|6997.3|7003.3|6997.3|7002.5|6996.5|0
1623149560000|2021-06-08 10:52:40|||||||||1
1623149570000|2021-06-08 10:52:50|7002.8|6996.8|7002.3|6996.3|7002.8|6996.8|7002.3|6996.3|0
1623149580000|2021-06-08 10:53:00|6999.1|6993.1|6999.3|6993.3|6999.3|6993.3|6998.8|6992.8|8
1623149590000|2021-06-08 10:53:10|||||||||1
1623149600000|2021-06-08 10:53:20|6998.8|6992.8|6995.8|6989.8|6998.8|6992.8|6995|6989|2
1623149610000|2021-06-08 10:53:30|6996.3|6990.3|6993|6987|6996.5|6990.5|6992.5|6986.5|3
1623149620000|2021-06-08 10:53:40|6993.3|6987.3|6994.3|6988.3|6994.3|6988.3|6993.3|6987.3|5
1623149630000|2021-06-08 10:53:50|6994.5|6988.5|6994|6988|6994.5|6988.5|6994|6988|1
1623149640000|2021-06-08 10:54:00|6994.2|6988.2|6997|6991|6997|6991|6994.2|6988.2|1
1623149650000|2021-06-08 10:54:10|6996.3|6990.3|6996|6990|6996.3|6990.3|6996|6990|3
1623149670000|2021-06-08 10:54:30|6996.3|6990.3|6999.3|6993.3|6999.3|6993.3|6996.3|6990.3|1
1623149700000|2021-06-08 10:55:00|7001.3|6995.3|7001.3|6995.3|7001.3|6995.3|7001.3|6995.3|17
1623149710000|2021-06-08 10:55:10|7000.5|6994.5|7000.5|6994.5|7000.5|6994.5|7000.5|6994.5|0
1623149720000|2021-06-08 10:55:20|7001.3|6995.3|7001.5|6995.5|7001.5|6995.5|7001.3|6995.3|0
1623149740000|2021-06-08 10:55:40|7000.7|6994.7|7000|6994|7000.7|6994.7|7000|6994|3
1623149750000|2021-06-08 10:55:50|7000.2|6994.2|7001.3|6995.3|7001.3|6995.3|7000.2|6994.2|2
1623149760000|2021-06-08 10:56:00|7001|6995|7001|6995|7001|6995|7001|6995|0
1623149780000|2021-06-08 10:56:20|7000.8|6994.8|7001|6995|7001.3|6995.3|7000.8|6994.8|1
1623149790000|2021-06-08 10:56:30|7001.3|6995.3|7001.3|6995.3|7001.3|6995.3|7001.3|6995.3|0
1623149800000|2021-06-08 10:56:40|7000.4|6994.4|7000.4|6994.4|7000.4|6994.4|7000.4|6994.4|2
1623149810000|2021-06-08 10:56:50|6999.8|6993.8|6997.8|6991.8|6999.8|6993.8|6997.5|6991.5|0
1623149820000|2021-06-08 10:57:00|6998|6992|6998|6992|6998|6992|6998|6992|0
1623149840000|2021-06-08 10:57:20|6999.8|6993.8|6999.8|6993.8|6999.8|6993.8|6999.8|6993.8|0
1623149850000|2021-06-08 10:57:30|7000.1|6994.1|7001.8|6995.8|7001.8|6995.8|7000.1|6994.1|1
1623149870000|2021-06-08 10:57:50|7002|6996|7003.8|6997.8|7003.8|6997.8|7002|6996|2
1623149880000|2021-06-08 10:58:00|7005.1|6999.1|7004.3|6998.3|7005.1|6999.1|7003.1|6997.1|3
1623149890000|2021-06-08 10:58:10|7002.6|6996.6|7004.3|6998.3|7004.3|6998.3|7002.6|6996.6|1
1623149900000|2021-06-08 10:58:20|7004.8|6998.8|7004.5|6998.5|7004.8|6998.8|7004.5|6998.5|0
1623149910000|2021-06-08 10:58:30|7004.2|6998.2|7002.6|6996.6|7004.2|6998.2|7002.6|6996.6|1
1623149920000|2021-06-08 10:58:40|7003.3|6997.3|7003.8|6997.8|7003.8|6997.8|7003.3|6997.3|1
1623149930000|2021-06-08 10:58:50|7003.6|6997.6|7002.6|6996.6|7003.6|6997.6|7002.6|6996.6|0
1623149940000|2021-06-08 10:59:00|7002.8|6996.8|7004.3|6998.3|7004.3|6998.3|7002.8|6996.8|2
1623149950000|2021-06-08 10:59:10|7004.8|6998.8|7004.8|6998.8|7004.8|6998.8|7004.8|6998.8|0
1623149970000|2021-06-08 10:59:30|7004.6|6998.6|7004.6|6998.6|7004.6|6998.6|7004.6|6998.6|0
1623149980000|2021-06-08 10:59:40|7004.1|6998.1|7002.3|6996.3|7004.1|6998.1|7002.3|6996.3|0
1623149990000|2021-06-08 10:59:50|7002.7|6996.7|7001.8|6995.8|7003.3|6997.3|7001.8|6995.8|0
1623150000000|2021-06-08 11:00:00|7001.5|6995.5|6999.7|6993.7|7001.5|6995.5|6999.5|6993.5|3
1623150010000|2021-06-08 11:00:10|6999.8|6993.8|6999.5|6993.5|7000|6994|6999.5|6993.5|1
1623150030000|2021-06-08 11:00:30|6999.7|6993.7|7002|6996|7002|6996|6999.7|6993.7|1
1623150040000|2021-06-08 11:00:40|||||||||1
1623150050000|2021-06-08 11:00:50|7001.6|6995.6|7000.5|6994.5|7001.6|6995.6|7000.5|6994.5|0
1623150060000|2021-06-08 11:01:00|7000.7|6994.7|7000|6994|7001.3|6995.3|7000|6994|0
1623150070000|2021-06-08 11:01:10|7000.2|6994.2|7002|6996|7002|6996|7000.2|6994.2|1
1623150090000|2021-06-08 11:01:30|7004.3|6998.3|7002.3|6996.3|7004.3|6998.3|7002.3|6996.3|3
1623150100000|2021-06-08 11:01:40|7002|6996|7002.3|6996.3|7002.3|6996.3|7002|6996|0
1623150120000|2021-06-08 11:02:00|7001.8|6995.8|7004.3|6998.3|7004.3|6998.3|7001.8|6995.8|2
1623150140000|2021-06-08 11:02:20|7004.5|6998.5|7005.8|6999.8|7005.8|6999.8|7004.5|6998.5|0
1623150150000|2021-06-08 11:02:30|7005.1|6999.1|7003.5|6997.5|7005.1|6999.1|7003.5|6997.5|1
1623150160000|2021-06-08 11:02:40|7003.8|6997.8|7003.5|6997.5|7004.3|6998.3|7003.5|6997.5|0
1623150170000|2021-06-08 11:02:50|7004.3|6998.3|7004.3|6998.3|7004.3|6998.3|7004|6998|1
1623150180000|2021-06-08 11:03:00|7004|6998|7004|6998|7004|6998|7004|6998|1
1623150200000|2021-06-08 11:03:20|7004.2|6998.2|7004.5|6998.5|7004.5|6998.5|7004.2|6998.2|0
1623150210000|2021-06-08 11:03:30|7004.2|6998.2|7004.2|6998.2|7004.2|6998.2|7004.2|6998.2|0
1623150230000|2021-06-08 11:03:50|7004|6998|7002|6996|7004|6998|7002|6996|1
1623150240000|2021-06-08 11:04:00|7001.7|6995.7|7002|6996|7002|6996|7001.5|6995.5|1
1623150270000|2021-06-08 11:04:30|7002.8|6996.8|7002.3|6996.3|7002.8|6996.8|7002.3|6996.3|0
1623150280000|2021-06-08 11:04:40|7002|6996|7002|6996|7002|6996|7002|6996|0
1623150290000|2021-06-08 11:04:50|7001.5|6995.5|6998.5|6992.5|7001.5|6995.5|6998.5|6992.5|3
1623150300000|2021-06-08 11:05:00|7000|6994|6999.8|6993.8|7000.3|6994.3|6998.5|6992.5|2
1623150310000|2021-06-08 11:05:10|6999.5|6993.5|6999.5|6993.5|6999.5|6993.5|6999.5|6993.5|0
1623150320000|2021-06-08 11:05:20|6999.3|6993.3|6999.3|6993.3|6999.3|6993.3|6999.3|6993.3|1
1623150330000|2021-06-08 11:05:30|6998.3|6992.3|6999.8|6993.8|6999.8|6993.8|6998.3|6992.3|1
1623150340000|2021-06-08 11:05:40|7000.6|6994.6|7000.8|6994.8|7000.8|6994.8|7000.6|6994.6|0
1623150350000|2021-06-08 11:05:50|7000.1|6994.1|6998.6|6992.6|7000.1|6994.1|6998.6|6992.6|2
1623150360000|2021-06-08 11:06:00|6998.3|6992.3|6998.3|6992.3|6999|6993|6997.8|6991.8|1
1623150370000|2021-06-08 11:06:10|6998.5|6992.5|7000.6|6994.6|7000.6|6994.6|6998.5|6992.5|2
1623150380000|2021-06-08 11:06:20|7000.8|6994.8|7001.8|6995.8|7001.8|6995.8|7000.8|6994.8|1
1623150400000|2021-06-08 11:06:40|7002.6|6996.6|7002.8|6996.8|7002.8|6996.8|7002.3|6996.3|0
1623150410000|2021-06-08 11:06:50|7002.3|6996.3|7002.8|6996.8|7002.8|6996.8|7002.3|6996.3|0
1623150430000|2021-06-08 11:07:10|7002.6|6996.6|7002.8|6996.8|7002.8|6996.8|7002.3|6996.3|0
1623150470000|2021-06-08 11:07:50|7005.6|6999.6|7006.6|7000.6|7007.1|7001.1|7005.6|6999.6|2
1623150480000|2021-06-08 11:08:00|7006.8|7000.8|7006.1|7000.1|7007.3|7001.3|7006.1|7000.1|7
1623150500000|2021-06-08 11:08:20|7006.3|7000.3|7006.3|7000.3|7006.3|7000.3|7006.3|7000.3|0
1623150510000|2021-06-08 11:08:30|7006.6|7000.6|7006.3|7000.3|7006.6|7000.6|7006.3|7000.3|0
1623150520000|2021-06-08 11:08:40|7006.8|7000.8|7006.6|7000.6|7007.6|7001.6|7006.6|7000.6|0
1623150530000|2021-06-08 11:08:50|7006.8|7000.8|7007.3|7001.3|7007.3|7001.3|7006.8|7000.8|0
1623150550000|2021-06-08 11:09:10|7007.1|7001.1|7006.6|7000.6|7007.1|7001.1|7006.6|7000.6|1
1623150560000|2021-06-08 11:09:20|7006.3|7000.3|7005.6|6999.6|7006.3|7000.3|7005.6|6999.6|1
1623150580000|2021-06-08 11:09:40|7005.8|6999.8|7007.9|7001.9|7008.1|7002.1|7005.8|6999.8|5
1623150590000|2021-06-08 11:09:50|7008.1|7002.1|7007.9|7001.9|7008.1|7002.1|7007.9|7001.9|1
1623150600000|2021-06-08 11:10:00|7008.1|7002.1|7007.9|7001.9|7008.4|7002.4|7007.2|7001.2|3
1623150650000|2021-06-08 11:10:50|7008.2|7002.2|7007.9|7001.9|7008.2|7002.2|7007.9|7001.9|5
1623150660000|2021-06-08 11:11:00|7008.1|7002.1|7008.1|7002.1|7008.1|7002.1|7008.1|7002.1|0
1623150670000|2021-06-08 11:11:10|7008.4|7002.4|7012.6|7006.6|7013.6|7007.6|7008.4|7002.4|13
1623150680000|2021-06-08 11:11:20|7012.9|7006.9|7012.9|7006.9|7012.9|7006.9|7012.6|7006.6|0
1623150690000|2021-06-08 11:11:30|7013.9|7007.9|7013.9|7007.9|7013.9|7007.9|7013.9|7007.9|1
1623150700000|2021-06-08 11:11:40|7014.4|7008.4|7014.7|7008.7|7014.7|7008.7|7014.4|7008.4|1
1623150720000|2021-06-08 11:12:00|7014.5|7008.5|7015.1|7009.1|7015.1|7009.1|7012.9|7006.9|2
1623150730000|2021-06-08 11:12:10|7014.9|7008.9|7013.4|7007.4|7014.9|7008.9|7013.4|7007.4|1
1623150740000|2021-06-08 11:12:20|7013.2|7007.2|7009.9|7003.9|7013.2|7007.2|7009.9|7003.9|1
1623150790000|2021-06-08 11:13:10|7009.5|7003.5|7008.4|7002.4|7009.5|7003.5|7008.4|7002.4|0
1623150800000|2021-06-08 11:13:20|7008.6|7002.6|7008.6|7002.6|7008.6|7002.6|7008.6|7002.6|1
1623150810000|2021-06-08 11:13:30|7005.9|6999.9|7006.9|7000.9|7006.9|7000.9|7005.9|6999.9|3
1623150820000|2021-06-08 11:13:40|7007.6|7001.6|7006.1|7000.1|7007.6|7001.6|7006.1|7000.1|1
1623150830000|2021-06-08 11:13:50|7005.6|6999.6|7004.3|6998.3|7006.1|7000.1|7004.3|6998.3|1
1623150840000|2021-06-08 11:14:00|7004.9|6998.9|7006.4|7000.4|7006.6|7000.6|7004.9|6998.9|1
1623150850000|2021-06-08 11:14:10|7006.1|7000.1|7003.8|6997.8|7006.1|7000.1|7003.8|6997.8|0
1623150860000|2021-06-08 11:14:20|7004.1|6998.1|7004.6|6998.6|7004.6|6998.6|7004.1|6998.1|0
1623150870000|2021-06-08 11:14:30|7005.8|6999.8|7003.6|6997.6|7005.8|6999.8|7003.1|6997.1|3
1623150880000|2021-06-08 11:14:40|7003.9|6997.9|7006.1|7000.1|7007.1|7001.1|7003.9|6997.9|8
1623150890000|2021-06-08 11:14:50|7004.4|6998.4|7003.6|6997.6|7004.4|6998.4|7003.6|6997.6|2
1623150900000|2021-06-08 11:15:00|7003.9|6997.9|7004.9|6998.9|7004.9|6998.9|7003.9|6997.9|1
1623150920000|2021-06-08 11:15:20|7005.1|6999.1|7005.1|6999.1|7005.4|6999.4|7005.1|6999.1|0
1623150930000|2021-06-08 11:15:30|7004.9|6998.9|7003.6|6997.6|7004.9|6998.9|7003.6|6997.6|0
1623150960000|2021-06-08 11:16:00|||||||||1
1623150970000|2021-06-08 11:16:10|7004.2|6998.2|7004.4|6998.4|7004.4|6998.4|7004.2|6998.2|0
1623150980000|2021-06-08 11:16:20|7002.4|6996.4|7002.9|6996.9|7002.9|6996.9|7002.4|6996.4|1
1623150990000|2021-06-08 11:16:30|7002.7|6996.7|7002.4|6996.4|7002.7|6996.7|7002.4|6996.4|0
1623151000000|2021-06-08 11:16:40|7002.9|6996.9|7002.9|6996.9|7002.9|6996.9|7002.9|6996.9|0
1623151010000|2021-06-08 11:16:50|7002.4|6996.4|7002.4|6996.4|7002.4|6996.4|7002.4|6996.4|0
1623151020000|2021-06-08 11:17:00|7002.6|6996.6|7002.4|6996.4|7002.9|6996.9|7002.1|6996.1|3
1623151030000|2021-06-08 11:17:10|7002.9|6996.9|7002.9|6996.9|7002.9|6996.9|7002.9|6996.9|0
1623151040000|2021-06-08 11:17:20|7002.1|6996.1|7003.4|6997.4|7003.4|6997.4|7002.1|6996.1|0
1623151050000|2021-06-08 11:17:30|7003.2|6997.2|7002.6|6996.6|7003.2|6997.2|7002.6|6996.6|0
1623151060000|2021-06-08 11:17:40|7003.8|6997.8|7002.6|6996.6|7003.8|6997.8|7002.6|6996.6|2
1623151070000|2021-06-08 11:17:50|7002.8|6996.8|7003.1|6997.1|7003.1|6997.1|7002.8|6996.8|0
1623151080000|2021-06-08 11:18:00|7003.5|6997.5|7008.4|7002.4|7009.2|7003.2|7003.5|6997.5|9
1623151090000|2021-06-08 11:18:10|7008.6|7002.6|7008.6|7002.6|7009.1|7003.1|7008.6|7002.6|0
1623151100000|2021-06-08 11:18:20|7008.3|7002.3|7007.6|7001.6|7008.3|7002.3|7007.6|7001.6|1
1623151110000|2021-06-08 11:18:30|7007.9|7001.9|7007.4|7001.4|7007.9|7001.9|7007.4|7001.4|0
1623151140000|2021-06-08 11:19:00|7007.9|7001.9|7007.9|7001.9|7008.1|7002.1|7007.9|7001.9|0
1623151150000|2021-06-08 11:19:10|7008.1|7002.1|7008.1|7002.1|7008.1|7002.1|7008.1|7002.1|0
1623151180000|2021-06-08 11:19:40|7008.3|7002.3|7008.6|7002.6|7008.6|7002.6|7008.3|7002.3|0
1623151190000|2021-06-08 11:19:50|7010.1|7004.1|7012.2|7006.2|7012.2|7006.2|7010.1|7004.1|2
1623151200000|2021-06-08 11:20:00|7010.1|7004.1|7012.4|7006.4|7012.4|7006.4|7010.1|7004.1|1
1623151210000|2021-06-08 11:20:10|7012.2|7006.2|7012.2|7006.2|7012.2|7006.2|7012.2|7006.2|0
1623151220000|2021-06-08 11:20:20|7013.2|7007.2|7013.9|7007.9|7013.9|7007.9|7013|7007|1
1623151240000|2021-06-08 11:20:40|7013.4|7007.4|7012.7|7006.7|7013.4|7007.4|7012.7|7006.7|1
1623151250000|2021-06-08 11:20:50|7012.9|7006.9|7012.9|7006.9|7012.9|7006.9|7012.9|7006.9|0
1623151260000|2021-06-08 11:21:00|7012.7|7006.7|7012.9|7006.9|7012.9|7006.9|7012.7|7006.7|0
1623151270000|2021-06-08 11:21:10|7013.4|7007.4|7014.2|7008.2|7014.2|7008.2|7013.4|7007.4|0
1623151290000|2021-06-08 11:21:30|7014.7|7008.7|7015.4|7009.4|7015.4|7009.4|7014.7|7008.7|2
1623151300000|2021-06-08 11:21:40|7015.6|7009.6|7015.9|7009.9|7015.9|7009.9|7014.9|7008.9|0
1623151320000|2021-06-08 11:22:00|7015.4|7009.4|7016.4|7010.4|7016.9|7010.9|7015.4|7009.4|3
1623151330000|2021-06-08 11:22:10|7016.7|7010.7|7016.6|7010.6|7017.2|7011.2|7016.6|7010.6|0
1623151340000|2021-06-08 11:22:20|7015.7|7009.7|7015.7|7009.7|7015.7|7009.7|7015.7|7009.7|2
1623151360000|2021-06-08 11:22:40|7015.9|7009.9|7016.7|7010.7|7016.7|7010.7|7015.2|7009.2|3
1623151390000|2021-06-08 11:23:10|7016.9|7010.9|7016.7|7010.7|7017.4|7011.4|7016.7|7010.7|2
1623151400000|2021-06-08 11:23:20|7016.9|7010.9|7016.2|7010.2|7016.9|7010.9|7016.2|7010.2|1
1623151410000|2021-06-08 11:23:30|7016.4|7010.4|7015.4|7009.4|7017.2|7011.2|7015.4|7009.4|1
1623151420000|2021-06-08 11:23:40|7015.1|7009.1|7016.7|7010.7|7016.7|7010.7|7015.1|7009.1|1
1623151440000|2021-06-08 11:24:00|7016.9|7010.9|7017.1|7011.1|7018.2|7012.2|7016.9|7010.9|1
1623151450000|2021-06-08 11:24:10|7017.6|7011.6|7018.2|7012.2|7018.2|7012.2|7017.6|7011.6|0
1623151460000|2021-06-08 11:24:20|7019.9|7013.9|7020.7|7014.7|7020.7|7014.7|7019.9|7013.9|1
1623151470000|2021-06-08 11:24:30|7020.2|7014.2|7021.2|7015.2|7021.4|7015.4|7019.9|7013.9|0
1623151480000|2021-06-08 11:24:40|7020.7|7014.7|7019.9|7013.9|7020.7|7014.7|7019.8|7013.8|4
1623151500000|2021-06-08 11:25:00|7019.7|7013.7|7021.7|7015.7|7021.7|7015.7|7019.7|7013.7|0
1623151510000|2021-06-08 11:25:10|7021.6|7015.6|7022.1|7016.1|7022.1|7016.1|7021.6|7015.6|6
1623151520000|2021-06-08 11:25:20|7021.6|7015.6|7021.6|7015.6|7021.6|7015.6|7021.6|7015.6|0
1623151560000|2021-06-08 11:26:00|7022.1|7016.1|7022.9|7016.9|7022.9|7016.9|7022.1|7016.1|1
1623151570000|2021-06-08 11:26:10|7022.6|7016.6|7022.6|7016.6|7022.6|7016.6|7022.6|7016.6|0
1623151580000|2021-06-08 11:26:20|7022.9|7016.9|7022.9|7016.9|7022.9|7016.9|7022.6|7016.6|2
1623151590000|2021-06-08 11:26:30|7021.6|7015.6|7021.6|7015.6|7021.6|7015.6|7021.6|7015.6|1
1623151600000|2021-06-08 11:26:40|7019.4|7013.4|7019.4|7013.4|7019.4|7013.4|7019.4|7013.4|2
1623151620000|2021-06-08 11:27:00|7018.9|7012.9|7017.1|7011.1|7018.9|7012.9|7017.1|7011.1|0
1623151630000|2021-06-08 11:27:10|7016.9|7010.9|7017.6|7011.6|7017.6|7011.6|7015.6|7009.6|1
1623151640000|2021-06-08 11:27:20|7018.1|7012.1|7017.3|7011.3|7018.1|7012.1|7017.3|7011.3|1
1623151650000|2021-06-08 11:27:30|7017.5|7011.5|7017.5|7011.5|7017.5|7011.5|7017.5|7011.5|0
1623151660000|2021-06-08 11:27:40|7018|7012|7015.6|7009.6|7018.3|7012.3|7015.1|7009.1|2
1623151670000|2021-06-08 11:27:50|7015.8|7009.8|7015.1|7009.1|7016.1|7010.1|7014.6|7008.6|0
1623151680000|2021-06-08 11:28:00|7014.6|7008.6|7014.6|7008.6|7015.1|7009.1|7014.6|7008.6|0
1623151690000|2021-06-08 11:28:10|7013.8|7007.8|7014.6|7008.6|7014.6|7008.6|7013.8|7007.8|1
1623151700000|2021-06-08 11:28:20|7015.6|7009.6|7015.6|7009.6|7015.6|7009.6|7015.6|7009.6|1
1623151710000|2021-06-08 11:28:30|7016.1|7010.1|7012.6|7006.6|7016.1|7010.1|7012.6|7006.6|2
1623151730000|2021-06-08 11:28:50|7013.1|7007.1|7013.1|7007.1|7013.1|7007.1|7013.1|7007.1|0
1623151740000|2021-06-08 11:29:00|7014.1|7008.1|7014.1|7008.1|7015.1|7009.1|7013.6|7007.6|0
1623151780000|2021-06-08 11:29:40|7015.1|7009.1|7017.1|7011.1|7017.1|7011.1|7015.1|7009.1|2
1623151800000|2021-06-08 11:30:00|7017.6|7011.6|7016.5|7010.5|7017.6|7011.6|7016.5|7010.5|0
1623151810000|2021-06-08 11:30:10|7017|7011|7017.5|7011.5|7017.5|7011.5|7017|7011|0
1623151820000|2021-06-08 11:30:20|7017.6|7011.6|7017|7011|7018|7012|7017|7011|1
1623151830000|2021-06-08 11:30:30|7016.5|7010.5|7016.5|7010.5|7017.3|7011.3|7016.5|7010.5|0
1623151840000|2021-06-08 11:30:40|7016|7010|7016.5|7010.5|7016.5|7010.5|7016|7010|0
1623151850000|2021-06-08 11:30:50|7014.5|7008.5|7015|7009|7015|7009|7014.5|7008.5|1
1623151870000|2021-06-08 11:31:10|7015.3|7009.3|7017.3|7011.3|7018|7012|7015.3|7009.3|3
1623151880000|2021-06-08 11:31:20|7017|7011|7017.5|7011.5|7018.3|7012.3|7017|7011|0
1623151890000|2021-06-08 11:31:30|7017.8|7011.8|7017.8|7011.8|7017.8|7011.8|7017.8|7011.8|1
1623151900000|2021-06-08 11:31:40|7018|7012|7019.2|7013.2|7019.5|7013.5|7018|7012|3
1623151910000|2021-06-08 11:31:50|7019|7013|7017.9|7011.9|7019|7013|7017.7|7011.7|0
1623151920000|2021-06-08 11:32:00|7016.7|7010.7|7016.4|7010.4|7016.7|7010.7|7016.4|7010.4|0
1623151930000|2021-06-08 11:32:10|7015.7|7009.7|7015.1|7009.1|7015.7|7009.7|7015.1|7009.1|1
1623151940000|2021-06-08 11:32:20|7015.4|7009.4|7016.1|7010.1|7017.1|7011.1|7015.4|7009.4|1
1623151950000|2021-06-08 11:32:30|7016.3|7010.3|7017.1|7011.1|7017.1|7011.1|7016.3|7010.3|0
1623151960000|2021-06-08 11:32:40|7016.3|7010.3|7015.6|7009.6|7016.3|7010.3|7014.8|7008.8|1
1623151970000|2021-06-08 11:32:50|7013.6|7007.6|7014.6|7008.6|7014.6|7008.6|7013.6|7007.6|4
1623152000000|2021-06-08 11:33:20|7014.3|7008.3|7014.3|7008.3|7014.6|7008.6|7014.3|7008.3|0
1623152010000|2021-06-08 11:33:30|7013.6|7007.6|7013.9|7007.9|7013.9|7007.9|7013.6|7007.6|6
1623152020000|2021-06-08 11:33:40|7013.6|7007.6|7014.1|7008.1|7014.1|7008.1|7013.6|7007.6|4
1623152030000|2021-06-08 11:33:50|7014.3|7008.3|7012.7|7006.7|7014.6|7008.6|7012.7|7006.7|0
1623152040000|2021-06-08 11:34:00|7012.1|7006.1|7013.1|7007.1|7013.6|7007.6|7011.3|7005.3|4
1623152050000|2021-06-08 11:34:10|7012.5|7006.5|7009.1|7003.1|7012.5|7006.5|7008.8|7002.8|4
1623152060000|2021-06-08 11:34:20|7008.6|7002.6|7008.8|7002.8|7008.8|7002.8|7008.6|7002.6|5
1623152070000|2021-06-08 11:34:30|7009|7003|7009|7003|7009|7003|7009|7003|1
1623152080000|2021-06-08 11:34:40|7008.8|7002.8|7008.1|7002.1|7009|7003|7008.1|7002.1|0
1623152100000|2021-06-08 11:35:00|7007.9|7001.9|7011.5|7005.5|7011.5|7005.5|7007.9|7001.9|4
1623152110000|2021-06-08 11:35:10|7011.2|7005.2|7008.8|7002.8|7011.2|7005.2|7008.8|7002.8|1
1623152120000|2021-06-08 11:35:20|7009|7003|7009|7003|7009|7003|7009|7003|0
1623152130000|2021-06-08 11:35:30|7008.8|7002.8|7009|7003|7009|7003|7008.8|7002.8|0
1623152140000|2021-06-08 11:35:40|7008.8|7002.8|7008.7|7002.7|7008.8|7002.8|7008.5|7002.5|0
1623152150000|2021-06-08 11:35:50|7008|7002|7008.4|7002.4|7008.4|7002.4|7007.7|7001.7|0
1623152160000|2021-06-08 11:36:00|7008.6|7002.6|7009.5|7003.5|7009.8|7003.8|7008.6|7002.6|0
1623152170000|2021-06-08 11:36:10|7010|7004|7011.7|7005.7|7011.7|7005.7|7010|7004|1
1623152180000|2021-06-08 11:36:20|7011.4|7005.4|7011.6|7005.6|7011.6|7005.6|7011.4|7005.4|0
1623152190000|2021-06-08 11:36:30|7010.8|7004.8|7010.3|7004.3|7010.8|7004.8|7010.3|7004.3|2
1623152200000|2021-06-08 11:36:40|7009.2|7003.2|7008.8|7002.8|7009.2|7003.2|7008.8|7002.8|0
1623152210000|2021-06-08 11:36:50|7009.1|7003.1|7011.3|7005.3|7011.3|7005.3|7009.1|7003.1|0
1623152220000|2021-06-08 11:37:00|7011.5|7005.5|7012.2|7006.2|7012.2|7006.2|7011.5|7005.5|0
1623152240000|2021-06-08 11:37:20|7013.3|7007.3|7013.6|7007.6|7013.8|7007.8|7013.3|7007.3|1
1623152250000|2021-06-08 11:37:30|7014.1|7008.1|7014.8|7008.8|7014.8|7008.8|7014.1|7008.1|2
1623152270000|2021-06-08 11:37:50|7015|7009|7015.4|7009.4|7015.6|7009.6|7015|7009|4
1623152290000|2021-06-08 11:38:10|7015.6|7009.6|7015.6|7009.6|7015.6|7009.6|7015.6|7009.6|0
1623152300000|2021-06-08 11:38:20|7015.3|7009.3|7014.1|7008.1|7015.3|7009.3|7014.1|7008.1|3
1623152320000|2021-06-08 11:38:40|7013.8|7007.8|7013.8|7007.8|7013.8|7007.8|7013.8|7007.8|0
1623152330000|2021-06-08 11:38:50|7013.6|7007.6|7013.6|7007.6|7013.6|7007.6|7013.6|7007.6|0
1623152340000|2021-06-08 11:39:00|7013.3|7007.3|7013|7007|7013.3|7007.3|7013|7007|0
1623152350000|2021-06-08 11:39:10|7013.3|7007.3|7013.5|7007.5|7013.5|7007.5|7013.3|7007.3|0
1623152360000|2021-06-08 11:39:20|7014|7008|7014.8|7008.8|7014.8|7008.8|7014|7008|1
1623152370000|2021-06-08 11:39:30|7015.1|7009.1|7024.6|7018.6|7024.6|7018.6|7015.1|7009.1|39
1623152380000|2021-06-08 11:39:40|7025.3|7019.3|7023.6|7017.6|7025.8|7019.8|7023.6|7017.6|7
1623152390000|2021-06-08 11:39:50|7023.4|7017.4|7024.1|7018.1|7024.1|7018.1|7023.1|7017.1|6
1623152400000|2021-06-08 11:40:00|7024.3|7018.3|7027.2|7021.2|7027.2|7021.2|7024.3|7018.3|5
1623152410000|2021-06-08 11:40:10|7025.4|7019.4|7024.6|7018.6|7025.4|7019.4|7024.6|7018.6|3
1623152420000|2021-06-08 11:40:20|7023.5|7017.5|7023.1|7017.1|7023.5|7017.5|7023.1|7017.1|2
1623152430000|2021-06-08 11:40:30|7023.3|7017.3|7022.3|7016.3|7023.3|7017.3|7022.3|7016.3|1
1623152440000|2021-06-08 11:40:40|7022|7016|7022|7016|7022|7016|7022|7016|0
1623152450000|2021-06-08 11:40:50|7021.8|7015.8|7020.6|7014.6|7021.8|7015.8|7020.6|7014.6|0
1623152460000|2021-06-08 11:41:00|7021.3|7015.3|7021.3|7015.3|7021.3|7015.3|7021.3|7015.3|4
1623152470000|2021-06-08 11:41:10|7021.1|7015.1|7019.9|7013.9|7021.1|7015.1|7019.9|7013.9|0
1623152480000|2021-06-08 11:41:20|7019.4|7013.4|7019|7013|7019.7|7013.7|7018.6|7012.6|0
1623152490000|2021-06-08 11:41:30|7019.3|7013.3|7019.3|7013.3|7019.3|7013.3|7019.3|7013.3|0
1623152510000|2021-06-08 11:41:50|7019.5|7013.5|7015.6|7009.6|7019.5|7013.5|7015.6|7009.6|3
1623152520000|2021-06-08 11:42:00|7015.9|7009.9|7015.6|7009.6|7015.9|7009.9|7015.6|7009.6|1
1623152530000|2021-06-08 11:42:10|7015.4|7009.4|7015.3|7009.3|7015.4|7009.4|7014.6|7008.6|3
1623152540000|2021-06-08 11:42:20|7016.3|7010.3|7018.5|7012.5|7018.5|7012.5|7016.3|7010.3|11
1623152550000|2021-06-08 11:42:30|7018.1|7012.1|7018.5|7012.5|7018.8|7012.8|7018|7012|0
1623152560000|2021-06-08 11:42:40|7019|7013|7018.2|7012.2|7019|7013|7018.2|7012.2|0
1623152570000|2021-06-08 11:42:50|7018|7012|7017.4|7011.4|7018|7012|7017.4|7011.4|0
1623152580000|2021-06-08 11:43:00|7019.4|7013.4|7022|7016|7022|7016|7019.4|7013.4|10
1623152610000|2021-06-08 11:43:30|7023|7017|7023|7017|7023.3|7017.3|7022.5|7016.5|6
1623152620000|2021-06-08 11:43:40|7021.8|7015.8|7022.7|7016.7|7022.7|7016.7|7021.8|7015.8|4
1623152630000|2021-06-08 11:43:50|7023|7017|7023|7017|7023|7017|7023|7017|1
1623152640000|2021-06-08 11:44:00|7022.8|7016.8|7022.5|7016.5|7022.8|7016.8|7022.5|7016.5|0
1623152650000|2021-06-08 11:44:10|7023|7017|7023|7017|7023|7017|7023|7017|0
1623152670000|2021-06-08 11:44:30|7023.5|7017.5|7023.8|7017.8|7023.8|7017.8|7023.5|7017.5|3
1623152680000|2021-06-08 11:44:40|7024.5|7018.5|7022.2|7016.2|7024.5|7018.5|7022.2|7016.2|12
1623152690000|2021-06-08 11:44:50|7023.5|7017.5|7024.2|7018.2|7024.2|7018.2|7023.2|7017.2|0
1623152700000|2021-06-08 11:45:00|7024.5|7018.5|7026|7020|7026|7020|7024.5|7018.5|0
1623152710000|2021-06-08 11:45:10|7026.2|7020.2|7027|7021|7027|7021|7026.2|7020.2|1
1623152720000|2021-06-08 11:45:20|7027.6|7021.6|7031.9|7025.9|7031.9|7025.9|7027.6|7021.6|7
1623152730000|2021-06-08 11:45:30|7032.1|7026.1|7032.2|7026.2|7032.4|7026.4|7032.1|7026.1|2
1623152740000|2021-06-08 11:45:40|7031.5|7025.5|7030|7024|7031.5|7025.5|7030|7024|7
1623152760000|2021-06-08 11:46:00|7030.2|7024.2|7029.5|7023.5|7030.4|7024.4|7029|7023|2
1623152770000|2021-06-08 11:46:10|7029.2|7023.2|7032.2|7026.2|7032.2|7026.2|7028.9|7022.9|4
1623152780000|2021-06-08 11:46:20|7031.9|7025.9|7032.2|7026.2|7032.5|7026.5|7031.2|7025.2|4
1623152790000|2021-06-08 11:46:30|7031.4|7025.4|7031.6|7025.6|7031.6|7025.6|7031.1|7025.1|1
1623152800000|2021-06-08 11:46:40|7031.7|7025.7|7030.7|7024.7|7031.9|7025.9|7030.7|7024.7|0
1623152810000|2021-06-08 11:46:50|7030.5|7024.5|7029.5|7023.5|7030.5|7024.5|7029.5|7023.5|0
1623152820000|2021-06-08 11:47:00|7029.7|7023.7|7029.9|7023.9|7031.4|7025.4|7029.7|7023.7|2
1623152830000|2021-06-08 11:47:10|7030.5|7024.5|7030.7|7024.7|7030.7|7024.7|7030.5|7024.5|0
1623152840000|2021-06-08 11:47:20|7030.5|7024.5|7031.1|7025.1|7031.1|7025.1|7030.4|7024.4|0
1623152860000|2021-06-08 11:47:40|7030.4|7024.4|7030.4|7024.4|7030.4|7024.4|7030.4|7024.4|0
1623152870000|2021-06-08 11:47:50|7030.8|7024.8|7031.4|7025.4|7031.6|7025.6|7030.8|7024.8|0
1623152880000|2021-06-08 11:48:00|7030.1|7024.1|7030.1|7024.1|7030.1|7024.1|7030.1|7024.1|0
1623152890000|2021-06-08 11:48:10|7030.5|7024.5|7031.1|7025.1|7031.1|7025.1|7030.5|7024.5|0
1623152910000|2021-06-08 11:48:30|7031.4|7025.4|7030.6|7024.6|7031.4|7025.4|7030.6|7024.6|3
1623152920000|2021-06-08 11:48:40|7030.3|7024.3|7031.3|7025.3|7031.3|7025.3|7030.3|7024.3|0
1623152930000|2021-06-08 11:48:50|7031|7025|7031|7025|7031|7025|7031|7025|2
1623152940000|2021-06-08 11:49:00|7030.7|7024.7|7032.7|7026.7|7032.7|7026.7|7030.7|7024.7|3
1623152950000|2021-06-08 11:49:10|7033.4|7027.4|7033.4|7027.4|7033.4|7027.4|7033.4|7027.4|1
1623152960000|2021-06-08 11:49:20|7034.6|7028.6|7034.6|7028.6|7034.6|7028.6|7034.6|7028.6|5
1623152970000|2021-06-08 11:49:30|7034.9|7028.9|7034.9|7028.9|7034.9|7028.9|7034.9|7028.9|0
1623152980000|2021-06-08 11:49:40|7035.1|7029.1|7036.2|7030.2|7036.2|7030.2|7035.1|7029.1|2
1623153020000|2021-06-08 11:50:20|7034.4|7028.4|7032.9|7026.9|7034.9|7028.9|7032.9|7026.9|2
1623153030000|2021-06-08 11:50:30|7032.6|7026.6|7031.9|7025.9|7032.6|7026.6|7031.9|7025.9|1
1623153050000|2021-06-08 11:50:50|7030.2|7024.2|7027.9|7021.9|7030.2|7024.2|7027.9|7021.9|6
1623153060000|2021-06-08 11:51:00|7029.1|7023.1|7029.1|7023.1|7029.1|7023.1|7027.6|7021.6|8
1623153070000|2021-06-08 11:51:10|7029.4|7023.4|7029.1|7023.1|7029.4|7023.4|7029.1|7023.1|2
1623153090000|2021-06-08 11:51:30|7028.6|7022.6|7026.4|7020.4|7028.6|7022.6|7026.2|7020.2|1
1623153100000|2021-06-08 11:51:40|7026.7|7020.7|7027.4|7021.4|7027.4|7021.4|7026.7|7020.7|0
1623153110000|2021-06-08 11:51:50|7027.2|7021.2|7026.5|7020.5|7027.2|7021.2|7026.5|7020.5|2
1623153120000|2021-06-08 11:52:00|7023.9|7017.9|7023.9|7017.9|7023.9|7017.9|7023.2|7017.2|4
1623153130000|2021-06-08 11:52:10|7023.4|7017.4|7023.4|7017.4|7023.4|7017.4|7023.4|7017.4|0
1623153140000|2021-06-08 11:52:20|7023.2|7017.2|7022.5|7016.5|7023.2|7017.2|7022.5|7016.5|0
1623153150000|2021-06-08 11:52:30|7020.1|7014.1|7020.1|7014.1|7020.1|7014.1|7020.1|7014.1|1
1623153170000|2021-06-08 11:52:50|7020.6|7014.6|7020.1|7014.1|7020.9|7014.9|7020.1|7014.1|0
1623153180000|2021-06-08 11:53:00|7020.4|7014.4|7020.6|7014.6|7021.6|7015.6|7020.1|7014.1|3
1623153190000|2021-06-08 11:53:10|7016.7|7010.7|7017.2|7011.2|7017.2|7011.2|7016.7|7010.7|6
1623153200000|2021-06-08 11:53:20|7017.5|7011.5|7019.2|7013.2|7019.2|7013.2|7017.2|7011.2|3
1623153210000|2021-06-08 11:53:30|7019|7013|7016|7010|7019|7013|7016|7010|7
1623153220000|2021-06-08 11:53:40|7016.2|7010.2|7013.4|7007.4|7016.2|7010.2|7013.1|7007.1|1
1623153230000|2021-06-08 11:53:50|7013.7|7007.7|7015.6|7009.6|7015.6|7009.6|7013.7|7007.7|7
1623153240000|2021-06-08 11:54:00|7016.6|7010.6|7017.6|7011.6|7017.6|7011.6|7016.6|7010.6|1
1623153260000|2021-06-08 11:54:20|7017.9|7011.9|7017.9|7011.9|7017.9|7011.9|7017.9|7011.9|1
1623153270000|2021-06-08 11:54:30|7018.6|7012.6|7019.1|7013.1|7019.4|7013.4|7018.6|7012.6|1
1623153280000|2021-06-08 11:54:40|7018.6|7012.6|7016.1|7010.1|7018.6|7012.6|7016.1|7010.1|4
1623153290000|2021-06-08 11:54:50|7015.6|7009.6|7015.6|7009.6|7015.6|7009.6|7014.1|7008.1|2
1623153300000|2021-06-08 11:55:00|7015.4|7009.4|7016.1|7010.1|7016.1|7010.1|7015.4|7009.4|1
1623153310000|2021-06-08 11:55:10|7015.2|7009.2|7015.6|7009.6|7015.6|7009.6|7014.9|7008.9|2
1623153320000|2021-06-08 11:55:20|7015.9|7009.9|7013.6|7007.6|7015.9|7009.9|7013.6|7007.6|0
1623153330000|2021-06-08 11:55:30|7013.8|7007.8|7014.8|7008.8|7014.8|7008.8|7013.8|7007.8|0
1623153340000|2021-06-08 11:55:40|7014.6|7008.6|7014.9|7008.9|7015.6|7009.6|7014.6|7008.6|0
1623153350000|2021-06-08 11:55:50|7015.2|7009.2|7014.1|7008.1|7016.1|7010.1|7013.6|7007.6|4
1623153360000|2021-06-08 11:56:00|7013.6|7007.6|7013.3|7007.3|7014.1|7008.1|7013.3|7007.3|0
1623153370000|2021-06-08 11:56:10|7013.6|7007.6|7013.6|7007.6|7013.6|7007.6|7013.6|7007.6|0
1623153380000|2021-06-08 11:56:20|7013|7007|7011.8|7005.8|7013|7007|7010.9|7004.9|3
1623153390000|2021-06-08 11:56:30|7012|7006|7012|7006|7012|7006|7012|7006|0
1623153400000|2021-06-08 11:56:40|7011.8|7005.8|7012.1|7006.1|7012.3|7006.3|7011.8|7005.8|1
1623153410000|2021-06-08 11:56:50|7012.3|7006.3|7011.1|7005.1|7012.3|7006.3|7010.1|7004.1|3
1623153420000|2021-06-08 11:57:00|7010.3|7004.3|7011.8|7005.8|7011.8|7005.8|7009.1|7003.1|1
1623153430000|2021-06-08 11:57:10|7011.6|7005.6|7012.3|7006.3|7012.3|7006.3|7010.3|7004.3|2
1623153440000|2021-06-08 11:57:20|7013.2|7007.2|7012.3|7006.3|7014.4|7008.4|7010.4|7004.4|2
1623153450000|2021-06-08 11:57:30|7012.1|7006.1|7012.1|7006.1|7012.9|7006.9|7012.1|7006.1|0
1623153460000|2021-06-08 11:57:40|7011.9|7005.9|7010.2|7004.2|7012.1|7006.1|7010.2|7004.2|3
1623153470000|2021-06-08 11:57:50|7011|7005|7011|7005|7011|7005|7011|7005|3
1623153480000|2021-06-08 11:58:00|7011.2|7005.2|7010.7|7004.7|7012.5|7006.5|7010.7|7004.7|2
1623153490000|2021-06-08 11:58:10|7010|7004|7009.7|7003.7|7010|7004|7009.7|7003.7|1
1623153500000|2021-06-08 11:58:20|7009.3|7003.3|7008.6|7002.6|7009.6|7003.6|7008.3|7002.3|6
1623153510000|2021-06-08 11:58:30|7008.3|7002.3|7005.9|6999.9|7008.6|7002.6|7005.7|6999.7|2
1623153520000|2021-06-08 11:58:40|7006.1|7000.1|7006.1|7000.1|7006.1|7000.1|7006.1|7000.1|0
1623153530000|2021-06-08 11:58:50|7005.9|6999.9|7005.3|6999.3|7005.9|6999.9|7004.4|6998.4|6
1623153540000|2021-06-08 11:59:00|7004.3|6998.3|7004.3|6998.3|7004.8|6998.8|7003.8|6997.8|0
1623153550000|2021-06-08 11:59:10|7004|6998|7007.3|7001.3|7008|7002|7004|6998|3
1623153560000|2021-06-08 11:59:20|7007.8|7001.8|7006.8|7000.8|7008.3|7002.3|7006.8|7000.8|10
1623153570000|2021-06-08 11:59:30|7006.5|7000.5|7007.3|7001.3|7008.3|7002.3|7006.5|7000.5|0
1623153590000|2021-06-08 11:59:50|7007.5|7001.5|7004.8|6998.8|7007.5|7001.5|7004.3|6998.3|2
1623153600000|2021-06-08 12:00:00|7004.3|6998.3|7005.5|6999.5|7006|7000|7004.3|6998.3|1
1623153610000|2021-06-08 12:00:10|7006|7000|7005.5|6999.5|7006|7000|7005.5|6999.5|1
1623153620000|2021-06-08 12:00:20|7005.2|6999.2|7002.5|6996.5|7005.2|6999.2|7002.2|6996.2|4
1623153630000|2021-06-08 12:00:30|7002|6996|6998.9|6992.9|7002|6996|6996.7|6990.7|10
1623153640000|2021-06-08 12:00:40|6999.1|6993.1|6999.5|6993.5|7001.4|6995.4|6998.5|6992.5|13
1623153650000|2021-06-08 12:00:50|6999.4|6993.4|7000.2|6994.2|7000.2|6994.2|6999.1|6993.1|6
1623153660000|2021-06-08 12:01:00|6999.7|6993.7|7001.4|6995.4|7001.9|6995.9|6999.5|6993.5|7
1623153670000|2021-06-08 12:01:10|7001.1|6995.1|7000.7|6994.7|7002.8|6996.8|7000.7|6994.7|3
1623153680000|2021-06-08 12:01:20|7001.1|6995.1|7002.1|6996.1|7002.6|6996.6|7000.9|6994.9|3
1623153690000|2021-06-08 12:01:30|7001.9|6995.9|7001.6|6995.6|7001.9|6995.9|6999.9|6993.9|3
1623153700000|2021-06-08 12:01:40|7000.9|6994.9|6998.3|6992.3|7000.9|6994.9|6998.3|6992.3|1
1623153710000|2021-06-08 12:01:50|6998.5|6992.5|6998.5|6992.5|6999.4|6993.4|6998.2|6992.2|8
1623153720000|2021-06-08 12:02:00|6998|6992|6996.9|6990.9|6998|6992|6994.7|6988.7|6
1623153730000|2021-06-08 12:02:10|6997.2|6991.2|6996.9|6990.9|6997.9|6991.9|6996.4|6990.4|3
1623153740000|2021-06-08 12:02:20|6997.7|6991.7|6999.4|6993.4|6999.6|6993.6|6997.7|6991.7|3
1623153750000|2021-06-08 12:02:30|6999.6|6993.6|7001.4|6995.4|7001.4|6995.4|6999.6|6993.6|1
1623153760000|2021-06-08 12:02:40|7001.1|6995.1|7001.8|6995.8|7001.8|6995.8|7000.1|6994.1|0
1623153770000|2021-06-08 12:02:50|7000.5|6994.5|7003.7|6997.7|7003.7|6997.7|7000.5|6994.5|1
1623153780000|2021-06-08 12:03:00|7003.9|6997.9|7003.6|6997.6|7004.7|6998.7|7003|6997|10
1623153790000|2021-06-08 12:03:10|7003.9|6997.9|7002.3|6996.3|7004.3|6998.3|7002.3|6996.3|4
1623153800000|2021-06-08 12:03:20|7002|6996|7002.2|6996.2|7002.2|6996.2|7001.9|6995.9|2
1623153810000|2021-06-08 12:03:30|7001.9|6995.9|7002.9|6996.9|7004.1|6998.1|7001.9|6995.9|1
1623153820000|2021-06-08 12:03:40|7002.7|6996.7|7003.7|6997.7|7003.9|6997.9|7002.7|6996.7|0
1623153830000|2021-06-08 12:03:50|7002.6|6996.6|7000.8|6994.8|7003.3|6997.3|7000.5|6994.5|1
1623153840000|2021-06-08 12:04:00|7001|6995|7001|6995|7001|6995|7001|6995|0
1623153850000|2021-06-08 12:04:10|7000|6994|7000.1|6994.1|7000.5|6994.5|7000|6994|12
1623153860000|2021-06-08 12:04:20|6999.8|6993.8|6998.6|6992.6|7000.1|6994.1|6998.6|6992.6|4
1623153870000|2021-06-08 12:04:30|6999.1|6993.1|7000.8|6994.8|7001.1|6995.1|6999.1|6993.1|2
1623153880000|2021-06-08 12:04:40|7001.3|6995.3|7001.3|6995.3|7001.3|6995.3|7001.3|6995.3|0
1623153890000|2021-06-08 12:04:50|7001.1|6995.1|7002.1|6996.1|7002.1|6996.1|7000.6|6994.6|3
1623153900000|2021-06-08 12:05:00|7001.8|6995.8|7000.3|6994.3|7001.8|6995.8|7000.1|6994.1|0
1623153910000|2021-06-08 12:05:10|6998.7|6992.7|6998.5|6992.5|6999.3|6993.3|6998.5|6992.5|0
1623153920000|2021-06-08 12:05:20|6998.8|6992.8|6998.3|6992.3|6998.8|6992.8|6997.5|6991.5|2
1623153930000|2021-06-08 12:05:30|6998.2|6992.2|6997.5|6991.5|6998.5|6992.5|6997|6991|0
1623153940000|2021-06-08 12:05:40|6997.7|6991.7|6999.2|6993.2|7000|6994|6997.7|6991.7|2
1623153950000|2021-06-08 12:05:50|6999.4|6993.4|6997.8|6991.8|6999.4|6993.4|6997.6|6991.6|3
1623153960000|2021-06-08 12:06:00|6998.6|6992.6|6998.6|6992.6|6998.6|6992.6|6998.4|6992.4|1
1623153970000|2021-06-08 12:06:10|7000.2|6994.2|7000.5|6994.5|7000.5|6994.5|7000.2|6994.2|7
1623153990000|2021-06-08 12:06:30|7000.2|6994.2|7000.7|6994.7|7000.7|6994.7|6999.5|6993.5|0
1623154000000|2021-06-08 12:06:40|7001.2|6995.2|7003.1|6997.1|7003.4|6997.4|7001.2|6995.2|0
1623154010000|2021-06-08 12:06:50|7003.4|6997.4|7003.9|6997.9|7003.9|6997.9|7003.4|6997.4|0
1623154020000|2021-06-08 12:07:00|7004.1|6998.1|7006|7000|7006.6|7000.6|7004.1|6998.1|5
1623154030000|2021-06-08 12:07:10|7006.3|7000.3|7007.5|7001.5|7007.5|7001.5|7006.3|7000.3|0
1623154040000|2021-06-08 12:07:20|7008|7002|7006.2|7000.2|7008.3|7002.3|7006.2|7000.2|2
1623154050000|2021-06-08 12:07:30|7004.7|6998.7|7006.7|7000.7|7006.7|7000.7|7004.7|6998.7|4
1623154060000|2021-06-08 12:07:40|7007.5|7001.5|7007.5|7001.5|7007.5|7001.5|7007.5|7001.5|0
1623154070000|2021-06-08 12:07:50|7007.7|7001.7|7008.7|7002.7|7008.7|7002.7|7007.7|7001.7|1
1623154080000|2021-06-08 12:08:00|7008.5|7002.5|7008.5|7002.5|7008.5|7002.5|7008.5|7002.5|4
1623154100000|2021-06-08 12:08:20|7008.7|7002.7|7010|7004|7010.7|7004.7|7008.7|7002.7|23
1623154110000|2021-06-08 12:08:30|7010.8|7004.8|7011.2|7005.2|7011.2|7005.2|7010.7|7004.7|2
1623154120000|2021-06-08 12:08:40|7011|7005|7011.2|7005.2|7011.2|7005.2|7011|7005|1
1623154140000|2021-06-08 12:09:00|7010.7|7004.7|7013.7|7007.7|7013.7|7007.7|7010.7|7004.7|10
1623154150000|2021-06-08 12:09:10|7014|7008|7014|7008|7014|7008|7014|7008|1
1623154160000|2021-06-08 12:09:20|7014.3|7008.3|7016|7010|7016.8|7010.8|7014.3|7008.3|3
1623154180000|2021-06-08 12:09:40|7015|7009|7015.7|7009.7|7017.3|7011.3|7013.7|7007.7|7
1623154190000|2021-06-08 12:09:50|7015.5|7009.5|7015.2|7009.2|7015.5|7009.5|7015.2|7009.2|0
1623154200000|2021-06-08 12:10:00|7015.5|7009.5|7015.4|7009.4|7016.7|7010.7|7015.4|7009.4|0
1623154210000|2021-06-08 12:10:10|7015.1|7009.1|7015.1|7009.1|7015.1|7009.1|7015.1|7009.1|3
1623154220000|2021-06-08 12:10:20|7015.3|7009.3|7015.1|7009.1|7015.6|7009.6|7015.1|7009.1|1
1623154230000|2021-06-08 12:10:30|7014.6|7008.6|7011.7|7005.7|7014.6|7008.6|7011.7|7005.7|2
1623154250000|2021-06-08 12:10:50|7012.9|7006.9|7012.4|7006.4|7012.9|7006.9|7011.9|7005.9|1
1623154260000|2021-06-08 12:11:00|7012.2|7006.2|7011.6|7005.6|7012.2|7006.2|7011.6|7005.6|0
1623154270000|2021-06-08 12:11:10|7011.3|7005.3|7011.3|7005.3|7011.3|7005.3|7011.3|7005.3|0
1623154280000|2021-06-08 12:11:20|7011.1|7005.1|7012.9|7006.9|7012.9|7006.9|7011.1|7005.1|0
1623154290000|2021-06-08 12:11:30|7012.6|7006.6|7011.1|7005.1|7012.6|7006.6|7011.1|7005.1|3
1623154300000|2021-06-08 12:11:40|7011.6|7005.6|7009.8|7003.8|7012.6|7006.6|7009.8|7003.8|11
1623154310000|2021-06-08 12:11:50|7008.3|7002.3|7007.8|7001.8|7009.3|7003.3|7007.8|7001.8|6
1623154320000|2021-06-08 12:12:00|7007.3|7001.3|7007.6|7001.6|7007.8|7001.8|7007.1|7001.1|1
1623154330000|2021-06-08 12:12:10|7007.4|7001.4|7008.6|7002.6|7008.6|7002.6|7006.8|7000.8|3
1623154340000|2021-06-08 12:12:20|7008.3|7002.3|7007.3|7001.3|7008.3|7002.3|7007.3|7001.3|0
1623154370000|2021-06-08 12:12:50|7008.6|7002.6|7008.6|7002.6|7008.9|7002.9|7008.6|7002.6|0
1623154380000|2021-06-08 12:13:00|7008.9|7002.9|7008.9|7002.9|7008.9|7002.9|7008.9|7002.9|0
1623154390000|2021-06-08 12:13:10|7009.1|7003.1|7009.6|7003.6|7009.6|7003.6|7009.1|7003.1|2
1623154400000|2021-06-08 12:13:20|7008.7|7002.7|7009|7003|7009.9|7003.9|7008.7|7002.7|8
1623154410000|2021-06-08 12:13:30|7009.5|7003.5|7009.5|7003.5|7009.5|7003.5|7009.5|7003.5|0
1623154420000|2021-06-08 12:13:40|7009.8|7003.8|7009.8|7003.8|7009.8|7003.8|7009.8|7003.8|0
1623154430000|2021-06-08 12:13:50|||||||||1
1623154440000|2021-06-08 12:14:00|7010.1|7004.1|7009.8|7003.8|7010.1|7004.1|7009.8|7003.8|0
1623154450000|2021-06-08 12:14:10|7009.5|7003.5|7007.3|7001.3|7009.5|7003.5|7007.3|7001.3|8
1623154470000|2021-06-08 12:14:30|7007.1|7001.1|7006.6|7000.6|7007.1|7001.1|7006.1|7000.1|1
1623154490000|2021-06-08 12:14:50|7007|7001|7008.3|7002.3|7009|7003|7007|7001|1
1623154500000|2021-06-08 12:15:00|7008|7002|7008|7002|7008|7002|7008|7002|0
1623154510000|2021-06-08 12:15:10|7009|7003|7009|7003|7009|7003|7009|7003|0
1623154540000|2021-06-08 12:15:40|7009.8|7003.8|7009|7003|7009.8|7003.8|7008.6|7002.6|1
1623154550000|2021-06-08 12:15:50|7009.2|7003.2|7009.8|7003.8|7009.8|7003.8|7009.2|7003.2|0
1623154560000|2021-06-08 12:16:00|7010.4|7004.4|7009|7003|7010.6|7004.6|7008.6|7002.6|3
1623154570000|2021-06-08 12:16:10|||||||||1
1623154580000|2021-06-08 12:16:20|7009.3|7003.3|7009.8|7003.8|7009.8|7003.8|7009.3|7003.3|0
1623154590000|2021-06-08 12:16:30|7008.6|7002.6|7008.6|7002.6|7008.6|7002.6|7008.6|7002.6|0
1623154600000|2021-06-08 12:16:40|7008.3|7002.3|7007.1|7001.1|7008.3|7002.3|7007.1|7001.1|0
1623154610000|2021-06-08 12:16:50|7006.9|7000.9|7007.1|7001.1|7007.1|7001.1|7006.9|7000.9|0
1623154620000|2021-06-08 12:17:00|7007.3|7001.3|7002.8|6996.8|7007.8|7001.8|7002.8|6996.8|1
1623154630000|2021-06-08 12:17:10|7003.1|6997.1|7003.3|6997.3|7004.3|6998.3|7003.1|6997.1|2
1623154640000|2021-06-08 12:17:20|7003.8|6997.8|7003.8|6997.8|7003.8|6997.8|7003.8|6997.8|0
1623154650000|2021-06-08 12:17:30|7004|6998|7005.5|6999.5|7005.5|6999.5|7004|6998|1
1623154670000|2021-06-08 12:17:50|7005.3|6999.3|7005|6999|7005.3|6999.3|7005|6999|1
1623154690000|2021-06-08 12:18:10|7004.8|6998.8|7004.5|6998.5|7004.8|6998.8|7004.5|6998.5|0
1623154700000|2021-06-08 12:18:20|7004.8|6998.8|7004.5|6998.5|7005.7|6999.7|7004.5|6998.5|1
1623154710000|2021-06-08 12:18:30|7001.9|6995.9|7005|6999|7005|6999|7001.9|6995.9|0
1623154720000|2021-06-08 12:18:40|7002.9|6996.9|7001.3|6995.3|7004.8|6998.8|7001.3|6995.3|3
1623154730000|2021-06-08 12:18:50|7002.7|6996.7|7001.5|6995.5|7002.9|6996.9|7001.5|6995.5|3
1623154740000|2021-06-08 12:19:00|7000.8|6994.8|7000.9|6994.9|7001.1|6995.1|7000|6994|2
1623154750000|2021-06-08 12:19:10|7002.7|6996.7|7003|6997|7003|6997|7002.7|6996.7|1
1623154760000|2021-06-08 12:19:20|7003.3|6997.3|7003.3|6997.3|7003.3|6997.3|7003.3|6997.3|0
1623154780000|2021-06-08 12:19:40|7003.5|6997.5|7004.1|6998.1|7005|6999|7003|6997|1
1623154790000|2021-06-08 12:19:50|7005.3|6999.3|7006|7000|7006|7000|7005|6999|1
1623154800000|2021-06-08 12:20:00|7005.2|6999.2|7004|6998|7005.2|6999.2|7004|6998|0
1623154810000|2021-06-08 12:20:10|7003.5|6997.5|7002|6996|7003.5|6997.5|7002|6996|1
1623154830000|2021-06-08 12:20:30|7000.4|6994.4|7001|6995|7001.7|6995.7|7000.4|6994.4|3
1623154840000|2021-06-08 12:20:40|7000.6|6994.6|6998|6992|7000.6|6994.6|6998|6992|1
1623154850000|2021-06-08 12:20:50|6997.7|6991.7|6999|6993|6999|6993|6997.7|6991.7|0
1623154860000|2021-06-08 12:21:00|6997|6991|6995.8|6989.8|6997.1|6991.1|6995.8|6989.8|6
1623154870000|2021-06-08 12:21:10|6995.6|6989.6|6995.8|6989.8|6995.8|6989.8|6995.6|6989.6|4
1623154880000|2021-06-08 12:21:20|6995.2|6989.2|6993|6987|6995.2|6989.2|6993|6987|7
1623154890000|2021-06-08 12:21:30|6993.2|6987.2|6993|6987|6994.3|6988.3|6993|6987|5
1623154900000|2021-06-08 12:21:40|6992.5|6986.5|6977.5|6971.5|6992.5|6986.5|6977.3|6971.3|122
1623154910000|2021-06-08 12:21:50|6977.2|6971.2|6978.3|6972.3|6978.8|6972.8|6977.2|6971.2|5
1623154920000|2021-06-08 12:22:00|6980.3|6974.3|6983|6977|6983|6977|6979.9|6973.9|22
1623154930000|2021-06-08 12:22:10|6983.5|6977.5|6981.7|6975.7|6983.5|6977.5|6981.7|6975.7|4
1623154940000|2021-06-08 12:22:20|6981.5|6975.5|6981.2|6975.2|6981.5|6975.5|6981.2|6975.2|0
1623154950000|2021-06-08 12:22:30|6982.9|6976.9|6986.5|6980.5|6986.5|6980.5|6982.9|6976.9|8
1623154960000|2021-06-08 12:22:40|6986.7|6980.7|6987.5|6981.5|6987.5|6981.5|6986.7|6980.7|1
1623154970000|2021-06-08 12:22:50|6985.7|6979.7|6985.7|6979.7|6985.7|6979.7|6985.5|6979.5|3
1623154980000|2021-06-08 12:23:00|6985.4|6979.4|6985.9|6979.9|6985.9|6979.9|6985.2|6979.2|0
1623154990000|2021-06-08 12:23:10|6983.2|6977.2|6982.2|6976.2|6983.7|6977.7|6982.2|6976.2|5
1623155000000|2021-06-08 12:23:20|6983|6977|6978.6|6972.6|6983.5|6977.5|6978.6|6972.6|1
1623155020000|2021-06-08 12:23:40|6978.3|6972.3|6976.8|6970.8|6978.3|6972.3|6976.8|6970.8|2
1623155030000|2021-06-08 12:23:50|6976.5|6970.5|6976.3|6970.3|6976.5|6970.5|6975.2|6969.2|3
1623155040000|2021-06-08 12:24:00|6976.5|6970.5|6977.8|6971.8|6980.4|6974.4|6976.5|6970.5|8
1623155050000|2021-06-08 12:24:10|6978|6972|6980.5|6974.5|6980.5|6974.5|6978|6972|2
1623155060000|2021-06-08 12:24:20|6982|6976|6983.5|6977.5|6983.5|6977.5|6982|6976|2
1623155070000|2021-06-08 12:24:30|6983.2|6977.2|6980.9|6974.9|6983.2|6977.2|6980.9|6974.9|2
1623155080000|2021-06-08 12:24:40|6980.7|6974.7|6980.4|6974.4|6980.7|6974.7|6980.4|6974.4|0
1623155090000|2021-06-08 12:24:50|6980.7|6974.7|6981.9|6975.9|6981.9|6975.9|6980.7|6974.7|0
1623155100000|2021-06-08 12:25:00|6981.7|6975.7|6981.7|6975.7|6981.7|6975.7|6981.7|6975.7|0
1623155110000|2021-06-08 12:25:10|6981.6|6975.6|6979.4|6973.4|6981.6|6975.6|6979.4|6973.4|1
1623155120000|2021-06-08 12:25:20|6979.2|6973.2|6978.4|6972.4|6979.2|6973.2|6977.9|6971.9|0
1623155130000|2021-06-08 12:25:30|6978.6|6972.6|6978.9|6972.9|6978.9|6972.9|6978.6|6972.6|0
1623155140000|2021-06-08 12:25:40|6979.7|6973.7|6976.4|6970.4|6979.7|6973.7|6976.4|6970.4|2
1623155150000|2021-06-08 12:25:50|6974.4|6968.4|6975.4|6969.4|6975.4|6969.4|6974.4|6968.4|4
1623155160000|2021-06-08 12:26:00|6975.6|6969.6|6975.3|6969.3|6977.2|6971.2|6975|6969|8
1623155180000|2021-06-08 12:26:20|6974.5|6968.5|6973|6967|6974.7|6968.7|6973|6967|3
1623155190000|2021-06-08 12:26:30|6972.5|6966.5|6974|6968|6974|6968|6972.5|6966.5|1
1623155200000|2021-06-08 12:26:40|6973.5|6967.5|6974|6968|6974|6968|6973.5|6967.5|0
1623155210000|2021-06-08 12:26:50|6975.2|6969.2|6975.7|6969.7|6978|6972|6975.2|6969.2|3
1623155220000|2021-06-08 12:27:00|6976.2|6970.2|6978|6972|6978|6972|6976.2|6970.2|3
1623155230000|2021-06-08 12:27:10|6978.2|6972.2|6978|6972|6978.3|6972.3|6978|6972|0
1623155240000|2021-06-08 12:27:20|6977.5|6971.5|6977.5|6971.5|6977.5|6971.5|6977.5|6971.5|0
1623155260000|2021-06-08 12:27:40|6978|6972|6978|6972|6978|6972|6978|6972|0
1623155270000|2021-06-08 12:27:50|6979|6973|6975.7|6969.7|6979|6973|6975.7|6969.7|2
1623155290000|2021-06-08 12:28:10|6976|6970|6976.7|6970.7|6976.7|6970.7|6976|6970|1
1623155300000|2021-06-08 12:28:20|6977|6971|6972.7|6966.7|6977|6971|6972.4|6966.4|5
1623155310000|2021-06-08 12:28:30|6973.1|6967.1|6971.7|6965.7|6974|6968|6971.5|6965.5|8
1623155330000|2021-06-08 12:28:50|6971.2|6965.2|6972.2|6966.2|6972.2|6966.2|6971.2|6965.2|4
1623155340000|2021-06-08 12:29:00|6972.4|6966.4|6972.9|6966.9|6972.9|6966.9|6972.4|6966.4|0
1623155350000|2021-06-08 12:29:10|6972.7|6966.7|6972.4|6966.4|6972.7|6966.7|6972.4|6966.4|2
1623155360000|2021-06-08 12:29:20|6971.9|6965.9|6971.9|6965.9|6971.9|6965.9|6971.9|6965.9|0
1623155370000|2021-06-08 12:29:30|6970.1|6964.1|6970.1|6964.1|6970.1|6964.1|6970.1|6964.1|1
1623155390000|2021-06-08 12:29:50|6971.4|6965.4|6969.3|6963.3|6971.4|6965.4|6969.3|6963.3|12
1623155400000|2021-06-08 12:30:00|6969.5|6963.5|6972|6966|6972|6966|6969.5|6963.5|0
1623155410000|2021-06-08 12:30:10|6972.2|6966.2|6971.7|6965.7|6972.8|6966.8|6971.7|6965.7|0
1623155420000|2021-06-08 12:30:20|6971.2|6965.2|6971.2|6965.2|6971.2|6965.2|6971.2|6965.2|0
1623155440000|2021-06-08 12:30:40|6971.4|6965.4|6971.5|6965.5|6972.5|6966.5|6971.4|6965.4|1
1623155450000|2021-06-08 12:30:50|6971.2|6965.2|6974.7|6968.7|6974.7|6968.7|6971.2|6965.2|6
1623155460000|2021-06-08 12:31:00|6974.2|6968.2|6973.2|6967.2|6974.2|6968.2|6972.4|6966.4|1
1623155470000|2021-06-08 12:31:10|6972.9|6966.9|6973.3|6967.3|6973.5|6967.5|6972.7|6966.7|0
1623155480000|2021-06-08 12:31:20|6971.9|6965.9|6971.2|6965.2|6971.9|6965.9|6971.2|6965.2|2
1623155500000|2021-06-08 12:31:40|6971.4|6965.4|6967.7|6961.7|6971.7|6965.7|6967.7|6961.7|7
1623155520000|2021-06-08 12:32:00|6967.5|6961.5|6967|6961|6968.4|6962.4|6967|6961|1
1623155530000|2021-06-08 12:32:10|6966.7|6960.7|6967.2|6961.2|6967.2|6961.2|6966.7|6960.7|0
1623155540000|2021-06-08 12:32:20|6967.4|6961.4|6970|6964|6970|6964|6967.4|6961.4|2
1623155550000|2021-06-08 12:32:30|6970.2|6964.2|6968.7|6962.7|6970.2|6964.2|6968.7|6962.7|0
1623155560000|2021-06-08 12:32:40|6970.8|6964.8|6970.7|6964.7|6971.9|6965.9|6970.4|6964.4|3
1623155570000|2021-06-08 12:32:50|6971.7|6965.7|6970.9|6964.9|6972.2|6966.2|6970.9|6964.9|1
1623155580000|2021-06-08 12:33:00|6971.2|6965.2|6973.3|6967.3|6973.7|6967.7|6971.2|6965.2|12
1623155590000|2021-06-08 12:33:10|6974.1|6968.1|6977.8|6971.8|6979.2|6973.2|6974.1|6968.1|7
1623155600000|2021-06-08 12:33:20|6978.1|6972.1|6976.7|6970.7|6981.1|6975.1|6976.5|6970.5|9
1623155610000|2021-06-08 12:33:30|6976.5|6970.5|6977.4|6971.4|6977.4|6971.4|6976.5|6970.5|0
1623155620000|2021-06-08 12:33:40|6976|6970|6979.7|6973.7|6979.7|6973.7|6976|6970|6
1623155630000|2021-06-08 12:33:50|6979.4|6973.4|6978.1|6972.1|6979.6|6973.6|6977.9|6971.9|4
1623155640000|2021-06-08 12:34:00|6977.9|6971.9|6978.3|6972.3|6978.3|6972.3|6977.6|6971.6|0
1623155650000|2021-06-08 12:34:10|6978.6|6972.6|6979.6|6973.6|6979.7|6973.7|6978.4|6972.4|3
1623155660000|2021-06-08 12:34:20|6979.9|6973.9|6979.1|6973.1|6979.9|6973.9|6979.1|6973.1|3
1623155670000|2021-06-08 12:34:30|6979.4|6973.4|6978.9|6972.9|6979.4|6973.4|6977.9|6971.9|0
1623155680000|2021-06-08 12:34:40|6978.6|6972.6|6978.4|6972.4|6978.9|6972.9|6977.6|6971.6|2
1623155690000|2021-06-08 12:34:50|6978.1|6972.1|6978.4|6972.4|6978.4|6972.4|6978.1|6972.1|0
1623155700000|2021-06-08 12:35:00|6978.9|6972.9|6979.9|6973.9|6979.9|6973.9|6978.9|6972.9|3
1623155710000|2021-06-08 12:35:10|6980.1|6974.1|6980.6|6974.6|6980.6|6974.6|6980.1|6974.1|0
1623155720000|2021-06-08 12:35:20|6980.3|6974.3|6980.3|6974.3|6980.3|6974.3|6980.3|6974.3|2
1623155730000|2021-06-08 12:35:30|6980.6|6974.6|6982|6976|6984.1|6978.1|6980.3|6974.3|3
1623155740000|2021-06-08 12:35:40|6981.7|6975.7|6981.5|6975.5|6981.7|6975.7|6981.5|6975.5|1
1623155750000|2021-06-08 12:35:50|6981|6975|6980.8|6974.8|6981|6975|6980.8|6974.8|3
1623155760000|2021-06-08 12:36:00|6981.1|6975.1|6981.2|6975.2|6981.5|6975.5|6981|6975|4
1623155770000|2021-06-08 12:36:10|6981.8|6975.8|6982.5|6976.5|6983|6977|6981.7|6975.7|5
1623155780000|2021-06-08 12:36:20|6982.7|6976.7|6974.6|6968.6|6983|6977|6974.4|6968.4|5
1623155790000|2021-06-08 12:36:30|6976.3|6970.3|6975.2|6969.2|6977.7|6971.7|6975.2|6969.2|1
1623155800000|2021-06-08 12:36:40|6974.9|6968.9|6974.4|6968.4|6974.9|6968.9|6974.4|6968.4|0
1623155810000|2021-06-08 12:36:50|6974.1|6968.1|6973.9|6967.9|6974.2|6968.2|6973.9|6967.9|1
1623155820000|2021-06-08 12:37:00|6973.6|6967.6|6974.4|6968.4|6974.4|6968.4|6973.1|6967.1|2
1623155830000|2021-06-08 12:37:10|6974.6|6968.6|6974.6|6968.6|6976.6|6970.6|6974.6|6968.6|4
1623155840000|2021-06-08 12:37:20|6975.4|6969.4|6976.9|6970.9|6976.9|6970.9|6975.4|6969.4|1
1623155850000|2021-06-08 12:37:30|6976.6|6970.6|6972.4|6966.4|6976.6|6970.6|6972.4|6966.4|3
1623155860000|2021-06-08 12:37:40|6972.1|6966.1|6972.1|6966.1|6973.4|6967.4|6972.1|6966.1|2
1623155870000|2021-06-08 12:37:50|6971.4|6965.4|6971.9|6965.9|6971.9|6965.9|6970.9|6964.9|0
1623155880000|2021-06-08 12:38:00|6971.6|6965.6|6972.1|6966.1|6972.1|6966.1|6971.6|6965.6|0
1623155890000|2021-06-08 12:38:10|6971.9|6965.9|6971.6|6965.6|6971.9|6965.9|6971.4|6965.4|0
1623155900000|2021-06-08 12:38:20|6971.9|6965.9|6970.9|6964.9|6971.9|6965.9|6970.9|6964.9|0
1623155910000|2021-06-08 12:38:30|6971.1|6965.1|6971.1|6965.1|6971.1|6965.1|6970.9|6964.9|1
1623155920000|2021-06-08 12:38:40|6970.9|6964.9|6969.4|6963.4|6970.9|6964.9|6969.1|6963.1|7
1623155930000|2021-06-08 12:38:50|6968.8|6962.8|6964.1|6958.1|6968.8|6962.8|6964.1|6958.1|9
1623155940000|2021-06-08 12:39:00|6965.1|6959.1|6968.3|6962.3|6968.3|6962.3|6964.6|6958.6|0
1623155950000|2021-06-08 12:39:10|6968.1|6962.1|6964.6|6958.6|6968.1|6962.1|6964.3|6958.3|6
1623155960000|2021-06-08 12:39:20|6964.3|6958.3|6966.5|6960.5|6967.1|6961.1|6964.1|6958.1|3
1623155970000|2021-06-08 12:39:30|6966.8|6960.8|6966.8|6960.8|6967.3|6961.3|6966.8|6960.8|0
1623155980000|2021-06-08 12:39:40|6966.6|6960.6|6965.8|6959.8|6966.6|6960.6|6965.8|6959.8|0
1623155990000|2021-06-08 12:39:50|6964.6|6958.6|6963.8|6957.8|6965.8|6959.8|6963.8|6957.8|2
1623156000000|2021-06-08 12:40:00|6964|6958|6968.6|6962.6|6969.1|6963.1|6964|6958|4
1623156010000|2021-06-08 12:40:10|6967.3|6961.3|6967.1|6961.1|6967.8|6961.8|6967.1|6961.1|1
1623156020000|2021-06-08 12:40:20|6966.8|6960.8|6968.3|6962.3|6968.3|6962.3|6965.8|6959.8|2
1623156030000|2021-06-08 12:40:30|6968.8|6962.8|6968.6|6962.6|6970.3|6964.3|6967.8|6961.8|3
1623156040000|2021-06-08 12:40:40|6968.3|6962.3|6970.8|6964.8|6970.8|6964.8|6968.1|6962.1|0
1623156050000|2021-06-08 12:40:50|6971.3|6965.3|6972.1|6966.1|6972.1|6966.1|6971.3|6965.3|2
1623156060000|2021-06-08 12:41:00|6972.6|6966.6|6968.3|6962.3|6973|6967|6968.3|6962.3|6
1623156070000|2021-06-08 12:41:10|6965.9|6959.9|6962.1|6956.1|6965.9|6959.9|6960.1|6954.1|27
1623156080000|2021-06-08 12:41:20|6963.3|6957.3|6964.8|6958.8|6964.8|6958.8|6963.3|6957.3|2
1623156090000|2021-06-08 12:41:30|6965|6959|6963.6|6957.6|6966.3|6960.3|6963.1|6957.1|4
1623156100000|2021-06-08 12:41:40|6964.9|6958.9|6965.9|6959.9|6965.9|6959.9|6964.9|6958.9|0
1623156110000|2021-06-08 12:41:50|6964.9|6958.9|6964.6|6958.6|6964.9|6958.9|6964.6|6958.6|0
1623156120000|2021-06-08 12:42:00|6964.9|6958.9|6963.8|6957.8|6964.9|6958.9|6963.8|6957.8|1
1623156130000|2021-06-08 12:42:10|6964.3|6958.3|6964.6|6958.6|6964.9|6958.9|6964.3|6958.3|2
1623156140000|2021-06-08 12:42:20|6964.4|6958.4|6961.8|6955.8|6964.4|6958.4|6961.8|6955.8|4
1623156150000|2021-06-08 12:42:30|6962.1|6956.1|6961.3|6955.3|6962.1|6956.1|6961.3|6955.3|0
1623156160000|2021-06-08 12:42:40|6961.1|6955.1|6959.5|6953.5|6962.3|6956.3|6959.5|6953.5|10
1623156170000|2021-06-08 12:42:50|6959|6953|6960.3|6954.3|6960.3|6954.3|6959|6953|6
1623156180000|2021-06-08 12:43:00|6960.9|6954.9|6965.1|6959.1|6965.3|6959.3|6960.7|6954.7|3
1623156190000|2021-06-08 12:43:10|6965.3|6959.3|6966.8|6960.8|6967.3|6961.3|6965.3|6959.3|3
1623156200000|2021-06-08 12:43:20|6967.3|6961.3|6965.9|6959.9|6967.5|6961.5|6965.9|6959.9|2
1623156210000|2021-06-08 12:43:30|6966.2|6960.2|6964.9|6958.9|6966.8|6960.8|6964.4|6958.4|2
1623156220000|2021-06-08 12:43:40|6965.1|6959.1|6961.4|6955.4|6965.4|6959.4|6961.1|6955.1|1
1623156230000|2021-06-08 12:43:50|6960.8|6954.8|6959.3|6953.3|6960.8|6954.8|6959.3|6953.3|1
1623156240000|2021-06-08 12:44:00|6959|6953|6958|6952|6961.4|6955.4|6958|6952|13
1623156250000|2021-06-08 12:44:10|6958.3|6952.3|6965|6950|6965|6952.5|6956.3|6949.2|35
1623156260000|2021-06-08 12:44:20|6964.5|6949.5|6966.6|6951.6|6967.7|6952.7|6964.5|6949.5|3
1623156270000|2021-06-08 12:44:30|6960.4|6954.4|6971|6956|6971|6956|6960.4|6951.4|0
1623156280000|2021-06-08 12:44:40|6971.5|6956.5|6968.3|6962.3|6971.5|6962.3|6962.8|6950.8|12
1623156290000|2021-06-08 12:44:50|6971.2|6956.2|6968.2|6953.2|6971.5|6956.5|6968|6953|2
1623159000000|2021-06-08 13:30:00|6964.9|6958.9|6982.9|6976.9|6983.4|6977.4|6956.8|6950.8|101
1623159010000|2021-06-08 13:30:10|6991.1|6985.1|7018.8|7012.8|7023.2|7017.2|6991.1|6985.1|96
1623159020000|2021-06-08 13:30:20|7022.4|7016.4|6993.2|6987.2|7024.7|7018.7|6993|6987|61
1623159030000|2021-06-08 13:30:30|6993|6987|6986.9|6980.9|6998.1|6992.1|6986.9|6980.9|41
1623159040000|2021-06-08 13:30:40|6983.8|6977.8|6982.3|6976.3|6985.9|6979.9|6980.5|6974.5|22
1623159050000|2021-06-08 13:30:50|6981.4|6975.4|6981.3|6975.3|6990|6984|6975.8|6969.8|26
1623159060000|2021-06-08 13:31:00|6983.2|6977.2|6969.8|6963.8|6983.2|6977.2|6968.8|6962.8|40
1623159070000|2021-06-08 13:31:10|6970|6964|6971.2|6965.2|6972.5|6966.5|6961.5|6955.5|27
1623159080000|2021-06-08 13:31:20|6972.3|6966.3|6981|6975|6981.3|6975.3|6969.7|6963.7|24
1623159090000|2021-06-08 13:31:30|6981.3|6975.3|6995.5|6989.5|6996.9|6990.9|6981.3|6975.3|33
1623159100000|2021-06-08 13:31:40|6996.2|6990.2|7004.3|6998.3|7006.3|7000.3|6996.2|6990.2|22
1623159110000|2021-06-08 13:31:50|7004.8|6998.8|7002.5|6996.5|7004.8|6998.8|6999|6993|14
1623159120000|2021-06-08 13:32:00|7002.8|6996.8|7002.8|6996.8|7006.3|7000.3|6999.3|6993.3|32
1623159130000|2021-06-08 13:32:10|7003.8|6997.8|7009.8|7003.8|7011.6|7005.6|7003.8|6997.8|13
1623159140000|2021-06-08 13:32:20|7013.3|7007.3|7020.5|7014.5|7023|7017|7012.8|7006.8|26
1623159150000|2021-06-08 13:32:30|7020.9|7014.9|7023.3|7017.3|7027.5|7021.5|7020.9|7014.9|38
1623159160000|2021-06-08 13:32:40|7022.3|7016.3|7034.7|7028.7|7035.4|7029.4|7022.3|7016.3|43
1623159170000|2021-06-08 13:32:50|7033.8|7027.8|7041.1|7035.1|7043.9|7037.9|7033.8|7027.8|60
1623159180000|2021-06-08 13:33:00|7041.2|7035.2|7044.1|7038.1|7048.8|7042.8|7038.8|7032.8|73
1623159190000|2021-06-08 13:33:10|7044.9|7038.9|7039|7033|7048.9|7042.9|7038.7|7032.7|56
1623159200000|2021-06-08 13:33:20|7038.8|7032.8|7033.5|7027.5|7038.8|7032.8|7030.9|7024.9|35
1623159210000|2021-06-08 13:33:30|7032|7026|7033.7|7027.7|7034.4|7028.4|7029|7023|15
1623159220000|2021-06-08 13:33:40|7033.9|7027.9|7034.7|7028.7|7037.2|7031.2|7030.2|7024.2|18
1623159230000|2021-06-08 13:33:50|7036.2|7030.2|7032.8|7026.8|7036.2|7030.2|7030.1|7024.1|17
1623159240000|2021-06-08 13:34:00|7028|7022|7021.8|7015.8|7028.7|7022.7|7019.5|7013.5|34
1623159250000|2021-06-08 13:34:10|7024|7018|7017.8|7011.8|7024|7018|7015|7009|78
1623159260000|2021-06-08 13:34:20|7016.4|7010.4|7013.1|7007.1|7020.3|7014.3|7013.1|7007.1|22
1623159270000|2021-06-08 13:34:30|7013.9|7007.9|7015.7|7009.7|7018.8|7012.8|7013.9|7007.9|18
1623159280000|2021-06-08 13:34:40|7016.4|7010.4|7014|7008|7016.4|7010.4|7007.8|7001.8|40
1623159290000|2021-06-08 13:34:50|7013.8|7007.8|7019|7013|7019.5|7013.5|7013.8|7007.8|23
1623159300000|2021-06-08 13:35:00|7018.7|7012.7|7027.2|7021.2|7027.5|7021.5|7018.5|7012.5|23
1623159310000|2021-06-08 13:35:10|7028.7|7022.7|7029|7023|7031.7|7025.7|7026.4|7020.4|39
1623159320000|2021-06-08 13:35:20|7029.5|7023.5|7037.2|7031.2|7038.8|7032.8|7029.5|7023.5|46
1623159330000|2021-06-08 13:35:30|7036.3|7030.3|7038.2|7032.2|7040.4|7034.4|7036.3|7030.3|23
1623159340000|2021-06-08 13:35:40|7037.9|7031.9|7034.2|7028.2|7037.9|7031.9|7032.5|7026.5|16
1623159350000|2021-06-08 13:35:50|7036|7030|7032.8|7026.8|7036.5|7030.5|7032.8|7026.8|9
1623159360000|2021-06-08 13:36:00|7032.5|7026.5|7023.8|7017.8|7033.7|7027.7|7023.8|7017.8|35
1623159370000|2021-06-08 13:36:10|7024.5|7018.5|7025|7019|7027.2|7021.2|7024|7018|12
1623159380000|2021-06-08 13:36:20|7023.2|7017.2|7014.4|7008.4|7024.5|7018.5|7014.1|7008.1|16
1623159390000|2021-06-08 13:36:30|7014.1|7008.1|7008.5|7002.5|7017|7011|7008.5|7002.5|28
1623159400000|2021-06-08 13:36:40|7007.7|7001.7|7003.3|6997.3|7009.9|7003.9|7002.6|6996.6|51
1623159410000|2021-06-08 13:36:50|7003.6|6997.6|7006.6|7000.6|7008.6|7002.6|7003.3|6997.3|18
1623159420000|2021-06-08 13:37:00|7006.3|7000.3|7007.3|7001.3|7009|7003|7003.3|6997.3|26
1623159430000|2021-06-08 13:37:10|7007.6|7001.6|7006.9|7000.9|7007.6|7001.6|7005.1|6999.1|5
1623159440000|2021-06-08 13:37:20|7005.8|6999.8|7007.1|7001.1|7008.2|7002.2|7005.1|6999.1|18
1623159450000|2021-06-08 13:37:30|7006.6|7000.6|7004.1|6998.1|7006.6|7000.6|7003.1|6997.1|12
1623159460000|2021-06-08 13:37:40|7005.7|6999.7|6991.5|6985.5|7006.3|7000.3|6989.3|6983.3|29
1623159470000|2021-06-08 13:37:50|6990.7|6984.7|6988|6982|6992.7|6986.7|6986.2|6980.2|23
1623159480000|2021-06-08 13:38:00|6987.8|6981.8|6990.8|6984.8|6992.7|6986.7|6986.7|6980.7|43
1623159490000|2021-06-08 13:38:10|6990.5|6984.5|6993.8|6987.8|6995.1|6989.1|6989.3|6983.3|14
1623159500000|2021-06-08 13:38:20|6992.7|6986.7|6993.2|6987.2|6995.4|6989.4|6990.9|6984.9|18
1623159510000|2021-06-08 13:38:30|6993.7|6987.7|6993.9|6987.9|6996|6990|6992.2|6986.2|4
1623159520000|2021-06-08 13:38:40|6995.1|6989.1|6997.9|6991.9|6998.2|6992.2|6994.1|6988.1|5
1623159530000|2021-06-08 13:38:50|6998.2|6992.2|7002.4|6996.4|7002.4|6996.4|6998.2|6992.2|21
1623159540000|2021-06-08 13:39:00|7002.8|6996.8|7014|7008|7014|7008|7002.8|6996.8|29
1623159550000|2021-06-08 13:39:10|7013.5|7007.5|7016.6|7010.6|7017.8|7011.8|7013.5|7007.5|19
1623159560000|2021-06-08 13:39:20|7016.8|7010.8|7014.2|7008.2|7017.1|7011.1|7013.6|7007.6|8
1623159570000|2021-06-08 13:39:30|7012.9|7006.9|7011.7|7005.7|7014.2|7008.2|7010.7|7004.7|8
1623159580000|2021-06-08 13:39:40|7011.9|7005.9|7010.2|7004.2|7015.9|7009.9|7008.6|7002.6|16
1623159590000|2021-06-08 13:39:50|7009.2|7003.2|7002.9|6996.9|7009.2|7003.2|6999.9|6993.9|7
1623159600000|2021-06-08 13:40:00|7003.2|6997.2|7004.2|6998.2|7005.4|6999.4|6997.8|6991.8|33
1623159610000|2021-06-08 13:40:10|7004|6998|7007.3|7001.3|7011.1|7005.1|7003.4|6997.4|25
1623159620000|2021-06-08 13:40:20|7007.9|7001.9|7011.4|7005.4|7011.4|7005.4|7007.1|7001.1|6
1623159630000|2021-06-08 13:40:30|7010.8|7004.8|7012.2|7006.2|7013.2|7007.2|7009.4|7003.4|15
1623159640000|2021-06-08 13:40:40|7012.7|7006.7|7015.6|7009.6|7015.6|7009.6|7011.4|7005.4|21
1623159650000|2021-06-08 13:40:50|7015.8|7009.8|7013.4|7007.4|7017.3|7011.3|7012.9|7006.9|27
1623159660000|2021-06-08 13:41:00|7015.2|7009.2|7021.8|7015.8|7022.1|7016.1|7015.2|7009.2|93
1623159670000|2021-06-08 13:41:10|7021.3|7015.3|7017.1|7011.1|7022.6|7016.6|7016.1|7010.1|20
1623159680000|2021-06-08 13:41:20|7016.1|7010.1|7015.6|7009.6|7017.3|7011.3|7015.6|7009.6|6
1623159690000|2021-06-08 13:41:30|7014.6|7008.6|7011.5|7005.5|7014.6|7008.6|7009.8|7003.8|15
1623159700000|2021-06-08 13:41:40|7012.1|7006.1|7011.3|7005.3|7013.1|7007.1|7010.1|7004.1|21
1623159710000|2021-06-08 13:41:50|7011.5|7005.5|7011.6|7005.6|7014.8|7008.8|7011.3|7005.3|10
1623159720000|2021-06-08 13:42:00|7011.1|7005.1|7014.3|7008.3|7014.3|7008.3|7007.8|7001.8|11
1623159730000|2021-06-08 13:42:10|7014.8|7008.8|7011.6|7005.6|7016.1|7010.1|7011.1|7005.1|33
1623159740000|2021-06-08 13:42:20|7011.8|7005.8|7012.8|7006.8|7013.1|7007.1|7011.1|7005.1|6
1623159750000|2021-06-08 13:42:30|7013.1|7007.1|7015.4|7009.4|7016.6|7010.6|7012.8|7006.8|10
1623159760000|2021-06-08 13:42:40|7015.1|7009.1|7013.6|7007.6|7015.6|7009.6|7013.6|7007.6|5
1623159770000|2021-06-08 13:42:50|7013.1|7007.1|7009.5|7003.5|7014.7|7008.7|7009.5|7003.5|12
1623159780000|2021-06-08 13:43:00|7009|7003|7011.2|7005.2|7011.2|7005.2|7005|6999|30
1623159790000|2021-06-08 13:43:10|7013|7007|7020.9|7014.9|7020.9|7014.9|7012.8|7006.8|7
1623159800000|2021-06-08 13:43:20|7020.6|7014.6|7029|7023|7029.6|7023.6|7020.6|7014.6|19
1623159810000|2021-06-08 13:43:30|7031|7025|7034|7028|7034|7028|7029.7|7023.7|32
1623159820000|2021-06-08 13:43:40|7034.6|7028.6|7038.4|7032.4|7038.4|7032.4|7034.6|7028.6|22
1623159830000|2021-06-08 13:43:50|7039.1|7033.1|7033.4|7027.4|7040.9|7034.9|7033.4|7027.4|28
1623159840000|2021-06-08 13:44:00|7033.1|7027.1|7036.1|7030.1|7036.6|7030.6|7033.1|7027.1|23
1623159850000|2021-06-08 13:44:10|7037.1|7031.1|7041.3|7035.3|7041.7|7035.7|7037.1|7031.1|24
1623159860000|2021-06-08 13:44:20|7040.3|7034.3|7033.9|7027.9|7041|7035|7033.9|7027.9|27
1623159870000|2021-06-08 13:44:30|7033.5|7027.5|7032|7026|7036.3|7030.3|7029.9|7023.9|22
1623159880000|2021-06-08 13:44:40|7032.2|7026.2|7033.5|7027.5|7033.5|7027.5|7030.2|7024.2|13
1623159890000|2021-06-08 13:44:50|7033|7027|7034.3|7028.3|7035.9|7029.9|7032.8|7026.8|17
1623159900000|2021-06-08 13:45:00|7035|7029|7034.1|7028.1|7037|7031|7033.4|7027.4|25
1623159910000|2021-06-08 13:45:10|7033.8|7027.8|7041.3|7035.3|7043|7037|7033.8|7027.8|28
1623159920000|2021-06-08 13:45:20|7041.6|7035.6|7042.9|7036.9|7047.8|7041.8|7041.5|7035.5|29
1623159930000|2021-06-08 13:45:30|7044.7|7038.7|7043.2|7037.2|7045.4|7039.4|7040.8|7034.8|16
1623159940000|2021-06-08 13:45:40|7043.5|7037.5|7045.6|7039.6|7045.6|7039.6|7041.1|7035.1|19
1623159950000|2021-06-08 13:45:50|7046.2|7040.2|7041|7035|7047.9|7041.9|7041|7035|27
1623159960000|2021-06-08 13:46:00|7042.7|7036.7|7045.5|7039.5|7047.6|7041.6|7041.5|7035.5|30
1623159970000|2021-06-08 13:46:10|7045.8|7039.8|7046.2|7040.2|7049.7|7043.7|7045.8|7039.8|17
1623159980000|2021-06-08 13:46:20|7046.7|7040.7|7046.8|7040.8|7048.5|7042.5|7046.5|7040.5|5
1623159990000|2021-06-08 13:46:30|7046.5|7040.5|7042.8|7036.8|7047|7041|7042.8|7036.8|17
1623160000000|2021-06-08 13:46:40|7041.8|7035.8|7040.8|7034.8|7047.5|7041.5|7040.8|7034.8|26
1623160010000|2021-06-08 13:46:50|7041.4|7035.4|7041.1|7035.1|7042.6|7036.6|7037.9|7031.9|41
1623160020000|2021-06-08 13:47:00|7041.7|7035.7|7039.4|7033.4|7042.7|7036.7|7038.4|7032.4|29
1623160030000|2021-06-08 13:47:10|7039.1|7033.1|7039.2|7033.2|7041.3|7035.3|7037.2|7031.2|34
1623160040000|2021-06-08 13:47:20|7039.4|7033.4|7043.7|7037.7|7044.6|7038.6|7039.4|7033.4|17
1623160050000|2021-06-08 13:47:30|7041.1|7035.1|7036.8|7030.8|7042.1|7036.1|7036.8|7030.8|9
1623160060000|2021-06-08 13:47:40|7036.6|7030.6|7038|7032|7038|7032|7036|7030|4
1623160070000|2021-06-08 13:47:50|7037.8|7031.8|7036.6|7030.6|7038.8|7032.8|7035|7029|21
1623160080000|2021-06-08 13:48:00|7035.2|7029.2|7033.7|7027.7|7035.2|7029.2|7032.2|7026.2|41
1623160090000|2021-06-08 13:48:10|7033.9|7027.9|7039.6|7033.6|7039.6|7033.6|7033.9|7027.9|20
1623160100000|2021-06-08 13:48:20|7038.8|7032.8|7041.6|7035.6|7041.6|7035.6|7037|7031|10
1623160110000|2021-06-08 13:48:30|7040.7|7034.7|7039.5|7033.5|7041.3|7035.3|7038|7032|10
1623160120000|2021-06-08 13:48:40|7039.3|7033.3|7038.9|7032.9|7041.3|7035.3|7038.9|7032.9|11
1623160130000|2021-06-08 13:48:50|7038.6|7032.6|7037.4|7031.4|7041.2|7035.2|7037.4|7031.4|11
1623160140000|2021-06-08 13:49:00|7037.7|7031.7|7046|7040|7046|7040|7036.9|7030.9|16
1623160150000|2021-06-08 13:49:10|7046.6|7040.6|7045.5|7039.5|7047.6|7041.6|7044.3|7038.3|15
1623160160000|2021-06-08 13:49:20|7045.8|7039.8|7044.7|7038.7|7047.5|7041.5|7043.5|7037.5|35
1623160170000|2021-06-08 13:49:30|7045.1|7039.1|7041.7|7035.7|7046.4|7040.4|7041.7|7035.7|30
1623160180000|2021-06-08 13:49:40|7042.2|7036.2|7039|7033|7042.2|7036.2|7039|7033|9
1623160190000|2021-06-08 13:49:50|7039.2|7033.2|7038.9|7032.9|7039.9|7033.9|7036.7|7030.7|12
1623160200000|2021-06-08 13:50:00|7038.4|7032.4|7032.9|7026.9|7039.4|7033.4|7032.9|7026.9|28
1623160210000|2021-06-08 13:50:10|7033.1|7027.1|7033.9|7027.9|7035.6|7029.6|7033.1|7027.1|29
1623160220000|2021-06-08 13:50:20|7035.1|7029.1|7033.6|7027.6|7035.1|7029.1|7033.2|7027.2|24
1623160230000|2021-06-08 13:50:30|7032.8|7026.8|7029.7|7023.7|7034.3|7028.3|7029.6|7023.6|23
1623160240000|2021-06-08 13:50:40|7029.5|7023.5|7029.4|7023.4|7034.3|7028.3|7029.4|7023.4|11
1623160250000|2021-06-08 13:50:50|7029.6|7023.6|7027.2|7021.2|7031.7|7025.7|7027|7021|13
1623160260000|2021-06-08 13:51:00|7026.5|7020.5|7030.4|7024.4|7030.6|7024.6|7026.5|7020.5|21
1623160270000|2021-06-08 13:51:10|7032.4|7026.4|7034.6|7028.6|7034.8|7028.8|7032.3|7026.3|16
1623160280000|2021-06-08 13:51:20|7036.1|7030.1|7038.2|7032.2|7038.2|7032.2|7036.1|7030.1|15
1623160290000|2021-06-08 13:51:30|7038.4|7032.4|7035.7|7029.7|7039.8|7033.8|7035.2|7029.2|36
1623160300000|2021-06-08 13:51:40|7034.9|7028.9|7033.2|7027.2|7034.9|7028.9|7032.7|7026.7|11
1623160310000|2021-06-08 13:51:50|7032.7|7026.7|7030.6|7024.6|7032.9|7026.9|7030.4|7024.4|18
1623160320000|2021-06-08 13:52:00|7030.9|7024.9|7027.6|7021.6|7030.9|7024.9|7027.6|7021.6|25
1623160330000|2021-06-08 13:52:10|7027.9|7021.9|7027.1|7021.1|7028.1|7022.1|7026.6|7020.6|7
1623160340000|2021-06-08 13:52:20|7027.4|7021.4|7026.6|7020.6|7027.4|7021.4|7025.6|7019.6|40
1623160350000|2021-06-08 13:52:30|7026.9|7020.9|7030.9|7024.9|7031.5|7025.5|7026.9|7020.9|31
1623160360000|2021-06-08 13:52:40|7030.3|7024.3|7030.5|7024.5|7031.1|7025.1|7029.8|7023.8|7
1623160370000|2021-06-08 13:52:50|7030.3|7024.3|7034.8|7028.8|7034.8|7028.8|7029.8|7023.8|35
1623160380000|2021-06-08 13:53:00|7038|7032|7034.7|7028.7|7039.6|7033.6|7034.7|7028.7|27
1623160390000|2021-06-08 13:53:10|7033.4|7027.4|7032.2|7026.2|7035.2|7029.2|7032.2|7026.2|7
1623160400000|2021-06-08 13:53:20|7032|7026|7027.6|7021.6|7032|7026|7027.4|7021.4|29
1623160410000|2021-06-08 13:53:30|7027.9|7021.9|7032.4|7026.4|7033.7|7027.7|7027.4|7021.4|13
1623160420000|2021-06-08 13:53:40|7032.1|7026.1|7029|7023|7033.1|7027.1|7028.3|7022.3|10
1623160430000|2021-06-08 13:53:50|7029.4|7023.4|7027.5|7021.5|7030.7|7024.7|7027|7021|10
1623160440000|2021-06-08 13:54:00|7027.8|7021.8|7027.9|7021.9|7031|7025|7026|7020|20
1623160450000|2021-06-08 13:54:10|7028.2|7022.2|7028.8|7022.8|7029.6|7023.6|7027.8|7021.8|5
1623160460000|2021-06-08 13:54:20|7029.1|7023.1|7028.8|7022.8|7029.8|7023.8|7028.8|7022.8|2
1623160470000|2021-06-08 13:54:30|7027.3|7021.3|7025.1|7019.1|7029.1|7023.1|7024.8|7018.8|14
1623160480000|2021-06-08 13:54:40|7024.6|7018.6|7018.9|7012.9|7024.6|7018.6|7017.6|7011.6|28
1623160490000|2021-06-08 13:54:50|7019.1|7013.1|7022.1|7016.1|7022.1|7016.1|7019.1|7013.1|19
1623160500000|2021-06-08 13:55:00|7022.3|7016.3|7024.1|7018.1|7026.6|7020.6|7022.3|7016.3|9
1623160510000|2021-06-08 13:55:10|7022.6|7016.6|7020.1|7014.1|7023.6|7017.6|7020.1|7014.1|4
1623160520000|2021-06-08 13:55:20|7020.3|7014.3|7020.6|7014.6|7024.1|7018.1|7020.3|7014.3|14
1623160530000|2021-06-08 13:55:30|7022|7016|7021.1|7015.1|7024.3|7018.3|7020.8|7014.8|11
1623160540000|2021-06-08 13:55:40|7021.3|7015.3|7019|7013|7021.6|7015.6|7019|7013|10
1623160550000|2021-06-08 13:55:50|7018.8|7012.8|7021.5|7015.5|7021.5|7015.5|7018.5|7012.5|19
1623160560000|2021-06-08 13:56:00|7021.8|7015.8|7024.1|7018.1|7024.6|7018.6|7018.4|7012.4|30
1623160570000|2021-06-08 13:56:10|7024.4|7018.4|7027.3|7021.3|7027.3|7021.3|7022.6|7016.6|5
1623160580000|2021-06-08 13:56:20|7029.1|7023.1|7033.8|7027.8|7033.8|7027.8|7029.1|7023.1|14
1623160590000|2021-06-08 13:56:30|7031.8|7025.8|7031.4|7025.4|7033.6|7027.6|7029.7|7023.7|17
1623160600000|2021-06-08 13:56:40|7032.2|7026.2|7034.7|7028.7|7034.7|7028.7|7031.7|7025.7|23
1623160610000|2021-06-08 13:56:50|7034.2|7028.2|7034.7|7028.7|7034.7|7028.7|7034.2|7028.2|20
1623160620000|2021-06-08 13:57:00|7034.5|7028.5|7029.9|7023.9|7034.5|7028.5|7029.4|7023.4|20
1623160630000|2021-06-08 13:57:10|7029.3|7023.3|7027.4|7021.4|7030.1|7024.1|7025.4|7019.4|15
1623160640000|2021-06-08 13:57:20|7027.7|7021.7|7027.9|7021.9|7028.2|7022.2|7026.4|7020.4|4
1623160650000|2021-06-08 13:57:30|7027.6|7021.6|7029.4|7023.4|7029.9|7023.9|7027.4|7021.4|3
1623160660000|2021-06-08 13:57:40|7029.1|7023.1|7025.4|7019.4|7029.1|7023.1|7025.4|7019.4|3
1623160670000|2021-06-08 13:57:50|7025.1|7019.1|7022.3|7016.3|7026.1|7020.1|7022.1|7016.1|13
1623160680000|2021-06-08 13:58:00|7022.6|7016.6|7021.1|7015.1|7022.6|7016.6|7019.8|7013.8|13
1623160690000|2021-06-08 13:58:10|7022.1|7016.1|7025.6|7019.6|7027.3|7021.3|7021.6|7015.6|28
1623160700000|2021-06-08 13:58:20|7025.1|7019.1|7023.1|7017.1|7026.6|7020.6|7022.9|7016.9|14
1623160710000|2021-06-08 13:58:30|7022.9|7016.9|7020.8|7014.8|7024.1|7018.1|7020.8|7014.8|13
1623160720000|2021-06-08 13:58:40|7021.5|7015.5|7020.6|7014.6|7021.5|7015.5|7019.8|7013.8|14
1623160730000|2021-06-08 13:58:50|7020.8|7014.8|7019.8|7013.8|7021.8|7015.8|7019.8|7013.8|6
1623160740000|2021-06-08 13:59:00|7019.6|7013.6|7019|7013|7020.8|7014.8|7018.5|7012.5|18
1623160750000|2021-06-08 13:59:10|7019.5|7013.5|7019.5|7013.5|7019.5|7013.5|7016.5|7010.5|11
1623160760000|2021-06-08 13:59:20|7020.5|7014.5|7024.5|7018.5|7025.6|7019.6|7020.5|7014.5|22
1623160770000|2021-06-08 13:59:30|7024.9|7018.9|7026.9|7020.9|7026.9|7020.9|7024.4|7018.4|14
1623160780000|2021-06-08 13:59:40|7025|7019|7028.2|7022.2|7028.7|7022.7|7025|7019|5
1623160790000|2021-06-08 13:59:50|7027.2|7021.2|7027|7021|7028.5|7022.5|7027|7021|14
1623160800000|2021-06-08 14:00:00|7026.8|7020.8|7028.4|7022.4|7029.6|7023.6|7026.8|7020.8|27
1623160810000|2021-06-08 14:00:10|7027.9|7021.9|7027.6|7021.6|7029.2|7023.2|7027.6|7021.6|13
1623160820000|2021-06-08 14:00:20|7028.1|7022.1|7028.1|7022.1|7028.6|7022.6|7027.4|7021.4|24
1623160830000|2021-06-08 14:00:30|7027.9|7021.9|7029.6|7023.6|7030.1|7024.1|7027.9|7021.9|11
1623160840000|2021-06-08 14:00:40|7029.3|7023.3|7029|7023|7030.3|7024.3|7028.8|7022.8|9
1623160850000|2021-06-08 14:00:50|7029.3|7023.3|7030|7024|7030|7024|7029.1|7023.1|10
1623160860000|2021-06-08 14:01:00|7030.5|7024.5|7032.1|7026.1|7032.9|7026.9|7030|7024|14
1623160870000|2021-06-08 14:01:10|7030.6|7024.6|7021.6|7015.6|7030.6|7024.6|7021.6|7015.6|20
1623160880000|2021-06-08 14:01:20|7021.4|7015.4|7020.1|7014.1|7022.3|7016.3|7019.5|7013.5|6
1623160890000|2021-06-08 14:01:30|7020.3|7014.3|7021.2|7015.2|7022.5|7016.5|7019.6|7013.6|36
1623160900000|2021-06-08 14:01:40|7021.5|7015.5|7023.7|7017.7|7024.2|7018.2|7020.5|7014.5|7
1623160910000|2021-06-08 14:01:50|7023.9|7017.9|7026.7|7020.7|7028.2|7022.2|7023.9|7017.9|11
1623160920000|2021-06-08 14:02:00|7027.2|7021.2|7029.6|7023.6|7030.1|7024.1|7026.2|7020.2|21
1623160930000|2021-06-08 14:02:10|7030.1|7024.1|7029.6|7023.6|7032.6|7026.6|7027.8|7021.8|11
1623160940000|2021-06-08 14:02:20|7028.3|7022.3|7029.9|7023.9|7029.9|7023.9|7026.6|7020.6|3
1623160950000|2021-06-08 14:02:30|7030.2|7024.2|7030.3|7024.3|7031.7|7025.7|7028.3|7022.3|5
1623160960000|2021-06-08 14:02:40|7029.8|7023.8|7028.8|7022.8|7030.8|7024.8|7028.6|7022.6|5
1623160970000|2021-06-08 14:02:50|7029.1|7023.1|7029.6|7023.6|7030.1|7024.1|7027.1|7021.1|12
1623160980000|2021-06-08 14:03:00|7029.3|7023.3|7030.2|7024.2|7030.5|7024.5|7028.5|7022.5|3
1623160990000|2021-06-08 14:03:10|7030.7|7024.7|7034.1|7028.1|7034.7|7028.7|7030.4|7024.4|15
1623161000000|2021-06-08 14:03:20|7034.4|7028.4|7032.9|7026.9|7034.4|7028.4|7031.9|7025.9|39
1623161010000|2021-06-08 14:03:30|7032.6|7026.6|7028.4|7022.4|7032.9|7026.9|7027.5|7021.5|7
1623161020000|2021-06-08 14:03:40|7028.1|7022.1|7026.1|7020.1|7028.4|7022.4|7025.7|7019.7|4
1623161030000|2021-06-08 14:03:50|7026.4|7020.4|7032.8|7026.8|7032.8|7026.8|7026.1|7020.1|15
1623161040000|2021-06-08 14:04:00|7033.1|7027.1|7032.1|7026.1|7034.6|7028.6|7032.1|7026.1|6
1623161050000|2021-06-08 14:04:10|7032.4|7026.4|7031.7|7025.7|7034.1|7028.1|7031.7|7025.7|10
1623161060000|2021-06-08 14:04:20|7031.5|7025.5|7031.5|7025.5|7032.3|7026.3|7030.2|7024.2|9
1623161070000|2021-06-08 14:04:30|7031.2|7025.2|7035|7029|7035.3|7029.3|7031.2|7025.2|13
1623161080000|2021-06-08 14:04:40|7035.3|7029.3|7034|7028|7036.7|7030.7|7033.5|7027.5|14
1623161090000|2021-06-08 14:04:50|7034.2|7028.2|7035.5|7029.5|7035.5|7029.5|7033.5|7027.5|4
1623161100000|2021-06-08 14:05:00|7035.9|7029.9|7040.9|7034.9|7041.4|7035.4|7035.9|7029.9|34
1623161110000|2021-06-08 14:05:10|7041.7|7035.7|7043.4|7037.4|7044.2|7038.2|7041.7|7035.7|9
1623161120000|2021-06-08 14:05:20|7043.2|7037.2|7054|7048|7054.5|7048.5|7042.9|7036.9|38
1623161130000|2021-06-08 14:05:30|7054.3|7048.3|7054|7048|7055.5|7049.5|7051.8|7045.8|18
1623161140000|2021-06-08 14:05:40|7053.8|7047.8|7056.5|7050.5|7056.5|7050.5|7053.2|7047.2|9
1623161150000|2021-06-08 14:05:50|7060.6|7054.6|7059.3|7053.3|7062.5|7056.5|7058.8|7052.8|31
1623161160000|2021-06-08 14:06:00|7059|7053|7062|7056|7062.7|7056.7|7058.8|7052.8|49
1623161170000|2021-06-08 14:06:10|7065.2|7059.2|7063.7|7057.7|7066.5|7060.5|7063.2|7057.2|30
1623161180000|2021-06-08 14:06:20|7062.7|7056.7|7063.5|7057.5|7065.2|7059.2|7062.2|7056.2|36
1623161190000|2021-06-08 14:06:30|7063.7|7057.7|7065.2|7059.2|7065.7|7059.7|7063.5|7057.5|35
1623161200000|2021-06-08 14:06:40|7065.5|7059.5|7065.7|7059.7|7067.2|7061.2|7063.5|7057.5|28
1623161210000|2021-06-08 14:06:50|7065.2|7059.2|7064.5|7058.5|7065.7|7059.7|7063.5|7057.5|14
1623161220000|2021-06-08 14:07:00|7064.7|7058.7|7064.7|7058.7|7065.5|7059.5|7064|7058|22
1623161230000|2021-06-08 14:07:10|7065.5|7059.5|7065.2|7059.2|7065.7|7059.7|7064|7058|9
1623161240000|2021-06-08 14:07:20|7065.7|7059.7|7059.9|7053.9|7065.7|7059.7|7058.7|7052.7|20
1623161250000|2021-06-08 14:07:30|7060.5|7054.5|7060.2|7054.2|7061.7|7055.7|7058.2|7052.2|14
1623161260000|2021-06-08 14:07:40|7061.2|7055.2|7057.2|7051.2|7061.2|7055.2|7056.2|7050.2|21
1623161270000|2021-06-08 14:07:50|7057.5|7051.5|7055.8|7049.8|7058.6|7052.6|7055.5|7049.5|29
1623161280000|2021-06-08 14:08:00|7056.8|7050.8|7053.9|7047.9|7059.7|7053.7|7052.9|7046.9|32
1623161290000|2021-06-08 14:08:10|7053.6|7047.6|7050.3|7044.3|7053.9|7047.9|7048.2|7042.2|21
1623161300000|2021-06-08 14:08:20|7050.5|7044.5|7051.7|7045.7|7055.2|7049.2|7050.5|7044.5|13
1623161310000|2021-06-08 14:08:30|7051.9|7045.9|7057.2|7051.2|7057.4|7051.4|7051.9|7045.9|8
1623161320000|2021-06-08 14:08:40|7056.3|7050.3|7056.7|7050.7|7058.1|7052.1|7056.3|7050.3|8
1623161330000|2021-06-08 14:08:50|7056.2|7050.2|7055.7|7049.7|7058.7|7052.7|7055.7|7049.7|14
1623161340000|2021-06-08 14:09:00|7056.2|7050.2|7053.4|7047.4|7057.3|7051.3|7052.4|7046.4|24
1623161350000|2021-06-08 14:09:10|7052.9|7046.9|7061.4|7055.4|7061.4|7055.4|7052.9|7046.9|16
1623161360000|2021-06-08 14:09:20|7061.7|7055.7|7063.6|7057.6|7064.8|7058.8|7060.9|7054.9|10
1623161370000|2021-06-08 14:09:30|7063.8|7057.8|7065.2|7059.2|7068.7|7062.7|7063.8|7057.8|23
1623161380000|2021-06-08 14:09:40|7065.5|7059.5|7064.2|7058.2|7066.2|7060.2|7063.5|7057.5|19
1623161390000|2021-06-08 14:09:50|7063.9|7057.9|7062.2|7056.2|7064|7058|7059.2|7053.2|16
1623161400000|2021-06-08 14:10:00|7062.5|7056.5|7063.6|7057.6|7065.2|7059.2|7060.4|7054.4|19
1623161410000|2021-06-08 14:10:10|7064.6|7058.6|7067.6|7061.6|7067.6|7061.6|7064.6|7058.6|9
1623161420000|2021-06-08 14:10:20|7067.3|7061.3|7068.5|7062.5|7068.5|7062.5|7067.3|7061.3|7
1623161430000|2021-06-08 14:10:30|7069.1|7063.1|7066|7060|7069.1|7063.1|7064.5|7058.5|6
1623161440000|2021-06-08 14:10:40|7065.7|7059.7|7067|7061|7067.6|7061.6|7065.1|7059.1|12
1623161450000|2021-06-08 14:10:50|7066.5|7060.5|7068.1|7062.1|7069.2|7063.2|7066.3|7060.3|10
1623161460000|2021-06-08 14:11:00|7068.5|7062.5|7084.6|7078.6|7085.1|7079.1|7068.5|7062.5|56
1623161470000|2021-06-08 14:11:10|7085.1|7079.1|7087.6|7081.6|7088.4|7082.4|7084.6|7078.6|47
1623161480000|2021-06-08 14:11:20|7088.1|7082.1|7081.9|7075.9|7088.1|7082.1|7081.9|7075.9|22
1623161490000|2021-06-08 14:11:30|7083.1|7077.1|7081.4|7075.4|7083.2|7077.2|7079.7|7073.7|19
1623161500000|2021-06-08 14:11:40|7081.2|7075.2|7083.6|7077.6|7083.6|7077.6|7078.4|7072.4|58
1623161510000|2021-06-08 14:11:50|7085.1|7079.1|7083.4|7077.4|7085.6|7079.6|7081.6|7075.6|14
1623161520000|2021-06-08 14:12:00|7082.6|7076.6|7091.3|7085.3|7091.5|7085.5|7081.6|7075.6|68
1623161530000|2021-06-08 14:12:10|7091.1|7085.1|7091.8|7085.8|7092.7|7086.7|7091|7085|32
1623161540000|2021-06-08 14:12:20|7092|7086|7088.3|7082.3|7092|7086|7087.3|7081.3|39
1623161550000|2021-06-08 14:12:30|7085.1|7079.1|7081.8|7075.8|7085.1|7079.1|7081.5|7075.5|18
1623161560000|2021-06-08 14:12:40|7080.8|7074.8|7083.6|7077.6|7083.6|7077.6|7079.8|7073.8|2
1623161570000|2021-06-08 14:12:50|7083.8|7077.8|7083.8|7077.8|7084.8|7078.8|7081.8|7075.8|18
1623161580000|2021-06-08 14:13:00|7085.2|7079.2|7081.8|7075.8|7086.8|7080.8|7081.8|7075.8|21
1623161590000|2021-06-08 14:13:10|7080.1|7074.1|7076.7|7070.7|7081.1|7075.1|7076.2|7070.2|43
1623161600000|2021-06-08 14:13:20|7076.2|7070.2|7077.9|7071.9|7078.1|7072.1|7076.1|7070.1|6
1623161610000|2021-06-08 14:13:30|7078.1|7072.1|7082.3|7076.3|7083.6|7077.6|7078.1|7072.1|18
1623161620000|2021-06-08 14:13:40|7082.8|7076.8|7083.8|7077.8|7085.6|7079.6|7082.8|7076.8|17
1623161630000|2021-06-08 14:13:50|7083.3|7077.3|7086.1|7080.1|7086.9|7080.9|7082.3|7076.3|16
1623161640000|2021-06-08 14:14:00|7085.8|7079.8|7084.8|7078.8|7086.1|7080.1|7083.9|7077.9|29
1623161650000|2021-06-08 14:14:10|7085|7079|7082.5|7076.5|7085.8|7079.8|7080.5|7074.5|26
1623161660000|2021-06-08 14:14:20|7083.5|7077.5|7086.3|7080.3|7086.3|7080.3|7083.5|7077.5|7
1623161670000|2021-06-08 14:14:30|7085.8|7079.8|7087|7081|7088.5|7082.5|7085.5|7079.5|8
1623161680000|2021-06-08 14:14:40|7085.6|7079.6|7082.3|7076.3|7085.6|7079.6|7082|7076|12
1623161690000|2021-06-08 14:14:50|7082.5|7076.5|7079.3|7073.3|7084.1|7078.1|7079.3|7073.3|8
1623161700000|2021-06-08 14:15:00|7080|7074|7082.6|7076.6|7085.1|7079.1|7080|7074|17
1623161710000|2021-06-08 14:15:10|7082.9|7076.9|7089.8|7083.8|7089.8|7083.8|7082.9|7076.9|16
1623161720000|2021-06-08 14:15:20|7090.3|7084.3|7092|7086|7092|7086|7087.3|7081.3|19
1623161730000|2021-06-08 14:15:30|7092.3|7086.3|7101.7|7095.7|7101.7|7095.7|7092.3|7086.3|37
1623161740000|2021-06-08 14:15:40|7101.4|7095.4|7099.9|7093.9|7104.2|7098.2|7099.9|7093.9|22
1623161750000|2021-06-08 14:15:50|7100.9|7094.9|7098|7092|7100.9|7094.9|7097|7091|19
1623161760000|2021-06-08 14:16:00|7096.9|7090.9|7095.8|7089.8|7099.5|7093.5|7095.8|7089.8|29
1623161770000|2021-06-08 14:16:10|7097.4|7091.4|7096.4|7090.4|7098.6|7092.6|7095.1|7089.1|18
1623161780000|2021-06-08 14:16:20|7095.9|7089.9|7090.4|7084.4|7096.2|7090.2|7090.4|7084.4|14
1623161790000|2021-06-08 14:16:30|7091.7|7085.7|7089.2|7083.2|7092.5|7086.5|7088|7082|11
1623161800000|2021-06-08 14:16:40|7089.4|7083.4|7087.9|7081.9|7089.7|7083.7|7086.2|7080.2|19
1623161810000|2021-06-08 14:16:50|7088.2|7082.2|7089.9|7083.9|7091.2|7085.2|7087.9|7081.9|21
1623161820000|2021-06-08 14:17:00|7090.4|7084.4|7080.2|7074.2|7090.4|7084.4|7080|7074|32
1623161830000|2021-06-08 14:17:10|7079.4|7073.4|7074.5|7068.5|7079.4|7073.4|7074.5|7068.5|29
1623161840000|2021-06-08 14:17:20|7074.8|7068.8|7077.9|7071.9|7077.9|7071.9|7074.5|7068.5|15
1623161850000|2021-06-08 14:17:30|7078.4|7072.4|7081.7|7075.7|7084.2|7078.2|7077.7|7071.7|21
1623161860000|2021-06-08 14:17:40|7082.2|7076.2|7080.4|7074.4|7082.2|7076.2|7079.4|7073.4|26
1623161870000|2021-06-08 14:17:50|7081.5|7075.5|7087.2|7081.2|7087.4|7081.4|7081.5|7075.5|19
1623161880000|2021-06-08 14:18:00|7088.1|7082.1|7093.2|7087.2|7093.2|7087.2|7088.1|7082.1|20
1623161890000|2021-06-08 14:18:10|7091.7|7085.7|7093.2|7087.2|7093.2|7087.2|7091.2|7085.2|8
1623161900000|2021-06-08 14:18:20|7093.4|7087.4|7090.9|7084.9|7095.2|7089.2|7090.9|7084.9|10
1623161910000|2021-06-08 14:18:30|7091.7|7085.7|7087.1|7081.1|7091.7|7085.7|7087.1|7081.1|18
1623161920000|2021-06-08 14:18:40|7087.6|7081.6|7091.6|7085.6|7091.9|7085.9|7087.6|7081.6|18
1623161930000|2021-06-08 14:18:50|7091.9|7085.9|7094.2|7088.2|7094.5|7088.5|7091.1|7085.1|24
1623161940000|2021-06-08 14:19:00|7094.5|7088.5|7095|7089|7096.5|7090.5|7093.5|7087.5|11
1623161950000|2021-06-08 14:19:10|7094.5|7088.5|7084.5|7078.5|7094.5|7088.5|7084.5|7078.5|23
1623161960000|2021-06-08 14:19:20|7084.3|7078.3|7082.5|7076.5|7086.8|7080.8|7082.5|7076.5|11
1623161970000|2021-06-08 14:19:30|7084.2|7078.2|7081.3|7075.3|7084.5|7078.5|7080.8|7074.8|13
1623161980000|2021-06-08 14:19:40|7081.1|7075.1|7079|7073|7081.8|7075.8|7077.6|7071.6|38
1623161990000|2021-06-08 14:19:50|7079.2|7073.2|7079.3|7073.3|7081.3|7075.3|7078.8|7072.8|21
1623162000000|2021-06-08 14:20:00|7078.8|7072.8|7081.6|7075.6|7082.1|7076.1|7077.6|7071.6|14
1623162010000|2021-06-08 14:20:10|7081.8|7075.8|7082.4|7076.4|7083.6|7077.6|7081.4|7075.4|8
1623162020000|2021-06-08 14:20:20|7081.1|7075.1|7082.3|7076.3|7082.3|7076.3|7080.8|7074.8|4
1623162030000|2021-06-08 14:20:30|7082.8|7076.8|7081.8|7075.8|7083.5|7077.5|7081.5|7075.5|5
1623162040000|2021-06-08 14:20:40|7080.8|7074.8|7080.3|7074.3|7080.8|7074.8|7079.5|7073.5|10
1623162050000|2021-06-08 14:20:50|7080|7074|7078.5|7072.5|7080|7074|7078.3|7072.3|8
1623162060000|2021-06-08 14:21:00|7078.8|7072.8|7082.2|7076.2|7083.2|7077.2|7078.8|7072.8|11
1623162070000|2021-06-08 14:21:10|7082.7|7076.7|7085.2|7079.2|7085.5|7079.5|7082.7|7076.7|13
1623162080000|2021-06-08 14:21:20|7084.5|7078.5|7083.3|7077.3|7084.5|7078.5|7083.3|7077.3|18
1623162090000|2021-06-08 14:21:30|7083.1|7077.1|7083.8|7077.8|7084.3|7078.3|7083.1|7077.1|6
1623162100000|2021-06-08 14:21:40|7083.6|7077.6|7085.8|7079.8|7085.8|7079.8|7083.5|7077.5|3
1623162110000|2021-06-08 14:21:50|7085.3|7079.3|7084.5|7078.5|7085.8|7079.8|7083.8|7077.8|8
1623162120000|2021-06-08 14:22:00|7084.3|7078.3|7083.1|7077.1|7084.3|7078.3|7083.1|7077.1|9
1623162130000|2021-06-08 14:22:10|7082.3|7076.3|7083.8|7077.8|7083.8|7077.8|7082.3|7076.3|13
1623162140000|2021-06-08 14:22:20|7084.1|7078.1|7084.3|7078.3|7085.8|7079.8|7084.1|7078.1|8
1623162150000|2021-06-08 14:22:30|7084.7|7078.7|7084.5|7078.5|7085.3|7079.3|7083.5|7077.5|1
1623162160000|2021-06-08 14:22:40|7084.3|7078.3|7084.3|7078.3|7085.5|7079.5|7083.8|7077.8|1
1623162170000|2021-06-08 14:22:50|7084.8|7078.8|7084.5|7078.5|7085.3|7079.3|7084.5|7078.5|4
1623162180000|2021-06-08 14:23:00|7084|7078|7083|7077|7084|7078|7083|7077|22
1623162190000|2021-06-08 14:23:10|7082.8|7076.8|7079.8|7073.8|7083|7077|7079.8|7073.8|6
1623162200000|2021-06-08 14:23:20|7079|7073|7076.2|7070.2|7079.3|7073.3|7076.2|7070.2|79
1623162210000|2021-06-08 14:23:30|7076.5|7070.5|7076.5|7070.5|7077|7071|7076|7070|4
1623162220000|2021-06-08 14:23:40|7077.5|7071.5|7076.5|7070.5|7079|7073|7076|7070|10
1623162230000|2021-06-08 14:23:50|7077.3|7071.3|7078.5|7072.5|7080.3|7074.3|7077.3|7071.3|25
1623162240000|2021-06-08 14:24:00|7076.5|7070.5|7080|7074|7080|7074|7076.5|7070.5|40
1623162250000|2021-06-08 14:24:10|7080.3|7074.3|7076.2|7070.2|7080.5|7074.5|7076.2|7070.2|41
1623162260000|2021-06-08 14:24:20|7075.9|7069.9|7076.3|7070.3|7077.1|7071.1|7075.4|7069.4|16
1623162270000|2021-06-08 14:24:30|7076.6|7070.6|7075.1|7069.1|7076.9|7070.9|7074.8|7068.8|6
1623162280000|2021-06-08 14:24:40|7075.8|7069.8|7076.5|7070.5|7076.6|7070.6|7074.5|7068.5|41
1623162290000|2021-06-08 14:24:50|7076|7070|7076|7070|7077.4|7071.4|7076|7070|16
1623162300000|2021-06-08 14:25:00|7075.6|7069.6|7076.4|7070.4|7077.2|7071.2|7074.5|7068.5|14
1623162310000|2021-06-08 14:25:10|7076.2|7070.2|7075.7|7069.7|7077.8|7071.8|7075.5|7069.5|12
1623162320000|2021-06-08 14:25:20|7076.2|7070.2|7071.7|7065.7|7076.7|7070.7|7071.2|7065.2|15
1623162330000|2021-06-08 14:25:30|7071.9|7065.9|7072.6|7066.6|7073.1|7067.1|7071.2|7065.2|10
1623162340000|2021-06-08 14:25:40|7072.9|7066.9|7072.6|7066.6|7072.9|7066.9|7070.3|7064.3|7
1623162350000|2021-06-08 14:25:50|7072.3|7066.3|7076.1|7070.1|7077.1|7071.1|7072.3|7066.3|9
1623162360000|2021-06-08 14:26:00|7076.6|7070.6|7076.7|7070.7|7076.9|7070.9|7075.7|7069.7|14
1623162370000|2021-06-08 14:26:10|7076.4|7070.4|7077.4|7071.4|7078.4|7072.4|7075.7|7069.7|17
1623162380000|2021-06-08 14:26:20|7078.9|7072.9|7079.2|7073.2|7080.2|7074.2|7078.9|7072.9|22
1623162390000|2021-06-08 14:26:30|7078.9|7072.9|7076.9|7070.9|7078.9|7072.9|7076.9|7070.9|4
1623162400000|2021-06-08 14:26:40|7076.2|7070.2|7075.4|7069.4|7076.2|7070.2|7074.4|7068.4|8
1623162410000|2021-06-08 14:26:50|7076.7|7070.7|7076.5|7070.5|7077.4|7071.4|7076|7070|6
1623162420000|2021-06-08 14:27:00|7076.7|7070.7|7079.2|7073.2|7079.9|7073.9|7076|7070|18
1623162430000|2021-06-08 14:27:10|7079.5|7073.5|7080.7|7074.7|7081.3|7075.3|7079|7073|17
1623162440000|2021-06-08 14:27:20|7080.9|7074.9|7082.7|7076.7|7085.7|7079.7|7080.5|7074.5|21
1623162450000|2021-06-08 14:27:30|7082.2|7076.2|7082.7|7076.7|7083.4|7077.4|7082.2|7076.2|4
1623162460000|2021-06-08 14:27:40|7082.5|7076.5|7083.7|7077.7|7085.9|7079.9|7082.4|7076.4|21
1623162470000|2021-06-08 14:27:50|7084.2|7078.2|7082.7|7076.7|7084.7|7078.7|7082|7076|11
1623162480000|2021-06-08 14:28:00|7083.7|7077.7|7084.2|7078.2|7085.7|7079.7|7083.4|7077.4|7
1623162490000|2021-06-08 14:28:10|7084.4|7078.4|7083.4|7077.4|7084.7|7078.7|7082.2|7076.2|2
1623162500000|2021-06-08 14:28:20|7083.2|7077.2|7079.2|7073.2|7083.2|7077.2|7079|7073|39
1623162510000|2021-06-08 14:28:30|7079|7073|7076.6|7070.6|7080.7|7074.7|7075.6|7069.6|80
1623162520000|2021-06-08 14:28:40|7076.9|7070.9|7072.6|7066.6|7077.1|7071.1|7072.6|7066.6|24
1623162530000|2021-06-08 14:28:50|7073.1|7067.1|7079.6|7073.6|7082.3|7076.3|7073.1|7067.1|20
1623162540000|2021-06-08 14:29:00|7079.8|7073.8|7075.3|7069.3|7079.8|7073.8|7075.3|7069.3|12
1623162550000|2021-06-08 14:29:10|7075.1|7069.1|7076.1|7070.1|7077.1|7071.1|7075.1|7069.1|16
1623162560000|2021-06-08 14:29:20|7076.3|7070.3|7074.6|7068.6|7076.9|7070.9|7074.6|7068.6|16
1623162570000|2021-06-08 14:29:30|7074.3|7068.3|7078.8|7072.8|7078.8|7072.8|7074.1|7068.1|7
1623162580000|2021-06-08 14:29:40|7078.6|7072.6|7078.6|7072.6|7078.8|7072.8|7078.1|7072.1|2
1623162590000|2021-06-08 14:29:50|7079.1|7073.1|7082.2|7076.2|7083.7|7077.7|7078.1|7072.1|8
1623162600000|2021-06-08 14:30:00|7082|7076|7081.8|7075.8|7082.2|7076.2|7080.8|7074.8|13
1623162610000|2021-06-08 14:30:10|7081.5|7075.5|7087.2|7081.2|7087.2|7081.2|7081.5|7075.5|16
1623162620000|2021-06-08 14:30:20|7086.8|7080.8|7087.1|7081.1|7088|7082|7086.2|7080.2|72
1623162630000|2021-06-08 14:30:30|7086.9|7080.9|7087.4|7081.4|7087.4|7081.4|7086.2|7080.2|40
1623162640000|2021-06-08 14:30:40|7087.1|7081.1|7087.4|7081.4|7087.4|7081.4|7086.9|7080.9|38
1623162650000|2021-06-08 14:30:50|7087|7081|7087.4|7081.4|7087.4|7081.4|7086.4|7080.4|41
1623162660000|2021-06-08 14:31:00|7087|7081|7090.9|7084.9|7091.7|7085.7|7086.9|7080.9|38
1623162670000|2021-06-08 14:31:10|7091.2|7085.2|7092.5|7086.5|7092.5|7086.5|7090.5|7084.5|16
1623162680000|2021-06-08 14:31:20|7092|7086|7100.7|7094.7|7101.1|7095.1|7092|7086|17
1623162690000|2021-06-08 14:31:30|7099.5|7093.5|7102.3|7096.3|7102.3|7096.3|7099.5|7093.5|17
1623162700000|2021-06-08 14:31:40|7103.6|7097.6|7106.7|7100.7|7106.9|7100.9|7101.9|7095.9|29
1623162710000|2021-06-08 14:31:50|7105.7|7099.7|7106.3|7100.3|7107|7101|7103.7|7097.7|17
1623162720000|2021-06-08 14:32:00|7105|7099|7105.6|7099.6|7107.8|7101.8|7105|7099|23
1623162730000|2021-06-08 14:32:10|7105|7099|7101.5|7095.5|7105|7099|7101.5|7095.5|8
1623162740000|2021-06-08 14:32:20|7101.3|7095.3|7102|7096|7103.2|7097.2|7101|7095|17
1623162750000|2021-06-08 14:32:30|7101.5|7095.5|7101.3|7095.3|7101.5|7095.5|7100.8|7094.8|7
1623162760000|2021-06-08 14:32:40|7101|7095|7099|7093|7101.3|7095.3|7099|7093|22
1623162770000|2021-06-08 14:32:50|7099.3|7093.3|7094.8|7088.8|7100.4|7094.4|7094.5|7088.5|9
1623162780000|2021-06-08 14:33:00|7095.8|7089.8|7098.3|7092.3|7099.2|7093.2|7092.5|7086.5|8
1623162790000|2021-06-08 14:33:10|7098.7|7092.7|7100.6|7094.6|7100.9|7094.9|7097|7091|20
1623162800000|2021-06-08 14:33:20|7101.1|7095.1|7104.7|7098.7|7105.2|7099.2|7101.1|7095.1|9
1623162810000|2021-06-08 14:33:30|7105.2|7099.2|7103.1|7097.1|7105.9|7099.9|7103.1|7097.1|19
1623162820000|2021-06-08 14:33:40|7102.9|7096.9|7102.2|7096.2|7104.9|7098.9|7102.2|7096.2|17
1623162830000|2021-06-08 14:33:50|7100.5|7094.5|7104.9|7098.9|7104.9|7098.9|7098.5|7092.5|20
1623162840000|2021-06-08 14:34:00|7104.1|7098.1|7113.6|7107.6|7113.6|7107.6|7103.3|7097.3|36
1623162850000|2021-06-08 14:34:10|7114.6|7108.6|7113|7107|7116.1|7110.1|7111.5|7105.5|14
1623162860000|2021-06-08 14:34:20|7113.7|7107.7|7112.5|7106.5|7114.2|7108.2|7108.9|7102.9|26
1623162870000|2021-06-08 14:34:30|7112.7|7106.7|7110.6|7104.6|7116.1|7110.1|7110.6|7104.6|5
1623162880000|2021-06-08 14:34:40|7112.3|7106.3|7107.5|7101.5|7113.3|7107.3|7107.5|7101.5|5
1623162890000|2021-06-08 14:34:50|7107.7|7101.7|7104.5|7098.5|7108.1|7102.1|7104.5|7098.5|5
1623162900000|2021-06-08 14:35:00|7105|7099|7104.9|7098.9|7105|7099|7101.7|7095.7|13
1623162910000|2021-06-08 14:35:10|7104.7|7098.7|7104.2|7098.2|7104.7|7098.7|7103.4|7097.4|3
1623162920000|2021-06-08 14:35:20|7103.9|7097.9|7105.4|7099.4|7105.9|7099.9|7103.4|7097.4|9
1623162930000|2021-06-08 14:35:30|7105.2|7099.2|7099.4|7093.4|7105.2|7099.2|7099.4|7093.4|9
1623162940000|2021-06-08 14:35:40|7098.9|7092.9|7094.2|7088.2|7099.7|7093.7|7094.2|7088.2|22
1623162950000|2021-06-08 14:35:50|7095|7089|7097.7|7091.7|7097.7|7091.7|7095|7089|14
1623162960000|2021-06-08 14:36:00|7097|7091|7098.9|7092.9|7100.9|7094.9|7096.4|7090.4|19
1623162970000|2021-06-08 14:36:10|7098.4|7092.4|7093.6|7087.6|7098.4|7092.4|7092.9|7086.9|7
1623162980000|2021-06-08 14:36:20|7093.8|7087.8|7086.8|7080.8|7093.8|7087.8|7086.8|7080.8|11
1623162990000|2021-06-08 14:36:30|7087.8|7081.8|7087.6|7081.6|7089.4|7083.4|7087.3|7081.3|7
1623163000000|2021-06-08 14:36:40|7087.3|7081.3|7082.6|7076.6|7087.3|7081.3|7082.4|7076.4|13
1623163010000|2021-06-08 14:36:50|7082.9|7076.9|7083.2|7077.2|7085.2|7079.2|7082.7|7076.7|4
1623163020000|2021-06-08 14:37:00|7083.4|7077.4|7080.1|7074.1|7085.6|7079.6|7080.1|7074.1|30
1623163030000|2021-06-08 14:37:10|7079.9|7073.9|7077.3|7071.3|7079.9|7073.9|7076.4|7070.4|18
1623163040000|2021-06-08 14:37:20|7077.6|7071.6|7077.5|7071.5|7079.3|7073.3|7076|7070|18
1623163050000|2021-06-08 14:37:30|7077.7|7071.7|7076.3|7070.3|7077.8|7071.8|7075.8|7069.8|6
1623163060000|2021-06-08 14:37:40|7075|7069|7072.2|7066.2|7075.6|7069.6|7071.9|7065.9|13
1623163070000|2021-06-08 14:37:50|7072.7|7066.7|7073.3|7067.3|7073.3|7067.3|7072.2|7066.2|10
1623163080000|2021-06-08 14:38:00|7073.8|7067.8|7073.1|7067.1|7078|7072|7073.1|7067.1|23
1623163090000|2021-06-08 14:38:10|7072.9|7066.9|7078.3|7072.3|7079|7073|7072.9|7066.9|17
1623163100000|2021-06-08 14:38:20|7078|7072|7078|7072|7078|7072|7076|7070|5
1623163110000|2021-06-08 14:38:30|7078.3|7072.3|7081.5|7075.5|7082.3|7076.3|7078.3|7072.3|15
1623163120000|2021-06-08 14:38:40|7080|7074|7082|7076|7084|7078|7080|7074|6
1623163130000|2021-06-08 14:38:50|7080.8|7074.8|7082.1|7076.1|7082.3|7076.3|7079|7073|4
1623163140000|2021-06-08 14:39:00|7081.3|7075.3|7078.1|7072.1|7082.1|7076.1|7078.1|7072.1|5
1623163150000|2021-06-08 14:39:10|7077.9|7071.9|7073.2|7067.2|7078.2|7072.2|7073.2|7067.2|15
1623163160000|2021-06-08 14:39:20|7072.7|7066.7|7077.7|7071.7|7080.1|7074.1|7072.7|7066.7|30
1623163170000|2021-06-08 14:39:30|7078.2|7072.2|7075.4|7069.4|7078.8|7072.8|7074.5|7068.5|6
1623163180000|2021-06-08 14:39:40|7075.6|7069.6|7072.2|7066.2|7076.1|7070.1|7070.8|7064.8|33
1623163190000|2021-06-08 14:39:50|7072.6|7066.6|7074.4|7068.4|7074.4|7068.4|7071.6|7065.6|19
1623163200000|2021-06-08 14:40:00|7074.6|7068.6|7070.3|7064.3|7076.1|7070.1|7070.3|7064.3|28
1623163210000|2021-06-08 14:40:10|7070.5|7064.5|7074.3|7068.3|7075.3|7069.3|7070.5|7064.5|8
1623163220000|2021-06-08 14:40:20|7075.8|7069.8|7075.5|7069.5|7076.8|7070.8|7074.8|7068.8|24
1623163230000|2021-06-08 14:40:30|7076.5|7070.5|7077.2|7071.2|7077.2|7071.2|7075.8|7069.8|15
1623163240000|2021-06-08 14:40:40|7076.8|7070.8|7077.6|7071.6|7077.6|7071.6|7073.5|7067.5|66
1623163250000|2021-06-08 14:40:50|7077.8|7071.8|7079.3|7073.3|7079.6|7073.6|7077.8|7071.8|1
1623163260000|2021-06-08 14:41:00|7077.9|7071.9|7075.1|7069.1|7077.9|7071.9|7075.1|7069.1|19
1623163270000|2021-06-08 14:41:10|7076|7070|7074.4|7068.4|7077.9|7071.9|7073.3|7067.3|19
1623163280000|2021-06-08 14:41:20|7073.6|7067.6|7077.2|7071.2|7077.2|7071.2|7073.3|7067.3|17
1623163290000|2021-06-08 14:41:30|7078.1|7072.1|7081|7075|7081.5|7075.5|7077.1|7071.1|13
1623163300000|2021-06-08 14:41:40|7080.5|7074.5|7079.4|7073.4|7081.5|7075.5|7078.5|7072.5|1
1623163310000|2021-06-08 14:41:50|7079.7|7073.7|7079|7073|7079.9|7073.9|7078.7|7072.7|2
1623163320000|2021-06-08 14:42:00|7078.7|7072.7|7079.5|7073.5|7080.7|7074.7|7078.7|7072.7|6
1623163330000|2021-06-08 14:42:10|7079.2|7073.2|7083.5|7077.5|7084.3|7078.3|7079.2|7073.2|3
1623163340000|2021-06-08 14:42:20|7084.5|7078.5|7084.4|7078.4|7084.5|7078.5|7080.5|7074.5|9
1623163350000|2021-06-08 14:42:30|7083.2|7077.2|7081.9|7075.9|7083.2|7077.2|7081.2|7075.2|4
1623163360000|2021-06-08 14:42:40|7082.7|7076.7|7081.1|7075.1|7084|7078|7081.1|7075.1|0
1623163370000|2021-06-08 14:42:50|7080.1|7074.1|7080.8|7074.8|7081.6|7075.6|7080.1|7074.1|4
1623163380000|2021-06-08 14:43:00|7081.3|7075.3|7083.8|7077.8|7084.1|7078.1|7081.3|7075.3|4
1623163390000|2021-06-08 14:43:10|7083.4|7077.4|7086.3|7080.3|7086.3|7080.3|7083.1|7077.1|2
1623163400000|2021-06-08 14:43:20|7086|7080|7087.2|7081.2|7088|7082|7086|7080|4
1623163410000|2021-06-08 14:43:30|7087.5|7081.5|7086.1|7080.1|7088.2|7082.2|7085.2|7079.2|4
1623163420000|2021-06-08 14:43:40|7085.7|7079.7|7083.9|7077.9|7086.8|7080.8|7083.9|7077.9|8
1623163430000|2021-06-08 14:43:50|7083.3|7077.3|7082.3|7076.3|7083.3|7077.3|7082.1|7076.1|3
1623163440000|2021-06-08 14:44:00|7082.1|7076.1|7088.8|7082.8|7088.8|7082.8|7081.8|7075.8|10
1623163450000|2021-06-08 14:44:10|7088.6|7082.6|7089.8|7083.8|7093.5|7087.5|7088.3|7082.3|12
1623163460000|2021-06-08 14:44:20|7089.6|7083.6|7088.9|7082.9|7090.1|7084.1|7088.2|7082.2|4
1623163470000|2021-06-08 14:44:30|7089.9|7083.9|7088.5|7082.5|7089.9|7083.9|7087|7081|8
1623163480000|2021-06-08 14:44:40|7088.3|7082.3|7087.3|7081.3|7088.8|7082.8|7087.1|7081.1|3
1623163490000|2021-06-08 14:44:50|7089|7083|7087.8|7081.8|7089.3|7083.3|7087.8|7081.8|4
1623163500000|2021-06-08 14:45:00|7087.6|7081.6|7091.3|7085.3|7091.3|7085.3|7086.8|7080.8|16
1623163510000|2021-06-08 14:45:10|7090.7|7084.7|7088.7|7082.7|7090.7|7084.7|7088.7|7082.7|3
1623163520000|2021-06-08 14:45:20|7089.2|7083.2|7090.7|7084.7|7092.5|7086.5|7089.2|7083.2|2
1623163530000|2021-06-08 14:45:30|7090.2|7084.2|7086.9|7080.9|7090.2|7084.2|7086.9|7080.9|13
1623163540000|2021-06-08 14:45:40|7087.7|7081.7|7087.2|7081.2|7088.4|7082.4|7086.4|7080.4|1
1623163550000|2021-06-08 14:45:50|7087.4|7081.4|7085.6|7079.6|7087.4|7081.4|7085.4|7079.4|34
1623163560000|2021-06-08 14:46:00|7084.8|7078.8|7086|7080|7087.3|7081.3|7084.8|7078.8|15
1623163570000|2021-06-08 14:46:10|7085.2|7079.2|7080.4|7074.4|7085.8|7079.8|7079.4|7073.4|13
1623163580000|2021-06-08 14:46:20|7079.7|7073.7|7076.9|7070.9|7080.9|7074.9|7076.9|7070.9|13
1623163590000|2021-06-08 14:46:30|7077.1|7071.1|7072.5|7066.5|7078.1|7072.1|7072.5|7066.5|11
1623163600000|2021-06-08 14:46:40|7072.1|7066.1|7072.7|7066.7|7073.9|7067.9|7071.8|7065.8|7
1623163610000|2021-06-08 14:46:50|7072.3|7066.3|7072.5|7066.5|7073|7067|7071.5|7065.5|4
1623163620000|2021-06-08 14:47:00|7072.8|7066.8|7072.1|7066.1|7074.5|7068.5|7071.3|7065.3|4
1623163630000|2021-06-08 14:47:10|7071.1|7065.1|7068.4|7062.4|7071.1|7065.1|7068.4|7062.4|4
1623163640000|2021-06-08 14:47:20|7068.6|7062.6|7070.9|7064.9|7071.9|7065.9|7068.6|7062.6|1
1623163650000|2021-06-08 14:47:30|7071.1|7065.1|7068.4|7062.4|7072.6|7066.6|7067.6|7061.6|9
1623163660000|2021-06-08 14:47:40|7068.2|7062.2|7067.7|7061.7|7068.4|7062.4|7067.2|7061.2|8
1623163670000|2021-06-08 14:47:50|7068.2|7062.2|7067.5|7061.5|7068.2|7062.2|7067.2|7061.2|3
1623163680000|2021-06-08 14:48:00|7067.7|7061.7|7068|7062|7069.2|7063.2|7067.5|7061.5|7
1623163690000|2021-06-08 14:48:10|7067.7|7061.7|7067.3|7061.3|7068.7|7062.7|7065.9|7059.9|12
1623163700000|2021-06-08 14:48:20|7067|7061|7066.3|7060.3|7067.3|7061.3|7066.1|7060.1|3
1623163710000|2021-06-08 14:48:30|7066.5|7060.5|7068.7|7062.7|7068.7|7062.7|7066.3|7060.3|9
1623163720000|2021-06-08 14:48:40|7069|7063|7073|7067|7073.3|7067.3|7069|7063|11
1623163730000|2021-06-08 14:48:50|7073.3|7067.3|7078.6|7072.6|7079.5|7073.5|7073.3|7067.3|15
1623163740000|2021-06-08 14:49:00|7077.5|7071.5|7075.9|7069.9|7078|7072|7074.3|7068.3|19
1623163750000|2021-06-08 14:49:10|7076.4|7070.4|7074|7068|7076.4|7070.4|7073.9|7067.9|4
1623163760000|2021-06-08 14:49:20|7073.9|7067.9|7075.6|7069.6|7076.2|7070.2|7073.9|7067.9|3
1623163770000|2021-06-08 14:49:30|7076.3|7070.3|7087.6|7081.6|7087.6|7081.6|7076.3|7070.3|19
1623163780000|2021-06-08 14:49:40|7087.5|7081.5|7089.9|7083.9|7093.2|7087.2|7087.5|7081.5|19
1623163790000|2021-06-08 14:49:50|7091.4|7085.4|7087.9|7081.9|7091.6|7085.6|7087.9|7081.9|4
1623163800000|2021-06-08 14:50:00|7088.2|7082.2|7088.9|7082.9|7090.4|7084.4|7087.7|7081.7|7
1623163810000|2021-06-08 14:50:10|7088.7|7082.7|7089.9|7083.9|7090.4|7084.4|7087.9|7081.9|9
1623163820000|2021-06-08 14:50:20|7089.6|7083.6|7087.9|7081.9|7089.6|7083.6|7087.4|7081.4|6
1623163830000|2021-06-08 14:50:30|7087.7|7081.7|7088.5|7082.5|7088.5|7082.5|7084.7|7078.7|8
1623163840000|2021-06-08 14:50:40|7088|7082|7089|7083|7091|7085|7088|7082|5
1623163850000|2021-06-08 14:50:50|7089.5|7083.5|7089.3|7083.3|7092|7086|7089.3|7083.3|10
1623163860000|2021-06-08 14:51:00|7089.5|7083.5|7092.3|7086.3|7092.3|7086.3|7089.3|7083.3|8
1623163870000|2021-06-08 14:51:10|7092.8|7086.8|7086.7|7080.7|7092.8|7086.8|7086.7|7080.7|14
1623163880000|2021-06-08 14:51:20|7087|7081|7085.5|7079.5|7088|7082|7085.5|7079.5|8
1623163890000|2021-06-08 14:51:30|7085.3|7079.3|7086.7|7080.7|7086.9|7080.9|7083.7|7077.7|3
1623163900000|2021-06-08 14:51:40|7086.9|7080.9|7086.9|7080.9|7087.9|7081.9|7086.2|7080.2|1
1623163910000|2021-06-08 14:51:50|7087.2|7081.2|7083.6|7077.6|7087.2|7081.2|7083.2|7077.2|8
1623163920000|2021-06-08 14:52:00|7083.2|7077.2|7086.1|7080.1|7086.1|7080.1|7083.2|7077.2|6
1623163930000|2021-06-08 14:52:10|7085.8|7079.8|7083.6|7077.6|7085.8|7079.8|7083.1|7077.1|4
1623163940000|2021-06-08 14:52:20|7083.3|7077.3|7085.5|7079.5|7086.6|7080.6|7083.1|7077.1|18
1623163950000|2021-06-08 14:52:30|7086.5|7080.5|7091.7|7085.7|7092.2|7086.2|7085.5|7079.5|45
1623163960000|2021-06-08 14:52:40|7092|7086|7093.4|7087.4|7094.9|7088.9|7091|7085|14
1623163970000|2021-06-08 14:52:50|7093.2|7087.2|7097.3|7091.3|7097.3|7091.3|7093.2|7087.2|6
1623163980000|2021-06-08 14:53:00|7096.8|7090.8|7098.9|7092.9|7098.9|7092.9|7095.1|7089.1|8
1623163990000|2021-06-08 14:53:10|7097.8|7091.8|7095.6|7089.6|7097.8|7091.8|7094.8|7088.8|9
1623164000000|2021-06-08 14:53:20|7096.1|7090.1|7096.7|7090.7|7097.1|7091.1|7095.3|7089.3|6
1623164010000|2021-06-08 14:53:30|7096.5|7090.5|7091.5|7085.5|7096.5|7090.5|7091.5|7085.5|10
1623164020000|2021-06-08 14:53:40|7091.2|7085.2|7090.2|7084.2|7091.7|7085.7|7088.1|7082.1|26
1623164030000|2021-06-08 14:53:50|7089.5|7083.5|7092.7|7086.7|7095|7089|7089.5|7083.5|11
1623164040000|2021-06-08 14:54:00|7093|7087|7092.7|7086.7|7093.5|7087.5|7091.5|7085.5|12
1623164050000|2021-06-08 14:54:10|7092.2|7086.2|7094.7|7088.7|7095.5|7089.5|7092.2|7086.2|3
1623164060000|2021-06-08 14:54:20|7094.9|7088.9|7092.3|7086.3|7095.5|7089.5|7090.8|7084.8|11
1623164070000|2021-06-08 14:54:30|7092|7086|7091.3|7085.3|7092.8|7086.8|7090.1|7084.1|4
1623164080000|2021-06-08 14:54:40|7092.3|7086.3|7094.8|7088.8|7095.6|7089.6|7092.3|7086.3|4
1623164090000|2021-06-08 14:54:50|7094.1|7088.1|7095.8|7089.8|7096.1|7090.1|7094.1|7088.1|11
1623164100000|2021-06-08 14:55:00|7095.1|7089.1|7097.8|7091.8|7097.8|7091.8|7094.1|7088.1|7
1623164110000|2021-06-08 14:55:10|7097.4|7091.4|7096.6|7090.6|7097.4|7091.4|7094.2|7088.2|23
1623164120000|2021-06-08 14:55:20|7096.9|7090.9|7097.4|7091.4|7099.1|7093.1|7096.9|7090.9|13
1623164130000|2021-06-08 14:55:30|7097.9|7091.9|7098.6|7092.6|7098.6|7092.6|7095.6|7089.6|6
1623164140000|2021-06-08 14:55:40|7099.6|7093.6|7106.6|7100.6|7107.1|7101.1|7098.1|7092.1|11
1623164150000|2021-06-08 14:55:50|7107|7101|7103.8|7097.8|7108.1|7102.1|7103.8|7097.8|19
1623164160000|2021-06-08 14:56:00|7104.1|7098.1|7107.9|7101.9|7108.2|7102.2|7103.6|7097.6|13
1623164170000|2021-06-08 14:56:10|7106.5|7100.5|7106.5|7100.5|7106.5|7100.5|7104.6|7098.6|14
1623164180000|2021-06-08 14:56:20|7106.2|7100.2|7101.4|7095.4|7106.2|7100.2|7101.4|7095.4|9
1623164190000|2021-06-08 14:56:30|7101.6|7095.6|7099.9|7093.9|7101.9|7095.9|7099.9|7093.9|5
1623164200000|2021-06-08 14:56:40|7099.3|7093.3|7094.6|7088.6|7099.3|7093.3|7094.1|7088.1|19
1623164210000|2021-06-08 14:56:50|7094.9|7088.9|7091.1|7085.1|7096.1|7090.1|7091.1|7085.1|9
1623164220000|2021-06-08 14:57:00|7091.4|7085.4|7093.6|7087.6|7094.2|7088.2|7091.4|7085.4|11
1623164230000|2021-06-08 14:57:10|7093.9|7087.9|7094.6|7088.6|7095.4|7089.4|7093.4|7087.4|14
1623164240000|2021-06-08 14:57:20|7094.2|7088.2|7093.4|7087.4|7095.3|7089.3|7093.4|7087.4|9
1623164250000|2021-06-08 14:57:30|7092.4|7086.4|7091.4|7085.4|7092.4|7086.4|7090.9|7084.9|6
1623164260000|2021-06-08 14:57:40|7091.2|7085.2|7090.1|7084.1|7091.4|7085.4|7089.8|7083.8|30
1623164270000|2021-06-08 14:57:50|7089.8|7083.8|7089.8|7083.8|7090.6|7084.6|7089.8|7083.8|13
1623164280000|2021-06-08 14:58:00|7090.1|7084.1|7089.4|7083.4|7090.8|7084.8|7088.9|7082.9|9
1623164290000|2021-06-08 14:58:10|7089.8|7083.8|7087.9|7081.9|7090.6|7084.6|7087.9|7081.9|4
1623164300000|2021-06-08 14:58:20|7087.6|7081.6|7080.5|7074.5|7087.6|7081.6|7080.5|7074.5|27
1623164310000|2021-06-08 14:58:30|7080.9|7074.9|7078.3|7072.3|7080.9|7074.9|7077|7071|12
1623164320000|2021-06-08 14:58:40|7078.8|7072.8|7076|7070|7080.6|7074.6|7076|7070|5
1623164330000|2021-06-08 14:58:50|7076.2|7070.2|7076|7070|7077.8|7071.8|7076|7070|5
1623164340000|2021-06-08 14:59:00|7075.6|7069.6|7077|7071|7078.8|7072.8|7074.3|7068.3|14
1623164350000|2021-06-08 14:59:10|7077.3|7071.3|7076|7070|7080.3|7074.3|7076|7070|6
1623164360000|2021-06-08 14:59:20|7076.5|7070.5|7077.3|7071.3|7078.8|7072.8|7075.5|7069.5|5
1623164370000|2021-06-08 14:59:30|7077|7071|7075.5|7069.5|7077.5|7071.5|7074.3|7068.3|4
1623164380000|2021-06-08 14:59:40|7075|7069|7072.3|7066.3|7075.5|7069.5|7072.3|7066.3|7
1623164390000|2021-06-08 14:59:50|7072|7066|7070.3|7064.3|7073.3|7067.3|7070.3|7064.3|26
1623164400000|2021-06-08 15:00:00|7069.3|7063.3|7068|7062|7070.3|7064.3|7067.2|7061.2|26
1623164410000|2021-06-08 15:00:10|7068.3|7062.3|7065.1|7059.1|7068.3|7062.3|7065.1|7059.1|13
1623164420000|2021-06-08 15:00:20|7065.3|7059.3|7065.8|7059.8|7066.8|7060.8|7064.6|7058.6|18
1623164430000|2021-06-08 15:00:30|7066.8|7060.8|7064.1|7058.1|7066.8|7060.8|7064.1|7058.1|24
1623164440000|2021-06-08 15:00:40|7064.3|7058.3|7067.3|7061.3|7067.3|7061.3|7064.3|7058.3|6
1623164450000|2021-06-08 15:00:50|7068.6|7062.6|7069.3|7063.3|7069.3|7063.3|7067.5|7061.5|3
1623164460000|2021-06-08 15:01:00|7069.6|7063.6|7063.4|7057.4|7070.3|7064.3|7063.2|7057.2|37
1623164470000|2021-06-08 15:01:10|7062.1|7056.1|7059.7|7053.7|7064.4|7058.4|7058.9|7052.9|61
1623164480000|2021-06-08 15:01:20|7060.4|7054.4|7062.4|7056.4|7064.4|7058.4|7060.4|7054.4|58
1623164490000|2021-06-08 15:01:30|7062.9|7056.9|7064.4|7058.4|7066.4|7060.4|7062.9|7056.9|16
1623164500000|2021-06-08 15:01:40|7064.2|7058.2|7065.4|7059.4|7067.1|7061.1|7062.4|7056.4|27
1623164510000|2021-06-08 15:01:50|7065.1|7059.1|7066.1|7060.1|7067.4|7061.4|7064.6|7058.6|10
1623164520000|2021-06-08 15:02:00|7065.6|7059.6|7063.9|7057.9|7065.8|7059.8|7061.6|7055.6|17
1623164530000|2021-06-08 15:02:10|7064.1|7058.1|7063.9|7057.9|7064.6|7058.6|7062.4|7056.4|7
1623164540000|2021-06-08 15:02:20|7063.7|7057.7|7061.7|7055.7|7064.4|7058.4|7061.2|7055.2|22
1623164550000|2021-06-08 15:02:30|7061.9|7055.9|7060.8|7054.8|7062.2|7056.2|7060.3|7054.3|4
1623164560000|2021-06-08 15:02:40|7060.1|7054.1|7056.2|7050.2|7060.1|7054.1|7055.9|7049.9|36
1623164570000|2021-06-08 15:02:50|7056.7|7050.7|7060.4|7054.4|7060.4|7054.4|7055.9|7049.9|13
1623164580000|2021-06-08 15:03:00|7060.2|7054.2|7060.9|7054.9|7061.6|7055.6|7058.1|7052.1|22
1623164590000|2021-06-08 15:03:10|7060.1|7054.1|7060.1|7054.1|7061.7|7055.7|7058.8|7052.8|3
1623164600000|2021-06-08 15:03:20|7060.4|7054.4|7064.4|7058.4|7064.9|7058.9|7060.4|7054.4|7
1623164610000|2021-06-08 15:03:30|7064.1|7058.1|7062.9|7056.9|7064.9|7058.9|7061.9|7055.9|7
1623164620000|2021-06-08 15:03:40|7063.2|7057.2|7061.4|7055.4|7064.7|7058.7|7060.4|7054.4|6
1623164630000|2021-06-08 15:03:50|7061.2|7055.2|7063.2|7057.2|7063.2|7057.2|7060.7|7054.7|5
1623164640000|2021-06-08 15:04:00|7063.4|7057.4|7060.4|7054.4|7063.4|7057.4|7059.9|7053.9|10
1623164650000|2021-06-08 15:04:10|7060.2|7054.2|7061.7|7055.7|7061.9|7055.9|7060.2|7054.2|3
1623164660000|2021-06-08 15:04:20|7061.4|7055.4|7061|7055|7063.2|7057.2|7061|7055|6
1623164670000|2021-06-08 15:04:30|7061.4|7055.4|7060|7054|7061.7|7055.7|7060|7054|8
1623164680000|2021-06-08 15:04:40|7059.5|7053.5|7054.8|7048.8|7059.5|7053.5|7054.8|7048.8|19
1623164690000|2021-06-08 15:04:50|7055.6|7049.6|7054.6|7048.6|7057.6|7051.6|7054.1|7048.1|41
1623164700000|2021-06-08 15:05:00|7054.1|7048.1|7050.9|7044.9|7055.4|7049.4|7050.9|7044.9|40
1623164710000|2021-06-08 15:05:10|7051.6|7045.6|7053.9|7047.9|7053.9|7047.9|7049.3|7043.3|26
1623164720000|2021-06-08 15:05:20|7052.6|7046.6|7055.1|7049.1|7056.6|7050.6|7052.6|7046.6|19
1623164730000|2021-06-08 15:05:30|7054.1|7048.1|7058.4|7052.4|7060.4|7054.4|7054.1|7048.1|14
1623164740000|2021-06-08 15:05:40|7058.6|7052.6|7060.1|7054.1|7060.9|7054.9|7056.9|7050.9|17
1623164750000|2021-06-08 15:05:50|7059.8|7053.8|7060.4|7054.4|7060.4|7054.4|7057.3|7051.3|11
1623164760000|2021-06-08 15:06:00|7060.2|7054.2|7056.4|7050.4|7060.2|7054.2|7055.9|7049.9|12
1623164770000|2021-06-08 15:06:10|7056|7050|7054.9|7048.9|7056.4|7050.4|7054.9|7048.9|9
1623164780000|2021-06-08 15:06:20|7055.2|7049.2|7056.7|7050.7|7056.9|7050.9|7054.9|7048.9|1
1623164790000|2021-06-08 15:06:30|7056.4|7050.4|7059.9|7053.9|7061.2|7055.2|7056.4|7050.4|16
1623164800000|2021-06-08 15:06:40|7059.4|7053.4|7062|7056|7062.8|7056.8|7059.4|7053.4|4
1623164810000|2021-06-08 15:06:50|7062.5|7056.5|7067.1|7061.1|7068.2|7062.2|7062.5|7056.5|18
1623164820000|2021-06-08 15:07:00|7067.3|7061.3|7067.6|7061.6|7068.1|7062.1|7065.1|7059.1|10
1623164830000|2021-06-08 15:07:10|7067.9|7061.9|7066.9|7060.9|7067.9|7061.9|7066.6|7060.6|8
1623164840000|2021-06-08 15:07:20|7066.6|7060.6|7063.3|7057.3|7066.6|7060.6|7062.9|7056.9|15
1623164850000|2021-06-08 15:07:30|7061.8|7055.8|7059.5|7053.5|7063|7057|7059.5|7053.5|11
1623164860000|2021-06-08 15:07:40|7059|7053|7056.7|7050.7|7059|7053|7056.5|7050.5|4
1623164870000|2021-06-08 15:07:50|7057.3|7051.3|7056.3|7050.3|7057.3|7051.3|7055|7049|3
1623164880000|2021-06-08 15:08:00|7055|7049|7051.3|7045.3|7055.1|7049.1|7050.9|7044.9|7
1623164890000|2021-06-08 15:08:10|7050.6|7044.6|7049.3|7043.3|7050.6|7044.6|7048.1|7042.1|13
1623164900000|2021-06-08 15:08:20|7049.1|7043.1|7049.1|7043.1|7049.3|7043.3|7047.3|7041.3|2
1623164910000|2021-06-08 15:08:30|7047.8|7041.8|7048.2|7042.2|7049.3|7043.3|7045.6|7039.6|12
1623164920000|2021-06-08 15:08:40|7047.6|7041.6|7049.8|7043.8|7050.1|7044.1|7047.6|7041.6|6
1623164930000|2021-06-08 15:08:50|7049.6|7043.6|7049.3|7043.3|7051.6|7045.6|7049.1|7043.1|2
1623164940000|2021-06-08 15:09:00|7049.1|7043.1|7047.3|7041.3|7049.1|7043.1|7047.3|7041.3|17
1623164950000|2021-06-08 15:09:10|7047.8|7041.8|7044.8|7038.8|7047.8|7041.8|7044.8|7038.8|25
1623164960000|2021-06-08 15:09:20|7044.6|7038.6|7041.2|7035.2|7045.6|7039.6|7041.2|7035.2|9
1623164970000|2021-06-08 15:09:30|7042.5|7036.5|7040.9|7034.9|7043.5|7037.5|7040.9|7034.9|12
1623164980000|2021-06-08 15:09:40|7040.4|7034.4|7038.9|7032.9|7041.5|7035.5|7038.9|7032.9|11
1623164990000|2021-06-08 15:09:50|7039.2|7033.2|7038.5|7032.5|7041.2|7035.2|7038.5|7032.5|6
1623165000000|2021-06-08 15:10:00|7038|7032|7038|7032|7039.2|7033.2|7038|7032|8
1623165010000|2021-06-08 15:10:10|7039|7033|7037.1|7031.1|7040.2|7034.2|7037.1|7031.1|26
1623165020000|2021-06-08 15:10:20|7036.9|7030.9|7039.1|7033.1|7039.1|7033.1|7036.9|7030.9|10
1623165030000|2021-06-08 15:10:30|7039.4|7033.4|7040.2|7034.2|7041.4|7035.4|7037.9|7031.9|12
1623165040000|2021-06-08 15:10:40|7039.9|7033.9|7039.7|7033.7|7040.2|7034.2|7039.2|7033.2|15
1623165050000|2021-06-08 15:10:50|7039.2|7033.2|7038.4|7032.4|7039.7|7033.7|7037.2|7031.2|17
1623165060000|2021-06-08 15:11:00|7037.9|7031.9|7035.7|7029.7|7038.2|7032.2|7035.4|7029.4|17
1623165070000|2021-06-08 15:11:10|7035.9|7029.9|7036.6|7030.6|7037.2|7031.2|7035.9|7029.9|5
1623165080000|2021-06-08 15:11:20|7035.8|7029.8|7038.7|7032.7|7038.7|7032.7|7035.8|7029.8|9
1623165090000|2021-06-08 15:11:30|7039.4|7033.4|7038.6|7032.6|7040.4|7034.4|7038.6|7032.6|17
1623165100000|2021-06-08 15:11:40|7038.4|7032.4|7047.7|7041.7|7048.1|7042.1|7037.2|7031.2|24
1623165110000|2021-06-08 15:11:50|7048.3|7042.3|7047.4|7041.4|7048.5|7042.5|7046|7040|4
1623165120000|2021-06-08 15:12:00|7047.7|7041.7|7047|7041|7048.7|7042.7|7045.8|7039.8|8
1623165130000|2021-06-08 15:12:10|7047.1|7041.1|7046.7|7040.7|7048.3|7042.3|7046.1|7040.1|6
1623165140000|2021-06-08 15:12:20|7046.4|7040.4|7046.9|7040.9|7047.7|7041.7|7045.9|7039.9|1
1623165150000|2021-06-08 15:12:30|7046.4|7040.4|7047.2|7041.2|7047.2|7041.2|7045.9|7039.9|1
1623165160000|2021-06-08 15:12:40|7046.9|7040.9|7046.7|7040.7|7047.7|7041.7|7046.1|7040.1|4
1623165170000|2021-06-08 15:12:50|7046.2|7040.2|7042.2|7036.2|7046.2|7040.2|7042.2|7036.2|14
1623165180000|2021-06-08 15:13:00|7042.5|7036.5|7038.8|7032.8|7042.5|7036.5|7037.6|7031.6|17
1623165190000|2021-06-08 15:13:10|7039.3|7033.3|7039.1|7033.1|7040.3|7034.3|7037.8|7031.8|6
1623165200000|2021-06-08 15:13:20|7038.5|7032.5|7036.8|7030.8|7038.5|7032.5|7036.3|7030.3|5
1623165210000|2021-06-08 15:13:30|7037.1|7031.1|7038.1|7032.1|7038.6|7032.6|7037.1|7031.1|1
1623165220000|2021-06-08 15:13:40|7038.8|7032.8|7037.6|7031.6|7038.8|7032.8|7036.6|7030.6|0
1623165230000|2021-06-08 15:13:50|7036.6|7030.6|7036.4|7030.4|7037.6|7031.6|7036.1|7030.1|1
1623165240000|2021-06-08 15:14:00|7035.3|7029.3|7033.4|7027.4|7035.3|7029.3|7032.9|7026.9|19
1623165250000|2021-06-08 15:14:10|7033.7|7027.7|7031.4|7025.4|7033.7|7027.7|7031.4|7025.4|6
1623165260000|2021-06-08 15:14:20|7031.2|7025.2|7035.4|7029.4|7035.6|7029.6|7030.9|7024.9|15
1623165270000|2021-06-08 15:14:30|7035.6|7029.6|7042.3|7036.3|7042.3|7036.3|7035.6|7029.6|12
1623165280000|2021-06-08 15:14:40|7042.8|7036.8|7042.6|7036.6|7043.9|7037.9|7042.5|7036.5|14
1623165290000|2021-06-08 15:14:50|7044.2|7038.2|7047.7|7041.7|7048.3|7042.3|7043.9|7037.9|8
1623165300000|2021-06-08 15:15:00|7047.4|7041.4|7048|7042|7049.2|7043.2|7046.9|7040.9|10
1623165310000|2021-06-08 15:15:10|7046.9|7040.9|7043.3|7037.3|7046.9|7040.9|7043|7037|5
1623165320000|2021-06-08 15:15:20|7042.8|7036.8|7043.8|7037.8|7045.1|7039.1|7042.8|7036.8|4
1623165330000|2021-06-08 15:15:30|7045.4|7039.4|7045.8|7039.8|7045.8|7039.8|7044.1|7038.1|3
1623165340000|2021-06-08 15:15:40|7046|7040|7046.2|7040.2|7047.5|7041.5|7046|7040|5
1623165350000|2021-06-08 15:15:50|7046|7040|7048.1|7042.1|7048.1|7042.1|7045.6|7039.6|5
1623165360000|2021-06-08 15:16:00|7047.7|7041.7|7044.9|7038.9|7048|7042|7044.9|7038.9|16
1623165370000|2021-06-08 15:16:10|7043.6|7037.6|7046.3|7040.3|7046.3|7040.3|7043.6|7037.6|3
1623165380000|2021-06-08 15:16:20|7045.5|7039.5|7047.9|7041.9|7048.5|7042.5|7045.3|7039.3|3
1623165390000|2021-06-08 15:16:30|7048.9|7042.9|7049.3|7043.3|7050.1|7044.1|7047.9|7041.9|12
1623165400000|2021-06-08 15:16:40|7049.5|7043.5|7048.8|7042.8|7050.8|7044.8|7048.8|7042.8|3
1623165410000|2021-06-08 15:16:50|7047.5|7041.5|7049.1|7043.1|7050.1|7044.1|7047.5|7041.5|1
1623165420000|2021-06-08 15:17:00|7048.6|7042.6|7047.5|7041.5|7048.8|7042.8|7047.3|7041.3|10
1623165430000|2021-06-08 15:17:10|7047.8|7041.8|7048.4|7042.4|7050.1|7044.1|7046.5|7040.5|7
1623165440000|2021-06-08 15:17:20|7048.6|7042.6|7048.5|7042.5|7050.1|7044.1|7048.1|7042.1|8
1623165450000|2021-06-08 15:17:30|7048.3|7042.3|7049.1|7043.1|7049.3|7043.3|7047.4|7041.4|5
1623165460000|2021-06-08 15:17:40|7048.1|7042.1|7049.9|7043.9|7049.9|7043.9|7047.1|7041.1|5
1623165470000|2021-06-08 15:17:50|7051.4|7045.4|7056.1|7050.1|7056.1|7050.1|7051.1|7045.1|10
1623165480000|2021-06-08 15:18:00|7055.6|7049.6|7055.8|7049.8|7056.8|7050.8|7054.8|7048.8|4
1623165490000|2021-06-08 15:18:10|7056.8|7050.8|7058.2|7052.2|7058.7|7052.7|7056.5|7050.5|9
1623165500000|2021-06-08 15:18:20|7057.9|7051.9|7056.4|7050.4|7059.8|7053.8|7056.4|7050.4|7
1623165510000|2021-06-08 15:18:30|7056.7|7050.7|7063.2|7057.2|7063.2|7057.2|7056.7|7050.7|18
1623165520000|2021-06-08 15:18:40|7063|7057|7069.8|7063.8|7069.8|7063.8|7062.6|7056.6|24
1623165530000|2021-06-08 15:18:50|7069.1|7063.1|7072.8|7066.8|7073.3|7067.3|7068.8|7062.8|30
1623165540000|2021-06-08 15:19:00|7072.6|7066.6|7070.5|7064.5|7073.8|7067.8|7070.2|7064.2|13
1623165550000|2021-06-08 15:19:10|7070.7|7064.7|7071.2|7065.2|7071.4|7065.4|7069.5|7063.5|6
1623165560000|2021-06-08 15:19:20|7069.9|7063.9|7065.3|7059.3|7069.9|7063.9|7065.3|7059.3|6
1623165570000|2021-06-08 15:19:30|7064.8|7058.8|7061|7055|7064.8|7058.8|7061|7055|14
1623165580000|2021-06-08 15:19:40|7060.8|7054.8|7054.9|7048.9|7061.5|7055.5|7053.6|7047.6|15
1623165590000|2021-06-08 15:19:50|7053.6|7047.6|7054.7|7048.7|7056.8|7050.8|7052.6|7046.6|24
1623165600000|2021-06-08 15:20:00|7055|7049|7051.6|7045.6|7055|7049|7050.9|7044.9|12
1623165610000|2021-06-08 15:20:10|7050.6|7044.6|7050.8|7044.8|7052.6|7046.6|7050.6|7044.6|12
1623165620000|2021-06-08 15:20:20|7050.3|7044.3|7047.8|7041.8|7051|7045|7046.1|7040.1|23
1623165630000|2021-06-08 15:20:30|7047.3|7041.3|7048|7042|7049|7043|7047.3|7041.3|1
1623165640000|2021-06-08 15:20:40|7048.3|7042.3|7048.1|7042.1|7048.8|7042.8|7046.1|7040.1|11
1623165650000|2021-06-08 15:20:50|7048.2|7042.2|7048|7042|7048.2|7042.2|7045.7|7039.7|4
1623165660000|2021-06-08 15:21:00|7047.4|7041.4|7048.1|7042.1|7048.8|7042.8|7044.2|7038.2|14
1623165670000|2021-06-08 15:21:10|7048.8|7042.8|7050.5|7044.5|7051.6|7045.6|7048.8|7042.8|9
1623165680000|2021-06-08 15:21:20|7050.7|7044.7|7051.8|7045.8|7053.4|7047.4|7050.5|7044.5|10
1623165690000|2021-06-08 15:21:30|7052.1|7046.1|7048.8|7042.8|7052.1|7046.1|7048.1|7042.1|4
1623165700000|2021-06-08 15:21:40|7049.1|7043.1|7047.1|7041.1|7049.1|7043.1|7046.5|7040.5|4
1623165710000|2021-06-08 15:21:50|7046.3|7040.3|7046.9|7040.9|7046.9|7040.9|7046.1|7040.1|2
1623165720000|2021-06-08 15:22:00|7046|7040|7046.4|7040.4|7046.4|7040.4|7043.1|7037.1|5
1623165730000|2021-06-08 15:22:10|7046.9|7040.9|7044.4|7038.4|7046.9|7040.9|7043.4|7037.4|5
1623165740000|2021-06-08 15:22:20|7046.4|7040.4|7045.5|7039.5|7047.4|7041.4|7045.4|7039.4|6
1623165750000|2021-06-08 15:22:30|7045.3|7039.3|7046.8|7040.8|7048.9|7042.9|7045.3|7039.3|4
1623165760000|2021-06-08 15:22:40|7046.3|7040.3|7047.3|7041.3|7048.4|7042.4|7046|7040|1
1623165770000|2021-06-08 15:22:50|7046.6|7040.6|7043.8|7037.8|7046.6|7040.6|7042.3|7036.3|7
1623165780000|2021-06-08 15:23:00|7044.1|7038.1|7040.5|7034.5|7044.9|7038.9|7040.5|7034.5|16
1623165790000|2021-06-08 15:23:10|7040.2|7034.2|7038.2|7032.2|7040.5|7034.5|7038.2|7032.2|5
1623165800000|2021-06-08 15:23:20|7038|7032|7036.6|7030.6|7038|7032|7036.4|7030.4|6
1623165810000|2021-06-08 15:23:30|7036.8|7030.8|7036.9|7030.9|7037.6|7031.6|7036.4|7030.4|20
1623165820000|2021-06-08 15:23:40|7036.6|7030.6|7037.8|7031.8|7038.3|7032.3|7036.6|7030.6|4
1623165830000|2021-06-08 15:23:50|7038.6|7032.6|7037.4|7031.4|7038.6|7032.6|7036.4|7030.4|30
1623165840000|2021-06-08 15:24:00|7037.2|7031.2|7033.9|7027.9|7037.2|7031.2|7033.9|7027.9|16
1623165850000|2021-06-08 15:24:10|7034.1|7028.1|7034.4|7028.4|7036.9|7030.9|7034.1|7028.1|5
1623165860000|2021-06-08 15:24:20|7034.6|7028.6|7034.1|7028.1|7035.6|7029.6|7033.4|7027.4|16
1623165870000|2021-06-08 15:24:30|7033.9|7027.9|7034.9|7028.9|7035.6|7029.6|7033.9|7027.9|6
1623165880000|2021-06-08 15:24:40|7034.6|7028.6|7035.6|7029.6|7035.6|7029.6|7033.7|7027.7|4
1623165890000|2021-06-08 15:24:50|7035.4|7029.4|7034.6|7028.6|7035.4|7029.4|7033.9|7027.9|7
1623165900000|2021-06-08 15:25:00|7034.1|7028.1|7034|7028|7034.8|7028.8|7031.6|7025.6|7
1623165910000|2021-06-08 15:25:10|7033.8|7027.8|7038.5|7032.5|7038.5|7032.5|7033.8|7027.8|19
1623165920000|2021-06-08 15:25:20|7039.3|7033.3|7036.8|7030.8|7039.3|7033.3|7036.1|7030.1|15
1623165930000|2021-06-08 15:25:30|7037.3|7031.3|7039|7033|7039.3|7033.3|7037.3|7031.3|8
1623165940000|2021-06-08 15:25:40|7038.5|7032.5|7038.3|7032.3|7038.5|7032.5|7038.3|7032.3|2
1623165950000|2021-06-08 15:25:50|7038.8|7032.8|7039.3|7033.3|7039.5|7033.5|7038.3|7032.3|7
1623165960000|2021-06-08 15:26:00|7039|7033|7040.1|7034.1|7040.1|7034.1|7038.6|7032.6|5
1623165970000|2021-06-08 15:26:10|7039.9|7033.9|7039.6|7033.6|7040.1|7034.1|7039|7033|14
1623165980000|2021-06-08 15:26:20|7040.1|7034.1|7037.8|7031.8|7040.1|7034.1|7036.3|7030.3|70
1623165990000|2021-06-08 15:26:30|7038|7032|7039.6|7033.6|7039.6|7033.6|7037.3|7031.3|3
1623166000000|2021-06-08 15:26:40|7040.1|7034.1|7039.6|7033.6|7040.1|7034.1|7038.8|7032.8|8
1623166010000|2021-06-08 15:26:50|7039.1|7033.1|7037.6|7031.6|7039.3|7033.3|7037.6|7031.6|48
1623166020000|2021-06-08 15:27:00|7038.2|7032.2|7039.3|7033.3|7039.8|7033.8|7038.2|7032.2|6
1623166030000|2021-06-08 15:27:10|7039.1|7033.1|7039.3|7033.3|7039.6|7033.6|7038.4|7032.4|25
1623166040000|2021-06-08 15:27:20|7039.6|7033.6|7038.9|7032.9|7040.1|7034.1|7038.6|7032.6|17
1623166050000|2021-06-08 15:27:30|7039.6|7033.6|7035.6|7029.6|7039.6|7033.6|7035.6|7029.6|4
1623166060000|2021-06-08 15:27:40|7035.9|7029.9|7032.9|7026.9|7037.1|7031.1|7032.9|7026.9|11
1623166070000|2021-06-08 15:27:50|7032.7|7026.7|7030.3|7024.3|7032.7|7026.7|7029.7|7023.7|12
1623166080000|2021-06-08 15:28:00|7030.6|7024.6|7029.4|7023.4|7032.4|7026.4|7028.4|7022.4|18
1623166090000|2021-06-08 15:28:10|7029.6|7023.6|7028.6|7022.6|7031.6|7025.6|7028.6|7022.6|3
1623166100000|2021-06-08 15:28:20|7028.9|7022.9|7028.9|7022.9|7029.1|7023.1|7027.4|7021.4|10
1623166110000|2021-06-08 15:28:30|7028.7|7022.7|7028.7|7022.7|7028.7|7022.7|7027.4|7021.4|15
1623166120000|2021-06-08 15:28:40|7028.9|7022.9|7027.9|7021.9|7028.9|7022.9|7027.6|7021.6|40
1623166130000|2021-06-08 15:28:50|7028.1|7022.1|7027.9|7021.9|7028.6|7022.6|7027.9|7021.9|11
1623166140000|2021-06-08 15:29:00|7027.4|7021.4|7027.9|7021.9|7028.9|7022.9|7027.4|7021.4|7
1623166150000|2021-06-08 15:29:10|7027.7|7021.7|7029.4|7023.4|7029.4|7023.4|7027.7|7021.7|8
1623166160000|2021-06-08 15:29:20|7029.6|7023.6|7029.8|7023.8|7032.4|7026.4|7029.6|7023.6|4
1623166170000|2021-06-08 15:29:30|7030.1|7024.1|7033.7|7027.7|7034.2|7028.2|7030.1|7024.1|107
1623166180000|2021-06-08 15:29:40|7034|7028|7035.2|7029.2|7035.5|7029.5|7033.7|7027.7|14
1623166190000|2021-06-08 15:29:50|7035.5|7029.5|7033.2|7027.2|7035.5|7029.5|7033.2|7027.2|7
1623166200000|2021-06-08 15:30:00|7032.7|7026.7|7035.2|7029.2|7035.2|7029.2|7031.2|7025.2|16
1623166210000|2021-06-08 15:30:10|7035.4|7029.4|7036.5|7030.5|7037|7031|7035.4|7029.4|5
1623166220000|2021-06-08 15:30:20|7036.3|7030.3|7032.4|7026.4|7037|7031|7032.4|7026.4|13
1623166230000|2021-06-08 15:30:30|7033|7027|7034.5|7028.5|7035.8|7029.8|7033|7027|18
1623166240000|2021-06-08 15:30:40|7035.2|7029.2|7031|7025|7035.2|7029.2|7029|7023|15
1623166250000|2021-06-08 15:30:50|7029.7|7023.7|7030|7024|7031.5|7025.5|7028.3|7022.3|9
1623166260000|2021-06-08 15:31:00|7030.3|7024.3|7030.7|7024.7|7031.7|7025.7|7030|7024|21
1623166270000|2021-06-08 15:31:10|7031|7025|7031.3|7025.3|7031.3|7025.3|7030|7024|1
1623166280000|2021-06-08 15:31:20|7031|7025|7030|7024|7031|7025|7029.5|7023.5|13
1623166290000|2021-06-08 15:31:30|7031.8|7025.8|7030|7024|7031.8|7025.8|7030|7024|3
1623166300000|2021-06-08 15:31:40|7029.5|7023.5|7028.3|7022.3|7031|7025|7028.3|7022.3|12
1623166310000|2021-06-08 15:31:50|7027.9|7021.9|7027.9|7021.9|7027.9|7021.9|7027.9|7021.9|16
1623166320000|2021-06-08 15:32:00|7028.1|7022.1|7028.6|7022.6|7028.9|7022.9|7027.9|7021.9|14
1623166330000|2021-06-08 15:32:10|7028.1|7022.1|7027.9|7021.9|7028.6|7022.6|7027.4|7021.4|10
1623166340000|2021-06-08 15:32:20|7027.7|7021.7|7023.4|7017.4|7027.7|7021.7|7023|7017|15
1623166350000|2021-06-08 15:32:30|7023.7|7017.7|7023.6|7017.6|7025.6|7019.6|7023.4|7017.4|6
1623166360000|2021-06-08 15:32:40|7023.4|7017.4|7025.4|7019.4|7026.6|7020.6|7022.9|7016.9|12
1623166370000|2021-06-08 15:32:50|7024.5|7018.5|7027.4|7021.4|7027.9|7021.9|7023.9|7017.9|42
1623166380000|2021-06-08 15:33:00|7027.2|7021.2|7026.4|7020.4|7027.9|7021.9|7026.4|7020.4|15
1623166390000|2021-06-08 15:33:10|7026.9|7020.9|7023.9|7017.9|7026.9|7020.9|7023.9|7017.9|27
1623166400000|2021-06-08 15:33:20|7023.5|7017.5|7019.4|7013.4|7023.5|7017.5|7018.9|7012.9|16
1623166410000|2021-06-08 15:33:30|7018.9|7012.9|7013.7|7007.7|7019.2|7013.2|7013.7|7007.7|59
1623166420000|2021-06-08 15:33:40|7014.2|7008.2|7019.5|7013.5|7019.5|7013.5|7014.2|7008.2|13
1623166430000|2021-06-08 15:33:50|7020.2|7014.2|7020.2|7014.2|7021.5|7015.5|7018.7|7012.7|26
1623166440000|2021-06-08 15:34:00|7020.5|7014.5|7024|7018|7025|7019|7020.5|7014.5|16
1623166450000|2021-06-08 15:34:10|7025|7019|7024|7018|7025.5|7019.5|7024|7018|16
1623166460000|2021-06-08 15:34:20|7026.5|7020.5|7024.6|7018.6|7027|7021|7024.6|7018.6|17
1623166470000|2021-06-08 15:34:30|7024.9|7018.9|7024.3|7018.3|7024.9|7018.9|7024.3|7018.3|1
1623166480000|2021-06-08 15:34:40|7022.6|7016.6|7020.8|7014.8|7022.6|7016.6|7020.8|7014.8|7
1623166490000|2021-06-08 15:34:50|7020.6|7014.6|7022.9|7016.9|7022.9|7016.9|7020.5|7014.5|1
1623166500000|2021-06-08 15:35:00|7023.1|7017.1|7020.9|7014.9|7023.1|7017.1|7020.8|7014.8|5
1623166510000|2021-06-08 15:35:10|7020.6|7014.6|7018.9|7012.9|7020.9|7014.9|7018.6|7012.6|11
1623166520000|2021-06-08 15:35:20|7019.1|7013.1|7013.8|7007.8|7019.6|7013.6|7013.8|7007.8|17
1623166530000|2021-06-08 15:35:30|7014|7008|7011.2|7005.2|7014|7008|7010.9|7004.9|38
1623166540000|2021-06-08 15:35:40|7012.2|7006.2|7011.2|7005.2|7013.2|7007.2|7010.5|7004.5|42
1623166550000|2021-06-08 15:35:50|7011.5|7005.5|7011.9|7005.9|7011.9|7005.9|7009.8|7003.8|41
1623166560000|2021-06-08 15:36:00|7011.7|7005.7|7011.9|7005.9|7012.4|7006.4|7010.9|7004.9|18
1623166570000|2021-06-08 15:36:10|7012.2|7006.2|7015.2|7009.2|7017.2|7011.2|7011.9|7005.9|21
1623166580000|2021-06-08 15:36:20|7015.7|7009.7|7021.7|7015.7|7021.7|7015.7|7015.7|7009.7|51
1623166590000|2021-06-08 15:36:30|7022.2|7016.2|7020.4|7014.4|7022.2|7016.2|7019.9|7013.9|11
1623166600000|2021-06-08 15:36:40|7020.1|7014.1|7018.2|7012.2|7020.9|7014.9|7017.9|7011.9|4
1623166610000|2021-06-08 15:36:50|7018.7|7012.7|7017.7|7011.7|7019.2|7013.2|7017.2|7011.2|6
1623166620000|2021-06-08 15:37:00|7017.2|7011.2|7019.9|7013.9|7020.7|7014.7|7017.2|7011.2|17
1623166630000|2021-06-08 15:37:10|7019.5|7013.5|7018.9|7012.9|7019.5|7013.5|7018.4|7012.4|13
1623166640000|2021-06-08 15:37:20|7019.2|7013.2|7021.1|7015.1|7021.4|7015.4|7018.1|7012.1|9
1623166650000|2021-06-08 15:37:30|7021.4|7015.4|7020.3|7014.3|7021.4|7015.4|7019.1|7013.1|5
1623166660000|2021-06-08 15:37:40|7021.1|7015.1|7023.6|7017.6|7023.6|7017.6|7021.1|7015.1|15
1623166670000|2021-06-08 15:37:50|7022.6|7016.6|7020.9|7014.9|7022.9|7016.9|7020.9|7014.9|21
1623166680000|2021-06-08 15:38:00|7020.4|7014.4|7013.9|7007.9|7020.4|7014.4|7013.9|7007.9|18
1623166690000|2021-06-08 15:38:10|7014.2|7008.2|7013.2|7007.2|7015.4|7009.4|7013.2|7007.2|4
1623166700000|2021-06-08 15:38:20|7012.9|7006.9|7011.9|7005.9|7013.2|7007.2|7011.4|7005.4|13
1623166710000|2021-06-08 15:38:30|7019|7013|7016.6|7010.6|7021.8|7015.8|7016.6|7010.6|33
1623166720000|2021-06-08 15:38:40|7016.4|7010.4|7019.8|7013.8|7020.3|7014.3|7016.4|7010.4|8
1623166730000|2021-06-08 15:38:50|7020.3|7014.3|7019.6|7013.6|7021.8|7015.8|7019.3|7013.3|13
1623166740000|2021-06-08 15:39:00|7019.3|7013.3|7021.3|7015.3|7023.5|7017.5|7019.3|7013.3|11
1623166750000|2021-06-08 15:39:10|7022.6|7016.6|7027.6|7021.6|7027.6|7021.6|7022|7016|18
1623166760000|2021-06-08 15:39:20|7026.6|7020.6|7027.3|7021.3|7028.1|7022.1|7025.6|7019.6|7
1623166770000|2021-06-08 15:39:30|7027|7021|7027.6|7021.6|7027.7|7021.7|7025.3|7019.3|18
1623166780000|2021-06-08 15:39:40|7028.3|7022.3|7033.3|7027.3|7033.3|7027.3|7027.6|7021.6|8
1623166790000|2021-06-08 15:39:50|7032|7026|7034.7|7028.7|7034.9|7028.9|7031.9|7025.9|13
1623166800000|2021-06-08 15:40:00|7034.9|7028.9|7038.5|7032.5|7039|7033|7034.5|7028.5|15
1623166810000|2021-06-08 15:40:10|7039|7033|7039.4|7033.4|7039.6|7033.6|7037.9|7031.9|16
1623166820000|2021-06-08 15:40:20|7039.6|7033.6|7039.8|7033.8|7041.3|7035.3|7038.7|7032.7|12
1623166830000|2021-06-08 15:40:30|7040|7034|7041.2|7035.2|7041.5|7035.5|7040|7034|12
1623166840000|2021-06-08 15:40:40|7041|7035|7041.6|7035.6|7041.9|7035.9|7041|7035|8
1623166850000|2021-06-08 15:40:50|7042.1|7036.1|7041.3|7035.3|7042.1|7036.1|7041|7035|14
1623166860000|2021-06-08 15:41:00|7041.5|7035.5|7041.6|7035.6|7041.6|7035.6|7038.6|7032.6|24
1623166870000|2021-06-08 15:41:10|7042.1|7036.1|7044.6|7038.6|7045.9|7039.9|7042.1|7036.1|21
1623166880000|2021-06-08 15:41:20|7044.3|7038.3|7039.9|7033.9|7044.3|7038.3|7038.7|7032.7|26
1623166890000|2021-06-08 15:41:30|7039.3|7033.3|7035.9|7029.9|7039.3|7033.3|7034.9|7028.9|7
1623166900000|2021-06-08 15:41:40|7035.2|7029.2|7032.7|7026.7|7035.9|7029.9|7032.7|7026.7|8
1623166910000|2021-06-08 15:41:50|7032.9|7026.9|7034.6|7028.6|7037.3|7031.3|7029.9|7023.9|8
1623166920000|2021-06-08 15:42:00|7036.1|7030.1|7035.7|7029.7|7036.3|7030.3|7035.2|7029.2|4
1623166930000|2021-06-08 15:42:10|7035.9|7029.9|7037.1|7031.1|7037.7|7031.7|7035.4|7029.4|5
1623166940000|2021-06-08 15:42:20|7037.3|7031.3|7037.6|7031.6|7037.6|7031.6|7037.3|7031.3|1
1623166950000|2021-06-08 15:42:30|7037.1|7031.1|7035.6|7029.6|7037.1|7031.1|7035.6|7029.6|3
1623166960000|2021-06-08 15:42:40|7036.1|7030.1|7036.3|7030.3|7036.6|7030.6|7034.6|7028.6|3
1623166970000|2021-06-08 15:42:50|7036.8|7030.8|7037|7031|7037|7031|7036|7030|5
1623166980000|2021-06-08 15:43:00|7037.2|7031.2|7034.5|7028.5|7038.2|7032.2|7034.5|7028.5|16
1623166990000|2021-06-08 15:43:10|7036.7|7030.7|7036.5|7030.5|7036.7|7030.7|7036|7030|4
1623167000000|2021-06-08 15:43:20|7037.3|7031.3|7036|7030|7037.3|7031.3|7036|7030|3
1623167010000|2021-06-08 15:43:30|7038.7|7032.7|7042.5|7036.5|7042.5|7036.5|7038.7|7032.7|6
1623167020000|2021-06-08 15:43:40|7042.3|7036.3|7040.7|7034.7|7042.3|7036.3|7040.7|7034.7|2
1623167030000|2021-06-08 15:43:50|7040.9|7034.9|7042|7036|7042.6|7036.6|7040.9|7034.9|2
1623167040000|2021-06-08 15:44:00|7042.2|7036.2|7043|7037|7043|7037|7042|7036|4
1623167050000|2021-06-08 15:44:10|7042.7|7036.7|7041.5|7035.5|7043|7037|7041.5|7035.5|4
1623167060000|2021-06-08 15:44:20|7041|7035|7040.7|7034.7|7041.5|7035.5|7040.5|7034.5|1
1623167070000|2021-06-08 15:44:30|7041.2|7035.2|7041.7|7035.7|7042|7036|7041.2|7035.2|11
1623167080000|2021-06-08 15:44:40|7041.4|7035.4|7040.7|7034.7|7041.9|7035.9|7040.7|7034.7|16
1623167090000|2021-06-08 15:44:50|7040.9|7034.9|7037.9|7031.9|7041|7035|7037.9|7031.9|3
1623167100000|2021-06-08 15:45:00|7038.2|7032.2|7032.8|7026.8|7038.2|7032.2|7032.8|7026.8|45
1623167110000|2021-06-08 15:45:10|7033.2|7027.2|7033|7027|7033.2|7027.2|7032|7026|18
1623167120000|2021-06-08 15:45:20|7033.2|7027.2|7033.7|7027.7|7035.2|7029.2|7033.2|7027.2|8
1623167130000|2021-06-08 15:45:30|7034.2|7028.2|7035|7029|7035|7029|7033.7|7027.7|6
1623167140000|2021-06-08 15:45:40|7035.2|7029.2|7034.4|7028.4|7035.7|7029.7|7034.4|7028.4|5
1623167150000|2021-06-08 15:45:50|7035.1|7029.1|7035.4|7029.4|7036.8|7030.8|7035.1|7029.1|4
1623167160000|2021-06-08 15:46:00|7034.7|7028.7|7035.4|7029.4|7035.4|7029.4|7030.1|7024.1|12
1623167170000|2021-06-08 15:46:10|7035.2|7029.2|7043.2|7037.2|7044.4|7038.4|7034.2|7028.2|12
1623167180000|2021-06-08 15:46:20|7042.9|7036.9|7042.2|7036.2|7043.5|7037.5|7042.2|7036.2|8
1623167190000|2021-06-08 15:46:30|7042.5|7036.5|7042.3|7036.3|7043|7037|7041.5|7035.5|9
1623167200000|2021-06-08 15:46:40|7041.6|7035.6|7043.6|7037.6|7044.1|7038.1|7040.8|7034.8|5
1623167210000|2021-06-08 15:46:50|7042.1|7036.1|7044.6|7038.6|7044.6|7038.6|7042.1|7036.1|21
1623167220000|2021-06-08 15:47:00|7044.8|7038.8|7044.9|7038.9|7047.4|7041.4|7044.8|7038.8|24
1623167230000|2021-06-08 15:47:10|7044.4|7038.4|7045.1|7039.1|7046.9|7040.9|7044.4|7038.4|3
1623167240000|2021-06-08 15:47:20|7045.4|7039.4|7044.6|7038.6|7045.4|7039.4|7043.9|7037.9|4
1623167250000|2021-06-08 15:47:30|7045.1|7039.1|7044.4|7038.4|7045.1|7039.1|7042.9|7036.9|5
1623167260000|2021-06-08 15:47:40|7044|7038|7044.5|7038.5|7045.4|7039.4|7043.1|7037.1|12
1623167270000|2021-06-08 15:47:50|7045.3|7039.3|7044.7|7038.7|7045.3|7039.3|7044.7|7038.7|1
1623167280000|2021-06-08 15:48:00|7044.2|7038.2|7040.7|7034.7|7044.2|7038.2|7039.7|7033.7|12
1623167290000|2021-06-08 15:48:10|7041|7035|7040.5|7034.5|7042|7036|7040.5|7034.5|4
1623167300000|2021-06-08 15:48:20|7040.7|7034.7|7042|7036|7042|7036|7040.7|7034.7|16
1623167310000|2021-06-08 15:48:30|7042.5|7036.5|7044.5|7038.5|7044.5|7038.5|7042.5|7036.5|6
1623167320000|2021-06-08 15:48:40|7044.3|7038.3|7043.5|7037.5|7044.3|7038.3|7042.8|7036.8|2
1623167330000|2021-06-08 15:48:50|7043.3|7037.3|7043|7037|7043.3|7037.3|7041.5|7035.5|9
1623167340000|2021-06-08 15:49:00|7043.3|7037.3|7040.5|7034.5|7043.3|7037.3|7040|7034|6
1623167350000|2021-06-08 15:49:10|7040.2|7034.2|7039.2|7033.2|7040.5|7034.5|7038.9|7032.9|4
1623167360000|2021-06-08 15:49:20|7039.4|7033.4|7037.2|7031.2|7040|7034|7037.2|7031.2|7
1623167370000|2021-06-08 15:49:30|7037.5|7031.5|7036|7030|7038.3|7032.3|7034.5|7028.5|5
1623167380000|2021-06-08 15:49:40|7036.7|7030.7|7038|7032|7038|7032|7036.7|7030.7|9
1623167390000|2021-06-08 15:49:50|7038.2|7032.2|7038.2|7032.2|7038.2|7032.2|7037.2|7031.2|3
1623167400000|2021-06-08 15:50:00|7038|7032|7037|7031|7038|7032|7035.7|7029.7|8
1623167410000|2021-06-08 15:50:10|7037.4|7031.4|7039.9|7033.9|7039.9|7033.9|7037.4|7031.4|15
1623167420000|2021-06-08 15:50:20|7039.7|7033.7|7041.8|7035.8|7041.8|7035.8|7039.5|7033.5|12
1623167430000|2021-06-08 15:50:30|7042|7036|7046.7|7040.7|7046.7|7040.7|7042|7036|6
1623167440000|2021-06-08 15:50:40|7045.9|7039.9|7045|7039|7046.5|7040.5|7045|7039|12
1623167450000|2021-06-08 15:50:50|7044.7|7038.7|7042|7036|7044.7|7038.7|7042|7036|15
1623167460000|2021-06-08 15:51:00|7042.5|7036.5|7040.2|7034.2|7042.5|7036.5|7040|7034|2
1623167470000|2021-06-08 15:51:10|7039.7|7033.7|7040.7|7034.7|7041|7035|7039.7|7033.7|1
1623167480000|2021-06-08 15:51:20|7039.2|7033.2|7038|7032|7039.2|7033.2|7038|7032|15
1623167490000|2021-06-08 15:51:30|7040|7034|7039.8|7033.8|7041|7035|7039.8|7033.8|2
1623167500000|2021-06-08 15:51:40|7040|7034|7037.7|7031.7|7040|7034|7037.7|7031.7|1
1623167510000|2021-06-08 15:51:50|7037|7031|7039|7033|7039.2|7033.2|7036.7|7030.7|11
1623167520000|2021-06-08 15:52:00|7038.9|7032.9|7039.5|7033.5|7039.7|7033.7|7036.7|7030.7|12
1623167530000|2021-06-08 15:52:10|7039.2|7033.2|7037.9|7031.9|7039.7|7033.7|7037.7|7031.7|0
1623167540000|2021-06-08 15:52:20|7038.2|7032.2|7037.4|7031.4|7038.2|7032.2|7036.4|7030.4|7
1623167550000|2021-06-08 15:52:30|7037.9|7031.9|7037.4|7031.4|7038.2|7032.2|7036.7|7030.7|1
1623167560000|2021-06-08 15:52:40|7037.2|7031.2|7038.2|7032.2|7038.2|7032.2|7036.9|7030.9|2
1623167570000|2021-06-08 15:52:50|7039.1|7033.1|7039.4|7033.4|7039.7|7033.7|7039.1|7033.1|1
1623167580000|2021-06-08 15:53:00|7039.2|7033.2|7041.7|7035.7|7041.7|7035.7|7038.7|7032.7|3
1623167590000|2021-06-08 15:53:10|7042.2|7036.2|7042.6|7036.6|7042.8|7036.8|7041.4|7035.4|7
1623167600000|2021-06-08 15:53:20|7041.1|7035.1|7041.3|7035.3|7042.3|7036.3|7040.8|7034.8|7
1623167610000|2021-06-08 15:53:30|7041.6|7035.6|7042.3|7036.3|7042.3|7036.3|7040.8|7034.8|0
1623167620000|2021-06-08 15:53:40|7041.5|7035.5|7043.1|7037.1|7043.1|7037.1|7040.3|7034.3|11
1623167630000|2021-06-08 15:53:50|7042.5|7036.5|7043.2|7037.2|7043.8|7037.8|7042|7036|5
1623167640000|2021-06-08 15:54:00|7042.9|7036.9|7047.2|7041.2|7048.2|7042.2|7042.4|7036.4|36
1623167650000|2021-06-08 15:54:10|7047.5|7041.5|7050.7|7044.7|7052.4|7046.4|7047.5|7041.5|28
1623167660000|2021-06-08 15:54:20|7051.2|7045.2|7050.2|7044.2|7051.7|7045.7|7050.2|7044.2|6
1623167670000|2021-06-08 15:54:30|7050.4|7044.4|7050.7|7044.7|7051.9|7045.9|7050.2|7044.2|11
1623167680000|2021-06-08 15:54:40|7050.9|7044.9|7051.7|7045.7|7052|7046|7050.9|7044.9|5
1623167690000|2021-06-08 15:54:50|7052|7046|7050.7|7044.7|7052.2|7046.2|7050.2|7044.2|5
1623167700000|2021-06-08 15:55:00|7049|7043|7052.5|7046.5|7052.8|7046.8|7048.3|7042.3|3
1623167710000|2021-06-08 15:55:10|7052.3|7046.3|7056.3|7050.3|7056.3|7050.3|7052|7046|19
1623167720000|2021-06-08 15:55:20|7056|7050|7058|7052|7058|7052|7055.7|7049.7|17
1623167730000|2021-06-08 15:55:30|7057.7|7051.7|7058.3|7052.3|7060|7054|7057.2|7051.2|19
1623167740000|2021-06-08 15:55:40|7061.7|7055.7|7067.9|7061.9|7068.2|7062.2|7061.7|7055.7|19
1623167750000|2021-06-08 15:55:50|7068.4|7062.4|7068.4|7062.4|7072.1|7066.1|7068.4|7062.4|20
1623167760000|2021-06-08 15:56:00|7067.9|7061.9|7064.2|7058.2|7067.9|7061.9|7062.2|7056.2|15
1623167770000|2021-06-08 15:56:10|7065.7|7059.7|7066.7|7060.7|7067.7|7061.7|7065.7|7059.7|19
1623167780000|2021-06-08 15:56:20|7066.2|7060.2|7070.2|7064.2|7071.4|7065.4|7066.2|7060.2|20
1623167790000|2021-06-08 15:56:30|7071.2|7065.2|7072.2|7066.2|7072.2|7066.2|7069.7|7063.7|7
1623167800000|2021-06-08 15:56:40|7072.7|7066.7|7071.9|7065.9|7074.2|7068.2|7071.9|7065.9|8
1623167810000|2021-06-08 15:56:50|7070.9|7064.9|7069.1|7063.1|7070.9|7064.9|7067.9|7061.9|7
1623167820000|2021-06-08 15:57:00|7069.4|7063.4|7068.6|7062.6|7069.4|7063.4|7067.1|7061.1|6
1623167830000|2021-06-08 15:57:10|7068.9|7062.9|7071.4|7065.4|7071.6|7065.6|7068.6|7062.6|14
1623167840000|2021-06-08 15:57:20|7071.7|7065.7|7068.9|7062.9|7074.1|7068.1|7068.9|7062.9|7
1623167850000|2021-06-08 15:57:30|7068.1|7062.1|7068.1|7062.1|7069.9|7063.9|7067.1|7061.1|16
1623167860000|2021-06-08 15:57:40|7067.1|7061.1|7065.1|7059.1|7067.9|7061.9|7064.1|7058.1|11
1623167870000|2021-06-08 15:57:50|7065.4|7059.4|7067.6|7061.6|7067.6|7061.6|7062.4|7056.4|22
1623167880000|2021-06-08 15:58:00|7067.4|7061.4|7063.8|7057.8|7068|7062|7063.8|7057.8|7
1623167890000|2021-06-08 15:58:10|7063.6|7057.6|7058.6|7052.6|7063.6|7057.6|7057.9|7051.9|19
1623167900000|2021-06-08 15:58:20|7057.9|7051.9|7057.4|7051.4|7058.4|7052.4|7057.1|7051.1|3
1623167910000|2021-06-08 15:58:30|7056.9|7050.9|7057.4|7051.4|7057.6|7051.6|7056.4|7050.4|3
1623167920000|2021-06-08 15:58:40|7057.6|7051.6|7058.9|7052.9|7058.9|7052.9|7056.9|7050.9|5
1623167930000|2021-06-08 15:58:50|7058.6|7052.6|7057.4|7051.4|7058.9|7052.9|7056.9|7050.9|3
1623167940000|2021-06-08 15:59:00|7057.1|7051.1|7055.5|7049.5|7057.4|7051.4|7055|7049|6
1623167950000|2021-06-08 15:59:10|7055.2|7049.2|7059.7|7053.7|7061|7055|7054|7048|23
1623167960000|2021-06-08 15:59:20|7059.9|7053.9|7060.7|7054.7|7060.7|7054.7|7059.9|7053.9|2
1623167970000|2021-06-08 15:59:30|7061|7055|7062.4|7056.4|7063.7|7057.7|7061|7055|9
1623167980000|2021-06-08 15:59:40|7062.7|7056.7|7070.1|7064.1|7070.1|7064.1|7062.7|7056.7|20
1623167990000|2021-06-08 15:59:50|7069.8|7063.8|7070.6|7064.6|7072.3|7066.3|7069.8|7063.8|16
1623168000000|2021-06-08 16:00:00|7070.4|7064.4|7071.4|7065.4|7072.3|7066.3|7069.4|7063.4|26
1623168010000|2021-06-08 16:00:10|7071.7|7065.7|7072|7066|7072.6|7066.6|7070.6|7064.6|14
1623168020000|2021-06-08 16:00:20|7072.5|7066.5|7075.6|7069.6|7075.6|7069.6|7072.5|7066.5|3
1623168030000|2021-06-08 16:00:30|7075.9|7069.9|7075.9|7069.9|7076.5|7070.5|7075.1|7069.1|7
1623168040000|2021-06-08 16:00:40|7075.6|7069.6|7074.1|7068.1|7075.6|7069.6|7074.1|7068.1|4
1623168050000|2021-06-08 16:00:50|7073.9|7067.9|7072.9|7066.9|7074.4|7068.4|7072.9|7066.9|6
1623168060000|2021-06-08 16:01:00|7072.6|7066.6|7070.9|7064.9|7072.7|7066.7|7070.9|7064.9|4
1623168070000|2021-06-08 16:01:10|7070.7|7064.7|7065.9|7059.9|7070.7|7064.7|7065.9|7059.9|8
1623168080000|2021-06-08 16:01:20|7065.2|7059.2|7068.2|7062.2|7069.5|7063.5|7064.9|7058.9|19
1623168090000|2021-06-08 16:01:30|7069.4|7063.4|7069.5|7063.5|7071.6|7065.6|7069.3|7063.3|21
1623168100000|2021-06-08 16:01:40|7069.8|7063.8|7072|7066|7072.3|7066.3|7069.8|7063.8|5
1623168110000|2021-06-08 16:01:50|7072.3|7066.3|7070.3|7064.3|7072.8|7066.8|7070.3|7064.3|10
1623168120000|2021-06-08 16:02:00|7070.8|7064.8|7069.5|7063.5|7071.8|7065.8|7069.3|7063.3|11
1623168130000|2021-06-08 16:02:10|7069.8|7063.8|7070|7064|7072.8|7066.8|7069.8|7063.8|6
1623168140000|2021-06-08 16:02:20|7070.3|7064.3|7071.5|7065.5|7072.5|7066.5|7070.3|7064.3|8
1623168150000|2021-06-08 16:02:30|7071.3|7065.3|7068.5|7062.5|7071.3|7065.3|7068.5|7062.5|10
1623168160000|2021-06-08 16:02:40|7069.3|7063.3|7073.1|7067.1|7073.3|7067.3|7069.3|7063.3|10
1623168170000|2021-06-08 16:02:50|7072.5|7066.5|7071|7065|7073.8|7067.8|7071|7065|13
1623168180000|2021-06-08 16:03:00|7070.5|7064.5|7074.7|7068.7|7074.7|7068.7|7070.5|7064.5|13
1623168190000|2021-06-08 16:03:10|7074.1|7068.1|7075.8|7069.8|7075.8|7069.8|7070.5|7064.5|25
1623168200000|2021-06-08 16:03:20|7074.5|7068.5|7070.7|7064.7|7074.5|7068.5|7067.8|7061.8|28
1623168210000|2021-06-08 16:03:30|7070.4|7064.4|7069.7|7063.7|7071.2|7065.2|7069.7|7063.7|1
1623168220000|2021-06-08 16:03:40|7069.9|7063.9|7071.2|7065.2|7071.5|7065.5|7069.9|7063.9|2
1623168230000|2021-06-08 16:03:50|7070.2|7064.2|7069.7|7063.7|7070.2|7064.2|7068.4|7062.4|12
1623168240000|2021-06-08 16:04:00|7069.5|7063.5|7069.5|7063.5|7070|7064|7068.7|7062.7|8
1623168250000|2021-06-08 16:04:10|7069.2|7063.2|7068.9|7062.9|7069.5|7063.5|7068.7|7062.7|2
1623168260000|2021-06-08 16:04:20|7069.2|7063.2|7070.2|7064.2|7070.2|7064.2|7069.2|7063.2|3
1623168270000|2021-06-08 16:04:30|7070.4|7064.4|7070.8|7064.8|7070.8|7064.8|7070.3|7064.3|4
1623168280000|2021-06-08 16:04:40|7071|7065|7069.7|7063.7|7073.6|7067.6|7069.7|7063.7|12
1623168290000|2021-06-08 16:04:50|7069.2|7063.2|7071.2|7065.2|7071.5|7065.5|7069.2|7063.2|4
1623168300000|2021-06-08 16:05:00|7070.9|7064.9|7069.7|7063.7|7070.9|7064.9|7069.2|7063.2|11
1623168310000|2021-06-08 16:05:10|7069.5|7063.5|7067.9|7061.9|7069.5|7063.5|7067.7|7061.7|25
1623168320000|2021-06-08 16:05:20|7068.4|7062.4|7069.2|7063.2|7070.2|7064.2|7068.4|7062.4|4
1623168330000|2021-06-08 16:05:30|7068.9|7062.9|7067.8|7061.8|7068.9|7062.9|7066.9|7060.9|24
1623168340000|2021-06-08 16:05:40|7068.1|7062.1|7071.1|7065.1|7071.1|7065.1|7068.1|7062.1|19
1623168350000|2021-06-08 16:05:50|7070.6|7064.6|7070.5|7064.5|7071.3|7065.3|7070.3|7064.3|5
1623168360000|2021-06-08 16:06:00|7070.8|7064.8|7068.7|7062.7|7071.6|7065.6|7068.7|7062.7|14
1623168370000|2021-06-08 16:06:10|7068.5|7062.5|7069.7|7063.7|7070|7064|7068.5|7062.5|4
1623168380000|2021-06-08 16:06:20|7070.3|7064.3|7072|7066|7072.8|7066.8|7068.7|7062.7|14
1623168390000|2021-06-08 16:06:30|7071.7|7065.7|7072.5|7066.5|7072.5|7066.5|7071.7|7065.7|2
1623168400000|2021-06-08 16:06:40|7072.3|7066.3|7072.4|7066.4|7072.9|7066.9|7072|7066|15
1623168410000|2021-06-08 16:06:50|7072.6|7066.6|7081.3|7075.3|7081.3|7075.3|7072.6|7066.6|52
1623168420000|2021-06-08 16:07:00|7082.3|7076.3|7085|7079|7085|7079|7081|7075|17
1623168430000|2021-06-08 16:07:10|7086.7|7080.7|7088.5|7082.5|7092.1|7086.1|7086.2|7080.2|33
1623168440000|2021-06-08 16:07:20|7089.2|7083.2|7096.6|7090.6|7096.9|7090.9|7089|7083|13
1623168450000|2021-06-08 16:07:30|7097.4|7091.4|7096.9|7090.9|7097.9|7091.9|7096.9|7090.9|8
1623168460000|2021-06-08 16:07:40|7096.4|7090.4|7094.1|7088.1|7096.4|7090.4|7093.1|7087.1|9
1623168470000|2021-06-08 16:07:50|7093.9|7087.9|7091.4|7085.4|7094.4|7088.4|7091.1|7085.1|20
1623168480000|2021-06-08 16:08:00|7091.1|7085.1|7090.6|7084.6|7091.1|7085.1|7089.9|7083.9|4
1623168490000|2021-06-08 16:08:10|7091.1|7085.1|7093.8|7087.8|7093.8|7087.8|7091.1|7085.1|17
1623168500000|2021-06-08 16:08:20|7093|7087|7093.5|7087.5|7093.8|7087.8|7092.5|7086.5|3
1623168510000|2021-06-08 16:08:30|7091.8|7085.8|7088.6|7082.6|7092.5|7086.5|7088.6|7082.6|9
1623168520000|2021-06-08 16:08:40|7088.3|7082.3|7088.6|7082.6|7088.8|7082.8|7087.3|7081.3|4
1623168530000|2021-06-08 16:08:50|7087.8|7081.8|7088.1|7082.1|7088.1|7082.1|7086.6|7080.6|8
1623168540000|2021-06-08 16:09:00|7086.6|7080.6|7084.7|7078.7|7086.6|7080.6|7084.7|7078.7|6
1623168550000|2021-06-08 16:09:10|7085.7|7079.7|7086.5|7080.5|7086.5|7080.5|7085.7|7079.7|5
1623168560000|2021-06-08 16:09:20|7086.4|7080.4|7085.9|7079.9|7087.9|7081.9|7085.7|7079.7|2
1623168570000|2021-06-08 16:09:30|7086.1|7080.1|7086.7|7080.7|7087|7081|7086.1|7080.1|5
1623168580000|2021-06-08 16:09:40|7085.2|7079.2|7086.7|7080.7|7086.9|7080.9|7085.2|7079.2|2
1623168590000|2021-06-08 16:09:50|7086.5|7080.5|7084.2|7078.2|7086.5|7080.5|7083.5|7077.5|4
1623168600000|2021-06-08 16:10:00|7084|7078|7081.3|7075.3|7084.4|7078.4|7080.8|7074.8|21
1623168610000|2021-06-08 16:10:10|7082.1|7076.1|7091|7085|7092|7086|7081.6|7075.6|50
1623168620000|2021-06-08 16:10:20|7091.3|7085.3|7093.8|7087.8|7094.1|7088.1|7091.3|7085.3|7
1623168630000|2021-06-08 16:10:30|7094.1|7088.1|7091.5|7085.5|7094.6|7088.6|7091|7085|14
1623168640000|2021-06-08 16:10:40|7091|7085|7087.8|7081.8|7091|7085|7087.8|7081.8|11
1623168650000|2021-06-08 16:10:50|7088.3|7082.3|7089.8|7083.8|7089.8|7083.8|7087.8|7081.8|1
1623168660000|2021-06-08 16:11:00|7090|7084|7088.8|7082.8|7090.1|7084.1|7087.6|7081.6|7
1623168670000|2021-06-08 16:11:10|7088.6|7082.6|7084.3|7078.3|7089.1|7083.1|7084.3|7078.3|6
1623168680000|2021-06-08 16:11:20|7084.5|7078.5|7083.5|7077.5|7086.3|7080.3|7083|7077|10
1623168690000|2021-06-08 16:11:30|7083.3|7077.3|7084.5|7078.5|7084.8|7078.8|7082.3|7076.3|14
1623168700000|2021-06-08 16:11:40|7084.2|7078.2|7085.2|7079.2|7085.2|7079.2|7084.2|7078.2|5
1623168710000|2021-06-08 16:11:50|7084.5|7078.5|7083.4|7077.4|7084.5|7078.5|7083.2|7077.2|8
1623168720000|2021-06-08 16:12:00|7083.2|7077.2|7082.2|7076.2|7083.2|7077.2|7081.5|7075.5|3
1623168730000|2021-06-08 16:12:10|7082|7076|7080.7|7074.7|7082|7076|7080.7|7074.7|5
1623168740000|2021-06-08 16:12:20|7080.5|7074.5|7081.5|7075.5|7081.7|7075.7|7080.5|7074.5|8
1623168750000|2021-06-08 16:12:30|7082.5|7076.5|7085|7079|7085|7079|7082.5|7076.5|20
1623168760000|2021-06-08 16:12:40|7086.5|7080.5|7087.5|7081.5|7087.5|7081.5|7086.5|7080.5|5
1623168770000|2021-06-08 16:12:50|7087.2|7081.2|7086.7|7080.7|7087.2|7081.2|7086.5|7080.5|2
1623168780000|2021-06-08 16:13:00|7085|7079|7085.6|7079.6|7086.2|7080.2|7085|7079|5
1623168790000|2021-06-08 16:13:10|7084.5|7078.5|7088.5|7082.5|7088.5|7082.5|7084.5|7078.5|5
1623168800000|2021-06-08 16:13:20|7089.2|7083.2|7091.7|7085.7|7092.5|7086.5|7089.2|7083.2|16
1623168810000|2021-06-08 16:13:30|7092|7086|7093.5|7087.5|7094|7088|7092|7086|9
1623168820000|2021-06-08 16:13:40|7093.7|7087.7|7092.2|7086.2|7093.7|7087.7|7091.7|7085.7|6
1623168830000|2021-06-08 16:13:50|7093.2|7087.2|7091.3|7085.3|7093.7|7087.7|7091|7085|1
1623168840000|2021-06-08 16:14:00|7091|7085|7086.9|7080.9|7091|7085|7085.9|7079.9|13
1623168850000|2021-06-08 16:14:10|7087.4|7081.4|7088.6|7082.6|7088.6|7082.6|7087.4|7081.4|2
1623168860000|2021-06-08 16:14:20|7088.3|7082.3|7086.6|7080.6|7088.6|7082.6|7086.6|7080.6|6
1623168870000|2021-06-08 16:14:30|7087.4|7081.4|7086.6|7080.6|7087.4|7081.4|7086.3|7080.3|2
1623168880000|2021-06-08 16:14:40|7087.7|7081.7|7084.1|7078.1|7088|7082|7084.1|7078.1|12
1623168890000|2021-06-08 16:14:50|7084.8|7078.8|7083.5|7077.5|7085.3|7079.3|7083.5|7077.5|5
1623168900000|2021-06-08 16:15:00|7083.3|7077.3|7082.1|7076.1|7083.3|7077.3|7080|7074|4
1623168910000|2021-06-08 16:15:10|7081.8|7075.8|7080.8|7074.8|7082.1|7076.1|7079.3|7073.3|6
1623168920000|2021-06-08 16:15:20|7080.5|7074.5|7078.5|7072.5|7080.5|7074.5|7078.1|7072.1|17
1623168930000|2021-06-08 16:15:30|7078.8|7072.8|7073.7|7067.7|7078.8|7072.8|7073.7|7067.7|8
1623168940000|2021-06-08 16:15:40|7073.4|7067.4|7078.3|7072.3|7078.9|7072.9|7073.4|7067.4|13
1623168950000|2021-06-08 16:15:50|7078.6|7072.6|7076.7|7070.7|7078.6|7072.6|7076.2|7070.2|15
1623168960000|2021-06-08 16:16:00|7076.4|7070.4|7078.2|7072.2|7078.2|7072.2|7075.4|7069.4|16
1623168970000|2021-06-08 16:16:10|7079.2|7073.2|7080.2|7074.2|7081.2|7075.2|7078.9|7072.9|10
1623168980000|2021-06-08 16:16:20|7079.9|7073.9|7081.2|7075.2|7081.2|7075.2|7079.2|7073.2|35
1623168990000|2021-06-08 16:16:30|7080.9|7074.9|7082.7|7076.7|7082.7|7076.7|7080.9|7074.9|5
1623169000000|2021-06-08 16:16:40|7082.4|7076.4|7083.1|7077.1|7084.7|7078.7|7082.4|7076.4|23
1623169010000|2021-06-08 16:16:50|7082.1|7076.1|7081.3|7075.3|7083.4|7077.4|7080.9|7074.9|11
1623169020000|2021-06-08 16:17:00|7081.1|7075.1|7084.1|7078.1|7085.4|7079.4|7080.9|7074.9|14
1623169030000|2021-06-08 16:17:10|7083.8|7077.8|7089.5|7083.5|7089.5|7083.5|7083.4|7077.4|32
1623169040000|2021-06-08 16:17:20|7089.7|7083.7|7088.1|7082.1|7090.2|7084.2|7088.1|7082.1|12
1623169050000|2021-06-08 16:17:30|7089.1|7083.1|7087.9|7081.9|7089.9|7083.9|7087.4|7081.4|6
1623169060000|2021-06-08 16:17:40|7087.4|7081.4|7087.9|7081.9|7089.1|7083.1|7086.6|7080.6|9
1623169070000|2021-06-08 16:17:50|7088.9|7082.9|7089.6|7083.6|7089.9|7083.9|7088.9|7082.9|3
1623169080000|2021-06-08 16:18:00|7089.4|7083.4|7086.3|7080.3|7089.4|7083.4|7085.6|7079.6|9
1623169090000|2021-06-08 16:18:10|7086.8|7080.8|7086.3|7080.3|7087.3|7081.3|7086.3|7080.3|5
1623169100000|2021-06-08 16:18:20|7087.3|7081.3|7088.1|7082.1|7088.1|7082.1|7087.3|7081.3|0
1623169110000|2021-06-08 16:18:30|7088.3|7082.3|7086.5|7080.5|7088.3|7082.3|7086.3|7080.3|3
1623169120000|2021-06-08 16:18:40|7086.8|7080.8|7088.3|7082.3|7088.6|7082.6|7086.8|7080.8|0
1623169130000|2021-06-08 16:18:50|7088.9|7082.9|7091.5|7085.5|7092|7086|7088.8|7082.8|9
1623169140000|2021-06-08 16:19:00|7091|7085|7091.1|7085.1|7091.3|7085.3|7089.4|7083.4|13
1623169150000|2021-06-08 16:19:10|7091.3|7085.3|7091.3|7085.3|7091.5|7085.5|7090.6|7084.6|10
1623169160000|2021-06-08 16:19:20|7091.1|7085.1|7088.6|7082.6|7091.3|7085.3|7088.6|7082.6|2
1623169170000|2021-06-08 16:19:30|7090.6|7084.6|7089.6|7083.6|7090.6|7084.6|7088.8|7082.8|4
1623169180000|2021-06-08 16:19:40|7090.2|7084.2|7090|7084|7091|7085|7090|7084|3
1623169190000|2021-06-08 16:19:50|7090.3|7084.3|7087.5|7081.5|7090.5|7084.5|7087.5|7081.5|3
1623169200000|2021-06-08 16:20:00|7089|7083|7089|7083|7089.5|7083.5|7088.2|7082.2|13
1623169210000|2021-06-08 16:20:10|7088.7|7082.7|7089|7083|7089|7083|7088.3|7082.3|3
1623169220000|2021-06-08 16:20:20|7088.8|7082.8|7085.5|7079.5|7088.8|7082.8|7084.3|7078.3|13
1623169230000|2021-06-08 16:20:30|7086.3|7080.3|7087|7081|7087|7081|7086.3|7080.3|0
1623169240000|2021-06-08 16:20:40|7087.3|7081.3|7086|7080|7088|7082|7086|7080|1
1623169250000|2021-06-08 16:20:50|7085.8|7079.8|7085.8|7079.8|7085.8|7079.8|7085.5|7079.5|9
1623169260000|2021-06-08 16:21:00|7086.3|7080.3|7088|7082|7088|7082|7085.5|7079.5|9
1623169270000|2021-06-08 16:21:10|7087.7|7081.7|7082.8|7076.8|7087.7|7081.7|7082.8|7076.8|8
1623169280000|2021-06-08 16:21:20|7082.1|7076.1|7079.4|7073.4|7082.3|7076.3|7079.2|7073.2|16
1623169290000|2021-06-08 16:21:30|7079.7|7073.7|7077|7071|7080.4|7074.4|7077|7071|11
1623169300000|2021-06-08 16:21:40|7076.7|7070.7|7077.5|7071.5|7078.7|7072.7|7076.7|7070.7|22
1623169310000|2021-06-08 16:21:50|7076.7|7070.7|7078.4|7072.4|7078.4|7072.4|7076.7|7070.7|11
1623169320000|2021-06-08 16:22:00|7078.2|7072.2|7072.1|7066.1|7078.2|7072.2|7072.1|7066.1|23
1623169330000|2021-06-08 16:22:10|7071.4|7065.4|7071.8|7065.8|7074.6|7068.6|7071.4|7065.4|44
1623169340000|2021-06-08 16:22:20|7072.1|7066.1|7072.5|7066.5|7072.7|7066.7|7069.1|7063.1|18
1623169350000|2021-06-08 16:22:30|7072.2|7066.2|7073.3|7067.3|7073.8|7067.8|7072|7066|5
1623169360000|2021-06-08 16:22:40|7072.5|7066.5|7072.5|7066.5|7073.3|7067.3|7072|7066|3
1623169370000|2021-06-08 16:22:50|7072.7|7066.7|7072.9|7066.9|7073.9|7067.9|7072.4|7066.4|4
1623169380000|2021-06-08 16:23:00|7073.1|7067.1|7073.8|7067.8|7075.1|7069.1|7072.1|7066.1|5
1623169390000|2021-06-08 16:23:10|7074.1|7068.1|7073.8|7067.8|7074.1|7068.1|7072.1|7066.1|0
1623169400000|2021-06-08 16:23:20|7071.6|7065.6|7073.1|7067.1|7073.1|7067.1|7071.6|7065.6|3
1623169410000|2021-06-08 16:23:30|7072.9|7066.9|7070.7|7064.7|7073.2|7067.2|7070.7|7064.7|9
1623169420000|2021-06-08 16:23:40|7070.5|7064.5|7069.7|7063.7|7070.5|7064.5|7069.7|7063.7|8
1623169430000|2021-06-08 16:23:50|7070.7|7064.7|7069.6|7063.6|7070.9|7064.9|7069.6|7063.6|5
1623169440000|2021-06-08 16:24:00|7070.1|7064.1|7068.6|7062.6|7070.1|7064.1|7068.6|7062.6|2
1623169450000|2021-06-08 16:24:10|7068.9|7062.9|7069.1|7063.1|7069.6|7063.6|7068.9|7062.9|2
1623169470000|2021-06-08 16:24:30|7070.1|7064.1|7071.1|7065.1|7072.8|7066.8|7070.1|7064.1|13
1623169480000|2021-06-08 16:24:40|7070.8|7064.8|7069.8|7063.8|7072.1|7066.1|7069.3|7063.3|10
1623169490000|2021-06-08 16:24:50|7069.9|7063.9|7068.6|7062.6|7071.1|7065.1|7068.6|7062.6|5
1623169500000|2021-06-08 16:25:00|7069.7|7063.7|7068.1|7062.1|7069.7|7063.7|7066.3|7060.3|9
1623169510000|2021-06-08 16:25:10|7066.8|7060.8|7064.8|7058.8|7066.9|7060.9|7062.8|7056.8|28
1623169520000|2021-06-08 16:25:20|7064.6|7058.6|7066.1|7060.1|7066.1|7060.1|7064.6|7058.6|7
1623169530000|2021-06-08 16:25:30|7065.8|7059.8|7068.5|7062.5|7068.7|7062.7|7065.8|7059.8|11
1623169540000|2021-06-08 16:25:40|7068.2|7062.2|7065.9|7059.9|7068.7|7062.7|7064.1|7058.1|10
1623169550000|2021-06-08 16:25:50|7064.9|7058.9|7065.7|7059.7|7066|7060|7064.9|7058.9|4
1623169560000|2021-06-08 16:26:00|7066.2|7060.2|7068.9|7062.9|7069.2|7063.2|7065.2|7059.2|11
1623169570000|2021-06-08 16:26:10|7068.5|7062.5|7067.5|7061.5|7068.5|7062.5|7067.5|7061.5|2
1623169580000|2021-06-08 16:26:20|7067.2|7061.2|7070.4|7064.4|7071.6|7065.6|7067.2|7061.2|52
1623169590000|2021-06-08 16:26:30|7070.8|7064.8|7072.8|7066.8|7073.4|7067.4|7070.8|7064.8|9
1623169600000|2021-06-08 16:26:40|7072.3|7066.3|7067.9|7061.9|7072.3|7066.3|7066.4|7060.4|80
1623169610000|2021-06-08 16:26:50|7067.6|7061.6|7067|7061|7067.6|7061.6|7065.6|7059.6|21
1623169620000|2021-06-08 16:27:00|7067.3|7061.3|7068.3|7062.3|7069.5|7063.5|7067|7061|7
1623169630000|2021-06-08 16:27:10|7068.6|7062.6|7069.4|7063.4|7069.6|7063.6|7068.1|7062.1|4
1623169640000|2021-06-08 16:27:20|7069.1|7063.1|7068.6|7062.6|7069.1|7063.1|7068.3|7062.3|7
1623169650000|2021-06-08 16:27:30|7068.3|7062.3|7066.8|7060.8|7068.3|7062.3|7065|7059|17
1623169660000|2021-06-08 16:27:40|7066.5|7060.5|7066.3|7060.3|7066.5|7060.5|7065.5|7059.5|0
1623169670000|2021-06-08 16:27:50|7066.8|7060.8|7067.5|7061.5|7067.5|7061.5|7065.5|7059.5|7
1623169680000|2021-06-08 16:28:00|7070.3|7064.3|7074.1|7068.1|7074.1|7068.1|7069.5|7063.5|15
1623169690000|2021-06-08 16:28:10|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|1
1623169700000|2021-06-08 16:28:20|7072.6|7066.6|7072.8|7066.8|7074.3|7068.3|7072|7066|5
1623169710000|2021-06-08 16:28:30|7073.1|7067.1|7075.4|7069.4|7075.4|7069.4|7073.1|7067.1|6
1623169720000|2021-06-08 16:28:40|7074.7|7068.7|7074|7068|7074.8|7068.8|7072.8|7066.8|4
1623169730000|2021-06-08 16:28:50|7074.3|7068.3|7075.1|7069.1|7075.1|7069.1|7072.3|7066.3|4
1623169740000|2021-06-08 16:29:00|7074.9|7068.9|7075.1|7069.1|7076.5|7070.5|7073.3|7067.3|4
1623169750000|2021-06-08 16:29:10|7074.6|7068.6|7075.5|7069.5|7076.2|7070.2|7074.1|7068.1|7
1623169760000|2021-06-08 16:29:20|7075.7|7069.7|7073|7067|7076.2|7070.2|7071.8|7065.8|22
1623169770000|2021-06-08 16:29:30|7072.8|7066.8|7072.8|7066.8|7072.8|7066.8|7071.3|7065.3|6
1623169780000|2021-06-08 16:29:40|7073.9|7067.9|7078.5|7072.5|7078.5|7072.5|7073.9|7067.9|39
1623169790000|2021-06-08 16:29:50|7079.2|7073.2|7078.7|7072.7|7080.2|7074.2|7078.4|7072.4|7
1623169800000|2021-06-08 16:30:00|7080.2|7074.2|7080.5|7074.5|7080.9|7074.9|7079.7|7073.7|5
1623169810000|2021-06-08 16:30:10|7080.2|7074.2|7082.2|7076.2|7082.5|7076.5|7080.2|7074.2|7
1623169820000|2021-06-08 16:30:20|7082.7|7076.7|7082.2|7076.2|7082.7|7076.7|7082.2|7076.2|4
1623169830000|2021-06-08 16:30:30|7082.4|7076.4|7079.1|7073.1|7082.4|7076.4|7079.1|7073.1|7
1623169840000|2021-06-08 16:30:40|7078.1|7072.1|7077.8|7071.8|7078.6|7072.6|7076.8|7070.8|12
1623169850000|2021-06-08 16:30:50|7076.1|7070.1|7076.4|7070.4|7077.6|7071.6|7076.1|7070.1|32
1623169860000|2021-06-08 16:31:00|7076.7|7070.7|7077.6|7071.6|7077.6|7071.6|7075.8|7069.8|6
1623169870000|2021-06-08 16:31:10|7077.3|7071.3|7080.7|7074.7|7080.7|7074.7|7077.3|7071.3|15
1623169880000|2021-06-08 16:31:20|7079.7|7073.7|7079.7|7073.7|7079.9|7073.9|7078.9|7072.9|5
1623169890000|2021-06-08 16:31:30|7079.4|7073.4|7079.2|7073.2|7080.4|7074.4|7078.4|7072.4|4
1623169900000|2021-06-08 16:31:40|7078.9|7072.9|7078.4|7072.4|7078.9|7072.9|7078.4|7072.4|0
1623169910000|2021-06-08 16:31:50|7078.7|7072.7|7081.9|7075.9|7083.4|7077.4|7078.7|7072.7|4
1623169920000|2021-06-08 16:32:00|7081.7|7075.7|7082.1|7076.1|7083.1|7077.1|7081.7|7075.7|7
1623169930000|2021-06-08 16:32:10|7080.4|7074.4|7079.4|7073.4|7080.7|7074.7|7079.4|7073.4|9
1623169940000|2021-06-08 16:32:20|7078.9|7072.9|7078.9|7072.9|7078.9|7072.9|7078.6|7072.6|2
1623169950000|2021-06-08 16:32:30|7078.6|7072.6|7076.9|7070.9|7078.6|7072.6|7076.1|7070.1|8
1623169960000|2021-06-08 16:32:40|7076.6|7070.6|7074.6|7068.6|7076.6|7070.6|7074.6|7068.6|5
1623169970000|2021-06-08 16:32:50|7074.9|7068.9|7072.2|7066.2|7074.9|7068.9|7072.2|7066.2|11
1623169980000|2021-06-08 16:33:00|7071.9|7065.9|7071.4|7065.4|7072.4|7066.4|7070.6|7064.6|9
1623169990000|2021-06-08 16:33:10|7071.6|7065.6|7069.6|7063.6|7071.6|7065.6|7069.6|7063.6|6
1623170000000|2021-06-08 16:33:20|7069.4|7063.4|7069.8|7063.8|7071.4|7065.4|7068.7|7062.7|15
1623170010000|2021-06-08 16:33:30|7072.9|7066.9|7072.2|7066.2|7073.9|7067.9|7072.2|7066.2|10
1623170020000|2021-06-08 16:33:40|7072.7|7066.7|7076.1|7070.1|7076.1|7070.1|7072.6|7066.6|12
1623170030000|2021-06-08 16:33:50|7075.8|7069.8|7075.6|7069.6|7077.1|7071.1|7075|7069|25
1623170040000|2021-06-08 16:34:00|7076.6|7070.6|7073.5|7067.5|7076.6|7070.6|7073.5|7067.5|6
1623170050000|2021-06-08 16:34:10|7073.8|7067.8|7073.8|7067.8|7076.1|7070.1|7073.5|7067.5|11
1623170060000|2021-06-08 16:34:20|7074.3|7068.3|7075.9|7069.9|7075.9|7069.9|7074.2|7068.2|4
1623170070000|2021-06-08 16:34:30|7075|7069|7082.1|7076.1|7082.1|7076.1|7075|7069|10
1623170080000|2021-06-08 16:34:40|7082.4|7076.4|7079|7073|7082.4|7076.4|7079|7073|6
1623170090000|2021-06-08 16:34:50|7079.4|7073.4|7080|7074|7080.2|7074.2|7079.4|7073.4|7
1623170100000|2021-06-08 16:35:00|7079.5|7073.5|7076.4|7070.4|7079.5|7073.5|7076.4|7070.4|6
1623170110000|2021-06-08 16:35:10|7076.1|7070.1|7077.7|7071.7|7078.7|7072.7|7076.1|7070.1|12
1623170120000|2021-06-08 16:35:20|7077.4|7071.4|7078.4|7072.4|7078.7|7072.7|7077.4|7071.4|3
1623170130000|2021-06-08 16:35:30|7079.9|7073.9|7079.8|7073.8|7080.1|7074.1|7079.3|7073.3|7
1623170140000|2021-06-08 16:35:40|7080.1|7074.1|7081|7075|7081.6|7075.6|7079|7073|4
1623170150000|2021-06-08 16:35:50|7081.3|7075.3|7081.5|7075.5|7082.3|7076.3|7080|7074|7
1623170160000|2021-06-08 16:36:00|7081.7|7075.7|7080.5|7074.5|7081.9|7075.9|7080.3|7074.3|2
1623170170000|2021-06-08 16:36:10|7080.1|7074.1|7076.4|7070.4|7080.1|7074.1|7076.4|7070.4|11
1623170180000|2021-06-08 16:36:20|7077.4|7071.4|7077.2|7071.2|7077.4|7071.4|7077.2|7071.2|3
1623170190000|2021-06-08 16:36:30|7076.4|7070.4|7075.5|7069.5|7076.7|7070.7|7074.4|7068.4|19
1623170200000|2021-06-08 16:36:40|7075|7069|7074.2|7068.2|7076.7|7070.7|7073|7067|16
1623170210000|2021-06-08 16:36:50|7074.5|7068.5|7075|7069|7075.7|7069.7|7074.5|7068.5|5
1623170220000|2021-06-08 16:37:00|7077.4|7071.4|7077.7|7071.7|7077.7|7071.7|7077.2|7071.2|2
1623170230000|2021-06-08 16:37:10|7077.9|7071.9|7078.2|7072.2|7080.2|7074.2|7077.9|7071.9|38
1623170240000|2021-06-08 16:37:20|7077.9|7071.9|7074.2|7068.2|7077.9|7071.9|7073.9|7067.9|17
1623170250000|2021-06-08 16:37:30|7073.9|7067.9|7073.2|7067.2|7074.4|7068.4|7072|7066|9
1623170260000|2021-06-08 16:37:40|7072.5|7066.5|7072.5|7066.5|7073.5|7067.5|7072.2|7066.2|6
1623170270000|2021-06-08 16:37:50|7073.5|7067.5|7072.2|7066.2|7074|7068|7072.2|7066.2|19
1623170280000|2021-06-08 16:38:00|7072|7066|7072|7066|7072|7066|7072|7066|1
1623170290000|2021-06-08 16:38:10|7071.7|7065.7|7070|7064|7071.7|7065.7|7069.5|7063.5|5
1623170300000|2021-06-08 16:38:20|7072.4|7066.4|7070.2|7064.2|7072.4|7066.4|7070.2|7064.2|18
1623170310000|2021-06-08 16:38:30|7070.5|7064.5|7073.5|7067.5|7074.3|7068.3|7070.2|7064.2|8
1623170320000|2021-06-08 16:38:40|7074.3|7068.3|7072.5|7066.5|7074.3|7068.3|7071.7|7065.7|9
1623170330000|2021-06-08 16:38:50|7072.7|7066.7|7073.5|7067.5|7074.5|7068.5|7072.2|7066.2|13
1623170340000|2021-06-08 16:39:00|7073.2|7067.2|7070.5|7064.5|7073.5|7067.5|7070.5|7064.5|4
1623170350000|2021-06-08 16:39:10|7071.5|7065.5|7070.8|7064.8|7072.5|7066.5|7070.8|7064.8|9
1623170360000|2021-06-08 16:39:20|7071.1|7065.1|7072.9|7066.9|7072.9|7066.9|7071.1|7065.1|1
1623170370000|2021-06-08 16:39:30|7074.1|7068.1|7074.4|7068.4|7074.4|7068.4|7074.1|7068.1|3
1623170380000|2021-06-08 16:39:40|7074.9|7068.9|7073.6|7067.6|7075.1|7069.1|7073.6|7067.6|2
1623170390000|2021-06-08 16:39:50|7073|7067|7072.1|7066.1|7073.1|7067.1|7071.8|7065.8|7
1623170400000|2021-06-08 16:40:00|7071.9|7065.9|7073|7067|7073|7067|7071.9|7065.9|11
1623170410000|2021-06-08 16:40:10|7072.4|7066.4|7073.1|7067.1|7074.3|7068.3|7072|7066|5
1623170420000|2021-06-08 16:40:20|7073.6|7067.6|7074.9|7068.9|7075.6|7069.6|7072.7|7066.7|19
1623170430000|2021-06-08 16:40:30|7074.6|7068.6|7073.6|7067.6|7074.6|7068.6|7073.6|7067.6|7
1623170440000|2021-06-08 16:40:40|7074.1|7068.1|7075.6|7069.6|7075.6|7069.6|7073.6|7067.6|8
1623170450000|2021-06-08 16:40:50|7075.3|7069.3|7075.1|7069.1|7075.9|7069.9|7073.6|7067.6|6
1623170460000|2021-06-08 16:41:00|7075.6|7069.6|7073.6|7067.6|7075.6|7069.6|7072.6|7066.6|10
1623170470000|2021-06-08 16:41:10|7073.4|7067.4|7072.4|7066.4|7075.3|7069.3|7072.4|7066.4|11
1623170480000|2021-06-08 16:41:20|7072.6|7066.6|7068.9|7062.9|7073.1|7067.1|7068.4|7062.4|13
1623170490000|2021-06-08 16:41:30|7069.1|7063.1|7067.7|7061.7|7069.1|7063.1|7067.2|7061.2|14
1623170500000|2021-06-08 16:41:40|7068|7062|7066.6|7060.6|7068|7062|7066.6|7060.6|4
1623170510000|2021-06-08 16:41:50|7066|7060|7061.8|7055.8|7066.5|7060.5|7061.8|7055.8|54
1623170520000|2021-06-08 16:42:00|7064.5|7058.5|7065.4|7059.4|7065.4|7059.4|7063.5|7057.5|13
1623170530000|2021-06-08 16:42:10|7065.9|7059.9|7065.7|7059.7|7066.2|7060.2|7065.4|7059.4|4
1623170540000|2021-06-08 16:42:20|7066.2|7060.2|7065.3|7059.3|7066.2|7060.2|7063.6|7057.6|9
1623170550000|2021-06-08 16:42:30|7066.1|7060.1|7063.5|7057.5|7066.1|7060.1|7062.6|7056.6|48
1623170560000|2021-06-08 16:42:40|7063.7|7057.7|7066.8|7060.8|7067.2|7061.2|7063.4|7057.4|6
1623170570000|2021-06-08 16:42:50|7066.3|7060.3|7066.3|7060.3|7066.3|7060.3|7066.3|7060.3|4
1623170580000|2021-06-08 16:43:00|7066.1|7060.1|7065.7|7059.7|7067|7061|7065.5|7059.5|5
1623170590000|2021-06-08 16:43:10|7065.5|7059.5|7065.7|7059.7|7065.9|7059.9|7065.5|7059.5|1
1623170600000|2021-06-08 16:43:20|7064.7|7058.7|7064.6|7058.6|7065.9|7059.9|7064.3|7058.3|21
1623170610000|2021-06-08 16:43:30|7064.8|7058.8|7064.8|7058.8|7065.5|7059.5|7064.8|7058.8|2
1623170620000|2021-06-08 16:43:40|7064.3|7058.3|7063.5|7057.5|7064.3|7058.3|7063.2|7057.2|7
1623170630000|2021-06-08 16:43:50|7063.2|7057.2|7060.8|7054.8|7063.5|7057.5|7060.8|7054.8|8
1623170640000|2021-06-08 16:44:00|7059.2|7053.2|7058.2|7052.2|7060|7054|7058.2|7052.2|29
1623170650000|2021-06-08 16:44:10|7058.5|7052.5|7057.5|7051.5|7058.5|7052.5|7057.5|7051.5|9
1623170660000|2021-06-08 16:44:20|7058.4|7052.4|7062.3|7056.3|7062.6|7056.6|7058.4|7052.4|14
1623170670000|2021-06-08 16:44:30|7062.8|7056.8|7063|7057|7063|7057|7061.8|7055.8|16
1623170680000|2021-06-08 16:44:40|7063.3|7057.3|7059.5|7053.5|7063.6|7057.6|7059.5|7053.5|16
1623170690000|2021-06-08 16:44:50|7059.9|7053.9|7060.8|7054.8|7061.5|7055.5|7059.7|7053.7|5
1623170700000|2021-06-08 16:45:00|7060.3|7054.3|7058.8|7052.8|7061.3|7055.3|7058.3|7052.3|12
1623170710000|2021-06-08 16:45:10|7058.6|7052.6|7055.1|7049.1|7058.6|7052.6|7054.6|7048.6|12
1623170720000|2021-06-08 16:45:20|7054.8|7048.8|7056.3|7050.3|7056.3|7050.3|7053.1|7047.1|27
1623170730000|2021-06-08 16:45:30|7055.8|7049.8|7055.6|7049.6|7056.3|7050.3|7055.1|7049.1|11
1623170740000|2021-06-08 16:45:40|7055.3|7049.3|7054.6|7048.6|7055.6|7049.6|7054.6|7048.6|26
1623170750000|2021-06-08 16:45:50|7055.1|7049.1|7054.8|7048.8|7055.6|7049.6|7053.3|7047.3|7
1623170760000|2021-06-08 16:46:00|7055.1|7049.1|7055.3|7049.3|7055.3|7049.3|7053.8|7047.8|18
1623170770000|2021-06-08 16:46:10|7056.3|7050.3|7056.5|7050.5|7057.8|7051.8|7055.8|7049.8|13
1623170780000|2021-06-08 16:46:20|7056.8|7050.8|7060.2|7054.2|7060.5|7054.5|7056.2|7050.2|8
1623170790000|2021-06-08 16:46:30|7060.3|7054.3|7063.5|7057.5|7063.6|7057.6|7060|7054|12
1623170800000|2021-06-08 16:46:40|7063.2|7057.2|7065|7059|7065.5|7059.5|7063.2|7057.2|8
1623170810000|2021-06-08 16:46:50|7065.2|7059.2|7068.5|7062.5|7068.5|7062.5|7065.2|7059.2|11
1623170820000|2021-06-08 16:47:00|7066.8|7060.8|7069.5|7063.5|7070|7064|7066.8|7060.8|22
1623170830000|2021-06-08 16:47:10|7069.8|7063.8|7072.8|7066.8|7073.7|7067.7|7067.8|7061.8|19
1623170840000|2021-06-08 16:47:20|7072.5|7066.5|7069.8|7063.8|7072.5|7066.5|7068.5|7062.5|20
1623170850000|2021-06-08 16:47:30|7070|7064|7069|7063|7072|7066|7068.8|7062.8|47
1623170860000|2021-06-08 16:47:40|7068.5|7062.5|7069|7063|7069.3|7063.3|7068.5|7062.5|28
1623170870000|2021-06-08 16:47:50|7069.5|7063.5|7068.5|7062.5|7070|7064|7068|7062|1
1623170880000|2021-06-08 16:48:00|7068|7062|7066|7060|7068|7062|7065.5|7059.5|16
1623170890000|2021-06-08 16:48:10|7065|7059|7062.3|7056.3|7065.3|7059.3|7062.3|7056.3|21
1623170900000|2021-06-08 16:48:20|7063|7057|7063.3|7057.3|7064.6|7058.6|7063|7057|8
1623170910000|2021-06-08 16:48:30|7064.3|7058.3|7064.3|7058.3|7064.5|7058.5|7062.3|7056.3|6
1623170920000|2021-06-08 16:48:40|7064.8|7058.8|7065.3|7059.3|7065.5|7059.5|7064.3|7058.3|2
1623170930000|2021-06-08 16:48:50|7065|7059|7065.3|7059.3|7066.3|7060.3|7065|7059|4
1623170940000|2021-06-08 16:49:00|7066.2|7060.2|7065.3|7059.3|7067|7061|7065.3|7059.3|16
1623170950000|2021-06-08 16:49:10|7064.3|7058.3|7063.2|7057.2|7064.6|7058.6|7063.2|7057.2|28
1623170960000|2021-06-08 16:49:20|7063.4|7057.4|7063.1|7057.1|7064.7|7058.7|7062|7056|27
1623170970000|2021-06-08 16:49:30|7063.4|7057.4|7063.6|7057.6|7063.9|7057.9|7063.1|7057.1|1
1623170980000|2021-06-08 16:49:40|7063.3|7057.3|7061.1|7055.1|7063.9|7057.9|7061.1|7055.1|4
1623170990000|2021-06-08 16:49:50|7060.6|7054.6|7063.1|7057.1|7063.1|7057.1|7060.6|7054.6|11
1623171000000|2021-06-08 16:50:00|7062.3|7056.3|7058.6|7052.6|7062.6|7056.6|7058.6|7052.6|7
1623171010000|2021-06-08 16:50:10|7058.9|7052.9|7060.6|7054.6|7060.6|7054.6|7058.9|7052.9|16
1623171020000|2021-06-08 16:50:20|7060.9|7054.9|7060.5|7054.5|7060.9|7054.9|7059.1|7053.1|4
1623171030000|2021-06-08 16:50:30|7060.2|7054.2|7056.5|7050.5|7060.2|7054.2|7056.2|7050.2|8
1623171040000|2021-06-08 16:50:40|7056.2|7050.2|7060.7|7054.7|7061.2|7055.2|7055|7049|39
1623171050000|2021-06-08 16:50:50|7061.9|7055.9|7065.5|7059.5|7065.5|7059.5|7057.9|7051.9|14
1623171060000|2021-06-08 16:51:00|7065.3|7059.3|7062.8|7056.8|7065.3|7059.3|7062.8|7056.8|10
1623171070000|2021-06-08 16:51:10|7061.5|7055.5|7058.5|7052.5|7062.3|7056.3|7058.5|7052.5|5
1623171080000|2021-06-08 16:51:20|7059.3|7053.3|7055.5|7049.5|7059.3|7053.3|7055.5|7049.5|9
1623171090000|2021-06-08 16:51:30|7055|7049|7051.3|7045.3|7055.6|7049.6|7050.1|7044.1|28
1623171100000|2021-06-08 16:51:40|7050.9|7044.9|7053.3|7047.3|7053.3|7047.3|7050.6|7044.6|11
1623171110000|2021-06-08 16:51:50|7053.6|7047.6|7052.6|7046.6|7053.9|7047.9|7052|7046|29
1623171120000|2021-06-08 16:52:00|7052.4|7046.4|7052.4|7046.4|7052.6|7046.6|7049.2|7043.2|13
1623171130000|2021-06-08 16:52:10|7052.2|7046.2|7052.7|7046.7|7052.9|7046.9|7050.6|7044.6|7
1623171140000|2021-06-08 16:52:20|7052.9|7046.9|7053.2|7047.2|7054.1|7048.1|7052.4|7046.4|2
1623171150000|2021-06-08 16:52:30|7053.4|7047.4|7051.3|7045.3|7053.4|7047.4|7049.8|7043.8|5
1623171160000|2021-06-08 16:52:40|7051.1|7045.1|7053.4|7047.4|7053.6|7047.6|7051.1|7045.1|16
1623171170000|2021-06-08 16:52:50|7053.6|7047.6|7057.1|7051.1|7059.4|7053.4|7053.1|7047.1|7
1623171180000|2021-06-08 16:53:00|7057.3|7051.3|7059.4|7053.4|7059.4|7053.4|7056.6|7050.6|11
1623171190000|2021-06-08 16:53:10|7059.6|7053.6|7066.6|7060.6|7066.8|7060.8|7059.6|7053.6|109
1623171200000|2021-06-08 16:53:20|7065.3|7059.3|7064.3|7058.3|7065.5|7059.5|7064.1|7058.1|10
1623171210000|2021-06-08 16:53:30|7064.6|7058.6|7062|7056|7065.5|7059.5|7062|7056|10
1623171220000|2021-06-08 16:53:40|7062.3|7056.3|7064.1|7058.1|7064.1|7058.1|7062|7056|3
1623171230000|2021-06-08 16:53:50|7063.1|7057.1|7062.3|7056.3|7064.1|7058.1|7062|7056|0
1623171240000|2021-06-08 16:54:00|7061.6|7055.6|7061.6|7055.6|7061.8|7055.8|7061|7055|6
1623171250000|2021-06-08 16:54:10|7061.9|7055.9|7061.6|7055.6|7061.9|7055.9|7061.6|7055.6|4
1623171260000|2021-06-08 16:54:20|7062.3|7056.3|7063.4|7057.4|7063.6|7057.6|7062.1|7056.1|4
1623171270000|2021-06-08 16:54:30|7063.7|7057.7|7064.8|7058.8|7065.1|7059.1|7062.7|7056.7|17
1623171280000|2021-06-08 16:54:40|7065.1|7059.1|7061.6|7055.6|7065.1|7059.1|7061.6|7055.6|6
1623171290000|2021-06-08 16:54:50|7061.9|7055.9|7061.9|7055.9|7062.2|7056.2|7061.1|7055.1|2
1623171300000|2021-06-08 16:55:00|7062.2|7056.2|7056.9|7050.9|7062.2|7056.2|7056.6|7050.6|3
1623171310000|2021-06-08 16:55:10|7057.4|7051.4|7056.2|7050.2|7058.4|7052.4|7056.2|7050.2|6
1623171320000|2021-06-08 16:55:20|7055.7|7049.7|7059.4|7053.4|7059.9|7053.9|7055.7|7049.7|16
1623171330000|2021-06-08 16:55:30|7060.2|7054.2|7060.4|7054.4|7060.4|7054.4|7058.3|7052.3|6
1623171340000|2021-06-08 16:55:40|7060.1|7054.1|7062|7056|7062.6|7056.6|7059.9|7053.9|2
1623171350000|2021-06-08 16:55:50|7062.3|7056.3|7059.8|7053.8|7062.3|7056.3|7059.8|7053.8|0
1623171360000|2021-06-08 16:56:00|7059.3|7053.3|7060|7054|7060.8|7054.8|7059.3|7053.3|5
1623171370000|2021-06-08 16:56:10|7060.5|7054.5|7068.5|7062.5|7068.5|7062.5|7060.5|7054.5|39
1623171380000|2021-06-08 16:56:20|7068.8|7062.8|7069.8|7063.8|7071.3|7065.3|7068.8|7062.8|21
1623171390000|2021-06-08 16:56:30|7070.3|7064.3|7069.8|7063.8|7070.5|7064.5|7069.5|7063.5|13
1623171400000|2021-06-08 16:56:40|7069.3|7063.3|7073.3|7067.3|7073.3|7067.3|7069.3|7063.3|21
1623171410000|2021-06-08 16:56:50|7074.3|7068.3|7073.3|7067.3|7074.5|7068.5|7072.5|7066.5|13
1623171420000|2021-06-08 16:57:00|7071.8|7065.8|7072.3|7066.3|7072.8|7066.8|7071.5|7065.5|5
1623171430000|2021-06-08 16:57:10|7072.5|7066.5|7074.8|7068.8|7077.5|7071.5|7072.5|7066.5|22
1623171440000|2021-06-08 16:57:20|7073.8|7067.8|7073.4|7067.4|7074.3|7068.3|7073|7067|7
1623171450000|2021-06-08 16:57:30|7072.8|7066.8|7072.7|7066.7|7075.1|7069.1|7072.6|7066.6|9
1623171460000|2021-06-08 16:57:40|7072.4|7066.4|7076|7070|7076|7070|7071.4|7065.4|5
1623171470000|2021-06-08 16:57:50|7075.6|7069.6|7080.6|7074.6|7080.6|7074.6|7075.1|7069.1|7
1623171480000|2021-06-08 16:58:00|7080.4|7074.4|7084.6|7078.6|7085.4|7079.4|7078.3|7072.3|30
1623171490000|2021-06-08 16:58:10|7085.8|7079.8|7096.4|7090.4|7097.2|7091.2|7084.5|7078.5|31
1623171500000|2021-06-08 16:58:20|7096.6|7090.6|7093.6|7087.6|7096.8|7090.8|7092.6|7086.6|22
1623171510000|2021-06-08 16:58:30|7092.9|7086.9|7090.8|7084.8|7092.9|7086.9|7090.8|7084.8|12
1623171520000|2021-06-08 16:58:40|7090.6|7084.6|7090.7|7084.7|7093.7|7087.7|7086.9|7080.9|24
1623171530000|2021-06-08 16:58:50|7090.5|7084.5|7089.3|7083.3|7090.5|7084.5|7087.6|7081.6|3
1623171540000|2021-06-08 16:59:00|7088.8|7082.8|7087.8|7081.8|7089.8|7083.8|7087.8|7081.8|3
1623171550000|2021-06-08 16:59:10|7086.1|7080.1|7088.6|7082.6|7089.8|7083.8|7083.7|7077.7|56
1623171560000|2021-06-08 16:59:20|7089.3|7083.3|7092.7|7086.7|7093|7087|7088.6|7082.6|6
1623171570000|2021-06-08 16:59:30|7092.9|7086.9|7092.7|7086.7|7093.3|7087.3|7091.1|7085.1|12
1623171580000|2021-06-08 16:59:40|7092|7086|7090.8|7084.8|7092.3|7086.3|7090.5|7084.5|8
1623171590000|2021-06-08 16:59:50|7090.2|7084.2|7088.2|7082.2|7090.2|7084.2|7088.2|7082.2|1
1623171600000|2021-06-08 17:00:00|7087.8|7081.8|7077.7|7071.7|7087.8|7081.8|7077.7|7071.7|24
1623171610000|2021-06-08 17:00:10|7077.5|7071.5|7074.5|7068.5|7077.5|7071.5|7074|7068|10
1623171620000|2021-06-08 17:00:20|7075|7069|7079.8|7073.8|7080.3|7074.3|7074.7|7068.7|10
1623171630000|2021-06-08 17:00:30|7079.6|7073.6|7079.2|7073.2|7081.5|7075.5|7078.7|7072.7|16
1623171640000|2021-06-08 17:00:40|7088.2|7082.2|7088.5|7082.5|7089|7083|7087.1|7081.1|13
1623171650000|2021-06-08 17:00:50|7088.3|7082.3|7083|7077|7088.3|7082.3|7082.9|7076.9|5
1623171660000|2021-06-08 17:01:00|7083.3|7077.3|7079.8|7073.8|7083.3|7077.3|7079.8|7073.8|5
1623171670000|2021-06-08 17:01:10|7079.6|7073.6|7079.8|7073.8|7079.8|7073.8|7076.8|7070.8|9
1623171680000|2021-06-08 17:01:20|7079.6|7073.6|7078.9|7072.9|7079.6|7073.6|7078.5|7072.5|1
1623171690000|2021-06-08 17:01:30|7079.7|7073.7|7079.8|7073.8|7079.8|7073.8|7079.3|7073.3|5
1623171700000|2021-06-08 17:01:40|7079.6|7073.6|7079.3|7073.3|7079.8|7073.8|7079.3|7073.3|1
1623171710000|2021-06-08 17:01:50|7079.6|7073.6|7079.5|7073.5|7079.6|7073.6|7077.9|7071.9|3
1623171720000|2021-06-08 17:02:00|7079.8|7073.8|7080.8|7074.8|7081.5|7075.5|7078.9|7072.9|8
1623171730000|2021-06-08 17:02:10|7080.5|7074.5|7078|7072|7080.5|7074.5|7076.6|7070.6|2
1623171740000|2021-06-08 17:02:20|7078.3|7072.3|7078.5|7072.5|7079.3|7073.3|7078.1|7072.1|2
1623171750000|2021-06-08 17:02:30|7078.2|7072.2|7077.7|7071.7|7078.2|7072.2|7077|7071|6
1623171760000|2021-06-08 17:02:40|7077.5|7071.5|7082.1|7076.1|7082.5|7076.5|7077.5|7071.5|15
1623171770000|2021-06-08 17:02:50|7081.8|7075.8|7083.5|7077.5|7084.8|7078.8|7079.5|7073.5|11
1623171780000|2021-06-08 17:03:00|7083.9|7077.9|7080.2|7074.2|7084|7078|7080.2|7074.2|17
1623171790000|2021-06-08 17:03:10|7080|7074|7082.2|7076.2|7082.2|7076.2|7080|7074|0
1623171800000|2021-06-08 17:03:20|7081.7|7075.7|7078.3|7072.3|7081.7|7075.7|7078.3|7072.3|7
1623171810000|2021-06-08 17:03:30|7078.5|7072.5|7076.5|7070.5|7079.2|7073.2|7076.5|7070.5|3
1623171820000|2021-06-08 17:03:40|7076.2|7070.2|7076|7070|7076.2|7070.2|7076|7070|0
1623171830000|2021-06-08 17:03:50|7080|7074|7077.2|7071.2|7081.6|7075.6|7077.2|7071.2|26
1623171840000|2021-06-08 17:04:00|7077|7071|7076|7070|7077|7071|7074.6|7068.6|1
1623171850000|2021-06-08 17:04:10|7075.8|7069.8|7074.5|7068.5|7075.8|7069.8|7074.5|7068.5|3
1623171860000|2021-06-08 17:04:20|7074.8|7068.8|7069.3|7063.3|7074.8|7068.8|7069.2|7063.2|23
1623171870000|2021-06-08 17:04:30|7068.5|7062.5|7067.5|7061.5|7070.5|7064.5|7067.5|7061.5|5
1623171880000|2021-06-08 17:04:40|7067.8|7061.8|7067|7061|7067.8|7061.8|7066.3|7060.3|9
1623171890000|2021-06-08 17:04:50|7066.5|7060.5|7067.4|7061.4|7067.4|7061.4|7065.6|7059.6|11
1623171900000|2021-06-08 17:05:00|7068.2|7062.2|7075.7|7069.7|7075.7|7069.7|7068.2|7062.2|6
1623171910000|2021-06-08 17:05:10|7076|7070|7070.6|7064.6|7076|7070|7069.5|7063.5|30
1623171920000|2021-06-08 17:05:20|7070.3|7064.3|7073.5|7067.5|7073.5|7067.5|7070.3|7064.3|8
1623171930000|2021-06-08 17:05:30|7073|7067|7071.3|7065.3|7073|7067|7071.1|7065.1|4
1623171940000|2021-06-08 17:05:40|7070.7|7064.7|7068.5|7062.5|7070.7|7064.7|7068.2|7062.2|7
1623171950000|2021-06-08 17:05:50|7068.9|7062.9|7067.6|7061.6|7069.4|7063.4|7067.6|7061.6|3
1623171960000|2021-06-08 17:06:00|7067.3|7061.3|7068.3|7062.3|7068.9|7062.9|7067.3|7061.3|2
1623171970000|2021-06-08 17:06:10|7068.6|7062.6|7068.9|7062.9|7068.9|7062.9|7068.1|7062.1|3
1623171980000|2021-06-08 17:06:20|7068.6|7062.6|7067.6|7061.6|7068.6|7062.6|7067.6|7061.6|1
1623171990000|2021-06-08 17:06:30|7067.3|7061.3|7071.1|7065.1|7071.1|7065.1|7067.3|7061.3|3
1623172000000|2021-06-08 17:06:40|7071.3|7065.3|7069.1|7063.1|7071.6|7065.6|7069.1|7063.1|12
1623172010000|2021-06-08 17:06:50|7068.8|7062.8|7068.5|7062.5|7069.3|7063.3|7068.3|7062.3|2
1623172020000|2021-06-08 17:07:00|7068.8|7062.8|7072.7|7066.7|7072.7|7066.7|7068.8|7062.8|8
1623172030000|2021-06-08 17:07:10|7073|7067|7072.5|7066.5|7073|7067|7071.2|7065.2|5
1623172040000|2021-06-08 17:07:20|7069|7063|7066.8|7060.8|7069|7063|7065.3|7059.3|12
1623172050000|2021-06-08 17:07:30|7067.5|7061.5|7065.1|7059.1|7068.1|7062.1|7065.1|7059.1|2
1623172060000|2021-06-08 17:07:40|7064.1|7058.1|7065|7059|7065.1|7059.1|7061.7|7055.7|9
1623172070000|2021-06-08 17:07:50|7066.5|7060.5|7066|7060|7066.8|7060.8|7065|7059|4
1623172080000|2021-06-08 17:08:00|7064.7|7058.7|7066|7060|7066.5|7060.5|7064.2|7058.2|3
1623172090000|2021-06-08 17:08:10|7065.9|7059.9|7065.7|7059.7|7065.9|7059.9|7065.7|7059.7|1
1623172100000|2021-06-08 17:08:20|7065.9|7059.9|7070.2|7064.2|7073.2|7067.2|7065.9|7059.9|9
1623172110000|2021-06-08 17:08:30|7070.7|7064.7|7071.2|7065.2|7071.2|7065.2|7070.7|7064.7|7
1623172120000|2021-06-08 17:08:40|7070.9|7064.9|7069.9|7063.9|7070.9|7064.9|7069.9|7063.9|0
1623172130000|2021-06-08 17:08:50|7070.2|7064.2|7072.6|7066.6|7072.6|7066.6|7070.2|7064.2|7
1623172140000|2021-06-08 17:09:00|7072.5|7066.5|7069.4|7063.4|7073|7067|7068.9|7062.9|12
1623172150000|2021-06-08 17:09:10|7069.1|7063.1|7068.4|7062.4|7070.1|7064.1|7068.4|7062.4|4
1623172160000|2021-06-08 17:09:20|7067.4|7061.4|7074.6|7068.6|7074.6|7068.6|7067.4|7061.4|4
1623172170000|2021-06-08 17:09:30|7074.4|7068.4|7073.3|7067.3|7074.6|7068.6|7072.8|7066.8|15
1623172180000|2021-06-08 17:09:40|7073.6|7067.6|7073.4|7067.4|7073.9|7067.9|7073.4|7067.4|2
1623172190000|2021-06-08 17:09:50|7072.9|7066.9|7073.9|7067.9|7073.9|7067.9|7072.9|7066.9|2
1623172200000|2021-06-08 17:10:00|7072.9|7066.9|7071.1|7065.1|7072.9|7066.9|7070.9|7064.9|4
1623172210000|2021-06-08 17:10:10|7071.6|7065.6|7072.5|7066.5|7072.8|7066.8|7069|7063|13
1623172220000|2021-06-08 17:10:20|7072.8|7066.8|7070|7064|7073.5|7067.5|7069.5|7063.5|7
1623172230000|2021-06-08 17:10:30|7070.3|7064.3|7070.7|7064.7|7071|7065|7069|7063|4
1623172240000|2021-06-08 17:10:40|7069.5|7063.5|7069.5|7063.5|7069.5|7063.5|7069.5|7063.5|1
1623172250000|2021-06-08 17:10:50|7069.7|7063.7|7071.5|7065.5|7072|7066|7069.5|7063.5|2
1623172260000|2021-06-08 17:11:00|7071.7|7065.7|7071.5|7065.5|7072.3|7066.3|7071.3|7065.3|3
1623172270000|2021-06-08 17:11:10|7071.7|7065.7|7071.7|7065.7|7072|7066|7071|7065|3
1623172280000|2021-06-08 17:11:20|7071.5|7065.5|7071|7065|7071.5|7065.5|7070.7|7064.7|5
1623172290000|2021-06-08 17:11:30|7073|7067|7073.7|7067.7|7073.7|7067.7|7072.7|7066.7|12
1623172300000|2021-06-08 17:11:40|7073.4|7067.4|7076.1|7070.1|7076.1|7070.1|7073.4|7067.4|6
1623172310000|2021-06-08 17:11:50|7077.3|7071.3|7074.9|7068.9|7077.6|7071.6|7074.9|7068.9|4
1623172320000|2021-06-08 17:12:00|7075.6|7069.6|7075.1|7069.1|7075.6|7069.6|7075.1|7069.1|2
1623172330000|2021-06-08 17:12:10|7074.9|7068.9|7074.3|7068.3|7074.9|7068.9|7074.1|7068.1|6
1623172340000|2021-06-08 17:12:20|7074.1|7068.1|7071.8|7065.8|7074.1|7068.1|7070.6|7064.6|5
1623172350000|2021-06-08 17:12:30|7072.1|7066.1|7073.1|7067.1|7074.1|7068.1|7072.1|7066.1|5
1623172360000|2021-06-08 17:12:40|7072.1|7066.1|7070.3|7064.3|7072.3|7066.3|7070.3|7064.3|3
1623172370000|2021-06-08 17:12:50|7072.3|7066.3|7070.8|7064.8|7072.3|7066.3|7070.8|7064.8|4
1623172380000|2021-06-08 17:13:00|7071.1|7065.1|7070.5|7064.5|7071.4|7065.4|7070.1|7064.1|3
1623172390000|2021-06-08 17:13:10|7069.9|7063.9|7068.4|7062.4|7069.9|7063.9|7068.4|7062.4|7
1623172400000|2021-06-08 17:13:20|7066.8|7060.8|7068.7|7062.7|7068.7|7062.7|7066.8|7060.8|3
1623172410000|2021-06-08 17:13:30|7068.4|7062.4|7067.9|7061.9|7068.7|7062.7|7067.7|7061.7|3
1623172420000|2021-06-08 17:13:40|7068.2|7062.2|7067.7|7061.7|7068.2|7062.2|7067.7|7061.7|1
1623172430000|2021-06-08 17:13:50|7068|7062|7069.7|7063.7|7069.7|7063.7|7068|7062|4
1623172440000|2021-06-08 17:14:00|7069.5|7063.5|7070|7064|7071|7065|7069.2|7063.2|11
1623172450000|2021-06-08 17:14:10|7069.2|7063.2|7069.7|7063.7|7069.7|7063.7|7069.2|7063.2|4
1623172460000|2021-06-08 17:14:20|7070|7064|7069.1|7063.1|7070|7064|7068.3|7062.3|5
1623172470000|2021-06-08 17:14:30|7069.3|7063.3|7060.8|7054.8|7069.5|7063.5|7060.6|7054.6|24
1623172480000|2021-06-08 17:14:40|7061.6|7055.6|7059.4|7053.4|7061.6|7055.6|7057.9|7051.9|21
1623172490000|2021-06-08 17:14:50|7059.7|7053.7|7060.9|7054.9|7061.7|7055.7|7059.7|7053.7|9
1623172500000|2021-06-08 17:15:00|7061.2|7055.2|7060.9|7054.9|7061.2|7055.2|7059.8|7053.8|28
1623172510000|2021-06-08 17:15:10|7060.6|7054.6|7064.6|7058.6|7064.6|7058.6|7060.3|7054.3|14
1623172520000|2021-06-08 17:15:20|7064.3|7058.3|7063.3|7057.3|7064.3|7058.3|7063|7057|1
1623172530000|2021-06-08 17:15:30|7063|7057|7064.3|7058.3|7065.3|7059.3|7063|7057|0
1623172540000|2021-06-08 17:15:40|7064.7|7058.7|7066.8|7060.8|7066.8|7060.8|7064.3|7058.3|7
1623172550000|2021-06-08 17:15:50|7066.5|7060.5|7067.5|7061.5|7067.5|7061.5|7065.8|7059.8|11
1623172560000|2021-06-08 17:16:00|7067.8|7061.8|7064.9|7058.9|7067.8|7061.8|7064.3|7058.3|23
1623172570000|2021-06-08 17:16:10|7065.5|7059.5|7064.5|7058.5|7065.8|7059.8|7064|7058|4
1623172580000|2021-06-08 17:16:20|7063.9|7057.9|7061.5|7055.5|7063.9|7057.9|7060.8|7054.8|6
1623172590000|2021-06-08 17:16:30|7062|7056|7061.3|7055.3|7062|7056|7061.3|7055.3|22
1623172600000|2021-06-08 17:16:40|7061.8|7055.8|7061.8|7055.8|7061.8|7055.8|7061.8|7055.8|2
1623172610000|2021-06-08 17:16:50|7062|7056|7065.3|7059.3|7065.3|7059.3|7062|7056|6
1623172620000|2021-06-08 17:17:00|7065|7059|7067|7061|7067.2|7061.2|7064.7|7058.7|17
1623172630000|2021-06-08 17:17:10|7068.4|7062.4|7067.2|7061.2|7068.4|7062.4|7067|7061|1
1623172640000|2021-06-08 17:17:20|7065|7059|7065.2|7059.2|7065.2|7059.2|7062.7|7056.7|6
1623172650000|2021-06-08 17:17:30|7064.4|7058.4|7065.2|7059.2|7065.9|7059.9|7063.7|7057.7|7
1623172660000|2021-06-08 17:17:40|7064.2|7058.2|7064.5|7058.5|7064.5|7058.5|7063|7057|38
1623172670000|2021-06-08 17:17:50|7064.2|7058.2|7064.5|7058.5|7066.2|7060.2|7064.2|7058.2|25
1623172680000|2021-06-08 17:18:00|7064.2|7058.2|7062|7056|7064.7|7058.7|7061.8|7055.8|22
1623172690000|2021-06-08 17:18:10|7061.5|7055.5|7057.8|7051.8|7061.5|7055.5|7056.1|7050.1|25
1623172700000|2021-06-08 17:18:20|7057.6|7051.6|7058.3|7052.3|7058.3|7052.3|7057.3|7051.3|9
1623172710000|2021-06-08 17:18:30|7058.6|7052.6|7058.6|7052.6|7059.6|7053.6|7058.1|7052.1|8
1623172720000|2021-06-08 17:18:40|7059.3|7053.3|7056|7050|7059.3|7053.3|7056|7050|14
1623172730000|2021-06-08 17:18:50|7056.3|7050.3|7057.2|7051.2|7058|7052|7056.3|7050.3|10
1623172740000|2021-06-08 17:19:00|7058.5|7052.5|7057.4|7051.4|7058.5|7052.5|7057.1|7051.1|30
1623172750000|2021-06-08 17:19:10|7057.7|7051.7|7062.1|7056.1|7062.6|7056.6|7057.7|7051.7|22
1623172760000|2021-06-08 17:19:20|7062.6|7056.6|7060|7054|7062.6|7056.6|7060|7054|11
1623172770000|2021-06-08 17:19:30|7060.3|7054.3|7060.6|7054.6|7060.6|7054.6|7059.1|7053.1|5
1623172780000|2021-06-08 17:19:40|7060.8|7054.8|7060.5|7054.5|7061.6|7055.6|7059.6|7053.6|18
1623172790000|2021-06-08 17:19:50|7061|7055|7062.1|7056.1|7062.1|7056.1|7058.6|7052.6|10
1623172800000|2021-06-08 17:20:00|7061.3|7055.3|7063.6|7057.6|7064.5|7058.5|7061.3|7055.3|16
1623172810000|2021-06-08 17:20:10|7062.8|7056.8|7061.1|7055.1|7062.8|7056.8|7061.1|7055.1|2
1623172820000|2021-06-08 17:20:20|7060.8|7054.8|7061.3|7055.3|7061.3|7055.3|7060.3|7054.3|6
1623172830000|2021-06-08 17:20:30|7061.1|7055.1|7062.3|7056.3|7062.3|7056.3|7059.3|7053.3|8
1623172840000|2021-06-08 17:20:40|7063.6|7057.6|7063.1|7057.1|7063.6|7057.6|7063.1|7057.1|5
1623172850000|2021-06-08 17:20:50|7063.6|7057.6|7063.3|7057.3|7064.3|7058.3|7063.1|7057.1|8
1623172860000|2021-06-08 17:21:00|7063.8|7057.8|7067.3|7061.3|7067.3|7061.3|7063.8|7057.8|10
1623172870000|2021-06-08 17:21:10|7064.8|7058.8|7065.6|7059.6|7065.9|7059.9|7063.9|7057.9|15
1623172880000|2021-06-08 17:21:20|7066.6|7060.6|7067.3|7061.3|7067.3|7061.3|7066.6|7060.6|6
1623172890000|2021-06-08 17:21:30|7066.6|7060.6|7064.1|7058.1|7066.9|7060.9|7064.1|7058.1|11
1623172900000|2021-06-08 17:21:40|7064.7|7058.7|7066.1|7060.1|7066.1|7060.1|7064|7058|21
1623172910000|2021-06-08 17:21:50|7066.4|7060.4|7066.4|7060.4|7066.4|7060.4|7064.5|7058.5|4
1623172920000|2021-06-08 17:22:00|7066.2|7060.2|7065|7059|7066.2|7060.2|7065|7059|6
1623172930000|2021-06-08 17:22:10|7064.7|7058.7|7064.3|7058.3|7065|7059|7064.3|7058.3|7
1623172940000|2021-06-08 17:22:20|7064.6|7058.6|7068.6|7062.6|7068.6|7062.6|7064.6|7058.6|14
1623172950000|2021-06-08 17:22:30|7069|7063|7072|7066|7072.4|7066.4|7069|7063|31
1623172960000|2021-06-08 17:22:40|7073|7067|7073.4|7067.4|7073.9|7067.9|7072.4|7066.4|21
1623172970000|2021-06-08 17:22:50|7073.6|7067.6|7075.6|7069.6|7075.6|7069.6|7073.4|7067.4|14
1623172980000|2021-06-08 17:23:00|7075.3|7069.3|7077.3|7071.3|7077.3|7071.3|7074.1|7068.1|6
1623172990000|2021-06-08 17:23:10|7077.8|7071.8|7075.7|7069.7|7078|7072|7075.7|7069.7|2
1623173000000|2021-06-08 17:23:20|7075.2|7069.2|7077.7|7071.7|7078.2|7072.2|7075|7069|8
1623173010000|2021-06-08 17:23:30|7077.3|7071.3|7077|7071|7077.3|7071.3|7077|7071|12
1623173020000|2021-06-08 17:23:40|7077.6|7071.6|7076|7070|7077.6|7071.6|7076|7070|3
1623173030000|2021-06-08 17:23:50|7075.7|7069.7|7075.4|7069.4|7075.7|7069.7|7075.4|7069.4|6
1623173040000|2021-06-08 17:24:00|7075.9|7069.9|7075.7|7069.7|7075.9|7069.9|7075.1|7069.1|3
1623173050000|2021-06-08 17:24:10|7076.4|7070.4|7075.7|7069.7|7076.4|7070.4|7075.7|7069.7|1
1623173060000|2021-06-08 17:24:20|7074.9|7068.9|7075.1|7069.1|7075.9|7069.9|7074.4|7068.4|4
1623173070000|2021-06-08 17:24:30|7074.1|7068.1|7074.7|7068.7|7076.3|7070.3|7074.1|7068.1|17
1623173080000|2021-06-08 17:24:40|7074.4|7068.4|7075.7|7069.7|7075.7|7069.7|7073.9|7067.9|10
1623173090000|2021-06-08 17:24:50|||||||||1
1623173100000|2021-06-08 17:25:00|7075.1|7069.1|7072.3|7066.3|7075.4|7069.4|7072|7066|49
1623173110000|2021-06-08 17:25:10|7073.8|7067.8|7074|7068|7074.8|7068.8|7073|7067|8
1623173120000|2021-06-08 17:25:20|7074.3|7068.3|7074|7068|7074.3|7068.3|7073|7067|18
1623173130000|2021-06-08 17:25:30|7074.2|7068.2|7073.2|7067.2|7074.2|7068.2|7072.2|7066.2|17
1623173140000|2021-06-08 17:25:40|7073.5|7067.5|7073.5|7067.5|7074.7|7068.7|7072.7|7066.7|6
1623173150000|2021-06-08 17:25:50|7073.7|7067.7|7078.1|7072.1|7078.1|7072.1|7073.7|7067.7|14
1623173160000|2021-06-08 17:26:00|7077.6|7071.6|7077.1|7071.1|7077.8|7071.8|7076.9|7070.9|2
1623173170000|2021-06-08 17:26:10|7076.8|7070.8|7079.1|7073.1|7079.1|7073.1|7076.6|7070.6|8
1623173180000|2021-06-08 17:26:20|7079.3|7073.3|7081.8|7075.8|7081.8|7075.8|7078.8|7072.8|19
1623173190000|2021-06-08 17:26:30|7081.6|7075.6|7082.8|7076.8|7083.1|7077.1|7081.6|7075.6|8
1623173200000|2021-06-08 17:26:40|7083|7077|7084.4|7078.4|7085.4|7079.4|7082.6|7076.6|9
1623173210000|2021-06-08 17:26:50|7084.1|7078.1|7083.1|7077.1|7084.9|7078.9|7083.1|7077.1|3
1623173220000|2021-06-08 17:27:00|7083.4|7077.4|7083.8|7077.8|7083.8|7077.8|7082.1|7076.1|4
1623173230000|2021-06-08 17:27:10|7083.1|7077.1|7082.3|7076.3|7084.9|7078.9|7082.1|7076.1|8
1623173240000|2021-06-08 17:27:20|7081.8|7075.8|7081.6|7075.6|7082.6|7076.6|7080.6|7074.6|7
1623173250000|2021-06-08 17:27:30|7079.6|7073.6|7079.8|7073.8|7079.8|7073.8|7079.6|7073.6|1
1623173260000|2021-06-08 17:27:40|7079.6|7073.6|7078.1|7072.1|7079.6|7073.6|7077.1|7071.1|2
1623173270000|2021-06-08 17:27:50|7077.8|7071.8|7077.8|7071.8|7078.1|7072.1|7077.6|7071.6|4
1623173280000|2021-06-08 17:28:00|7078.1|7072.1|7081.5|7075.5|7081.5|7075.5|7076.9|7070.9|22
1623173290000|2021-06-08 17:28:10|7080.7|7074.7|7081|7075|7081|7075|7080|7074|13
1623173300000|2021-06-08 17:28:20|7081.5|7075.5|7081|7075|7082.5|7076.5|7080|7074|19
1623173310000|2021-06-08 17:28:30|7081.2|7075.2|7080.2|7074.2|7081.2|7075.2|7080.2|7074.2|2
1623173320000|2021-06-08 17:28:40|7080.5|7074.5|7079.5|7073.5|7080.5|7074.5|7079|7073|2
1623173330000|2021-06-08 17:28:50|7080.5|7074.5|7081.2|7075.2|7081.5|7075.5|7080.2|7074.2|9
1623173340000|2021-06-08 17:29:00|7081|7075|7079|7073|7081|7075|7079|7073|23
1623173350000|2021-06-08 17:29:10|7078.7|7072.7|7081.2|7075.2|7081.2|7075.2|7078.7|7072.7|3
1623173360000|2021-06-08 17:29:20|7080.7|7074.7|7078.6|7072.6|7081.2|7075.2|7078.6|7072.6|20
1623173370000|2021-06-08 17:29:30|7078.4|7072.4|7079|7073|7079.6|7073.6|7078|7072|10
1623173380000|2021-06-08 17:29:40|7079.6|7073.6|7078.3|7072.3|7079.6|7073.6|7078|7072|13
1623173390000|2021-06-08 17:29:50|7078.5|7072.5|7083|7077|7083|7077|7078.5|7072.5|3
1623173400000|2021-06-08 17:30:00|7083.3|7077.3|7081.3|7075.3|7083.3|7077.3|7080.8|7074.8|33
1623173410000|2021-06-08 17:30:10|7081.1|7075.1|7082.1|7076.1|7082.1|7076.1|7080.6|7074.6|11
1623173420000|2021-06-08 17:30:20|7083.1|7077.1|7086.1|7080.1|7087.8|7081.8|7083.1|7077.1|32
1623173430000|2021-06-08 17:30:30|7085.9|7079.9|7087.8|7081.8|7087.8|7081.8|7085.9|7079.9|8
1623173440000|2021-06-08 17:30:40|7088.1|7082.1|7086.6|7080.6|7088.1|7082.1|7084.8|7078.8|11
1623173450000|2021-06-08 17:30:50|7087.1|7081.1|7088.1|7082.1|7089.1|7083.1|7087.1|7081.1|10
1623173460000|2021-06-08 17:31:00|7087.1|7081.1|7088.2|7082.2|7088.2|7082.2|7086.5|7080.5|15
1623173470000|2021-06-08 17:31:10|7088|7082|7086.5|7080.5|7088.2|7082.2|7086.5|7080.5|2
1623173480000|2021-06-08 17:31:20|7086.2|7080.2|7090.1|7084.1|7090.1|7084.1|7086.2|7080.2|10
1623173490000|2021-06-08 17:31:30|7089.1|7083.1|7089.6|7083.6|7090.3|7084.3|7087.8|7081.8|15
1623173500000|2021-06-08 17:31:40|7089.1|7083.1|7089.6|7083.6|7091.5|7085.5|7088.8|7082.8|18
1623173510000|2021-06-08 17:31:50|7089.3|7083.3|7090.9|7084.9|7092.1|7086.1|7089.2|7083.2|9
1623173520000|2021-06-08 17:32:00|7090.4|7084.4|7089.6|7083.6|7091.4|7085.4|7089.4|7083.4|13
1623173530000|2021-06-08 17:32:10|7089.9|7083.9|7091.1|7085.1|7092.7|7086.7|7089.4|7083.4|9
1623173540000|2021-06-08 17:32:20|7091.9|7085.9|7085.5|7079.5|7091.9|7085.9|7085.2|7079.2|14
1623173550000|2021-06-08 17:32:30|7086.2|7080.2|7087.7|7081.7|7087.7|7081.7|7086.2|7080.2|2
1623173560000|2021-06-08 17:32:40|7087.5|7081.5|7085.8|7079.8|7088.2|7082.2|7085.5|7079.5|13
1623173570000|2021-06-08 17:32:50|7085.5|7079.5|7085|7079|7085.8|7079.8|7083.8|7077.8|20
1623173580000|2021-06-08 17:33:00|7085.2|7079.2|7084.5|7078.5|7086|7080|7084.2|7078.2|24
1623173590000|2021-06-08 17:33:10|7084.7|7078.7|7082.8|7076.8|7084.7|7078.7|7082.3|7076.3|10
1623173600000|2021-06-08 17:33:20|7082.1|7076.1|7082.8|7076.8|7082.8|7076.8|7081.1|7075.1|25
1623173610000|2021-06-08 17:33:30|7083|7077|7081.8|7075.8|7083|7077|7081.8|7075.8|3
1623173620000|2021-06-08 17:33:40|7082.1|7076.1|7086.4|7080.4|7086.4|7080.4|7080.8|7074.8|27
1623173630000|2021-06-08 17:33:50|7086.1|7080.1|7086.4|7080.4|7087.1|7081.1|7086.1|7080.1|6
1623173640000|2021-06-08 17:34:00|7086.1|7080.1|7081.7|7075.7|7086.4|7080.4|7081.3|7075.3|15
1623173650000|2021-06-08 17:34:10|7081.1|7075.1|7081.1|7075.1|7081.1|7075.1|7080.1|7074.1|17
1623173660000|2021-06-08 17:34:20|7080.2|7074.2|7081.2|7075.2|7081.7|7075.7|7079.4|7073.4|29
1623173670000|2021-06-08 17:34:30|7083.1|7077.1|7083.4|7077.4|7083.4|7077.4|7080.9|7074.9|14
1623173680000|2021-06-08 17:34:40|7083.1|7077.1|7086.1|7080.1|7086.1|7080.1|7082.3|7076.3|8
1623173690000|2021-06-08 17:34:50|7087.1|7081.1|7086.6|7080.6|7087.7|7081.7|7086.4|7080.4|5
1623173700000|2021-06-08 17:35:00|7086.4|7080.4|7083|7077|7086.6|7080.6|7083|7077|4
1623173710000|2021-06-08 17:35:10|7083.4|7077.4|7084.8|7078.8|7085.5|7079.5|7082.6|7076.6|12
1623173720000|2021-06-08 17:35:20|7085.1|7079.1|7086.4|7080.4|7086.4|7080.4|7084.3|7078.3|24
1623173730000|2021-06-08 17:35:30|7086.1|7080.1|7081.8|7075.8|7086.8|7080.8|7081.7|7075.7|30
1623173740000|2021-06-08 17:35:40|7082|7076|7082.3|7076.3|7082.7|7076.7|7082|7076|5
1623173750000|2021-06-08 17:35:50|7082|7076|7082.5|7076.5|7082.5|7076.5|7082|7076|0
1623173760000|2021-06-08 17:36:00|7082|7076|7080.3|7074.3|7082.3|7076.3|7078|7072|7
1623173770000|2021-06-08 17:36:10|7080|7074|7077.9|7071.9|7080|7074|7077.4|7071.4|5
1623173780000|2021-06-08 17:36:20|7078.2|7072.2|7078.2|7072.2|7079.2|7073.2|7077.1|7071.1|43
1623173790000|2021-06-08 17:36:30|7077.9|7071.9|7078.9|7072.9|7078.9|7072.9|7077.9|7071.9|10
1623173800000|2021-06-08 17:36:40|7078.3|7072.3|7079.5|7073.5|7079.5|7073.5|7078.3|7072.3|2
1623173810000|2021-06-08 17:36:50|7080.3|7074.3|7077.9|7071.9|7080.3|7074.3|7077.9|7071.9|7
1623173820000|2021-06-08 17:37:00|7078.1|7072.1|7078.8|7072.8|7078.8|7072.8|7077.1|7071.1|15
1623173830000|2021-06-08 17:37:10|7078.5|7072.5|7076.3|7070.3|7078.6|7072.6|7075.8|7069.8|9
1623173840000|2021-06-08 17:37:20|7076|7070|7076.3|7070.3|7076.3|7070.3|7076|7070|12
1623173850000|2021-06-08 17:37:30|7076|7070|7074.7|7068.7|7076|7070|7074.7|7068.7|4
1623173860000|2021-06-08 17:37:40|7074.9|7068.9|7074.3|7068.3|7074.9|7068.9|7073.1|7067.1|3
1623173870000|2021-06-08 17:37:50|7074.9|7068.9|7074.3|7068.3|7075.1|7069.1|7074.1|7068.1|0
1623173880000|2021-06-08 17:38:00|7074.6|7068.6|7075.1|7069.1|7075.1|7069.1|7074.6|7068.6|1
1623173890000|2021-06-08 17:38:10|7078.8|7072.8|7079|7073|7080.5|7074.5|7078.8|7072.8|11
1623173900000|2021-06-08 17:38:20|7079.2|7073.2|7079.6|7073.6|7080.9|7074.9|7079|7073|6
1623173910000|2021-06-08 17:38:30|7080.1|7074.1|7080.6|7074.6|7080.6|7074.6|7079.6|7073.6|2
1623173920000|2021-06-08 17:38:40|||||||||1
1623173930000|2021-06-08 17:38:50|7083.3|7077.3|7082.8|7076.8|7083.3|7077.3|7082.8|7076.8|4
1623173940000|2021-06-08 17:39:00|7082.3|7076.3|7077.8|7071.8|7084.9|7078.9|7077.8|7071.8|17
1623173950000|2021-06-08 17:39:10|7078.1|7072.1|7077.7|7071.7|7078.7|7072.7|7077.4|7071.4|8
1623173960000|2021-06-08 17:39:20|7077.5|7071.5|7077.4|7071.4|7078.4|7072.4|7077.4|7071.4|5
1623173970000|2021-06-08 17:39:30|7077.7|7071.7|7077.4|7071.4|7077.7|7071.7|7077.4|7071.4|1
1623173980000|2021-06-08 17:39:40|7077.2|7071.2|7079.6|7073.6|7079.6|7073.6|7077.2|7071.2|0
1623173990000|2021-06-08 17:39:50|7079.1|7073.1|7078.1|7072.1|7079.1|7073.1|7076.2|7070.2|9
1623174000000|2021-06-08 17:40:00|7077.8|7071.8|7075.9|7069.9|7077.8|7071.8|7075.8|7069.8|9
1623174010000|2021-06-08 17:40:10|7076.2|7070.2|7078.8|7072.8|7078.8|7072.8|7075.1|7069.1|8
1623174020000|2021-06-08 17:40:20|7078.7|7072.7|7075.7|7069.7|7078.9|7072.9|7075.7|7069.7|19
1623174030000|2021-06-08 17:40:30|7074.9|7068.9|7075.3|7069.3|7075.7|7069.7|7074.7|7068.7|7
1623174040000|2021-06-08 17:40:40|7075.7|7069.7|7078.9|7072.9|7078.9|7072.9|7075.7|7069.7|11
1623174050000|2021-06-08 17:40:50|7077.5|7071.5|7076.5|7070.5|7077.5|7071.5|7076.3|7070.3|13
1623174060000|2021-06-08 17:41:00|7076.1|7070.1|7075.4|7069.4|7076.1|7070.1|7075|7069|10
1623174070000|2021-06-08 17:41:10|7075.6|7069.6|7075.3|7069.3|7075.6|7069.6|7074.1|7068.1|41
1623174080000|2021-06-08 17:41:20|7075.1|7069.1|7075.2|7069.2|7075.5|7069.5|7074.5|7068.5|11
1623174090000|2021-06-08 17:41:30|7075.4|7069.4|7075.9|7069.9|7075.9|7069.9|7074.7|7068.7|6
1623174100000|2021-06-08 17:41:40|7075.6|7069.6|7077.4|7071.4|7077.4|7071.4|7074.8|7068.8|2
1623174110000|2021-06-08 17:41:50|7077.6|7071.6|7077.6|7071.6|7077.6|7071.6|7077.2|7071.2|2
1623174120000|2021-06-08 17:42:00|7077.9|7071.9|7077.6|7071.6|7077.9|7071.9|7076.9|7070.9|3
1623174130000|2021-06-08 17:42:10|7077.4|7071.4|7077|7071|7078|7072|7077|7071|9
1623174140000|2021-06-08 17:42:20|7076.7|7070.7|7076|7070|7077|7071|7076|7070|3
1623174150000|2021-06-08 17:42:30|7077.6|7071.6|7077.6|7071.6|7077.6|7071.6|7077.1|7071.1|5
1623174160000|2021-06-08 17:42:40|7077.4|7071.4|7077.7|7071.7|7077.7|7071.7|7075.5|7069.5|7
1623174170000|2021-06-08 17:42:50|7076.9|7070.9|7078.3|7072.3|7078.3|7072.3|7076.9|7070.9|16
1623174180000|2021-06-08 17:43:00|7078.9|7072.9|7078|7072|7078.9|7072.9|7077.8|7071.8|30
1623174190000|2021-06-08 17:43:10|7078.5|7072.5|7080.4|7074.4|7082.1|7076.1|7078.2|7072.2|49
1623174200000|2021-06-08 17:43:20|7079.1|7073.1|7077.5|7071.5|7079.4|7073.4|7077|7071|11
1623174210000|2021-06-08 17:43:30|7077.8|7071.8|7077.3|7071.3|7078.3|7072.3|7077|7071|0
1623174220000|2021-06-08 17:43:40|7076.8|7070.8|7077.1|7071.1|7077.1|7071.1|7075.5|7069.5|24
1623174230000|2021-06-08 17:43:50|7076.5|7070.5|7077.1|7071.1|7077.4|7071.4|7075.8|7069.8|2
1623174240000|2021-06-08 17:44:00|7076.6|7070.6|7076.8|7070.8|7077.1|7071.1|7076|7070|11
1623174250000|2021-06-08 17:44:10|7077|7071|7075.8|7069.8|7077|7071|7075.5|7069.5|3
1623174260000|2021-06-08 17:44:20|7075.5|7069.5|7075.8|7069.8|7075.8|7069.8|7075.5|7069.5|1
1623174270000|2021-06-08 17:44:30|7075.6|7069.6|7073.5|7067.5|7075.8|7069.8|7073.5|7067.5|9
1623174280000|2021-06-08 17:44:40|7074.1|7068.1|7072.3|7066.3|7074.5|7068.5|7072.1|7066.1|14
1623174290000|2021-06-08 17:44:50|7071.5|7065.5|7073.5|7067.5|7074|7068|7071.5|7065.5|6
1623174300000|2021-06-08 17:45:00|7072.9|7066.9|7072.4|7066.4|7073.5|7067.5|7072.4|7066.4|7
1623174310000|2021-06-08 17:45:10|7072.7|7066.7|7072.3|7066.3|7072.9|7066.9|7072.1|7066.1|5
1623174320000|2021-06-08 17:45:20|7072.6|7066.6|7071.5|7065.5|7072.6|7066.6|7071.3|7065.3|4
1623174330000|2021-06-08 17:45:30|7071.8|7065.8|7071.3|7065.3|7072.1|7066.1|7071|7065|1
1623174340000|2021-06-08 17:45:40|7071.8|7065.8|7071.7|7065.7|7072.3|7066.3|7071.5|7065.5|1
1623174350000|2021-06-08 17:45:50|7072|7066|7071.1|7065.1|7072|7066|7071.1|7065.1|7
1623174360000|2021-06-08 17:46:00|7071.4|7065.4|7069|7063|7071.7|7065.7|7069|7063|8
1623174370000|2021-06-08 17:46:10|7069.3|7063.3|7069.1|7063.1|7069.4|7063.4|7068.5|7062.5|15
1623174380000|2021-06-08 17:46:20|7068.1|7062.1|7066.6|7060.6|7068.1|7062.1|7065.8|7059.8|13
1623174390000|2021-06-08 17:46:30|7067.1|7061.1|7064.7|7058.7|7067.4|7061.4|7063.7|7057.7|10
1623174400000|2021-06-08 17:46:40|7064.2|7058.2|7063.2|7057.2|7064.2|7058.2|7063.2|7057.2|0
1623174410000|2021-06-08 17:46:50|7064.2|7058.2|7064|7058|7065.5|7059.5|7064|7058|10
1623174420000|2021-06-08 17:47:00|7064.5|7058.5|7064.7|7058.7|7065|7059|7064|7058|3
1623174430000|2021-06-08 17:47:10|7064.2|7058.2|7064|7058|7065|7059|7064|7058|4
1623174440000|2021-06-08 17:47:20|7064.2|7058.2|7066.5|7060.5|7066.8|7060.8|7064.2|7058.2|0
1623174450000|2021-06-08 17:47:30|7066.8|7060.8|7066.3|7060.3|7066.8|7060.8|7066.3|7060.3|5
1623174460000|2021-06-08 17:47:40|7066|7060|7067.2|7061.2|7067.8|7061.8|7066|7060|6
1623174470000|2021-06-08 17:47:50|7067.4|7061.4|7067.3|7061.3|7068.6|7062.6|7067.3|7061.3|6
1623174480000|2021-06-08 17:48:00|7068|7062|7067.3|7061.3|7068.5|7062.5|7066.8|7060.8|9
1623174490000|2021-06-08 17:48:10|7068.1|7062.1|7068.5|7062.5|7069.1|7063.1|7067.6|7061.6|3
1623174500000|2021-06-08 17:48:20|7068.8|7062.8|7071.7|7065.7|7072.4|7066.4|7068.8|7062.8|17
1623174510000|2021-06-08 17:48:30|7072|7066|7072.4|7066.4|7072.9|7066.9|7070.8|7064.8|8
1623174520000|2021-06-08 17:48:40|7072.6|7066.6|7071.3|7065.3|7073.4|7067.4|7071.3|7065.3|12
1623174530000|2021-06-08 17:48:50|7072.3|7066.3|7071.5|7065.5|7072.5|7066.5|7071.5|7065.5|2
1623174540000|2021-06-08 17:49:00|7071.3|7065.3|7070.5|7064.5|7071.3|7065.3|7070.2|7064.2|0
1623174550000|2021-06-08 17:49:10|7070.7|7064.7|7071|7065|7071|7065|7070.7|7064.7|1
1623174560000|2021-06-08 17:49:20|7070.3|7064.3|7067.7|7061.7|7070.3|7064.3|7067.7|7061.7|3
1623174570000|2021-06-08 17:49:30|7067.9|7061.9|7062.6|7056.6|7068.5|7062.5|7061|7055|17
1623174580000|2021-06-08 17:49:40|7061.6|7055.6|7063.6|7057.6|7063.6|7057.6|7061.3|7055.3|6
1623174590000|2021-06-08 17:49:50|7062.7|7056.7|7060|7054|7063.6|7057.6|7058.5|7052.5|19
1623174600000|2021-06-08 17:50:00|7060.2|7054.2|7057.6|7051.6|7060.2|7054.2|7057.3|7051.3|13
1623174610000|2021-06-08 17:50:10|7058.1|7052.1|7061.6|7055.6|7062.1|7056.1|7058.1|7052.1|9
1623174620000|2021-06-08 17:50:20|7061.4|7055.4|7060.6|7054.6|7061.4|7055.4|7060.3|7054.3|2
1623174630000|2021-06-08 17:50:30|7061.6|7055.6|7058.2|7052.2|7061.6|7055.6|7058.2|7052.2|29
1623174640000|2021-06-08 17:50:40|7057.4|7051.4|7055.7|7049.7|7057.6|7051.6|7053.2|7047.2|25
1623174650000|2021-06-08 17:50:50|7056.2|7050.2|7055.8|7049.8|7057.3|7051.3|7055.5|7049.5|11
1623174660000|2021-06-08 17:51:00|7055.5|7049.5|7053.3|7047.3|7055.7|7049.7|7051.9|7045.9|23
1623174670000|2021-06-08 17:51:10|7052.8|7046.8|7056.4|7050.4|7056.7|7050.7|7052.8|7046.8|19
1623174680000|2021-06-08 17:51:20|7056.7|7050.7|7056.6|7050.6|7058.5|7052.5|7055.9|7049.9|33
1623174690000|2021-06-08 17:51:30|7056.3|7050.3|7057.6|7051.6|7057.8|7051.8|7056.3|7050.3|9
1623174700000|2021-06-08 17:51:40|7057.3|7051.3|7053.3|7047.3|7057.3|7051.3|7052.5|7046.5|13
1623174710000|2021-06-08 17:51:50|7053|7047|7052.7|7046.7|7053.8|7047.8|7052.4|7046.4|20
1623174720000|2021-06-08 17:52:00|7051.7|7045.7|7051.7|7045.7|7052.7|7046.7|7050.9|7044.9|8
1623174730000|2021-06-08 17:52:10|7050.7|7044.7|7049.7|7043.7|7051.4|7045.4|7049.4|7043.4|10
1623174740000|2021-06-08 17:52:20|7050|7044|7053.5|7047.5|7053.7|7047.7|7050|7044|18
1623174750000|2021-06-08 17:52:30|7053|7047|7055.9|7049.9|7058.1|7052.1|7052.7|7046.7|9
1623174760000|2021-06-08 17:52:40|7055.6|7049.6|7055.1|7049.1|7055.9|7049.9|7053.6|7047.6|6
1623174770000|2021-06-08 17:52:50|7054.8|7048.8|7056.5|7050.5|7056.8|7050.8|7054.8|7048.8|7
1623174780000|2021-06-08 17:53:00|7056.3|7050.3|7055.3|7049.3|7056.5|7050.5|7054.5|7048.5|3
1623174790000|2021-06-08 17:53:10|7053.6|7047.6|7054|7048|7055|7049|7053.5|7047.5|20
1623174800000|2021-06-08 17:53:20|7054.3|7048.3|7052.1|7046.1|7054.5|7048.5|7051.3|7045.3|68
1623174810000|2021-06-08 17:53:30|7051.8|7045.8|7050.1|7044.1|7052|7046|7050.1|7044.1|16
1623174820000|2021-06-08 17:53:40|7049.6|7043.6|7050.4|7044.4|7050.4|7044.4|7049.3|7043.3|8
1623174830000|2021-06-08 17:53:50|7051.2|7045.2|7051.7|7045.7|7052.7|7046.7|7051.2|7045.2|3
1623174840000|2021-06-08 17:54:00|7051.9|7045.9|7049.7|7043.7|7051.9|7045.9|7049.2|7043.2|2
1623174850000|2021-06-08 17:54:10|7049.2|7043.2|7044|7038|7049.7|7043.7|7044|7038|12
1623174860000|2021-06-08 17:54:20|7044.3|7038.3|7046.4|7040.4|7046.4|7040.4|7043.5|7037.5|21
1623174870000|2021-06-08 17:54:30|7046.6|7040.6|7048.6|7042.6|7049.1|7043.1|7046.1|7040.1|9
1623174880000|2021-06-08 17:54:40|7048.8|7042.8|7049.1|7043.1|7051.1|7045.1|7047.5|7041.5|18
1623174890000|2021-06-08 17:54:50|7049.4|7043.4|7048.9|7042.9|7049.9|7043.9|7047.9|7041.9|11
1623174900000|2021-06-08 17:55:00|7049.4|7043.4|7046.8|7040.8|7049.5|7043.5|7046.8|7040.8|40
1623174910000|2021-06-08 17:55:10|7047|7041|7048.7|7042.7|7049.4|7043.4|7047|7041|21
1623174920000|2021-06-08 17:55:20|7048.4|7042.4|7048.4|7042.4|7048.7|7042.7|7047.5|7041.5|15
1623174930000|2021-06-08 17:55:30|7048.1|7042.1|7047.9|7041.9|7048.1|7042.1|7046.6|7040.6|4
1623174940000|2021-06-08 17:55:40|7049.1|7043.1|7050.5|7044.5|7050.5|7044.5|7048.8|7042.8|10
1623174950000|2021-06-08 17:55:50|7050.7|7044.7|7050.5|7044.5|7050.7|7044.7|7049|7043|4
1623174960000|2021-06-08 17:56:00|7051.5|7045.5|7051|7045|7051.7|7045.7|7050.5|7044.5|1
1623174970000|2021-06-08 17:56:10|7051.5|7045.5|7053|7047|7053|7047|7051.5|7045.5|26
1623174980000|2021-06-08 17:56:20|7053.5|7047.5|7051|7045|7053.5|7047.5|7050.7|7044.7|3
1623174990000|2021-06-08 17:56:30|7051.5|7045.5|7049.5|7043.5|7051.5|7045.5|7048.9|7042.9|3
1623175000000|2021-06-08 17:56:40|7049.2|7043.2|7049.5|7043.5|7050.2|7044.2|7049.2|7043.2|1
1623175010000|2021-06-08 17:56:50|7049.2|7043.2|7048.7|7042.7|7049.2|7043.2|7047.9|7041.9|5
1623175020000|2021-06-08 17:57:00|7048.9|7042.9|7047.1|7041.1|7049|7043|7046.2|7040.2|10
1623175030000|2021-06-08 17:57:10|7047.4|7041.4|7047|7041|7048|7042|7046|7040|40
1623175040000|2021-06-08 17:57:20|7047.2|7041.2|7045.8|7039.8|7047.2|7041.2|7045.8|7039.8|1
1623175050000|2021-06-08 17:57:30|7045.5|7039.5|7045.9|7039.9|7047.8|7041.8|7045.3|7039.3|20
1623175060000|2021-06-08 17:57:40|7045.6|7039.6|7045.1|7039.1|7047.3|7041.3|7045.1|7039.1|17
1623175070000|2021-06-08 17:57:50|7045.8|7039.8|7049.8|7043.8|7049.8|7043.8|7045.8|7039.8|4
1623175080000|2021-06-08 17:58:00|7049.6|7043.6|7051.2|7045.2|7051.8|7045.8|7048.8|7042.8|21
1623175090000|2021-06-08 17:58:10|7051.8|7045.8|7051.8|7045.8|7052.8|7046.8|7050.8|7044.8|8
1623175100000|2021-06-08 17:58:20|7052|7046|7051.9|7045.9|7053.2|7047.2|7051.2|7045.2|5
1623175110000|2021-06-08 17:58:30|7051.2|7045.2|7052.5|7046.5|7053.7|7047.7|7051.2|7045.2|2
1623175120000|2021-06-08 17:58:40|7052.2|7046.2|7051.7|7045.7|7052.7|7046.7|7051.7|7045.7|1
1623175130000|2021-06-08 17:58:50|7051.2|7045.2|7052.9|7046.9|7052.9|7046.9|7051.2|7045.2|7
1623175140000|2021-06-08 17:59:00|7052.6|7046.6|7052.2|7046.2|7052.7|7046.7|7051.2|7045.2|3
1623175150000|2021-06-08 17:59:10|7052.7|7046.7|7051.2|7045.2|7052.7|7046.7|7051.2|7045.2|2
1623175160000|2021-06-08 17:59:20|7050.5|7044.5|7052.5|7046.5|7052.5|7046.5|7050.5|7044.5|5
1623175170000|2021-06-08 17:59:30|7051.5|7045.5|7053.2|7047.2|7053.7|7047.7|7051.5|7045.5|7
1623175180000|2021-06-08 17:59:40|7052.9|7046.9|7053.9|7047.9|7054.4|7048.4|7052.9|7046.9|13
1623175190000|2021-06-08 17:59:50|7054.1|7048.1|7054.9|7048.9|7054.9|7048.9|7053.9|7047.9|5
1623175200000|2021-06-08 18:00:00|7054.6|7048.6|7055.6|7049.6|7056.1|7050.1|7054.1|7048.1|11
1623175210000|2021-06-08 18:00:10|7055.9|7049.9|7056.3|7050.3|7056.6|7050.6|7055.1|7049.1|22
1623175220000|2021-06-08 18:00:20|7056|7050|7058.5|7052.5|7058.8|7052.8|7056|7050|11
1623175230000|2021-06-08 18:00:30|7058.8|7052.8|7058|7052|7059|7053|7058|7052|16
1623175240000|2021-06-08 18:00:40|7058.8|7052.8|7058.5|7052.5|7059|7053|7058.3|7052.3|13
1623175250000|2021-06-08 18:00:50|7058.3|7052.3|7058.5|7052.5|7059.2|7053.2|7058|7052|11
1623175260000|2021-06-08 18:01:00|7058.7|7052.7|7059.9|7053.9|7060.1|7054.1|7058.5|7052.5|13
1623175270000|2021-06-08 18:01:10|7058.4|7052.4|7056.9|7050.9|7058.7|7052.7|7056.9|7050.9|5
1623175280000|2021-06-08 18:01:20|7056.4|7050.4|7057.9|7051.9|7057.9|7051.9|7056.2|7050.2|3
1623175290000|2021-06-08 18:01:30|7056.4|7050.4|7056.2|7050.2|7056.4|7050.4|7055.4|7049.4|4
1623175300000|2021-06-08 18:01:40|7056.5|7050.5|7057.4|7051.4|7057.4|7051.4|7055.4|7049.4|10
1623175310000|2021-06-08 18:01:50|7057.6|7051.6|7057.3|7051.3|7058.6|7052.6|7057.1|7051.1|8
1623175320000|2021-06-08 18:02:00|7057.1|7051.1|7056.2|7050.2|7057.4|7051.4|7056.2|7050.2|4
1623175330000|2021-06-08 18:02:10|7056|7050|7058.6|7052.6|7058.9|7052.9|7056|7050|12
1623175340000|2021-06-08 18:02:20|7057.6|7051.6|7057.6|7051.6|7058.4|7052.4|7056.2|7050.2|5
1623175350000|2021-06-08 18:02:30|7057.4|7051.4|7056.2|7050.2|7058.4|7052.4|7056.2|7050.2|7
1623175360000|2021-06-08 18:02:40|7054.9|7048.9|7055.3|7049.3|7056.4|7050.4|7054.2|7048.2|12
1623175370000|2021-06-08 18:02:50|7055.1|7049.1|7054.6|7048.6|7057.1|7051.1|7054.6|7048.6|13
1623175380000|2021-06-08 18:03:00|7054.9|7048.9|7054.4|7048.4|7054.9|7048.9|7054.4|7048.4|3
1623175390000|2021-06-08 18:03:10|7055.9|7049.9|7054.9|7048.9|7056.4|7050.4|7054.9|7048.9|8
1623175400000|2021-06-08 18:03:20|7054.6|7048.6|7051.7|7045.7|7054.7|7048.7|7051.7|7045.7|22
1623175410000|2021-06-08 18:03:30|7052.5|7046.5|7052.7|7046.7|7052.7|7046.7|7050.9|7044.9|4
1623175420000|2021-06-08 18:03:40|7052.4|7046.4|7052.2|7046.2|7052.7|7046.7|7052.2|7046.2|4
1623175430000|2021-06-08 18:03:50|7051.9|7045.9|7050.7|7044.7|7052.2|7046.2|7050.2|7044.2|11
1623175440000|2021-06-08 18:04:00|7050.9|7044.9|7051.8|7045.8|7052.6|7046.6|7049.7|7043.7|6
1623175450000|2021-06-08 18:04:10|7051.5|7045.5|7052.1|7046.1|7052.1|7046.1|7051|7045|1
1623175460000|2021-06-08 18:04:20|7054|7048|7054.4|7048.4|7055.9|7049.9|7053.9|7047.9|30
1623175470000|2021-06-08 18:04:30|7054.1|7048.1|7049.9|7043.9|7054.1|7048.1|7049.9|7043.9|15
1623175480000|2021-06-08 18:04:40|7050.4|7044.4|7050.2|7044.2|7051.3|7045.3|7049|7043|33
1623175490000|2021-06-08 18:04:50|7050|7044|7048.9|7042.9|7050.3|7044.3|7048.6|7042.6|31
1623175500000|2021-06-08 18:05:00|7048.6|7042.6|7047.8|7041.8|7048.6|7042.6|7047.8|7041.8|5
1623175510000|2021-06-08 18:05:10|7047.5|7041.5|7041.9|7035.9|7048.3|7042.3|7041.4|7035.4|118
1623175520000|2021-06-08 18:05:20|7041.7|7035.7|7037.3|7031.3|7041.7|7035.7|7036.8|7030.8|55
1623175530000|2021-06-08 18:05:30|7038.5|7032.5|7035.7|7029.7|7040.3|7034.3|7035.5|7029.5|34
1623175540000|2021-06-08 18:05:40|7036|7030|7033.3|7027.3|7036.3|7030.3|7033.3|7027.3|29
1623175550000|2021-06-08 18:05:50|7033|7027|7034.7|7028.7|7034.7|7028.7|7030.3|7024.3|40
1623175560000|2021-06-08 18:06:00|7035.2|7029.2|7036.3|7030.3|7038.4|7032.4|7034.7|7028.7|22
1623175570000|2021-06-08 18:06:10|7036.6|7030.6|7037|7031|7037|7031|7036|7030|12
1623175580000|2021-06-08 18:06:20|7036.7|7030.7|7038.7|7032.7|7039.2|7033.2|7036.7|7030.7|43
1623175590000|2021-06-08 18:06:30|7038.5|7032.5|7042.2|7036.2|7042.9|7036.9|7038.4|7032.4|16
1623175600000|2021-06-08 18:06:40|7042.6|7036.6|7042.2|7036.2|7043.5|7037.5|7041.6|7035.6|64
1623175610000|2021-06-08 18:06:50|7042.4|7036.4|7043.9|7037.9|7045.6|7039.6|7042.4|7036.4|22
1623175620000|2021-06-08 18:07:00|7044.6|7038.6|7041.8|7035.8|7045.1|7039.1|7041.8|7035.8|26
1623175630000|2021-06-08 18:07:10|7042.1|7036.1|7044.4|7038.4|7045.9|7039.9|7042.1|7036.1|25
1623175640000|2021-06-08 18:07:20|7044.1|7038.1|7044.8|7038.8|7045.5|7039.5|7043.9|7037.9|22
1623175650000|2021-06-08 18:07:30|7044.5|7038.5|7042.8|7036.8|7044.5|7038.5|7041.7|7035.7|12
1623175660000|2021-06-08 18:07:40|7042.3|7036.3|7042.8|7036.8|7043.3|7037.3|7042|7036|7
1623175670000|2021-06-08 18:07:50|7042.3|7036.3|7038.9|7032.9|7042.8|7036.8|7037.8|7031.8|26
1623175680000|2021-06-08 18:08:00|7039.2|7033.2|7038.9|7032.9|7040.1|7034.1|7038.9|7032.9|7
1623175690000|2021-06-08 18:08:10|7038.6|7032.6|7041|7035|7041|7035|7037.2|7031.2|9
1623175700000|2021-06-08 18:08:20|7041.2|7035.2|7044.8|7038.8|7045.3|7039.3|7040.6|7034.6|26
1623175710000|2021-06-08 18:08:30|7045.3|7039.3|7049.8|7043.8|7050.3|7044.3|7045.3|7039.3|29
1623175720000|2021-06-08 18:08:40|7050.3|7044.3|7056.5|7050.5|7057.4|7051.4|7050.3|7044.3|9
1623175730000|2021-06-08 18:08:50|7057.8|7051.8|7055.8|7049.8|7059.1|7053.1|7055.6|7049.6|15
1623175740000|2021-06-08 18:09:00|7056.1|7050.1|7048|7042|7056.1|7050.1|7047.5|7041.5|67
1623175750000|2021-06-08 18:09:10|7047.2|7041.2|7035.5|7029.5|7047.2|7041.2|7034.7|7028.7|55
1623175760000|2021-06-08 18:09:20|7036.4|7030.4|7036.3|7030.3|7036.9|7030.9|7033.9|7027.9|16
1623175770000|2021-06-08 18:09:30|7036.1|7030.1|7033.7|7027.7|7036.1|7030.1|7032.9|7026.9|21
1623175780000|2021-06-08 18:09:40|7034.1|7028.1|7036.9|7030.9|7037.7|7031.7|7033.4|7027.4|13
1623175790000|2021-06-08 18:09:50|7037.1|7031.1|7032.7|7026.7|7037.1|7031.1|7031.7|7025.7|17
1623175800000|2021-06-08 18:10:00|7033.6|7027.6|7035.7|7029.7|7036.8|7030.8|7033.6|7027.6|33
1623175810000|2021-06-08 18:10:10|7036.3|7030.3|7036.3|7030.3|7038|7032|7032.6|7026.6|30
1623175820000|2021-06-08 18:10:20|7035.5|7029.5|7039.7|7033.7|7039.7|7033.7|7035.5|7029.5|23
1623175830000|2021-06-08 18:10:30|7038.9|7032.9|7038.7|7032.7|7039.7|7033.7|7037.7|7031.7|12
1623175840000|2021-06-08 18:10:40|7041.3|7035.3|7038|7032|7041.4|7035.4|7037.5|7031.5|11
1623175850000|2021-06-08 18:10:50|7037.7|7031.7|7036.8|7030.8|7037.7|7031.7|7036.3|7030.3|23
1623175860000|2021-06-08 18:11:00|7037.8|7031.8|7036.6|7030.6|7038.3|7032.3|7036.6|7030.6|14
1623175870000|2021-06-08 18:11:10|7037|7031|7035.9|7029.9|7037|7031|7035.9|7029.9|44
1623175880000|2021-06-08 18:11:20|7036.2|7030.2|7036.9|7030.9|7037.1|7031.1|7035.4|7029.4|6
1623175890000|2021-06-08 18:11:30|7036.2|7030.2|7035.2|7029.2|7036.7|7030.7|7034.9|7028.9|17
1623175900000|2021-06-08 18:11:40|7034.9|7028.9|7033.5|7027.5|7034.9|7028.9|7032.9|7026.9|11
1623175910000|2021-06-08 18:11:50|7033.2|7027.2|7028.8|7022.8|7035.2|7029.2|7028.8|7022.8|24
1623175920000|2021-06-08 18:12:00|7028.7|7022.7|7031.1|7025.1|7031.1|7025.1|7028.5|7022.5|45
1623175930000|2021-06-08 18:12:10|7030.6|7024.6|7032.4|7026.4|7032.7|7026.7|7030.6|7024.6|35
1623175940000|2021-06-08 18:12:20|7031.3|7025.3|7031.2|7025.2|7032.4|7026.4|7030.9|7024.9|15
1623175950000|2021-06-08 18:12:30|7030.9|7024.9|7032.2|7026.2|7032.4|7026.4|7030.2|7024.2|9
1623175960000|2021-06-08 18:12:40|7032.4|7026.4|7035.7|7029.7|7035.9|7029.9|7032.2|7026.2|16
1623175970000|2021-06-08 18:12:50|7036.4|7030.4|7036.9|7030.9|7038.7|7032.7|7035.6|7029.6|60
1623175980000|2021-06-08 18:13:00|7035.9|7029.9|7039.4|7033.4|7039.4|7033.4|7035.4|7029.4|22
1623175990000|2021-06-08 18:13:10|7039.9|7033.9|7042.8|7036.8|7044.1|7038.1|7039.6|7033.6|15
1623176000000|2021-06-08 18:13:20|7043|7037|7045.2|7039.2|7049|7043|7042.4|7036.4|108
1623176010000|2021-06-08 18:13:30|7045.7|7039.7|7044.5|7038.5|7045.7|7039.7|7041.1|7035.1|27
1623176020000|2021-06-08 18:13:40|7044|7038|7044.1|7038.1|7045.8|7039.8|7041.5|7035.5|32
1623176030000|2021-06-08 18:13:50|7043.9|7037.9|7041.9|7035.9|7043.9|7037.9|7041.7|7035.7|128
1623176040000|2021-06-08 18:14:00|7042.6|7036.6|7038.7|7032.7|7043.9|7037.9|7035.1|7029.1|310
1623176050000|2021-06-08 18:14:10|7038.9|7032.9|7049.3|7043.3|7051.3|7045.3|7037.4|7031.4|181
1623176060000|2021-06-08 18:14:20|7048.5|7042.5|7044.7|7038.7|7049.5|7043.5|7040.3|7034.3|222
1623176070000|2021-06-08 18:14:30|7044.5|7038.5|7052|7046|7053.9|7047.9|7044.5|7038.5|204
1623176080000|2021-06-08 18:14:40|7051.7|7045.7|7050.8|7044.8|7051.7|7045.7|7045.3|7039.3|199
1623176090000|2021-06-08 18:14:50|7051.5|7045.5|7061.1|7055.1|7061.1|7055.1|7051.5|7045.5|202
1623176100000|2021-06-08 18:15:00|7059.9|7053.9|7064|7058|7065|7059|7059.1|7053.1|51
1623176110000|2021-06-08 18:15:10|7063.5|7057.5|7060.5|7054.5|7064|7058|7058.7|7052.7|16
1623176120000|2021-06-08 18:15:20|7060.2|7054.2|7061.3|7055.3|7062.7|7056.7|7059.9|7053.9|11
1623176130000|2021-06-08 18:15:30|7061.8|7055.8|7063.3|7057.3|7064|7058|7060.9|7054.9|21
1623176140000|2021-06-08 18:15:40|7063|7057|7060.6|7054.6|7063|7057|7060|7054|14
1623176150000|2021-06-08 18:15:50|7060.8|7054.8|7056.7|7050.7|7061.3|7055.3|7056.1|7050.1|27
1623176160000|2021-06-08 18:16:00|7056.3|7050.3|7055.3|7049.3|7057.2|7051.2|7055.3|7049.3|65
1623176170000|2021-06-08 18:16:10|7054|7048|7054.3|7048.3|7054.8|7048.8|7053|7047|39
1623176180000|2021-06-08 18:16:20|7054.9|7048.9|7054.3|7048.3|7054.9|7048.9|7054.3|7048.3|2
1623176190000|2021-06-08 18:16:30|7053.8|7047.8|7054|7048|7054.3|7048.3|7053.5|7047.5|7
1623176200000|2021-06-08 18:16:40|7054.8|7048.8|7057.1|7051.1|7057.1|7051.1|7054.8|7048.8|8
1623176210000|2021-06-08 18:16:50|7057.6|7051.6|7060|7054|7060.3|7054.3|7057.3|7051.3|11
1623176220000|2021-06-08 18:17:00|7060.3|7054.3|7058.9|7052.9|7060.3|7054.3|7058.8|7052.8|15
1623176230000|2021-06-08 18:17:10|7060.4|7054.4|7061.2|7055.2|7061.7|7055.7|7060.4|7054.4|4
1623176240000|2021-06-08 18:17:20|7061.7|7055.7|7065.7|7059.7|7067.3|7061.3|7061.7|7055.7|22
1623176250000|2021-06-08 18:17:30|7069.2|7063.2|7067.2|7061.2|7070.7|7064.7|7067.2|7061.2|9
1623176260000|2021-06-08 18:17:40|7066.2|7060.2|7063.9|7057.9|7066.2|7060.2|7063.4|7057.4|5
1623176270000|2021-06-08 18:17:50|7064.4|7058.4|7063.6|7057.6|7064.7|7058.7|7063.6|7057.6|3
1623176280000|2021-06-08 18:18:00|7064.1|7058.1|7067.4|7061.4|7067.9|7061.9|7063.9|7057.9|7
1623176290000|2021-06-08 18:18:10|7067.8|7061.8|7067.8|7061.8|7067.8|7061.8|7065.4|7059.4|9
1623176300000|2021-06-08 18:18:20|7068.1|7062.1|7069.8|7063.8|7070.3|7064.3|7068.1|7062.1|7
1623176310000|2021-06-08 18:18:30|7069.7|7063.7|7065|7059|7070.6|7064.6|7064.5|7058.5|14
1623176320000|2021-06-08 18:18:40|7064.7|7058.7|7066.1|7060.1|7066.1|7060.1|7064.7|7058.7|10
1623176330000|2021-06-08 18:18:50|7065.9|7059.9|7068.4|7062.4|7070.3|7064.3|7065.6|7059.6|29
1623176340000|2021-06-08 18:19:00|7068.1|7062.1|7069.5|7063.5|7069.5|7063.5|7066.1|7060.1|18
1623176350000|2021-06-08 18:19:10|7069.8|7063.8|7067|7061|7070.3|7064.3|7066.8|7060.8|17
1623176360000|2021-06-08 18:19:20|7066.8|7060.8|7070|7064|7070.8|7064.8|7066.8|7060.8|28
1623176370000|2021-06-08 18:19:30|7069.7|7063.7|7067.9|7061.9|7069.9|7063.9|7067.7|7061.7|360
1623176380000|2021-06-08 18:19:40|7067.4|7061.4|7063.1|7057.1|7068.2|7062.2|7063.1|7057.1|6
1623176390000|2021-06-08 18:19:50|7062.9|7056.9|7061.1|7055.1|7062.9|7056.9|7061.1|7055.1|104
1623196800000|2021-06-09 00:00:00|7078.3|7072.3|7071.5|7065.5|7078.3|7072.3|7071.5|7065.5|7
1623196810000|2021-06-09 00:00:10|7071.3|7065.3|7074.3|7064.3|7074.5|7065.3|7071.3|7064.3|4
1623196820000|2021-06-09 00:00:20|7071.8|7065.8|7071.8|7065.8|7074|7065.8|7071.8|7064|2
1623196830000|2021-06-09 00:00:30|7072.3|7066.3|7071.5|7065.5|7072.8|7066.8|7070.8|7064.8|9
1623196840000|2021-06-09 00:00:40|7071.3|7065.3|7059.9|7053.9|7071.3|7065.3|7059.9|7053.9|28
1623196850000|2021-06-09 00:00:50|7060.1|7054.1|7058.7|7052.7|7060.4|7054.4|7058.7|7052.7|4
1623196860000|2021-06-09 00:01:00|7058.4|7052.4|7067|7061|7069.5|7061|7056.7|7050.7|18
1623196870000|2021-06-09 00:01:10|7067.5|7061.5|7073.5|7058.5|7074|7061.5|7067.5|7058.5|3
1623196880000|2021-06-09 00:01:20|7074|7059|7072.3|7062.3|7074|7062.8|7068.7|7059|2
1623196900000|2021-06-09 00:01:40|7069.7|7063.7|7072.5|7062.5|7072.5|7063.7|7069.7|7061.7|2
1623196910000|2021-06-09 00:01:50|7072.3|7062.3|7072.3|7062.3|7072.3|7063.8|7069.8|7062.3|0
1623196940000|2021-06-09 00:02:20|7069.8|7063.8|7072.3|7062.3|7072.3|7063.8|7069.8|7062.3|0
1623196950000|2021-06-09 00:02:30|7069|7063|7068|7062|7069.3|7063.3|7067.9|7061.9|6
1623196960000|2021-06-09 00:02:40|7067.8|7061.8|7068|7062|7068|7062|7067.5|7061.5|1
1623196970000|2021-06-09 00:02:50|7067.7|7061.7|7064.8|7058.8|7067.7|7061.7|7064.8|7058.8|7
1623196980000|2021-06-09 00:03:00|7065.1|7059.1|7065.1|7059.1|7065.4|7059.4|7065.1|7059.1|1
1623196990000|2021-06-09 00:03:10|7064.5|7058.5|7064.8|7058.8|7064.8|7058.8|7064.5|7058.5|0
1623197000000|2021-06-09 00:03:20|7064.6|7058.6|7057.8|7051.8|7064.6|7058.6|7057.8|7051.8|9
1623197010000|2021-06-09 00:03:30|7056.3|7050.3|7053.8|7047.8|7056.3|7050.3|7053.8|7047.8|4
1623197020000|2021-06-09 00:03:40|7054.8|7048.8|7056.8|7050.8|7056.8|7050.8|7054.8|7048.8|3
1623197030000|2021-06-09 00:03:50|7057.3|7051.3|7058.8|7052.8|7059.3|7053.3|7057.3|7051.3|3
1623197040000|2021-06-09 00:04:00|7060.8|7054.8|7061.1|7055.1|7061.1|7055.1|7060.6|7054.6|8
1623197050000|2021-06-09 00:04:10|7060.6|7054.6|7057.8|7051.8|7060.6|7054.6|7057.8|7051.8|2
1623197070000|2021-06-09 00:04:30|7057.6|7051.6|7054.3|7048.3|7057.6|7051.6|7054.3|7048.3|1
1623197080000|2021-06-09 00:04:40|7053.5|7047.5|7056.5|7050.5|7057|7051|7053.5|7047.5|2
1623197090000|2021-06-09 00:04:50|7056.3|7050.3|7056.3|7050.3|7056.3|7050.3|7056.3|7050.3|2
1623197100000|2021-06-09 00:05:00|7056.5|7050.5|7054.5|7048.5|7056.5|7050.5|7054.3|7048.3|6
1623197110000|2021-06-09 00:05:10|7054.8|7048.8|7054.3|7048.3|7054.8|7048.8|7054|7048|0
1623197120000|2021-06-09 00:05:20|7054.5|7048.5|7053.3|7047.3|7055|7049|7053.3|7047.3|6
1623197130000|2021-06-09 00:05:30|7052.3|7046.3|7051.2|7045.2|7052.3|7046.3|7051.2|7045.2|3
1623197140000|2021-06-09 00:05:40|7051|7045|7046.5|7040.5|7051|7045|7045.3|7039.3|9
1623197150000|2021-06-09 00:05:50|7046|7040|7046|7040|7046|7040|7046|7040|0
1623197160000|2021-06-09 00:06:00|7046.6|7040.6|7049.9|7043.9|7052.5|7046.5|7046.6|7040.6|6
1623197170000|2021-06-09 00:06:10|7050.7|7044.7|7050.9|7044.9|7050.9|7044.9|7050.4|7044.4|0
1623197180000|2021-06-09 00:06:20|7051.2|7045.2|7050.7|7044.7|7051.2|7045.2|7050.4|7044.4|5
1623197190000|2021-06-09 00:06:30|7051.4|7045.4|7050.9|7044.9|7051.4|7045.4|7050.4|7044.4|0
1623197200000|2021-06-09 00:06:40|7050.7|7044.7|7050.7|7044.7|7050.7|7044.7|7050.7|7044.7|0
1623197210000|2021-06-09 00:06:50|7050.9|7044.9|7051.4|7045.4|7051.4|7045.4|7050.9|7044.9|1
1623197220000|2021-06-09 00:07:00|7051.1|7045.1|7051.4|7045.4|7051.4|7045.4|7051.1|7045.1|0
1623197230000|2021-06-09 00:07:10|7050.7|7044.7|7046.9|7040.9|7050.7|7044.7|7046.9|7040.9|7
1623197240000|2021-06-09 00:07:20|7047.1|7041.1|7048.4|7042.4|7048.4|7042.4|7047.1|7041.1|0
1623197250000|2021-06-09 00:07:30|7048.1|7042.1|7048.1|7042.1|7048.1|7042.1|7048.1|7042.1|0
1623197270000|2021-06-09 00:07:50|7047.9|7041.9|7043.6|7037.6|7047.9|7041.9|7043.6|7037.6|1
1623197290000|2021-06-09 00:08:10|7045.3|7035.3|7041.6|7035.6|7045.3|7036.9|7040.8|7034.8|1
1623197300000|2021-06-09 00:08:20|7043.1|7037.1|7040.8|7034.8|7043.1|7037.1|7040.8|7034.8|2
1623197310000|2021-06-09 00:08:30|7041.4|7035.4|7045.6|7039.6|7045.6|7039.6|7041.4|7035.4|4
1623197320000|2021-06-09 00:08:40|7045.3|7039.3|7048.1|7038.1|7048.1|7039.3|7045.3|7037.8|1
1623197330000|2021-06-09 00:08:50|7045.3|7039.3|7045.3|7039.3|7045.6|7039.6|7045.3|7039.3|3
1623197340000|2021-06-09 00:09:00|7045.6|7039.6|7044.8|7038.8|7045.6|7039.6|7044.8|7038.8|2
1623197350000|2021-06-09 00:09:10|7044.6|7038.6|7042.8|7036.8|7044.6|7038.6|7042.8|7036.8|1
1623197360000|2021-06-09 00:09:20|7043.1|7037.1|7044.1|7038.1|7044.1|7038.1|7043.1|7037.1|4
1623197380000|2021-06-09 00:09:40|7044.7|7038.7|7045.4|7039.4|7045.4|7039.4|7044.7|7038.7|1
1623197400000|2021-06-09 00:10:00|7046.3|7040.3|7045.6|7039.6|7046.3|7040.3|7045.6|7039.6|3
1623197410000|2021-06-09 00:10:10|7045.7|7039.7|7044.9|7038.9|7045.7|7039.7|7044.9|7038.9|10
1623197420000|2021-06-09 00:10:20|7044.7|7038.7|7040.4|7034.4|7044.7|7038.7|7040.4|7034.4|5
1623197430000|2021-06-09 00:10:30|7041.5|7035.5|7043.2|7033.2|7043.2|7035.5|7040.8|7032.6|4
1623197440000|2021-06-09 00:10:40|7041.4|7035.4|7042.4|7036.4|7042.4|7036.4|7041.4|7035.4|2
1623197450000|2021-06-09 00:10:50|7044.6|7034.6|7045.4|7039.4|7045.4|7039.4|7044.6|7034.6|5
1623197460000|2021-06-09 00:11:00|7045.6|7039.6|7046.5|7040.5|7049.5|7041|7044.7|7038.6|2
1623197470000|2021-06-09 00:11:10|7046.8|7040.8|7046.5|7040.5|7046.8|7040.8|7046.5|7040.5|0
1623197480000|2021-06-09 00:11:20|7046.8|7040.8|7046.8|7040.8|7046.8|7040.8|7046.8|7040.8|0
1623197490000|2021-06-09 00:11:30|7048|7042|7052.2|7046.2|7052.2|7046.2|7048|7042|2
1623197510000|2021-06-09 00:11:50|7051.7|7045.7|7049.7|7043.7|7051.7|7045.7|7049.5|7043.5|4
1623197520000|2021-06-09 00:12:00|7048.2|7042.2|7045.7|7039.7|7048.2|7042.2|7045.7|7039.7|2
1623197530000|2021-06-09 00:12:10|7045|7039|7043.2|7037.2|7045.2|7039.2|7042.7|7036.7|0
1623197550000|2021-06-09 00:12:30|7043|7037|7043.2|7037.2|7043.2|7037.2|7043|7037|6
1623197570000|2021-06-09 00:12:50|7042.9|7036.9|7041.9|7035.9|7042.9|7036.9|7041.9|7035.9|3
1623197580000|2021-06-09 00:13:00|7042.2|7036.2|7037|7031|7042.2|7036.2|7037|7031|7
1623197590000|2021-06-09 00:13:10|7036.7|7030.7|7036.7|7030.7|7036.7|7030.7|7036.7|7030.7|0
1623197600000|2021-06-09 00:13:20|7036.9|7030.9|7037.9|7031.9|7037.9|7031.9|7036.9|7030.9|0
1623197610000|2021-06-09 00:13:30|7037.7|7031.7|7037.7|7031.7|7037.7|7031.7|7037.7|7031.7|0
1623197620000|2021-06-09 00:13:40|7037.5|7031.5|7038.1|7032.1|7038.1|7032.1|7036.7|7030.7|4
1623197630000|2021-06-09 00:13:50|7038.7|7032.7|7041.9|7031.9|7041.9|7033.7|7038.7|7031.9|5
1623197640000|2021-06-09 00:14:00|7042.2|7032.2|7042.2|7032.2|7042.2|7034|7040|7032.2|0
1623197650000|2021-06-09 00:14:10|7039.4|7033.4|7039.4|7033.4|7040.2|7034.2|7039.4|7033.4|1
1623197660000|2021-06-09 00:14:20|7038.6|7032.6|7038.2|7032.2|7039|7033|7038.2|7032.2|0
1623197670000|2021-06-09 00:14:30|7038|7032|7036.5|7030.5|7038|7032|7036.5|7030.5|1
1623197680000|2021-06-09 00:14:40|7036.1|7030.1|7035.7|7029.7|7036.7|7030.7|7035.2|7029.2|1
1623197690000|2021-06-09 00:14:50|7035.5|7029.5|7034.2|7028.2|7035.5|7029.5|7034.2|7028.2|0
1623197700000|2021-06-09 00:15:00|7034.7|7028.7|7034.4|7028.4|7034.7|7028.7|7034.4|7028.4|1
1623197710000|2021-06-09 00:15:10|7034.5|7028.5|7036.7|7030.7|7036.7|7030.7|7034.2|7028.2|2
1623197720000|2021-06-09 00:15:20|7035.7|7029.7|7035.2|7029.2|7035.7|7029.7|7035.2|7029.2|2
1623197730000|2021-06-09 00:15:30|7034.7|7028.7|7035.2|7029.2|7035.2|7029.2|7034.7|7028.7|0
1623197750000|2021-06-09 00:15:50|7034.7|7028.7|7034.2|7028.2|7034.7|7028.7|7034.2|7028.2|1
1623197770000|2021-06-09 00:16:10|7033.6|7027.6|7033.2|7027.2|7033.6|7027.6|7033.2|7027.2|0
1623197780000|2021-06-09 00:16:20|7034.7|7028.7|7034.7|7028.7|7034.7|7028.7|7034.7|7028.7|5
1623197800000|2021-06-09 00:16:40|7035|7029|7035.2|7029.2|7035.2|7029.2|7035|7029|1
1623197810000|2021-06-09 00:16:50|7035.7|7029.7|7036.5|7030.5|7036.5|7030.5|7035.7|7029.7|2
1623197820000|2021-06-09 00:17:00|7036.2|7030.2|7036.2|7030.2|7036.2|7030.2|7036.2|7030.2|3
1623197830000|2021-06-09 00:17:10|7036|7030|7036.5|7026.5|7036.5|7030|7034.9|7026.5|2
1623197840000|2021-06-09 00:17:20|7034.7|7028.7|7034.7|7028.7|7034.7|7028.7|7034.7|7028.7|0
1623197850000|2021-06-09 00:17:30|7034.9|7028.9|7035.4|7029.4|7035.4|7029.4|7034.9|7028.9|0
1623197870000|2021-06-09 00:17:50|7036|7030|7034.7|7028.7|7036|7030|7034.7|7028.7|1
1623197880000|2021-06-09 00:18:00|7035|7029|7035.7|7029.7|7035.7|7029.7|7035|7029|0
1623197900000|2021-06-09 00:18:20|7038|7032|7038|7032|7038|7032|7038|7032|11
1623197950000|2021-06-09 00:19:10|7038.7|7032.7|7038.4|7032.4|7039.2|7033.2|7038.4|7032.4|0
1623197960000|2021-06-09 00:19:20|7039|7033|7039.5|7033.5|7039.5|7033.5|7039|7033|0
1623197970000|2021-06-09 00:19:30|7039.7|7033.7|7039.7|7033.7|7039.7|7033.7|7039.7|7033.7|0
1623198000000|2021-06-09 00:20:00|7038|7032|7038|7032|7038|7032|7038|7032|1
1623198010000|2021-06-09 00:20:10|7037.7|7031.7|7034.5|7028.5|7037.7|7031.7|7034.5|7028.5|6
1623198030000|2021-06-09 00:20:30|7035.2|7029.2|7036.9|7030.9|7036.9|7030.9|7035.2|7029.2|4
1623198040000|2021-06-09 00:20:40|7036.6|7030.6|7036.6|7030.6|7036.6|7030.6|7036.6|7030.6|0
1623198050000|2021-06-09 00:20:50|7036.9|7030.9|7038|7032|7038|7032|7036.9|7030.9|2
1623198070000|2021-06-09 00:21:10|7037.7|7031.7|7037.5|7031.5|7037.7|7031.7|7037.5|7031.5|0
1623198090000|2021-06-09 00:21:30|7037.2|7031.2|7034.2|7028.2|7037.2|7031.2|7034.2|7028.2|0
1623198100000|2021-06-09 00:21:40|7034.5|7028.5|7032.9|7026.9|7034.5|7028.5|7032.4|7026.4|3
1623198110000|2021-06-09 00:21:50|7033.4|7027.4|7033.1|7027.1|7034.4|7028.4|7033.1|7027.1|6
1623198130000|2021-06-09 00:22:10|7033.3|7027.3|7034.5|7028.5|7034.5|7028.5|7033.3|7027.3|6
1623198140000|2021-06-09 00:22:20|7035.4|7029.4|7035.9|7029.9|7035.9|7029.9|7035.4|7029.4|4
1623198150000|2021-06-09 00:22:30|7036.2|7030.2|7038.7|7032.7|7038.9|7032.9|7036.2|7030.2|1
1623198180000|2021-06-09 00:23:00|7041.4|7035.4|7043.9|7037.9|7043.9|7037.9|7040.2|7034.2|4
1623198190000|2021-06-09 00:23:10|7044.2|7038.2|7044.4|7038.4|7044.4|7038.4|7044.2|7038.2|2
1623198200000|2021-06-09 00:23:20|7045.4|7039.4|7044.4|7038.4|7045.7|7039.7|7044.4|7038.4|5
1623198210000|2021-06-09 00:23:30|7044.2|7038.2|7044.4|7038.4|7044.9|7038.9|7042.8|7036.8|2
1623198220000|2021-06-09 00:23:40|7043.7|7037.7|7044.1|7038.1|7044.1|7038.1|7043.7|7037.7|1
1623198230000|2021-06-09 00:23:50|7044.6|7038.6|7044.9|7038.9|7044.9|7038.9|7044.6|7038.6|0
1623198240000|2021-06-09 00:24:00|7044.6|7038.6|7043.1|7037.1|7044.9|7038.9|7043.1|7037.1|1
1623198260000|2021-06-09 00:24:20|7043.4|7037.4|7044.6|7038.6|7044.6|7038.6|7043.4|7037.4|1
1623198270000|2021-06-09 00:24:30|7044.9|7038.9|7045.4|7039.4|7045.4|7039.4|7044.9|7038.9|0
1623198280000|2021-06-09 00:24:40|7044.8|7038.8|7045.2|7039.2|7045.7|7039.7|7044.8|7038.8|15
1623198290000|2021-06-09 00:24:50|7045.7|7039.7|7045.7|7039.7|7045.7|7039.7|7045.7|7039.7|1
1623198300000|2021-06-09 00:25:00|7046.9|7040.9|7046.9|7040.9|7046.9|7040.9|7046.9|7040.9|2
1623198310000|2021-06-09 00:25:10|7047.2|7041.2|7046.4|7040.4|7047.2|7041.2|7046.4|7040.4|2
1623198320000|2021-06-09 00:25:20|7046.7|7040.7|7047.2|7041.2|7047.4|7041.4|7046.7|7040.7|0
1623198330000|2021-06-09 00:25:30|7046.7|7040.7|7046.7|7040.7|7047.2|7041.2|7046.7|7040.7|0
1623198360000|2021-06-09 00:26:00|7046.9|7040.9|7047.9|7041.9|7047.9|7041.9|7046.9|7040.9|1
1623198370000|2021-06-09 00:26:10|7047.6|7041.6|7049.7|7043.7|7049.7|7043.7|7047.6|7041.6|1
1623198380000|2021-06-09 00:26:20|7050.6|7044.6|7051.9|7045.9|7054.2|7048.2|7050.6|7044.6|6
1623198390000|2021-06-09 00:26:30|7051.6|7045.6|7054.7|7048.7|7054.9|7048.9|7051.6|7045.6|10
1623198400000|2021-06-09 00:26:40|7055|7049|7059.9|7053.9|7059.9|7053.9|7055|7049|9
1623198410000|2021-06-09 00:26:50|7060.8|7054.8|7058.2|7052.2|7060.8|7054.8|7057.7|7051.7|15
1623198420000|2021-06-09 00:27:00|7057.9|7051.9|7058.2|7052.2|7059.4|7053.4|7057.9|7051.9|2
1623198430000|2021-06-09 00:27:10|7057.9|7051.9|7054.6|7048.6|7058.1|7052.1|7054.4|7048.4|6
1623198440000|2021-06-09 00:27:20|7054.9|7048.9|7054.9|7048.9|7054.9|7048.9|7054.9|7048.9|0
1623198450000|2021-06-09 00:27:30|7054.4|7048.4|7054.4|7048.4|7054.4|7048.4|7053.4|7047.4|0
1623198460000|2021-06-09 00:27:40|7053.6|7047.6|7054.4|7048.4|7054.4|7048.4|7053.4|7047.4|0
1623198470000|2021-06-09 00:27:50|7054|7048|7051.7|7045.7|7054|7048|7051.7|7045.7|0
1623198480000|2021-06-09 00:28:00|7051.4|7045.4|7051.4|7045.4|7051.4|7045.4|7051.4|7045.4|0
1623198490000|2021-06-09 00:28:10|7051.1|7045.1|7052.1|7046.1|7052.1|7046.1|7050.4|7044.4|4
1623198500000|2021-06-09 00:28:20|7052.7|7046.7|7054.4|7048.4|7054.6|7048.6|7052.7|7046.7|1
1623198510000|2021-06-09 00:28:30|7054.9|7048.9|7057.4|7051.4|7057.4|7051.4|7054.9|7048.9|2
1623198520000|2021-06-09 00:28:40|7057.6|7051.6|7057.4|7051.4|7057.9|7051.9|7057.4|7051.4|1
1623198530000|2021-06-09 00:28:50|7056.9|7050.9|7057.9|7051.9|7057.9|7051.9|7056.9|7050.9|0
1623198540000|2021-06-09 00:29:00|7057.4|7051.4|7055.9|7049.9|7057.4|7051.4|7055.9|7049.9|13
1623198550000|2021-06-09 00:29:10|7055.6|7049.6|7055.4|7049.4|7055.6|7049.6|7055.4|7049.4|0
1623198560000|2021-06-09 00:29:20|7055.1|7049.1|7054.9|7048.9|7055.1|7049.1|7054.9|7048.9|0
1623198570000|2021-06-09 00:29:30|7054.6|7048.6|7054.1|7048.1|7054.9|7048.9|7054.1|7048.1|1
1623198580000|2021-06-09 00:29:40|7054.6|7048.6|7054.3|7048.3|7054.6|7048.6|7053.8|7047.8|0
1623198590000|2021-06-09 00:29:50|7054.6|7048.6|7054.6|7048.6|7054.6|7048.6|7054.6|7048.6|0
1623198600000|2021-06-09 00:30:00|7054.1|7048.1|7054.6|7048.6|7054.6|7048.6|7054.1|7048.1|33
1623198610000|2021-06-09 00:30:10|7054.3|7048.3|7055.2|7049.2|7055.2|7049.2|7054.3|7048.3|23
1623198640000|2021-06-09 00:30:40|7055|7049|7051.5|7045.5|7055|7049|7050.9|7044.9|1
1623198650000|2021-06-09 00:30:50|7050.7|7044.7|7050.7|7044.7|7051.2|7045.2|7050.2|7044.2|0
1623198660000|2021-06-09 00:31:00|7050.5|7044.5|7050.2|7044.2|7050.5|7044.5|7049.2|7043.2|3
1623198670000|2021-06-09 00:31:10|7050.4|7044.4|7051.2|7045.2|7051.7|7045.7|7050.4|7044.4|1
1623198680000|2021-06-09 00:31:20|7051.4|7045.4|7052.4|7046.4|7052.4|7046.4|7051.2|7045.2|1
1623198690000|2021-06-09 00:31:30|7052.2|7046.2|7050.4|7044.4|7052.2|7046.2|7049.7|7043.7|2
1623198700000|2021-06-09 00:31:40|7050.2|7044.2|7050.7|7044.7|7050.7|7044.7|7050.2|7044.2|1
1623198710000|2021-06-09 00:31:50|7050.5|7044.5|7050.7|7044.7|7050.7|7044.7|7050.2|7044.2|0
1623198730000|2021-06-09 00:32:10|7048.5|7042.5|7047.7|7041.7|7048.5|7042.5|7047.7|7041.7|1
1623198740000|2021-06-09 00:32:20|7048|7042|7049.1|7043.1|7049.1|7043.1|7048|7042|0
1623198750000|2021-06-09 00:32:30|7047|7041|7047|7041|7047|7041|7047|7041|11
1623198760000|2021-06-09 00:32:40|7047.3|7041.3|7047.3|7041.3|7047.3|7041.3|7047.3|7041.3|0
1623198770000|2021-06-09 00:32:50|7047.6|7041.6|7049.1|7043.1|7049.1|7043.1|7047.6|7041.6|1
1623198780000|2021-06-09 00:33:00|7048.5|7042.5|7049|7043|7049|7043|7048.5|7042.5|0
1623198790000|2021-06-09 00:33:10|7048.5|7042.5|7048.7|7042.7|7048.7|7042.7|7048.5|7042.5|1
1623198800000|2021-06-09 00:33:20|7049.2|7043.2|7049.4|7043.4|7049.4|7043.4|7049.2|7043.2|0
1623198810000|2021-06-09 00:33:30|7049.9|7043.9|7049.9|7043.9|7049.9|7043.9|7049.9|7043.9|1
1623198840000|2021-06-09 00:34:00|7050.9|7044.9|7050.9|7044.9|7051.6|7045.6|7050.9|7044.9|3
1623198860000|2021-06-09 00:34:20|7050.6|7044.6|7050.4|7044.4|7050.6|7044.6|7050.2|7044.2|1
1623198870000|2021-06-09 00:34:30|7050.6|7044.6|7050.6|7044.6|7050.6|7044.6|7050.6|7044.6|0
1623198890000|2021-06-09 00:34:50|7050.4|7044.4|7050.4|7044.4|7050.4|7044.4|7050.4|7044.4|0
1623198900000|2021-06-09 00:35:00|7051.2|7045.2|7047.4|7041.4|7051.2|7045.2|7047.4|7041.4|4
1623198910000|2021-06-09 00:35:10|7047.7|7041.7|7047.7|7041.7|7047.7|7041.7|7047.7|7041.7|0
1623198950000|2021-06-09 00:35:50|7047.5|7041.5|7047.7|7041.7|7047.7|7041.7|7047.5|7041.5|0
1623198970000|2021-06-09 00:36:10|7047.5|7041.5|7045.4|7039.4|7047.5|7041.5|7045.4|7039.4|1
1623199010000|2021-06-09 00:36:50|7045.6|7039.6|7045.7|7039.7|7046|7040|7045.4|7039.4|1
1623199020000|2021-06-09 00:37:00|7045.4|7039.4|7045.4|7039.4|7045.4|7039.4|7045.4|7039.4|0
1623199030000|2021-06-09 00:37:10|7045.9|7039.9|7045.9|7039.9|7045.9|7039.9|7045.9|7039.9|0
1623199040000|2021-06-09 00:37:20|7046.6|7040.6|7046.9|7040.9|7047.2|7041.2|7046.6|7040.6|2
1623199050000|2021-06-09 00:37:30|7046.6|7040.6|7046.4|7040.4|7046.6|7040.6|7046.4|7040.4|0
1623199060000|2021-06-09 00:37:40|7045.4|7039.4|7045.4|7039.4|7045.4|7039.4|7045.4|7039.4|0
1623199070000|2021-06-09 00:37:50|7043.4|7037.4|7043.4|7037.4|7043.4|7037.4|7043.4|7037.4|2
1623199080000|2021-06-09 00:38:00|7046.2|7040.2|7045.9|7039.9|7046.2|7040.2|7045.9|7039.9|1
1623199090000|2021-06-09 00:38:10|7044.9|7038.9|7045.4|7039.4|7045.4|7039.4|7044.9|7038.9|0
1623199110000|2021-06-09 00:38:30|7046.2|7040.2|7045.4|7039.4|7046.2|7040.2|7045.4|7039.4|2
1623199120000|2021-06-09 00:38:40|7045.1|7039.1|7044.9|7038.9|7045.1|7039.1|7044.9|7038.9|0
1623199130000|2021-06-09 00:38:50|7045.4|7039.4|7045.2|7039.2|7045.4|7039.4|7045.2|7039.2|0
1623199140000|2021-06-09 00:39:00|7044.9|7038.9|7044.5|7038.5|7044.9|7038.9|7044.5|7038.5|0
1623199150000|2021-06-09 00:39:10|7044.2|7038.2|7044.2|7038.2|7044.2|7038.2|7044.2|7038.2|0
1623199170000|2021-06-09 00:39:30|7044.7|7038.7|7045.4|7039.4|7045.4|7039.4|7044.7|7038.7|0
1623199180000|2021-06-09 00:39:40|7045.2|7039.2|7045.2|7039.2|7045.2|7039.2|7045.2|7039.2|0
1623199190000|2021-06-09 00:39:50|7045.4|7039.4|7044.7|7038.7|7045.4|7039.4|7044.7|7038.7|5
1623199200000|2021-06-09 00:40:00|7044.9|7038.9|7045.4|7039.4|7045.4|7039.4|7044.9|7038.9|0
1623199220000|2021-06-09 00:40:20|7045.2|7039.2|7045.2|7039.2|7045.2|7039.2|7045.2|7039.2|0
1623199250000|2021-06-09 00:40:50|7045.4|7039.4|7045.9|7039.9|7045.9|7039.9|7045.4|7039.4|1
1623199260000|2021-06-09 00:41:00|7045.2|7039.2|7045.2|7039.2|7045.2|7039.2|7045.2|7039.2|0
1623199270000|2021-06-09 00:41:10|7045|7039|7044.4|7038.4|7045|7039|7044.4|7038.4|0
1623199310000|2021-06-09 00:41:50|7044.6|7038.6|7043|7037|7044.6|7038.6|7043|7037|1
1623199320000|2021-06-09 00:42:00|7043.2|7037.2|7043.2|7037.2|7043.2|7037.2|7043.2|7037.2|0
1623199330000|2021-06-09 00:42:10|7046.9|7036.9|7044.7|7038.7|7046.9|7038.7|7044.7|7036.9|2
1623199350000|2021-06-09 00:42:30|7045.2|7039.2|7045.4|7039.4|7045.4|7039.4|7045.2|7039.2|0
1623199370000|2021-06-09 00:42:50|7045.7|7039.7|7045.7|7039.7|7045.9|7039.9|7045.7|7039.7|0
1623199380000|2021-06-09 00:43:00|7045.4|7039.4|7043.2|7037.2|7045.4|7039.4|7043.2|7037.2|0
1623199390000|2021-06-09 00:43:10|7043.4|7037.4|7043.4|7037.4|7043.4|7037.4|7043.4|7037.4|2
1623199430000|2021-06-09 00:43:50|7042.9|7036.9|7043.4|7037.4|7043.4|7037.4|7042.9|7036.9|4
1623199440000|2021-06-09 00:44:00|7043.6|7037.6|7043.6|7037.6|7043.6|7037.6|7043.4|7037.4|0
1623199450000|2021-06-09 00:44:10|7044.9|7038.9|7044.4|7038.4|7044.9|7038.9|7044.4|7038.4|2
1623199460000|2021-06-09 00:44:20|7044.6|7038.6|7044.9|7038.9|7045.8|7039.8|7044.6|7038.6|1
1623199470000|2021-06-09 00:44:30|7043.8|7037.8|7043.6|7037.6|7043.8|7037.8|7043.6|7037.6|1
1623199480000|2021-06-09 00:44:40|7043.8|7037.8|7046.4|7040.4|7046.4|7040.4|7043.8|7037.8|1
1623199490000|2021-06-09 00:44:50|7046.6|7040.6|7045.4|7039.4|7047.7|7041.7|7045.4|7039.4|1
1623199500000|2021-06-09 00:45:00|7043.7|7037.7|7043.4|7037.4|7043.7|7037.7|7043.4|7037.4|1
1623199520000|2021-06-09 00:45:20|7043.6|7037.6|7043.6|7037.6|7043.6|7037.6|7043.6|7037.6|0
1623199540000|2021-06-09 00:45:40|7044.1|7038.1|7044.1|7038.1|7044.1|7038.1|7044.1|7038.1|0
1623199560000|2021-06-09 00:46:00|7043.6|7037.6|7043.6|7037.6|7043.6|7037.6|7043.6|7037.6|0
1623199570000|2021-06-09 00:46:10|7043.2|7037.2|7044.4|7038.4|7044.4|7038.4|7043.2|7037.2|1
1623199580000|2021-06-09 00:46:20|7044.8|7038.8|7045.1|7039.1|7045.1|7039.1|7044.8|7038.8|0
1623199620000|2021-06-09 00:47:00|7044.8|7038.8|7045.1|7039.1|7045.1|7039.1|7044.1|7038.1|1
1623199630000|2021-06-09 00:47:10|7044.6|7038.6|7045.6|7039.6|7045.6|7039.6|7044.6|7038.6|0
1623199670000|2021-06-09 00:47:50|7046.1|7040.1|7046.1|7040.1|7046.1|7040.1|7046.1|7040.1|0
1623199730000|2021-06-09 00:48:50|7043.6|7037.6|7043.6|7037.6|7043.9|7037.9|7043.6|7037.6|1
1623199740000|2021-06-09 00:49:00|7043.9|7037.9|7044.4|7038.4|7044.4|7038.4|7043.6|7037.6|0
1623199750000|2021-06-09 00:49:10|7044.7|7038.7|7045.6|7039.6|7047.6|7039.8|7044.7|7037.4|4
1623199760000|2021-06-09 00:49:20|7047.3|7041.3|7044.9|7038.9|7047.3|7041.3|7044.9|7038.9|2
1623199780000|2021-06-09 00:49:40|7044.6|7038.6|7044.1|7038.1|7044.6|7038.6|7044.1|7038.1|2
1623199790000|2021-06-09 00:49:50|7044.3|7038.3|7043.6|7037.6|7044.3|7038.3|7043.6|7037.6|1
1623199800000|2021-06-09 00:50:00|7043.4|7037.4|7040.7|7034.7|7044.7|7038.7|7040.4|7034.4|6
1623199820000|2021-06-09 00:50:20|7041|7035|7041|7035|7041|7035|7041|7035|1
1623199830000|2021-06-09 00:50:30|7040.8|7034.8|7039.3|7033.3|7040.8|7034.8|7038.8|7032.8|1
1623199840000|2021-06-09 00:50:40|7039.7|7033.7|7040|7034|7040.6|7034.6|7039.5|7033.5|1
1623199850000|2021-06-09 00:50:50|7042.3|7036.3|7042.3|7036.3|7042.3|7036.3|7042.3|7036.3|1
1623199860000|2021-06-09 00:51:00|7041.7|7035.7|7040.5|7034.5|7041.7|7035.7|7040|7034|0
1623199870000|2021-06-09 00:51:10|7040|7034|7040|7034|7040|7034|7040|7034|0
1623199880000|2021-06-09 00:51:20|7039.5|7033.5|7040|7034|7040|7034|7039.3|7033.3|3
1623199890000|2021-06-09 00:51:30|7040.3|7034.3|7040.3|7034.3|7040.3|7034.3|7039.6|7033.6|3
1623199900000|2021-06-09 00:51:40|7040.6|7034.6|7042|7036|7042|7036|7040.6|7034.6|1
1623199910000|2021-06-09 00:51:50|7041.8|7035.8|7039.6|7033.6|7041.8|7035.8|7039.6|7033.6|6
1623199930000|2021-06-09 00:52:10|||||||||1
1623199950000|2021-06-09 00:52:30|7040.3|7034.3|7040.3|7034.3|7040.3|7034.3|7040.3|7034.3|0
1623199960000|2021-06-09 00:52:40|7039.8|7033.8|7040.3|7034.3|7040.3|7034.3|7039.8|7033.8|1
1623199970000|2021-06-09 00:52:50|7040.9|7034.9|7043.3|7037.3|7043.3|7037.3|7040.9|7034.9|1
1623199990000|2021-06-09 00:53:10|7043.8|7037.8|7044.8|7038.8|7044.8|7038.8|7043.7|7037.7|2
1623200000000|2021-06-09 00:53:20|7044.5|7038.5|7041.3|7035.3|7044.5|7038.5|7041.3|7035.3|3
1623200010000|2021-06-09 00:53:30|7041.1|7035.1|7041.3|7035.3|7041.3|7035.3|7041.1|7035.1|0
1623200020000|2021-06-09 00:53:40|7040.8|7034.8|7040.6|7034.6|7041.6|7035.6|7040.6|7034.6|0
1623200030000|2021-06-09 00:53:50|7041.1|7035.1|7040.6|7034.6|7041.1|7035.1|7039.8|7033.8|0
1623200040000|2021-06-09 00:54:00|7040.3|7034.3|7040.3|7034.3|7040.3|7034.3|7040.3|7034.3|0
1623200050000|2021-06-09 00:54:10|7039.6|7033.6|7039.6|7033.6|7039.6|7033.6|7039.6|7033.6|0
1623200060000|2021-06-09 00:54:20|7039.8|7033.8|7039.8|7033.8|7039.8|7033.8|7039.8|7033.8|0
1623200070000|2021-06-09 00:54:30|7040.3|7034.3|7039.6|7033.6|7040.3|7034.3|7039.6|7033.6|0
1623200080000|2021-06-09 00:54:40|7040.1|7034.1|7040.1|7034.1|7040.1|7034.1|7040.1|7034.1|3
1623200090000|2021-06-09 00:54:50|7038.6|7032.6|7039.3|7033.3|7039.3|7033.3|7038.6|7032.6|0
1623200100000|2021-06-09 00:55:00|7040.1|7034.1|7040.6|7034.6|7040.6|7034.6|7040.1|7034.1|1
1623200120000|2021-06-09 00:55:20|7040.8|7034.8|7040.8|7034.8|7040.8|7034.8|7040.8|7034.8|2
1623200130000|2021-06-09 00:55:30|7041.1|7035.1|7040.8|7034.8|7041.6|7035.6|7040.8|7034.8|0
1623200140000|2021-06-09 00:55:40|7040.5|7034.5|7039|7033|7040.5|7034.5|7039|7033|3
1623200150000|2021-06-09 00:55:50|7039.2|7033.2|7039.7|7033.7|7039.7|7033.7|7039.2|7033.2|0
1623200160000|2021-06-09 00:56:00|7040.3|7034.3|7040.5|7034.5|7040.5|7034.5|7040.3|7034.3|0
1623200170000|2021-06-09 00:56:10|7040.3|7034.3|7040.3|7034.3|7040.3|7034.3|7040.3|7034.3|0
1623200180000|2021-06-09 00:56:20|7039.8|7033.8|7041.8|7035.8|7041.8|7035.8|7039.8|7033.8|0
1623200190000|2021-06-09 00:56:30|7041.5|7035.5|7039.5|7033.5|7041.5|7035.5|7039.5|7033.5|0
1623200200000|2021-06-09 00:56:40|7037.8|7031.8|7037.8|7031.8|7037.8|7031.8|7037.8|7031.8|2
1623200210000|2021-06-09 00:56:50|7037.6|7031.6|7037.6|7031.6|7037.6|7031.6|7037.6|7031.6|1
1623200220000|2021-06-09 00:57:00|7037.1|7031.1|7037.1|7031.1|7037.1|7031.1|7037.1|7031.1|2
1623200230000|2021-06-09 00:57:10|7036.3|7030.3|7036.3|7030.3|7036.3|7030.3|7036.3|7030.3|0
1623200240000|2021-06-09 00:57:20|7035.4|7029.4|7033.7|7027.7|7035.4|7029.4|7033.7|7027.7|11
1623200260000|2021-06-09 00:57:40|7032.5|7026.5|7035.2|7029.2|7035.2|7029.2|7032.5|7026.5|4
1623200270000|2021-06-09 00:57:50|7034.5|7028.5|7034.5|7028.5|7034.5|7028.5|7034.5|7028.5|1
1623200280000|2021-06-09 00:58:00|7034.8|7028.8|7034.7|7028.7|7034.8|7028.8|7034.7|7028.7|0
1623200290000|2021-06-09 00:58:10|7033.6|7027.6|7032.1|7026.1|7033.6|7027.6|7031.7|7025.7|5
1623200300000|2021-06-09 00:58:20|7031.9|7025.9|7030.5|7024.5|7031.9|7025.9|7030.2|7024.2|1
1623200310000|2021-06-09 00:58:30|7031|7025|7031|7025|7031|7025|7031|7025|1
1623200320000|2021-06-09 00:58:40|7030.7|7024.7|7030.2|7024.2|7030.7|7024.7|7030|7024|0
1623200330000|2021-06-09 00:58:50|7030.7|7024.7|7030.7|7024.7|7030.7|7024.7|7030.7|7024.7|0
1623200340000|2021-06-09 00:59:00|7030.9|7024.9|7031.2|7025.2|7031.2|7025.2|7030.9|7024.9|0
1623200350000|2021-06-09 00:59:10|7031.4|7025.4|7031.7|7025.7|7031.7|7025.7|7031.2|7025.2|1
1623200360000|2021-06-09 00:59:20|7030.2|7024.2|7029.4|7023.4|7030.2|7024.2|7029.4|7023.4|2
1623200370000|2021-06-09 00:59:30|7028.9|7022.9|7029.6|7023.6|7029.6|7023.6|7028.9|7022.9|2
1623200380000|2021-06-09 00:59:40|7030.4|7024.4|7030.1|7024.1|7031.2|7025.2|7030.1|7024.1|1
1623200390000|2021-06-09 00:59:50|7029.6|7023.6|7028.7|7022.7|7030.1|7024.1|7028.7|7022.7|3
1623200400000|2021-06-09 01:00:00|7029|7023|7035.1|7029.1|7035.1|7029.1|7029|7023|9
1623200410000|2021-06-09 01:00:10|7034.9|7028.9|7036.6|7030.6|7037.4|7031.4|7034.4|7028.4|3
1623200420000|2021-06-09 01:00:20|7036.9|7030.9|7039.6|7033.6|7039.6|7033.6|7036.9|7030.9|2
1623200430000|2021-06-09 01:00:30|7039.4|7033.4|7040.3|7034.3|7040.6|7034.6|7038.3|7032.3|2
1623200440000|2021-06-09 01:00:40|7040.1|7034.1|7040.6|7034.6|7041.4|7035.4|7040.1|7034.1|0
1623200450000|2021-06-09 01:00:50|7040.8|7034.8|7040.1|7034.1|7040.8|7034.8|7038.8|7032.8|6
1623200460000|2021-06-09 01:01:00|7039.6|7033.6|7038.6|7032.6|7040.2|7034.2|7038.3|7032.3|2
1623200470000|2021-06-09 01:01:10|7039.1|7033.1|7039.1|7033.1|7039.6|7033.6|7039.1|7033.1|0
1623200480000|2021-06-09 01:01:20|7039.3|7033.3|7039|7033|7039.8|7033.8|7039|7033|0
1623200490000|2021-06-09 01:01:30|7038.3|7032.3|7038.3|7032.3|7038.3|7032.3|7038.3|7032.3|1
1623200500000|2021-06-09 01:01:40|7037.3|7031.3|7037.3|7031.3|7037.3|7031.3|7037.3|7031.3|1
1623200510000|2021-06-09 01:01:50|7038.5|7028.5|7037|7031|7038.5|7031|7036.8|7028.5|0
1623200520000|2021-06-09 01:02:00|7037.3|7031.3|7037.3|7031.3|7037.3|7031.3|7037.3|7031.3|0
1623200540000|2021-06-09 01:02:20|7037.9|7031.9|7037.9|7031.9|7037.9|7031.9|7037.9|7031.9|1
1623200550000|2021-06-09 01:02:30|7037.2|7031.2|7034.9|7028.9|7037.2|7031.2|7034.9|7027.1|1
1623200560000|2021-06-09 01:02:40|7033.9|7027.9|7033.5|7027.5|7033.9|7027.9|7033.5|7027.5|1
1623200570000|2021-06-09 01:02:50|7033|7027|7028.5|7022.5|7033|7027|7028.5|7022.5|3
1623200580000|2021-06-09 01:03:00|7028.7|7022.7|7029.5|7023.5|7029.5|7023.5|7028.7|7022.7|0
1623200590000|2021-06-09 01:03:10|7029.3|7023.3|7031.8|7025.8|7031.8|7025.8|7029.3|7023.3|5
1623200600000|2021-06-09 01:03:20|7030.9|7024.9|7031.1|7025.1|7031.1|7025.1|7029.6|7023.6|3
1623200610000|2021-06-09 01:03:30|7030.9|7024.9|7030.9|7024.9|7030.9|7024.9|7030.9|7024.9|0
1623200620000|2021-06-09 01:03:40|7030.6|7024.6|7030.1|7024.1|7030.9|7024.9|7029.9|7023.9|1
1623200640000|2021-06-09 01:04:00|7030.4|7024.4|7030.4|7024.4|7030.4|7024.4|7030.1|7024.1|0
1623200660000|2021-06-09 01:04:20|7030.7|7024.7|7030.1|7024.1|7030.7|7024.7|7030.1|7024.1|3
1623200670000|2021-06-09 01:04:30|7030.4|7024.4|7030.4|7024.4|7030.4|7024.4|7030.4|7024.4|0
1623200680000|2021-06-09 01:04:40|7030.7|7024.7|7030.7|7024.7|7030.7|7024.7|7030.7|7024.7|2
1623200690000|2021-06-09 01:04:50|7032.1|7026.1|7032.1|7026.1|7032.1|7026.1|7032.1|7026.1|3
1623200730000|2021-06-09 01:05:30|7032.4|7026.4|7032.4|7026.4|7032.4|7026.4|7032.4|7026.4|1
1623200740000|2021-06-09 01:05:40|7032.6|7026.6|7034|7028|7034|7028|7032.6|7026.6|1
1623200750000|2021-06-09 01:05:50|7034.5|7028.5|7035.8|7029.8|7036.1|7030.1|7034.5|7028.5|5
1623200760000|2021-06-09 01:06:00|7035.6|7029.6|7034.5|7028.5|7035.6|7029.6|7034.5|7028.5|0
1623200770000|2021-06-09 01:06:10|7034.8|7028.8|7034.5|7028.5|7035.3|7029.3|7034|7028|1
1623200780000|2021-06-09 01:06:20|7034.8|7028.8|7034.8|7028.8|7034.8|7028.8|7034.8|7028.8|0
1623200790000|2021-06-09 01:06:30|7034.6|7028.6|7034|7028|7034.6|7028.6|7034|7028|0
1623200800000|2021-06-09 01:06:40|7034.3|7028.3|7034.3|7028.3|7034.8|7028.8|7034|7028|0
1623200810000|2021-06-09 01:06:50|7034|7028|7033.5|7027.5|7034.3|7028.3|7033.5|7027.5|0
1623200840000|2021-06-09 01:07:20|7033.1|7027.1|7033.1|7027.1|7033.1|7027.1|7033.1|7027.1|0
1623200850000|2021-06-09 01:07:30|7032.8|7026.8|7030.4|7024.4|7032.8|7026.8|7030.4|7024.4|1
1623200870000|2021-06-09 01:07:50|7030.6|7024.6|7030.6|7024.6|7030.6|7024.6|7030.6|7024.6|0
1623200880000|2021-06-09 01:08:00|7030.9|7024.9|7032.1|7026.1|7032.1|7026.1|7030.9|7024.9|2
1623200890000|2021-06-09 01:08:10|7032.8|7026.8|7034.3|7028.3|7034.4|7028.4|7032.8|7026.8|1
1623200910000|2021-06-09 01:08:30|7034.6|7028.6|7033.5|7027.5|7034.6|7028.6|7033.5|7027.5|0
1623200930000|2021-06-09 01:08:50|7035.3|7029.3|7035.3|7029.3|7035.3|7029.3|7035.3|7029.3|1
1623200940000|2021-06-09 01:09:00|7035.1|7029.1|7035.3|7029.3|7035.3|7029.3|7035.1|7029.1|0
1623200950000|2021-06-09 01:09:10|7035.1|7029.1|7034.5|7028.5|7035.1|7029.1|7034.5|7028.5|0
1623200960000|2021-06-09 01:09:20|7034.8|7028.8|7035.3|7029.3|7035.3|7029.3|7034.8|7028.8|1
1623200970000|2021-06-09 01:09:30|7035.8|7029.8|7036.3|7030.3|7036.3|7030.3|7035.8|7029.8|0
1623200990000|2021-06-09 01:09:50|7035.8|7029.8|7035.1|7029.1|7035.8|7029.8|7034.8|7028.8|1
1623201000000|2021-06-09 01:10:00|7034.7|7028.7|7034.7|7028.7|7034.7|7028.7|7034.7|7028.7|0
1623201010000|2021-06-09 01:10:10|7034|7028|7035.6|7029.6|7035.6|7029.6|7034|7028|0
1623201020000|2021-06-09 01:10:20|7035.4|7029.4|7035.8|7029.8|7035.8|7029.8|7035.3|7029.3|1
1623201030000|2021-06-09 01:10:30|7035.6|7029.6|7033.5|7027.5|7035.6|7029.6|7033.5|7027.5|0
1623201060000|2021-06-09 01:11:00|7034|7028|7034.3|7028.3|7034.3|7028.3|7034|7028|0
1623201070000|2021-06-09 01:11:10|7034|7028|7035.8|7029.8|7035.8|7029.8|7034|7028|0
1623201090000|2021-06-09 01:11:30|7036.1|7030.1|7038.1|7032.1|7038.1|7032.1|7035.8|7029.8|0
1623201100000|2021-06-09 01:11:40|7037.5|7031.5|7037.5|7031.5|7037.5|7031.5|7037.5|7031.5|0
1623201110000|2021-06-09 01:11:50|7036.9|7030.9|7035.7|7029.7|7036.9|7030.9|7035.7|7029.7|1
1623201120000|2021-06-09 01:12:00|7037.3|7031.3|7039.2|7029.2|7039.5|7031.3|7037.3|7029.2|1
1623201130000|2021-06-09 01:12:10|7037.6|7031.6|7038.2|7032.2|7038.5|7032.5|7037.6|7031.6|0
1623201140000|2021-06-09 01:12:20|7038.6|7032.6|7039.5|7029.5|7039.5|7032.6|7038.6|7029.5|2
1623201160000|2021-06-09 01:12:40|7039.2|7029.2|7039.2|7029.2|7039.2|7029.2|7039.2|7029.2|0
1623201190000|2021-06-09 01:13:10|7037|7031|7037|7031|7037|7031|7037|7031|0
1623201220000|2021-06-09 01:13:40|||||||||1
1623201230000|2021-06-09 01:13:50|7038.5|7032.5|7038.5|7032.5|7038.5|7032.5|7038.5|7032.5|0
1623201240000|2021-06-09 01:14:00|7037.5|7031.5|7038|7032|7038|7032|7037.5|7031.5|0
1623201250000|2021-06-09 01:14:10|7038.8|7032.8|7039|7033|7039|7033|7038.8|7032.8|0
1623201260000|2021-06-09 01:14:20|7039.3|7033.3|7038.7|7032.7|7039.3|7033.3|7038.7|7032.7|4
1623201290000|2021-06-09 01:14:50|7039|7033|7039|7033|7039|7033|7038.7|7032.7|0
1623201300000|2021-06-09 01:15:00|7039.5|7033.5|7039.5|7033.5|7039.5|7033.5|7039.5|7033.5|0
1623201310000|2021-06-09 01:15:10|7038.7|7032.7|7038.7|7032.7|7039|7033|7038.7|7032.7|0
1623201320000|2021-06-09 01:15:20|7039|7033|7038.5|7032.5|7039|7033|7038.5|7032.5|0
1623201330000|2021-06-09 01:15:30|7039|7033|7039.5|7033.5|7040.1|7034.1|7039|7033|1
1623201340000|2021-06-09 01:15:40|7039.8|7033.8|7039.8|7033.8|7039.8|7033.8|7039.8|7033.8|0
1623201350000|2021-06-09 01:15:50|7039|7033|7039|7033|7039|7033|7039|7033|0
1623201360000|2021-06-09 01:16:00|7038.7|7032.7|7038.7|7032.7|7038.7|7032.7|7038.7|7032.7|0
1623201390000|2021-06-09 01:16:30|7039|7033|7039|7033|7039|7033|7039|7033|0
1623201400000|2021-06-09 01:16:40|7038.7|7032.7|7039.2|7033.2|7039.2|7033.2|7038.2|7032.2|0
1623201410000|2021-06-09 01:16:50|7039|7033|7038.7|7032.7|7039|7033|7038.7|7032.7|0
1623201420000|2021-06-09 01:17:00|7039|7033|7038.7|7032.7|7039|7033|7038.7|7032.7|0
1623201450000|2021-06-09 01:17:30|7039|7033|7039|7033|7039|7033|7039|7033|0
1623201480000|2021-06-09 01:18:00|7039.2|7033.2|7039.8|7033.8|7039.8|7033.8|7039.2|7033.2|0
1623201510000|2021-06-09 01:18:30|7039.3|7033.3|7039|7033|7039.8|7033.8|7039|7033|0
1623201520000|2021-06-09 01:18:40|7039.3|7033.3|7039.8|7033.8|7039.8|7033.8|7039.3|7033.3|0
1623201530000|2021-06-09 01:18:50|7039.6|7033.6|7039.6|7033.6|7039.6|7033.6|7039.6|7033.6|0
1623201540000|2021-06-09 01:19:00|7039.8|7033.8|7039.8|7033.8|7039.8|7033.8|7039|7033|0
1623201550000|2021-06-09 01:19:10|7039.5|7033.5|7038.7|7032.7|7039.5|7033.5|7038.7|7032.7|0
1623201580000|2021-06-09 01:19:40|7039|7033|7039|7033|7039|7033|7039|7033|0
1623201590000|2021-06-09 01:19:50|7039.5|7033.5|7039|7033|7039.5|7033.5|7039|7033|0
1623201600000|2021-06-09 01:20:00|7039.2|7033.2|7039.8|7033.8|7039.8|7033.8|7039.2|7033.2|0
1623201630000|2021-06-09 01:20:30|7039.3|7033.3|7039.5|7033.5|7039.5|7033.5|7038.7|7032.7|1
1623201640000|2021-06-09 01:20:40|7039.3|7033.3|7039.2|7033.2|7039.3|7033.3|7039|7033|1
1623201650000|2021-06-09 01:20:50|7039.5|7033.5|7039|7033|7039.5|7033.5|7039|7033|0
1623201660000|2021-06-09 01:21:00|7038.7|7032.7|7040.3|7034.3|7040.3|7034.3|7038.7|7032.7|0
1623201670000|2021-06-09 01:21:10|7039.8|7033.8|7039|7033|7040|7034|7039|7033|0
1623201680000|2021-06-09 01:21:20|7039.4|7033.4|7040.1|7034.1|7040.1|7034.1|7039.4|7033.4|0
1623201690000|2021-06-09 01:21:30|7040.7|7034.7|7041.8|7035.8|7041.8|7035.8|7040.7|7034.7|1
1623201700000|2021-06-09 01:21:40|7041.6|7035.6|7043|7037|7043|7037|7041.6|7035.6|0
1623201710000|2021-06-09 01:21:50|7044.5|7038.5|7045|7039|7046.3|7040.3|7044.5|7038.5|10
1623201720000|2021-06-09 01:22:00|7045.8|7039.8|7045.8|7039.8|7045.8|7039.8|7045.8|7039.8|0
1623201730000|2021-06-09 01:22:10|7046|7040|7045|7039|7046.3|7040.3|7045|7039|2
1623201740000|2021-06-09 01:22:20|7044.5|7038.5|7044.5|7038.5|7044.5|7038.5|7043.5|7037.5|1
1623201750000|2021-06-09 01:22:30|7045.3|7039.3|7045.5|7039.5|7045.5|7039.5|7045|7039|1
1623201760000|2021-06-09 01:22:40|7046|7040|7046.3|7040.3|7046.3|7040.3|7046|7040|0
1623201770000|2021-06-09 01:22:50|7053.5|7047.5|7053|7047|7055|7049|7053|7047|17
1623201780000|2021-06-09 01:23:00|7053.2|7047.2|7053.5|7047.5|7053.5|7047.5|7053.2|7047.2|0
1623201790000|2021-06-09 01:23:10|7053.7|7047.7|7054.2|7048.2|7054.2|7048.2|7053.7|7047.7|1
1623201800000|2021-06-09 01:23:20|7054|7048|7054|7048|7054|7048|7054|7048|0
1623201810000|2021-06-09 01:23:30|7054.2|7048.2|7054.5|7048.5|7054.5|7048.5|7054.2|7048.2|0
1623201820000|2021-06-09 01:23:40|7054.7|7048.7|7056.9|7050.9|7056.9|7050.9|7054.7|7048.7|3
1623201840000|2021-06-09 01:24:00|7056.7|7050.7|7055.4|7049.4|7056.7|7050.7|7055.4|7049.4|0
1623201850000|2021-06-09 01:24:10|7055.6|7049.6|7056.7|7050.7|7057.5|7051.5|7055.6|7049.6|2
1623201860000|2021-06-09 01:24:20|7056.3|7050.3|7056.2|7050.2|7056.3|7050.3|7054.5|7048.5|1
1623201870000|2021-06-09 01:24:30|7056.5|7050.5|7056.5|7050.5|7056.5|7050.5|7056.5|7050.5|0
1623201880000|2021-06-09 01:24:40|7056.1|7050.1|7054.7|7048.7|7056.1|7050.1|7054.7|7048.7|0
1623201890000|2021-06-09 01:24:50|7056|7050|7056.5|7050.5|7056.5|7050.5|7056|7050|0
1623201900000|2021-06-09 01:25:00|7056.2|7050.2|7056.2|7050.2|7056.2|7050.2|7056|7050|1
1623201920000|2021-06-09 01:25:20|7055.7|7049.7|7055.1|7049.1|7055.7|7049.7|7055.1|7049.1|2
1623201930000|2021-06-09 01:25:30|7054.5|7048.5|7054.8|7048.8|7054.8|7048.8|7054.5|7048.5|0
1623201940000|2021-06-09 01:25:40|7054.5|7048.5|7054.8|7048.8|7055|7049|7054.5|7048.5|0
1623201950000|2021-06-09 01:25:50|7054|7048|7053.3|7047.3|7054.3|7048.3|7053.2|7047.2|1
1623201960000|2021-06-09 01:26:00|7053.5|7047.5|7053|7047|7053.7|7047.7|7053|7047|0
1623201970000|2021-06-09 01:26:10|7052.8|7046.8|7052.2|7046.2|7052.8|7046.8|7052.2|7046.2|0
1623201980000|2021-06-09 01:26:20|7051.7|7045.7|7051.2|7045.2|7051.7|7045.7|7051.2|7045.2|8
1623201990000|2021-06-09 01:26:30|7052.2|7046.2|7051.2|7045.2|7052.2|7046.2|7051.2|7045.2|1
1623202000000|2021-06-09 01:26:40|7051.6|7045.6|7054.2|7048.2|7054.2|7048.2|7051.6|7045.6|4
1623202010000|2021-06-09 01:26:50|7054.4|7048.4|7054.7|7048.7|7054.7|7048.7|7054.4|7048.4|0
1623202020000|2021-06-09 01:27:00|7054.4|7048.4|7054.2|7048.2|7054.4|7048.4|7054.2|7048.2|0
1623202030000|2021-06-09 01:27:10|7054|7048|7053.5|7047.5|7054|7048|7053.5|7047.5|0
1623202040000|2021-06-09 01:27:20|7053.7|7047.7|7053.7|7047.7|7053.7|7047.7|7053.7|7047.7|0
1623202080000|2021-06-09 01:28:00|7053.5|7047.5|7053.2|7047.2|7053.5|7047.5|7053.2|7047.2|1
1623202090000|2021-06-09 01:28:10|7051.2|7045.2|7050.9|7044.9|7051.2|7045.2|7050.9|7044.9|1
1623202130000|2021-06-09 01:28:50|7051.2|7045.2|7050.5|7044.5|7051.2|7045.2|7050.5|7044.5|3
1623202140000|2021-06-09 01:29:00|7049.9|7043.9|7050.7|7044.7|7050.7|7044.7|7049.9|7043.9|0
1623202150000|2021-06-09 01:29:10|7051.2|7045.2|7051.2|7045.2|7051.2|7045.2|7051.2|7045.2|0
1623202160000|2021-06-09 01:29:20|7051.8|7045.8|7052.7|7046.7|7052.7|7046.7|7051.8|7045.8|3
1623202170000|2021-06-09 01:29:30|7052.9|7046.9|7051.7|7045.7|7052.9|7046.9|7051.7|7045.7|0
1623202180000|2021-06-09 01:29:40|7051.3|7045.3|7050.7|7044.7|7051.3|7045.3|7050.7|7044.7|0
1623202190000|2021-06-09 01:29:50|7050.5|7044.5|7050.5|7044.5|7050.5|7044.5|7050.5|7044.5|0
1623202200000|2021-06-09 01:30:00|7050.2|7044.2|7050.2|7044.2|7050.2|7044.2|7049.9|7043.9|0
1623202240000|2021-06-09 01:30:40|7050.4|7044.4|7050.7|7044.7|7050.7|7044.7|7050.4|7044.4|0
1623202250000|2021-06-09 01:30:50|7050.5|7044.5|7050.5|7044.5|7050.5|7044.5|7050.5|7044.5|1
1623202260000|2021-06-09 01:31:00|7049.7|7043.7|7049.7|7043.7|7049.7|7043.7|7049.7|7043.7|1
1623202270000|2021-06-09 01:31:10|7050.3|7044.3|7050|7044|7050.3|7044.3|7050|7044|0
1623202280000|2021-06-09 01:31:20|7049.7|7043.7|7049.7|7043.7|7049.7|7043.7|7049.7|7043.7|0
1623202290000|2021-06-09 01:31:30|7049.2|7043.2|7049.2|7043.2|7049.2|7043.2|7049.2|7043.2|0
1623202300000|2021-06-09 01:31:40|7049|7043|7047|7041|7049|7043|7047|7041|0
1623202310000|2021-06-09 01:31:50|7046.7|7040.7|7045.9|7039.9|7046.7|7040.7|7045.9|7039.9|0
1623202320000|2021-06-09 01:32:00|7045.7|7039.7|7043.9|7037.9|7045.7|7039.7|7043.9|7037.9|2
1623202330000|2021-06-09 01:32:10|||||||||1
1623202340000|2021-06-09 01:32:20|7045.7|7035.7|7045.7|7035.7|7045.7|7035.7|7045.7|7035.7|1
1623202350000|2021-06-09 01:32:30|7044.3|7038.3|7044.3|7038.3|7044.3|7038.3|7044.3|7038.3|0
1623202360000|2021-06-09 01:32:40|7044.9|7038.9|7043.9|7037.9|7045.1|7039.1|7043.9|7037.9|1
1623202390000|2021-06-09 01:33:10|7043.3|7037.3|7042.7|7036.7|7043.3|7037.3|7042.7|7036.7|0
1623202420000|2021-06-09 01:33:40|7042.4|7036.4|7041.4|7035.4|7042.4|7036.4|7041.4|7035.4|0
1623202430000|2021-06-09 01:33:50|7041.7|7035.7|7041.7|7035.7|7041.7|7035.7|7041.4|7035.4|0
1623202450000|2021-06-09 01:34:10|7041.4|7035.4|7038.9|7032.9|7041.4|7035.4|7038.9|7032.9|1
1623202490000|2021-06-09 01:34:50|7041.4|7035.4|7041.7|7035.7|7041.7|7035.7|7041.4|7035.4|4
1623202520000|2021-06-09 01:35:20|7042.7|7036.7|7045.5|7039.5|7045.5|7039.5|7042.7|7036.7|4
1623202530000|2021-06-09 01:35:30|7045|7039|7046|7040|7046|7040|7045|7039|0
1623202540000|2021-06-09 01:35:40|7045.7|7039.7|7045.5|7039.5|7045.7|7039.7|7045.5|7039.5|0
1623202590000|2021-06-09 01:36:30|7045.2|7039.2|7044.7|7038.7|7045.2|7039.2|7044.7|7038.7|2
1623202610000|2021-06-09 01:36:50|7044.4|7038.4|7044.2|7038.2|7044.4|7038.4|7044.2|7038.2|3
1623202620000|2021-06-09 01:37:00|7043.9|7037.9|7045.7|7035.7|7045.7|7037.9|7043.9|7035.7|0
1623202650000|2021-06-09 01:37:30|7045.4|7035.4|7040.6|7034.6|7045.4|7036.2|7040.6|7034.6|0
1623202670000|2021-06-09 01:37:50|7041.2|7035.2|7041.5|7035.5|7041.5|7035.5|7041.2|7035.2|1
1623202680000|2021-06-09 01:38:00|7042|7036|7041.4|7035.4|7042|7036|7041.4|7035.4|0
1623202690000|2021-06-09 01:38:10|7042|7036|7042|7036|7042|7036|7042|7036|0
1623202720000|2021-06-09 01:38:40|7040.9|7034.9|7041.4|7035.4|7041.4|7035.4|7040.9|7034.9|3
1623202730000|2021-06-09 01:38:50|7041.1|7035.1|7041.2|7035.2|7041.2|7035.2|7040|7034|2
1623202740000|2021-06-09 01:39:00|7041.5|7035.5|7040.9|7034.9|7041.5|7035.5|7040.9|7034.9|0
1623202750000|2021-06-09 01:39:10|7041.1|7035.1|7041.5|7035.5|7042|7036|7041.1|7035.1|1
1623202760000|2021-06-09 01:39:20|7041.2|7035.2|7039|7033|7041.2|7035.2|7039|7033|3
1623202770000|2021-06-09 01:39:30|7038.7|7032.7|7038.7|7032.7|7038.7|7032.7|7038.7|7032.7|0
1623202780000|2021-06-09 01:39:40|7039.5|7033.5|7039.6|7033.6|7039.6|7033.6|7039.5|7033.5|1
1623202790000|2021-06-09 01:39:50|7038.5|7032.5|7038.2|7032.2|7038.5|7032.5|7038.2|7032.2|1
1623202800000|2021-06-09 01:40:00|7038.4|7032.4|7038.7|7032.7|7038.7|7032.7|7038.4|7032.4|0
1623202820000|2021-06-09 01:40:20|7038.9|7032.9|7039.5|7033.5|7039.5|7033.5|7038.9|7032.9|0
1623202830000|2021-06-09 01:40:30|7040|7034|7039.5|7033.5|7040|7034|7039.2|7033.2|3
1623202840000|2021-06-09 01:40:40|7038.5|7032.5|7037.2|7031.2|7038.5|7032.5|7037.2|7031.2|1
1623202850000|2021-06-09 01:40:50|7037.7|7031.7|7037.7|7031.7|7037.7|7031.7|7037.7|7031.7|0
1623202870000|2021-06-09 01:41:10|7038|7032|7041.7|7035.7|7041.7|7035.7|7038|7032|2
1623202890000|2021-06-09 01:41:30|7041.5|7035.5|7041.5|7035.5|7041.5|7035.5|7041.5|7035.5|0
1623202910000|2021-06-09 01:41:50|7040.6|7034.6|7039|7033|7040.6|7034.6|7039|7033|2
1623202920000|2021-06-09 01:42:00|7039.3|7033.3|7041.2|7035.2|7042.4|7036.4|7039.3|7033.3|7
1623202930000|2021-06-09 01:42:10|7041.4|7035.4|7041.2|7035.2|7041.7|7035.7|7040.4|7034.4|2
1623202970000|2021-06-09 01:42:50|7041.4|7035.4|7042|7036|7042|7036|7041.4|7035.4|0
1623202980000|2021-06-09 01:43:00|7042.5|7036.5|7042.5|7036.5|7042.5|7036.5|7042.5|7036.5|3
1623202990000|2021-06-09 01:43:10|7042.3|7036.3|7042.5|7036.5|7042.5|7036.5|7042.3|7036.3|0
1623203000000|2021-06-09 01:43:20|7042|7036|7041.7|7035.7|7042|7036|7041.2|7035.2|0
1623203010000|2021-06-09 01:43:30|7041.2|7035.2|7041.2|7035.2|7041.2|7035.2|7041.2|7035.2|0
1623203020000|2021-06-09 01:43:40|7040.4|7034.4|7041.7|7035.7|7041.7|7035.7|7040.4|7034.4|0
1623203060000|2021-06-09 01:44:20|7042.2|7036.2|7042.7|7036.7|7042.9|7036.9|7042.2|7036.2|2
1623203070000|2021-06-09 01:44:30|7042.9|7036.9|7043.4|7037.4|7043.9|7037.9|7042.9|7036.9|1
1623203080000|2021-06-09 01:44:40|7043.2|7037.2|7043.2|7037.2|7043.2|7037.2|7043.2|7037.2|0
1623203090000|2021-06-09 01:44:50|7043.7|7037.7|7043.7|7037.7|7043.7|7037.7|7043.7|7037.7|1
1623203100000|2021-06-09 01:45:00|||||||||4
1623203110000|2021-06-09 01:45:10|7043.6|7037.6|7043.9|7037.9|7045.1|7039.1|7043.6|7037.6|1
1623203140000|2021-06-09 01:45:40|7044.1|7038.1|7044.4|7038.4|7044.4|7038.4|7044.1|7038.1|0
1623203160000|2021-06-09 01:46:00|7044.3|7038.3|7044.8|7038.8|7044.8|7038.8|7044.3|7038.3|0
1623203170000|2021-06-09 01:46:10|7045.3|7039.3|7045.6|7039.6|7045.9|7039.9|7045.3|7039.3|3
1623203180000|2021-06-09 01:46:20|7045.4|7039.4|7044.3|7038.3|7045.4|7039.4|7043.8|7037.8|0
1623203200000|2021-06-09 01:46:40|7044.5|7038.5|7044.6|7038.6|7045.1|7039.1|7044.5|7038.5|0
1623203220000|2021-06-09 01:47:00|7044.9|7038.9|7044.9|7038.9|7044.9|7038.9|7044.9|7038.9|0
1623203230000|2021-06-09 01:47:10|7044.6|7038.6|7044.3|7038.3|7044.6|7038.6|7043.8|7037.8|4
1623203250000|2021-06-09 01:47:30|7044.6|7038.6|7044.3|7038.3|7044.6|7038.6|7044.3|7038.3|0
1623203260000|2021-06-09 01:47:40|7044.6|7038.6|7044.6|7038.6|7044.6|7038.6|7044.6|7038.6|0
1623203270000|2021-06-09 01:47:50|7044.9|7038.9|7044.9|7038.9|7044.9|7038.9|7044.9|7038.9|1
1623203280000|2021-06-09 01:48:00|7044.6|7038.6|7044.6|7038.6|7044.6|7038.6|7044.6|7038.6|0
1623203310000|2021-06-09 01:48:30|7043.8|7037.8|7045.1|7039.1|7045.1|7039.1|7043.8|7037.8|0
1623203320000|2021-06-09 01:48:40|7045.4|7039.4|7045.8|7039.8|7046.3|7040.3|7045.4|7039.4|2
1623203330000|2021-06-09 01:48:50|7045.6|7039.6|7045.1|7039.1|7045.6|7039.6|7045.1|7039.1|1
1623203340000|2021-06-09 01:49:00|7045.3|7039.3|7045.3|7039.3|7045.3|7039.3|7045.3|7039.3|0
1623203350000|2021-06-09 01:49:10|7045.1|7039.1|7044.6|7038.6|7045.3|7039.3|7044.6|7038.6|1
1623203360000|2021-06-09 01:49:20|7044.8|7038.8|7046.1|7040.1|7046.1|7040.1|7044.8|7038.8|1
1623203370000|2021-06-09 01:49:30|7045.6|7039.6|7045.6|7039.6|7045.6|7039.6|7045.1|7039.1|0
1623203380000|2021-06-09 01:49:40|7045.3|7039.3|7043.9|7037.9|7045.3|7039.3|7043.9|7037.9|3
1623203390000|2021-06-09 01:49:50|7043.6|7037.6|7042.4|7036.4|7043.6|7037.6|7042.3|7036.3|3
1623203400000|2021-06-09 01:50:00|7042.7|7036.7|7042.4|7036.4|7042.8|7036.8|7041.6|7035.6|0
1623203410000|2021-06-09 01:50:10|7042.1|7036.1|7041.4|7035.4|7042.1|7036.1|7041.4|7035.4|1
1623203420000|2021-06-09 01:50:20|7041.1|7035.1|7041.1|7035.1|7042.1|7036.1|7041.1|7035.1|0
1623203430000|2021-06-09 01:50:30|7041.5|7035.5|7041.8|7035.8|7041.8|7035.8|7041.5|7035.5|0
1623203440000|2021-06-09 01:50:40|7041.6|7035.6|7040.5|7034.5|7041.6|7035.6|7040.5|7034.5|0
1623203450000|2021-06-09 01:50:50|7041|7035|7041.3|7035.3|7041.3|7035.3|7041|7035|0
1623203460000|2021-06-09 01:51:00|7041.6|7035.6|7039|7033|7041.6|7035.6|7039|7033|0
1623203480000|2021-06-09 01:51:20|7039.3|7033.3|7039|7033|7039.3|7033.3|7039|7033|2
1623203500000|2021-06-09 01:51:40|7038|7032|7037.5|7031.5|7038|7032|7037.5|7031.5|3
1623203510000|2021-06-09 01:51:50|7037.3|7031.3|7037.3|7031.3|7037.3|7031.3|7037.3|7031.3|0
1623203520000|2021-06-09 01:52:00|7037.5|7031.5|7037.5|7031.5|7037.5|7031.5|7037.5|7031.5|0
1623203560000|2021-06-09 01:52:40|7037.2|7031.2|7037|7031|7037.2|7031.2|7037|7031|1
1623203600000|2021-06-09 01:53:20|7037.8|7031.8|7038.1|7032.1|7038.1|7032.1|7037.8|7031.8|0
1623203620000|2021-06-09 01:53:40|7037.6|7031.6|7037.5|7031.5|7037.6|7031.6|7037.5|7031.5|0
1623203630000|2021-06-09 01:53:50|7037.3|7031.3|7037.3|7031.3|7037.3|7031.3|7037.3|7031.3|0
1623203640000|2021-06-09 01:54:00|7037|7031|7037|7031|7037|7031|7037|7031|0
1623203650000|2021-06-09 01:54:10|7037.5|7031.5|7037.3|7031.3|7037.5|7031.5|7037|7031|0
1623203670000|2021-06-09 01:54:30|7037.6|7031.6|7039.9|7033.9|7039.9|7033.9|7037.6|7031.6|1
1623203680000|2021-06-09 01:54:40|7038.1|7032.1|7036.7|7030.7|7038.1|7032.1|7036.7|7030.7|8
1623203690000|2021-06-09 01:54:50|7036.9|7030.9|7038.1|7032.1|7038.1|7032.1|7036.9|7030.9|1
1623203700000|2021-06-09 01:55:00|7037.6|7031.6|7036.9|7030.9|7037.6|7031.6|7036.9|7030.9|0
1623203710000|2021-06-09 01:55:10|7037.1|7031.1|7038.1|7032.1|7038.1|7032.1|7037.1|7031.1|0
1623203730000|2021-06-09 01:55:30|7037.9|7031.9|7039.4|7033.4|7039.4|7033.4|7037.9|7031.9|0
1623203760000|2021-06-09 01:56:00|7037.9|7031.9|7038.1|7032.1|7038.1|7032.1|7037.7|7031.7|1
1623203800000|2021-06-09 01:56:40|7037.9|7031.9|7038.4|7032.4|7038.4|7032.4|7037.9|7031.9|0
1623203810000|2021-06-09 01:56:50|7038.6|7032.6|7038.4|7032.4|7038.9|7032.9|7038.4|7032.4|0
1623203820000|2021-06-09 01:57:00|7037.6|7031.6|7037.6|7031.6|7037.6|7031.6|7037.6|7031.6|0
1623203830000|2021-06-09 01:57:10|7037.3|7031.3|7036.6|7030.6|7037.6|7031.6|7036.6|7030.6|0
1623203840000|2021-06-09 01:57:20|7037.6|7031.6|7037.1|7031.1|7037.8|7031.8|7036.6|7030.6|0
1623203850000|2021-06-09 01:57:30|7037.6|7031.6|7037.4|7031.4|7037.6|7031.6|7037.4|7031.4|0
1623203860000|2021-06-09 01:57:40|7037.1|7031.1|7037.4|7031.4|7037.8|7031.8|7037.1|7031.1|0
1623203870000|2021-06-09 01:57:50|7036.9|7030.9|7036.9|7030.9|7036.9|7030.9|7036.9|7030.9|0
1623203880000|2021-06-09 01:58:00|7036.6|7030.6|7038.3|7032.3|7038.6|7032.6|7036.6|7030.6|1
1623203900000|2021-06-09 01:58:20|7037.9|7031.9|7037|7031|7037.9|7031.9|7037|7031|1
1623203910000|2021-06-09 01:58:30|7036.7|7030.7|7038.3|7032.3|7038.3|7032.3|7036.7|7030.7|0
1623203920000|2021-06-09 01:58:40|7037.8|7031.8|7037.8|7031.8|7037.8|7031.8|7037.8|7031.8|0
1623203940000|2021-06-09 01:59:00|7037.6|7031.6|7037.8|7031.8|7037.8|7031.8|7037.6|7031.6|0
1623203970000|2021-06-09 01:59:30|7038|7032|7038.3|7032.3|7038.8|7032.8|7038|7032|0
1623203980000|2021-06-09 01:59:40|7039.2|7033.2|7039.2|7033.2|7039.2|7033.2|7039.2|7033.2|0
1623203990000|2021-06-09 01:59:50|7039.4|7033.4|7039.4|7033.4|7039.4|7033.4|7038.9|7032.9|0
1623204000000|2021-06-09 02:00:00|7039.2|7033.2|7039.4|7033.4|7039.4|7033.4|7039.1|7033.1|0
1623204010000|2021-06-09 02:00:10|7039.1|7033.1|7038.9|7032.9|7039.1|7033.1|7038.9|7032.9|0
1623204030000|2021-06-09 02:00:30|7038.7|7032.7|7038.7|7032.7|7038.7|7032.7|7038.7|7032.7|0
1623204040000|2021-06-09 02:00:40|7038.9|7032.9|7038.9|7032.9|7038.9|7032.9|7038.9|7032.9|0
1623204050000|2021-06-09 02:00:50|7038.7|7032.7|7037.6|7031.6|7038.7|7032.7|7037.6|7031.6|4
1623204060000|2021-06-09 02:01:00|7037.9|7031.9|7038.1|7032.1|7038.1|7032.1|7036.9|7030.9|0
1623204090000|2021-06-09 02:01:30|7038.5|7032.5|7039.1|7033.1|7039.1|7033.1|7038.5|7032.5|0
1623204120000|2021-06-09 02:02:00|7039.4|7033.4|7039.4|7033.4|7039.4|7033.4|7039.4|7033.4|0
1623204130000|2021-06-09 02:02:10|7039.2|7033.2|7039.4|7033.4|7039.4|7033.4|7039.2|7033.2|0
1623204200000|2021-06-09 02:03:20|7039.7|7033.7|7039.7|7033.7|7039.7|7033.7|7039.7|7033.7|0
1623204230000|2021-06-09 02:03:50|7038.9|7032.9|7039.9|7033.9|7039.9|7033.9|7038.9|7032.9|1
1623204240000|2021-06-09 02:04:00|7039.7|7033.7|7040.1|7034.1|7040.1|7034.1|7039.4|7033.4|1
1623204250000|2021-06-09 02:04:10|7039.6|7033.6|7039.6|7033.6|7039.6|7033.6|7039.6|7033.6|0
1623204270000|2021-06-09 02:04:30|7040.1|7034.1|7039.6|7033.6|7040.6|7034.6|7039.6|7033.6|1
1623204290000|2021-06-09 02:04:50|7040.1|7034.1|7040.6|7034.6|7040.6|7034.6|7040.1|7034.1|0
1623204300000|2021-06-09 02:05:00|7040.1|7034.1|7040.1|7034.1|7040.1|7034.1|7040.1|7034.1|0
1623204310000|2021-06-09 02:05:10|7039.6|7033.6|7039.6|7033.6|7039.6|7033.6|7039.6|7033.6|0
1623204320000|2021-06-09 02:05:20|7039.1|7033.1|7039.1|7033.1|7039.1|7033.1|7039.1|7033.1|0
1623204330000|2021-06-09 02:05:30|7038.8|7032.8|7038.6|7032.6|7038.8|7032.8|7037.5|7031.5|1
1623204350000|2021-06-09 02:05:50|7038.8|7032.8|7038.8|7032.8|7038.8|7032.8|7038.8|7032.8|0
1623204360000|2021-06-09 02:06:00|7038.6|7032.6|7037.8|7031.8|7038.6|7032.6|7037.8|7031.8|0
1623204400000|2021-06-09 02:06:40|7038.3|7032.3|7038.3|7032.3|7038.3|7032.3|7038.3|7032.3|0
1623204420000|2021-06-09 02:07:00|7038.1|7032.1|7037.8|7031.8|7038.1|7032.1|7037.8|7031.8|0
1623204430000|2021-06-09 02:07:10|7037.6|7031.6|7037.6|7031.6|7037.6|7031.6|7037.3|7031.3|0
1623204450000|2021-06-09 02:07:30|7037.5|7031.5|7037.5|7031.5|7037.5|7031.5|7037.5|7031.5|0
1623204460000|2021-06-09 02:07:40|7037.3|7031.3|7037|7031|7037.6|7031.6|7037|7031|0
1623204520000|2021-06-09 02:08:40|7037.3|7031.3|7037|7031|7037.3|7031.3|7037|7031|1
1623204530000|2021-06-09 02:08:50|7037.3|7031.3|7037.3|7031.3|7037.3|7031.3|7037.3|7031.3|0
1623204550000|2021-06-09 02:09:10|7037|7031|7037|7031|7037|7031|7037|7031|0
1623204560000|2021-06-09 02:09:20|7036.4|7030.4|7035.2|7029.2|7036.4|7030.4|7035.2|7029.2|6
1623204570000|2021-06-09 02:09:30|7035.5|7029.5|7035.5|7029.5|7035.5|7029.5|7035.5|7029.5|0
1623204580000|2021-06-09 02:09:40|7035.8|7029.8|7035.8|7029.8|7035.8|7029.8|7035.8|7029.8|0
1623204600000|2021-06-09 02:10:00|7036.1|7030.1|7036.1|7030.1|7036.1|7030.1|7036.1|7030.1|0
1623204610000|2021-06-09 02:10:10|7035.5|7029.5|7037|7031|7037|7031|7035.5|7029.5|2
1623204630000|2021-06-09 02:10:30|7036.5|7030.5|7036.5|7030.5|7036.5|7030.5|7036.5|7030.5|0
1623204640000|2021-06-09 02:10:40|7038.2|7032.2|7038.2|7032.2|7038.2|7032.2|7038.2|7032.2|4
1623204650000|2021-06-09 02:10:50|7038|7032|7037.5|7031.5|7038|7032|7037.5|7031.5|0
1623204660000|2021-06-09 02:11:00|7038|7032|7037.5|7031.5|7038.2|7032.2|7037.5|7031.5|0
1623204670000|2021-06-09 02:11:10|7038.2|7032.2|7038.2|7032.2|7038.2|7032.2|7038.2|7032.2|0
1623204680000|2021-06-09 02:11:20|7038.7|7032.7|7038.5|7032.5|7039|7033|7038.5|7032.5|0
1623204690000|2021-06-09 02:11:30|7038.3|7032.3|7038.5|7032.5|7038.5|7032.5|7038.3|7032.3|0
1623204700000|2021-06-09 02:11:40|7038.7|7032.7|7039.1|7033.1|7039.5|7033.5|7038.7|7032.7|0
1623204710000|2021-06-09 02:11:50|7040.2|7034.2|7038.2|7032.2|7040.2|7034.2|7038.2|7032.2|3
1623204720000|2021-06-09 02:12:00|7038.5|7032.5|7038.5|7032.5|7038.5|7032.5|7038.5|7032.5|0
1623204750000|2021-06-09 02:12:30|7038.7|7032.7|7038.5|7032.5|7038.7|7032.7|7038.5|7032.5|0
1623204780000|2021-06-09 02:13:00|7038|7032|7038.7|7032.7|7038.7|7032.7|7038|7032|0
1623204790000|2021-06-09 02:13:10|7039.2|7033.2|7037.2|7031.2|7039.5|7033.5|7037.2|7031.2|0
1623204800000|2021-06-09 02:13:20|7037.7|7031.7|7038|7032|7038|7032|7037.7|7031.7|0
1623204850000|2021-06-09 02:14:10|7037.7|7031.7|7037.5|7031.5|7037.7|7031.7|7037.5|7031.5|0
1623204860000|2021-06-09 02:14:20|7037.7|7031.7|7037.5|7031.5|7038|7032|7037.5|7031.5|0
1623204880000|2021-06-09 02:14:40|7037.8|7031.8|7038|7032|7038|7032|7037.8|7031.8|1
1623204900000|2021-06-09 02:15:00|7038.3|7032.3|7038.3|7032.3|7038.3|7032.3|7038.3|7032.3|0
1623204920000|2021-06-09 02:15:20|7038|7032|7037.5|7031.5|7038|7032|7037.5|7031.5|0
1623204940000|2021-06-09 02:15:40|7037.7|7031.7|7038.3|7032.3|7038.3|7032.3|7037.7|7031.7|0
1623204960000|2021-06-09 02:16:00|7038.1|7032.1|7036.5|7030.5|7038.1|7032.1|7036.5|7030.5|0
1623204970000|2021-06-09 02:16:10|7036.1|7030.1|7035.3|7029.3|7036.1|7030.1|7035.3|7029.3|0
1623204990000|2021-06-09 02:16:30|7037.3|7031.3|7037.3|7031.3|7037.3|7031.3|7037.3|7031.3|0
1623205000000|2021-06-09 02:16:40|7037.1|7031.1|7036.1|7030.1|7037.1|7031.1|7036.1|7030.1|1
1623205020000|2021-06-09 02:17:00|7036.3|7030.3|7036.6|7030.6|7036.6|7030.6|7036.3|7030.3|0
1623205030000|2021-06-09 02:17:10|7036.3|7030.3|7036.3|7030.3|7036.3|7030.3|7036.3|7030.3|0
1623205040000|2021-06-09 02:17:20|7036.6|7030.6|7036.6|7030.6|7036.6|7030.6|7036.6|7030.6|0
1623205050000|2021-06-09 02:17:30|7037.5|7031.5|7036.8|7030.8|7037.5|7031.5|7036.8|7030.8|0
1623205080000|2021-06-09 02:18:00|7036.6|7030.6|7036.3|7030.3|7036.6|7030.6|7036.3|7030.3|0
1623205130000|2021-06-09 02:18:50|7036|7030|7035.3|7029.3|7036.5|7030.5|7035.3|7029.3|1
1623205160000|2021-06-09 02:19:20|7034.8|7028.8|7034.8|7028.8|7034.8|7028.8|7034.8|7028.8|0
1623205180000|2021-06-09 02:19:40|7035.3|7029.3|7035.3|7029.3|7035.3|7029.3|7035.3|7029.3|1
1623205210000|2021-06-09 02:20:10|7034.1|7028.1|7033.8|7027.8|7034.1|7028.1|7033.8|7027.8|3
1623205220000|2021-06-09 02:20:20|||||||||1
1623205230000|2021-06-09 02:20:30|7033.1|7027.1|7032.3|7026.3|7033.1|7027.1|7032.3|7026.3|1
1623205250000|2021-06-09 02:20:50|7032.5|7026.5|7032.8|7026.8|7032.8|7026.8|7032.5|7026.5|0
1623205260000|2021-06-09 02:21:00|7033.3|7027.3|7032.8|7026.8|7033.3|7027.3|7032.8|7026.8|0
1623205300000|2021-06-09 02:21:40|7032.3|7026.3|7031.8|7025.8|7032.3|7026.3|7031.8|7025.8|0
1623205310000|2021-06-09 02:21:50|7031.6|7025.6|7030.9|7024.9|7031.6|7025.6|7030.9|7024.9|1
1623205320000|2021-06-09 02:22:00|||||||||1
1623205330000|2021-06-09 02:22:10|7030.7|7024.7|7030.7|7024.7|7030.7|7024.7|7030.7|7024.7|1
1623205340000|2021-06-09 02:22:20|7030.9|7024.9|7030.7|7024.7|7030.9|7024.9|7030.7|7024.7|0
1623205350000|2021-06-09 02:22:30|7030.9|7024.9|7031.4|7025.4|7031.4|7025.4|7030.9|7024.9|0
1623205380000|2021-06-09 02:23:00|7031.2|7025.2|7031.4|7025.4|7031.4|7025.4|7030.9|7024.9|0
1623205390000|2021-06-09 02:23:10|7031.7|7025.7|7031.7|7025.7|7031.7|7025.7|7031.7|7025.7|0
1623205400000|2021-06-09 02:23:20|7031.9|7025.9|7031.9|7025.9|7031.9|7025.9|7031.9|7025.9|0
1623205420000|2021-06-09 02:23:40|7031.2|7025.2|7031.4|7025.4|7031.4|7025.4|7031.2|7025.2|1
1623205430000|2021-06-09 02:23:50|7031.7|7025.7|7031.4|7025.4|7031.7|7025.7|7031.4|7025.4|0
1623205460000|2021-06-09 02:24:20|7031.2|7025.2|7031.2|7025.2|7031.2|7025.2|7031.2|7025.2|0
1623205470000|2021-06-09 02:24:30|7031.4|7025.4|7031.7|7025.7|7031.7|7025.7|7031.4|7025.4|0
1623205480000|2021-06-09 02:24:40|7031.4|7025.4|7031.4|7025.4|7031.4|7025.4|7031.4|7025.4|0
1623205510000|2021-06-09 02:25:10|7031.7|7025.7|7030.7|7024.7|7031.7|7025.7|7030.7|7024.7|1
1623205520000|2021-06-09 02:25:20|7030.9|7024.9|7031.2|7025.2|7031.2|7025.2|7030.9|7024.9|0
1623205530000|2021-06-09 02:25:30|7030.7|7024.7|7030.7|7024.7|7030.7|7024.7|7030.7|7024.7|0
1623205550000|2021-06-09 02:25:50|7030.9|7024.9|7030.9|7024.9|7030.9|7024.9|7030.9|7024.9|0
1623205560000|2021-06-09 02:26:00|7031.2|7025.2|7031.2|7025.2|7031.2|7025.2|7031.2|7025.2|0
1623205570000|2021-06-09 02:26:10|7030.7|7024.7|7030.7|7024.7|7030.7|7024.7|7030.7|7024.7|0
1623205600000|2021-06-09 02:26:40|7030.4|7024.4|7030.4|7024.4|7030.4|7024.4|7030.4|7024.4|0
1623205610000|2021-06-09 02:26:50|7030.7|7024.7|7031.2|7025.2|7031.4|7025.4|7030.7|7024.7|0
1623205620000|2021-06-09 02:27:00|7030.6|7024.6|7030.6|7024.6|7030.6|7024.6|7030.6|7024.6|0
1623205630000|2021-06-09 02:27:10|7030.4|7024.4|7030.4|7024.4|7030.4|7024.4|7030.4|7024.4|0
1623205650000|2021-06-09 02:27:30|7030.6|7024.6|7030.7|7024.7|7030.7|7024.7|7030.6|7024.6|0
1623205660000|2021-06-09 02:27:40|7030.4|7024.4|7029.6|7023.6|7030.4|7024.4|7029.6|7023.6|0
1623205670000|2021-06-09 02:27:50|7029.8|7023.8|7029.8|7023.8|7029.8|7023.8|7029.8|7023.8|0
1623205690000|2021-06-09 02:28:10|7030.8|7024.8|7031.8|7025.8|7031.8|7025.8|7030.8|7024.8|1
1623205730000|2021-06-09 02:28:50|7031.6|7025.6|7030.5|7024.5|7031.6|7025.6|7030.5|7024.5|0
1623205740000|2021-06-09 02:29:00|7030.8|7024.8|7031.3|7025.3|7031.3|7025.3|7030.8|7024.8|0
1623205750000|2021-06-09 02:29:10|7030.3|7024.3|7030.3|7024.3|7030.3|7024.3|7030.3|7024.3|1
1623205780000|2021-06-09 02:29:40|7030.1|7024.1|7031.6|7025.6|7031.6|7025.6|7030.1|7024.1|0
1623205820000|2021-06-09 02:30:20|7032.6|7026.6|7032.3|7026.3|7032.6|7026.6|7032.3|7026.3|1
1623205830000|2021-06-09 02:30:30|7031.8|7025.8|7031.8|7025.8|7031.8|7025.8|7031.8|7025.8|0
1623205840000|2021-06-09 02:30:40|7032.3|7026.3|7032.3|7026.3|7032.3|7026.3|7032.3|7026.3|0
1623205850000|2021-06-09 02:30:50|7034.8|7028.8|7035.6|7029.6|7035.8|7029.8|7034.8|7028.8|3
1623205860000|2021-06-09 02:31:00|7035.3|7029.3|7038.8|7032.8|7038.8|7032.8|7035.3|7029.3|3
1623205870000|2021-06-09 02:31:10|7039.7|7033.7|7039.2|7033.2|7039.7|7033.7|7038.2|7032.2|0
1623205880000|2021-06-09 02:31:20|7039|7033|7039.2|7033.2|7039.7|7033.7|7038.7|7032.7|0
1623205890000|2021-06-09 02:31:30|7039.7|7033.7|7039.2|7033.2|7039.7|7033.7|7039.2|7033.2|1
1623205900000|2021-06-09 02:31:40|7039.7|7033.7|7039.7|7033.7|7039.7|7033.7|7039.7|7033.7|0
1623205920000|2021-06-09 02:32:00|7040|7034|7041.7|7035.7|7041.7|7035.7|7040|7034|5
1623205930000|2021-06-09 02:32:10|7041.3|7035.3|7041.7|7035.7|7041.7|7035.7|7040.9|7034.9|0
1623205940000|2021-06-09 02:32:20|7042.2|7036.2|7041.7|7035.7|7042.2|7036.2|7041.7|7035.7|1
1623205960000|2021-06-09 02:32:40|7041.9|7035.9|7042.2|7036.2|7042.2|7036.2|7041.9|7035.9|1
1623205970000|2021-06-09 02:32:50|7041.9|7035.9|7041.9|7035.9|7041.9|7035.9|7041.9|7035.9|0
1623205980000|2021-06-09 02:33:00|7041.4|7035.4|7041.4|7035.4|7041.4|7035.4|7041.4|7035.4|0
1623205990000|2021-06-09 02:33:10|7040.9|7034.9|7039|7033|7041.4|7035.4|7039|7033|1
1623206000000|2021-06-09 02:33:20|7040.2|7034.2|7040.2|7034.2|7040.2|7034.2|7040.2|7034.2|0
1623206010000|2021-06-09 02:33:30|7040.4|7034.4|7040.4|7034.4|7040.4|7034.4|7040.4|7034.4|0
1623206020000|2021-06-09 02:33:40|7040.7|7034.7|7040.9|7034.9|7041.4|7035.4|7040.6|7034.6|0
1623206030000|2021-06-09 02:33:50|7041.4|7035.4|7040.7|7034.7|7041.4|7035.4|7040.5|7034.5|0
1623206040000|2021-06-09 02:34:00|7040.5|7034.5|7042|7032|7042|7034.5|7040.5|7032|0
1623206050000|2021-06-09 02:34:10|7040.6|7034.6|7040.5|7034.5|7040.6|7034.6|7040.5|7034.5|0
1623206060000|2021-06-09 02:34:20|7040.7|7034.7|7040.7|7034.7|7040.7|7034.7|7040.7|7034.7|0
1623206070000|2021-06-09 02:34:30|7042|7032|7042.3|7032.3|7042.3|7032.3|7042|7032|0
1623206080000|2021-06-09 02:34:40|7042|7032|7042.3|7032.3|7042.3|7032.3|7042|7032|0
1623206110000|2021-06-09 02:35:10|7041.1|7035.1|7043|7037|7043|7037|7041.1|7035.1|2
1623206120000|2021-06-09 02:35:20|7042.8|7036.8|7043.1|7037.1|7043.1|7037.1|7042.5|7036.5|5
1623206130000|2021-06-09 02:35:30|7042.8|7036.8|7040.7|7034.7|7042.8|7036.8|7040.7|7034.7|3
1623206140000|2021-06-09 02:35:40|7040.9|7034.9|7041.6|7035.6|7041.6|7035.6|7040.9|7034.9|0
1623206150000|2021-06-09 02:35:50|7041.9|7035.9|7041.5|7035.5|7041.9|7035.9|7041.5|7035.5|0
1623206160000|2021-06-09 02:36:00|7041.2|7035.2|7040.7|7034.7|7041.2|7035.2|7040.7|7034.7|0
1623206170000|2021-06-09 02:36:10|7040|7034|7040.4|7034.4|7040.9|7034.9|7040|7034|2
1623206180000|2021-06-09 02:36:20|7039.2|7033.2|7039.2|7033.2|7039.2|7033.2|7039.2|7033.2|0
1623206190000|2021-06-09 02:36:30|7039.7|7033.7|7040.1|7034.1|7040.1|7034.1|7039.7|7033.7|0
1623206210000|2021-06-09 02:36:50|7039.9|7033.9|7039.9|7033.9|7039.9|7033.9|7039.9|7033.9|0
1623206220000|2021-06-09 02:37:00|7040.1|7034.1|7040.4|7034.4|7040.4|7034.4|7040.1|7034.1|0
1623206230000|2021-06-09 02:37:10|7040.6|7034.6|7040.6|7034.6|7040.9|7034.9|7040.6|7034.6|0
1623206240000|2021-06-09 02:37:20|7041.1|7035.1|7041.9|7035.9|7041.9|7035.9|7040.9|7034.9|1
1623206250000|2021-06-09 02:37:30|7042.5|7036.5|7048.2|7042.2|7048.4|7042.4|7042.5|7036.5|8
1623206260000|2021-06-09 02:37:40|7048.4|7042.4|7048.4|7042.4|7048.4|7042.4|7048.4|7042.4|0
1623206270000|2021-06-09 02:37:50|7048.7|7042.7|7049|7043|7049.4|7043.4|7048.2|7042.2|3
1623206280000|2021-06-09 02:38:00|7047.4|7041.4|7047.7|7041.7|7047.7|7041.7|7047.4|7041.4|2
1623206290000|2021-06-09 02:38:10|7047.9|7041.9|7049.2|7043.2|7049.2|7043.2|7047.9|7041.9|1
1623206300000|2021-06-09 02:38:20|7049|7043|7049|7043|7049|7043|7049|7043|2
1623206310000|2021-06-09 02:38:30|7049.2|7043.2|7049.2|7043.2|7049.2|7043.2|7049.2|7043.2|1
1623206320000|2021-06-09 02:38:40|7049|7043|7049|7043|7049|7043|7049|7043|0
1623206330000|2021-06-09 02:38:50|7049.2|7043.2|7049|7043|7049.7|7043.7|7049|7043|0
1623206340000|2021-06-09 02:39:00|7048.7|7042.7|7049.2|7043.2|7049.2|7043.2|7048.7|7042.7|0
1623206350000|2021-06-09 02:39:10|7049.4|7043.4|7049.4|7043.4|7049.4|7043.4|7049.4|7043.4|0
1623206360000|2021-06-09 02:39:20|7050.2|7044.2|7049.5|7043.5|7050.2|7044.2|7049.5|7043.5|2
1623206370000|2021-06-09 02:39:30|||||||||1
1623206380000|2021-06-09 02:39:40|7049.7|7043.7|7049.5|7043.5|7049.7|7043.7|7049.5|7043.5|1
1623206390000|2021-06-09 02:39:50|7049.7|7043.7|7050|7044|7050|7044|7049.7|7043.7|1
1623206400000|2021-06-09 02:40:00|7049.8|7043.8|7049.2|7043.2|7049.8|7043.8|7049.2|7043.2|0
1623206450000|2021-06-09 02:40:50|7047|7041|7046.6|7040.6|7047|7041|7046.6|7040.6|4
1623206460000|2021-06-09 02:41:00|7046.3|7040.3|7045.3|7039.3|7046.3|7040.3|7045.3|7039.3|0
1623206470000|2021-06-09 02:41:10|7045.5|7039.5|7045.5|7039.5|7045.5|7039.5|7045.5|7039.5|0
1623206500000|2021-06-09 02:41:40|7045|7039|7044.8|7038.8|7045.1|7039.1|7044.5|7038.5|0
1623206510000|2021-06-09 02:41:50|7045|7039|7044.6|7038.6|7045|7039|7044.4|7038.4|1
1623206520000|2021-06-09 02:42:00|7043.9|7037.9|7042|7036|7043.9|7037.9|7041.1|7035.1|4
1623206530000|2021-06-09 02:42:10|7042.1|7036.1|7040|7034|7042.1|7036.1|7040|7034|2
1623206550000|2021-06-09 02:42:30|7039.7|7033.7|7039.7|7033.7|7039.7|7033.7|7039.7|7033.7|0
1623206560000|2021-06-09 02:42:40|7039.4|7033.4|7038.9|7032.9|7039.4|7033.4|7038.9|7032.9|0
1623206570000|2021-06-09 02:42:50|7038.7|7032.7|7038.2|7032.2|7038.7|7032.7|7037.2|7031.2|1
1623206580000|2021-06-09 02:43:00|7037.7|7031.7|7038.8|7032.8|7038.8|7032.8|7035.9|7029.9|4
1623206590000|2021-06-09 02:43:10|7038.6|7032.6|7038.3|7032.3|7038.6|7032.6|7038.3|7032.3|0
1623206600000|2021-06-09 02:43:20|7038.5|7032.5|7037.3|7031.3|7038.8|7032.8|7037.3|7031.3|3
1623206620000|2021-06-09 02:43:40|7036.8|7030.8|7037.9|7031.9|7037.9|7031.9|7036.8|7030.8|0
1623206660000|2021-06-09 02:44:20|7038.4|7032.4|7040.4|7034.4|7040.4|7034.4|7038.4|7032.4|2
1623206680000|2021-06-09 02:44:40|7040.6|7034.6|7045.6|7039.6|7045.6|7039.6|7040.6|7034.6|1
1623206690000|2021-06-09 02:44:50|7046.1|7040.1|7046.4|7040.4|7046.4|7040.4|7046.1|7040.1|0
1623206700000|2021-06-09 02:45:00|7047.3|7041.3|7047.9|7041.9|7047.9|7041.9|7047.3|7041.3|2
1623206710000|2021-06-09 02:45:10|7048.1|7042.1|7047.7|7041.7|7048.1|7042.1|7046.9|7040.9|0
1623206730000|2021-06-09 02:45:30|7047.4|7041.4|7047.9|7041.9|7047.9|7041.9|7047.4|7041.4|0
1623206740000|2021-06-09 02:45:40|7048.1|7042.1|7050.6|7044.6|7050.6|7044.6|7048.1|7042.1|3
1623206750000|2021-06-09 02:45:50|7050.3|7044.3|7050.3|7044.3|7050.3|7044.3|7050.3|7044.3|0
1623206760000|2021-06-09 02:46:00|7049.8|7043.8|7049.8|7043.8|7050.2|7044.2|7049.8|7043.8|1
1623206770000|2021-06-09 02:46:10|7050.4|7044.4|7050.9|7044.9|7050.9|7044.9|7050.4|7044.4|0
1623206780000|2021-06-09 02:46:20|7050.6|7044.6|7050.6|7044.6|7050.6|7044.6|7050.6|7044.6|0
1623206810000|2021-06-09 02:46:50|7050.2|7044.2|7050.2|7044.2|7050.2|7044.2|7050.2|7044.2|4
1623206830000|2021-06-09 02:47:10|7050|7044|7050|7044|7050|7044|7050|7044|0
1623206840000|2021-06-09 02:47:20|7049.7|7043.7|7049.5|7043.5|7050|7044|7049.5|7043.5|0
1623206850000|2021-06-09 02:47:30|7049.7|7043.7|7050.2|7044.2|7050.2|7044.2|7049.7|7043.7|0
1623206860000|2021-06-09 02:47:40|7050.7|7044.7|7050.7|7044.7|7050.7|7044.7|7050.7|7044.7|0
1623206870000|2021-06-09 02:47:50|7050.4|7044.4|7050.2|7044.2|7050.4|7044.4|7049.9|7043.9|0
1623206880000|2021-06-09 02:48:00|7049.9|7043.9|7049.7|7043.7|7049.9|7043.9|7049.4|7043.4|0
1623206890000|2021-06-09 02:48:10|7049.4|7043.4|7049.4|7043.4|7049.4|7043.4|7049.4|7043.4|0
1623206900000|2021-06-09 02:48:20|7048.6|7042.6|7048.4|7042.4|7048.6|7042.6|7048.1|7042.1|0
1623206910000|2021-06-09 02:48:30|7049.1|7043.1|7049.1|7043.1|7049.1|7043.1|7049.1|7043.1|0
1623206920000|2021-06-09 02:48:40|7049.4|7043.4|7049.9|7043.9|7049.9|7043.9|7049.4|7043.4|0
1623206930000|2021-06-09 02:48:50|7049.6|7043.6|7048.3|7042.3|7049.6|7043.6|7048.3|7042.3|0
1623206940000|2021-06-09 02:49:00|7048.1|7042.1|7044.6|7038.6|7048.1|7042.1|7044.1|7038.1|2
1623206950000|2021-06-09 02:49:10|7044.1|7038.1|7044.1|7038.1|7044.1|7038.1|7044.1|7038.1|0
1623206970000|2021-06-09 02:49:30|7043.8|7037.8|7044.9|7038.9|7044.9|7038.9|7043.8|7037.8|0
1623206980000|2021-06-09 02:49:40|7044.4|7038.4|7044.9|7038.9|7044.9|7038.9|7044.4|7038.4|0
1623206990000|2021-06-09 02:49:50|7044.6|7038.6|7044.9|7038.9|7044.9|7038.9|7044.6|7038.6|1
1623207000000|2021-06-09 02:50:00|7044.6|7038.6|7043.9|7037.9|7044.6|7038.6|7043.9|7037.9|2
1623207010000|2021-06-09 02:50:10|7043.6|7037.6|7043.4|7037.4|7043.6|7037.6|7043.4|7037.4|2
1623207020000|2021-06-09 02:50:20|7043.2|7037.2|7042.9|7036.9|7043.2|7037.2|7042.9|7036.9|0
1623207040000|2021-06-09 02:50:40|7042.4|7036.4|7042.4|7036.4|7042.4|7036.4|7042.4|7036.4|0
1623207050000|2021-06-09 02:50:50|7042.6|7036.6|7042.6|7036.6|7042.6|7036.6|7042.6|7036.6|0
1623207060000|2021-06-09 02:51:00|7042.9|7036.9|7048.1|7038.1|7048.1|7039.9|7042.9|7036.9|1
1623207070000|2021-06-09 02:51:10|7048.4|7038.4|7048.4|7038.4|7048.4|7038.4|7048.4|7038.4|0
1623207090000|2021-06-09 02:51:30|7048.6|7038.6|7048.4|7038.4|7048.9|7039.8|7045.8|7037.8|1
1623207100000|2021-06-09 02:51:40|7045.9|7039.9|7045.9|7039.9|7045.9|7039.9|7045.9|7039.9|0
1623207110000|2021-06-09 02:51:50|7048.1|7038.1|7048.1|7038.1|7048.1|7038.1|7048.1|7038.1|0
1623207120000|2021-06-09 02:52:00|7048.3|7038.3|7048.3|7038.3|7048.3|7038.3|7048.3|7038.3|0
1623207130000|2021-06-09 02:52:10|7048.1|7038.1|7048.3|7038.3|7048.3|7038.3|7048.1|7038.1|0
1623207170000|2021-06-09 02:52:50|7045.5|7039.5|7048.3|7038.3|7048.3|7039.5|7045.5|7038.3|1
1623207190000|2021-06-09 02:53:10|7048.6|7038.6|7048.6|7038.6|7048.6|7038.6|7048.6|7038.6|0
1623207210000|2021-06-09 02:53:30|7048.9|7038.9|7048.9|7038.9|7048.9|7038.9|7048.9|7038.9|0
1623207310000|2021-06-09 02:55:10|7049.4|7039.4|7050.1|7040.1|7050.1|7041.6|7047.6|7039.4|0
1623207330000|2021-06-09 02:55:30|7050.4|7040.4|7050.4|7040.4|7050.4|7040.4|7050.4|7040.4|0
1623207350000|2021-06-09 02:55:50|7051|7041|7052|7042|7052|7042|7051|7041|3
1623207360000|2021-06-09 02:56:00|7051.8|7041.8|7051.8|7041.8|7051.8|7041.8|7051.8|7041.8|0
1623207390000|2021-06-09 02:56:30|7050|7044|7050.2|7044.2|7050.2|7044.2|7050|7044|0
1623207410000|2021-06-09 02:56:50|7050.4|7044.4|7051.7|7045.7|7051.7|7045.7|7050.4|7044.4|0
1623207430000|2021-06-09 02:57:10|7051.5|7045.5|7051.5|7045.5|7051.5|7045.5|7051.5|7045.5|0
1623207450000|2021-06-09 02:57:30|7051.7|7045.7|7052.2|7046.2|7052.2|7046.2|7051.4|7045.4|1
1623207480000|2021-06-09 02:58:00|7051.7|7045.7|7051.7|7045.7|7051.7|7045.7|7051.7|7045.7|0
1623207490000|2021-06-09 02:58:10|7052|7046|7050.5|7044.5|7052|7046|7050.3|7044.3|3
1623207500000|2021-06-09 02:58:20|7050.3|7044.3|7050.3|7044.3|7050.3|7044.3|7050.3|7044.3|0
1623207540000|2021-06-09 02:59:00|7051.2|7045.2|7052.2|7046.2|7052.2|7046.2|7051.2|7045.2|1
1623207550000|2021-06-09 02:59:10|7052|7046|7052|7046|7052|7046|7052|7046|0
1623207560000|2021-06-09 02:59:20|7051.8|7045.8|7051.9|7045.9|7051.9|7045.9|7051.2|7045.2|0
1623207570000|2021-06-09 02:59:30|7051.7|7045.7|7052|7046|7052|7046|7051|7045|1
1623207580000|2021-06-09 02:59:40|7052.2|7046.2|7052.2|7046.2|7052.7|7046.7|7052|7046|1
1623207590000|2021-06-09 02:59:50|7052.7|7046.7|7052.9|7046.9|7052.9|7046.9|7052.7|7046.7|0
1623207600000|2021-06-09 03:00:00|7052.7|7046.7|7054.7|7048.7|7055.1|7049.1|7052.7|7046.7|1
1623207610000|2021-06-09 03:00:10|7054.6|7048.6|7055.1|7049.1|7055.1|7049.1|7054.6|7048.6|0
1623207620000|2021-06-09 03:00:20|7054.7|7048.7|7053.9|7047.9|7054.7|7048.7|7053.9|7047.9|0
1623207630000|2021-06-09 03:00:30|7053.6|7047.6|7053.6|7047.6|7053.6|7047.6|7053.6|7047.6|0
1623207640000|2021-06-09 03:00:40|7053.8|7047.8|7054.1|7048.1|7054.3|7048.3|7053.8|7047.8|0
1623207660000|2021-06-09 03:01:00|7054.5|7048.5|7055.1|7049.1|7055.1|7049.1|7054.5|7048.5|0
1623207670000|2021-06-09 03:01:10|7055.3|7049.3|7055.3|7049.3|7055.3|7049.3|7055.3|7049.3|0
1623207680000|2021-06-09 03:01:20|7055.6|7049.6|7055.6|7049.6|7055.6|7049.6|7055.4|7049.4|2
1623207690000|2021-06-09 03:01:30|7055.9|7049.9|7056.1|7050.1|7056.3|7050.3|7055.9|7049.9|0
1623207700000|2021-06-09 03:01:40|7055.9|7049.9|7056.1|7050.1|7056.1|7050.1|7055.9|7049.9|0
1623207710000|2021-06-09 03:01:50|7055.9|7049.9|7055.4|7049.4|7055.9|7049.9|7054.9|7048.9|3
1623207720000|2021-06-09 03:02:00|7055.2|7049.2|7053.4|7047.4|7055.2|7049.2|7053.4|7047.4|1
1623207730000|2021-06-09 03:02:10|7053.1|7047.1|7053.1|7047.1|7053.4|7047.4|7052.9|7046.9|0
1623207750000|2021-06-09 03:02:30|7053.4|7047.4|7053.6|7047.6|7053.6|7047.6|7053.4|7047.4|0
1623207760000|2021-06-09 03:02:40|7053.1|7047.1|7052.6|7046.6|7053.5|7047.5|7052.6|7046.6|2
1623207770000|2021-06-09 03:02:50|7052.3|7046.3|7053.1|7047.1|7053.1|7047.1|7052.3|7046.3|0
1623207780000|2021-06-09 03:03:00|7052.3|7046.3|7051.4|7045.4|7052.6|7046.6|7051.4|7045.4|1
1623207800000|2021-06-09 03:03:20|7051.1|7045.1|7050.1|7044.1|7051.1|7045.1|7050.1|7044.1|0
1623207810000|2021-06-09 03:03:30|7050.9|7044.9|7051.6|7045.6|7051.6|7045.6|7050.9|7044.9|0
1623207820000|2021-06-09 03:03:40|7052.1|7046.1|7052.1|7046.1|7052.4|7046.4|7052.1|7046.1|0
1623207840000|2021-06-09 03:04:00|7053.1|7047.1|7053.1|7047.1|7053.1|7047.1|7052.8|7046.8|0
1623207860000|2021-06-09 03:04:20|7053.5|7047.5|7054.5|7048.5|7054.5|7048.5|7052.8|7046.8|3
1623207870000|2021-06-09 03:04:30|7055.1|7049.1|7056.4|7050.4|7056.4|7050.4|7055.1|7049.1|0
1623207880000|2021-06-09 03:04:40|7056.6|7050.6|7058.1|7052.1|7058.1|7052.1|7056.6|7050.6|2
1623207910000|2021-06-09 03:05:10|7058.3|7052.3|7059.6|7053.6|7059.6|7053.6|7058.3|7052.3|1
1623207920000|2021-06-09 03:05:20|7059.3|7053.3|7059.8|7053.8|7061|7055|7059.3|7053.3|8
1623207940000|2021-06-09 03:05:40|7059.6|7053.6|7056.4|7050.4|7059.6|7053.6|7056.4|7050.4|2
1623207950000|2021-06-09 03:05:50|7055.7|7049.7|7055.7|7049.7|7055.9|7049.9|7055.7|7049.7|1
1623207970000|2021-06-09 03:06:10|7054.9|7048.9|7054.7|7048.7|7055|7049|7054.7|7048.7|0
1623207980000|2021-06-09 03:06:20|7054.5|7048.5|7053.7|7047.7|7054.5|7048.5|7053.7|7047.7|0
1623207990000|2021-06-09 03:06:30|7054.2|7048.2|7054.2|7048.2|7054.2|7048.2|7054.2|7048.2|0
1623208010000|2021-06-09 03:06:50|7055.4|7049.4|7054.2|7048.2|7055.4|7049.4|7053.9|7047.9|1
1623208020000|2021-06-09 03:07:00|7054.8|7048.8|7054.8|7048.8|7054.8|7048.8|7054.8|7048.8|0
1623208040000|2021-06-09 03:07:20|7055|7049|7056.1|7050.1|7056.1|7050.1|7055|7049|0
1623208070000|2021-06-09 03:07:50|7056|7050|7056|7050|7056|7050|7056|7050|0
1623208130000|2021-06-09 03:08:50|7055.5|7049.5|7055|7049|7055.5|7049.5|7055|7049|0
1623208140000|2021-06-09 03:09:00|7056.5|7050.5|7056.5|7050.5|7056.5|7050.5|7056.5|7050.5|7
1623208150000|2021-06-09 03:09:10|7057.4|7051.4|7056.7|7050.7|7057.4|7051.4|7056.4|7050.4|0
1623208160000|2021-06-09 03:09:20|7056.5|7050.5|7057|7051|7057|7051|7056.2|7050.2|0
1623208170000|2021-06-09 03:09:30|7057.6|7051.6|7057.6|7051.6|7057.6|7051.6|7057.6|7051.6|0
1623208190000|2021-06-09 03:09:50|7057.8|7051.8|7058.7|7052.7|7058.7|7052.7|7057.8|7051.8|0
1623208220000|2021-06-09 03:10:20|7058.9|7052.9|7058.9|7052.9|7058.9|7052.9|7058.9|7052.9|0
1623208230000|2021-06-09 03:10:30|7059.7|7053.7|7061.5|7055.5|7061.5|7055.5|7059.7|7053.7|0
1623208240000|2021-06-09 03:10:40|7061|7055|7061|7055|7061.6|7055.6|7060.5|7054.5|1
1623208250000|2021-06-09 03:10:50|7060.7|7054.7|7060.7|7054.7|7060.7|7054.7|7060.7|7054.7|0
1623208260000|2021-06-09 03:11:00|7061.2|7055.2|7060.7|7054.7|7061.2|7055.2|7060.7|7054.7|2
1623208280000|2021-06-09 03:11:20|7061|7055|7061.3|7055.3|7061.3|7055.3|7061|7055|0
1623208310000|2021-06-09 03:11:50|7061.1|7055.1|7061.1|7055.1|7061.1|7055.1|7061.1|7055.1|0
1623208320000|2021-06-09 03:12:00|7060.2|7054.2|7060.5|7054.5|7060.5|7054.5|7060.2|7054.2|6
1623208330000|2021-06-09 03:12:10|7060.8|7054.8|7060.5|7054.5|7060.8|7054.8|7060.5|7054.5|6
1623208390000|2021-06-09 03:13:10|7061|7055|7064|7058|7064|7058|7061|7055|2
1623208400000|2021-06-09 03:13:20|7064.2|7058.2|7064.7|7058.7|7064.7|7058.7|7064.2|7058.2|4
1623208410000|2021-06-09 03:13:30|7064.4|7058.4|7066|7060|7067|7061|7064.4|7058.4|6
1623208420000|2021-06-09 03:13:40|7066.8|7060.8|7069|7063|7069.3|7063.3|7066.8|7060.8|4
1623208430000|2021-06-09 03:13:50|7068.8|7062.8|7069.3|7063.3|7069.3|7063.3|7068.8|7062.8|0
1623208450000|2021-06-09 03:14:10|7071.3|7065.3|7076.1|7070.1|7076.1|7070.1|7071.3|7065.3|17
1623208460000|2021-06-09 03:14:20|7075.6|7069.6|7075.1|7069.1|7075.9|7069.9|7075.1|7069.1|4
1623208470000|2021-06-09 03:14:30|7075.5|7069.5|7075.4|7069.4|7075.5|7069.5|7075.1|7069.1|2
1623208480000|2021-06-09 03:14:40|7075.6|7069.6|7078.8|7072.8|7078.8|7072.8|7075.6|7069.6|6
1623208490000|2021-06-09 03:14:50|7078.7|7072.7|7078.5|7072.5|7079|7073|7078.5|7072.5|0
1623208500000|2021-06-09 03:15:00|7079.3|7073.3|7078.8|7072.8|7079.3|7073.3|7078.8|7072.8|1
1623208510000|2021-06-09 03:15:10|7078.6|7072.6|7077.1|7071.1|7078.6|7072.6|7077.1|7071.1|1
1623208520000|2021-06-09 03:15:20|7076.5|7070.5|7073.8|7067.8|7076.5|7070.5|7073.8|7067.8|2
1623208530000|2021-06-09 03:15:30|7074|7068|7074|7068|7074|7068|7074|7068|0
1623208540000|2021-06-09 03:15:40|7074.3|7068.3|7074|7068|7074.3|7068.3|7074|7068|0
1623208560000|2021-06-09 03:16:00|7074.3|7068.3|7075|7069|7075|7069|7074.3|7068.3|1
1623208570000|2021-06-09 03:16:10|7075.4|7069.4|7075.7|7069.7|7075.7|7069.7|7075.4|7069.4|0
1623208580000|2021-06-09 03:16:20|7076|7070|7074.6|7068.6|7076|7070|7074.6|7068.6|1
1623208590000|2021-06-09 03:16:30|7074.1|7068.1|7074.4|7068.4|7074.4|7068.4|7072.7|7066.7|5
1623208600000|2021-06-09 03:16:40|7074.6|7068.6|7075|7069|7075|7069|7074.6|7068.6|2
1623208610000|2021-06-09 03:16:50|7074.8|7068.8|7074.6|7068.6|7074.8|7068.8|7073.9|7067.9|2
1623208620000|2021-06-09 03:17:00|7074.1|7068.1|7074.9|7068.9|7074.9|7068.9|7074.1|7068.1|0
1623208630000|2021-06-09 03:17:10|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|3
1623208640000|2021-06-09 03:17:20|7074|7064|7073.7|7063.7|7074|7064|7073.7|7063.7|20
1623208650000|2021-06-09 03:17:30|7069.7|7063.2|7069.2|7063.2|7069.7|7063.2|7069.2|7063.2|1
1623208660000|2021-06-09 03:17:40|||||||||1
1623208670000|2021-06-09 03:17:50|7068.5|7062.5|7068.5|7062.5|7068.5|7062.5|7068.5|7062.5|1
1623208680000|2021-06-09 03:18:00|7069|7063|7069.2|7063.2|7069.2|7063.2|7068.6|7062.6|1
1623208690000|2021-06-09 03:18:10|7068.7|7062.7|7069.2|7063.2|7069.2|7063.2|7068.7|7062.7|1
1623208700000|2021-06-09 03:18:20|7069|7063|7067.8|7061.8|7069|7063|7067.5|7061.5|0
1623208740000|2021-06-09 03:19:00|7068.3|7062.3|7067.8|7061.8|7068.3|7062.3|7067.8|7061.8|2
1623208750000|2021-06-09 03:19:10|7068.8|7062.8|7067.8|7061.8|7069.4|7063.4|7067.8|7061.8|4
1623208760000|2021-06-09 03:19:20|7068.1|7062.1|7068.5|7062.5|7068.8|7062.8|7068|7062|0
1623208770000|2021-06-09 03:19:30|7070|7064|7070|7064|7070|7064|7070|7064|6
1623208780000|2021-06-09 03:19:40|7070.2|7064.2|7071.2|7065.2|7071.2|7065.2|7070.2|7064.2|0
1623208790000|2021-06-09 03:19:50|7072.7|7066.7|7072.7|7066.7|7072.7|7066.7|7071.7|7065.7|2
1623208800000|2021-06-09 03:20:00|7072.5|7066.5|7072.2|7066.2|7072.7|7066.7|7072.2|7066.2|0
1623208810000|2021-06-09 03:20:10|7072|7066|7071.7|7065.7|7072|7066|7071|7065|0
1623208830000|2021-06-09 03:20:30|7071|7065|7068.2|7062.2|7071|7065|7068.2|7062.2|1
1623208840000|2021-06-09 03:20:40|7068.3|7062.3|7067.2|7061.2|7068.3|7062.3|7067.2|7061.2|0
1623208860000|2021-06-09 03:21:00|7065.8|7059.8|7064.3|7058.3|7065.8|7059.8|7064.3|7058.3|1
1623208870000|2021-06-09 03:21:10|7063.1|7057.1|7063.3|7057.3|7063.3|7057.3|7063.1|7057.1|3
1623208880000|2021-06-09 03:21:20|7062.8|7056.8|7060.8|7054.8|7062.8|7056.8|7060.8|7054.8|1
1623208890000|2021-06-09 03:21:30|7060.6|7054.6|7060.3|7054.3|7060.6|7054.6|7060.3|7054.3|0
1623208900000|2021-06-09 03:21:40|7060|7054|7059.7|7053.7|7060|7054|7059.7|7053.7|1
1623208910000|2021-06-09 03:21:50|7059.5|7053.5|7060.3|7054.3|7060.5|7054.5|7059.5|7053.5|3
1623208920000|2021-06-09 03:22:00|7060|7054|7060|7054|7060|7054|7060|7054|1
1623208930000|2021-06-09 03:22:10|7059.8|7053.8|7058|7052|7059.8|7053.8|7058|7052|5
1623208940000|2021-06-09 03:22:20|7057.8|7051.8|7058.8|7052.8|7058.8|7052.8|7057.8|7051.8|2
1623208950000|2021-06-09 03:22:30|7058.6|7052.6|7058.5|7052.5|7058.6|7052.6|7058.5|7052.5|4
1623208960000|2021-06-09 03:22:40|7058.3|7052.3|7058.8|7052.8|7059|7053|7057.5|7051.5|3
1623208970000|2021-06-09 03:22:50|7058.6|7052.6|7057|7051|7058.6|7052.6|7057|7051|1
1623208990000|2021-06-09 03:23:10|7057.3|7051.3|7057.3|7051.3|7057.3|7051.3|7057.3|7051.3|0
1623209000000|2021-06-09 03:23:20|7058.8|7052.8|7058.8|7052.8|7060.3|7054.3|7058.8|7052.8|1
1623209010000|2021-06-09 03:23:30|7059|7053|7060|7054|7060|7054|7059|7053|0
1623209020000|2021-06-09 03:23:40|7060.3|7054.3|7060|7054|7060.3|7054.3|7059.8|7053.8|0
1623209040000|2021-06-09 03:24:00|7061.3|7055.3|7061.9|7055.9|7061.9|7055.9|7061.3|7055.3|6
1623209050000|2021-06-09 03:24:10|7062.8|7056.8|7062.8|7056.8|7063|7057|7062.8|7056.8|0
1623209060000|2021-06-09 03:24:20|7063|7057|7063|7057|7063|7057|7063|7057|3
1623209070000|2021-06-09 03:24:30|7062.8|7056.8|7062.8|7056.8|7062.8|7056.8|7062.8|7056.8|0
1623209080000|2021-06-09 03:24:40|7062.5|7056.5|7062|7056|7062.5|7056.5|7062|7056|0
1623209090000|2021-06-09 03:24:50|7061.8|7055.8|7060.3|7054.3|7061.8|7055.8|7060.3|7054.3|0
1623209130000|2021-06-09 03:25:30|7060.1|7054.1|7059.8|7053.8|7060.1|7054.1|7059.8|7053.8|0
1623209150000|2021-06-09 03:25:50|7059.6|7053.6|7057.3|7051.3|7059.6|7053.6|7057.3|7051.3|3
1623209160000|2021-06-09 03:26:00|7057|7051|7055.1|7049.1|7057|7051|7055.1|7049.1|6
1623209170000|2021-06-09 03:26:10|7054.6|7048.6|7056.6|7050.6|7056.6|7050.6|7054.6|7048.6|5
1623209190000|2021-06-09 03:26:30|7056.3|7050.3|7056.1|7050.1|7056.3|7050.3|7055.8|7049.8|0
1623209200000|2021-06-09 03:26:40|7056.3|7050.3|7056.8|7050.8|7056.8|7050.8|7056.3|7050.3|0
1623209210000|2021-06-09 03:26:50|7056.5|7050.5|7058.3|7052.3|7058.3|7052.3|7056.5|7050.5|1
1623209220000|2021-06-09 03:27:00|7058.5|7052.5|7060.8|7054.8|7061.5|7055.5|7058.5|7052.5|3
1623209230000|2021-06-09 03:27:10|7060.5|7054.5|7066.7|7060.7|7068.2|7062.2|7060.5|7054.5|32
1623209240000|2021-06-09 03:27:20|7067|7061|7065.7|7059.7|7067|7061|7065.7|7059.7|0
1623209260000|2021-06-09 03:27:40|7065.5|7059.5|7065.5|7059.5|7065.5|7059.5|7065.5|7059.5|0
1623209270000|2021-06-09 03:27:50|7065.7|7059.7|7065.7|7059.7|7065.7|7059.7|7065.7|7059.7|0
1623209280000|2021-06-09 03:28:00|7066.2|7060.2|7065.2|7059.2|7066.2|7060.2|7065.2|7059.2|0
1623209310000|2021-06-09 03:28:30|7065.4|7059.4|7065.4|7059.4|7065.4|7059.4|7065.4|7059.4|1
1623209320000|2021-06-09 03:28:40|7065.7|7059.7|7065.7|7059.7|7065.7|7059.7|7065.7|7059.7|0
1623209330000|2021-06-09 03:28:50|7065.2|7059.2|7065.5|7059.5|7065.7|7059.7|7065.2|7059.2|1
1623209360000|2021-06-09 03:29:20|7066|7060|7066|7060|7066|7060|7066|7060|0
1623209370000|2021-06-09 03:29:30|7065.5|7059.5|7065.5|7059.5|7065.5|7059.5|7065.5|7059.5|0
1623209380000|2021-06-09 03:29:40|7068.8|7058.8|7068.5|7058.5|7068.8|7058.8|7068.5|7058.5|3
1623209390000|2021-06-09 03:29:50|7068.8|7058.8|7067|7061|7068.8|7061.3|7067|7058.8|0
1623209410000|2021-06-09 03:30:10|7066.7|7060.7|7065.2|7059.2|7066.7|7060.7|7065.2|7059.2|2
1623209420000|2021-06-09 03:30:20|7065.5|7059.5|7065.5|7059.5|7065.5|7059.5|7065.3|7059.3|2
1623209440000|2021-06-09 03:30:40|7065.3|7059.3|7063.7|7057.7|7065.3|7059.3|7063.7|7057.7|2
1623209460000|2021-06-09 03:31:00|7063.4|7057.4|7063.4|7057.4|7063.4|7057.4|7063.4|7057.4|0
1623209470000|2021-06-09 03:31:10|7062.8|7056.8|7062.4|7056.4|7062.8|7056.8|7062.4|7056.4|2
1623209480000|2021-06-09 03:31:20|7062.1|7056.1|7061.7|7055.7|7062.1|7056.1|7061.4|7055.4|1
1623209500000|2021-06-09 03:31:40|7061.5|7055.5|7059.5|7053.5|7061.5|7055.5|7059|7053|7
1623209510000|2021-06-09 03:31:50|7059.7|7053.7|7059.7|7053.7|7059.7|7053.7|7059.7|7053.7|1
1623209520000|2021-06-09 03:32:00|7060|7054|7060.5|7054.5|7060.5|7054.5|7060|7054|0
1623209530000|2021-06-09 03:32:10|7060.2|7054.2|7060.2|7054.2|7060.2|7054.2|7060.2|7054.2|0
1623209540000|2021-06-09 03:32:20|7058.9|7052.9|7058.9|7052.9|7058.9|7052.9|7058.9|7052.9|0
1623209550000|2021-06-09 03:32:30|7058.7|7052.7|7060.3|7054.3|7060.3|7054.3|7057.7|7051.7|2
1623209570000|2021-06-09 03:32:50|||||||||1
1623209580000|2021-06-09 03:33:00|7060|7054|7058.5|7052.5|7060|7054|7058.5|7052.5|0
1623209590000|2021-06-09 03:33:10|||||||||1
1623209600000|2021-06-09 03:33:20|||||||||1
1623209610000|2021-06-09 03:33:30|7058|7052|7058|7052|7058|7052|7058|7052|0
1623209620000|2021-06-09 03:33:40|7058.7|7052.7|7059.8|7053.8|7059.8|7053.8|7058.7|7052.7|2
1623209630000|2021-06-09 03:33:50|7059.7|7053.7|7059.7|7053.7|7059.7|7053.7|7059.7|7053.7|2
1623209640000|2021-06-09 03:34:00|7059.2|7053.2|7060.7|7054.7|7060.7|7054.7|7059.2|7053.2|0
1623209650000|2021-06-09 03:34:10|7060.2|7054.2|7060.2|7054.2|7060.2|7054.2|7060.2|7054.2|0
1623209670000|2021-06-09 03:34:30|7059.8|7053.8|7059.8|7053.8|7060.7|7054.7|7059.2|7053.2|3
1623209680000|2021-06-09 03:34:40|7061|7055|7061|7055|7061|7055|7061|7055|0
1623209690000|2021-06-09 03:34:50|7060.7|7054.7|7061.3|7055.3|7061.3|7055.3|7059.1|7053.1|5
1623209700000|2021-06-09 03:35:00|7061|7055|7059.6|7053.6|7061|7055|7058.5|7052.5|2
1623209710000|2021-06-09 03:35:10|7059.3|7053.3|7059.3|7053.3|7059.3|7053.3|7059.3|7053.3|0
1623209720000|2021-06-09 03:35:20|7059.8|7053.8|7059.5|7053.5|7059.8|7053.8|7059.3|7053.3|0
1623209730000|2021-06-09 03:35:30|7059.8|7053.8|7059.8|7053.8|7059.8|7053.8|7059.3|7053.3|2
1623209760000|2021-06-09 03:36:00|7060|7054|7059.3|7053.3|7060|7054|7059.3|7053.3|1
1623209770000|2021-06-09 03:36:10|7059.1|7053.1|7058.8|7052.8|7059.1|7053.1|7058.8|7052.8|0
1623209810000|2021-06-09 03:36:50|7061.7|7055.7|7061|7055|7061.7|7055.7|7061|7055|4
1623209830000|2021-06-09 03:37:10|7060.8|7054.8|7060.8|7054.8|7060.8|7054.8|7060.8|7054.8|4
1623209840000|2021-06-09 03:37:20|7061|7055|7061|7055|7061|7055|7061|7055|0
1623209850000|2021-06-09 03:37:30|7060.5|7054.5|7060.2|7054.2|7060.5|7054.5|7060.2|7054.2|0
1623209920000|2021-06-09 03:38:40|||||||||1
1623209950000|2021-06-09 03:39:10|7060|7054|7056.8|7050.8|7060|7054|7056|7050|5
1623209960000|2021-06-09 03:39:20|7056.5|7050.5|7056.8|7050.8|7056.8|7050.8|7056.5|7050.5|0
1623210010000|2021-06-09 03:40:10|7058.5|7052.5|7058.8|7052.8|7058.8|7052.8|7058.5|7052.5|1
1623210020000|2021-06-09 03:40:20|7058.5|7052.5|7058.3|7052.3|7058.5|7052.5|7058.3|7052.3|0
1623210080000|2021-06-09 03:41:20|7058.5|7052.5|7059.7|7053.7|7059.7|7053.7|7058.5|7052.5|0
1623210090000|2021-06-09 03:41:30|7059.5|7053.5|7059.5|7053.5|7059.5|7053.5|7059.5|7053.5|0
1623210100000|2021-06-09 03:41:40|7059.7|7053.7|7059.5|7053.5|7059.7|7053.7|7059.5|7053.5|0
1623210130000|2021-06-09 03:42:10|7057.5|7051.5|7057.5|7051.5|7057.5|7051.5|7057.5|7051.5|2
1623210160000|2021-06-09 03:42:40|7058|7052|7057.5|7051.5|7058|7052|7057.5|7051.5|0
1623210190000|2021-06-09 03:43:10|7057|7051|7057.3|7051.3|7057.3|7051.3|7057|7051|2
1623210210000|2021-06-09 03:43:30|7057.8|7051.8|7057.8|7051.8|7057.8|7051.8|7057.8|7051.8|0
1623210230000|2021-06-09 03:43:50|7058.1|7052.1|7058.5|7052.5|7058.5|7052.5|7058.1|7052.1|1
1623210380000|2021-06-09 03:46:20|7058.7|7052.7|7058.2|7052.2|7058.7|7052.7|7058.2|7052.2|0
1623210390000|2021-06-09 03:46:30|7057.7|7051.7|7057.7|7051.7|7057.7|7051.7|7057.7|7051.7|0
1623210410000|2021-06-09 03:46:50|7057|7051|7057|7051|7057|7051|7057|7051|3
1623210430000|2021-06-09 03:47:10|7056.8|7050.8|7056.8|7050.8|7056.8|7050.8|7056.8|7050.8|2
1623210490000|2021-06-09 03:48:10|7057.3|7051.3|7057.3|7051.3|7057.3|7051.3|7057.3|7051.3|0
1623210500000|2021-06-09 03:48:20|7056.8|7050.8|7056.8|7050.8|7056.8|7050.8|7056.8|7050.8|0
1623210530000|2021-06-09 03:48:50|7057|7051|7057.3|7051.3|7057.3|7051.3|7057|7051|0
1623210540000|2021-06-09 03:49:00|7056.8|7050.8|7056.8|7050.8|7056.8|7050.8|7056.8|7050.8|0
1623210550000|2021-06-09 03:49:10|7056.7|7050.7|7056.7|7050.7|7056.7|7050.7|7056.7|7050.7|0
1623210580000|2021-06-09 03:49:40|7056.8|7050.8|7056.8|7050.8|7056.8|7050.8|7056.8|7050.8|7
1623210600000|2021-06-09 03:50:00|7056.6|7050.6|7056.3|7050.3|7056.6|7050.6|7056.3|7050.3|0
1623210610000|2021-06-09 03:50:10|7056.6|7050.6|7055.9|7049.9|7056.6|7050.6|7055.1|7049.1|2
1623210640000|2021-06-09 03:50:40|7055.8|7049.8|7055.8|7049.8|7055.8|7049.8|7055.8|7049.8|0
1623210650000|2021-06-09 03:50:50|7055.6|7049.6|7053.6|7047.6|7055.6|7049.6|7053.6|7047.6|1
1623210660000|2021-06-09 03:51:00|7052.6|7046.6|7051.8|7045.8|7052.6|7046.6|7051.8|7045.8|1
1623210670000|2021-06-09 03:51:10|7051.6|7045.6|7051.3|7045.3|7051.6|7045.6|7051.3|7045.3|1
1623210690000|2021-06-09 03:51:30|7051.5|7045.5|7052|7046|7052|7046|7051.5|7045.5|1
1623210730000|2021-06-09 03:52:10|7051.6|7045.6|7051.6|7045.6|7051.6|7045.6|7051.6|7045.6|2
1623210760000|2021-06-09 03:52:40|||||||||2
1623210770000|2021-06-09 03:52:50|7036.4|7030.4|7034.4|7028.4|7036.4|7030.4|7034|7028|5
1623210800000|2021-06-09 03:53:20|7034.6|7028.6|7038|7032|7038|7032|7034.6|7028.6|4
1623210810000|2021-06-09 03:53:30|7037.5|7031.5|7037.7|7031.7|7037.7|7031.7|7037.5|7031.5|3
1623210830000|2021-06-09 03:53:50|7038.2|7032.2|7035.3|7029.3|7041|7035|7035.3|7029.3|17
1623210840000|2021-06-09 03:54:00|7035.6|7029.6|7033.6|7027.6|7035.6|7029.6|7033.3|7027.3|1
1623210850000|2021-06-09 03:54:10|7033.8|7027.8|7034.3|7028.3|7034.3|7028.3|7033.8|7027.8|2
1623210860000|2021-06-09 03:54:20|7034.5|7028.5|7034.5|7028.5|7034.5|7028.5|7034.5|7028.5|0
1623210870000|2021-06-09 03:54:30|7035|7029|7038.6|7032.6|7038.6|7032.6|7035|7029|4
1623210880000|2021-06-09 03:54:40|7039.1|7033.1|7039|7033|7039.3|7033.3|7039|7033|1
1623210900000|2021-06-09 03:55:00|7037.5|7031.5|7026.6|7020.6|7037.5|7031.5|7026.1|7020.1|11
1623210910000|2021-06-09 03:55:10|7026.3|7020.3|7027.8|7021.8|7027.8|7021.8|7026.3|7020.3|4
1623210920000|2021-06-09 03:55:20|7028.2|7022.2|7030.9|7024.9|7032.6|7026.6|7028.2|7022.2|4
1623210930000|2021-06-09 03:55:30|7029.4|7023.4|7025.8|7019.8|7029.4|7023.4|7025.8|7019.8|6
1623210940000|2021-06-09 03:55:40|7025.3|7019.3|7022|7016|7025.3|7019.3|7022|7016|13
1623210950000|2021-06-09 03:55:50|7021.5|7015.5|7022.7|7016.7|7022.7|7016.7|7021.5|7015.5|2
1623210960000|2021-06-09 03:56:00|7022.5|7016.5|7014.3|7008.3|7022.7|7016.7|7013.3|7007.3|76
1623210970000|2021-06-09 03:56:10|7016|7010|7022.6|7016.6|7022.6|7016.6|7016|7010|30
1623210980000|2021-06-09 03:56:20|7021.3|7015.3|7020.3|7010.3|7021.4|7015.3|7018.9|7010.3|4
1623210990000|2021-06-09 03:56:30|7017.5|7011.5|7015.8|7009.8|7017.5|7011.5|7015.8|7009.8|0
1623211000000|2021-06-09 03:56:40|7016.4|7010.4|7020.5|7014.5|7021.2|7015.2|7016.4|7010.4|9
1623211020000|2021-06-09 03:57:00|7020.2|7014.2|7020.2|7014.2|7020.2|7014.2|7020.2|7014.2|0
1623211030000|2021-06-09 03:57:10|7020.8|7014.8|7021.7|7015.7|7021.7|7015.7|7020.8|7014.8|0
1623211040000|2021-06-09 03:57:20|7022.2|7016.2|7022.7|7016.7|7022.7|7016.7|7022.2|7016.2|0
1623211050000|2021-06-09 03:57:30|7022.9|7016.9|7023.2|7017.2|7023.2|7017.2|7022.9|7016.9|0
1623211060000|2021-06-09 03:57:40|7023.6|7017.6|7024.2|7018.2|7024.2|7018.2|7023.6|7017.6|0
1623211070000|2021-06-09 03:57:50|7024.4|7018.4|7024.7|7018.7|7024.7|7018.7|7024.2|7018.2|1
1623211080000|2021-06-09 03:58:00|7025.5|7019.5|7025.5|7019.5|7025.5|7019.5|7025.5|7019.5|1
1623211090000|2021-06-09 03:58:10|7024.7|7018.7|7021|7015|7024.7|7018.7|7021|7015|8
1623211100000|2021-06-09 03:58:20|7021.2|7015.2|7021.5|7015.5|7021.5|7015.5|7021.2|7015.2|0
1623211140000|2021-06-09 03:59:00|7021.7|7015.7|7021.7|7015.7|7022.2|7016.2|7021.7|7015.7|1
1623211150000|2021-06-09 03:59:10|7022.2|7016.2|7022.2|7016.2|7022.2|7016.2|7022.2|7016.2|0
1623211180000|2021-06-09 03:59:40|7022.4|7016.4|7022.2|7016.2|7022.7|7016.7|7022.2|7016.2|2
1623211190000|2021-06-09 03:59:50|7021.7|7015.7|7021.5|7015.5|7021.7|7015.7|7021.5|7015.5|0
1623211200000|2021-06-09 04:00:00|7022|7016|7022|7016|7022|7016|7022|7016|2
1623211210000|2021-06-09 04:00:10|7021.7|7015.7|7021.5|7015.5|7022.1|7016.1|7021.1|7015.1|2
1623211220000|2021-06-09 04:00:20|7020.7|7014.7|7020.7|7014.7|7020.7|7014.7|7019.7|7013.7|0
1623211240000|2021-06-09 04:00:40|7021|7015|7021|7015|7021|7015|7021|7015|0
1623211250000|2021-06-09 04:00:50|7021.5|7015.5|7021.5|7015.5|7021.5|7015.5|7021.5|7015.5|1
1623211260000|2021-06-09 04:01:00|7021.2|7015.2|7020.7|7014.7|7021.2|7015.2|7020.7|7014.7|0
1623211300000|2021-06-09 04:01:40|7021.1|7015.1|7021.7|7015.7|7021.7|7015.7|7021.1|7015.1|1
1623211330000|2021-06-09 04:02:10|7020.7|7014.7|7021.2|7015.2|7021.2|7015.2|7020.7|7014.7|2
1623211340000|2021-06-09 04:02:20|7022|7016|7022|7016|7022|7016|7022|7016|0
1623211350000|2021-06-09 04:02:30|7021.6|7015.6|7020.2|7014.2|7021.6|7015.6|7020.2|7014.2|1
1623211360000|2021-06-09 04:02:40|7020.5|7014.5|7021.2|7015.2|7021.2|7015.2|7020.3|7014.3|1
1623211370000|2021-06-09 04:02:50|7021.7|7015.7|7022|7016|7022|7016|7021.7|7015.7|0
1623211390000|2021-06-09 04:03:10|7021.1|7015.1|7022|7016|7022|7016|7021.1|7015.1|0
1623211410000|2021-06-09 04:03:30|7022.9|7016.9|7021.7|7015.7|7022.9|7016.9|7021.7|7015.7|3
1623211420000|2021-06-09 04:03:40|7022|7016|7022|7016|7022|7016|7022|7016|0
1623211430000|2021-06-09 04:03:50|7022.2|7016.2|7022.2|7016.2|7022.2|7016.2|7022.2|7016.2|0
1623211460000|2021-06-09 04:04:20|7022.6|7016.6|7023|7017|7023|7017|7022.6|7016.6|2
1623211470000|2021-06-09 04:04:30|7023.5|7017.5|7025.5|7019.5|7025.5|7019.5|7023.5|7017.5|2
1623211510000|2021-06-09 04:05:10|7024.2|7018.2|7024.7|7018.7|7024.7|7018.7|7024.2|7018.2|2
1623211530000|2021-06-09 04:05:30|7024.1|7018.1|7023|7017|7024.1|7018.1|7023|7017|0
1623211560000|2021-06-09 04:06:00|7023.3|7017.3|7023.2|7017.2|7023.3|7017.3|7023.2|7017.2|4
1623211580000|2021-06-09 04:06:20|7023.4|7017.4|7023|7017|7023.4|7017.4|7023|7017|0
1623211590000|2021-06-09 04:06:30|7023.3|7017.3|7024.6|7018.6|7024.6|7018.6|7023.3|7017.3|1
1623211610000|2021-06-09 04:06:50|7024.9|7018.9|7024.9|7018.9|7024.9|7018.9|7024.9|7018.9|7
1623211620000|2021-06-09 04:07:00|7025.9|7019.9|7025.9|7019.9|7025.9|7019.9|7025.6|7019.6|15
1623211630000|2021-06-09 04:07:10|7025.6|7019.6|7025.9|7019.9|7025.9|7019.9|7025.6|7019.6|8
1623211640000|2021-06-09 04:07:20|7027.4|7021.4|7027.4|7021.4|7027.4|7021.4|7027.4|7021.4|2
1623211670000|2021-06-09 04:07:50|7025.4|7019.4|7025.4|7019.4|7025.4|7019.4|7025.4|7019.4|2
1623211680000|2021-06-09 04:08:00|7025.1|7019.1|7026.8|7020.8|7026.8|7020.8|7024.9|7018.9|2
1623211690000|2021-06-09 04:08:10|7027.1|7021.1|7027.1|7021.1|7027.1|7021.1|7027.1|7021.1|0
1623211700000|2021-06-09 04:08:20|7026.8|7020.8|7028.4|7022.4|7028.4|7022.4|7026.8|7020.8|10
1623211710000|2021-06-09 04:08:30|7027.9|7021.9|7027.4|7021.4|7027.9|7021.9|7027.4|7021.4|3
1623211740000|2021-06-09 04:09:00|7027.6|7021.6|7029.4|7023.4|7029.4|7023.4|7027.6|7021.6|34
1623211770000|2021-06-09 04:09:30|7028.9|7022.9|7029.2|7023.2|7029.2|7023.2|7028.9|7022.9|2
1623211800000|2021-06-09 04:10:00|7030.4|7024.4|7030.4|7024.4|7030.4|7024.4|7030.4|7024.4|5
1623211840000|2021-06-09 04:10:40|||||||||2
1623211910000|2021-06-09 04:11:50|7030.2|7024.2|7025.4|7019.4|7030.2|7024.2|7025.4|7019.4|14
1623211920000|2021-06-09 04:12:00|7025.7|7019.7|7026.2|7020.2|7026.4|7020.4|7025.7|7019.7|1
1623211930000|2021-06-09 04:12:10|7024.4|7018.4|7024.4|7018.4|7024.4|7018.4|7024.1|7018.1|2
1623211940000|2021-06-09 04:12:20|7024.1|7018.1|7023.6|7017.6|7024.1|7018.1|7023.6|7017.6|0
1623211950000|2021-06-09 04:12:30|7023.9|7017.9|7022.1|7016.1|7023.9|7017.9|7021.9|7015.9|1
1623211960000|2021-06-09 04:12:40|7022.4|7016.4|7022.6|7016.6|7022.6|7016.6|7022.3|7016.3|0
1623211970000|2021-06-09 04:12:50|7022.1|7016.1|7022.8|7016.8|7022.8|7016.8|7022.1|7016.1|2
1623211980000|2021-06-09 04:13:00|7023|7017|7023.8|7017.8|7023.8|7017.8|7023|7017|0
1623211990000|2021-06-09 04:13:10|7023.5|7017.5|7025.8|7019.8|7025.8|7019.8|7023.5|7017.5|2
1623212000000|2021-06-09 04:13:20|7026.3|7020.3|7026|7020|7026.6|7020.6|7025.6|7019.6|1
1623212010000|2021-06-09 04:13:30|7026.3|7020.3|7026.3|7020.3|7026.3|7020.3|7026.3|7020.3|0
1623212030000|2021-06-09 04:13:50|7026.8|7020.8|7026.8|7020.8|7026.8|7020.8|7026.8|7020.8|1
1623212120000|2021-06-09 04:15:20|7027|7021|7027.5|7021.5|7027.5|7021.5|7027|7021|0
1623212150000|2021-06-09 04:15:50|7027.8|7021.8|7027.8|7021.8|7027.8|7021.8|7027.8|7021.8|0
1623212160000|2021-06-09 04:16:00|7027.5|7021.5|7027.5|7021.5|7027.5|7021.5|7027.5|7021.5|0
1623212230000|2021-06-09 04:17:10|7027.2|7021.2|7027.3|7021.3|7027.3|7021.3|7026.5|7020.5|0
1623212240000|2021-06-09 04:17:20|7027.1|7021.1|7027.1|7021.1|7027.1|7021.1|7027.1|7021.1|0
1623212270000|2021-06-09 04:17:50|7026.5|7020.5|7026.5|7020.5|7026.5|7020.5|7026.5|7020.5|0
1623212310000|2021-06-09 04:18:30|7026.3|7020.3|7026.5|7020.5|7026.5|7020.5|7026.3|7020.3|0
1623212320000|2021-06-09 04:18:40|7026.3|7020.3|7026.5|7020.5|7026.5|7020.5|7026.3|7020.3|0
1623212330000|2021-06-09 04:18:50|7026.3|7020.3|7026.3|7020.3|7026.5|7020.5|7026.3|7020.3|0
1623212340000|2021-06-09 04:19:00|7026.5|7020.5|7026.5|7020.5|7026.5|7020.5|7026.5|7020.5|0
1623212450000|2021-06-09 04:20:50|7026.8|7020.8|7026.5|7020.5|7026.8|7020.8|7026.5|7020.5|0
1623212460000|2021-06-09 04:21:00|7028.3|7022.3|7028.5|7022.5|7028.5|7022.5|7028.3|7022.3|1
1623212520000|2021-06-09 04:22:00|7030.1|7024.1|7030.1|7024.1|7030.1|7024.1|7030.1|7024.1|5
1623212530000|2021-06-09 04:22:10|7029.8|7023.8|7029.1|7023.1|7029.8|7023.8|7029.1|7023.1|2
1623212540000|2021-06-09 04:22:20|7029.3|7023.3|7029.3|7023.3|7029.3|7023.3|7029.3|7023.3|0
1623212570000|2021-06-09 04:22:50|||||||||1
1623212580000|2021-06-09 04:23:00|7029.9|7023.9|7029.9|7023.9|7029.9|7023.9|7029.9|7023.9|0
1623212630000|2021-06-09 04:23:50|7030.1|7024.1|7031.4|7025.4|7031.4|7025.4|7030.1|7024.1|7
1623212640000|2021-06-09 04:24:00|7031.1|7025.1|7031.4|7025.4|7031.4|7025.4|7031.1|7025.1|1
1623212650000|2021-06-09 04:24:10|7031.1|7025.1|7031.1|7025.1|7031.6|7025.6|7031.1|7025.1|1
1623212660000|2021-06-09 04:24:20|7031.3|7025.3|7032.1|7026.1|7032.1|7026.1|7031.3|7025.3|2
1623212670000|2021-06-09 04:24:30|7032.6|7026.6|7033.1|7027.1|7033.1|7027.1|7032.6|7026.6|4
1623212700000|2021-06-09 04:25:00|||||||||1
1623212720000|2021-06-09 04:25:20|7033.6|7027.6|7033.6|7027.6|7033.6|7027.6|7033.6|7027.6|0
1623212730000|2021-06-09 04:25:30|||||||||1
1623212740000|2021-06-09 04:25:40|7033.1|7027.1|7031.4|7025.4|7033.1|7027.1|7031.4|7025.4|4
1623212830000|2021-06-09 04:27:10|7029.1|7023.1|7029.1|7023.1|7029.1|7023.1|7029.1|7023.1|1
1623212860000|2021-06-09 04:27:40|7031.3|7025.3|7031.6|7025.6|7031.6|7025.6|7031.3|7025.3|1
1623212880000|2021-06-09 04:28:00|7031.3|7025.3|7031.3|7025.3|7031.3|7025.3|7030.6|7024.6|0
1623212890000|2021-06-09 04:28:10|7031.6|7025.6|7031.6|7025.6|7031.6|7025.6|7031.6|7025.6|0
1623212960000|2021-06-09 04:29:20|7032.1|7026.1|7032.1|7026.1|7032.1|7026.1|7032.1|7026.1|0
1623212990000|2021-06-09 04:29:50|7031.6|7025.6|7031.6|7025.6|7031.6|7025.6|7031.6|7025.6|0
1623213000000|2021-06-09 04:30:00|7032.1|7026.1|7031.6|7025.6|7032.1|7026.1|7031.6|7025.6|1
1623213080000|2021-06-09 04:31:20|7030.9|7024.9|7030.9|7024.9|7030.9|7024.9|7030.9|7024.9|2
1623213090000|2021-06-09 04:31:30|7031.1|7025.1|7031.1|7025.1|7031.1|7025.1|7031.1|7025.1|0
1623213110000|2021-06-09 04:31:50|7030.7|7024.7|7030.4|7024.4|7030.7|7024.7|7030.4|7024.4|0
1623213120000|2021-06-09 04:32:00|7030.1|7024.1|7030.1|7024.1|7030.1|7024.1|7030.1|7024.1|0
1623213150000|2021-06-09 04:32:30|7031.1|7025.1|7031.1|7025.1|7031.1|7025.1|7031.1|7025.1|0
1623213190000|2021-06-09 04:33:10|7030.9|7024.9|7030.9|7024.9|7030.9|7024.9|7030.9|7024.9|0
1623213210000|2021-06-09 04:33:30|7031.1|7025.1|7030.9|7024.9|7031.1|7025.1|7030.9|7024.9|0
1623213220000|2021-06-09 04:33:40|7030.4|7024.4|7030.4|7024.4|7030.4|7024.4|7030.4|7024.4|0
1623213230000|2021-06-09 04:33:50|7031.6|7025.6|7031.8|7025.8|7031.8|7025.8|7031.6|7025.6|2
1623213240000|2021-06-09 04:34:00|7031.6|7025.6|7031.3|7025.3|7031.6|7025.6|7031.3|7025.3|0
1623213250000|2021-06-09 04:34:10|7031.6|7025.6|7030.1|7024.1|7031.6|7025.6|7030.1|7024.1|1
1623213280000|2021-06-09 04:34:40|||||||||1
1623213300000|2021-06-09 04:35:00|7027.3|7021.3|7027.3|7021.3|7027.3|7021.3|7027.3|7021.3|2
1623213310000|2021-06-09 04:35:10|||||||||1
1623213320000|2021-06-09 04:35:20|7027.1|7021.1|7026.8|7020.8|7027.1|7021.1|7026.8|7020.8|0
1623213330000|2021-06-09 04:35:30|7026.5|7020.5|7026.5|7020.5|7026.5|7020.5|7026.5|7020.5|0
1623213340000|2021-06-09 04:35:40|7026.8|7020.8|7026.8|7020.8|7026.8|7020.8|7026.8|7020.8|0
1623213400000|2021-06-09 04:36:40|7029.1|7023.1|7027.8|7021.8|7029.1|7023.1|7027.8|7021.8|3
1623213460000|2021-06-09 04:37:40|7027.6|7021.6|7026.8|7020.8|7027.6|7021.6|7026.8|7020.8|0
1623213470000|2021-06-09 04:37:50|7026.1|7020.1|7026.1|7020.1|7026.1|7020.1|7026.1|7020.1|1
1623213480000|2021-06-09 04:38:00|7025.6|7019.6|7025.8|7019.8|7026|7020|7025.6|7019.6|1
1623213490000|2021-06-09 04:38:10|7025.4|7019.4|7024.3|7018.3|7025.4|7019.4|7024.3|7018.3|0
1623213500000|2021-06-09 04:38:20|7023.6|7017.6|7023.6|7017.6|7023.6|7017.6|7023.6|7017.6|1
1623213550000|2021-06-09 04:39:10|7024|7018|7025.8|7019.8|7025.8|7019.8|7024|7018|1
1623213560000|2021-06-09 04:39:20|7026.1|7020.1|7026.1|7020.1|7026.1|7020.1|7026.1|7020.1|0
1623213600000|2021-06-09 04:40:00|7026.8|7020.8|7026.8|7020.8|7026.8|7020.8|7026.8|7020.8|0
1623213610000|2021-06-09 04:40:10|7026.3|7020.3|7026.3|7020.3|7026.3|7020.3|7026.3|7020.3|0
1623213620000|2021-06-09 04:40:20|7026.6|7020.6|7026.8|7020.8|7026.8|7020.8|7026.6|7020.6|0
1623213630000|2021-06-09 04:40:30|||||||||1
1623213680000|2021-06-09 04:41:20|7027.3|7021.3|7027.3|7021.3|7027.3|7021.3|7027.3|7021.3|0
1623213730000|2021-06-09 04:42:10|7026.6|7020.6|7026.3|7020.3|7026.6|7020.6|7026.3|7020.3|0
1623213740000|2021-06-09 04:42:20|7026.8|7020.8|7027.3|7021.3|7027.3|7021.3|7026.8|7020.8|0
1623213750000|2021-06-09 04:42:30|7027.6|7021.6|7027.6|7021.6|7027.6|7021.6|7027.6|7021.6|0
1623213800000|2021-06-09 04:43:20|7028.1|7022.1|7028.4|7022.4|7028.4|7022.4|7028.1|7022.1|0
1623213810000|2021-06-09 04:43:30|7028.6|7022.6|7029.1|7023.1|7029.1|7023.1|7028.6|7022.6|0
1623213840000|2021-06-09 04:44:00|7028.4|7022.4|7028.4|7022.4|7028.4|7022.4|7028.4|7022.4|0
1623213850000|2021-06-09 04:44:10|7028.1|7022.1|7027.4|7021.4|7028.1|7022.1|7027.4|7021.4|0
1623213860000|2021-06-09 04:44:20|7027.5|7021.5|7028.3|7022.3|7028.3|7022.3|7027.1|7021.1|2
1623213870000|2021-06-09 04:44:30|||||||||1
1623213880000|2021-06-09 04:44:40|7028.6|7022.6|7029.1|7023.1|7029.1|7023.1|7028.6|7022.6|0
1623213900000|2021-06-09 04:45:00|7029.4|7023.4|7029.4|7023.4|7029.4|7023.4|7029.4|7023.4|0
1623213940000|2021-06-09 04:45:40|7029.1|7023.1|7028.6|7022.6|7029.1|7023.1|7028|7022|1
1623213950000|2021-06-09 04:45:50|7028.3|7022.3|7028.3|7022.3|7028.3|7022.3|7028.3|7022.3|1
1623213980000|2021-06-09 04:46:20|7028.9|7022.9|7029.1|7023.1|7029.1|7023.1|7028.9|7022.9|1
1623213990000|2021-06-09 04:46:30|7029.4|7023.4|7029.4|7023.4|7029.4|7023.4|7029.4|7023.4|0
1623214020000|2021-06-09 04:47:00|7029|7023|7027.8|7021.8|7029|7023|7027.8|7021.8|1
1623214030000|2021-06-09 04:47:10|7028.1|7022.1|7028.1|7022.1|7028.1|7022.1|7028.1|7022.1|0
1623214040000|2021-06-09 04:47:20|7027.8|7021.8|7027.6|7021.6|7027.8|7021.8|7027.6|7021.6|0
1623214060000|2021-06-09 04:47:40|7028.5|7022.5|7030.9|7024.9|7031.3|7025.3|7028.5|7022.5|1
1623214080000|2021-06-09 04:48:00|7030.3|7024.3|7031.1|7025.1|7031.1|7025.1|7030.3|7024.3|0
1623214170000|2021-06-09 04:49:30|7030.8|7024.8|7033|7027|7033|7027|7030.3|7024.3|3
1623214180000|2021-06-09 04:49:40|7033.2|7027.2|7034.3|7028.3|7034.3|7028.3|7033.2|7027.2|1
1623214190000|2021-06-09 04:49:50|7034.6|7028.6|7034.6|7028.6|7034.6|7028.6|7034.6|7028.6|0
1623214200000|2021-06-09 04:50:00|7034.4|7028.4|7033.6|7027.6|7034.4|7028.4|7033.6|7027.6|0
1623214210000|2021-06-09 04:50:10|7033.7|7027.7|7034.6|7028.6|7034.8|7028.8|7033.7|7027.7|4
1623214230000|2021-06-09 04:50:30|7034.3|7028.3|7034.6|7028.6|7034.6|7028.6|7034.3|7028.3|1
1623214240000|2021-06-09 04:50:40|7034.3|7028.3|7034.3|7028.3|7034.3|7028.3|7034.3|7028.3|0
1623214280000|2021-06-09 04:51:20|7033.1|7027.1|7033.6|7027.6|7033.6|7027.6|7032.8|7026.8|0
1623214290000|2021-06-09 04:51:30|7033.8|7027.8|7033.8|7027.8|7033.8|7027.8|7033.8|7027.8|1
1623214300000|2021-06-09 04:51:40|7034.1|7028.1|7035.8|7029.8|7035.8|7029.8|7034.1|7028.1|4
1623214310000|2021-06-09 04:51:50|7036.1|7030.1|7034.6|7028.6|7036.1|7030.1|7034.6|7028.6|6
1623214320000|2021-06-09 04:52:00|7034.3|7028.3|7033.6|7027.6|7034.3|7028.3|7033.6|7027.6|0
1623214350000|2021-06-09 04:52:30|7033.8|7027.8|7033.6|7027.6|7033.8|7027.8|7033.6|7027.6|0
1623214360000|2021-06-09 04:52:40|7033.8|7027.8|7034|7028|7034|7028|7033.8|7027.8|0
1623214370000|2021-06-09 04:52:50|7034.3|7028.3|7033.8|7027.8|7034.3|7028.3|7033.8|7027.8|0
1623214380000|2021-06-09 04:53:00|7033.6|7027.6|7033.8|7027.8|7033.8|7027.8|7033.6|7027.6|0
1623214470000|2021-06-09 04:54:30|7034|7028|7034.8|7028.8|7034.8|7028.8|7034|7028|0
1623214480000|2021-06-09 04:54:40|7035.3|7029.3|7035.3|7029.3|7035.3|7029.3|7035.3|7029.3|0
1623214500000|2021-06-09 04:55:00|7035.1|7029.1|7033.4|7027.4|7035.1|7029.1|7033.4|7027.4|1
1623214510000|2021-06-09 04:55:10|7033.1|7027.1|7033.1|7027.1|7033.1|7027.1|7033.1|7027.1|0
1623214520000|2021-06-09 04:55:20|7033.4|7027.4|7033.6|7027.6|7034.1|7028.1|7033.4|7027.4|1
1623214530000|2021-06-09 04:55:30|7033.3|7027.3|7033.6|7027.6|7033.6|7027.6|7033.3|7027.3|0
1623214540000|2021-06-09 04:55:40|7033.3|7027.3|7033.3|7027.3|7033.3|7027.3|7033.3|7027.3|0
1623214580000|2021-06-09 04:56:20|7033.1|7027.1|7032.8|7026.8|7033.6|7027.6|7032.8|7026.8|0
1623214620000|2021-06-09 04:57:00|7033.1|7027.1|7033.1|7027.1|7033.1|7027.1|7033.1|7027.1|0
1623214630000|2021-06-09 04:57:10|7033.3|7027.3|7033.8|7027.8|7033.8|7027.8|7033.3|7027.3|0
1623214640000|2021-06-09 04:57:20|7034|7028|7034|7028|7034.3|7028.3|7033.6|7027.6|1
1623214650000|2021-06-09 04:57:30|7034.3|7028.3|7033.3|7027.3|7034.3|7028.3|7033.3|7027.3|0
1623214660000|2021-06-09 04:57:40|7033|7027|7034|7028|7034|7028|7033|7027|0
1623214680000|2021-06-09 04:58:00|7034.2|7028.2|7034.2|7028.2|7034.2|7028.2|7034.2|7028.2|0
1623214720000|2021-06-09 04:58:40|7034|7028|7034|7028|7034|7028|7034|7028|0
1623214740000|2021-06-09 04:59:00|7033.6|7027.6|7034|7028|7034|7028|7033.6|7027.6|1
1623214760000|2021-06-09 04:59:20|7032.7|7026.7|7032.5|7026.5|7032.7|7026.7|7031.3|7025.3|2
1623214770000|2021-06-09 04:59:30|7032.8|7026.8|7032.3|7026.3|7032.8|7026.8|7032.3|7026.3|0
1623214790000|2021-06-09 04:59:50|7031.9|7025.9|7032.5|7026.5|7032.8|7026.8|7031.9|7025.9|1
1623214840000|2021-06-09 05:00:40|7030.2|7024.2|7030.2|7024.2|7030.2|7024.2|7030.2|7024.2|1
1623214850000|2021-06-09 05:00:50|7031.7|7021.7|7031.7|7021.7|7031.7|7021.7|7031.7|7021.7|3
1623214910000|2021-06-09 05:01:50|7029.9|7023.9|7029.9|7023.9|7029.9|7023.9|7029.9|7023.9|0
1623214960000|2021-06-09 05:02:40|7028.9|7022.9|7028.7|7022.7|7029.5|7023.5|7028.7|7022.7|1
1623214970000|2021-06-09 05:02:50|7029|7023|7029|7023|7029|7023|7029|7023|0
1623214990000|2021-06-09 05:03:10|7028|7022|7028|7022|7028|7022|7028|7022|0
1623215010000|2021-06-09 05:03:30|7029|7023|7029|7023|7029|7023|7029|7023|1
1623215050000|2021-06-09 05:04:10|7028.5|7022.5|7028.5|7022.5|7028.5|7022.5|7028.5|7022.5|0
1623215060000|2021-06-09 05:04:20|7028.6|7022.6|7028.3|7022.3|7028.6|7022.6|7028.1|7022.1|0
1623215070000|2021-06-09 05:04:30|7028.1|7022.1|7028.3|7022.3|7028.3|7022.3|7027.8|7021.8|0
1623215080000|2021-06-09 05:04:40|7028.1|7022.1|7028.1|7022.1|7028.1|7022.1|7028.1|7022.1|0
1623215090000|2021-06-09 05:04:50|7027.8|7021.8|7027.8|7021.8|7027.8|7021.8|7027.8|7021.8|2
1623215120000|2021-06-09 05:05:20|7026.2|7020.2|7026.2|7020.2|7026.2|7020.2|7026.2|7020.2|1
1623215140000|2021-06-09 05:05:40|7026|7020|7024.5|7018.5|7026|7020|7024.5|7018.5|0
1623215150000|2021-06-09 05:05:50|7024.2|7018.2|7023.5|7017.5|7024.2|7018.2|7023.5|7017.5|0
1623215160000|2021-06-09 05:06:00|7023.8|7017.8|7023.8|7017.8|7023.8|7017.8|7023.8|7017.8|0
1623215200000|2021-06-09 05:06:40|7023.6|7017.6|7022.3|7016.3|7023.6|7017.6|7022.3|7016.3|0
1623215210000|2021-06-09 05:06:50|7022.1|7016.1|7022.8|7016.8|7022.8|7016.8|7021.9|7015.9|2
1623215230000|2021-06-09 05:07:10|7023.1|7017.1|7023.1|7017.1|7023.1|7017.1|7023.1|7017.1|0
1623215250000|2021-06-09 05:07:30|||||||||1
1623215260000|2021-06-09 05:07:40|7022.9|7016.9|7023.1|7017.1|7023.1|7017.1|7022.9|7016.9|1
1623215280000|2021-06-09 05:08:00|7022.6|7016.6|7023.1|7017.1|7023.1|7017.1|7022.6|7016.6|1
1623215290000|2021-06-09 05:08:10|7023.6|7017.6|7025.6|7019.6|7025.6|7019.6|7023.6|7017.6|2
1623215310000|2021-06-09 05:08:30|7026.1|7020.1|7027.1|7021.1|7027.1|7021.1|7026.1|7020.1|0
1623215330000|2021-06-09 05:08:50|7027.4|7021.4|7027.3|7021.3|7027.4|7021.4|7027|7021|1
1623215340000|2021-06-09 05:09:00|7027.1|7021.1|7025.8|7019.8|7027.1|7021.1|7025.8|7019.8|0
1623215350000|2021-06-09 05:09:10|7026.3|7020.3|7026.3|7020.3|7026.3|7020.3|7026.3|7020.3|0
1623215360000|2021-06-09 05:09:20|7026|7020|7026|7020|7026|7020|7026|7020|0
1623215370000|2021-06-09 05:09:30|7026.3|7020.3|7025.8|7019.8|7026.3|7020.3|7025.8|7019.8|0
1623215380000|2021-06-09 05:09:40|7025.6|7019.6|7025.1|7019.1|7025.6|7019.6|7025.1|7019.1|0
1623215400000|2021-06-09 05:10:00|7025.3|7019.3|7025.8|7019.8|7026.3|7020.3|7025.3|7019.3|1
1623215410000|2021-06-09 05:10:10|7026.3|7020.3|7026.8|7020.8|7026.8|7020.8|7026.3|7020.3|0
1623215440000|2021-06-09 05:10:40|7027.1|7021.1|7026.8|7020.8|7027.1|7021.1|7026.8|7020.8|0
1623215450000|2021-06-09 05:10:50|7026.6|7020.6|7026.8|7020.8|7026.8|7020.8|7026.1|7020.1|0
1623215460000|2021-06-09 05:11:00|7026.5|7020.5|7026.5|7020.5|7026.5|7020.5|7026.5|7020.5|0
1623215470000|2021-06-09 05:11:10|7026.6|7020.6|7026.3|7020.3|7026.6|7020.6|7026.3|7020.3|0
1623215490000|2021-06-09 05:11:30|7026.1|7020.1|7024.6|7018.6|7026.1|7020.1|7024.6|7018.6|1
1623215500000|2021-06-09 05:11:40|7024.1|7018.1|7024.3|7018.3|7024.3|7018.3|7024.1|7018.1|0
1623215530000|2021-06-09 05:12:10|7024.8|7018.8|7024.8|7018.8|7024.8|7018.8|7024.8|7018.8|1
1623215540000|2021-06-09 05:12:20|7025.1|7019.1|7025.3|7019.3|7025.3|7019.3|7025.1|7019.1|1
1623215550000|2021-06-09 05:12:30|7024.8|7018.8|7024.8|7018.8|7024.8|7018.8|7024.8|7018.8|0
1623215600000|2021-06-09 05:13:20|7024.6|7018.6|7024.6|7018.6|7024.6|7018.6|7024.6|7018.6|0
1623215610000|2021-06-09 05:13:30|7024.3|7018.3|7024.3|7018.3|7024.3|7018.3|7024.3|7018.3|0
1623215620000|2021-06-09 05:13:40|7023.3|7017.3|7023.3|7017.3|7023.3|7017.3|7023.3|7017.3|2
1623215630000|2021-06-09 05:13:50|7023.1|7017.1|7022.9|7016.9|7023.1|7017.1|7022.9|7016.9|1
1623215640000|2021-06-09 05:14:00|7022.6|7016.6|7022.6|7016.6|7022.6|7016.6|7022.6|7016.6|0
1623215700000|2021-06-09 05:15:00|7022.3|7016.3|7019.3|7013.3|7022.3|7016.3|7019.3|7013.3|4
1623215710000|2021-06-09 05:15:10|7019.1|7013.1|7025.2|7019.2|7025.2|7019.2|7018.8|7012.8|3
1623215730000|2021-06-09 05:15:30|7025.5|7019.5|7025.5|7019.5|7025.5|7019.5|7025.5|7019.5|0
1623215740000|2021-06-09 05:15:40|7025.2|7019.2|7024.5|7018.5|7025.2|7019.2|7024.5|7018.5|0
1623215770000|2021-06-09 05:16:10|7023.8|7017.8|7024|7018|7024|7018|7023.8|7017.8|0
1623215780000|2021-06-09 05:16:20|7023.8|7017.8|7024|7018|7024|7018|7023.5|7017.5|1
1623215810000|2021-06-09 05:16:50|7024.2|7018.2|7024.5|7018.5|7024.5|7018.5|7024.2|7018.2|0
1623215820000|2021-06-09 05:17:00|7024.2|7018.2|7024.2|7018.2|7024.2|7018.2|7024.2|7018.2|0
1623215830000|2021-06-09 05:17:10|7024.5|7018.5|7024.5|7018.5|7024.5|7018.5|7024.5|7018.5|0
1623215840000|2021-06-09 05:17:20|7025.2|7019.2|7025.7|7019.7|7025.7|7019.7|7025.2|7019.2|0
1623215860000|2021-06-09 05:17:40|7025.5|7019.5|7025.5|7019.5|7025.5|7019.5|7025.5|7019.5|0
1623215930000|2021-06-09 05:18:50|7024.7|7018.7|7024|7018|7024.7|7018.7|7023.7|7017.7|1
1623215940000|2021-06-09 05:19:00|7023.5|7017.5|7023.3|7017.3|7023.8|7017.8|7023.3|7017.3|0
1623215950000|2021-06-09 05:19:10|7022.8|7016.8|7022.8|7016.8|7022.8|7016.8|7022.8|7016.8|0
1623215970000|2021-06-09 05:19:30|7022.3|7016.3|7022.3|7016.3|7022.3|7016.3|7022.3|7016.3|0
1623215980000|2021-06-09 05:19:40|7022.1|7016.1|7022.6|7016.6|7022.6|7016.6|7021.6|7015.6|2
1623216000000|2021-06-09 05:20:00|7022.5|7016.5|7023.3|7017.3|7023.8|7017.8|7022.5|7016.5|0
1623216030000|2021-06-09 05:20:30|7023.2|7017.2|7022.7|7016.7|7023.2|7017.2|7022|7016|1
1623216040000|2021-06-09 05:20:40|7023|7017|7023|7017|7023|7017|7023|7017|0
1623216080000|2021-06-09 05:21:20|7023.2|7017.2|7024.7|7018.7|7024.7|7018.7|7023.2|7017.2|0
1623216090000|2021-06-09 05:21:30|7024.5|7018.5|7023.7|7017.7|7024.5|7018.5|7023.7|7017.7|0
1623216100000|2021-06-09 05:21:40|7023.9|7017.9|7024.2|7018.2|7024.2|7018.2|7023.9|7017.9|0
1623216120000|2021-06-09 05:22:00|7023.7|7017.7|7023.7|7017.7|7023.7|7017.7|7023.7|7017.7|0
1623216130000|2021-06-09 05:22:10|7023.9|7017.9|7023.5|7017.5|7024|7018|7023.5|7017.5|0
1623216140000|2021-06-09 05:22:20|7023|7017|7022.5|7016.5|7023|7017|7022.5|7016.5|0
1623216150000|2021-06-09 05:22:30|7022|7016|7022|7016|7022|7016|7022|7016|0
1623216160000|2021-06-09 05:22:40|7022.1|7016.1|7023|7017|7023|7017|7022.1|7016.1|1
1623216180000|2021-06-09 05:23:00|7022.8|7016.8|7023|7017|7023|7017|7022.5|7016.5|0
1623216190000|2021-06-09 05:23:10|7022.8|7016.8|7022.8|7016.8|7022.8|7016.8|7022.8|7016.8|0
1623216200000|2021-06-09 05:23:20|7023|7017|7023|7017|7023|7017|7023|7017|0
1623216220000|2021-06-09 05:23:40|7022.6|7016.6|7022|7016|7022.6|7016.6|7022|7016|0
1623216250000|2021-06-09 05:24:10|7022.1|7016.1|7022|7016|7023.2|7017.2|7022|7016|1
1623216260000|2021-06-09 05:24:20|7021.5|7015.5|7021.5|7015.5|7021.5|7015.5|7021.5|7015.5|0
1623216300000|2021-06-09 05:25:00|7022.9|7016.9|7023.2|7017.2|7023.2|7017.2|7022.9|7016.9|1
1623216320000|2021-06-09 05:25:20|7024.7|7018.7|7024.7|7018.7|7024.7|7018.7|7024.7|7018.7|0
1623216340000|2021-06-09 05:25:40|7024.5|7018.5|7023.7|7017.7|7024.5|7018.5|7023.7|7017.7|0
1623216370000|2021-06-09 05:26:10|7023.4|7017.4|7023.6|7017.6|7023.6|7017.6|7023.4|7017.4|1
1623216380000|2021-06-09 05:26:20|7023.7|7017.7|7025.4|7019.4|7025.4|7019.4|7023.7|7017.7|1
1623216410000|2021-06-09 05:26:50|7025.6|7019.6|7025.6|7019.6|7025.6|7019.6|7025.6|7019.6|2
1623216420000|2021-06-09 05:27:00|7025.4|7019.4|7023.6|7017.6|7025.4|7019.4|7023.4|7017.4|1
1623216430000|2021-06-09 05:27:10|7023.4|7017.4|7024.1|7018.1|7024.1|7018.1|7023.4|7017.4|0
1623216450000|2021-06-09 05:27:30|7023.8|7017.8|7023.8|7017.8|7023.8|7017.8|7023.8|7017.8|0
1623216460000|2021-06-09 05:27:40|7023.6|7017.6|7023.4|7017.4|7023.6|7017.6|7023.4|7017.4|0
1623216480000|2021-06-09 05:28:00|7023.6|7017.6|7023.6|7017.6|7023.6|7017.6|7023.6|7017.6|0
1623216540000|2021-06-09 05:29:00|7023.4|7017.4|7023.4|7017.4|7023.4|7017.4|7023.4|7017.4|0
1623216560000|2021-06-09 05:29:20|7023.2|7017.2|7023.2|7017.2|7023.2|7017.2|7023.2|7017.2|0
1623216590000|2021-06-09 05:29:50|||||||||1
1623216600000|2021-06-09 05:30:00|7023.4|7017.4|7016.7|7010.7|7023.4|7017.4|7016.7|7010.7|10
1623216610000|2021-06-09 05:30:10|||||||||2
1623216620000|2021-06-09 05:30:20|7017|7011|7018.4|7012.4|7018.4|7012.4|7017|7011|2
1623216630000|2021-06-09 05:30:30|7019.4|7013.4|7019.9|7013.9|7020.2|7014.2|7019.4|7013.4|3
1623216640000|2021-06-09 05:30:40|7020.3|7014.3|7020.6|7014.6|7020.6|7014.6|7020.3|7014.3|2
1623216650000|2021-06-09 05:30:50|7021.6|7015.6|7022.3|7016.3|7022.3|7016.3|7021.6|7015.6|2
1623216660000|2021-06-09 05:31:00|7022.8|7016.8|7022.8|7016.8|7022.8|7016.8|7022.8|7016.8|0
1623216670000|2021-06-09 05:31:10|7023.1|7017.1|7023.1|7017.1|7023.1|7017.1|7023.1|7017.1|0
1623216680000|2021-06-09 05:31:20|7023.3|7017.3|7024.1|7018.1|7024.1|7018.1|7023.3|7017.3|0
1623216690000|2021-06-09 05:31:30|7023.8|7017.8|7024.4|7018.4|7024.4|7018.4|7023.8|7017.8|2
1623216700000|2021-06-09 05:31:40|7024.3|7018.3|7025.3|7019.3|7025.8|7019.8|7024.3|7018.3|2
1623216710000|2021-06-09 05:31:50|7025.5|7019.5|7025.8|7019.8|7026.3|7020.3|7025.5|7019.5|0
1623216720000|2021-06-09 05:32:00|7026.3|7020.3|7024.3|7018.3|7026.3|7020.3|7024.3|7018.3|1
1623216730000|2021-06-09 05:32:10|7024|7018|7022.8|7016.8|7024|7018|7022.8|7016.8|2
1623216760000|2021-06-09 05:32:40|7021.6|7015.6|7021.8|7015.8|7021.8|7015.8|7021.6|7015.6|0
1623216770000|2021-06-09 05:32:50|7021.6|7015.6|7021.6|7015.6|7021.6|7015.6|7021.6|7015.6|0
1623216780000|2021-06-09 05:33:00|7021.8|7015.8|7021.8|7015.8|7021.8|7015.8|7021.8|7015.8|0
1623216790000|2021-06-09 05:33:10|7022.3|7016.3|7021.6|7015.6|7022.3|7016.3|7021.6|7015.6|0
1623216800000|2021-06-09 05:33:20|7018.9|7012.9|7019.2|7013.2|7019.6|7013.6|7018.6|7012.6|8
1623216810000|2021-06-09 05:33:30|7018.7|7012.7|7017.9|7011.9|7018.7|7012.7|7017.9|7011.9|0
1623216820000|2021-06-09 05:33:40|7018.4|7012.4|7019.2|7013.2|7019.2|7013.2|7018.2|7012.2|1
1623216830000|2021-06-09 05:33:50|7018.9|7012.9|7018.7|7012.7|7018.9|7012.9|7018.7|7012.7|0
1623216840000|2021-06-09 05:34:00|7018.9|7012.9|7016.8|7010.8|7018.9|7012.9|7015.9|7009.9|1
1623216850000|2021-06-09 05:34:10|7018.4|7012.4|7016.8|7010.8|7018.4|7012.4|7016.8|7010.8|0
1623216860000|2021-06-09 05:34:20|7016.2|7010.2|7015.9|7009.9|7016.2|7010.2|7015.9|7009.9|0
1623216870000|2021-06-09 05:34:30|7016.3|7010.3|7017.1|7011.1|7017.1|7011.1|7015.9|7009.9|0
1623216890000|2021-06-09 05:34:50|7015.9|7009.9|7017.7|7011.7|7017.7|7011.7|7015.9|7009.9|1
1623216900000|2021-06-09 05:35:00|7017.4|7011.4|7021.2|7015.2|7021.3|7015.3|7017.4|7011.4|31
1623216910000|2021-06-09 05:35:10|7022|7016|7021.8|7015.8|7022.5|7016.5|7021.8|7015.8|0
1623216920000|2021-06-09 05:35:20|7021.3|7015.3|7021.3|7015.3|7022|7016|7021.3|7015.3|1
1623216930000|2021-06-09 05:35:30|7021.5|7015.5|7021.6|7015.6|7021.8|7015.8|7021.1|7015.1|0
1623216940000|2021-06-09 05:35:40|7021.8|7015.8|7021.8|7015.8|7021.8|7015.8|7021.8|7015.8|0
1623216950000|2021-06-09 05:35:50|7022.3|7016.3|7022.6|7016.6|7023.1|7017.1|7022.3|7016.3|0
1623217000000|2021-06-09 05:36:40|7022.8|7016.8|7023.1|7017.1|7023.1|7017.1|7022.8|7016.8|0
1623217030000|2021-06-09 05:37:10|7022.4|7016.4|7021.9|7015.9|7022.4|7016.4|7021.8|7015.8|1
1623217040000|2021-06-09 05:37:20|7022|7016|7022.9|7016.9|7022.9|7016.9|7022|7016|0
1623217070000|2021-06-09 05:37:50|7023.4|7017.4|7023.1|7017.1|7023.4|7017.4|7023.1|7017.1|0
1623217080000|2021-06-09 05:38:00|7022.9|7016.9|7023.1|7017.1|7023.1|7017.1|7022.1|7016.1|0
1623217100000|2021-06-09 05:38:20|7023.4|7017.4|7023.4|7017.4|7023.4|7017.4|7023.4|7017.4|0
1623217110000|2021-06-09 05:38:30|7023.1|7017.1|7023.1|7017.1|7023.1|7017.1|7023.1|7017.1|0
1623217120000|2021-06-09 05:38:40|7022.7|7016.7|7022.4|7016.4|7022.7|7016.7|7022.4|7016.4|0
1623217130000|2021-06-09 05:38:50|7022.1|7016.1|7022.1|7016.1|7022.1|7016.1|7022.1|7016.1|1
1623217140000|2021-06-09 05:39:00|7021.8|7015.8|7020.4|7014.4|7021.9|7015.9|7020.2|7014.2|5
1623217150000|2021-06-09 05:39:10|7020.2|7014.2|7019.4|7013.4|7020.4|7014.4|7019.4|7013.4|0
1623217160000|2021-06-09 05:39:20|7018.9|7012.9|7018.9|7012.9|7018.9|7012.9|7018.9|7012.9|0
1623217170000|2021-06-09 05:39:30|7019.2|7013.2|7019.4|7013.4|7019.4|7013.4|7019.2|7013.2|1
1623217180000|2021-06-09 05:39:40|7018.9|7012.9|7020.7|7014.7|7020.7|7014.7|7018.9|7012.9|1
1623217190000|2021-06-09 05:39:50|7020.9|7014.9|7019.4|7013.4|7020.9|7014.9|7019.4|7013.4|1
1623217200000|2021-06-09 05:40:00|7019.1|7013.1|7017.7|7011.7|7019.4|7013.4|7017.7|7011.7|0
1623217220000|2021-06-09 05:40:20|7017.5|7011.5|7013.2|7007.2|7017.5|7011.5|7012.9|7006.9|3
1623217230000|2021-06-09 05:40:30|7012.8|7006.8|7014.2|7008.2|7014.2|7008.2|7012.8|7006.8|1
1623217240000|2021-06-09 05:40:40|7013.7|7007.7|7012.9|7006.9|7013.7|7007.7|7012.9|7006.9|0
1623217250000|2021-06-09 05:40:50|7013.1|7007.1|7013.7|7007.7|7013.9|7007.9|7013.1|7007.1|0
1623217260000|2021-06-09 05:41:00|7013.9|7007.9|7013.6|7007.6|7013.9|7007.9|7013.6|7007.6|0
1623217270000|2021-06-09 05:41:10|7014.4|7008.4|7013.6|7007.6|7014.4|7008.4|7013.6|7007.6|0
1623217280000|2021-06-09 05:41:20|7014.4|7008.4|7013.6|7007.6|7014.4|7008.4|7013.6|7007.6|0
1623217290000|2021-06-09 05:41:30|7014.1|7008.1|7012.6|7006.6|7014.1|7008.1|7012.6|7006.6|1
1623217300000|2021-06-09 05:41:40|7012.4|7006.4|7012.4|7006.4|7012.4|7006.4|7012.4|7006.4|0
1623217310000|2021-06-09 05:41:50|7012.6|7006.6|7012.4|7006.4|7013.1|7007.1|7012.4|7006.4|2
1623217320000|2021-06-09 05:42:00|7014.9|7008.9|7014.6|7008.6|7014.9|7008.9|7014.1|7008.1|1
1623217330000|2021-06-09 05:42:10|7014.8|7008.8|7014.6|7008.6|7014.8|7008.8|7014.6|7008.6|0
1623217340000|2021-06-09 05:42:20|7019.1|7013.1|7018.5|7012.5|7019.3|7013.3|7018|7012|86
1623217350000|2021-06-09 05:42:30|7018.3|7012.3|7018.3|7012.3|7018.3|7012.3|7018|7012|0
1623217360000|2021-06-09 05:42:40|7018.1|7012.1|7017.6|7011.6|7018.1|7012.1|7017.4|7011.4|2
1623217370000|2021-06-09 05:42:50|7017.3|7011.3|7017.3|7011.3|7017.3|7011.3|7017.3|7011.3|0
1623217380000|2021-06-09 05:43:00|7017.6|7011.6|7018.3|7012.3|7018.3|7012.3|7017.6|7011.6|2
1623217440000|2021-06-09 05:44:00|7018.9|7012.9|7019.5|7013.5|7019.5|7013.5|7018.9|7012.9|1
1623217450000|2021-06-09 05:44:10|7019|7013|7019|7013|7019|7013|7019|7013|0
1623217460000|2021-06-09 05:44:20|7019.2|7013.2|7020|7014|7020|7014|7019.2|7013.2|0
1623217470000|2021-06-09 05:44:30|7019.5|7013.5|7017.1|7011.1|7019.5|7013.5|7016.6|7010.6|3
1623217480000|2021-06-09 05:44:40|7016.8|7010.8|7016.6|7010.6|7016.8|7010.8|7016.6|7010.6|1
1623217490000|2021-06-09 05:44:50|7016.9|7010.9|7016.9|7010.9|7016.9|7010.9|7016.9|7010.9|0
1623217500000|2021-06-09 05:45:00|7019.1|7013.1|7017.6|7011.6|7019.1|7013.1|7017.3|7011.3|2
1623217510000|2021-06-09 05:45:10|7018.1|7012.1|7018.6|7012.6|7018.6|7012.6|7018.1|7012.1|0
1623217520000|2021-06-09 05:45:20|7018.3|7012.3|7018.1|7012.1|7018.3|7012.3|7018|7012|1
1623217530000|2021-06-09 05:45:30|7017.8|7011.8|7017.8|7011.8|7017.8|7011.8|7017.8|7011.8|0
1623217550000|2021-06-09 05:45:50|7017.7|7011.7|7021.9|7015.9|7021.9|7015.9|7017.7|7011.7|5
1623217560000|2021-06-09 05:46:00|7022.7|7016.7|7023.2|7017.2|7023.2|7017.2|7022.7|7016.7|1
1623217570000|2021-06-09 05:46:10|7022.9|7016.9|7022.4|7016.4|7022.9|7016.9|7022.4|7016.4|0
1623217650000|2021-06-09 05:47:30|7022.2|7016.2|7021.1|7015.1|7022.2|7016.2|7021.1|7015.1|0
1623217660000|2021-06-09 05:47:40|7020.9|7014.9|7021.6|7015.6|7021.6|7015.6|7020.9|7014.9|1
1623217670000|2021-06-09 05:47:50|7021.9|7015.9|7021.1|7015.1|7021.9|7015.9|7021.1|7015.1|0
1623217680000|2021-06-09 05:48:00|7020.8|7014.8|7020.3|7014.3|7020.8|7014.8|7020.3|7014.3|0
1623217690000|2021-06-09 05:48:10|7020.1|7014.1|7019.1|7013.1|7020.1|7014.1|7019.1|7013.1|1
1623217700000|2021-06-09 05:48:20|7020.1|7014.1|7018.6|7012.6|7020.1|7014.1|7018.6|7012.6|1
1623217710000|2021-06-09 05:48:30|7018.9|7012.9|7017.9|7011.9|7018.9|7012.9|7017.7|7011.7|0
1623217720000|2021-06-09 05:48:40|7017.5|7011.5|7017.5|7011.5|7017.5|7011.5|7017.5|7011.5|1
1623217730000|2021-06-09 05:48:50|7016.9|7010.9|7015.9|7009.9|7016.9|7010.9|7015.9|7009.9|0
1623217740000|2021-06-09 05:49:00|7016.9|7010.9|7016.9|7010.9|7016.9|7010.9|7016.9|7010.9|1
1623217750000|2021-06-09 05:49:10|7016.4|7010.4|7015.9|7009.9|7016.4|7010.4|7015.9|7009.9|0
1623217770000|2021-06-09 05:49:30|7015.6|7009.6|7014.1|7008.1|7015.7|7009.7|7014.1|7008.1|2
1623217780000|2021-06-09 05:49:40|7014.7|7008.7|7014.4|7008.4|7014.7|7008.7|7014.4|7008.4|0
1623217790000|2021-06-09 05:49:50|7013.5|7007.5|7011.7|7005.7|7013.5|7007.5|7011.7|7005.7|4
1623217800000|2021-06-09 05:50:00|7011.5|7005.5|7012.7|7006.7|7012.7|7006.7|7009.7|7003.7|6
1623217810000|2021-06-09 05:50:10|7012.9|7006.9|7011.9|7005.9|7012.9|7006.9|7011.9|7005.9|1
1623217820000|2021-06-09 05:50:20|7012.2|7006.2|7011.9|7005.9|7012.2|7006.2|7011.9|7005.9|0
1623217830000|2021-06-09 05:50:30|7012.2|7006.2|7012.9|7006.9|7012.9|7006.9|7012.2|7006.2|0
1623217840000|2021-06-09 05:50:40|7014.2|7008.2|7013.9|7007.9|7014.2|7008.2|7013.9|7007.9|0
1623217850000|2021-06-09 05:50:50|7013.4|7007.4|7012.5|7006.5|7013.4|7007.4|7012.5|7006.5|1
1623217860000|2021-06-09 05:51:00|7012.2|7006.2|7013.5|7007.5|7014|7008|7012.2|7006.2|3
1623217880000|2021-06-09 05:51:20|7014|7008|7014|7008|7014|7008|7014|7008|0
1623217890000|2021-06-09 05:51:30|7014.5|7008.5|7014.5|7008.5|7014.5|7008.5|7014.5|7008.5|0
1623217900000|2021-06-09 05:51:40|7014.2|7008.2|7013.8|7007.8|7014.2|7008.2|7013.8|7007.8|0
1623217910000|2021-06-09 05:51:50|7014|7008|7014|7008|7014|7008|7014|7008|1
1623217920000|2021-06-09 05:52:00|7015.5|7009.5|7014.3|7008.3|7015.5|7009.5|7013.7|7007.7|1
1623217940000|2021-06-09 05:52:20|7015|7009|7015|7009|7015|7009|7015|7009|1
1623217950000|2021-06-09 05:52:30|7015.2|7009.2|7015.2|7009.2|7015.2|7009.2|7015.2|7009.2|0
1623217960000|2021-06-09 05:52:40|7015.5|7009.5|7014.8|7008.8|7015.5|7009.5|7014.8|7008.8|0
1623217980000|2021-06-09 05:53:00|7015|7009|7019.4|7013.4|7019.4|7013.4|7015|7009|3
1623217990000|2021-06-09 05:53:10|7018.4|7012.4|7018.4|7012.4|7018.4|7012.4|7018.4|7012.4|0
1623218000000|2021-06-09 05:53:20|7017.9|7011.9|7017.4|7011.4|7017.9|7011.9|7017.4|7011.4|0
1623218010000|2021-06-09 05:53:30|7016.6|7010.6|7017.1|7011.1|7017.3|7011.3|7016.6|7010.6|1
1623218020000|2021-06-09 05:53:40|7016.8|7010.8|7017.1|7011.1|7017.1|7011.1|7016.8|7010.8|0
1623218040000|2021-06-09 05:54:00|7017.3|7011.3|7017.3|7011.3|7017.8|7011.8|7016.7|7010.7|1
1623218060000|2021-06-09 05:54:20|7017.8|7011.8|7018.1|7012.1|7018.1|7012.1|7017.8|7011.8|0
1623218070000|2021-06-09 05:54:30|7018.6|7012.6|7018.6|7012.6|7018.6|7012.6|7018.6|7012.6|0
1623218090000|2021-06-09 05:54:50|7018.3|7012.3|7018.6|7012.6|7018.6|7012.6|7018.3|7012.3|0
1623218100000|2021-06-09 05:55:00|7018.3|7012.3|7016.8|7010.8|7018.3|7012.3|7016.8|7010.8|2
1623218110000|2021-06-09 05:55:10|7016.4|7010.4|7016.4|7010.4|7016.4|7010.4|7016.4|7010.4|0
1623218120000|2021-06-09 05:55:20|7016.8|7010.8|7018.1|7012.1|7018.1|7012.1|7016.8|7010.8|1
1623218140000|2021-06-09 05:55:40|7017.8|7011.8|7017.3|7011.3|7017.8|7011.8|7017.3|7011.3|0
1623218150000|2021-06-09 05:55:50|7017.1|7011.1|7018.1|7012.1|7018.1|7012.1|7017.1|7011.1|0
1623218170000|2021-06-09 05:56:10|7017.7|7011.7|7016.6|7010.6|7017.7|7011.7|7016.6|7010.6|0
1623218180000|2021-06-09 05:56:20|7015.1|7009.1|7014.4|7008.4|7015.1|7009.1|7014.4|7008.4|2
1623218190000|2021-06-09 05:56:30|7014.7|7008.7|7015.6|7009.6|7015.6|7009.6|7014.7|7008.7|1
1623218220000|2021-06-09 05:57:00|7015.8|7009.8|7016.6|7010.6|7016.6|7010.6|7015.8|7009.8|0
1623218230000|2021-06-09 05:57:10|7016.8|7010.8|7018.1|7012.1|7018.1|7012.1|7016.6|7010.6|2
1623218250000|2021-06-09 05:57:30|7017.8|7011.8|7018.1|7012.1|7018.1|7012.1|7017.8|7011.8|0
1623218260000|2021-06-09 05:57:40|7017.1|7011.1|7017.1|7011.1|7017.1|7011.1|7017.1|7011.1|1
1623218270000|2021-06-09 05:57:50|7017.9|7011.9|7018.1|7012.1|7018.1|7012.1|7017.9|7011.9|0
1623218280000|2021-06-09 05:58:00|7017.9|7011.9|7017.6|7011.6|7017.9|7011.9|7017.6|7011.6|0
1623218290000|2021-06-09 05:58:10|7017.8|7011.8|7017.9|7011.9|7017.9|7011.9|7017.3|7011.3|0
1623218300000|2021-06-09 05:58:20|7018.1|7012.1|7017.3|7011.3|7018.1|7012.1|7017.3|7011.3|0
1623218310000|2021-06-09 05:58:30|7017.1|7011.1|7017.1|7011.1|7017.1|7011.1|7017.1|7011.1|0
1623218320000|2021-06-09 05:58:40|7016.5|7010.5|7016.8|7010.8|7016.8|7010.8|7016.5|7010.5|0
1623218330000|2021-06-09 05:58:50|7017.3|7011.3|7019.9|7013.9|7019.9|7013.9|7017.3|7011.3|4
1623218340000|2021-06-09 05:59:00|7019.6|7013.6|7019.6|7013.6|7019.6|7013.6|7019.6|7013.6|0
1623218350000|2021-06-09 05:59:10|7020|7014|7020.9|7014.9|7020.9|7014.9|7020|7014|0
1623218380000|2021-06-09 05:59:40|7020.7|7014.7|7020.9|7014.9|7020.9|7014.9|7020.7|7014.7|1
1623218390000|2021-06-09 05:59:50|7021.1|7015.1|7021.6|7015.6|7021.6|7015.6|7021.1|7015.1|0
1623218400000|2021-06-09 06:00:00|7021.3|7015.3|7021.3|7015.3|7021.6|7015.6|7021.3|7015.3|0
1623218410000|2021-06-09 06:00:10|7021.6|7015.6|7021.6|7015.6|7021.6|7015.6|7021.6|7015.6|0
1623218430000|2021-06-09 06:00:30|7021.1|7015.1|7020.6|7014.6|7021.1|7015.1|7020.6|7014.6|3
1623218450000|2021-06-09 06:00:50|7021.6|7015.6|7024.4|7018.4|7024.4|7018.4|7021.6|7015.6|1
1623218470000|2021-06-09 06:01:10|7024.6|7018.6|7024.4|7018.4|7025.4|7019.4|7024.4|7018.4|0
1623218480000|2021-06-09 06:01:20|7025.1|7019.1|7025.9|7019.9|7025.9|7019.9|7025.1|7019.1|1
1623218490000|2021-06-09 06:01:30|7026.4|7020.4|7027.6|7021.6|7027.6|7021.6|7026.4|7020.4|1
1623218510000|2021-06-09 06:01:50|7027.8|7021.8|7029.5|7023.5|7029.5|7023.5|7027.8|7021.8|2
1623218520000|2021-06-09 06:02:00|7029.7|7023.7|7030.5|7024.5|7030.8|7024.8|7029.7|7023.7|1
1623218530000|2021-06-09 06:02:10|7030.8|7024.8|7031.3|7025.3|7031.3|7025.3|7030.8|7024.8|0
1623218540000|2021-06-09 06:02:20|7031|7025|7031|7025|7031|7025|7031|7025|0
1623218570000|2021-06-09 06:02:50|7032.5|7026.5|7033.1|7027.1|7033.1|7027.1|7032.5|7026.5|3
1623218580000|2021-06-09 06:03:00|7032.5|7026.5|7028.5|7022.5|7032.5|7026.5|7028.5|7022.5|3
1623218590000|2021-06-09 06:03:10|7029.1|7023.1|7030|7024|7030|7024|7029|7023|3
1623218610000|2021-06-09 06:03:30|7030.5|7024.5|7030.3|7024.3|7030.5|7024.5|7030.3|7024.3|1
1623218620000|2021-06-09 06:03:40|7029.8|7023.8|7029|7023|7029.8|7023.8|7029|7023|0
1623218630000|2021-06-09 06:03:50|7029.8|7023.8|7028.5|7022.5|7029.8|7023.8|7028.5|7022.5|1
1623218640000|2021-06-09 06:04:00|7028.4|7022.4|7025.7|7019.7|7028.5|7022.5|7025.7|7019.7|5
1623218650000|2021-06-09 06:04:10|7026|7020|7026|7020|7026|7020|7025.5|7019.5|1
1623218670000|2021-06-09 06:04:30|7025.8|7019.8|7025.5|7019.5|7025.8|7019.8|7025.5|7019.5|0
1623218680000|2021-06-09 06:04:40|7024.5|7018.5|7024.5|7018.5|7025|7019|7024.5|7018.5|1
1623218690000|2021-06-09 06:04:50|7027|7021|7026|7020|7027|7021|7026|7020|3
1623218700000|2021-06-09 06:05:00|7026.2|7020.2|7026|7020|7026.8|7020.8|7026|7020|0
1623218720000|2021-06-09 06:05:20|7025.6|7019.6|7025.5|7019.5|7027.6|7021.6|7025.2|7019.2|17
1623218730000|2021-06-09 06:05:30|7024.7|7018.7|7024.7|7018.7|7024.7|7018.7|7024.7|7018.7|1
1623218750000|2021-06-09 06:05:50|7024.9|7018.9|7026|7020|7026|7020|7024.9|7018.9|0
1623218760000|2021-06-09 06:06:00|7026.7|7020.7|7026.8|7020.8|7027.2|7021.2|7026.7|7020.7|3
1623218770000|2021-06-09 06:06:10|7026.9|7020.9|7023.1|7017.1|7026.9|7020.9|7023.1|7017.1|2
1623218780000|2021-06-09 06:06:20|7021.1|7015.1|7020.1|7014.1|7021.1|7015.1|7020.1|7014.1|1
1623218790000|2021-06-09 06:06:30|7019.9|7013.9|7020.1|7014.1|7021.4|7015.4|7019.9|7013.9|4
1623218820000|2021-06-09 06:07:00|7020.4|7014.4|7020.5|7014.5|7021.2|7015.2|7020|7014|1
1623218830000|2021-06-09 06:07:10|7021.1|7015.1|7020.7|7014.7|7021.1|7015.1|7020.7|7014.7|0
1623218850000|2021-06-09 06:07:30|7020.1|7014.1|7019.7|7013.7|7021.6|7015.6|7019.7|7013.7|1
1623218860000|2021-06-09 06:07:40|7020.6|7014.6|7020.6|7014.6|7020.6|7014.6|7020.6|7014.6|0
1623218880000|2021-06-09 06:08:00|7020.8|7014.8|7021.5|7015.5|7021.5|7015.5|7019.7|7013.7|1
1623218890000|2021-06-09 06:08:10|7021.8|7015.8|7021.5|7015.5|7021.8|7015.8|7021.5|7015.5|0
1623218910000|2021-06-09 06:08:30|7021.7|7015.7|7021.7|7015.7|7021.7|7015.7|7021.7|7015.7|0
1623218920000|2021-06-09 06:08:40|7021.5|7015.5|7022.2|7016.2|7022.2|7016.2|7021.1|7015.1|1
1623218930000|2021-06-09 06:08:50|7021.8|7015.8|7021.3|7015.3|7021.8|7015.8|7021|7015|0
1623218940000|2021-06-09 06:09:00|7021|7015|7022.4|7016.4|7022.4|7016.4|7021|7015|0
1623218950000|2021-06-09 06:09:10|7022.2|7016.2|7022.5|7016.5|7022.5|7016.5|7022.2|7016.2|0
1623218960000|2021-06-09 06:09:20|7022.3|7016.3|7022.5|7016.5|7022.5|7016.5|7022.3|7016.3|0
1623218970000|2021-06-09 06:09:30|7022.2|7016.2|7021.5|7015.5|7022.5|7016.5|7021.5|7015.5|0
1623218980000|2021-06-09 06:09:40|7020.8|7014.8|7020.8|7014.8|7020.8|7014.8|7020.8|7014.8|2
1623218990000|2021-06-09 06:09:50|7021|7015|7021.5|7015.5|7021.5|7015.5|7021|7015|1
1623219000000|2021-06-09 06:10:00|7022.3|7016.3|7022.3|7016.3|7022.3|7016.3|7021.5|7015.5|0
1623219020000|2021-06-09 06:10:20|7022.1|7016.1|7021.8|7015.8|7022.1|7016.1|7021.8|7015.8|0
1623219030000|2021-06-09 06:10:30|7021|7015|7020.5|7014.5|7021.3|7015.3|7019.8|7013.8|1
1623219040000|2021-06-09 06:10:40|7020.6|7014.6|7020.3|7014.3|7020.8|7014.8|7020.3|7014.3|0
1623219060000|2021-06-09 06:11:00|7020.5|7014.5|7019.8|7013.8|7020.5|7014.5|7019.8|7013.8|1
1623219070000|2021-06-09 06:11:10|7019.5|7013.5|7017.3|7011.3|7019.5|7013.5|7017|7011|0
1623219080000|2021-06-09 06:11:20|7017.4|7011.4|7018.2|7012.2|7018.8|7012.8|7017.4|7011.4|1
1623219090000|2021-06-09 06:11:30|7018.8|7012.8|7017.6|7011.6|7018.8|7012.8|7016.6|7010.6|2
1623219100000|2021-06-09 06:11:40|7017.1|7011.1|7015.5|7009.5|7017.1|7011.1|7015.5|7009.5|0
1623219110000|2021-06-09 06:11:50|7015.2|7009.2|7016.5|7010.5|7016.5|7010.5|7015.2|7009.2|0
1623219120000|2021-06-09 06:12:00|7017|7011|7017.3|7011.3|7017.3|7011.3|7017|7011|0
1623219130000|2021-06-09 06:12:10|7017.1|7011.1|7016.5|7010.5|7017.1|7011.1|7016.5|7010.5|0
1623219140000|2021-06-09 06:12:20|7016.2|7010.2|7016.2|7010.2|7016.2|7010.2|7016.2|7010.2|0
1623219150000|2021-06-09 06:12:30|7016|7010|7009.1|7003.1|7016|7010|7009.1|7003.1|8
1623219160000|2021-06-09 06:12:40|7008.1|7002.1|7009.1|7003.1|7009.1|7003.1|7008.1|7002.1|0
1623219170000|2021-06-09 06:12:50|7008.6|7002.6|7009.6|7003.6|7009.6|7003.6|7008.6|7002.6|0
1623219180000|2021-06-09 06:13:00|7009.8|7003.8|7009.8|7003.8|7009.8|7003.8|7009.8|7003.8|0
1623219190000|2021-06-09 06:13:10|7010.1|7004.1|7012.8|7006.8|7012.8|7006.8|7010.1|7004.1|2
1623219210000|2021-06-09 06:13:30|||||||||1
1623219220000|2021-06-09 06:13:40|7012.3|7006.3|7013.3|7007.3|7013.3|7007.3|7012.3|7006.3|1
1623219240000|2021-06-09 06:14:00|7012.8|7006.8|7011.3|7005.3|7013.3|7007.3|7011.3|7005.3|2
1623219250000|2021-06-09 06:14:10|7011.1|7005.1|7010.1|7004.1|7011.1|7005.1|7010.1|7004.1|0
1623219260000|2021-06-09 06:14:20|7009.8|7003.8|7011.3|7005.3|7011.3|7005.3|7009.8|7003.8|3
1623219270000|2021-06-09 06:14:30|7012|7006|7012.8|7006.8|7012.8|7006.8|7012|7006|0
1623219280000|2021-06-09 06:14:40|7012.6|7006.6|7012.6|7006.6|7012.6|7006.6|7012.6|7006.6|0
1623219290000|2021-06-09 06:14:50|7013.3|7007.3|7012.8|7006.8|7013.3|7007.3|7012.8|7006.8|1
1623219300000|2021-06-09 06:15:00|7013|7007|7019|7013|7019.7|7013.7|7013|7007|13
1623219320000|2021-06-09 06:15:20|7018.2|7012.2|7018.2|7012.2|7018.2|7012.2|7018.2|7012.2|0
1623219330000|2021-06-09 06:15:30|7018.8|7012.8|7016.5|7010.5|7018.8|7012.8|7016.5|7010.5|0
1623219340000|2021-06-09 06:15:40|7016.1|7010.1|7016.3|7010.3|7016.3|7010.3|7016.1|7010.1|0
1623219350000|2021-06-09 06:15:50|7015.5|7009.5|7014.8|7008.8|7015.5|7009.5|7014.3|7008.3|0
1623219360000|2021-06-09 06:16:00|7015|7009|7013|7007|7015|7009|7012.8|7006.8|1
1623219380000|2021-06-09 06:16:20|7013.3|7007.3|7014|7008|7014|7008|7013.3|7007.3|2
1623219390000|2021-06-09 06:16:30|7013.8|7007.8|7013.5|7007.5|7013.8|7007.8|7013.5|7007.5|0
1623219400000|2021-06-09 06:16:40|7013.7|7007.7|7014.8|7008.8|7015.3|7009.3|7013.7|7007.7|1
1623219410000|2021-06-09 06:16:50|7014|7008|7014|7008|7014|7008|7014|7008|0
1623219420000|2021-06-09 06:17:00|7014.9|7008.9|7015.3|7009.3|7015.3|7009.3|7014.9|7008.9|1
1623219430000|2021-06-09 06:17:10|7015.7|7009.7|7015|7009|7016|7010|7015|7009|0
1623219440000|2021-06-09 06:17:20|7016|7010|7016|7010|7016|7010|7016|7010|1
1623219450000|2021-06-09 06:17:30|7015.5|7009.5|7015.5|7009.5|7015.5|7009.5|7015.5|7009.5|0
1623219460000|2021-06-09 06:17:40|7015.7|7009.7|7016|7010|7016|7010|7015.7|7009.7|0
1623219480000|2021-06-09 06:18:00|7016.2|7010.2|7017|7011|7017|7011|7016.2|7010.2|1
1623219490000|2021-06-09 06:18:10|7016.7|7010.7|7013.8|7007.8|7016.7|7010.7|7013.8|7007.8|1
1623219500000|2021-06-09 06:18:20|7013.1|7007.1|7010.3|7004.3|7013.1|7007.1|7010.3|7004.3|0
1623219510000|2021-06-09 06:18:30|7010.7|7004.7|7010.3|7004.3|7010.7|7004.7|7010.3|7004.3|1
1623219520000|2021-06-09 06:18:40|7010.5|7004.5|7002.8|6996.8|7010.5|7004.5|7001.4|6995.4|5
1623219530000|2021-06-09 06:18:50|7001.8|6995.8|7001.8|6995.8|7001.8|6995.8|7001.8|6995.8|1
1623219540000|2021-06-09 06:19:00|7002.3|6996.3|7003.6|6997.6|7003.6|6997.6|7002.3|6996.3|1
1623219550000|2021-06-09 06:19:10|7002.3|6996.3|7002.3|6996.3|7002.3|6996.3|7002.3|6996.3|3
1623219560000|2021-06-09 06:19:20|7002.1|6996.1|7001.8|6995.8|7002.3|6996.3|7001.8|6995.8|2
1623219570000|2021-06-09 06:19:30|7002.1|6996.1|7002.1|6996.1|7002.1|6996.1|7002.1|6996.1|0
1623219580000|2021-06-09 06:19:40|7001.8|6995.8|7001.6|6995.6|7001.8|6995.8|7001.6|6995.6|0
1623219590000|2021-06-09 06:19:50|7001.4|6995.4|7001.1|6995.1|7001.4|6995.4|7001.1|6995.1|0
1623219600000|2021-06-09 06:20:00|7001.4|6995.4|7001.4|6995.4|7001.6|6995.6|7001.1|6995.1|0
1623219610000|2021-06-09 06:20:10|7000.4|6994.4|6999.4|6993.4|7000.4|6994.4|6998.7|6992.7|2
1623219620000|2021-06-09 06:20:20|6998.4|6992.4|6998.9|6992.9|6998.9|6992.9|6998.4|6992.4|1
1623219630000|2021-06-09 06:20:30|6999.2|6993.2|6997.9|6991.9|6999.2|6993.2|6997.9|6991.9|1
1623219640000|2021-06-09 06:20:40|6997.6|6991.6|6996.4|6990.4|6997.6|6991.6|6996.4|6990.4|1
1623219650000|2021-06-09 06:20:50|6996.1|6990.1|6997.5|6991.5|6998|6992|6995.7|6989.7|2
1623219660000|2021-06-09 06:21:00|6997.7|6991.7|6998.4|6992.4|6998.4|6992.4|6997.7|6991.7|0
1623219670000|2021-06-09 06:21:10|6998.7|6992.7|6989.6|6983.6|6998.7|6992.7|6989.6|6983.6|6
1623219680000|2021-06-09 06:21:20|6989.2|6983.2|6985.6|6979.6|6989.2|6983.2|6985.6|6979.6|7
1623219690000|2021-06-09 06:21:30|6986.4|6980.4|6990.5|6984.5|6990.5|6984.5|6986.1|6980.1|7
1623219700000|2021-06-09 06:21:40|6990.9|6984.9|6990.2|6984.2|6991.1|6985.1|6990.2|6984.2|2
1623219710000|2021-06-09 06:21:50|6988.3|6982.3|6987.8|6981.8|6990.3|6984.3|6986.4|6980.4|5
1623219720000|2021-06-09 06:22:00|6988.2|6982.2|6989.8|6983.8|6989.8|6983.8|6988.2|6982.2|3
1623219730000|2021-06-09 06:22:10|6990.1|6984.1|6990.3|6984.3|6990.9|6984.9|6990.1|6984.1|1
1623219740000|2021-06-09 06:22:20|6990.1|6984.1|6989.8|6983.8|6990.1|6984.1|6989.8|6983.8|0
1623219750000|2021-06-09 06:22:30|6989|6983|6989|6983|6989.5|6983.5|6989|6983|0
1623219760000|2021-06-09 06:22:40|6989.2|6983.2|6991.2|6985.2|6991.4|6985.4|6989|6983|5
1623219770000|2021-06-09 06:22:50|6991.4|6985.4|6991.2|6985.2|6991.4|6985.4|6991.1|6985.1|1
1623219780000|2021-06-09 06:23:00|6990.9|6984.9|6991.3|6985.3|6991.4|6985.4|6990.9|6984.9|0
1623219790000|2021-06-09 06:23:10|6991.7|6985.7|6991.7|6985.7|6991.7|6985.7|6991.7|6985.7|1
1623219800000|2021-06-09 06:23:20|6991.9|6985.9|6992|6986|6992.2|6986.2|6991.9|6985.9|0
1623219810000|2021-06-09 06:23:30|6992.2|6986.2|6992.2|6986.2|6992.2|6986.2|6992.2|6986.2|0
1623219820000|2021-06-09 06:23:40|6991.7|6985.7|6991.5|6985.5|6991.7|6985.7|6991.5|6985.5|0
1623219830000|2021-06-09 06:23:50|6991.7|6985.7|6991.5|6985.5|6991.7|6985.7|6991.5|6985.5|0
1623219840000|2021-06-09 06:24:00|6991.2|6985.2|6989|6983|6991.2|6985.2|6988.7|6982.7|2
1623219850000|2021-06-09 06:24:10|6989.3|6983.3|6989.3|6983.3|6989.3|6983.3|6989.3|6983.3|3
1623219860000|2021-06-09 06:24:20|6989|6983|6988.8|6982.8|6989|6983|6988.8|6982.8|1
1623219870000|2021-06-09 06:24:30|6992.7|6986.7|6995.8|6989.8|6995.8|6989.8|6991.5|6985.5|19
1623219880000|2021-06-09 06:24:40|6994.3|6988.3|6991.7|6985.7|6994.3|6988.3|6991.7|6985.7|2
1623219890000|2021-06-09 06:24:50|6991|6985|6989.7|6983.7|6991|6985|6988.1|6982.1|0
1623219900000|2021-06-09 06:25:00|6989.4|6983.4|6990.7|6984.7|6990.7|6984.7|6987.7|6981.7|3
1623219910000|2021-06-09 06:25:10|6991.2|6985.2|6991.4|6985.4|6991.9|6985.9|6990.3|6984.3|3
1623219920000|2021-06-09 06:25:20|6991.2|6985.2|6990.9|6984.9|6991.2|6985.2|6990.9|6984.9|0
1623219930000|2021-06-09 06:25:30|6991.2|6985.2|6990.9|6984.9|6991.2|6985.2|6990.9|6984.9|0
1623219950000|2021-06-09 06:25:50|6990.5|6984.5|6991.2|6985.2|6991.2|6985.2|6990.5|6984.5|1
1623219960000|2021-06-09 06:26:00|6991.4|6985.4|6992.5|6986.5|6992.5|6986.5|6991.4|6985.4|0
1623219970000|2021-06-09 06:26:10|6993.9|6987.9|6993.7|6987.7|6993.9|6987.9|6993.7|6987.7|3
1623219980000|2021-06-09 06:26:20|6993.9|6987.9|6997.4|6991.4|6997.7|6991.7|6993.9|6987.9|1
1623219990000|2021-06-09 06:26:30|6997.9|6991.9|6997.4|6991.4|6997.9|6991.9|6996.9|6990.9|2
1623220010000|2021-06-09 06:26:50|6993.3|6987.3|6992.8|6986.8|6993.3|6987.3|6992.8|6986.8|30
1623220020000|2021-06-09 06:27:00|6992.3|6986.3|6990.5|6984.5|6992.3|6986.3|6990.5|6984.5|0
1623220030000|2021-06-09 06:27:10|6990.1|6984.1|6988.3|6982.3|6990.1|6984.1|6988.3|6982.3|0
1623220040000|2021-06-09 06:27:20|6988.1|6982.1|6987.2|6981.2|6988.1|6982.1|6987.2|6981.2|0
1623220050000|2021-06-09 06:27:30|6987.7|6981.7|6987.7|6981.7|6987.7|6981.7|6987.7|6981.7|0
1623220060000|2021-06-09 06:27:40|6988|6982|6987.5|6981.5|6988|6982|6987.5|6981.5|1
1623220070000|2021-06-09 06:27:50|6987.2|6981.2|6987.5|6981.5|6987.5|6981.5|6987.2|6981.2|0
1623220080000|2021-06-09 06:28:00|6987.7|6981.7|6987.5|6981.5|6987.7|6981.7|6987.5|6981.5|1
1623220100000|2021-06-09 06:28:20|6988|6982|6988|6982|6988|6982|6988|6982|0
1623220110000|2021-06-09 06:28:30|||||||||1
1623220130000|2021-06-09 06:28:50|6986.6|6980.6|6985.2|6979.2|6986.6|6980.6|6985.2|6979.2|2
1623220140000|2021-06-09 06:29:00|6985.4|6979.4|6985.2|6979.2|6985.4|6979.4|6985.2|6979.2|0
1623220160000|2021-06-09 06:29:20|6984.6|6978.6|6984.5|6978.5|6985.5|6979.5|6984.5|6978.5|1
1623220170000|2021-06-09 06:29:30|6984.8|6978.8|6984.8|6978.8|6984.8|6978.8|6984.5|6978.5|0
1623220180000|2021-06-09 06:29:40|6984.5|6978.5|6986.3|6980.3|6986.3|6980.3|6984.5|6978.5|3
1623220190000|2021-06-09 06:29:50|6985.7|6979.7|6985|6979|6985.7|6979.7|6985|6979|0
1623220200000|2021-06-09 06:30:00|6985.4|6979.4|6988.5|6982.5|6988.5|6982.5|6985.4|6979.4|3
1623220220000|2021-06-09 06:30:20|6989.2|6983.2|6989.9|6983.9|6989.9|6983.9|6988.7|6982.7|4
1623220230000|2021-06-09 06:30:30|6989.7|6983.7|6989.5|6983.5|6989.7|6983.7|6988.5|6982.5|1
1623220240000|2021-06-09 06:30:40|6989.7|6983.7|6989.7|6983.7|6989.7|6983.7|6989.7|6983.7|0
1623220250000|2021-06-09 06:30:50|6989.5|6983.5|6986.5|6980.5|6989.5|6983.5|6986.5|6980.5|2
1623220260000|2021-06-09 06:31:00|6985.7|6979.7|6985.7|6979.7|6985.7|6979.7|6985.7|6979.7|0
1623220270000|2021-06-09 06:31:10|6986|6980|6988.2|6982.2|6988.2|6982.2|6986|6980|1
1623220280000|2021-06-09 06:31:20|6987.2|6981.2|6988.2|6982.2|6989|6983|6987.2|6981.2|1
1623220290000|2021-06-09 06:31:30|6988.7|6982.7|6990|6984|6990.5|6984.5|6988.7|6982.7|1
1623220300000|2021-06-09 06:31:40|6988.7|6982.7|6989.5|6983.5|6989.5|6983.5|6988.7|6982.7|0
1623220310000|2021-06-09 06:31:50|6990|6984|6990.3|6984.3|6990.5|6984.5|6989.5|6983.5|0
1623220320000|2021-06-09 06:32:00|6990|6984|6990.7|6984.7|6990.7|6984.7|6989|6983|3
1623220330000|2021-06-09 06:32:10|6990.5|6984.5|6990|6984|6990.5|6984.5|6990|6984|2
1623220340000|2021-06-09 06:32:20|6989.7|6983.7|6989.7|6983.7|6989.7|6983.7|6989.7|6983.7|0
1623220350000|2021-06-09 06:32:30|6990|6984|6989|6983|6990|6984|6989|6983|0
1623220370000|2021-06-09 06:32:50|6988.8|6982.8|6987.5|6981.5|6988.8|6982.8|6987.5|6981.5|0
1623220400000|2021-06-09 06:33:20|6987.3|6981.3|6985.5|6979.5|6987.3|6981.3|6985.5|6979.5|1
1623220410000|2021-06-09 06:33:30|6985.3|6979.3|6983|6977|6985.3|6979.3|6982.6|6976.6|4
1623220420000|2021-06-09 06:33:40|6983.2|6977.2|6985.2|6979.2|6985.2|6979.2|6983|6977|2
1623220430000|2021-06-09 06:33:50|6984.2|6978.2|6983.5|6977.5|6984.6|6978.6|6983.5|6977.5|0
1623220440000|2021-06-09 06:34:00|6983.7|6977.7|6983.5|6977.5|6983.7|6977.7|6983.5|6977.5|2
1623220450000|2021-06-09 06:34:10|6983|6977|6983|6977|6983|6977|6983|6977|0
1623220460000|2021-06-09 06:34:20|6983.2|6977.2|6985.2|6979.2|6985.2|6979.2|6983.2|6977.2|1
1623220470000|2021-06-09 06:34:30|6985|6979|6984.7|6978.7|6985|6979|6984.1|6978.1|1
1623220480000|2021-06-09 06:34:40|6984.5|6978.5|6984.2|6978.2|6984.5|6978.5|6984.2|6978.2|0
1623220490000|2021-06-09 06:34:50|6984.7|6978.7|6985.2|6979.2|6985.2|6979.2|6984.7|6978.7|0
1623220500000|2021-06-09 06:35:00|6984.3|6978.3|6982.6|6976.6|6984.3|6978.3|6981.9|6975.9|7
1623220510000|2021-06-09 06:35:10|6984|6978|6982.8|6976.8|6984|6978|6982.8|6976.8|5
1623220520000|2021-06-09 06:35:20|6982.6|6976.6|6983.1|6977.1|6983.8|6977.8|6982.6|6976.6|5
1623220530000|2021-06-09 06:35:30|6983.8|6977.8|6983.3|6977.3|6983.8|6977.8|6983.3|6977.3|2
1623220540000|2021-06-09 06:35:40|6983.5|6977.5|6983.8|6977.8|6983.8|6977.8|6983.5|6977.5|0
1623220550000|2021-06-09 06:35:50|6984.1|6978.1|6984.8|6978.8|6984.8|6978.8|6983.8|6977.8|3
1623220560000|2021-06-09 06:36:00|6983.8|6977.8|6987|6981|6987|6981|6983.8|6977.8|4
1623220570000|2021-06-09 06:36:10|6987.7|6981.7|6987.7|6981.7|6987.7|6981.7|6987.7|6981.7|0
1623220580000|2021-06-09 06:36:20|6987.2|6981.2|6989.5|6983.5|6989.5|6983.5|6987.2|6981.2|2
1623220590000|2021-06-09 06:36:30|6989.7|6983.7|6990.6|6984.6|6990.9|6984.9|6989.7|6983.7|4
1623220600000|2021-06-09 06:36:40|6991.1|6985.1|6991.7|6985.7|6991.7|6985.7|6991.1|6985.1|0
1623220610000|2021-06-09 06:36:50|6992.2|6986.2|6992.2|6986.2|6992.2|6986.2|6992.2|6986.2|2
1623220620000|2021-06-09 06:37:00|6992|6986|6992.7|6986.7|6992.7|6986.7|6992|6986|0
1623220630000|2021-06-09 06:37:10|6992.5|6986.5|6995.6|6989.6|6995.6|6989.6|6992.5|6986.5|77
1623220640000|2021-06-09 06:37:20|6994.9|6988.9|6994.6|6988.6|6994.9|6988.9|6993.5|6987.5|2
1623220650000|2021-06-09 06:37:30|6994.9|6988.9|6994.9|6988.9|6994.9|6988.9|6994.9|6988.9|0
1623220660000|2021-06-09 06:37:40|6995.7|6989.7|6996.6|6990.6|6996.6|6990.6|6995.7|6989.7|0
1623220670000|2021-06-09 06:37:50|6997.2|6991.2|7000.6|6994.6|7000.9|6994.9|6997.2|6991.2|7
1623220680000|2021-06-09 06:38:00|7000.3|6994.3|7001.8|6995.8|7001.8|6995.8|7000.3|6994.3|2
1623220690000|2021-06-09 06:38:10|7002.8|6996.8|7004.3|6998.3|7004.3|6998.3|7002.8|6996.8|1
1623220700000|2021-06-09 06:38:20|7004.6|6998.6|7002.5|6996.5|7005.1|6999.1|7002.5|6996.5|1
1623220710000|2021-06-09 06:38:30|7003|6997|7003|6997|7003.2|6997.2|7002|6996|1
1623220720000|2021-06-09 06:38:40|7003.8|6997.8|7003.8|6997.8|7003.8|6997.8|7003.8|6997.8|0
1623220730000|2021-06-09 06:38:50|7004.2|6998.2|7005.5|6999.5|7006.5|7000.5|7004.2|6998.2|4
1623220740000|2021-06-09 06:39:00|7003.8|6997.8|7003|6997|7003.8|6997.8|7003|6997|0
1623220750000|2021-06-09 06:39:10|7002.4|6996.4|7001.7|6995.7|7002.4|6996.4|7001.5|6995.5|1
1623220760000|2021-06-09 06:39:20|7001.5|6995.5|6999.5|6993.5|7001.5|6995.5|6999.5|6993.5|1
1623220770000|2021-06-09 06:39:30|6998.7|6992.7|6999.3|6993.3|6999.3|6993.3|6998.7|6992.7|0
1623220780000|2021-06-09 06:39:40|6999.8|6993.8|6999.8|6993.8|7001.5|6995.5|6999.8|6993.8|2
1623220790000|2021-06-09 06:39:50|||||||||1
1623220800000|2021-06-09 06:40:00|6999.6|6993.6|6997.8|6991.8|7000.1|6994.1|6997.8|6991.8|3
1623220810000|2021-06-09 06:40:10|6998|6992|6998.3|6992.3|6998.3|6992.3|6998|6992|0
1623220820000|2021-06-09 06:40:20|6998.6|6992.6|6999.1|6993.1|6999.1|6993.1|6998.6|6992.6|0
1623220830000|2021-06-09 06:40:30|6999.9|6993.9|6999.9|6993.9|6999.9|6993.9|6999.9|6993.9|0
1623220840000|2021-06-09 06:40:40|6999.7|6993.7|6997.1|6991.1|6999.7|6993.7|6997.1|6991.1|4
1623220850000|2021-06-09 06:40:50|6996.9|6990.9|6993.6|6987.6|6996.9|6990.9|6993.6|6987.6|1
1623220860000|2021-06-09 06:41:00|6993.1|6987.1|6994.6|6988.6|6994.6|6988.6|6993.1|6987.1|2
1623220870000|2021-06-09 06:41:10|6994.9|6988.9|6998|6992|6998|6992|6994.7|6988.7|2
1623220880000|2021-06-09 06:41:20|6998.2|6992.2|6998.5|6992.5|6998.5|6992.5|6998|6992|0
1623220890000|2021-06-09 06:41:30|6999|6993|6999|6993|6999.5|6993.5|6998.7|6992.7|0
1623220910000|2021-06-09 06:41:50|6998.5|6992.5|6996.9|6990.9|6998.5|6992.5|6996.6|6990.6|0
1623220920000|2021-06-09 06:42:00|6996.3|6990.3|6996.6|6990.6|6996.6|6990.6|6996.1|6990.1|0
1623220930000|2021-06-09 06:42:10|6997.2|6991.2|6996.3|6990.3|6997.2|6991.2|6996.3|6990.3|0
1623220940000|2021-06-09 06:42:20|6995.7|6989.7|6995|6989|6995.7|6989.7|6994.7|6988.7|1
1623220950000|2021-06-09 06:42:30|6994|6988|6993|6987|6994|6988|6993|6987|2
1623220960000|2021-06-09 06:42:40|6992.8|6986.8|6992|6986|6992.8|6986.8|6991.8|6985.8|1
1623220980000|2021-06-09 06:43:00|6991.5|6985.5|6993.6|6987.6|6993.6|6987.6|6991.2|6985.2|4
1623220990000|2021-06-09 06:43:10|6994|6988|6994.1|6988.1|6994.1|6988.1|6994|6988|0
1623221000000|2021-06-09 06:43:20|6995.1|6989.1|6995.6|6989.6|6995.6|6989.6|6995.1|6989.1|0
1623221030000|2021-06-09 06:43:50|6995.3|6989.3|6995.3|6989.3|6995.3|6989.3|6995.3|6989.3|0
1623221040000|2021-06-09 06:44:00|6995.5|6989.5|6995.1|6989.1|6995.5|6989.5|6995.1|6989.1|1
1623221050000|2021-06-09 06:44:10|6994.9|6988.9|6997.6|6991.6|6997.9|6991.9|6994.6|6988.6|4
1623221060000|2021-06-09 06:44:20|6997.9|6991.9|6997.7|6991.7|6997.9|6991.9|6997.7|6991.7|0
1623221070000|2021-06-09 06:44:30|6997.4|6991.4|6997.7|6991.7|6997.7|6991.7|6997.4|6991.4|1
1623221080000|2021-06-09 06:44:40|6998.1|6992.1|6998.2|6992.2|6999.5|6993.5|6998|6992|1
1623221090000|2021-06-09 06:44:50|6998|6992|6998.5|6992.5|6998.5|6992.5|6998|6992|0
1623221100000|2021-06-09 06:45:00|6998|6992|6993.6|6987.6|6998|6992|6993.6|6987.6|5
1623221110000|2021-06-09 06:45:10|6993.2|6987.2|6992.5|6986.5|6993.6|6987.6|6992|6986|3
1623221120000|2021-06-09 06:45:20|6991.9|6985.9|6991.5|6985.5|6992.2|6986.2|6991.1|6985.1|0
1623221130000|2021-06-09 06:45:30|6991.3|6985.3|6990.5|6984.5|6991.3|6985.3|6990.5|6984.5|0
1623221140000|2021-06-09 06:45:40|6991.4|6985.4|6991.5|6985.5|6992.1|6986.1|6991.4|6985.4|1
1623221150000|2021-06-09 06:45:50|6991.7|6985.7|6991.7|6985.7|6991.7|6985.7|6991.7|6985.7|0
1623221160000|2021-06-09 06:46:00|6990.7|6984.7|6990.4|6984.4|6990.9|6984.9|6990.4|6984.4|0
1623221170000|2021-06-09 06:46:10|6990.2|6984.2|6986|6980|6990.2|6984.2|6986|6980|4
1623221180000|2021-06-09 06:46:20|6986.2|6980.2|6987.5|6981.5|6987.5|6981.5|6986.2|6980.2|0
1623221190000|2021-06-09 06:46:30|6987.9|6981.9|6988.5|6982.5|6988.5|6982.5|6987.9|6981.9|0
1623221200000|2021-06-09 06:46:40|6989|6983|6988.6|6982.6|6989|6983|6988.6|6982.6|1
1623221210000|2021-06-09 06:46:50|6988.4|6982.4|6988.4|6982.4|6988.4|6982.4|6988.4|6982.4|3
1623221220000|2021-06-09 06:47:00|6987.6|6981.6|6986.5|6980.5|6987.8|6981.8|6986.5|6980.5|1
1623221230000|2021-06-09 06:47:10|6985.8|6979.8|6985.3|6979.3|6986.7|6980.7|6985.3|6979.3|1
1623221240000|2021-06-09 06:47:20|6985.1|6979.1|6985.2|6979.2|6985.6|6979.6|6984.6|6978.6|1
1623221250000|2021-06-09 06:47:30|6984.9|6978.9|6986.2|6980.2|6986.2|6980.2|6984.9|6978.9|1
1623221270000|2021-06-09 06:47:50|6986|6980|6985.4|6979.4|6986|6980|6985.4|6979.4|0
1623221280000|2021-06-09 06:48:00|6986.7|6980.7|6990.1|6984.1|6990.1|6984.1|6986.7|6980.7|2
1623221290000|2021-06-09 06:48:10|6990.3|6984.3|7000.7|6994.7|7000.7|6994.7|6990.3|6984.3|30
1623221300000|2021-06-09 06:48:20|7000.5|6994.5|6997.5|6991.5|7000.5|6994.5|6997.5|6991.5|2
1623221310000|2021-06-09 06:48:30|6997.4|6991.4|6998.6|6992.6|6999.7|6993.7|6997.4|6991.4|0
1623221320000|2021-06-09 06:48:40|6998.9|6992.9|7000.1|6994.1|7000.1|6994.1|6998.9|6992.9|1
1623221330000|2021-06-09 06:48:50|6999.9|6993.9|7000.4|6994.4|7000.4|6994.4|6999.7|6993.7|0
1623221340000|2021-06-09 06:49:00|7001.3|6995.3|7005.7|6999.7|7006.4|7000.4|7001.3|6995.3|6
1623221350000|2021-06-09 06:49:10|7005.2|6999.2|7003.3|6997.3|7005.2|6999.2|7002.8|6996.8|1
1623221360000|2021-06-09 06:49:20|7003.5|6997.5|7003.5|6997.5|7003.5|6997.5|7003.5|6997.5|0
1623221370000|2021-06-09 06:49:30|7004.7|6998.7|7004.2|6998.2|7004.7|6998.7|7004.2|6998.2|2
1623221380000|2021-06-09 06:49:40|7005.5|6999.5|7007.8|7001.8|7007.8|7001.8|7005.5|6999.5|0
1623221390000|2021-06-09 06:49:50|7007.9|7001.9|7006.4|7000.4|7007.9|7001.9|7005|6999|10
1623221400000|2021-06-09 06:50:00|7007|7001|7006.3|7000.3|7007.5|7001.5|7006.3|7000.3|1
1623221410000|2021-06-09 06:50:10|7006|7000|7006|7000|7006|7000|7006|7000|0
1623221430000|2021-06-09 06:50:30|7005.8|6999.8|7005.5|6999.5|7005.8|6999.8|7005.5|6999.5|0
1623221440000|2021-06-09 06:50:40|7003.3|6997.3|7001.1|6995.1|7003.3|6997.3|7001.1|6995.1|6
1623221450000|2021-06-09 06:50:50|7000.8|6994.8|7002.3|6996.3|7002.8|6996.8|7000.8|6994.8|2
1623221460000|2021-06-09 06:51:00|7002.5|6996.5|7002.6|6996.6|7002.8|6996.8|7002.5|6996.5|2
1623221470000|2021-06-09 06:51:10|7002.8|6996.8|7004.8|6998.8|7004.8|6998.8|7002.8|6996.8|1
1623221480000|2021-06-09 06:51:20|7005.1|6999.1|7004.8|6998.8|7005.3|6999.3|7004.8|6998.8|0
1623221500000|2021-06-09 06:51:40|7005.1|6999.1|7005.1|6999.1|7005.1|6999.1|7005.1|6999.1|0
1623221520000|2021-06-09 06:52:00|7005.3|6999.3|7006.3|7000.3|7006.3|7000.3|7005.3|6999.3|1
1623221530000|2021-06-09 06:52:10|7006|7000|7006.5|7000.5|7006.5|7000.5|7005.6|6999.6|1
1623221540000|2021-06-09 06:52:20|7007.1|7001.1|7006.5|7000.5|7007.1|7001.1|7006|7000|2
1623221550000|2021-06-09 06:52:30|7006.8|7000.8|7008.2|7002.2|7008.2|7002.2|7006.8|7000.8|1
1623221560000|2021-06-09 06:52:40|7008.5|7002.5|7009.6|7003.6|7009.6|7003.6|7008|7002|4
1623221570000|2021-06-09 06:52:50|7007.6|7001.6|7006.8|7000.8|7007.6|7001.6|7006.8|7000.8|2
1623221580000|2021-06-09 06:53:00|7008.3|6998.3|7005|6999|7008.3|7000.5|7004.8|6998.3|1
1623221590000|2021-06-09 06:53:10|7004.8|6998.8|7004.3|6998.3|7004.8|6998.8|7004.3|6998.3|0
1623221610000|2021-06-09 06:53:30|7004.5|6998.5|7004.5|6998.5|7004.5|6998.5|7004.5|6998.5|0
1623221620000|2021-06-09 06:53:40|7004.2|6998.2|7004.1|6998.1|7004.2|6998.2|7002.5|6996.5|2
1623221630000|2021-06-09 06:53:50|7003.8|6997.8|7003.8|6997.8|7003.8|6997.8|7003.8|6997.8|1
1623221640000|2021-06-09 06:54:00|7003.6|6997.6|7002.6|6996.6|7003.6|6997.6|7002.6|6996.6|4
1623221650000|2021-06-09 06:54:10|7002.3|6996.3|7002.3|6996.3|7002.3|6996.3|7002.3|6996.3|0
1623221660000|2021-06-09 06:54:20|7002.6|6996.6|7002.6|6996.6|7002.6|6996.6|7002.6|6996.6|0
1623221680000|2021-06-09 06:54:40|7002.8|6996.8|7002.8|6996.8|7002.8|6996.8|7002.4|6996.4|1
1623221690000|2021-06-09 06:54:50|7003|6997|7004.2|6998.2|7004.2|6998.2|7003|6997|1
1623221700000|2021-06-09 06:55:00|7004.7|6998.7|7004.7|6998.7|7004.7|6998.7|7004.7|6998.7|0
1623221720000|2021-06-09 06:55:20|7005|6999|7005.3|6999.3|7005.3|6999.3|7005|6999|1
1623221730000|2021-06-09 06:55:30|7005.5|6999.5|7005.4|6999.4|7005.7|6999.7|7005.4|6999.4|1
1623221750000|2021-06-09 06:55:50|7005.9|6999.9|7007.4|7001.4|7007.4|7001.4|7005.9|6999.9|1
1623221760000|2021-06-09 06:56:00|7007.6|7001.6|7000.8|6994.8|7008.4|7002.4|7000.8|6994.8|6
1623221770000|2021-06-09 06:56:10|7001.3|6995.3|6998.9|6992.9|7001.8|6995.8|6998.6|6992.6|1
1623221790000|2021-06-09 06:56:30|6998.7|6992.7|6999.3|6993.3|7000.1|6994.1|6998.7|6992.7|4
1623221800000|2021-06-09 06:56:40|6999.5|6993.5|6999|6993|6999.7|6993.7|6998.8|6992.8|0
1623221810000|2021-06-09 06:56:50|6998.8|6992.8|6999|6993|6999|6993|6998.8|6992.8|0
1623221820000|2021-06-09 06:57:00|6999.2|6993.2|6999.7|6993.7|6999.9|6993.9|6998.7|6992.7|0
1623221830000|2021-06-09 06:57:10|6999.9|6993.9|6997.9|6991.9|6999.9|6993.9|6997.9|6991.9|21
1623221840000|2021-06-09 06:57:20|6997.5|6991.5|6996.2|6990.2|6998.4|6992.4|6995.6|6989.6|8
1623221860000|2021-06-09 06:57:40|6999.4|6989.4|6999.4|6989.4|6999.4|6989.4|6999.4|6989.4|8
1623221880000|2021-06-09 06:58:00|6996.4|6990.4|6996.1|6990.1|6996.4|6990.4|6995.9|6989.9|19
1623221890000|2021-06-09 06:58:10|6996.4|6990.4|6998.8|6992.8|6999.2|6993.2|6996.4|6990.4|7
1623221900000|2021-06-09 06:58:20|6998|6992|6998|6992|6998|6992|6998|6992|0
1623221910000|2021-06-09 06:58:30|6999.2|6993.2|6999.2|6993.2|6999.2|6993.2|6999.2|6993.2|2
1623221930000|2021-06-09 06:58:50|6999|6993|6999.2|6993.2|6999.2|6993.2|6999|6993|1
1623221940000|2021-06-09 06:59:00|6999.4|6993.4|7000.4|6994.4|7000.4|6994.4|6999.4|6993.4|1
1623221970000|2021-06-09 06:59:30|7000.6|6994.6|7000.9|6994.9|7000.9|6994.9|7000.6|6994.6|0
1623221990000|2021-06-09 06:59:50|7000.1|6994.1|7000.4|6994.4|7000.4|6994.4|7000.1|6994.1|1
1623222000000|2021-06-09 07:00:00|7000.6|6994.6|7001.6|6995.6|7001.6|6995.6|7000.6|6994.6|0
1623222010000|2021-06-09 07:00:10|7001.9|6995.9|7001.9|6995.9|7001.9|6995.9|7001.6|6995.6|0
1623222020000|2021-06-09 07:00:20|7001.6|6995.6|7001.6|6995.6|7001.6|6995.6|7001.6|6995.6|0
1623222030000|2021-06-09 07:00:30|7001.5|6995.5|7000.9|6994.9|7001.5|6995.5|7000.9|6994.9|0
1623222040000|2021-06-09 07:00:40|7001.6|6995.6|7001.9|6995.9|7001.9|6995.9|7001.6|6995.6|2
1623222060000|2021-06-09 07:01:00|7002.1|6996.1|7001.8|6995.8|7002.1|6996.1|7001.6|6995.6|0
1623222070000|2021-06-09 07:01:10|7002.1|6996.1|7002.1|6996.1|7002.1|6996.1|7002.1|6996.1|0
1623222080000|2021-06-09 07:01:20|6999.1|6993.1|6998.9|6992.9|6999.1|6993.1|6998.4|6992.4|4
1623222090000|2021-06-09 07:01:30|6998.4|6992.4|6998.4|6992.4|6998.4|6992.4|6998.4|6992.4|0
1623222120000|2021-06-09 07:02:00|6998.9|6992.9|7000.6|6994.6|7000.6|6994.6|6998.9|6992.9|3
1623222130000|2021-06-09 07:02:10|6999.4|6993.4|6999.4|6993.4|7000.6|6994.6|6999.4|6993.4|3
1623222140000|2021-06-09 07:02:20|6998.9|6992.9|6998.9|6992.9|6998.9|6992.9|6998.9|6992.9|1
1623222150000|2021-06-09 07:02:30|6998.7|6992.7|6998.4|6992.4|6998.7|6992.7|6998.4|6992.4|0
1623222160000|2021-06-09 07:02:40|6998.6|6992.6|6998.4|6992.4|6998.9|6992.9|6998.4|6992.4|0
1623222170000|2021-06-09 07:02:50|6998.9|6992.9|6998.9|6992.9|6998.9|6992.9|6998.9|6992.9|0
1623222180000|2021-06-09 07:03:00|7000.1|6994.1|6999.7|6993.7|7000.6|6994.6|6999|6993|7
1623222190000|2021-06-09 07:03:10|6999.5|6993.5|6999.5|6993.5|6999.5|6993.5|6999.5|6993.5|0
1623222200000|2021-06-09 07:03:20|6999.3|6993.3|6998.7|6992.7|6999.3|6993.3|6998.7|6992.7|0
1623222210000|2021-06-09 07:03:30|6998.9|6992.9|6998.2|6992.2|6999.7|6993.7|6998.2|6992.2|1
1623222220000|2021-06-09 07:03:40|6996.9|6990.9|6996.9|6990.9|6996.9|6990.9|6996.9|6990.9|0
1623222230000|2021-06-09 07:03:50|6996.7|6990.7|6996.7|6990.7|6996.7|6990.7|6996.7|6990.7|1
1623222240000|2021-06-09 07:04:00|6996.9|6990.9|6997.2|6991.2|6997.2|6991.2|6996.9|6990.9|0
1623222250000|2021-06-09 07:04:10|6998.5|6992.5|6998.5|6992.5|6998.5|6992.5|6998.5|6992.5|0
1623222280000|2021-06-09 07:04:40|6998.2|6992.2|6998.7|6992.7|6998.7|6992.7|6997.6|6991.6|3
1623222290000|2021-06-09 07:04:50|6998.4|6992.4|6998.1|6992.1|6998.4|6992.4|6997.9|6991.9|1
1623222300000|2021-06-09 07:05:00|6998.6|6992.6|6998.6|6992.6|6998.6|6992.6|6998.6|6992.6|0
1623222330000|2021-06-09 07:05:30|6997.4|6991.4|6996.4|6990.4|6997.4|6991.4|6996.4|6990.4|1
1623222340000|2021-06-09 07:05:40|6996.1|6990.1|6996.3|6990.3|6996.5|6990.5|6996.1|6990.1|1
1623222350000|2021-06-09 07:05:50|6999.1|6993.1|6997.3|6991.3|6999.1|6993.1|6997.3|6991.3|2
1623222360000|2021-06-09 07:06:00|6996.9|6990.9|6996.9|6990.9|6996.9|6990.9|6996.9|6990.9|0
1623222370000|2021-06-09 07:06:10|6995.9|6989.9|6995.9|6989.9|6995.9|6989.9|6995.9|6989.9|1
1623222380000|2021-06-09 07:06:20|6995.2|6989.2|6994.1|6988.1|6995.2|6989.2|6994.1|6988.1|1
1623222410000|2021-06-09 07:06:50|6993.8|6987.8|6993.8|6987.8|6993.8|6987.8|6993.8|6987.8|0
1623222420000|2021-06-09 07:07:00|6993.6|6987.6|6994.8|6988.8|6995.4|6989.4|6993.6|6987.6|13
1623222470000|2021-06-09 07:07:50|6994.1|6988.1|6993.8|6987.8|6994.1|6988.1|6993.4|6987.4|3
1623222480000|2021-06-09 07:08:00|6993.2|6987.2|6993.8|6987.8|6993.8|6987.8|6993.2|6987.2|1
1623222490000|2021-06-09 07:08:10|6993.3|6987.3|6993.3|6987.3|6993.3|6987.3|6993.3|6987.3|0
1623222500000|2021-06-09 07:08:20|6993.1|6987.1|6993.3|6987.3|6993.3|6987.3|6993.1|6987.1|0
1623222520000|2021-06-09 07:08:40|6993|6987|6992.3|6986.3|6993.3|6987.3|6992.3|6986.3|12
1623222530000|2021-06-09 07:08:50|||||||||1
1623222540000|2021-06-09 07:09:00|6992.9|6986.9|6993.5|6987.5|6994.3|6988.3|6992.9|6986.9|7
1623222560000|2021-06-09 07:09:20|6993.2|6987.2|6992.4|6986.4|6993.2|6987.2|6992.4|6986.4|0
1623222570000|2021-06-09 07:09:30|6992.7|6986.7|6993.5|6987.5|6993.5|6987.5|6992.7|6986.7|1
1623222590000|2021-06-09 07:09:50|6992.9|6986.9|6993.3|6987.3|6993.5|6987.5|6992|6986|2
1623222600000|2021-06-09 07:10:00|6993|6987|6994|6988|6994|6988|6993|6987|0
1623222610000|2021-06-09 07:10:10|6993.7|6987.7|6994|6988|6994|6988|6993.7|6987.7|0
1623222620000|2021-06-09 07:10:20|6993.5|6987.5|6992.5|6986.5|6993.8|6987.8|6992.5|6986.5|2
1623222630000|2021-06-09 07:10:30|6992.2|6986.2|6990.4|6984.4|6992.2|6986.2|6990.4|6984.4|6
1623222650000|2021-06-09 07:10:50|6988.1|6982.1|6987.3|6981.3|6988.1|6982.1|6987.3|6981.3|2
1623222660000|2021-06-09 07:11:00|6986.9|6980.9|6987.8|6981.8|6988.1|6982.1|6986.8|6980.8|5
1623222670000|2021-06-09 07:11:10|6988.3|6982.3|6987.6|6981.6|6988.3|6982.3|6986.8|6980.8|2
1623222680000|2021-06-09 07:11:20|6987.2|6981.2|6986.4|6980.4|6987.2|6981.2|6986.4|6980.4|1
1623222700000|2021-06-09 07:11:40|6987.6|6981.6|6987.1|6981.1|6987.9|6981.9|6987|6981|2
1623222720000|2021-06-09 07:12:00|6987.3|6981.3|6987.3|6981.3|6987.3|6981.3|6987.3|6981.3|0
1623222730000|2021-06-09 07:12:10|6987.6|6981.6|6988.6|6982.6|6988.8|6982.8|6987.6|6981.6|0
1623222740000|2021-06-09 07:12:20|6989.8|6983.8|6988.7|6982.7|6990.3|6984.3|6988.7|6982.7|4
1623222750000|2021-06-09 07:12:30|6988.9|6982.9|6989.2|6983.2|6989.2|6983.2|6988.9|6982.9|0
1623222770000|2021-06-09 07:12:50|6988|6982|6987|6981|6988|6982|6987|6981|1
1623222780000|2021-06-09 07:13:00|6987.1|6981.1|6986.5|6980.5|6987.1|6981.1|6986.5|6980.5|4
1623222790000|2021-06-09 07:13:10|6986.8|6980.8|6986.8|6980.8|6986.8|6980.8|6986.8|6980.8|0
1623222810000|2021-06-09 07:13:30|6985.9|6979.9|6987.4|6981.4|6987.4|6981.4|6985.9|6979.9|9
1623222820000|2021-06-09 07:13:40|6986.9|6980.9|6986.9|6980.9|6986.9|6980.9|6986.9|6980.9|1
1623222830000|2021-06-09 07:13:50|6986.2|6980.2|6987.4|6981.4|6987.4|6981.4|6984.9|6978.9|1
1623222840000|2021-06-09 07:14:00|6987.1|6981.1|6987.3|6981.3|6987.4|6981.4|6987.1|6981.1|0
1623222890000|2021-06-09 07:14:50|6987.1|6981.1|6986.8|6980.8|6987.1|6981.1|6986.8|6980.8|0
1623222900000|2021-06-09 07:15:00|6986.6|6980.6|6985.9|6979.9|6986.8|6980.8|6985|6979|3
1623222910000|2021-06-09 07:15:10|6986.9|6980.9|6986.9|6980.9|6986.9|6980.9|6986.9|6980.9|0
1623222920000|2021-06-09 07:15:20|6987.4|6981.4|6987.8|6981.8|6987.8|6981.8|6987.4|6981.4|1
1623222930000|2021-06-09 07:15:30|6987.5|6981.5|6987.3|6981.3|6987.5|6981.5|6987.3|6981.3|0
1623222940000|2021-06-09 07:15:40|6987.6|6981.6|6987.8|6981.8|6987.8|6981.8|6987.6|6981.6|0
1623222950000|2021-06-09 07:15:50|6987.6|6981.6|6987.8|6981.8|6987.8|6981.8|6987.6|6981.6|0
1623222960000|2021-06-09 07:16:00|6988.1|6982.1|6990.8|6984.8|6990.8|6984.8|6988.1|6982.1|12
1623222980000|2021-06-09 07:16:20|6991.3|6985.3|6990.8|6984.8|6991.3|6985.3|6990.8|6984.8|20
1623223000000|2021-06-09 07:16:40|6991|6985|6991|6985|6991|6985|6991|6985|2
1623223020000|2021-06-09 07:17:00|6990.9|6984.9|6990.7|6984.7|6990.9|6984.9|6990.4|6984.4|0
1623223030000|2021-06-09 07:17:10|6990.9|6984.9|6992.4|6986.4|6992.4|6986.4|6990.9|6984.9|1
1623223040000|2021-06-09 07:17:20|6992.9|6986.9|6989.7|6983.7|6993.9|6987.9|6989.7|6983.7|2
1623223050000|2021-06-09 07:17:30|6990|6984|6990|6984|6990|6984|6990|6984|0
1623223060000|2021-06-09 07:17:40|6989.4|6983.4|6987.7|6981.7|6989.4|6983.4|6987.7|6981.7|2
1623223070000|2021-06-09 07:17:50|6987.4|6981.4|6987.2|6981.2|6987.4|6981.4|6987.2|6981.2|0
1623223080000|2021-06-09 07:18:00|6988.4|6982.4|6987.6|6981.6|6988.9|6982.9|6987.4|6981.4|6
1623223090000|2021-06-09 07:18:10|6987.9|6981.9|6989.7|6983.7|6990.4|6984.4|6987.9|6981.9|3
1623223100000|2021-06-09 07:18:20|6989.6|6983.6|6989.4|6983.4|6989.6|6983.6|6989.1|6983.1|0
1623223110000|2021-06-09 07:18:30|6989.1|6983.1|6989.1|6983.1|6989.1|6983.1|6989.1|6983.1|0
1623223130000|2021-06-09 07:18:50|6988.5|6982.5|6987.4|6981.4|6988.5|6982.5|6987.4|6981.4|0
1623223140000|2021-06-09 07:19:00|6987.6|6981.6|6987.9|6981.9|6987.9|6981.9|6987.6|6981.6|1
1623223150000|2021-06-09 07:19:10|6987.7|6981.7|6987.7|6981.7|6987.7|6981.7|6987.7|6981.7|0
1623223160000|2021-06-09 07:19:20|6987.9|6981.9|6987.6|6981.6|6987.9|6981.9|6987.6|6981.6|1
1623223170000|2021-06-09 07:19:30|6987.3|6981.3|6986.7|6980.7|6987.3|6981.3|6986|6980|7
1623223180000|2021-06-09 07:19:40|6986.5|6980.5|6985.5|6979.5|6986.5|6980.5|6985.5|6979.5|0
1623223190000|2021-06-09 07:19:50|6985.3|6979.3|6985.3|6979.3|6985.3|6979.3|6985.3|6979.3|1
1623223200000|2021-06-09 07:20:00|6985.5|6979.5|6987|6981|6987|6981|6985.3|6979.3|1
1623223210000|2021-06-09 07:20:10|6987.2|6981.2|6987.2|6981.2|6987.2|6981.2|6987.2|6981.2|0
1623223240000|2021-06-09 07:20:40|6986.7|6980.7|6986.7|6980.7|6986.7|6980.7|6986.7|6980.7|0
1623223250000|2021-06-09 07:20:50|6986.5|6980.5|6986.5|6980.5|6986.5|6980.5|6986.2|6980.2|0
1623223260000|2021-06-09 07:21:00|6986.7|6980.7|6988.7|6982.7|6988.7|6982.7|6986.7|6980.7|1
1623223270000|2021-06-09 07:21:10|6988.2|6982.2|6988.7|6982.7|6988.7|6982.7|6988.2|6982.2|0
1623223290000|2021-06-09 07:21:30|6989|6983|6989|6983|6989|6983|6989|6983|0
1623223300000|2021-06-09 07:21:40|6988.7|6982.7|6988.2|6982.2|6988.7|6982.7|6988.2|6982.2|0
1623223310000|2021-06-09 07:21:50|6987.6|6981.6|6986.7|6980.7|6987.9|6981.9|6986.4|6980.4|2
1623223320000|2021-06-09 07:22:00|6986.2|6980.2|6986.4|6980.4|6986.7|6980.7|6986.2|6980.2|0
1623223340000|2021-06-09 07:22:20|6986.2|6980.2|6985.7|6979.7|6986.4|6980.4|6985.7|6979.7|1
1623223360000|2021-06-09 07:22:40|6986.2|6980.2|6987.7|6981.7|6987.9|6981.9|6986.2|6980.2|3
1623223370000|2021-06-09 07:22:50|6987.5|6981.5|6986.9|6980.9|6987.5|6981.5|6986.9|6980.9|0
1623223380000|2021-06-09 07:23:00|6987.4|6981.4|6986.9|6980.9|6987.4|6981.4|6986.9|6980.9|0
1623223390000|2021-06-09 07:23:10|6986.7|6980.7|6987.4|6981.4|6987.4|6981.4|6986.7|6980.7|0
1623223400000|2021-06-09 07:23:20|6987.6|6981.6|6986.2|6980.2|6987.6|6981.6|6986.2|6980.2|1
1623223410000|2021-06-09 07:23:30|6986|6980|6985.8|6979.8|6986|6980|6985.8|6979.8|4
1623223420000|2021-06-09 07:23:40|6985.5|6979.5|6985.7|6979.7|6985.7|6979.7|6985.5|6979.5|0
1623223430000|2021-06-09 07:23:50|6985.5|6979.5|6985.5|6979.5|6985.5|6979.5|6985.5|6979.5|0
1623223440000|2021-06-09 07:24:00|6985.7|6979.7|6986.4|6980.4|6987.2|6981.2|6985.7|6979.7|1
1623223450000|2021-06-09 07:24:10|6985.9|6979.9|6986.1|6980.1|6986.1|6980.1|6985.9|6979.9|1
1623223460000|2021-06-09 07:24:20|6986.4|6980.4|6986.4|6980.4|6986.4|6980.4|6986.4|6980.4|0
1623223470000|2021-06-09 07:24:30|6985.9|6979.9|6986|6980|6986|6980|6985.7|6979.7|1
1623223480000|2021-06-09 07:24:40|6985.7|6979.7|6985.2|6979.2|6985.7|6979.7|6985.2|6979.2|1
1623223490000|2021-06-09 07:24:50|6985.5|6979.5|6984.8|6978.8|6985.5|6979.5|6984.8|6978.8|2
1623223500000|2021-06-09 07:25:00|6985.3|6979.3|6985.8|6979.8|6986|6980|6985.3|6979.3|0
1623223520000|2021-06-09 07:25:20|6986|6980|6986|6980|6986|6980|6986|6980|1
1623223550000|2021-06-09 07:25:50|6985.8|6979.8|6985.5|6979.5|6985.8|6979.8|6985.5|6979.5|0
1623223560000|2021-06-09 07:26:00|6985.3|6979.3|6985.3|6979.3|6985.3|6979.3|6985.3|6979.3|0
1623223570000|2021-06-09 07:26:10|6986|6980|6986.2|6980.2|6986.6|6980.6|6986|6980|2
1623223580000|2021-06-09 07:26:20|6985.5|6979.5|6986.2|6980.2|6986.2|6980.2|6985.5|6979.5|1
1623223590000|2021-06-09 07:26:30|6989.6|6983.6|6990.6|6984.6|6990.6|6984.6|6989.6|6983.6|16
1623223620000|2021-06-09 07:27:00|6990.9|6984.9|6990.9|6984.9|6990.9|6984.9|6990.9|6984.9|0
1623223630000|2021-06-09 07:27:10|6990.5|6984.5|6990.5|6984.5|6990.5|6984.5|6990.5|6984.5|4
1623223640000|2021-06-09 07:27:20|6990.1|6984.1|6989.5|6983.5|6990.1|6984.1|6989.5|6983.5|0
1623223650000|2021-06-09 07:27:30|6989.3|6983.3|6988.5|6982.5|6989.3|6983.3|6988.5|6982.5|0
1623223660000|2021-06-09 07:27:40|6988.1|6982.1|6987.5|6981.5|6988.1|6982.1|6987.2|6981.2|0
1623223670000|2021-06-09 07:27:50|6987|6981|6986.6|6980.6|6987|6981|6986.6|6980.6|1
1623223680000|2021-06-09 07:28:00|6986.8|6980.8|6986.6|6980.6|6987.1|6981.1|6986.6|6980.6|0
1623223710000|2021-06-09 07:28:30|6986.4|6980.4|6989.3|6983.3|6989.3|6983.3|6986.4|6980.4|2
1623223730000|2021-06-09 07:28:50|6988.9|6982.9|6988.3|6982.3|6988.9|6982.9|6988.3|6982.3|0
1623223740000|2021-06-09 07:29:00|6988.5|6982.5|6988.8|6982.8|6988.8|6982.8|6988.5|6982.5|0
1623223750000|2021-06-09 07:29:10|6987.3|6981.3|6986.6|6980.6|6987.3|6981.3|6986.6|6980.6|1
1623223760000|2021-06-09 07:29:20|6986.9|6980.9|6987.6|6981.6|6987.6|6981.6|6986.9|6980.9|1
1623223770000|2021-06-09 07:29:30|6987.3|6981.3|6987.1|6981.1|6987.3|6981.3|6986.8|6980.8|0
1623223790000|2021-06-09 07:29:50|6986.8|6980.8|6986.6|6980.6|6986.8|6980.8|6986.4|6980.4|1
1623223810000|2021-06-09 07:30:10|6986.9|6980.9|6984.8|6978.8|6986.9|6980.9|6984.8|6978.8|6
1623223820000|2021-06-09 07:30:20|6985|6979|6985.6|6979.6|6986.1|6980.1|6983.4|6977.4|2
1623223830000|2021-06-09 07:30:30|6985.9|6979.9|6984.7|6978.7|6985.9|6979.9|6984.7|6978.7|0
1623223840000|2021-06-09 07:30:40|6984.5|6978.5|6984.1|6978.1|6984.5|6978.5|6984.1|6978.1|0
1623223850000|2021-06-09 07:30:50|6983.8|6977.8|6984.2|6978.2|6984.2|6978.2|6983.8|6977.8|1
1623223860000|2021-06-09 07:31:00|6984.7|6978.7|6985.6|6979.6|6985.8|6979.8|6984.7|6978.7|1
1623223880000|2021-06-09 07:31:20|6985.4|6979.4|6985.4|6979.4|6985.4|6979.4|6985.4|6979.4|0
1623223900000|2021-06-09 07:31:40|6985.1|6979.1|6985.1|6979.1|6985.1|6979.1|6985.1|6979.1|0
1623223920000|2021-06-09 07:32:00|6984.7|6978.7|6985.1|6979.1|6985.1|6979.1|6984.7|6978.7|0
1623223930000|2021-06-09 07:32:10|6984.9|6978.9|6984.9|6978.9|6984.9|6978.9|6984.9|6978.9|0
1623223940000|2021-06-09 07:32:20|6984.7|6978.7|6984.9|6978.9|6984.9|6978.9|6984.7|6978.7|1
1623223950000|2021-06-09 07:32:30|6984.1|6978.1|6984.1|6978.1|6984.1|6978.1|6984.1|6978.1|1
1623223960000|2021-06-09 07:32:40|6983.9|6977.9|6980.8|6974.8|6983.9|6977.9|6980.8|6974.8|0
1623223970000|2021-06-09 07:32:50|6980.6|6974.6|6980.1|6974.1|6980.6|6974.6|6980.1|6974.1|2
1623223980000|2021-06-09 07:33:00|6979.6|6973.6|6979.6|6973.6|6979.8|6973.8|6979.2|6973.2|6
1623223990000|2021-06-09 07:33:10|6979.2|6973.2|6979.4|6973.4|6979.9|6973.9|6977.7|6971.7|5
1623224000000|2021-06-09 07:33:20|6979.2|6973.2|6979.4|6973.4|6979.4|6973.4|6979.2|6973.2|1
1623224010000|2021-06-09 07:33:30|6979.6|6973.6|6979.6|6973.6|6979.6|6973.6|6979.6|6973.6|0
1623224020000|2021-06-09 07:33:40|6978.9|6972.9|6977.8|6971.8|6978.9|6972.9|6977.6|6971.6|7
1623224030000|2021-06-09 07:33:50|6978.1|6972.1|6977.6|6971.6|6978.1|6972.1|6977.2|6971.2|2
1623224040000|2021-06-09 07:34:00|6978.4|6972.4|6978.8|6972.8|6979|6973|6978.4|6972.4|1
1623224050000|2021-06-09 07:34:10|6978.5|6972.5|6978.5|6972.5|6978.5|6972.5|6978.5|6972.5|0
1623224070000|2021-06-09 07:34:30|6978.8|6972.8|6978.8|6972.8|6978.8|6972.8|6978.8|6972.8|0
1623224100000|2021-06-09 07:35:00|6978.3|6972.3|6977.6|6971.6|6978.3|6972.3|6977.6|6971.6|1
1623224110000|2021-06-09 07:35:10|6977.4|6971.4|6977.6|6971.6|6977.6|6971.6|6977.4|6971.4|1
1623224150000|2021-06-09 07:35:50|6979|6973|6978.3|6972.3|6979|6973|6978|6972|2
1623224160000|2021-06-09 07:36:00|6978|6972|6978.7|6972.7|6978.7|6972.7|6978|6972|0
1623224170000|2021-06-09 07:36:10|6978.5|6972.5|6978.2|6972.2|6978.7|6972.7|6978.2|6972.2|0
1623224180000|2021-06-09 07:36:20|6978|6972|6977.8|6971.8|6978|6972|6977.8|6971.8|1
1623224190000|2021-06-09 07:36:30|6977.3|6971.3|6978.1|6972.1|6978.1|6972.1|6977.3|6971.3|2
1623224200000|2021-06-09 07:36:40|6978.3|6972.3|6978.1|6972.1|6978.3|6972.3|6978.1|6972.1|0
1623224210000|2021-06-09 07:36:50|6978.3|6972.3|6978.6|6972.6|6978.8|6972.8|6978.3|6972.3|0
1623224220000|2021-06-09 07:37:00|6978.8|6972.8|6980.5|6974.5|6980.5|6974.5|6978.8|6972.8|1
1623224230000|2021-06-09 07:37:10|6980|6974|6979.3|6973.3|6980|6974|6979.3|6973.3|4
1623224240000|2021-06-09 07:37:20|6978.9|6972.9|6977.6|6971.6|6978.9|6972.9|6977.6|6971.6|1
1623224250000|2021-06-09 07:37:30|6979.5|6973.5|6979.5|6973.5|6979.5|6973.5|6979.5|6973.5|1
1623224260000|2021-06-09 07:37:40|6979.7|6973.7|6980.8|6974.8|6980.8|6974.8|6979.7|6973.7|0
1623224270000|2021-06-09 07:37:50|6980.7|6974.7|6981.3|6975.3|6981.3|6975.3|6980.7|6974.7|0
1623224280000|2021-06-09 07:38:00|6982|6976|6982.3|6976.3|6982.3|6976.3|6981.8|6975.8|1
1623224290000|2021-06-09 07:38:10|6982.6|6976.6|6984.3|6978.3|6984.3|6978.3|6982.6|6976.6|1
1623224300000|2021-06-09 07:38:20|6984.2|6978.2|6984.7|6978.7|6984.7|6978.7|6984.2|6978.2|1
1623224310000|2021-06-09 07:38:30|6985.2|6979.2|6985.7|6979.7|6985.7|6979.7|6985.2|6979.2|0
1623224320000|2021-06-09 07:38:40|6986.2|6980.2|6986.1|6980.1|6986.6|6980.6|6986.1|6980.1|4
1623224330000|2021-06-09 07:38:50|6985.8|6979.8|6985.3|6979.3|6986|6980|6985.3|6979.3|2
1623224340000|2021-06-09 07:39:00|6985.5|6979.5|6983|6977|6985.5|6979.5|6983|6977|1
1623224350000|2021-06-09 07:39:10|6982.8|6976.8|6981.8|6975.8|6982.8|6976.8|6980.5|6974.5|4
1623224360000|2021-06-09 07:39:20|6981.5|6975.5|6980.5|6974.5|6981.8|6975.8|6980|6974|0
1623224370000|2021-06-09 07:39:30|6980.3|6974.3|6977.7|6971.7|6980.5|6974.5|6977.7|6971.7|5
1623224380000|2021-06-09 07:39:40|6977.2|6971.2|6978|6972|6978.5|6972.5|6977.2|6971.2|0
1623224390000|2021-06-09 07:39:50|6978.5|6972.5|6978.2|6972.2|6978.7|6972.7|6978|6972|2
1623224400000|2021-06-09 07:40:00|6978|6972|6984.7|6978.7|6984.7|6978.7|6977.7|6971.7|6
1623224410000|2021-06-09 07:40:10|6984.5|6978.5|6985.9|6979.9|6985.9|6979.9|6984.5|6978.5|4
1623224420000|2021-06-09 07:40:20|6985.7|6979.7|6985.2|6979.2|6985.7|6979.7|6985.2|6979.2|0
1623224430000|2021-06-09 07:40:30|6984.9|6978.9|6986.2|6980.2|6986.9|6980.9|6984.9|6978.9|0
1623224440000|2021-06-09 07:40:40|6986.4|6980.4|6986.4|6980.4|6986.4|6980.4|6986.4|6980.4|0
1623224450000|2021-06-09 07:40:50|6986.2|6980.2|6985.2|6979.2|6986.2|6980.2|6985.2|6979.2|1
1623224460000|2021-06-09 07:41:00|6985.6|6979.6|6987.7|6981.7|6987.7|6981.7|6985.6|6979.6|0
1623224470000|2021-06-09 07:41:10|6987.2|6981.2|6986.9|6980.9|6987.2|6981.2|6986.9|6980.9|0
1623224480000|2021-06-09 07:41:20|6986.3|6980.3|6985.7|6979.7|6986.3|6980.3|6985.7|6979.7|0
1623224490000|2021-06-09 07:41:30|6985.9|6979.9|6985|6979|6985.9|6979.9|6985|6979|1
1623224500000|2021-06-09 07:41:40|6984.8|6978.8|6984.3|6978.3|6984.8|6978.8|6984.3|6978.3|0
1623224520000|2021-06-09 07:42:00|6987.7|6981.7|6988.7|6978.7|6989|6981.7|6987.1|6978.7|5
1623224540000|2021-06-09 07:42:20|6984.5|6978.5|6988.4|6978.4|6988.7|6979.9|6984.5|6978.4|1
1623224560000|2021-06-09 07:42:40|6988.7|6978.7|6988.7|6978.7|6988.7|6978.7|6988.4|6978.4|0
1623224570000|2021-06-09 07:42:50|6988.4|6978.4|6988.4|6978.4|6988.4|6978.4|6988.4|6978.4|0
1623224580000|2021-06-09 07:43:00|6988.7|6978.7|6985|6979|6988.7|6979|6985|6978.7|0
1623224590000|2021-06-09 07:43:10|6984.3|6978.3|6984.3|6978.3|6984.3|6978.3|6984.3|6978.3|1
1623224630000|2021-06-09 07:43:50|6984.6|6978.6|6984.6|6978.6|6984.6|6978.6|6984.6|6978.6|2
1623224640000|2021-06-09 07:44:00|6984.3|6978.3|6984.3|6978.3|6984.3|6978.3|6984.3|6978.3|0
1623224650000|2021-06-09 07:44:10|6984.8|6978.8|6984.8|6978.8|6984.8|6978.8|6984.8|6978.8|0
1623224660000|2021-06-09 07:44:20|6984.6|6978.6|6981|6975|6984.6|6978.6|6981|6975|1
1623224670000|2021-06-09 07:44:30|6980.8|6974.8|6981|6975|6981|6975|6980.5|6974.5|3
1623224680000|2021-06-09 07:44:40|6980.5|6974.5|6980.5|6974.5|6980.5|6974.5|6980.5|6974.5|0
1623224700000|2021-06-09 07:45:00|6981.4|6975.4|6983.4|6977.4|6983.4|6977.4|6981.4|6975.4|4
1623224720000|2021-06-09 07:45:20|6985.6|6975.6|6985.6|6975.6|6985.6|6975.6|6985.6|6975.6|1
1623224730000|2021-06-09 07:45:30|6982.3|6976.3|6983.8|6977.8|6985.6|6977.8|6982.3|6975.6|1
1623224750000|2021-06-09 07:45:50|6984.3|6978.3|6984.8|6978.8|6984.8|6978.8|6984.3|6978.3|0
1623224770000|2021-06-09 07:46:10|6985|6979|6985|6979|6985|6979|6985|6979|0
1623224800000|2021-06-09 07:46:40|6984.5|6978.5|6984.5|6978.5|6984.5|6978.5|6984.5|6978.5|0
1623224810000|2021-06-09 07:46:50|6983.8|6977.8|6993.5|6987.5|6994|6988|6983.8|6977.8|11
1623224820000|2021-06-09 07:47:00|6994.3|6988.3|6991.9|6985.9|6994.3|6988.3|6991.6|6985.6|3
1623224830000|2021-06-09 07:47:10|6991.3|6985.3|6991.6|6985.6|6991.6|6985.6|6991|6985|0
1623224840000|2021-06-09 07:47:20|6991.2|6985.2|6990.9|6984.9|6991.2|6985.2|6990.9|6984.9|0
1623224850000|2021-06-09 07:47:30|6990.4|6984.4|6989.7|6983.7|6990.9|6984.9|6989.7|6983.7|1
1623224880000|2021-06-09 07:48:00|6989.5|6983.5|6989|6983|6989.5|6983.5|6988.7|6982.7|1
1623224890000|2021-06-09 07:48:10|6988.7|6982.7|6989.7|6983.7|6989.7|6983.7|6988.7|6982.7|4
1623224900000|2021-06-09 07:48:20|6991.9|6985.9|6992.1|6986.1|6992.1|6986.1|6991.9|6985.9|1
1623224920000|2021-06-09 07:48:40|6991.9|6985.9|6996.7|6990.7|6996.9|6990.9|6991.9|6985.9|10
1623224930000|2021-06-09 07:48:50|6995.8|6989.8|6995.9|6989.9|6995.9|6989.9|6995.8|6989.8|4
1623224940000|2021-06-09 07:49:00|6996.2|6990.2|7001.7|6995.7|7001.7|6995.7|6996.2|6990.2|13
1623224950000|2021-06-09 07:49:10|7002|6996|7002|6996|7002|6996|7002|6996|1
1623224960000|2021-06-09 07:49:20|7001.7|6995.7|7001.7|6995.7|7001.7|6995.7|7001.7|6995.7|0
1623224980000|2021-06-09 07:49:40|7000.5|6994.5|7000|6994|7000.5|6994.5|7000|6994|2
1623224990000|2021-06-09 07:49:50|6999.5|6993.5|6999.9|6993.9|6999.9|6993.9|6997.2|6991.2|6
1623225000000|2021-06-09 07:50:00|6999.4|6993.4|6998.5|6992.5|6999.4|6993.4|6998.5|6992.5|3
1623225020000|2021-06-09 07:50:20|6998.3|6992.3|6998.5|6992.5|6998.5|6992.5|6998.3|6992.3|0
1623225030000|2021-06-09 07:50:30|6999|6993|7000|6994|7000|6994|6998.4|6992.4|2
1623225040000|2021-06-09 07:50:40|6999.5|6993.5|7000|6994|7000|6994|6999.5|6993.5|0
1623225050000|2021-06-09 07:50:50|7000.2|6994.2|6999.9|6993.9|7000.5|6994.5|6999.9|6993.9|9
1623225060000|2021-06-09 07:51:00|6999.6|6993.6|6998.5|6992.5|6999.6|6993.6|6998.5|6992.5|1
1623225070000|2021-06-09 07:51:10|||||||||1
1623225080000|2021-06-09 07:51:20|6998.1|6992.1|6998.5|6992.5|6999.4|6993.4|6998.1|6992.1|2
1623225110000|2021-06-09 07:51:50|6998.7|6992.7|6999|6993|6999|6993|6998.7|6992.7|0
1623225120000|2021-06-09 07:52:00|6998.8|6992.8|6999.3|6993.3|6999.3|6993.3|6998.8|6992.8|1
1623225140000|2021-06-09 07:52:20|6999.9|6993.9|6999.4|6993.4|7000.4|6994.4|6999.3|6993.3|4
1623225150000|2021-06-09 07:52:30|7000.4|6994.4|6999.9|6993.9|7000.5|6994.5|6999.4|6993.4|2
1623225160000|2021-06-09 07:52:40|6999.6|6993.6|6999.6|6993.6|6999.6|6993.6|6999.6|6993.6|0
1623225170000|2021-06-09 07:52:50|6999.7|6993.7|6999.4|6993.4|6999.7|6993.7|6999.4|6993.4|0
1623225180000|2021-06-09 07:53:00|6999.1|6993.1|6995.5|6989.5|6999.1|6993.1|6995.5|6989.5|3
1623225190000|2021-06-09 07:53:10|6994.7|6988.7|6991.5|6985.5|6994.7|6988.7|6991.5|6985.5|2
1623225200000|2021-06-09 07:53:20|6991.3|6985.3|6991.9|6985.9|6991.9|6985.9|6990.8|6984.8|2
1623225210000|2021-06-09 07:53:30|6992.8|6986.8|6992.8|6986.8|6992.8|6986.8|6992.8|6986.8|0
1623225230000|2021-06-09 07:53:50|6991.8|6985.8|6993|6987|6993|6987|6991.8|6985.8|1
1623225240000|2021-06-09 07:54:00|6992.8|6986.8|6993|6987|6993|6987|6992.8|6986.8|1
1623225250000|2021-06-09 07:54:10|6993.4|6987.4|6995.8|6989.8|6995.8|6989.8|6993.4|6987.4|1
1623225270000|2021-06-09 07:54:30|6995|6989|6995.2|6989.2|6995.2|6989.2|6995|6989|1
1623225280000|2021-06-09 07:54:40|6996.1|6990.1|6996.1|6990.1|6996.1|6990.1|6996.1|6990.1|0
1623225300000|2021-06-09 07:55:00|6995.9|6989.9|6995.4|6989.4|6995.9|6989.9|6995.4|6989.4|0
1623225310000|2021-06-09 07:55:10|6995.1|6989.1|6995.1|6989.1|6995.1|6989.1|6995.1|6989.1|0
1623225330000|2021-06-09 07:55:30|6994.7|6988.7|6995.1|6989.1|6995.1|6989.1|6994.7|6988.7|1
1623225350000|2021-06-09 07:55:50|6995.3|6989.3|6995.3|6989.3|6995.3|6989.3|6995.3|6989.3|0
1623225360000|2021-06-09 07:56:00|6995|6989|6997.3|6991.3|6997.3|6991.3|6995|6989|2
1623225380000|2021-06-09 07:56:20|6996.7|6990.7|6994.1|6988.1|6996.7|6990.7|6994.1|6988.1|3
1623225390000|2021-06-09 07:56:30|6995.3|6989.3|6995.3|6989.3|6995.3|6989.3|6995.3|6989.3|1
1623225420000|2021-06-09 07:57:00|6994.8|6988.8|6992.4|6986.4|6994.8|6988.8|6992.4|6986.4|6
1623225430000|2021-06-09 07:57:10|6991.9|6985.9|6989|6983|6991.9|6985.9|6989|6983|4
1623225440000|2021-06-09 07:57:20|6987.7|6981.7|6987.1|6981.1|6987.7|6981.7|6987.1|6981.1|0
1623225450000|2021-06-09 07:57:30|6986.9|6980.9|6987.7|6981.7|6987.7|6981.7|6986.9|6980.9|1
1623225480000|2021-06-09 07:58:00|6986.9|6980.9|6987.9|6981.9|6987.9|6981.9|6986.9|6980.9|1
1623225490000|2021-06-09 07:58:10|6988.2|6982.2|6988.2|6982.2|6988.2|6982.2|6988.2|6982.2|0
1623225500000|2021-06-09 07:58:20|6988.4|6982.4|6988.6|6982.6|6988.6|6982.6|6988.4|6982.4|0
1623225510000|2021-06-09 07:58:30|6988.9|6982.9|6987.7|6981.7|6988.9|6982.9|6987.7|6981.7|1
1623225530000|2021-06-09 07:58:50|6986.7|6980.7|6987.6|6981.6|6987.6|6981.6|6986.7|6980.7|1
1623225540000|2021-06-09 07:59:00|6988.2|6982.2|6988.7|6982.7|6988.7|6982.7|6988.2|6982.2|1
1623225550000|2021-06-09 07:59:10|6988.9|6982.9|6989.4|6983.4|6989.4|6983.4|6988.9|6982.9|0
1623225560000|2021-06-09 07:59:20|6989.9|6983.9|6991|6985|6991.9|6985.9|6989.9|6983.9|3
1623225570000|2021-06-09 07:59:30|6990.1|6984.1|6990.3|6984.3|6990.3|6984.3|6989.3|6983.3|1
1623225580000|2021-06-09 07:59:40|6990.9|6984.9|6990.9|6984.9|6990.9|6984.9|6990.9|6984.9|0
1623225600000|2021-06-09 08:00:00|6989|6983|6987.5|6981.5|6989|6983|6987.5|6981.5|2
1623225620000|2021-06-09 08:00:20|6987.8|6981.8|6987.5|6981.5|6987.8|6981.8|6987.5|6981.5|0
1623225630000|2021-06-09 08:00:30|6987.8|6981.8|6987.3|6981.3|6987.8|6981.8|6987.3|6981.3|0
1623225640000|2021-06-09 08:00:40|6987|6981|6987|6981|6987|6981|6987|6981|0
1623225650000|2021-06-09 08:00:50|6987.3|6981.3|6987.8|6981.8|6987.8|6981.8|6987.3|6981.3|1
1623225680000|2021-06-09 08:01:20|6987.2|6981.2|6988.3|6982.3|6988.3|6982.3|6987.2|6981.2|1
1623225720000|2021-06-09 08:02:00|6988.2|6982.2|6987.2|6981.2|6988.2|6982.2|6987.2|6981.2|0
1623225730000|2021-06-09 08:02:10|6986.2|6980.2|6984.2|6978.2|6986.2|6980.2|6984.2|6978.2|0
1623225750000|2021-06-09 08:02:30|6983.6|6977.6|6983.6|6977.6|6983.6|6977.6|6983.6|6977.6|2
1623225780000|2021-06-09 08:03:00|6983.2|6977.2|6981.4|6975.4|6983.2|6977.2|6981.4|6975.4|2
1623225790000|2021-06-09 08:03:10|6981.2|6975.2|6980.4|6974.4|6981.2|6975.2|6980.4|6974.4|0
1623225800000|2021-06-09 08:03:20|6979.9|6973.9|6980.4|6974.4|6980.4|6974.4|6979.9|6973.9|1
1623225810000|2021-06-09 08:03:30|6980.1|6974.1|6980.3|6974.3|6980.3|6974.3|6980.1|6974.1|1
1623225850000|2021-06-09 08:04:10|6980.1|6974.1|6979.9|6973.9|6980.1|6974.1|6979.9|6973.9|1
1623225860000|2021-06-09 08:04:20|||||||||1
1623225870000|2021-06-09 08:04:30|6979.6|6973.6|6979.6|6973.6|6979.6|6973.6|6979.6|6973.6|0
1623225880000|2021-06-09 08:04:40|6979|6973|6978.8|6972.8|6979|6973|6978.6|6972.6|3
1623225890000|2021-06-09 08:04:50|6984|6978|6984|6978|6984|6978|6984|6978|3
1623225900000|2021-06-09 08:05:00|6984.6|6978.6|6985.1|6979.1|6985.1|6979.1|6984.5|6978.5|1
1623225910000|2021-06-09 08:05:10|6985.4|6979.4|6985.4|6979.4|6985.4|6979.4|6985.4|6979.4|0
1623225950000|2021-06-09 08:05:50|6984.9|6978.9|6985.4|6979.4|6985.4|6979.4|6984.9|6978.9|1
1623225960000|2021-06-09 08:06:00|6986.4|6980.4|6987.6|6981.6|6987.6|6981.6|6986.4|6980.4|1
1623225970000|2021-06-09 08:06:10|6988.1|6982.1|6988.1|6982.1|6988.1|6982.1|6988.1|6982.1|0
1623226010000|2021-06-09 08:06:50|||||||||1
1623226020000|2021-06-09 08:07:00|6986.7|6980.7|6988.1|6982.1|6988.1|6982.1|6986.7|6980.7|3
1623226030000|2021-06-09 08:07:10|6987.9|6981.9|6987.9|6981.9|6987.9|6981.9|6987.9|6981.9|0
1623226040000|2021-06-09 08:07:20|6988.1|6982.1|6987.9|6981.9|6988.1|6982.1|6987.9|6981.9|0
1623226050000|2021-06-09 08:07:30|6988.1|6982.1|6988.1|6982.1|6988.1|6982.1|6988.1|6982.1|0
1623226070000|2021-06-09 08:07:50|6988.4|6982.4|6988.4|6982.4|6988.4|6982.4|6988.4|6982.4|0
1623226080000|2021-06-09 08:08:00|6988.6|6982.6|6988.4|6982.4|6988.6|6982.6|6988.4|6982.4|1
1623226090000|2021-06-09 08:08:10|6988.2|6982.2|6990.9|6984.9|6990.9|6984.9|6988.2|6982.2|5
1623226100000|2021-06-09 08:08:20|6991.1|6985.1|6990.9|6984.9|6991.1|6985.1|6988.7|6982.7|1
1623226110000|2021-06-09 08:08:30|6990.1|6984.1|6990.9|6984.9|6990.9|6984.9|6990.1|6984.1|2
1623226120000|2021-06-09 08:08:40|6992.4|6986.4|6993.1|6987.1|6993.1|6987.1|6992.4|6986.4|0
1623226130000|2021-06-09 08:08:50|6992.9|6986.9|6991.6|6985.6|6992.9|6986.9|6991.4|6985.4|5
1623226160000|2021-06-09 08:09:20|6991.2|6985.2|6990.6|6984.6|6991.2|6985.2|6990.6|6984.6|0
1623226170000|2021-06-09 08:09:30|6990.8|6984.8|6995.1|6989.1|6995.4|6989.4|6990.8|6984.8|3
1623226180000|2021-06-09 08:09:40|6995.4|6989.4|6995.4|6989.4|6995.4|6989.4|6995.4|6989.4|0
1623226190000|2021-06-09 08:09:50|6996.1|6990.1|6996.7|6990.7|6996.7|6990.7|6996.1|6990.1|0
1623226200000|2021-06-09 08:10:00|6996.2|6990.2|6995.7|6989.7|6996.7|6990.7|6995.7|6989.7|1
1623226210000|2021-06-09 08:10:10|||||||||2
1623226220000|2021-06-09 08:10:20|6995.5|6989.5|6995.2|6989.2|6995.5|6989.5|6995.2|6989.2|0
1623226230000|2021-06-09 08:10:30|6995.4|6989.4|6995.4|6989.4|6995.4|6989.4|6995.4|6989.4|0
1623226240000|2021-06-09 08:10:40|6995.7|6989.7|6995.7|6989.7|6995.7|6989.7|6995.7|6989.7|0
1623226250000|2021-06-09 08:10:50|6995.9|6989.9|6995.7|6989.7|6995.9|6989.9|6995.7|6989.7|1
1623226260000|2021-06-09 08:11:00|6995.1|6989.1|6991.7|6985.7|6995.1|6989.1|6991.7|6985.7|2
1623226270000|2021-06-09 08:11:10|6990.2|6984.2|6988.9|6982.9|6990.2|6984.2|6988.7|6982.7|1
1623226280000|2021-06-09 08:11:20|6988.1|6982.1|6987.9|6981.9|6988.2|6982.2|6987.8|6981.8|2
1623226300000|2021-06-09 08:11:40|6987.6|6981.6|6987.1|6981.1|6987.6|6981.6|6987.1|6981.1|0
1623226320000|2021-06-09 08:12:00|6987.9|6981.9|6987.6|6981.6|6987.9|6981.9|6987.6|6981.6|2
1623226330000|2021-06-09 08:12:10|6987.9|6981.9|6987.9|6981.9|6987.9|6981.9|6987.9|6981.9|0
1623226340000|2021-06-09 08:12:20|6988.1|6982.1|6987.9|6981.9|6988.1|6982.1|6987.9|6981.9|0
1623226350000|2021-06-09 08:12:30|6987.4|6981.4|6987.4|6981.4|6987.4|6981.4|6987.4|6981.4|0
1623226360000|2021-06-09 08:12:40|6987.3|6981.3|6990.2|6984.2|6990.2|6984.2|6987.3|6981.3|1
1623226400000|2021-06-09 08:13:20|6990|6984|6989.1|6983.1|6990|6984|6989.1|6983.1|0
1623226410000|2021-06-09 08:13:30|6988.9|6982.9|6988.6|6982.6|6988.9|6982.9|6988.4|6982.4|0
1623226420000|2021-06-09 08:13:40|6988.9|6982.9|6988.9|6982.9|6988.9|6982.9|6988.9|6982.9|0
1623226430000|2021-06-09 08:13:50|6990.4|6984.4|6990.4|6984.4|6990.4|6984.4|6990.4|6984.4|1
1623226440000|2021-06-09 08:14:00|6990.2|6984.2|6990.1|6984.1|6990.2|6984.2|6990.1|6984.1|0
1623226460000|2021-06-09 08:14:20|6989.6|6983.6|6989.6|6983.6|6989.6|6983.6|6989.6|6983.6|0
1623226480000|2021-06-09 08:14:40|6989.1|6979.1|6988.1|6982.1|6989.9|6982.1|6985.2|6979.1|2
1623226500000|2021-06-09 08:15:00|6986.4|6980.4|6985.9|6979.9|6986.4|6980.4|6985.9|6979.9|0
1623226510000|2021-06-09 08:15:10|6985.6|6979.6|6985.1|6979.1|6985.6|6979.6|6985.1|6979.1|0
1623226520000|2021-06-09 08:15:20|6984.9|6978.9|6989.6|6979.6|6989.6|6979.6|6984.9|6978.9|1
1623226550000|2021-06-09 08:15:50|6987.2|6981.2|6987.2|6981.2|6987.2|6981.2|6987.2|6981.2|0
1623226560000|2021-06-09 08:16:00|6986.4|6980.4|6984.6|6978.6|6986.4|6980.4|6984.6|6978.6|1
1623226570000|2021-06-09 08:16:10|6984.8|6978.8|6984.9|6978.9|6985.6|6979.6|6984.8|6978.8|2
1623226580000|2021-06-09 08:16:20|6984.4|6978.4|6985.9|6979.9|6985.9|6979.9|6983.6|6977.6|1
1623226590000|2021-06-09 08:16:30|6985.6|6979.6|6985.6|6979.6|6985.6|6979.6|6985.6|6979.6|0
1623226600000|2021-06-09 08:16:40|6984.8|6978.8|6984.2|6978.2|6984.8|6978.8|6984.2|6978.2|0
1623226610000|2021-06-09 08:16:50|6983.9|6977.9|6983.9|6977.9|6983.9|6977.9|6983.9|6977.9|0
1623226620000|2021-06-09 08:17:00|6983.6|6977.6|6990.5|6984.5|6990.5|6984.5|6982.1|6976.1|6
1623226630000|2021-06-09 08:17:10|6991|6985|6988.8|6982.8|6991|6985|6988.3|6982.3|4
1623226640000|2021-06-09 08:17:20|6989.1|6983.1|6989.9|6983.9|6989.9|6983.9|6989.1|6983.1|1
1623226650000|2021-06-09 08:17:30|6989.3|6983.3|6989.5|6983.5|6989.5|6983.5|6989.3|6983.3|1
1623226660000|2021-06-09 08:17:40|6989.8|6983.8|6989.8|6983.8|6989.8|6983.8|6989.8|6983.8|0
1623226670000|2021-06-09 08:17:50|6990.1|6984.1|6990|6984|6990.3|6984.3|6989.3|6983.3|0
1623226680000|2021-06-09 08:18:00|6990.3|6984.3|6989.3|6983.3|6990.3|6984.3|6989.3|6983.3|0
1623226690000|2021-06-09 08:18:10|6989.8|6983.8|6990.3|6984.3|6990.3|6984.3|6989.6|6983.6|0
1623226700000|2021-06-09 08:18:20|6989.6|6983.6|6989.6|6983.6|6989.6|6983.6|6989.6|6983.6|1
1623226730000|2021-06-09 08:18:50|6990.2|6984.2|6990.7|6984.7|6990.7|6984.7|6990.2|6984.2|0
1623226740000|2021-06-09 08:19:00|6992.1|6986.1|6992.2|6986.2|6992.6|6986.6|6992.1|6986.1|2
1623226750000|2021-06-09 08:19:10|6992.4|6986.4|6992.4|6986.4|6992.4|6986.4|6992.4|6986.4|0
1623226760000|2021-06-09 08:19:20|||||||||2
1623226780000|2021-06-09 08:19:40|6992.8|6986.8|6991.7|6985.7|6992.8|6986.8|6991.7|6985.7|6
1623226790000|2021-06-09 08:19:50|6992.3|6986.3|6992|6986|6992.3|6986.3|6992|6986|0
1623226800000|2021-06-09 08:20:00|6991.2|6985.2|6991.2|6985.2|6991.2|6985.2|6991.2|6985.2|0
1623226810000|2021-06-09 08:20:10|6991|6985|6990.7|6984.7|6991|6985|6990.7|6984.7|0
1623226820000|2021-06-09 08:20:20|6990.3|6984.3|6990.1|6984.1|6990.3|6984.3|6989.8|6983.8|7
1623226830000|2021-06-09 08:20:30|6989.8|6983.8|6990.6|6984.6|6990.6|6984.6|6989.6|6983.6|1
1623226840000|2021-06-09 08:20:40|6990.1|6984.1|6989.8|6983.8|6990.1|6984.1|6989.8|6983.8|0
1623226850000|2021-06-09 08:20:50|6989.4|6983.4|6987.6|6981.6|6989.4|6983.4|6987.6|6981.6|6
1623226860000|2021-06-09 08:21:00|6988.5|6982.5|6988|6982|6988.5|6982.5|6987.1|6981.1|0
1623226870000|2021-06-09 08:21:10|6987.5|6981.5|6987.5|6981.5|6987.5|6981.5|6987.5|6981.5|0
1623226880000|2021-06-09 08:21:20|6987.3|6981.3|6985.4|6979.4|6987.3|6981.3|6985.2|6979.2|3
1623226890000|2021-06-09 08:21:30|6986.3|6980.3|6986.3|6980.3|6986.3|6980.3|6986.3|6980.3|0
1623226900000|2021-06-09 08:21:40|6986|6980|6986|6980|6986.2|6980.2|6986|6980|1
1623226910000|2021-06-09 08:21:50|6984.9|6978.9|6986|6980|6986.2|6980.2|6984.3|6978.3|3
1623226920000|2021-06-09 08:22:00|6985.7|6979.7|6985.7|6979.7|6985.7|6979.7|6985.7|6979.7|0
1623226950000|2021-06-09 08:22:30|6984.9|6978.9|6985.7|6979.7|6985.7|6979.7|6984.9|6978.9|1
1623226970000|2021-06-09 08:22:50|||||||||1
1623226980000|2021-06-09 08:23:00|6986|6980|6986|6980|6986|6980|6986|6980|0
1623227000000|2021-06-09 08:23:20|6985|6979|6985.3|6979.3|6985.3|6979.3|6985|6979|0
1623227020000|2021-06-09 08:23:40|6985.1|6979.1|6984.8|6978.8|6985.1|6979.1|6984.8|6978.8|0
1623227030000|2021-06-09 08:23:50|6984.6|6978.6|6984.2|6978.2|6984.6|6978.6|6984.2|6978.2|1
1623227040000|2021-06-09 08:24:00|6984.6|6978.6|6986.1|6980.1|6986.1|6980.1|6983.6|6977.6|3
1623227050000|2021-06-09 08:24:10|6986.4|6980.4|6986.4|6980.4|6986.4|6980.4|6986.4|6980.4|0
1623227060000|2021-06-09 08:24:20|6985.4|6979.4|6986.1|6980.1|6986.1|6980.1|6985.4|6979.4|1
1623227070000|2021-06-09 08:24:30|6985.2|6979.2|6985.2|6979.2|6985.2|6979.2|6985.2|6979.2|0
1623227080000|2021-06-09 08:24:40|6984.2|6978.2|6986.1|6980.1|6986.3|6980.3|6984.2|6978.2|2
1623227100000|2021-06-09 08:25:00|6985.1|6979.1|6983.9|6977.9|6987.6|6979.8|6983.9|6977.6|1
1623227110000|2021-06-09 08:25:10|6984.2|6978.2|6984.4|6978.4|6984.4|6978.4|6984.2|6978.2|0
1623227120000|2021-06-09 08:25:20|6984.2|6978.2|6984.2|6978.2|6984.2|6978.2|6984.2|6978.2|0
1623227130000|2021-06-09 08:25:30|6984.4|6978.4|6984.4|6978.4|6984.4|6978.4|6984.4|6978.4|0
1623227140000|2021-06-09 08:25:40|6984.3|6978.3|6984.3|6978.3|6984.3|6978.3|6984.3|6978.3|0
1623227150000|2021-06-09 08:25:50|6983.7|6977.7|6982.4|6976.4|6983.7|6977.7|6982.4|6976.4|2
1623227160000|2021-06-09 08:26:00|6982.8|6976.8|6979.8|6973.8|6982.8|6976.8|6979.2|6973.2|5
1623227170000|2021-06-09 08:26:10|6979.5|6973.5|6979.5|6973.5|6979.5|6973.5|6979.5|6973.5|0
1623227180000|2021-06-09 08:26:20|6979.8|6973.8|6980.3|6974.3|6980.3|6974.3|6979.8|6973.8|0
1623227190000|2021-06-09 08:26:30|6980|6974|6981.3|6975.3|6981.3|6975.3|6980|6974|1
1623227200000|2021-06-09 08:26:40|6981|6975|6981.6|6975.6|6981.6|6975.6|6981|6975|0
1623227210000|2021-06-09 08:26:50|6981.8|6975.8|6981.8|6975.8|6981.8|6975.8|6981.8|6975.8|0
1623227220000|2021-06-09 08:27:00|6982|6976|6981.8|6975.8|6982|6976|6981.8|6975.8|0
1623227240000|2021-06-09 08:27:20|6980.5|6974.5|6982|6976|6982|6976|6980.5|6974.5|1
1623227250000|2021-06-09 08:27:30|6982.1|6976.1|6986|6980|6986|6980|6982.1|6976.1|3
1623227260000|2021-06-09 08:27:40|6986.3|6980.3|6986.3|6980.3|6986.3|6980.3|6986.3|6980.3|0
1623227270000|2021-06-09 08:27:50|6986.7|6980.7|6986.8|6980.8|6986.8|6980.8|6986.7|6980.7|1
1623227280000|2021-06-09 08:28:00|6987|6981|6986|6980|6987.3|6981.3|6984.5|6978.5|3
1623227310000|2021-06-09 08:28:30|6986.3|6980.3|6986.3|6980.3|6986.6|6980.6|6986.3|6980.3|0
1623227330000|2021-06-09 08:28:50|6985.1|6979.1|6985.6|6979.6|6985.9|6979.9|6983.7|6977.7|3
1623227340000|2021-06-09 08:29:00|6985.1|6979.1|6986.3|6980.3|6986.3|6980.3|6985.1|6979.1|0
1623227350000|2021-06-09 08:29:10|6986.1|6980.1|6986.1|6980.1|6986.1|6980.1|6986.1|6980.1|0
1623227360000|2021-06-09 08:29:20|6986.3|6980.3|6986.5|6980.5|6986.5|6980.5|6986.3|6980.3|0
1623227370000|2021-06-09 08:29:30|6986.3|6980.3|6984.8|6978.8|6986.3|6980.3|6984.8|6978.8|0
1623227380000|2021-06-09 08:29:40|6986.1|6980.1|6986.5|6980.5|6986.5|6980.5|6986.1|6980.1|2
1623227390000|2021-06-09 08:29:50|6986.8|6980.8|6986.8|6980.8|6986.8|6980.8|6986.8|6980.8|0
1623227400000|2021-06-09 08:30:00|6987.2|6981.2|6987|6981|6988|6982|6987|6981|1
1623227410000|2021-06-09 08:30:10|6986.6|6980.6|6986|6980|6986.6|6980.6|6985.8|6979.8|0
1623227420000|2021-06-09 08:30:20|6985.8|6979.8|6985.1|6979.1|6985.8|6979.8|6985.1|6979.1|0
1623227430000|2021-06-09 08:30:30|6985.3|6979.3|6984|6978|6985.3|6979.3|6983.8|6977.8|0
1623227440000|2021-06-09 08:30:40|6984.3|6978.3|6984.3|6978.3|6984.3|6978.3|6984.3|6978.3|0
1623227450000|2021-06-09 08:30:50|6984.1|6978.1|6984.1|6978.1|6984.1|6978.1|6984.1|6978.1|1
1623227460000|2021-06-09 08:31:00|6983.9|6977.9|6983.1|6977.1|6984.1|6978.1|6983.1|6977.1|0
1623227470000|2021-06-09 08:31:10|6982.9|6976.9|6982.4|6976.4|6982.9|6976.9|6982.4|6976.4|0
1623227480000|2021-06-09 08:31:20|6981.6|6975.6|6981.6|6975.6|6981.6|6975.6|6981.4|6975.4|0
1623227490000|2021-06-09 08:31:30|6981.4|6975.4|6980.6|6974.6|6981.4|6975.4|6980.1|6974.1|0
1623227500000|2021-06-09 08:31:40|6980.4|6974.4|6980.9|6974.9|6981.1|6975.1|6980.4|6974.4|1
1623227510000|2021-06-09 08:31:50|6980.4|6974.4|6980.9|6974.9|6980.9|6974.9|6980.4|6974.4|0
1623227520000|2021-06-09 08:32:00|6981.5|6975.5|6978.6|6972.6|6981.5|6975.5|6978.6|6972.6|2
1623227530000|2021-06-09 08:32:10|6978.2|6972.2|6977.6|6971.6|6978.2|6972.2|6976.8|6970.8|1
1623227540000|2021-06-09 08:32:20|6977.3|6971.3|6977.6|6971.6|6977.6|6971.6|6977.3|6971.3|0
1623227560000|2021-06-09 08:32:40|6977.8|6971.8|6977.8|6971.8|6977.8|6971.8|6977.8|6971.8|0
1623227570000|2021-06-09 08:32:50|6978.2|6972.2|6979.6|6973.6|6979.6|6973.6|6978.2|6972.2|2
1623227580000|2021-06-09 08:33:00|6980|6974|6979.8|6973.8|6980.6|6974.6|6979.8|6973.8|0
1623227590000|2021-06-09 08:33:10|6979.6|6973.6|6979.1|6973.1|6979.6|6973.6|6979.1|6973.1|1
1623227600000|2021-06-09 08:33:20|6978.7|6972.7|6978.4|6972.4|6978.7|6972.7|6977.1|6971.1|1
1623227610000|2021-06-09 08:33:30|6977.9|6971.9|6977.9|6971.9|6977.9|6971.9|6977.9|6971.9|0
1623227620000|2021-06-09 08:33:40|6977.7|6971.7|6978.6|6972.6|6978.6|6972.6|6976.8|6970.8|1
1623227630000|2021-06-09 08:33:50|6978.8|6972.8|6979.1|6973.1|6979.1|6973.1|6978.8|6972.8|0
1623227640000|2021-06-09 08:34:00|6978.9|6972.9|6979.1|6973.1|6979.1|6973.1|6978.9|6972.9|0
1623227650000|2021-06-09 08:34:10|6978.9|6972.9|6977.6|6971.6|6979.3|6973.3|6977.6|6971.6|3
1623227660000|2021-06-09 08:34:20|||||||||1
1623227670000|2021-06-09 08:34:30|6977.4|6971.4|6980|6974|6980.1|6974.1|6977.4|6971.4|3
1623227680000|2021-06-09 08:34:40|6980.3|6974.3|6980|6974|6980.3|6974.3|6979.8|6973.8|0
1623227690000|2021-06-09 08:34:50|6980.1|6974.1|6981.3|6975.3|6981.3|6975.3|6979.8|6973.8|1
1623227700000|2021-06-09 08:35:00|6980.8|6974.8|6981|6975|6981|6975|6979.5|6973.5|0
1623227710000|2021-06-09 08:35:10|6980.8|6974.8|6980.8|6974.8|6980.8|6974.8|6980.8|6974.8|0
1623227720000|2021-06-09 08:35:20|6980.6|6974.6|6983.8|6977.8|6983.8|6977.8|6980.6|6974.6|1
1623227740000|2021-06-09 08:35:40|6984.3|6978.3|6984.8|6978.8|6984.8|6978.8|6984.3|6978.3|1
1623227750000|2021-06-09 08:35:50|6986.6|6980.6|6984|6978|6986.6|6980.6|6984|6978|1
1623227760000|2021-06-09 08:36:00|6984.3|6978.3|6985.3|6979.3|6985.3|6979.3|6984.3|6978.3|1
1623227770000|2021-06-09 08:36:10|6985.7|6979.7|6985.3|6979.3|6985.7|6979.7|6985.3|6979.3|1
1623227790000|2021-06-09 08:36:30|6984.8|6978.8|6984|6978|6984.8|6978.8|6984|6978|1
1623227800000|2021-06-09 08:36:40|6984.5|6978.5|6984|6978|6984.5|6978.5|6983.5|6977.5|0
1623227810000|2021-06-09 08:36:50|6985.5|6979.5|6979.9|6973.9|6985.5|6979.5|6979.6|6973.6|45
1623227820000|2021-06-09 08:37:00|6979.6|6973.6|6979.4|6973.4|6979.9|6973.9|6979.4|6973.4|0
1623227860000|2021-06-09 08:37:40|6979.6|6973.6|6974.6|6968.6|6979.6|6973.6|6974.6|6968.6|3
1623227870000|2021-06-09 08:37:50|6974.4|6968.4|6979.2|6973.2|6979.2|6973.2|6974.4|6968.4|3
1623227890000|2021-06-09 08:38:10|6979.7|6973.7|6980.4|6974.4|6980.4|6974.4|6979.2|6973.2|0
1623227900000|2021-06-09 08:38:20|6982.3|6976.3|6982.1|6976.1|6982.4|6976.4|6981.9|6975.9|2
1623227910000|2021-06-09 08:38:30|6982.4|6976.4|6981.6|6975.6|6982.4|6976.4|6981.6|6975.6|0
1623227920000|2021-06-09 08:38:40|6982|6976|6979.2|6973.2|6982.4|6976.4|6979.2|6973.2|3
1623227940000|2021-06-09 08:39:00|6978.9|6972.9|6978.2|6972.2|6979.2|6973.2|6978.2|6972.2|0
1623227950000|2021-06-09 08:39:10|6978.4|6972.4|6978.7|6972.7|6978.7|6972.7|6978.4|6972.4|0
1623227970000|2021-06-09 08:39:30|6978.9|6972.9|6979.1|6973.1|6979.1|6973.1|6978.9|6972.9|0
1623227980000|2021-06-09 08:39:40|6979.6|6973.6|6979.9|6973.9|6979.9|6973.9|6979.6|6973.6|2
1623228000000|2021-06-09 08:40:00|6980.1|6974.1|6981.4|6975.4|6983.2|6977.2|6980.1|6974.1|2
1623228010000|2021-06-09 08:40:10|6981.2|6975.2|6981.4|6975.4|6981.4|6975.4|6981.2|6975.2|0
1623228020000|2021-06-09 08:40:20|6980.9|6974.9|6979.2|6973.2|6980.9|6974.9|6979|6973|2
1623228030000|2021-06-09 08:40:30|6979|6973|6978|6972|6979|6973|6977.9|6971.9|74
1623228040000|2021-06-09 08:40:40|6977.5|6971.5|6977.5|6971.5|6977.5|6971.5|6977.5|6971.5|1
1623228050000|2021-06-09 08:40:50|6977.3|6971.3|6977.3|6971.3|6977.3|6971.3|6977.3|6971.3|0
1623228060000|2021-06-09 08:41:00|6977.5|6971.5|6977.8|6971.8|6977.8|6971.8|6977.3|6971.3|0
1623228070000|2021-06-09 08:41:10|6977.6|6971.6|6978.1|6972.1|6978.1|6972.1|6977.6|6971.6|2
1623228080000|2021-06-09 08:41:20|6977.9|6971.9|6978.1|6972.1|6978.1|6972.1|6977.6|6971.6|1
1623228090000|2021-06-09 08:41:30|6978.4|6972.4|6977.7|6971.7|6978.4|6972.4|6977.5|6971.5|2
1623228100000|2021-06-09 08:41:40|6978|6972|6978.9|6972.9|6978.9|6972.9|6978|6972|0
1623228110000|2021-06-09 08:41:50|6978|6972|6978.5|6972.5|6978.5|6972.5|6978|6972|0
1623228120000|2021-06-09 08:42:00|6978.8|6972.8|6978.1|6972.1|6978.9|6972.9|6978.1|6972.1|1
1623228130000|2021-06-09 08:42:10|6977.9|6971.9|6976.1|6970.1|6977.9|6971.9|6976.1|6970.1|16
1623228150000|2021-06-09 08:42:30|6976.4|6970.4|6976.1|6970.1|6976.4|6970.4|6976.1|6970.1|10
1623228160000|2021-06-09 08:42:40|6976.4|6970.4|6977.5|6971.5|6977.5|6971.5|6976.4|6970.4|3
1623228170000|2021-06-09 08:42:50|6977.7|6971.7|6977.2|6971.2|6977.7|6971.7|6977.2|6971.2|1
1623228180000|2021-06-09 08:43:00|6976.9|6970.9|6976.1|6970.1|6976.9|6970.9|6976.1|6970.1|3
1623228190000|2021-06-09 08:43:10|6975.8|6969.8|6978.1|6972.1|6978.3|6972.3|6975.8|6969.8|5
1623228200000|2021-06-09 08:43:20|6978.3|6972.3|6977.5|6971.5|6978.3|6972.3|6977.3|6971.3|0
1623228210000|2021-06-09 08:43:30|6977.8|6971.8|6978.3|6972.3|6978.3|6972.3|6977.8|6971.8|75
1623228220000|2021-06-09 08:43:40|6978.1|6972.1|6980.3|6974.3|6980.3|6974.3|6978.1|6972.1|4
1623228230000|2021-06-09 08:43:50|6980.1|6974.1|6980.1|6974.1|6980.1|6974.1|6980.1|6974.1|0
1623228240000|2021-06-09 08:44:00|6979.9|6973.9|6979.6|6973.6|6980.3|6974.3|6979.6|6973.6|1
1623228250000|2021-06-09 08:44:10|6979.4|6973.4|6980.1|6974.1|6980.1|6974.1|6979.4|6973.4|1
1623228260000|2021-06-09 08:44:20|6980.5|6974.5|6981.9|6975.9|6981.9|6975.9|6980.5|6974.5|2
1623228270000|2021-06-09 08:44:30|6981.6|6975.6|6981.6|6975.6|6981.6|6975.6|6981.1|6975.1|0
1623228280000|2021-06-09 08:44:40|6981.9|6975.9|6981.9|6975.9|6981.9|6975.9|6981.9|6975.9|0
1623228300000|2021-06-09 08:45:00|6981.6|6975.6|6979.9|6973.9|6981.6|6975.6|6979.9|6973.9|1
1623228310000|2021-06-09 08:45:10|6980.3|6974.3|6981.1|6975.1|6981.1|6975.1|6980.3|6974.3|7
1623228320000|2021-06-09 08:45:20|6981.2|6975.2|6980.9|6974.9|6981.2|6975.2|6980.9|6974.9|0
1623228330000|2021-06-09 08:45:30|6981.1|6975.1|6981.3|6975.3|6981.6|6975.6|6981.1|6975.1|2
1623228340000|2021-06-09 08:45:40|||||||||1
1623228350000|2021-06-09 08:45:50|6981.6|6975.6|6983.1|6977.1|6983.3|6977.3|6981.6|6975.6|2
1623228360000|2021-06-09 08:46:00|6983.3|6977.3|6982.6|6976.6|6983.3|6977.3|6982.6|6976.6|12
1623228380000|2021-06-09 08:46:20|6982.8|6976.8|6982.2|6976.2|6983.3|6977.3|6982.2|6976.2|1
1623228390000|2021-06-09 08:46:30|6982|6976|6982|6976|6982|6976|6982|6976|0
1623228400000|2021-06-09 08:46:40|6981.5|6975.5|6981.3|6975.3|6981.5|6975.5|6981.3|6975.3|0
1623228410000|2021-06-09 08:46:50|6980.7|6974.7|6981|6975|6981|6975|6980.7|6974.7|0
1623228420000|2021-06-09 08:47:00|6980.7|6974.7|6980|6974|6980.7|6974.7|6980|6974|0
1623228430000|2021-06-09 08:47:10|6979.8|6973.8|6979|6973|6979.8|6973.8|6979|6973|0
1623228450000|2021-06-09 08:47:30|6979.3|6973.3|6979.3|6973.3|6979.3|6973.3|6978.8|6972.8|1
1623228480000|2021-06-09 08:48:00|6979.6|6973.6|6980|6974|6980.5|6974.5|6979.6|6973.6|3
1623228490000|2021-06-09 08:48:10|6978.1|6972.1|6977.9|6971.9|6978.2|6972.2|6977.7|6971.7|0
1623228500000|2021-06-09 08:48:20|6978.2|6972.2|6977.3|6971.3|6979|6973|6976.9|6970.9|1
1623228510000|2021-06-09 08:48:30|6977.8|6971.8|6977.3|6971.3|6978.1|6972.1|6977.3|6971.3|0
1623228520000|2021-06-09 08:48:40|6977.5|6971.5|6977.8|6971.8|6977.8|6971.8|6977.5|6971.5|0
1623228540000|2021-06-09 08:49:00|6977.7|6971.7|6979.1|6973.1|6979.3|6973.3|6977.4|6971.4|2
1623228550000|2021-06-09 08:49:10|6979.7|6973.7|6979.6|6973.6|6979.7|6973.7|6979.4|6973.4|1
1623228560000|2021-06-09 08:49:20|6980.3|6974.3|6980.3|6974.3|6980.3|6974.3|6980.3|6974.3|0
1623228590000|2021-06-09 08:49:50|6980.9|6974.9|6980.9|6974.9|6980.9|6974.9|6980.9|6974.9|0
1623228620000|2021-06-09 08:50:20|6980.6|6974.6|6980.6|6974.6|6980.6|6974.6|6980.2|6974.2|0
1623228630000|2021-06-09 08:50:30|6979.4|6973.4|6979.2|6973.2|6979.4|6973.4|6979.2|6973.2|1
1623228640000|2021-06-09 08:50:40|6978.7|6972.7|6977.5|6971.5|6978.7|6972.7|6977.5|6971.5|0
1623228650000|2021-06-09 08:50:50|6977.2|6971.2|6976.7|6970.7|6977.2|6971.2|6976.7|6970.7|1
1623228660000|2021-06-09 08:51:00|6977.6|6971.6|6977.2|6971.2|6977.6|6971.6|6977.2|6971.2|3
1623228690000|2021-06-09 08:51:30|6977|6971|6977|6971|6977|6971|6977|6971|0
1623228700000|2021-06-09 08:51:40|6976.7|6970.7|6977.9|6971.9|6977.9|6971.9|6976.7|6970.7|2
1623228710000|2021-06-09 08:51:50|6977.8|6971.8|6977.7|6971.7|6978.2|6972.2|6977.7|6971.7|1
1623228730000|2021-06-09 08:52:10|6977.2|6971.2|6976.9|6970.9|6977.2|6971.2|6976.9|6970.9|0
1623228740000|2021-06-09 08:52:20|6976.7|6970.7|6976.9|6970.9|6976.9|6970.9|6976.7|6970.7|0
1623228750000|2021-06-09 08:52:30|6976.7|6970.7|6976.7|6970.7|6976.7|6970.7|6976.7|6970.7|0
1623228760000|2021-06-09 08:52:40|6977.5|6971.5|6977.2|6971.2|6977.5|6971.5|6977.2|6971.2|1
1623228770000|2021-06-09 08:52:50|6976.6|6970.6|6976.6|6970.6|6976.6|6970.6|6976.6|6970.6|0
1623228780000|2021-06-09 08:53:00|6976.4|6970.4|6976.9|6970.9|6976.9|6970.9|6976.4|6970.4|2
1623228810000|2021-06-09 08:53:30|6976.7|6970.7|6976.1|6970.1|6976.7|6970.7|6976.1|6970.1|0
1623228820000|2021-06-09 08:53:40|6975.9|6969.9|6975.1|6969.1|6975.9|6969.9|6974.6|6968.6|37
1623228830000|2021-06-09 08:53:50|6974.6|6968.6|6974.9|6968.9|6974.9|6968.9|6974.6|6968.6|0
1623228840000|2021-06-09 08:54:00|6974.6|6968.6|6974.6|6968.6|6975.6|6969.6|6974.3|6968.3|28
1623228850000|2021-06-09 08:54:10|||||||||27
1623228860000|2021-06-09 08:54:20|6974.3|6968.3|6976.4|6970.4|6976.7|6970.7|6974.3|6968.3|56
1623228870000|2021-06-09 08:54:30|6975.7|6969.7|6974.8|6968.8|6976.2|6970.2|6974.8|6968.8|25
1623228880000|2021-06-09 08:54:40|6974.9|6968.9|6975.1|6969.1|6975.1|6969.1|6974.3|6968.3|7
1623228890000|2021-06-09 08:54:50|6974.8|6968.8|6975.1|6969.1|6975.1|6969.1|6974.8|6968.8|0
1623228900000|2021-06-09 08:55:00|6974.9|6968.9|6974.6|6968.6|6974.9|6968.9|6974.3|6968.3|0
1623228910000|2021-06-09 08:55:10|6974.3|6968.3|6974.3|6968.3|6974.6|6968.6|6974.3|6968.3|15
1623228920000|2021-06-09 08:55:20|||||||||17
1623228930000|2021-06-09 08:55:30|6975.6|6969.6|6975.6|6969.6|6975.6|6969.6|6975.6|6969.6|4
1623228960000|2021-06-09 08:56:00|6975.3|6969.3|6975.4|6969.4|6975.6|6969.6|6975.3|6969.3|2
1623228970000|2021-06-09 08:56:10|6976|6970|6974.3|6968.3|6976|6970|6974.3|6968.3|13
1623228980000|2021-06-09 08:56:20|||||||||9
1623228990000|2021-06-09 08:56:30|||||||||8
1623229000000|2021-06-09 08:56:40|||||||||3
1623229020000|2021-06-09 08:57:00|6974.8|6968.8|6974.3|6968.3|6974.8|6968.8|6974|6968|3
1623229030000|2021-06-09 08:57:10|6974.6|6968.6|6973.7|6967.7|6974.6|6968.6|6973.7|6967.7|0
1623229040000|2021-06-09 08:57:20|6974|6968|6974|6968|6974|6968|6974|6968|7
1623229050000|2021-06-09 08:57:30|6973.7|6967.7|6968.4|6962.4|6973.7|6967.7|6968.1|6962.1|63
1623229060000|2021-06-09 08:57:40|||||||||7
1623229070000|2021-06-09 08:57:50|6968.8|6962.8|6968.8|6962.8|6968.8|6962.8|6968.8|6962.8|5
1623229080000|2021-06-09 08:58:00|6969.7|6963.7|6968.9|6962.9|6969.7|6963.7|6968.9|6962.9|4
1623229090000|2021-06-09 08:58:10|6968|6962|6965.9|6959.9|6968|6962|6965.9|6959.9|1
1623229100000|2021-06-09 08:58:20|6965.6|6959.6|6964.2|6958.2|6965.6|6959.6|6963.9|6957.9|6
1623229110000|2021-06-09 08:58:30|6963.7|6957.7|6964.2|6958.2|6964.2|6958.2|6963.7|6957.7|4
1623229120000|2021-06-09 08:58:40|6964.5|6958.5|6964.9|6958.9|6964.9|6958.9|6964.5|6958.5|0
1623229130000|2021-06-09 08:58:50|6964.7|6958.7|6964.7|6958.7|6964.9|6958.9|6964.7|6958.7|0
1623229140000|2021-06-09 08:59:00|6964.9|6958.9|6964.9|6958.9|6964.9|6958.9|6964.9|6958.9|0
1623229150000|2021-06-09 08:59:10|6964.7|6958.7|6965.9|6959.9|6965.9|6959.9|6964.7|6958.7|1
1623229160000|2021-06-09 08:59:20|6965.4|6959.4|6965.8|6959.8|6966.1|6960.1|6965.4|6959.4|2
1623229170000|2021-06-09 08:59:30|6965.6|6959.6|6964.6|6958.6|6965.6|6959.6|6964.4|6958.4|0
1623229180000|2021-06-09 08:59:40|6965.3|6959.3|6965.6|6959.6|6965.6|6959.6|6965.3|6959.3|1
1623229190000|2021-06-09 08:59:50|6965.8|6959.8|6965.9|6959.9|6965.9|6959.9|6965.8|6959.8|0
1623229200000|2021-06-09 09:00:00|6966.1|6960.1|6965.6|6959.6|6966.1|6960.1|6965.6|6959.6|0
1623229210000|2021-06-09 09:00:10|6965.3|6959.3|6965.6|6959.6|6965.6|6959.6|6965.3|6959.3|0
1623229220000|2021-06-09 09:00:20|6965.1|6959.1|6965.8|6959.8|6965.8|6959.8|6965.1|6959.1|2
1623229230000|2021-06-09 09:00:30|6965.5|6959.5|6965.5|6959.5|6965.5|6959.5|6965|6959|1
1623229240000|2021-06-09 09:00:40|6966.8|6960.8|6966.8|6960.8|6966.8|6960.8|6966.8|6960.8|2
1623229250000|2021-06-09 09:00:50|6967.2|6961.2|6966.8|6960.8|6967.2|6961.2|6966|6960|10
1623229260000|2021-06-09 09:01:00|6966.3|6960.3|6967.2|6961.2|6967.2|6961.2|6966.2|6960.2|0
1623229270000|2021-06-09 09:01:10|6966.9|6960.9|6967.8|6961.8|6968|6962|6966.5|6960.5|1
1623229280000|2021-06-09 09:01:20|6971|6965|6973.7|6967.7|6973.7|6967.7|6969.9|6963.9|8
1623229290000|2021-06-09 09:01:30|6974.2|6968.2|6974.7|6968.7|6974.9|6968.9|6974.2|6968.2|3
1623229300000|2021-06-09 09:01:40|6974.4|6968.4|6972.6|6966.6|6974.4|6968.4|6972.6|6966.6|0
1623229310000|2021-06-09 09:01:50|6972.9|6966.9|6971.6|6965.6|6973.1|6967.1|6971.3|6965.3|3
1623229320000|2021-06-09 09:02:00|6971.3|6965.3|6971.3|6965.3|6971.9|6965.9|6971.3|6965.3|1
1623229330000|2021-06-09 09:02:10|6970.9|6964.9|6970.1|6964.1|6970.9|6964.9|6970.1|6964.1|2
1623229340000|2021-06-09 09:02:20|6970.3|6964.3|6970.3|6964.3|6970.3|6964.3|6970.3|6964.3|0
1623229350000|2021-06-09 09:02:30|6970.6|6964.6|6970.1|6964.1|6970.6|6964.6|6969.9|6963.9|0
1623229360000|2021-06-09 09:02:40|6969.9|6963.9|6968.9|6962.9|6969.9|6963.9|6968.3|6962.3|0
1623229370000|2021-06-09 09:02:50|6968.1|6962.1|6967.3|6961.3|6968.1|6962.1|6967.1|6961.1|1
1623229380000|2021-06-09 09:03:00|6967.6|6961.6|6966.8|6960.8|6967.6|6961.6|6966.8|6960.8|2
1623229390000|2021-06-09 09:03:10|6967.1|6961.1|6966.6|6960.6|6967.6|6961.6|6966.6|6960.6|1
1623229400000|2021-06-09 09:03:20|6966.3|6960.3|6966.6|6960.6|6966.6|6960.6|6966.3|6960.3|1
1623229410000|2021-06-09 09:03:30|6965.9|6959.9|6967.8|6961.8|6968.1|6962.1|6965.6|6959.6|3
1623229420000|2021-06-09 09:03:40|6968.4|6962.4|6968.9|6962.9|6968.9|6962.9|6968.4|6962.4|1
1623229430000|2021-06-09 09:03:50|6968.5|6962.5|6968.3|6962.3|6968.5|6962.5|6965.6|6959.6|2
1623229440000|2021-06-09 09:04:00|6968.6|6962.6|6968.3|6962.3|6968.6|6962.6|6968.1|6962.1|0
1623229450000|2021-06-09 09:04:10|6968.6|6962.6|6968.6|6962.6|6968.6|6962.6|6968.6|6962.6|0
1623229460000|2021-06-09 09:04:20|6967.6|6961.6|6968.3|6962.3|6968.8|6962.8|6967.6|6961.6|1
1623229470000|2021-06-09 09:04:30|6968.6|6962.6|6968.1|6962.1|6968.6|6962.6|6968.1|6962.1|0
1623229490000|2021-06-09 09:04:50|6967.9|6961.9|6970.6|6964.6|6971.4|6965.4|6967.6|6961.6|1
1623229500000|2021-06-09 09:05:00|6970.9|6964.9|6970.9|6964.9|6970.9|6964.9|6970.6|6964.6|0
1623229510000|2021-06-09 09:05:10|6970.6|6964.6|6970.2|6964.2|6970.6|6964.6|6970.2|6964.2|0
1623229530000|2021-06-09 09:05:30|6969.6|6963.6|6968.9|6962.9|6969.6|6963.6|6968.9|6962.9|4
1623229540000|2021-06-09 09:05:40|6969.1|6963.1|6969.1|6963.1|6969.1|6963.1|6969.1|6963.1|0
1623229550000|2021-06-09 09:05:50|6968.3|6962.3|6969.4|6963.4|6969.4|6963.4|6968.3|6962.3|1
1623229560000|2021-06-09 09:06:00|6969.6|6963.6|6969.6|6963.6|6969.6|6963.6|6969.4|6963.4|0
1623229570000|2021-06-09 09:06:10|6969.4|6963.4|6969.4|6963.4|6969.6|6963.6|6969.4|6963.4|0
1623229580000|2021-06-09 09:06:20|6968.6|6962.6|6968.4|6962.4|6968.9|6962.9|6968.4|6962.4|0
1623229610000|2021-06-09 09:06:50|6968.6|6962.6|6968.6|6962.6|6968.6|6962.6|6968.6|6962.6|0
1623229620000|2021-06-09 09:07:00|6966.9|6960.9|6966.9|6960.9|6966.9|6960.9|6966.9|6960.9|7
1623229630000|2021-06-09 09:07:10|6966.2|6960.2|6964.4|6958.4|6966.2|6960.2|6964.4|6958.4|5
1623229640000|2021-06-09 09:07:20|6964.2|6958.2|6964.4|6958.4|6965.1|6959.1|6964.2|6958.2|2
1623229650000|2021-06-09 09:07:30|6964.2|6958.2|6967|6961|6967|6961|6964.2|6958.2|1
1623229660000|2021-06-09 09:07:40|6967.6|6961.6|6968.1|6962.1|6968.1|6962.1|6967.6|6961.6|2
1623229680000|2021-06-09 09:08:00|6967.8|6961.8|6966.6|6960.6|6968.1|6962.1|6966.3|6960.3|0
1623229690000|2021-06-09 09:08:10|6966.3|6960.3|6966.3|6960.3|6966.3|6960.3|6966.3|6960.3|0
1623229700000|2021-06-09 09:08:20|6965.3|6959.3|6965.1|6959.1|6965.3|6959.3|6964.3|6958.3|4
1623229710000|2021-06-09 09:08:30|6965.3|6959.3|6965.3|6959.3|6965.6|6959.6|6965|6959|0
1623229720000|2021-06-09 09:08:40|6965|6959|6965.1|6959.1|6965.3|6959.3|6964.4|6958.4|0
1623229730000|2021-06-09 09:08:50|6964.9|6958.9|6964.8|6958.8|6964.9|6958.9|6964.4|6958.4|0
1623229740000|2021-06-09 09:09:00|6964.4|6958.4|6963.4|6957.4|6964.6|6958.6|6963.4|6957.4|9
1623229750000|2021-06-09 09:09:10|6963.8|6957.8|6963.9|6957.9|6964.1|6958.1|6963.8|6957.8|4
1623229760000|2021-06-09 09:09:20|||||||||1
1623229770000|2021-06-09 09:09:30|6963.4|6957.4|6963.4|6957.4|6963.4|6957.4|6963.4|6957.4|0
1623229780000|2021-06-09 09:09:40|6963.2|6957.2|6964.8|6958.8|6964.8|6958.8|6963.2|6957.2|5
1623229790000|2021-06-09 09:09:50|6964.5|6958.5|6964.5|6958.5|6964.5|6958.5|6964.5|6958.5|0
1623229800000|2021-06-09 09:10:00|6964.1|6958.1|6963.6|6957.6|6964.1|6958.1|6963.6|6957.6|1
1623229820000|2021-06-09 09:10:20|6963|6957|6962.8|6956.8|6963|6957|6962.8|6956.8|13
1623229830000|2021-06-09 09:10:30|6962.6|6956.6|6963.7|6957.7|6963.7|6957.7|6962.6|6956.6|19
1623229840000|2021-06-09 09:10:40|6963.9|6957.9|6964|6958|6964.2|6958.2|6963.9|6957.9|0
1623229850000|2021-06-09 09:10:50|6964.2|6958.2|6964.5|6958.5|6964.5|6958.5|6964.2|6958.2|0
1623229860000|2021-06-09 09:11:00|6964.2|6958.2|6963.5|6957.5|6964.2|6958.2|6963.5|6957.5|1
1623229880000|2021-06-09 09:11:20|6964|6958|6965.3|6959.3|6965.5|6959.5|6964|6958|6
1623229890000|2021-06-09 09:11:30|6965|6959|6965|6959|6965|6959|6965|6959|0
1623229910000|2021-06-09 09:11:50|6964.6|6958.6|6964.9|6958.9|6964.9|6958.9|6964.6|6958.6|2
1623229920000|2021-06-09 09:12:00|6965.4|6959.4|6968.7|6962.7|6968.9|6962.9|6965.1|6959.1|6
1623229930000|2021-06-09 09:12:10|6968.9|6962.9|6968.2|6962.2|6968.9|6962.9|6967.7|6961.7|4
1623229950000|2021-06-09 09:12:30|6966.6|6960.6|6967.1|6961.1|6967.1|6961.1|6966.6|6960.6|0
1623229960000|2021-06-09 09:12:40|6967.4|6961.4|6966.9|6960.9|6967.4|6961.4|6966.9|6960.9|0
1623229970000|2021-06-09 09:12:50|6967.4|6961.4|6967.4|6961.4|6967.4|6961.4|6966.9|6960.9|0
1623229980000|2021-06-09 09:13:00|6967.7|6961.7|6966.9|6960.9|6967.7|6961.7|6966.9|6960.9|0
1623229990000|2021-06-09 09:13:10|6966.7|6960.7|6966.4|6960.4|6966.7|6960.7|6966.4|6960.4|2
1623230010000|2021-06-09 09:13:30|||||||||10
1623230030000|2021-06-09 09:13:50|6965.9|6959.9|6964|6958|6965.9|6959.9|6964|6958|13
1623230040000|2021-06-09 09:14:00|6963.7|6957.7|6963|6957|6963.7|6957.7|6963|6957|0
1623230050000|2021-06-09 09:14:10|6962.8|6956.8|6975.2|6969.2|6975.2|6969.2|6962.8|6956.8|23
1623230060000|2021-06-09 09:14:20|6973.1|6967.1|6971.1|6965.1|6973.1|6967.1|6971.1|6965.1|3
1623230070000|2021-06-09 09:14:30|6971.6|6965.6|6972.3|6966.3|6972.3|6966.3|6970.3|6964.3|6
1623230080000|2021-06-09 09:14:40|6972.8|6966.8|6972.6|6966.6|6974.5|6968.5|6972.6|6966.6|1
1623230090000|2021-06-09 09:14:50|6971.7|6965.7|6971.7|6965.7|6971.7|6965.7|6971.7|6965.7|1
1623230100000|2021-06-09 09:15:00|6971.4|6965.4|6969.9|6963.9|6971.4|6965.4|6969.9|6963.9|2
1623230110000|2021-06-09 09:15:10|6969.7|6963.7|6969.5|6963.5|6969.7|6963.7|6969.5|6963.5|2
1623230120000|2021-06-09 09:15:20|6968.5|6962.5|6968.5|6962.5|6968.8|6962.8|6968.5|6962.5|3
1623230150000|2021-06-09 09:15:50|6968.8|6962.8|6968.8|6962.8|6968.8|6962.8|6968.8|6962.8|1
1623230160000|2021-06-09 09:16:00|6969|6963|6969.3|6963.3|6970|6964|6967.8|6961.8|2
1623230170000|2021-06-09 09:16:10|6969.8|6963.8|6970.3|6964.3|6970.3|6964.3|6969.8|6963.8|1
1623230200000|2021-06-09 09:16:40|6970.1|6964.1|6970|6964|6970.1|6964.1|6969.8|6963.8|1
1623230210000|2021-06-09 09:16:50|6974.3|6968.3|6972.7|6966.7|6974.3|6968.3|6972.7|6966.7|1
1623230220000|2021-06-09 09:17:00|6972.9|6966.9|6975.1|6969.1|6975.1|6969.1|6972.9|6966.9|1
1623230230000|2021-06-09 09:17:10|6974.9|6968.9|6974.9|6968.9|6974.9|6968.9|6974.9|6968.9|0
1623230240000|2021-06-09 09:17:20|6974.5|6968.5|6974.8|6968.8|6974.8|6968.8|6974.5|6968.5|5
1623230250000|2021-06-09 09:17:30|6975|6969|6975.5|6969.5|6975.5|6969.5|6975|6969|0
1623230260000|2021-06-09 09:17:40|6974.8|6968.8|6974.8|6968.8|6974.8|6968.8|6974.8|6968.8|1
1623230270000|2021-06-09 09:17:50|6975|6969|6975.3|6969.3|6975.5|6969.5|6975|6969|0
1623230280000|2021-06-09 09:18:00|6975.5|6969.5|6976.3|6970.3|6976.3|6970.3|6975.3|6969.3|4
1623230300000|2021-06-09 09:18:20|6975.9|6969.9|6976|6970|6976.3|6970.3|6975.9|6969.9|1
1623230330000|2021-06-09 09:18:50|6975.6|6969.6|6974.8|6968.8|6975.6|6969.6|6974.8|6968.8|0
1623230340000|2021-06-09 09:19:00|6974.7|6968.7|6974.1|6968.1|6975.4|6969.4|6973.7|6967.7|2
1623230350000|2021-06-09 09:19:10|6974.3|6968.3|6974.3|6968.3|6974.3|6968.3|6974.3|6968.3|0
1623230360000|2021-06-09 09:19:20|6973.6|6967.6|6973.4|6967.4|6973.6|6967.6|6973.4|6967.4|1
1623230370000|2021-06-09 09:19:30|6973.1|6967.1|6972.9|6966.9|6973.4|6967.4|6972.9|6966.9|0
1623230380000|2021-06-09 09:19:40|6972.4|6966.4|6971.1|6965.1|6972.4|6966.4|6970.9|6964.9|3
1623230400000|2021-06-09 09:20:00|6972.3|6966.3|6973.3|6967.3|6974.3|6968.3|6972.3|6966.3|3
1623230410000|2021-06-09 09:20:10|6973.6|6967.6|6974.6|6968.6|6974.6|6968.6|6973.6|6967.6|1
1623230420000|2021-06-09 09:20:20|6974.8|6968.8|6975.1|6969.1|6975.1|6969.1|6974.8|6968.8|0
1623230440000|2021-06-09 09:20:40|6974.8|6968.8|6974.8|6968.8|6974.8|6968.8|6974.8|6968.8|1
1623230450000|2021-06-09 09:20:50|6975.1|6969.1|6975.1|6969.1|6975.3|6969.3|6974.3|6968.3|2
1623230460000|2021-06-09 09:21:00|6974.8|6968.8|6974.5|6968.5|6974.8|6968.8|6973.8|6967.8|1
1623230480000|2021-06-09 09:21:20|6975.1|6969.1|6975.6|6969.6|6975.7|6969.7|6975.1|6969.1|0
1623230490000|2021-06-09 09:21:30|6976.8|6970.8|6977.9|6971.9|6977.9|6971.9|6976.8|6970.8|2
1623230500000|2021-06-09 09:21:40|6978.1|6972.1|6978.6|6972.6|6978.6|6972.6|6978.1|6972.1|0
1623230510000|2021-06-09 09:21:50|6978.1|6972.1|6976.1|6970.1|6978.1|6972.1|6976.1|6970.1|0
1623230520000|2021-06-09 09:22:00|6975.8|6969.8|6975.1|6969.1|6975.8|6969.8|6975.1|6969.1|1
1623230530000|2021-06-09 09:22:10|6974.1|6968.1|6974.9|6968.9|6974.9|6968.9|6974.1|6968.1|3
1623230550000|2021-06-09 09:22:30|6974.6|6968.6|6974.6|6968.6|6974.6|6968.6|6974.6|6968.6|1
1623230560000|2021-06-09 09:22:40|6974.8|6968.8|6976.4|6970.4|6976.4|6970.4|6974.8|6968.8|2
1623230570000|2021-06-09 09:22:50|6977.4|6971.4|6977.6|6971.6|6977.6|6971.6|6976.5|6970.5|3
1623230580000|2021-06-09 09:23:00|6977.3|6971.3|6976.7|6970.7|6977.3|6971.3|6976.7|6970.7|0
1623230590000|2021-06-09 09:23:10|6975.3|6969.3|6974.9|6968.9|6975.3|6969.3|6974.9|6968.9|0
1623230600000|2021-06-09 09:23:20|6973.9|6967.9|6973.6|6967.6|6973.9|6967.9|6973.1|6967.1|1
1623230610000|2021-06-09 09:23:30|6974.1|6968.1|6974.3|6968.3|6974.3|6968.3|6974.1|6968.1|0
1623230620000|2021-06-09 09:23:40|6973.8|6967.8|6973.8|6967.8|6973.8|6967.8|6973.8|6967.8|0
1623230630000|2021-06-09 09:23:50|6973.3|6967.3|6972.8|6966.8|6973.3|6967.3|6972.8|6966.8|5
1623230640000|2021-06-09 09:24:00|6973.1|6967.1|6972.3|6966.3|6973.1|6967.1|6972.3|6966.3|0
1623230650000|2021-06-09 09:24:10|6972.1|6966.1|6971.4|6965.4|6972.1|6966.1|6970.9|6964.9|2
1623230660000|2021-06-09 09:24:20|6971.6|6965.6|6971.6|6965.6|6971.6|6965.6|6971.6|6965.6|0
1623230670000|2021-06-09 09:24:30|6971.2|6965.2|6970.4|6964.4|6971.2|6965.2|6970.4|6964.4|3
1623230680000|2021-06-09 09:24:40|6969.8|6963.8|6971.4|6965.4|6971.4|6965.4|6969.6|6963.6|1
1623230690000|2021-06-09 09:24:50|6971.1|6965.1|6971.4|6965.4|6971.4|6965.4|6971.1|6965.1|0
1623230700000|2021-06-09 09:25:00|6970.8|6964.8|6971.4|6965.4|6971.4|6965.4|6970.8|6964.8|1
1623230710000|2021-06-09 09:25:10|6971.1|6965.1|6971.1|6965.1|6971.1|6965.1|6971.1|6965.1|0
1623230730000|2021-06-09 09:25:30|6971.4|6965.4|6970.1|6964.1|6971.4|6965.4|6970.1|6964.1|1
1623230740000|2021-06-09 09:25:40|6969.6|6963.6|6969.3|6963.3|6969.6|6963.6|6969.3|6963.3|2
1623230750000|2021-06-09 09:25:50|6968.9|6962.9|6966.6|6960.6|6968.9|6962.9|6966.6|6960.6|5
1623230760000|2021-06-09 09:26:00|6968.1|6962.1|6969.1|6963.1|6969.1|6963.1|6967.6|6961.6|2
1623230770000|2021-06-09 09:26:10|6968.8|6962.8|6969.4|6963.4|6969.4|6963.4|6968.8|6962.8|0
1623230780000|2021-06-09 09:26:20|6968.8|6962.8|6969.4|6963.4|6969.4|6963.4|6968.6|6962.6|1
1623230790000|2021-06-09 09:26:30|6969.6|6963.6|6969.8|6963.8|6969.8|6963.8|6969.6|6963.6|0
1623230800000|2021-06-09 09:26:40|6971.8|6965.8|6970.6|6964.6|6972|6966|6970.6|6964.6|4
1623230810000|2021-06-09 09:26:50|6970.8|6964.8|6970.8|6964.8|6970.8|6964.8|6970.8|6964.8|0
1623230820000|2021-06-09 09:27:00|6970.6|6964.6|6971.8|6965.8|6971.8|6965.8|6970.5|6964.5|1
1623230830000|2021-06-09 09:27:10|6972|6966|6972|6966|6972|6966|6972|6966|0
1623230850000|2021-06-09 09:27:30|6971.6|6965.6|6972|6966|6972|6966|6971.6|6965.6|1
1623230860000|2021-06-09 09:27:40|6971.8|6965.8|6973.6|6967.6|6973.6|6967.6|6971.8|6965.8|1
1623230870000|2021-06-09 09:27:50|6973.8|6967.8|6975|6969|6976.3|6970.3|6973.8|6967.8|1
1623230880000|2021-06-09 09:28:00|6975.5|6969.5|6975.5|6969.5|6975.5|6969.5|6975.5|6969.5|0
1623230890000|2021-06-09 09:28:10|6975.8|6969.8|6975.8|6969.8|6975.8|6969.8|6975.8|6969.8|0
1623230900000|2021-06-09 09:28:20|6975.2|6969.2|6975.5|6969.5|6975.5|6969.5|6975.2|6969.2|1
1623230910000|2021-06-09 09:28:30|6975.8|6969.8|6975.8|6969.8|6976|6970|6975.8|6969.8|0
1623230920000|2021-06-09 09:28:40|6975.3|6969.3|6976|6970|6976|6970|6975.3|6969.3|1
1623230930000|2021-06-09 09:28:50|6975.3|6969.3|6975.8|6969.8|6975.8|6969.8|6974.9|6968.9|1
1623230940000|2021-06-09 09:29:00|6976|6970|6976|6970|6976|6970|6976|6970|0
1623230970000|2021-06-09 09:29:30|6980.6|6974.6|6982.7|6976.7|6982.7|6976.7|6980.4|6974.4|3
1623230980000|2021-06-09 09:29:40|6985.6|6979.6|6982.7|6976.7|6986.1|6980.1|6982.7|6976.7|5
1623230990000|2021-06-09 09:29:50|6983.3|6977.3|6985|6979|6985.2|6979.2|6983.2|6977.2|2
1623231000000|2021-06-09 09:30:00|6986.3|6980.3|6989.7|6983.7|6989.7|6983.7|6986.3|6980.3|11
1623231010000|2021-06-09 09:30:10|6989.5|6983.5|6989.5|6983.5|6989.5|6983.5|6989.5|6983.5|2
1623231030000|2021-06-09 09:30:30|6989.7|6983.7|6989.7|6983.7|6989.7|6983.7|6989.7|6983.7|0
1623231040000|2021-06-09 09:30:40|6987.8|6981.8|6987.5|6981.5|6987.8|6981.8|6987.5|6981.5|1
1623231050000|2021-06-09 09:30:50|6986.7|6980.7|6987.1|6981.1|6987.1|6981.1|6986.7|6980.7|1
1623231060000|2021-06-09 09:31:00|6986.6|6980.6|6983.8|6977.8|6986.9|6980.9|6983.8|6977.8|2
1623231070000|2021-06-09 09:31:10|6983.9|6977.9|6985.8|6979.8|6985.8|6979.8|6983.9|6977.9|2
1623231080000|2021-06-09 09:31:20|6985.4|6979.4|6986|6980|6986|6980|6984.5|6978.5|2
1623231100000|2021-06-09 09:31:40|6986.9|6980.9|6983.1|6977.1|6987.7|6981.7|6983.1|6977.1|4
1623231110000|2021-06-09 09:31:50|6981.4|6975.4|6980.6|6974.6|6981.4|6975.4|6980.6|6974.6|1
1623231120000|2021-06-09 09:32:00|6980.4|6974.4|6982.6|6976.6|6982.6|6976.6|6979.5|6973.5|3
1623231130000|2021-06-09 09:32:10|6982.8|6976.8|6982.6|6976.6|6982.8|6976.8|6982.6|6976.6|0
1623231140000|2021-06-09 09:32:20|6982.9|6976.9|6983.6|6977.6|6984.2|6978.2|6982.9|6976.9|0
1623231150000|2021-06-09 09:32:30|6983.9|6977.9|6987.1|6981.1|6987.1|6981.1|6983.9|6977.9|4
1623231160000|2021-06-09 09:32:40|6988.1|6982.1|6989.1|6983.1|6989.1|6983.1|6988.1|6982.1|0
1623231170000|2021-06-09 09:32:50|6989.5|6983.5|6988.1|6982.1|6989.5|6983.5|6988.1|6982.1|0
1623231180000|2021-06-09 09:33:00|6987.5|6981.5|6986.6|6980.6|6987.5|6981.5|6986.6|6980.6|3
1623231200000|2021-06-09 09:33:20|6986|6980|6987.8|6981.8|6987.8|6981.8|6986|6980|1
1623231210000|2021-06-09 09:33:30|6987.6|6981.6|6986.1|6980.1|6987.6|6981.6|6986.1|6980.1|2
1623231220000|2021-06-09 09:33:40|6983.6|6977.6|6983.6|6977.6|6984.6|6978.6|6983.3|6977.3|15
1623231230000|2021-06-09 09:33:50|6983.2|6977.2|6982.9|6976.9|6983.2|6977.2|6982.9|6976.9|0
1623231240000|2021-06-09 09:34:00|6981.8|6975.8|6981.5|6975.5|6981.8|6975.8|6981.5|6975.5|1
1623231250000|2021-06-09 09:34:10|6981.3|6975.3|6983.7|6977.7|6983.7|6977.7|6981|6975|1
1623231260000|2021-06-09 09:34:20|6978.2|6972.2|6980.1|6974.1|6980.1|6974.1|6978.2|6972.2|3
1623231270000|2021-06-09 09:34:30|6979.9|6973.9|6978.6|6972.6|6979.9|6973.9|6978.6|6972.6|0
1623231290000|2021-06-09 09:34:50|6978.8|6972.8|6981.7|6975.7|6982.2|6976.2|6978.8|6972.8|1
1623231300000|2021-06-09 09:35:00|6981.2|6975.2|6981.2|6975.2|6981.2|6975.2|6981.2|6975.2|0
1623231310000|2021-06-09 09:35:10|6981.5|6975.5|6981.5|6975.5|6981.5|6975.5|6981.5|6975.5|0
1623231320000|2021-06-09 09:35:20|6981.2|6975.2|6980.8|6974.8|6981.2|6975.2|6980.1|6974.1|0
1623231330000|2021-06-09 09:35:30|6981.7|6975.7|6981.6|6975.6|6982.2|6976.2|6980.8|6974.8|1
1623231340000|2021-06-09 09:35:40|6981.9|6975.9|6980.1|6974.1|6982.2|6976.2|6980.1|6974.1|1
1623231350000|2021-06-09 09:35:50|6979.6|6973.6|6978.9|6972.9|6979.6|6973.6|6978.9|6972.9|2
1623231360000|2021-06-09 09:36:00|6978.7|6972.7|6975.3|6969.3|6978.7|6972.7|6974.6|6968.6|4
1623231370000|2021-06-09 09:36:10|6974.8|6968.8|6976.4|6970.4|6976.4|6970.4|6974.8|6968.8|0
1623231380000|2021-06-09 09:36:20|6976.2|6970.2|6975.9|6969.9|6976.2|6970.2|6975.9|6969.9|0
1623231400000|2021-06-09 09:36:40|6978.1|6972.1|6977.7|6971.7|6978.4|6972.4|6977.7|6971.7|1
1623231420000|2021-06-09 09:37:00|6977.4|6971.4|6978.5|6972.5|6978.5|6972.5|6976.2|6970.2|2
1623231430000|2021-06-09 09:37:10|6978.9|6972.9|6979.5|6973.5|6979.5|6973.5|6978.9|6972.9|0
1623231450000|2021-06-09 09:37:30|6979.1|6973.1|6979.8|6973.8|6979.8|6973.8|6979.1|6973.1|1
1623231460000|2021-06-09 09:37:40|6979.5|6973.5|6979.8|6973.8|6979.8|6973.8|6979.5|6973.5|0
1623231480000|2021-06-09 09:38:00|6980|6974|6979.8|6973.8|6980.3|6974.3|6979.8|6973.8|0
1623231490000|2021-06-09 09:38:10|6977.7|6971.7|6975.9|6969.9|6977.7|6971.7|6975.9|6969.9|1
1623231500000|2021-06-09 09:38:20|6975.5|6969.5|6974.8|6968.8|6975.9|6969.9|6974.8|6968.8|1
1623231510000|2021-06-09 09:38:30|6975.1|6969.1|6975.1|6969.1|6975.1|6969.1|6975.1|6969.1|0
1623231520000|2021-06-09 09:38:40|6976.8|6970.8|6976.8|6970.8|6976.8|6970.8|6976.5|6970.5|2
1623231530000|2021-06-09 09:38:50|6976.1|6970.1|6976.6|6970.6|6977|6971|6976.1|6970.1|3
1623231540000|2021-06-09 09:39:00|6977.6|6971.6|6977.6|6971.6|6977.6|6971.6|6977.6|6971.6|1
1623231560000|2021-06-09 09:39:20|6977.8|6971.8|6976.7|6970.7|6977.8|6971.8|6976.4|6970.4|5
1623231570000|2021-06-09 09:39:30|6976.2|6970.2|6973.7|6967.7|6976.2|6970.2|6973.7|6967.7|7
1623231580000|2021-06-09 09:39:40|6972.8|6966.8|6972.8|6966.8|6972.8|6966.8|6972.6|6966.6|102
1623231590000|2021-06-09 09:39:50|6972.6|6966.6|6972.6|6966.6|6972.6|6966.6|6972.6|6966.6|1
1623231600000|2021-06-09 09:40:00|6972.3|6966.3|6970.4|6964.4|6972.3|6966.3|6968.9|6962.9|3
1623231610000|2021-06-09 09:40:10|6970.2|6964.2|6966.4|6960.4|6970.2|6964.2|6966.4|6960.4|3
1623231620000|2021-06-09 09:40:20|6966.2|6960.2|6965.7|6959.7|6966.5|6960.5|6965.6|6959.6|3
1623231630000|2021-06-09 09:40:30|6965.4|6959.4|6959.8|6953.8|6965.4|6959.4|6957.5|6951.5|26
1623231640000|2021-06-09 09:40:40|6959.5|6953.5|6960.5|6954.5|6960.8|6954.8|6959.5|6953.5|7
1623231650000|2021-06-09 09:40:50|6960.7|6954.7|6962.3|6956.3|6963.8|6957.8|6960.7|6954.7|3
1623231660000|2021-06-09 09:41:00|6962.1|6956.1|6962|6956|6962.1|6956.1|6961.8|6955.8|0
1623231680000|2021-06-09 09:41:20|6962.1|6956.1|6962.7|6956.7|6963|6957|6962.1|6956.1|2
1623231690000|2021-06-09 09:41:30|6964|6958|6963.5|6957.5|6964|6958|6963.5|6957.5|1
1623231700000|2021-06-09 09:41:40|6962.9|6956.9|6963.4|6957.4|6963.4|6957.4|6962.9|6956.9|0
1623231710000|2021-06-09 09:41:50|6963.7|6957.7|6963.7|6957.7|6964.2|6958.2|6963.7|6957.7|1
1623231720000|2021-06-09 09:42:00|6964.9|6958.9|6965.9|6959.9|6965.9|6959.9|6964.4|6958.4|3
1623231730000|2021-06-09 09:42:10|6965.8|6959.8|6963.4|6957.4|6965.8|6959.8|6963.4|6957.4|5
1623231740000|2021-06-09 09:42:20|||||||||3
1623231750000|2021-06-09 09:42:30|6963.2|6957.2|6963.2|6957.2|6963.2|6957.2|6963.2|6957.2|1
1623231760000|2021-06-09 09:42:40|6963.7|6957.7|6963.7|6957.7|6963.7|6957.7|6963.7|6957.7|3
1623231770000|2021-06-09 09:42:50|6964|6958|6965.2|6959.2|6965.5|6959.5|6964|6958|2
1623231780000|2021-06-09 09:43:00|6965.5|6959.5|6965.4|6959.4|6965.5|6959.5|6964.9|6958.9|0
1623231790000|2021-06-09 09:43:10|6965.8|6959.8|6965.3|6959.3|6965.8|6959.8|6965.3|6959.3|1
1623231800000|2021-06-09 09:43:20|6964.9|6958.9|6964.6|6958.6|6964.9|6958.9|6964.6|6958.6|0
1623231820000|2021-06-09 09:43:40|6964.4|6958.4|6963.4|6957.4|6964.4|6958.4|6963.4|6957.4|2
1623231830000|2021-06-09 09:43:50|6962.9|6956.9|6964.8|6958.8|6964.8|6958.8|6962.7|6956.7|3
1623231840000|2021-06-09 09:44:00|6964.6|6958.6|6964.3|6958.3|6964.6|6958.6|6964.3|6958.3|0
1623231870000|2021-06-09 09:44:30|6963.6|6957.6|6963.6|6957.6|6963.9|6957.9|6963.6|6957.6|0
1623231880000|2021-06-09 09:44:40|6963|6957|6963.2|6957.2|6963.2|6957.2|6962.9|6956.9|1
1623231890000|2021-06-09 09:44:50|6962.5|6956.5|6962.5|6956.5|6962.5|6956.5|6962.2|6956.2|1
1623231900000|2021-06-09 09:45:00|6962.7|6956.7|6962.5|6956.5|6962.7|6956.7|6961.8|6955.8|1
1623231910000|2021-06-09 09:45:10|6964.2|6958.2|6963.7|6957.7|6964.2|6958.2|6963.7|6957.7|6
1623231950000|2021-06-09 09:45:50|6963.1|6957.1|6963.7|6957.7|6964.2|6958.2|6963.1|6957.1|1
1623231960000|2021-06-09 09:46:00|6963.5|6957.5|6963.7|6957.7|6963.7|6957.7|6962.9|6956.9|0
1623231970000|2021-06-09 09:46:10|6964.2|6958.2|6964.2|6958.2|6964.4|6958.4|6964.2|6958.2|0
1623231980000|2021-06-09 09:46:20|6963.4|6957.4|6964.2|6958.2|6964.2|6958.2|6963.4|6957.4|1
1623231990000|2021-06-09 09:46:30|6964|6958|6963.8|6957.8|6964|6958|6963.8|6957.8|0
1623232000000|2021-06-09 09:46:40|6963.5|6957.5|6962.2|6956.2|6963.5|6957.5|6962.2|6956.2|4
1623232010000|2021-06-09 09:46:50|6961.9|6955.9|6961.7|6955.7|6961.9|6955.9|6961.3|6955.3|1
1623232020000|2021-06-09 09:47:00|6961.5|6955.5|6960.9|6954.9|6961.5|6955.5|6960.9|6954.9|2
1623232030000|2021-06-09 09:47:10|6961.3|6955.3|6961.3|6955.3|6961.3|6955.3|6961.1|6955.1|2
1623232040000|2021-06-09 09:47:20|6961.5|6955.5|6961.5|6955.5|6961.5|6955.5|6961.5|6955.5|0
1623232050000|2021-06-09 09:47:30|6962|6956|6955.6|6949.6|6962.6|6956|6953.9|6947.9|118
1623232060000|2021-06-09 09:47:40|6955.9|6949.9|6954.9|6948.9|6956.4|6950.4|6954.9|6948.9|4
1623232070000|2021-06-09 09:47:50|6955.1|6949.1|6954.7|6948.7|6955.4|6949.4|6954.7|6948.7|0
1623232080000|2021-06-09 09:48:00|6954.9|6948.9|6955.7|6949.7|6955.7|6949.7|6954.9|6948.9|1
1623232090000|2021-06-09 09:48:10|6956.6|6950.6|6955.1|6949.1|6956.6|6950.6|6955.1|6949.1|1
1623232100000|2021-06-09 09:48:20|6954.9|6948.9|6954.4|6948.4|6954.9|6948.9|6954.4|6948.4|0
1623232130000|2021-06-09 09:48:50|||||||||6
1623232140000|2021-06-09 09:49:00|6954.1|6948.1|6953.1|6947.1|6954.1|6948.1|6952.6|6946.6|12
1623232150000|2021-06-09 09:49:10|6952.9|6946.9|6952.6|6946.6|6953.1|6947.1|6952.6|6946.6|7
1623232160000|2021-06-09 09:49:20|6953.5|6947.5|6954.3|6948.3|6954.3|6948.3|6953.5|6947.5|3
1623232170000|2021-06-09 09:49:30|6954.7|6948.7|6954.3|6948.3|6954.7|6948.7|6954.3|6948.3|8
1623232180000|2021-06-09 09:49:40|6954.6|6948.6|6954.6|6948.6|6954.6|6948.6|6954.6|6948.6|1
1623232190000|2021-06-09 09:49:50|6953.3|6947.3|6953.3|6947.3|6953.3|6947.3|6953.3|6947.3|2
1623232200000|2021-06-09 09:50:00|6953.5|6947.5|6954.1|6948.1|6954.3|6948.3|6953.5|6947.5|1
1623232210000|2021-06-09 09:50:10|6953.8|6947.8|6954.1|6948.1|6954.1|6948.1|6953.8|6947.8|1
1623232220000|2021-06-09 09:50:20|6953.2|6947.2|6951.3|6945.3|6953.2|6947.2|6951.1|6945.1|14
1623232230000|2021-06-09 09:50:30|6951.6|6945.6|6951.3|6945.3|6954|6948|6951.3|6945.3|26
1623232250000|2021-06-09 09:50:50|6951.8|6945.8|6951.6|6945.6|6952|6946|6951.6|6945.6|1
1623232260000|2021-06-09 09:51:00|6951.9|6945.9|6951.3|6945.3|6951.9|6945.9|6951.3|6945.3|1
1623232270000|2021-06-09 09:51:10|6951.6|6945.6|6951.4|6945.4|6951.6|6945.6|6951.4|6945.4|0
1623232280000|2021-06-09 09:51:20|6950.7|6944.7|6951.2|6945.2|6951.4|6945.4|6950.7|6944.7|1
1623232290000|2021-06-09 09:51:30|6950.9|6944.9|6952.6|6946.6|6952.6|6946.6|6950.9|6944.9|1
1623232310000|2021-06-09 09:51:50|6952.3|6946.3|6952.1|6946.1|6952.3|6946.3|6952.1|6946.1|0
1623232320000|2021-06-09 09:52:00|6952.6|6946.6|6952.3|6946.3|6952.8|6946.8|6952.1|6946.1|1
1623232330000|2021-06-09 09:52:10|6952.1|6946.1|6952.2|6946.2|6952.2|6946.2|6950.3|6944.3|6
1623232350000|2021-06-09 09:52:30|6951.9|6945.9|6950.8|6944.8|6951.9|6945.9|6950.8|6944.8|1
1623232360000|2021-06-09 09:52:40|6950.6|6944.6|6951.4|6945.4|6951.4|6945.4|6950.6|6944.6|1
1623232370000|2021-06-09 09:52:50|6951.7|6945.7|6953.3|6947.3|6953.5|6947.5|6951.7|6945.7|4
1623232380000|2021-06-09 09:53:00|6953.5|6947.5|6955|6949|6955|6949|6953.5|6947.5|0
1623232390000|2021-06-09 09:53:10|6955.8|6949.8|6957|6951|6957.2|6951.2|6955.2|6949.2|1
1623232400000|2021-06-09 09:53:20|6956.6|6950.6|6955.3|6949.3|6956.6|6950.6|6955.3|6949.3|0
1623232410000|2021-06-09 09:53:30|6955.2|6949.2|6955.7|6949.7|6956|6950|6955.2|6949.2|1
1623232420000|2021-06-09 09:53:40|6956.2|6950.2|6956.2|6950.2|6956.2|6950.2|6956.2|6950.2|0
1623232430000|2021-06-09 09:53:50|6955.7|6949.7|6956.5|6950.5|6957.2|6951.2|6955.7|6949.7|1
1623232440000|2021-06-09 09:54:00|6956.2|6950.2|6956.4|6950.4|6956.4|6950.4|6956.2|6950.2|2
1623232450000|2021-06-09 09:54:10|6956.2|6950.2|6955.3|6949.3|6956.2|6950.2|6955.3|6949.3|1
1623232460000|2021-06-09 09:54:20|6955.1|6949.1|6955.3|6949.3|6955.3|6949.3|6955.1|6949.1|0
1623232470000|2021-06-09 09:54:30|6955.1|6949.1|6958.2|6952.2|6958.2|6952.2|6955.1|6949.1|1
1623232480000|2021-06-09 09:54:40|6958.5|6952.5|6958.5|6952.5|6958.8|6952.8|6958.5|6952.5|0
1623232490000|2021-06-09 09:54:50|6958.7|6952.7|6961|6955|6961|6955|6958.7|6952.7|1
1623232500000|2021-06-09 09:55:00|6960.8|6954.8|6962|6956|6962|6956|6960.8|6954.8|0
1623232510000|2021-06-09 09:55:10|6962.5|6956.5|6960.9|6954.9|6962.5|6956.5|6960.9|6954.9|1
1623232520000|2021-06-09 09:55:20|6961.3|6955.3|6961.9|6955.9|6961.9|6955.9|6961.3|6955.3|2
1623232540000|2021-06-09 09:55:40|6962.9|6956.9|6962.9|6956.9|6962.9|6956.9|6962.9|6956.9|0
1623232550000|2021-06-09 09:55:50|6963.2|6957.2|6964.2|6958.2|6964.2|6958.2|6963.2|6957.2|2
1623232560000|2021-06-09 09:56:00|6963.9|6957.9|6967.8|6961.8|6967.8|6961.8|6963.9|6957.9|5
1623232570000|2021-06-09 09:56:10|6968|6962|6968.7|6962.7|6968.7|6962.7|6967.7|6961.7|1
1623232580000|2021-06-09 09:56:20|6968.6|6962.6|6968|6962|6968.8|6962.8|6967.3|6961.3|5
1623232590000|2021-06-09 09:56:30|6968.2|6962.2|6966.2|6960.2|6969.1|6963.1|6966.2|6960.2|5
1623232600000|2021-06-09 09:56:40|6966.5|6960.5|6965.5|6959.5|6967|6961|6965.5|6959.5|0
1623232610000|2021-06-09 09:56:50|6965.7|6959.7|6965.7|6959.7|6965.7|6959.7|6965.5|6959.5|2
1623232620000|2021-06-09 09:57:00|6965.5|6959.5|6965.7|6959.7|6965.7|6959.7|6965.5|6959.5|2
1623232630000|2021-06-09 09:57:10|6965.5|6959.5|6965.7|6959.7|6965.7|6959.7|6965.5|6959.5|0
1623232640000|2021-06-09 09:57:20|6965.5|6959.5|6966|6960|6966|6960|6965.5|6959.5|2
1623232650000|2021-06-09 09:57:30|6966.3|6960.3|6966.3|6960.3|6966.3|6960.3|6965.8|6959.8|0
1623232660000|2021-06-09 09:57:40|6966|6960|6966|6960|6966|6960|6966|6960|0
1623232670000|2021-06-09 09:57:50|6965.8|6959.8|6965.8|6959.8|6966|6960|6965.8|6959.8|1
1623232680000|2021-06-09 09:58:00|6965.6|6959.6|6965.8|6959.8|6965.8|6959.8|6965.6|6959.6|0
1623232690000|2021-06-09 09:58:10|6965.6|6959.6|6965.6|6959.6|6965.6|6959.6|6965.6|6959.6|0
1623232700000|2021-06-09 09:58:20|6965.4|6959.4|6965.1|6959.1|6965.4|6959.4|6965.1|6959.1|0
1623232710000|2021-06-09 09:58:30|6964.6|6958.6|6964.5|6958.5|6964.6|6958.6|6963.6|6957.6|3
1623232720000|2021-06-09 09:58:40|6963.6|6957.6|6963.4|6957.4|6963.6|6957.6|6963.2|6957.2|0
1623232730000|2021-06-09 09:58:50|6963.6|6957.6|6964.4|6958.4|6964.8|6958.8|6963.6|6957.6|0
1623232740000|2021-06-09 09:59:00|6964.1|6958.1|6963.4|6957.4|6964.1|6958.1|6963.4|6957.4|1
1623232750000|2021-06-09 09:59:10|6962.6|6956.6|6964.1|6958.1|6964.1|6958.1|6962.6|6956.6|1
1623232770000|2021-06-09 09:59:30|6963.8|6957.8|6963.6|6957.6|6963.8|6957.8|6963.6|6957.6|1
1623232800000|2021-06-09 10:00:00|6964.8|6958.8|6964.3|6958.3|6964.8|6958.8|6964.3|6958.3|3
1623232810000|2021-06-09 10:00:10|6964.8|6958.8|6965.3|6959.3|6965.3|6959.3|6964.8|6958.8|0
1623232830000|2021-06-09 10:00:30|6965|6959|6964.1|6958.1|6965.1|6959.1|6964.1|6958.1|3
1623232850000|2021-06-09 10:00:50|6964.3|6958.3|6964.8|6958.8|6964.8|6958.8|6964.3|6958.3|0
1623232860000|2021-06-09 10:01:00|6965.1|6959.1|6963.6|6957.6|6965.1|6959.1|6963.6|6957.6|0
1623232870000|2021-06-09 10:01:10|6964.3|6958.3|6964.8|6958.8|6964.8|6958.8|6964.3|6958.3|3
1623232880000|2021-06-09 10:01:20|6964.3|6958.3|6964.3|6958.3|6964.3|6958.3|6964.3|6958.3|1
1623232890000|2021-06-09 10:01:30|6964.1|6958.1|6964.1|6958.1|6964.1|6958.1|6964.1|6958.1|0
1623232920000|2021-06-09 10:02:00|6964.6|6958.6|6965.1|6959.1|6965.1|6959.1|6964.6|6958.6|0
1623232940000|2021-06-09 10:02:20|6965.3|6959.3|6965.3|6959.3|6965.3|6959.3|6965.1|6959.1|3
1623232950000|2021-06-09 10:02:30|6965.5|6959.5|6965.5|6959.5|6965.5|6959.5|6965.1|6959.1|1
1623232970000|2021-06-09 10:02:50|6965|6959|6965|6959|6965|6959|6965|6959|1
1623232990000|2021-06-09 10:03:10|6964.5|6958.5|6963.8|6957.8|6964.5|6958.5|6963.8|6957.8|0
1623233000000|2021-06-09 10:03:20|6964|6958|6964.4|6958.4|6964.6|6958.6|6964|6958|0
1623233010000|2021-06-09 10:03:30|6963.8|6957.8|6963.8|6957.8|6963.8|6957.8|6963.8|6957.8|0
1623233020000|2021-06-09 10:03:40|6963.3|6957.3|6963.3|6957.3|6963.3|6957.3|6963.3|6957.3|0
1623233030000|2021-06-09 10:03:50|6963.5|6957.5|6964.6|6958.6|6964.6|6958.6|6963.5|6957.5|0
1623233040000|2021-06-09 10:04:00|6964.4|6958.4|6963.1|6957.1|6964.4|6958.4|6963.1|6957.1|0
1623233070000|2021-06-09 10:04:30|6961.6|6955.6|6961.6|6955.6|6961.6|6955.6|6961.6|6955.6|1
1623233080000|2021-06-09 10:04:40|6961.7|6955.7|6959.9|6953.9|6961.7|6955.7|6959.9|6953.9|0
1623233100000|2021-06-09 10:05:00|6959.7|6953.7|6960.9|6954.9|6960.9|6954.9|6959.2|6953.2|2
1623233110000|2021-06-09 10:05:10|6961.7|6955.7|6965.8|6955.8|6965.8|6957.6|6961.7|6955.7|4
1623233120000|2021-06-09 10:05:20|||||||||1
1623233130000|2021-06-09 10:05:30|6962.9|6956.9|6963.8|6957.8|6963.8|6957.8|6962.9|6956.9|1
1623233140000|2021-06-09 10:05:40|6963.6|6957.6|6963.6|6957.6|6963.6|6957.6|6963.6|6957.6|0
1623233150000|2021-06-09 10:05:50|6963.4|6957.4|6963.2|6957.2|6963.4|6957.4|6963.2|6957.2|1
1623233160000|2021-06-09 10:06:00|6962.9|6956.9|6963.6|6957.6|6963.6|6957.6|6962.9|6956.9|0
1623233190000|2021-06-09 10:06:30|6964.4|6958.4|6964.6|6958.6|6964.6|6958.6|6964.4|6958.4|0
1623233200000|2021-06-09 10:06:40|6965.4|6959.4|6965.4|6959.4|6965.4|6959.4|6965.4|6959.4|1
1623233210000|2021-06-09 10:06:50|6966.2|6960.2|6966.4|6960.4|6967.4|6961.4|6965.9|6959.9|1
1623233240000|2021-06-09 10:07:20|6966.2|6960.2|6966.1|6960.1|6966.2|6960.2|6965.3|6959.3|0
1623233250000|2021-06-09 10:07:30|6965.6|6959.6|6965.9|6959.9|6966.1|6960.1|6965.6|6959.6|0
1623233260000|2021-06-09 10:07:40|6966.1|6960.1|6966.9|6960.9|6966.9|6960.9|6966.1|6960.1|1
1623233270000|2021-06-09 10:07:50|6966.4|6960.4|6966.7|6960.7|6966.7|6960.7|6966.4|6960.4|0
1623233280000|2021-06-09 10:08:00|6967|6961|6967.3|6961.3|6967.6|6961.6|6966.9|6960.9|1
1623233310000|2021-06-09 10:08:30|6965.8|6959.8|6965.8|6959.8|6965.8|6959.8|6965.8|6959.8|4
1623233330000|2021-06-09 10:08:50|6965.2|6959.2|6965.3|6959.3|6966.8|6960.8|6965.2|6959.2|1
1623233340000|2021-06-09 10:09:00|6965.6|6959.6|6965.6|6959.6|6965.6|6959.6|6965.6|6959.6|0
1623233360000|2021-06-09 10:09:20|6964.9|6958.9|6964.3|6958.3|6964.9|6958.9|6964.3|6958.3|1
1623233370000|2021-06-09 10:09:30|6964.1|6958.1|6963.1|6957.1|6964.1|6958.1|6963.1|6957.1|0
1623233380000|2021-06-09 10:09:40|6962.9|6956.9|6962.9|6956.9|6962.9|6956.9|6962.9|6956.9|0
1623233400000|2021-06-09 10:10:00|6962.7|6956.7|6961.4|6955.4|6962.7|6956.7|6961.4|6955.4|1
1623233410000|2021-06-09 10:10:10|6961|6955|6961.7|6955.7|6961.7|6955.7|6961|6955|1
1623233420000|2021-06-09 10:10:20|6961.9|6955.9|6961.9|6955.9|6961.9|6955.9|6961.9|6955.9|0
1623233430000|2021-06-09 10:10:30|6960.9|6954.9|6960.8|6954.8|6960.9|6954.9|6960.8|6954.8|0
1623233440000|2021-06-09 10:10:40|6960.1|6954.1|6962.2|6956.2|6962.2|6956.2|6960.1|6954.1|3
1623233450000|2021-06-09 10:10:50|6962.5|6956.5|6962.5|6956.5|6962.5|6956.5|6962.5|6956.5|0
1623233460000|2021-06-09 10:11:00|6962.3|6956.3|6962|6956|6962.3|6956.3|6962|6956|0
1623233470000|2021-06-09 10:11:10|6961.5|6955.5|6961.2|6955.2|6961.5|6955.5|6961.2|6955.2|0
1623233480000|2021-06-09 10:11:20|6960.8|6954.8|6960.5|6954.5|6960.8|6954.8|6960.5|6954.5|0
1623233490000|2021-06-09 10:11:30|6960.3|6954.3|6960.5|6954.5|6960.5|6954.5|6959.3|6953.3|1
1623233500000|2021-06-09 10:11:40|6960|6954|6960|6954|6960|6954|6960|6954|0
1623233510000|2021-06-09 10:11:50|6959.8|6953.8|6958.5|6952.5|6959.8|6953.8|6958.5|6952.5|0
1623233520000|2021-06-09 10:12:00|6960|6954|6960.2|6954.2|6960.2|6954.2|6960|6954|2
1623233530000|2021-06-09 10:12:10|6960.7|6954.7|6960.2|6954.2|6960.7|6954.7|6960.2|6954.2|2
1623233580000|2021-06-09 10:13:00|6960.7|6954.7|6960.7|6954.7|6960.7|6954.7|6960.7|6954.7|0
1623233590000|2021-06-09 10:13:10|||||||||2
1623233620000|2021-06-09 10:13:40|6960.4|6954.4|6957.4|6951.4|6960.4|6954.4|6957.4|6951.4|6
1623233630000|2021-06-09 10:13:50|6957.1|6951.1|6955.6|6949.6|6957.1|6951.1|6955.6|6949.6|8
1623233640000|2021-06-09 10:14:00|6955.9|6949.9|6956.6|6950.6|6956.9|6950.9|6955.9|6949.9|2
1623233650000|2021-06-09 10:14:10|6956.3|6950.3|6956.3|6950.3|6956.3|6950.3|6956.3|6950.3|9
1623233660000|2021-06-09 10:14:20|6956.1|6950.1|6956.7|6950.7|6956.7|6950.7|6956.1|6950.1|3
1623233670000|2021-06-09 10:14:30|6957.7|6951.7|6957.5|6951.5|6957.7|6951.7|6957.5|6951.5|0
1623233700000|2021-06-09 10:15:00|6956.9|6950.9|6957.9|6951.9|6957.9|6951.9|6956.9|6950.9|1
1623233730000|2021-06-09 10:15:30|6957.7|6951.7|6959|6953|6961.2|6955.2|6957.7|6951.7|4
1623233740000|2021-06-09 10:15:40|6958.3|6952.3|6959.6|6953.6|6959.8|6953.8|6958.3|6952.3|1
1623233750000|2021-06-09 10:15:50|6959.4|6953.4|6959.3|6953.3|6959.4|6953.4|6959.1|6953.1|0
1623233760000|2021-06-09 10:16:00|6959.8|6953.8|6961|6955|6961.5|6955.5|6959.8|6953.8|0
1623233770000|2021-06-09 10:16:10|6961.5|6955.5|6961.5|6955.5|6961.7|6955.7|6961.5|6955.5|0
1623233780000|2021-06-09 10:16:20|6960|6954|6959.5|6953.5|6960|6954|6959.5|6953.5|0
1623233790000|2021-06-09 10:16:30|6959|6953|6959|6953|6959.3|6953.3|6959|6953|0
1623233800000|2021-06-09 10:16:40|6958.5|6952.5|6958.5|6952.5|6958.5|6952.5|6958.5|6952.5|0
1623233810000|2021-06-09 10:16:50|6958.3|6952.3|6957.5|6951.5|6958.3|6952.3|6957.5|6951.5|0
1623233830000|2021-06-09 10:17:10|6957.6|6951.6|6957.8|6951.8|6957.8|6951.8|6957.6|6951.6|1
1623233840000|2021-06-09 10:17:20|6957.3|6951.3|6957|6951|6957.3|6951.3|6957|6951|0
1623233850000|2021-06-09 10:17:30|6953.3|6947.3|6952.9|6946.9|6953.3|6947.3|6952.9|6946.9|15
1623233860000|2021-06-09 10:17:40|6952.7|6946.7|6950.9|6944.9|6952.7|6946.7|6950.9|6944.9|3
1623233870000|2021-06-09 10:17:50|6951.1|6945.1|6949.3|6943.3|6951.1|6945.1|6949.3|6943.3|3
1623233880000|2021-06-09 10:18:00|6949.1|6943.1|6948.4|6942.4|6949.1|6943.1|6947.6|6941.6|10
1623233890000|2021-06-09 10:18:10|6947.8|6941.8|6948.6|6942.6|6948.6|6942.6|6947.6|6941.6|2
1623233900000|2021-06-09 10:18:20|6948.4|6942.4|6948.3|6942.3|6948.6|6942.6|6948.3|6942.3|5
1623233920000|2021-06-09 10:18:40|6948.8|6942.8|6948.8|6942.8|6948.8|6942.8|6948.8|6942.8|0
1623233930000|2021-06-09 10:18:50|6948.5|6942.5|6948.5|6942.5|6948.5|6942.5|6948.5|6942.5|0
1623233940000|2021-06-09 10:19:00|6948.9|6942.9|6949.7|6943.7|6950.2|6944.2|6948.9|6942.9|4
1623233960000|2021-06-09 10:19:20|6949.5|6943.5|6949.2|6943.2|6949.5|6943.5|6949.2|6943.2|0
1623233980000|2021-06-09 10:19:40|6949.4|6943.4|6950.4|6944.4|6950.4|6944.4|6949.2|6943.2|1
1623233990000|2021-06-09 10:19:50|6950.2|6944.2|6950.9|6944.9|6950.9|6944.9|6950.2|6944.2|0
1623234000000|2021-06-09 10:20:00|6951.2|6945.2|6955.2|6949.2|6955.2|6949.2|6951.2|6945.2|6
1623234010000|2021-06-09 10:20:10|6955|6949|6954.7|6948.7|6955|6949|6954.7|6948.7|2
1623234020000|2021-06-09 10:20:20|6955|6949|6955.5|6949.5|6955.5|6949.5|6954.7|6948.7|0
1623234040000|2021-06-09 10:20:40|6955.2|6949.2|6956.8|6950.8|6956.8|6950.8|6955.2|6949.2|0
1623234050000|2021-06-09 10:20:50|6956.3|6950.3|6955|6949|6956.3|6950.3|6955|6949|0
1623234060000|2021-06-09 10:21:00|6954.8|6948.8|6954.8|6948.8|6954.8|6948.8|6954.8|6948.8|0
1623234080000|2021-06-09 10:21:20|6955|6949|6954.8|6948.8|6955|6949|6954.8|6948.8|1
1623234100000|2021-06-09 10:21:40|6955|6949|6953.8|6947.8|6955|6949|6953.8|6947.8|2
1623234110000|2021-06-09 10:21:50|6954.3|6948.3|6954.8|6948.8|6954.8|6948.8|6953.7|6947.7|1
1623234120000|2021-06-09 10:22:00|6954.5|6948.5|6954.1|6948.1|6954.5|6948.5|6953.8|6947.8|1
1623234130000|2021-06-09 10:22:10|6953.8|6947.8|6953.8|6947.8|6953.8|6947.8|6953.8|6947.8|0
1623234150000|2021-06-09 10:22:30|6954.1|6948.1|6954.1|6948.1|6954.1|6948.1|6954.1|6948.1|0
1623234190000|2021-06-09 10:23:10|6953.8|6947.8|6953.8|6947.8|6953.8|6947.8|6953.8|6947.8|0
1623234200000|2021-06-09 10:23:20|6954.1|6948.1|6953.6|6947.6|6954.1|6948.1|6953.6|6947.6|0
1623234220000|2021-06-09 10:23:40|6954.1|6948.1|6954.1|6948.1|6954.1|6948.1|6954.1|6948.1|0
1623234240000|2021-06-09 10:24:00|6954.3|6948.3|6953.8|6947.8|6954.3|6948.3|6953.8|6947.8|0
1623234250000|2021-06-09 10:24:10|6954.8|6948.8|6953.8|6947.8|6954.8|6948.8|6953.8|6947.8|0
1623234260000|2021-06-09 10:24:20|6954.3|6948.3|6954.3|6948.3|6954.3|6948.3|6954.3|6948.3|1
1623234290000|2021-06-09 10:24:50|6954.5|6948.5|6954.5|6948.5|6954.5|6948.5|6954.5|6948.5|0
1623234310000|2021-06-09 10:25:10|6954.2|6948.2|6953.7|6947.7|6954.2|6948.2|6953.7|6947.7|1
1623234330000|2021-06-09 10:25:30|6954|6948|6954|6948|6954|6948|6954|6948|0
1623234340000|2021-06-09 10:25:40|6954.6|6948.6|6954.6|6948.6|6954.6|6948.6|6954.6|6948.6|0
1623234350000|2021-06-09 10:25:50|6954.8|6948.8|6955.3|6949.3|6955.3|6949.3|6954.8|6948.8|0
1623234390000|2021-06-09 10:26:30|6955.5|6949.5|6955.5|6949.5|6955.5|6949.5|6955.5|6949.5|0
1623234400000|2021-06-09 10:26:40|6955.3|6949.3|6955.3|6949.3|6955.3|6949.3|6955.3|6949.3|0
1623234410000|2021-06-09 10:26:50|||||||||1
1623234420000|2021-06-09 10:27:00|6955.1|6949.1|6954.6|6948.6|6955.1|6949.1|6954.6|6948.6|1
1623234430000|2021-06-09 10:27:10|6954|6948|6954|6948|6954|6948|6954|6948|0
1623234450000|2021-06-09 10:27:30|6954.5|6948.5|6954.5|6948.5|6954.5|6948.5|6954.5|6948.5|0
1623234460000|2021-06-09 10:27:40|6955|6949|6955|6949|6955|6949|6955|6949|0
1623234470000|2021-06-09 10:27:50|6954.2|6948.2|6954.5|6948.5|6954.5|6948.5|6954.2|6948.2|1
1623234480000|2021-06-09 10:28:00|6954.2|6948.2|6950.6|6944.6|6954.2|6948.2|6949.6|6943.6|5
1623234490000|2021-06-09 10:28:10|6950.4|6944.4|6949.9|6943.9|6950.4|6944.4|6949.6|6943.6|1
1623234500000|2021-06-09 10:28:20|6949.7|6943.7|6949.4|6943.4|6949.7|6943.7|6949.2|6943.2|0
1623234510000|2021-06-09 10:28:30|6949.2|6943.2|6948.4|6942.4|6949.2|6943.2|6948.4|6942.4|1
1623234530000|2021-06-09 10:28:50|6949.6|6943.6|6949.8|6943.8|6950.8|6944.8|6949.6|6943.6|2
1623234540000|2021-06-09 10:29:00|6950|6944|6950.3|6944.3|6950.3|6944.3|6950|6944|0
1623234550000|2021-06-09 10:29:10|6950.1|6944.1|6949.8|6943.8|6950.1|6944.1|6949.8|6943.8|0
1623234560000|2021-06-09 10:29:20|6950.3|6944.3|6950.3|6944.3|6950.8|6944.8|6949.6|6943.6|1
1623234580000|2021-06-09 10:29:40|6950|6944|6949.8|6943.8|6950|6944|6949.8|6943.8|0
1623234590000|2021-06-09 10:29:50|6950.3|6944.3|6950.3|6944.3|6950.3|6944.3|6950.3|6944.3|0
1623234600000|2021-06-09 10:30:00|6951.3|6945.3|6951.3|6945.3|6951.3|6945.3|6951.3|6945.3|0
1623234610000|2021-06-09 10:30:10|6951.1|6945.1|6950.5|6944.5|6951.1|6945.1|6950|6944|0
1623234620000|2021-06-09 10:30:20|6950.7|6944.7|6952|6946|6952|6946|6950.7|6944.7|1
1623234650000|2021-06-09 10:30:50|6951.8|6945.8|6951.8|6945.8|6952|6946|6951.5|6945.5|0
1623234660000|2021-06-09 10:31:00|6951.5|6945.5|6951.3|6945.3|6951.5|6945.5|6951.3|6945.3|0
1623234670000|2021-06-09 10:31:10|6953.5|6947.5|6958.9|6948.9|6958.9|6949.7|6953.5|6947.5|1
1623234680000|2021-06-09 10:31:20|6956.7|6950.7|6956.4|6950.4|6956.7|6950.7|6955.9|6949.9|0
1623234690000|2021-06-09 10:31:30|6956.1|6950.1|6956.6|6950.6|6956.6|6950.6|6956.1|6950.1|0
1623234700000|2021-06-09 10:31:40|6956.3|6950.3|6956.9|6950.9|6957.4|6951.4|6956.3|6950.3|0
1623234710000|2021-06-09 10:31:50|6956.1|6950.1|6957.1|6951.1|6957.1|6951.1|6956.1|6950.1|0
1623234720000|2021-06-09 10:32:00|6957.4|6951.4|6957.4|6951.4|6957.4|6951.4|6957.4|6951.4|0
1623234730000|2021-06-09 10:32:10|6957.1|6951.1|6956.9|6950.9|6957.1|6951.1|6956.9|6950.9|0
1623234740000|2021-06-09 10:32:20|6957.2|6951.2|6957.9|6951.9|6957.9|6951.9|6957.2|6951.2|2
1623234760000|2021-06-09 10:32:40|6958.1|6952.1|6959.4|6953.4|6959.4|6953.4|6958.1|6952.1|2
1623234770000|2021-06-09 10:32:50|6960.6|6954.6|6962.1|6956.1|6962.1|6956.1|6960.6|6954.6|1
1623234780000|2021-06-09 10:33:00|||||||||2
1623234790000|2021-06-09 10:33:10|6962.9|6956.9|6962.9|6956.9|6962.9|6956.9|6962.9|6956.9|2
1623234800000|2021-06-09 10:33:20|6963.1|6957.1|6963.9|6957.9|6964.2|6958.2|6963.1|6957.1|1
1623234810000|2021-06-09 10:33:30|6963.7|6957.7|6964.2|6958.2|6964.2|6958.2|6963.6|6957.6|2
1623234820000|2021-06-09 10:33:40|6964.7|6958.7|6964.2|6958.2|6964.7|6958.7|6964.2|6958.2|2
1623234830000|2021-06-09 10:33:50|6964|6958|6961.9|6955.9|6964|6958|6961.9|6955.9|3
1623234840000|2021-06-09 10:34:00|6962.2|6956.2|6962.2|6956.2|6962.2|6956.2|6962.2|6956.2|0
1623234850000|2021-06-09 10:34:10|6961.9|6955.9|6963.2|6957.2|6963.2|6957.2|6961.9|6955.9|1
1623234860000|2021-06-09 10:34:20|6963.4|6957.4|6964.6|6958.6|6964.6|6958.6|6963.4|6957.4|2
1623234870000|2021-06-09 10:34:30|6965.1|6959.1|6962.9|6956.9|6965.1|6959.1|6962.9|6956.9|1
1623234880000|2021-06-09 10:34:40|6963.1|6957.1|6963.4|6957.4|6963.4|6957.4|6963.1|6957.1|0
1623234890000|2021-06-09 10:34:50|6963.7|6957.7|6963.7|6957.7|6964.5|6958.5|6963.7|6957.7|0
1623234900000|2021-06-09 10:35:00|6963.4|6957.4|6963.4|6957.4|6963.4|6957.4|6963.4|6957.4|0
1623234910000|2021-06-09 10:35:10|6963.7|6957.7|6963.7|6957.7|6963.7|6957.7|6963.7|6957.7|0
1623234930000|2021-06-09 10:35:30|6962.7|6956.7|6962.7|6956.7|6962.7|6956.7|6962.7|6956.7|0
1623234950000|2021-06-09 10:35:50|6963|6957|6963.6|6957.6|6963.6|6957.6|6963|6957|2
1623234960000|2021-06-09 10:36:00|6964.2|6958.2|6964.2|6958.2|6964.2|6958.2|6964.2|6958.2|0
1623234980000|2021-06-09 10:36:20|6963.9|6957.9|6963.9|6957.9|6963.9|6957.9|6963.9|6957.9|0
1623234990000|2021-06-09 10:36:30|6963.3|6957.3|6962.7|6956.7|6963.3|6957.3|6962.7|6956.7|0
1623235010000|2021-06-09 10:36:50|6963.9|6957.9|6965|6959|6965.5|6959.5|6963.9|6957.9|1
1623235020000|2021-06-09 10:37:00|6964.4|6958.4|6967.3|6961.3|6967.5|6961.5|6964.4|6958.4|0
1623235030000|2021-06-09 10:37:10|6966.5|6960.5|6965.2|6959.2|6966.5|6960.5|6965.2|6959.2|0
1623235040000|2021-06-09 10:37:20|6965.4|6959.4|6966.4|6960.4|6966.4|6960.4|6965.4|6959.4|0
1623235050000|2021-06-09 10:37:30|6966.2|6960.2|6968|6962|6968|6962|6966.2|6960.2|0
1623235060000|2021-06-09 10:37:40|6967.8|6961.8|6967.8|6961.8|6967.8|6961.8|6967.8|6961.8|0
1623235080000|2021-06-09 10:38:00|6967.4|6961.4|6967.4|6961.4|6967.4|6961.4|6967.4|6961.4|3
1623235090000|2021-06-09 10:38:10|6967.2|6961.2|6967.4|6961.4|6967.4|6961.4|6967.2|6961.2|1
1623235100000|2021-06-09 10:38:20|6967.6|6961.6|6965.5|6959.5|6967.6|6961.6|6965.2|6959.2|5
1623235110000|2021-06-09 10:38:30|6965|6959|6967.1|6961.1|6967.1|6961.1|6964|6958|3
1623235120000|2021-06-09 10:38:40|6968|6962|6967.5|6961.5|6968|6962|6967.5|6961.5|1
1623235130000|2021-06-09 10:38:50|6967.7|6961.7|6967.7|6961.7|6967.7|6961.7|6967.7|6961.7|0
1623235140000|2021-06-09 10:39:00|6967.9|6961.9|6967.9|6961.9|6967.9|6961.9|6967.9|6961.9|1
1623235160000|2021-06-09 10:39:20|6968.1|6962.1|6968.1|6962.1|6968.1|6962.1|6968.1|6962.1|0
1623235170000|2021-06-09 10:39:30|6967.9|6961.9|6968.3|6962.3|6968.3|6962.3|6967.9|6961.9|1
1623235180000|2021-06-09 10:39:40|6967.5|6961.5|6967.5|6961.5|6967.5|6961.5|6967.5|6961.5|1
1623235200000|2021-06-09 10:40:00|6967.2|6961.2|6967.7|6961.7|6967.7|6961.7|6967.2|6961.2|0
1623235210000|2021-06-09 10:40:10|6967.5|6961.5|6967.5|6961.5|6967.5|6961.5|6967.5|6961.5|0
1623235220000|2021-06-09 10:40:20|6966.7|6960.7|6966.7|6960.7|6966.7|6960.7|6966.7|6960.7|0
1623235230000|2021-06-09 10:40:30|6967.2|6961.2|6966.7|6960.7|6967.2|6961.2|6966.7|6960.7|0
1623235240000|2021-06-09 10:40:40|6967|6961|6967|6961|6967|6961|6967|6961|0
1623235260000|2021-06-09 10:41:00|6967.2|6961.2|6967.2|6961.2|6967.4|6961.4|6967.2|6961.2|0
1623235270000|2021-06-09 10:41:10|6967.4|6961.4|6966.4|6960.4|6967.4|6961.4|6966.4|6960.4|0
1623235280000|2021-06-09 10:41:20|6966.3|6960.3|6967.9|6961.9|6967.9|6961.9|6966.3|6960.3|2
1623235290000|2021-06-09 10:41:30|6968.1|6962.1|6968.8|6962.8|6968.9|6962.9|6968.1|6962.1|0
1623235300000|2021-06-09 10:41:40|6968.6|6962.6|6968.8|6962.8|6968.8|6962.8|6968.6|6962.6|0
1623235310000|2021-06-09 10:41:50|6968.9|6962.9|6972.6|6966.6|6972.9|6966.9|6968.9|6962.9|2
1623235320000|2021-06-09 10:42:00|6972.9|6966.9|6974.2|6968.2|6975.2|6969.2|6972.5|6966.5|5
1623235330000|2021-06-09 10:42:10|6974.4|6968.4|6974.4|6968.4|6974.4|6968.4|6974.4|6968.4|0
1623235350000|2021-06-09 10:42:30|6974.2|6968.2|6972.8|6966.8|6974.2|6968.2|6972.8|6966.8|1
1623235360000|2021-06-09 10:42:40|6972.5|6966.5|6972.5|6966.5|6972.5|6966.5|6972.5|6966.5|0
1623235370000|2021-06-09 10:42:50|6973|6967|6975.3|6969.3|6975.3|6969.3|6973|6967|4
1623235380000|2021-06-09 10:43:00|6975|6969|6974.7|6968.7|6975|6969|6974.4|6968.4|0
1623235390000|2021-06-09 10:43:10|6977.1|6971.1|6977.2|6971.2|6977.2|6971.2|6977.1|6971.1|1
1623235400000|2021-06-09 10:43:20|6977.9|6971.9|6977.6|6971.6|6977.9|6971.9|6977.6|6971.6|1
1623235420000|2021-06-09 10:43:40|6978.8|6972.8|6979.1|6973.1|6979.1|6973.1|6978.8|6972.8|2
1623235430000|2021-06-09 10:43:50|6978.5|6972.5|6978.5|6972.5|6978.5|6972.5|6978.5|6972.5|0
1623235440000|2021-06-09 10:44:00|6978.3|6972.3|6977.4|6971.4|6978.3|6972.3|6977.4|6971.4|2
1623235450000|2021-06-09 10:44:10|6977.6|6971.6|6977.6|6971.6|6977.6|6971.6|6977.6|6971.6|1
1623235470000|2021-06-09 10:44:30|6979.2|6973.2|6979.2|6973.2|6979.2|6973.2|6979.2|6973.2|0
1623235490000|2021-06-09 10:44:50|6979.4|6973.4|6979.2|6973.2|6979.7|6973.7|6979.2|6973.2|0
1623235500000|2021-06-09 10:45:00|6979|6973|6977.6|6971.6|6979|6973|6977.6|6971.6|3
1623235510000|2021-06-09 10:45:10|6977.3|6971.3|6977.3|6971.3|6977.3|6971.3|6977.3|6971.3|0
1623235520000|2021-06-09 10:45:20|6976.7|6970.7|6975.8|6969.8|6976.7|6970.7|6975.8|6969.8|0
1623235530000|2021-06-09 10:45:30|6974.9|6968.9|6974.9|6968.9|6974.9|6968.9|6974.9|6968.9|1
1623235550000|2021-06-09 10:45:50|6974.6|6968.6|6974.6|6968.6|6974.6|6968.6|6974.6|6968.6|0
1623235570000|2021-06-09 10:46:10|6974.3|6968.3|6974.3|6968.3|6974.3|6968.3|6974.3|6968.3|0
1623235580000|2021-06-09 10:46:20|6974.6|6968.6|6974.4|6968.4|6974.8|6968.8|6974.4|6968.4|1
1623235590000|2021-06-09 10:46:30|6974.6|6968.6|6976.1|6970.1|6976.1|6970.1|6974.6|6968.6|1
1623235610000|2021-06-09 10:46:50|6976.6|6970.6|6977.6|6971.6|6977.6|6971.6|6976.4|6970.4|0
1623235620000|2021-06-09 10:47:00|6976.1|6970.1|6977.6|6971.6|6977.6|6971.6|6976.1|6970.1|0
1623235630000|2021-06-09 10:47:10|6977.4|6971.4|6976.6|6970.6|6977.4|6971.4|6976.6|6970.6|0
1623235640000|2021-06-09 10:47:20|6977.8|6971.8|6981.7|6975.7|6981.7|6975.7|6977.8|6971.8|6
1623235650000|2021-06-09 10:47:30|6982|6976|6985.5|6979.5|6985.5|6979.5|6982|6976|3
1623235660000|2021-06-09 10:47:40|6985.2|6979.2|6983.7|6977.7|6985.2|6979.2|6983.5|6977.5|7
1623235670000|2021-06-09 10:47:50|6984|6978|6985.7|6979.7|6985.7|6979.7|6983.3|6977.3|18
1623235680000|2021-06-09 10:48:00|6984.9|6978.9|6984.9|6978.9|6984.9|6978.9|6984.9|6978.9|3
1623235690000|2021-06-09 10:48:10|6986.7|6976.7|6986.7|6976.7|6986.7|6976.7|6986.7|6976.7|0
1623235700000|2021-06-09 10:48:20|6985.1|6979.1|6985.7|6979.7|6985.7|6979.7|6985.1|6979.1|0
1623235710000|2021-06-09 10:48:30|6985.9|6979.9|6985.5|6979.5|6985.9|6979.9|6985.2|6979.2|0
1623235720000|2021-06-09 10:48:40|6985.3|6979.3|6985|6979|6985.3|6979.3|6985|6979|0
1623235730000|2021-06-09 10:48:50|6984.5|6978.5|6983.3|6977.3|6984.5|6978.5|6983.3|6977.3|2
1623235750000|2021-06-09 10:49:10|6983|6977|6981.1|6975.1|6983|6977|6981.1|6975.1|3
1623235770000|2021-06-09 10:49:30|6981.6|6975.6|6982.4|6976.4|6982.4|6976.4|6981.6|6975.6|0
1623235780000|2021-06-09 10:49:40|6982.3|6976.3|6982.1|6976.1|6982.4|6976.4|6982.1|6976.1|0
1623235790000|2021-06-09 10:49:50|6982.3|6976.3|6982.3|6976.3|6982.3|6976.3|6982.3|6976.3|0
1623235810000|2021-06-09 10:50:10|6982.6|6976.6|6983.1|6977.1|6983.1|6977.1|6982.6|6976.6|0
1623235820000|2021-06-09 10:50:20|6983.4|6977.4|6982.3|6976.3|6983.4|6977.4|6982.1|6976.1|0
1623235830000|2021-06-09 10:50:30|6982.1|6976.1|6982.3|6976.3|6982.3|6976.3|6982.1|6976.1|0
1623235840000|2021-06-09 10:50:40|6982.1|6976.1|6981.6|6975.6|6982.1|6976.1|6981.6|6975.6|0
1623235850000|2021-06-09 10:50:50|6982.1|6976.1|6982.3|6976.3|6982.3|6976.3|6982.1|6976.1|0
1623235860000|2021-06-09 10:51:00|6982.1|6976.1|6981.6|6975.6|6982.1|6976.1|6981.6|6975.6|0
1623235880000|2021-06-09 10:51:20|6981.3|6975.3|6981.3|6975.3|6981.3|6975.3|6981.3|6975.3|0
1623235890000|2021-06-09 10:51:30|6981.1|6975.1|6981.3|6975.3|6981.3|6975.3|6981.1|6975.1|0
1623235910000|2021-06-09 10:51:50|6981.6|6975.6|6981.6|6975.6|6981.6|6975.6|6981.6|6975.6|0
1623235920000|2021-06-09 10:52:00|6981.1|6975.1|6981.1|6975.1|6981.1|6975.1|6981.1|6975.1|0
1623235930000|2021-06-09 10:52:10|6980.6|6974.6|6980.6|6974.6|6980.6|6974.6|6980.6|6974.6|0
1623235940000|2021-06-09 10:52:20|6979.4|6973.4|6975.9|6969.9|6979.5|6973.5|6975.9|6969.9|8
1623235950000|2021-06-09 10:52:30|6976.1|6970.1|6976.1|6970.1|6976.1|6970.1|6976.1|6970.1|0
1623235980000|2021-06-09 10:53:00|6975.6|6969.6|6975.6|6969.6|6975.6|6969.6|6975.6|6969.6|0
1623235990000|2021-06-09 10:53:10|6975.1|6969.1|6974.8|6968.8|6975.1|6969.1|6974.8|6968.8|0
1623236000000|2021-06-09 10:53:20|6974.1|6968.1|6974.1|6968.1|6974.1|6968.1|6974.1|6968.1|1
1623236020000|2021-06-09 10:53:40|6973.4|6967.4|6973.5|6967.5|6973.5|6967.5|6972.8|6966.8|0
1623236030000|2021-06-09 10:53:50|6972.9|6966.9|6973.5|6967.5|6973.5|6967.5|6972.9|6966.9|1
1623236040000|2021-06-09 10:54:00|6973.3|6967.3|6973.3|6967.3|6973.3|6967.3|6973.3|6967.3|0
1623236060000|2021-06-09 10:54:20|6973.5|6967.5|6973.5|6967.5|6974.1|6968.1|6973.5|6967.5|2
1623236070000|2021-06-09 10:54:30|6973.3|6967.3|6972.3|6966.3|6973.5|6967.5|6972.3|6966.3|1
1623236080000|2021-06-09 10:54:40|6972.1|6966.1|6973.3|6967.3|6973.6|6967.6|6972.1|6966.1|0
1623236090000|2021-06-09 10:54:50|6973.9|6967.9|6973.9|6967.9|6973.9|6967.9|6973.9|6967.9|0
1623236110000|2021-06-09 10:55:10|6973.6|6967.6|6973.3|6967.3|6976.6|6968.1|6973.3|6966.6|0
1623236120000|2021-06-09 10:55:20|6973.8|6967.8|6976.1|6970.1|6976.1|6970.1|6973.8|6967.8|0
1623236130000|2021-06-09 10:55:30|6975.6|6969.6|6978.3|6972.3|6978.3|6972.3|6975.6|6969.6|4
1623236140000|2021-06-09 10:55:40|6978.1|6972.1|6979|6973|6979|6973|6977.8|6971.8|0
1623236150000|2021-06-09 10:55:50|6979.6|6973.6|6979.6|6973.6|6979.6|6973.6|6979.6|6973.6|0
1623236160000|2021-06-09 10:56:00|6980.5|6974.5|6981.1|6975.1|6981.3|6975.3|6980.5|6974.5|3
1623236170000|2021-06-09 10:56:10|6980.8|6974.8|6980.1|6974.1|6980.8|6974.8|6979.8|6973.8|1
1623236180000|2021-06-09 10:56:20|6980.6|6974.6|6982.9|6976.9|6982.9|6976.9|6980.6|6974.6|6
1623236190000|2021-06-09 10:56:30|6982.3|6976.3|6981.6|6975.6|6982.6|6976.6|6981.6|6975.6|0
1623236200000|2021-06-09 10:56:40|6981.3|6975.3|6980.8|6974.8|6981.3|6975.3|6980.6|6974.6|0
1623236210000|2021-06-09 10:56:50|6981|6975|6981|6975|6981|6975|6981|6975|1
1623236220000|2021-06-09 10:57:00|6981.3|6975.3|6984.5|6978.5|6984.5|6978.5|6981.3|6975.3|7
1623236230000|2021-06-09 10:57:10|6985.6|6979.6|6985.8|6979.8|6985.8|6979.8|6985.6|6979.6|0
1623236240000|2021-06-09 10:57:20|||||||||3
1623236250000|2021-06-09 10:57:30|||||||||1
1623236260000|2021-06-09 10:57:40|6987.3|6981.3|6986.5|6980.5|6987.3|6981.3|6986.5|6980.5|2
1623236280000|2021-06-09 10:58:00|6987.5|6981.5|6988.5|6982.5|6988.5|6982.5|6986.8|6980.8|6
1623236290000|2021-06-09 10:58:10|6989.2|6983.2|6987.2|6981.2|6989.7|6983.7|6987.2|6981.2|1
1623236300000|2021-06-09 10:58:20|6987.4|6981.4|6987.2|6981.2|6987.7|6981.7|6987.2|6981.2|0
1623236310000|2021-06-09 10:58:30|6986.7|6980.7|6985.2|6979.2|6986.7|6980.7|6985.2|6979.2|0
1623236320000|2021-06-09 10:58:40|6986.8|6980.8|6986.5|6980.5|6986.8|6980.8|6986.5|6980.5|1
1623236340000|2021-06-09 10:59:00|6987|6981|6987|6981|6987|6981|6987|6981|0
1623236350000|2021-06-09 10:59:10|6986.5|6980.5|6986.8|6980.8|6986.8|6980.8|6986.5|6980.5|0
1623236380000|2021-06-09 10:59:40|6986.6|6980.6|6983.1|6977.1|6986.6|6980.6|6983.1|6977.1|27
1623236390000|2021-06-09 10:59:50|6984.5|6978.5|6985.8|6979.8|6985.8|6979.8|6983.3|6977.3|2
1623236400000|2021-06-09 11:00:00|6986.3|6980.3|6987.5|6981.5|6987.5|6981.5|6986.3|6980.3|5
1623236410000|2021-06-09 11:00:10|6987.8|6981.8|6987.8|6981.8|6987.8|6981.8|6987.5|6981.5|2
1623236420000|2021-06-09 11:00:20|6989.3|6983.3|6991.3|6985.3|6991.3|6985.3|6989.3|6983.3|6
1623236430000|2021-06-09 11:00:30|||||||||1
1623236440000|2021-06-09 11:00:40|6991|6985|6989.5|6983.5|6991|6985|6989.5|6983.5|2
1623236450000|2021-06-09 11:00:50|6989.3|6983.3|6988.3|6982.3|6989.3|6983.3|6988|6982|1
1623236460000|2021-06-09 11:01:00|6988.6|6982.6|6989.1|6983.1|6989.4|6983.4|6988.6|6982.6|2
1623236470000|2021-06-09 11:01:10|6988.8|6982.8|6989.1|6983.1|6989.1|6983.1|6988.8|6982.8|0
1623236480000|2021-06-09 11:01:20|6988.5|6982.5|6988.8|6982.8|6988.8|6982.8|6988.5|6982.5|2
1623236490000|2021-06-09 11:01:30|6988.5|6982.5|6988.5|6982.5|6988.8|6982.8|6988.2|6982.2|0
1623236500000|2021-06-09 11:01:40|6987.5|6981.5|6987.5|6981.5|6987.5|6981.5|6987.5|6981.5|2
1623236510000|2021-06-09 11:01:50|6987.8|6981.8|6987.3|6981.3|6988.3|6982.3|6987.3|6981.3|0
1623236520000|2021-06-09 11:02:00|6986.8|6980.8|6985.8|6979.8|6986.8|6980.8|6985.8|6979.8|0
1623236530000|2021-06-09 11:02:10|6985.6|6979.6|6985.3|6979.3|6986.1|6980.1|6985.3|6979.3|7
1623236540000|2021-06-09 11:02:20|6984.8|6978.8|6982.8|6976.8|6984.8|6978.8|6982.2|6976.2|7
1623236550000|2021-06-09 11:02:30|6983.1|6977.1|6981.8|6975.8|6983.1|6977.1|6981.8|6975.8|0
1623236570000|2021-06-09 11:02:50|6981.3|6975.3|6981.1|6975.1|6981.3|6975.3|6981.1|6975.1|1
1623236580000|2021-06-09 11:03:00|6980.8|6974.8|6986.5|6980.5|6987.1|6981.1|6980.8|6974.8|40
1623236590000|2021-06-09 11:03:10|6986.8|6980.8|6986.8|6980.8|6986.8|6980.8|6986.8|6980.8|0
1623236600000|2021-06-09 11:03:20|6986.4|6980.4|6985.8|6979.8|6986.4|6980.4|6985.4|6979.4|1
1623236610000|2021-06-09 11:03:30|6986.1|6980.1|6986.9|6980.9|6986.9|6980.9|6986.1|6980.1|2
1623236620000|2021-06-09 11:03:40|6986.7|6980.7|6986.7|6980.7|6986.7|6980.7|6986.7|6980.7|0
1623236640000|2021-06-09 11:04:00|6986.4|6980.4|6986.9|6980.9|6986.9|6980.9|6986.4|6980.4|0
1623236650000|2021-06-09 11:04:10|6986.7|6980.7|6986.7|6980.7|6986.7|6980.7|6985.7|6979.7|6
1623236660000|2021-06-09 11:04:20|6986.2|6980.2|6986.2|6980.2|6986.2|6980.2|6986.2|6980.2|0
1623236670000|2021-06-09 11:04:30|6985.7|6979.7|6986.2|6980.2|6986.2|6980.2|6985.7|6979.7|0
1623236690000|2021-06-09 11:04:50|6986|6980|6981.9|6975.9|6986|6980|6981.9|6975.9|6
1623236700000|2021-06-09 11:05:00|6981.1|6975.1|6980.1|6974.1|6981.1|6975.1|6980.1|6974.1|1
1623236720000|2021-06-09 11:05:20|6979.9|6973.9|6978.4|6972.4|6979.9|6973.9|6977.9|6971.9|3
1623236730000|2021-06-09 11:05:30|6978.6|6972.6|6978.6|6972.6|6978.6|6972.6|6977.1|6971.1|2
1623236750000|2021-06-09 11:05:50|6978.2|6972.2|6978.8|6972.8|6978.8|6972.8|6978.2|6972.2|0
1623236760000|2021-06-09 11:06:00|6978.5|6972.5|6978.6|6972.6|6979.1|6973.1|6978.5|6972.5|0
1623236770000|2021-06-09 11:06:10|6979.3|6973.3|6980.6|6974.6|6980.6|6974.6|6979.3|6973.3|2
1623236780000|2021-06-09 11:06:20|6980.5|6974.5|6980.3|6974.3|6981|6975|6980.3|6974.3|0
1623236790000|2021-06-09 11:06:30|6980.1|6974.1|6979.8|6973.8|6980.1|6974.1|6979.8|6973.8|0
1623236800000|2021-06-09 11:06:40|6979.6|6973.6|6980.7|6974.7|6980.7|6974.7|6979.6|6973.6|2
1623236810000|2021-06-09 11:06:50|6980.5|6974.5|6981|6975|6981.3|6975.3|6980.5|6974.5|1
1623236830000|2021-06-09 11:07:10|6980.8|6974.8|6981|6975|6981|6975|6980.8|6974.8|0
1623236840000|2021-06-09 11:07:20|6981.3|6975.3|6981.9|6975.9|6981.9|6975.9|6981.3|6975.3|0
1623236850000|2021-06-09 11:07:30|6982.1|6976.1|6983.1|6977.1|6983.1|6977.1|6982.1|6976.1|0
1623236860000|2021-06-09 11:07:40|6983.8|6977.8|6984.1|6978.1|6984.1|6978.1|6983.8|6977.8|2
1623236870000|2021-06-09 11:07:50|6983.7|6977.7|6985.4|6979.4|6985.6|6979.6|6983.7|6977.7|2
1623236880000|2021-06-09 11:08:00|6984.8|6978.8|6984.6|6978.6|6984.8|6978.8|6984.6|6978.6|0
1623236890000|2021-06-09 11:08:10|6984.8|6978.8|6985.6|6979.6|6985.6|6979.6|6984.6|6978.6|0
1623236900000|2021-06-09 11:08:20|6985.3|6979.3|6983.8|6977.8|6985.3|6979.3|6983.8|6977.8|3
1623236910000|2021-06-09 11:08:30|||||||||4
1623236920000|2021-06-09 11:08:40|6983.6|6977.6|6983.5|6977.5|6983.6|6977.6|6983.5|6977.5|4
1623236930000|2021-06-09 11:08:50|6983.7|6977.7|6983.9|6977.9|6983.9|6977.9|6983.7|6977.7|0
1623236940000|2021-06-09 11:09:00|6984.2|6978.2|6979.8|6973.8|6984.2|6978.2|6979.8|6973.8|6
1623236950000|2021-06-09 11:09:10|6979.3|6973.3|6979.3|6973.3|6979.6|6973.6|6979.3|6973.3|0
1623236960000|2021-06-09 11:09:20|6979.8|6973.8|6979.8|6973.8|6979.8|6973.8|6979.8|6973.8|0
1623236970000|2021-06-09 11:09:30|6980.1|6974.1|6980.1|6974.1|6980.1|6974.1|6980.1|6974.1|0
1623236980000|2021-06-09 11:09:40|6980.5|6974.5|6980|6974|6980.5|6974.5|6980|6974|1
1623237000000|2021-06-09 11:10:00|6979.8|6973.8|6980.6|6974.6|6980.6|6974.6|6979.8|6973.8|0
1623237030000|2021-06-09 11:10:30|6980.3|6974.3|6980.1|6974.1|6980.3|6974.3|6980.1|6974.1|1
1623237040000|2021-06-09 11:10:40|6980.7|6974.7|6982.8|6976.8|6982.8|6976.8|6980.7|6974.7|5
1623237060000|2021-06-09 11:11:00|6982.6|6976.6|6981.8|6975.8|6982.6|6976.6|6981.8|6975.8|0
1623237070000|2021-06-09 11:11:10|6982.1|6976.1|6982.1|6976.1|6982.1|6976.1|6982.1|6976.1|0
1623237080000|2021-06-09 11:11:20|||||||||4
1623237090000|2021-06-09 11:11:30|6983.3|6977.3|6983.3|6977.3|6983.3|6977.3|6983.3|6977.3|2
1623237100000|2021-06-09 11:11:40|6983.1|6977.1|6983.3|6977.3|6983.3|6977.3|6983.1|6977.1|2
1623237110000|2021-06-09 11:11:50|6983.1|6977.1|6983|6977|6983.6|6977.6|6983|6977|3
1623237120000|2021-06-09 11:12:00|6983.3|6977.3|6979.3|6973.3|6983.3|6977.3|6979.3|6973.3|4
1623237150000|2021-06-09 11:12:30|6978.8|6972.8|6978.8|6972.8|6978.8|6972.8|6978.8|6972.8|0
1623237170000|2021-06-09 11:12:50|6979.1|6973.1|6979.1|6973.1|6979.1|6973.1|6979.1|6973.1|0
1623237180000|2021-06-09 11:13:00|6978.3|6972.3|6978.6|6972.6|6978.6|6972.6|6978.3|6972.3|1
1623237220000|2021-06-09 11:13:40|6978|6972|6977.8|6971.8|6978|6972|6977.8|6971.8|0
1623237240000|2021-06-09 11:14:00|6978.1|6972.1|6977.4|6971.4|6978.1|6972.1|6977.1|6971.1|0
1623237270000|2021-06-09 11:14:30|6976.4|6970.4|6976.4|6970.4|6976.4|6970.4|6976.4|6970.4|0
1623237300000|2021-06-09 11:15:00|6976.2|6970.2|6975.9|6969.9|6976.2|6970.2|6975.9|6969.9|0
1623237320000|2021-06-09 11:15:20|6975.4|6969.4|6974.1|6968.1|6975.6|6969.6|6974.1|6968.1|0
1623237350000|2021-06-09 11:15:50|6974|6968|6974.8|6968.8|6975.3|6969.3|6974|6968|2
1623237360000|2021-06-09 11:16:00|6974.3|6968.3|6974.6|6968.6|6974.6|6968.6|6974.3|6968.3|1
1623237370000|2021-06-09 11:16:10|6974.3|6968.3|6974.3|6968.3|6974.3|6968.3|6974.3|6968.3|1
1623237380000|2021-06-09 11:16:20|6973.8|6967.8|6973.8|6967.8|6973.8|6967.8|6973.8|6967.8|1
1623237390000|2021-06-09 11:16:30|6974.4|6968.4|6974.6|6968.6|6974.6|6968.6|6974.4|6968.4|0
1623237400000|2021-06-09 11:16:40|6974.8|6968.8|6975.1|6969.1|6975.1|6969.1|6974.8|6968.8|0
1623237410000|2021-06-09 11:16:50|6974.8|6968.8|6973.6|6967.6|6974.8|6968.8|6973.6|6967.6|1
1623237420000|2021-06-09 11:17:00|6973.1|6967.1|6973.6|6967.6|6973.6|6967.6|6973.1|6967.1|0
1623237430000|2021-06-09 11:17:10|6974.8|6968.8|6974.8|6968.8|6974.8|6968.8|6974.8|6968.8|1
1623237440000|2021-06-09 11:17:20|||||||||2
1623237450000|2021-06-09 11:17:30|6974|6968|6973.8|6967.8|6974|6968|6973.8|6967.8|0
1623237460000|2021-06-09 11:17:40|6973.6|6967.6|6973.6|6967.6|6973.8|6967.8|6973.6|6967.6|0
1623237480000|2021-06-09 11:18:00|6973.8|6967.8|6971.9|6965.9|6973.8|6967.8|6971.1|6965.1|1
1623237490000|2021-06-09 11:18:10|6971.4|6965.4|6971.9|6965.9|6971.9|6965.9|6971.4|6965.4|0
1623237500000|2021-06-09 11:18:20|6971.7|6965.7|6971.6|6965.6|6971.7|6965.7|6971.1|6965.1|0
1623237510000|2021-06-09 11:18:30|6971.9|6965.9|6971.4|6965.4|6971.9|6965.9|6971.4|6965.4|0
1623237520000|2021-06-09 11:18:40|6971.9|6965.9|6971.6|6965.6|6972.4|6966.4|6971.6|6965.6|1
1623237530000|2021-06-09 11:18:50|6971.1|6965.1|6971.1|6965.1|6971.1|6965.1|6971.1|6965.1|0
1623237540000|2021-06-09 11:19:00|6970.3|6964.3|6973.6|6967.6|6973.6|6967.6|6970.3|6964.3|4
1623237550000|2021-06-09 11:19:10|6973.1|6967.1|6972.9|6966.9|6973.1|6967.1|6972.9|6966.9|0
1623237560000|2021-06-09 11:19:20|6973.1|6967.1|6971.3|6965.3|6973.1|6967.1|6971.3|6965.3|3
1623237570000|2021-06-09 11:19:30|6971.1|6965.1|6969.8|6963.8|6971.1|6965.1|6967.5|6961.5|11
1623237580000|2021-06-09 11:19:40|6970.3|6964.3|6968.8|6962.8|6971.1|6965.1|6968.8|6962.8|18
1623237590000|2021-06-09 11:19:50|6968.2|6962.2|6968.6|6962.6|6969.8|6963.8|6968.2|6962.2|1
1623237600000|2021-06-09 11:20:00|6967.8|6961.8|6967.8|6961.8|6967.8|6961.8|6967.8|6961.8|1
1623237620000|2021-06-09 11:20:20|||||||||1
1623237630000|2021-06-09 11:20:30|||||||||1
1623237660000|2021-06-09 11:21:00|6968|6962|6967.8|6961.8|6968|6962|6967.8|6961.8|0
1623237690000|2021-06-09 11:21:30|6968|6962|6967.8|6961.8|6968|6962|6967.8|6961.8|1
1623237700000|2021-06-09 11:21:40|6968.3|6962.3|6968.3|6962.3|6968.3|6962.3|6968.3|6962.3|0
1623237710000|2021-06-09 11:21:50|6969.3|6963.3|6969.6|6963.6|6969.6|6963.6|6968.8|6962.8|2
1623237720000|2021-06-09 11:22:00|6969.3|6963.3|6970.1|6964.1|6970.1|6964.1|6968.8|6962.8|3
1623237730000|2021-06-09 11:22:10|6969.3|6963.3|6968.8|6962.8|6969.3|6963.3|6968.3|6962.3|2
1623237740000|2021-06-09 11:22:20|6968.6|6962.6|6968.8|6962.8|6969.5|6963.5|6968.3|6962.3|0
1623237750000|2021-06-09 11:22:30|6969.3|6963.3|6969.3|6963.3|6969.3|6963.3|6969.3|6963.3|0
1623237760000|2021-06-09 11:22:40|6969.1|6963.1|6968.8|6962.8|6969.1|6963.1|6968.8|6962.8|0
1623237790000|2021-06-09 11:23:10|6969|6963|6969.3|6963.3|6969.6|6963.6|6969|6963|0
1623237810000|2021-06-09 11:23:30|6969.6|6963.6|6970.6|6964.6|6970.6|6964.6|6969.6|6963.6|1
1623237820000|2021-06-09 11:23:40|6970.9|6964.9|6969.3|6963.3|6970.9|6964.9|6969.3|6963.3|0
1623237830000|2021-06-09 11:23:50|6969.1|6963.1|6968.8|6962.8|6969.1|6963.1|6968.8|6962.8|0
1623237860000|2021-06-09 11:24:20|6968.6|6962.6|6968.5|6962.5|6968.6|6962.6|6968.2|6962.2|0
1623237880000|2021-06-09 11:24:40|6968|6962|6964.3|6958.3|6968.3|6962.3|6964.3|6958.3|7
1623237890000|2021-06-09 11:24:50|6964.5|6958.5|6965.3|6959.3|6965.3|6959.3|6964.3|6958.3|1
1623237900000|2021-06-09 11:25:00|6964.8|6958.8|6964.8|6958.8|6964.8|6958.8|6964.8|6958.8|0
1623237910000|2021-06-09 11:25:10|6964.3|6958.3|6965.8|6959.8|6965.8|6959.8|6964.3|6958.3|14
1623237920000|2021-06-09 11:25:20|6965.7|6959.7|6965.2|6959.2|6965.7|6959.7|6965.2|6959.2|0
1623237930000|2021-06-09 11:25:30|6964.9|6958.9|6964.9|6958.9|6964.9|6958.9|6964.2|6958.2|0
1623237940000|2021-06-09 11:25:40|6964.7|6958.7|6963.6|6957.6|6964.7|6958.7|6963.6|6957.6|0
1623237960000|2021-06-09 11:26:00|6964.1|6958.1|6963.5|6957.5|6964.1|6958.1|6962.4|6956.4|0
1623237970000|2021-06-09 11:26:10|6963.8|6957.8|6963.8|6957.8|6963.8|6957.8|6963.8|6957.8|0
1623237980000|2021-06-09 11:26:20|6963|6957|6963.5|6957.5|6963.5|6957.5|6963|6957|0
1623237990000|2021-06-09 11:26:30|6963.8|6957.8|6963.8|6957.8|6963.8|6957.8|6963.8|6957.8|1
1623238000000|2021-06-09 11:26:40|6963.3|6957.3|6963.3|6957.3|6963.3|6957.3|6963.3|6957.3|1
1623238010000|2021-06-09 11:26:50|6962.8|6956.8|6962.8|6956.8|6962.8|6956.8|6962.8|6956.8|3
1623238030000|2021-06-09 11:27:10|6962.6|6956.6|6961.8|6955.8|6962.6|6956.6|6960.8|6954.8|3
1623238040000|2021-06-09 11:27:20|6961.6|6955.6|6960.8|6954.8|6961.6|6955.6|6960.8|6954.8|3
1623238050000|2021-06-09 11:27:30|6960.6|6954.6|6959.8|6953.8|6960.6|6954.6|6959.8|6953.8|2
1623238060000|2021-06-09 11:27:40|6959.6|6953.6|6958.8|6952.8|6959.6|6953.6|6958.8|6952.8|0
1623238080000|2021-06-09 11:28:00|6958.5|6952.5|6958.8|6952.8|6959.1|6953.1|6958.5|6952.5|1
1623238090000|2021-06-09 11:28:10|6959|6953|6959|6953|6959|6953|6959|6953|1
1623238100000|2021-06-09 11:28:20|6958.5|6952.5|6958.3|6952.3|6958.5|6952.5|6958.3|6952.3|0
1623238110000|2021-06-09 11:28:30|6958|6952|6958|6952|6958|6952|6958|6952|0
1623238120000|2021-06-09 11:28:40|6957.8|6951.8|6958.5|6952.5|6958.5|6952.5|6957.5|6951.5|2
1623238130000|2021-06-09 11:28:50|6959|6953|6960.3|6954.3|6960.3|6954.3|6959|6953|1
1623238140000|2021-06-09 11:29:00|6960.5|6954.5|6962.8|6956.8|6962.8|6956.8|6960.5|6954.5|3
1623238160000|2021-06-09 11:29:20|6963.1|6957.1|6963.8|6957.8|6963.8|6957.8|6963.1|6957.1|1
1623238170000|2021-06-09 11:29:30|6964|6958|6964.3|6958.3|6964.3|6958.3|6964|6958|0
1623238180000|2021-06-09 11:29:40|6964|6958|6963.5|6957.5|6964|6958|6963.5|6957.5|0
1623238190000|2021-06-09 11:29:50|6963.3|6957.3|6962.8|6956.8|6963.3|6957.3|6962.8|6956.8|3
1623238200000|2021-06-09 11:30:00|6962.3|6956.3|6963|6957|6963|6957|6962.3|6956.3|0
1623238210000|2021-06-09 11:30:10|6962.7|6956.7|6963.2|6957.2|6963.2|6957.2|6962.7|6956.7|2
1623238220000|2021-06-09 11:30:20|6963|6957|6962.6|6956.6|6963|6957|6962.6|6956.6|1
1623238230000|2021-06-09 11:30:30|6962.3|6956.3|6960.4|6954.4|6962.3|6956.3|6960.4|6954.4|6
1623238260000|2021-06-09 11:31:00|6960.2|6954.2|6959.4|6953.4|6960.4|6954.4|6959.4|6953.4|2
1623238270000|2021-06-09 11:31:10|6959.1|6953.1|6959.1|6953.1|6959.1|6953.1|6959.1|6953.1|0
1623238280000|2021-06-09 11:31:20|6959.3|6953.3|6959.1|6953.1|6959.8|6953.8|6959.1|6953.1|1
1623238290000|2021-06-09 11:31:30|6959.3|6953.3|6959.5|6953.5|6959.8|6953.8|6959.1|6953.1|0
1623238300000|2021-06-09 11:31:40|6959.8|6953.8|6959.6|6953.6|6959.8|6953.8|6959.6|6953.6|0
1623238310000|2021-06-09 11:31:50|6959.3|6953.3|6959.3|6953.3|6959.6|6953.6|6959.3|6953.3|0
1623238320000|2021-06-09 11:32:00|6959.1|6953.1|6957.4|6951.4|6959.1|6953.1|6957.4|6951.4|2
1623238330000|2021-06-09 11:32:10|6957.3|6951.3|6957.3|6951.3|6957.3|6951.3|6957.3|6951.3|1
1623238340000|2021-06-09 11:32:20|6956.4|6950.4|6956.4|6950.4|6956.4|6950.4|6956.4|6950.4|3
1623238360000|2021-06-09 11:32:40|6955.4|6949.4|6955.4|6949.4|6955.4|6949.4|6955.4|6949.4|0
1623238370000|2021-06-09 11:32:50|6955.6|6949.6|6956.1|6950.1|6956.3|6950.3|6955.6|6949.6|1
1623238380000|2021-06-09 11:33:00|6955.1|6949.1|6954.9|6948.9|6955.1|6949.1|6954.9|6948.9|1
1623238390000|2021-06-09 11:33:10|6956.2|6950.2|6958.5|6952.5|6958.5|6952.5|6956.2|6950.2|2
1623238400000|2021-06-09 11:33:20|6959|6953|6956.9|6950.9|6959|6953|6956.9|6950.9|0
1623238430000|2021-06-09 11:33:50|||||||||2
1623238450000|2021-06-09 11:34:10|6956.6|6950.6|6957.2|6951.2|6957.2|6951.2|6956.6|6950.6|1
1623238460000|2021-06-09 11:34:20|6956.9|6950.9|6956.9|6950.9|6956.9|6950.9|6956.9|6950.9|0
1623238470000|2021-06-09 11:34:30|6956.4|6950.4|6957.2|6951.2|6957.2|6951.2|6956.4|6950.4|0
1623238480000|2021-06-09 11:34:40|6956.9|6950.9|6956.9|6950.9|6956.9|6950.9|6956.9|6950.9|1
1623238490000|2021-06-09 11:34:50|6957.2|6951.2|6957.2|6951.2|6957.2|6951.2|6957.2|6951.2|1
1623238500000|2021-06-09 11:35:00|6957.4|6951.4|6957.4|6951.4|6957.4|6951.4|6957.4|6951.4|2
1623238530000|2021-06-09 11:35:30|||||||||1
1623238550000|2021-06-09 11:35:50|6957.7|6951.7|6957.7|6951.7|6957.7|6951.7|6957.7|6951.7|1
1623238570000|2021-06-09 11:36:10|6957.4|6951.4|6958.7|6952.7|6959.5|6953.5|6957.4|6951.4|2
1623238580000|2021-06-09 11:36:20|6958.4|6952.4|6957.5|6951.5|6958.7|6952.7|6957.5|6951.5|1
1623238590000|2021-06-09 11:36:30|6957.7|6951.7|6957.7|6951.7|6957.7|6951.7|6957.7|6951.7|0
1623238600000|2021-06-09 11:36:40|6958|6952|6958|6952|6958|6952|6957.6|6951.6|0
1623238610000|2021-06-09 11:36:50|6958.5|6952.5|6958.8|6952.8|6958.8|6952.8|6958|6952|1
1623238620000|2021-06-09 11:37:00|6959|6953|6960.5|6954.5|6960.5|6954.5|6959|6953|2
1623238630000|2021-06-09 11:37:10|6960.8|6954.8|6960.8|6954.8|6961.6|6955.6|6960.8|6954.8|6
1623238640000|2021-06-09 11:37:20|6960.5|6954.5|6961.6|6955.6|6961.6|6955.6|6960.5|6954.5|0
1623238650000|2021-06-09 11:37:30|6961.3|6955.3|6959.7|6953.7|6961.3|6955.3|6959.7|6953.7|1
1623238660000|2021-06-09 11:37:40|6960.2|6954.2|6960.2|6954.2|6960.2|6954.2|6960.2|6954.2|0
1623238670000|2021-06-09 11:37:50|6959.9|6953.9|6960.2|6954.2|6960.2|6954.2|6959.9|6953.9|2
1623238680000|2021-06-09 11:38:00|6960.5|6954.5|6961.3|6955.3|6961.3|6955.3|6960.5|6954.5|0
1623238710000|2021-06-09 11:38:30|6961.5|6955.5|6960.7|6954.7|6961.5|6955.5|6960.7|6954.7|0
1623238720000|2021-06-09 11:38:40|6960.4|6954.4|6960.4|6954.4|6960.7|6954.7|6960.4|6954.4|3
1623238730000|2021-06-09 11:38:50|6960.7|6954.7|6961.3|6955.3|6961.7|6955.7|6960.7|6954.7|2
1623238740000|2021-06-09 11:39:00|6961.6|6955.6|6961.6|6955.6|6961.6|6955.6|6961.6|6955.6|0
1623238750000|2021-06-09 11:39:10|6961.3|6955.3|6961.3|6955.3|6961.3|6955.3|6961.3|6955.3|0
1623238770000|2021-06-09 11:39:30|6961.6|6955.6|6961.6|6955.6|6961.6|6955.6|6961.6|6955.6|1
1623238780000|2021-06-09 11:39:40|6961.1|6955.1|6960.5|6954.5|6961.1|6955.1|6960.5|6954.5|0
1623238790000|2021-06-09 11:39:50|||||||||1
1623238800000|2021-06-09 11:40:00|6960.8|6954.8|6960.2|6954.2|6960.8|6954.8|6960.2|6954.2|0
1623238810000|2021-06-09 11:40:10|6959.9|6953.9|6960.2|6954.2|6960.2|6954.2|6959.9|6953.9|0
1623238820000|2021-06-09 11:40:20|||||||||1
1623238840000|2021-06-09 11:40:40|6960.5|6954.5|6960|6954|6960.5|6954.5|6960|6954|0
1623238850000|2021-06-09 11:40:50|6960.2|6954.2|6960.2|6954.2|6960.2|6954.2|6960.2|6954.2|1
1623238860000|2021-06-09 11:41:00|6959.7|6953.7|6959.4|6953.4|6959.7|6953.7|6959.4|6953.4|1
1623238870000|2021-06-09 11:41:10|6959.1|6953.1|6959.1|6953.1|6959.1|6953.1|6959.1|6953.1|0
1623238880000|2021-06-09 11:41:20|6960|6954|6960|6954|6960.6|6954.6|6959.7|6953.7|16
1623238890000|2021-06-09 11:41:30|6960.6|6954.6|6960.3|6954.3|6960.6|6954.6|6960.3|6954.3|0
1623238900000|2021-06-09 11:41:40|6960.9|6954.9|6960.9|6954.9|6960.9|6954.9|6960.9|6954.9|0
1623238910000|2021-06-09 11:41:50|6959.7|6953.7|6960.3|6954.3|6960.7|6954.7|6959.7|6953.7|17
1623238920000|2021-06-09 11:42:00|6960.5|6954.5|6960.7|6954.7|6960.7|6954.7|6960.5|6954.5|0
1623238930000|2021-06-09 11:42:10|6961|6955|6957.8|6951.8|6961|6955|6957.8|6951.8|4
1623238940000|2021-06-09 11:42:20|||||||||1
1623238960000|2021-06-09 11:42:40|6958.2|6952.2|6958.5|6952.5|6958.6|6952.6|6958.2|6952.2|1
1623238970000|2021-06-09 11:42:50|6958.7|6952.7|6960.3|6954.3|6960.3|6954.3|6958.7|6952.7|0
1623239000000|2021-06-09 11:43:20|6960.7|6954.7|6960.7|6954.7|6960.7|6954.7|6960.7|6954.7|0
1623239010000|2021-06-09 11:43:30|||||||||1
1623239040000|2021-06-09 11:44:00|6963.6|6953.6|6961.6|6955.6|6963.6|6955.6|6961.4|6953.6|6
1623239060000|2021-06-09 11:44:20|||||||||1
1623239080000|2021-06-09 11:44:40|6962.2|6956.2|6962.2|6956.2|6962.2|6956.2|6962.2|6956.2|0
1623239090000|2021-06-09 11:44:50|6962.4|6956.4|6962.4|6956.4|6962.4|6956.4|6962.4|6956.4|1
1623239110000|2021-06-09 11:45:10|||||||||1
1623239130000|2021-06-09 11:45:30|6962.2|6956.2|6961.9|6955.9|6962.2|6956.2|6961.9|6955.9|0
1623239150000|2021-06-09 11:45:50|6961.7|6955.7|6961.9|6955.9|6961.9|6955.9|6961.7|6955.7|0
1623239160000|2021-06-09 11:46:00|||||||||1
1623239170000|2021-06-09 11:46:10|6962.1|6956.1|6962.2|6956.2|6962.2|6956.2|6961.9|6955.9|0
1623239190000|2021-06-09 11:46:30|6962.4|6956.4|6962.4|6956.4|6962.4|6956.4|6962.4|6956.4|0
1623239200000|2021-06-09 11:46:40|||||||||1
1623239210000|2021-06-09 11:46:50|6962.7|6956.7|6962.7|6956.7|6962.7|6956.7|6962.7|6956.7|1
1623239220000|2021-06-09 11:47:00|6962.9|6956.9|6962.9|6956.9|6962.9|6956.9|6962.9|6956.9|0
1623239240000|2021-06-09 11:47:20|6962.8|6956.8|6962.8|6956.8|6962.8|6956.8|6962.8|6956.8|0
1623239250000|2021-06-09 11:47:30|6963|6957|6962.8|6956.8|6963|6957|6962.8|6956.8|1
1623239260000|2021-06-09 11:47:40|6963|6957|6963|6957|6963|6957|6963|6957|0
1623239280000|2021-06-09 11:48:00|6963.2|6957.2|6963.2|6957.2|6963.2|6957.2|6963.2|6957.2|0
1623239300000|2021-06-09 11:48:20|||||||||1
1623239310000|2021-06-09 11:48:30|6963.4|6957.4|6963.3|6957.3|6964.2|6958.2|6963.3|6957.3|0
1623239320000|2021-06-09 11:48:40|6963.5|6957.5|6964|6958|6964|6958|6963.5|6957.5|0
1623239330000|2021-06-09 11:48:50|6964.2|6958.2|6963.7|6957.7|6964.2|6958.2|6963.7|6957.7|0
1623239350000|2021-06-09 11:49:10|6963.5|6957.5|6963|6957|6963.5|6957.5|6963|6957|1
1623239360000|2021-06-09 11:49:20|6963.2|6957.2|6963.7|6957.7|6964.2|6958.2|6963.2|6957.2|0
1623239390000|2021-06-09 11:49:50|6965.6|6959.6|6964.2|6958.2|6965.6|6959.6|6964.2|6958.2|5
1623239400000|2021-06-09 11:50:00|6963.7|6957.7|6963.7|6957.7|6964.2|6958.2|6963.7|6957.7|1
1623239410000|2021-06-09 11:50:10|6964|6958|6964|6958|6964|6958|6964|6958|1
1623239440000|2021-06-09 11:50:40|6963.7|6957.7|6963.7|6957.7|6963.7|6957.7|6963.7|6957.7|0
1623239450000|2021-06-09 11:50:50|6963.5|6957.5|6963.7|6957.7|6963.7|6957.7|6963.5|6957.5|2
1623239460000|2021-06-09 11:51:00|6963.5|6957.5|6963.7|6957.7|6963.7|6957.7|6963.5|6957.5|0
1623239470000|2021-06-09 11:51:10|6964.1|6958.1|6964.6|6958.6|6964.6|6958.6|6964.1|6958.1|0
1623239480000|2021-06-09 11:51:20|6964|6958|6964.2|6958.2|6964.4|6958.4|6963.7|6957.7|1
1623239490000|2021-06-09 11:51:30|6963.7|6957.7|6964.2|6958.2|6964.2|6958.2|6963.7|6957.7|0
1623239500000|2021-06-09 11:51:40|||||||||1
1623239510000|2021-06-09 11:51:50|6964|6958|6964.4|6958.4|6964.4|6958.4|6963.5|6957.5|4
1623239520000|2021-06-09 11:52:00|6963.9|6957.9|6964.4|6958.4|6964.4|6958.4|6963.9|6957.9|32
1623239530000|2021-06-09 11:52:10|6964.7|6958.7|6964.6|6958.6|6967.9|6961.9|6964.6|6958.6|26
1623239540000|2021-06-09 11:52:20|6964.8|6958.8|6964.8|6958.8|6965.5|6959.5|6964.3|6958.3|1
1623239550000|2021-06-09 11:52:30|6964.5|6958.5|6964.3|6958.3|6964.5|6958.5|6964.3|6958.3|1
1623239560000|2021-06-09 11:52:40|6963.3|6957.3|6964.5|6958.5|6964.5|6958.5|6963.3|6957.3|6
1623239580000|2021-06-09 11:53:00|6964.7|6958.7|6964.7|6958.7|6964.7|6958.7|6964.5|6958.5|0
1623239590000|2021-06-09 11:53:10|6964.5|6958.5|6964.7|6958.7|6964.7|6958.7|6964.5|6958.5|1
1623239600000|2021-06-09 11:53:20|6964.9|6958.9|6964.9|6958.9|6964.9|6958.9|6964.7|6958.7|2
1623239610000|2021-06-09 11:53:30|6965.1|6959.1|6965.7|6959.7|6967.8|6961.8|6965.1|6959.1|3
1623239620000|2021-06-09 11:53:40|6965.9|6959.9|6966.3|6960.3|6966.7|6960.7|6965.6|6959.6|4
1623239630000|2021-06-09 11:53:50|6966.5|6960.5|6966.5|6960.5|6966.7|6960.7|6966.3|6960.3|8
1623239640000|2021-06-09 11:54:00|6966.7|6960.7|6966.7|6960.7|6966.7|6960.7|6966.7|6960.7|3
1623239650000|2021-06-09 11:54:10|6965.1|6959.1|6965.1|6959.1|6965.1|6959.1|6965.1|6959.1|1
1623239660000|2021-06-09 11:54:20|6965.3|6959.3|6965.3|6959.3|6965.3|6959.3|6965.1|6959.1|1
1623239670000|2021-06-09 11:54:30|6965.5|6959.5|6965.1|6959.1|6966.9|6960.9|6965.1|6959.1|11
1623239680000|2021-06-09 11:54:40|6965.3|6959.3|6965.1|6959.1|6965.3|6959.3|6965.1|6959.1|0
1623239690000|2021-06-09 11:54:50|6964.3|6958.3|6965.1|6959.1|6965.1|6959.1|6964.3|6958.3|1
1623239700000|2021-06-09 11:55:00|6964.6|6958.6|6964.8|6958.8|6964.8|6958.8|6964.6|6958.6|0
1623239710000|2021-06-09 11:55:10|6965|6959|6965|6959|6965|6959|6965|6959|0
1623239720000|2021-06-09 11:55:20|6965.4|6959.4|6965.5|6959.5|6965.5|6959.5|6965|6959|0
1623239730000|2021-06-09 11:55:30|6965.7|6959.7|6965.7|6959.7|6965.7|6959.7|6965.7|6959.7|0
1623239740000|2021-06-09 11:55:40|6965.5|6959.5|6965|6959|6965.5|6959.5|6965|6959|1
1623239750000|2021-06-09 11:55:50|6965.5|6959.5|6965|6959|6965.5|6959.5|6965|6959|0
1623239760000|2021-06-09 11:56:00|6965.3|6959.3|6965.5|6959.5|6965.5|6959.5|6964.5|6958.5|1
1623239770000|2021-06-09 11:56:10|6965|6959|6965|6959|6965.2|6959.2|6965|6959|0
1623239780000|2021-06-09 11:56:20|6965.5|6959.5|6965.3|6959.3|6965.5|6959.5|6965.3|6959.3|1
1623239790000|2021-06-09 11:56:30|6964.8|6958.8|6964|6958|6964.8|6958.8|6964|6958|3
1623239800000|2021-06-09 11:56:40|6964.5|6958.5|6964.5|6958.5|6964.5|6958.5|6964.5|6958.5|0
1623239810000|2021-06-09 11:56:50|6964.3|6958.3|6964.6|6958.6|6964.6|6958.6|6964.3|6958.3|0
1623239820000|2021-06-09 11:57:00|6964.9|6958.9|6965.1|6959.1|6965.3|6959.3|6964.6|6958.6|0
1623239830000|2021-06-09 11:57:10|6965.3|6959.3|6964.8|6958.8|6965.5|6959.5|6964.8|6958.8|0
1623239840000|2021-06-09 11:57:20|6965|6959|6964.5|6958.5|6965|6959|6964.5|6958.5|1
1623239850000|2021-06-09 11:57:30|6964.8|6958.8|6964.6|6958.6|6965.1|6959.1|6964.6|6958.6|2
1623239860000|2021-06-09 11:57:40|6964.9|6958.9|6964.9|6958.9|6964.9|6958.9|6964.9|6958.9|0
1623239870000|2021-06-09 11:57:50|6965.6|6959.6|6965.6|6959.6|6965.6|6959.6|6965.1|6959.1|1
1623239880000|2021-06-09 11:58:00|6965.4|6959.4|6966|6960|6966|6960|6965.1|6959.1|1
1623239890000|2021-06-09 11:58:10|6965.7|6959.7|6965.7|6959.7|6965.7|6959.7|6965.7|6959.7|0
1623239900000|2021-06-09 11:58:20|6966.5|6960.5|6966.3|6960.3|6966.5|6960.5|6966.3|6960.3|1
1623239910000|2021-06-09 11:58:30|6966|6960|6966.7|6960.7|6966.7|6960.7|6966|6960|1
1623239920000|2021-06-09 11:58:40|6967|6961|6965.9|6959.9|6967|6961|6965.9|6959.9|2
1623239930000|2021-06-09 11:58:50|6966.1|6960.1|6965.9|6959.9|6966.1|6960.1|6965.9|6959.9|1
1623239940000|2021-06-09 11:59:00|6966.1|6960.1|6966.1|6960.1|6966.1|6960.1|6966.1|6960.1|0
1623239950000|2021-06-09 11:59:10|6965.7|6959.7|6965.7|6959.7|6965.7|6959.7|6965.7|6959.7|0
1623239960000|2021-06-09 11:59:20|6965.9|6959.9|6965.9|6959.9|6966.4|6960.4|6965.9|6959.9|0
1623239970000|2021-06-09 11:59:30|6965.7|6959.7|6965.7|6959.7|6966.1|6960.1|6965.7|6959.7|0
1623239980000|2021-06-09 11:59:40|||||||||1
1623239990000|2021-06-09 11:59:50|6965.9|6959.9|6965.9|6959.9|6965.9|6959.9|6965.9|6959.9|0
1623240000000|2021-06-09 12:00:00|6965.7|6959.7|6965.7|6959.7|6965.7|6959.7|6965.7|6959.7|0
1623240010000|2021-06-09 12:00:10|6965.5|6959.5|6965.5|6959.5|6965.7|6959.7|6965.5|6959.5|1
1623240020000|2021-06-09 12:00:20|6965.7|6959.7|6966.8|6960.8|6968.2|6962.2|6965.7|6959.7|5
1623240030000|2021-06-09 12:00:30|||||||||1
1623240040000|2021-06-09 12:00:40|6967.4|6961.4|6966.5|6960.5|6967.4|6961.4|6966.5|6960.5|5
1623240050000|2021-06-09 12:00:50|6966.3|6960.3|6966.5|6960.5|6966.8|6960.8|6966.3|6960.3|0
1623240060000|2021-06-09 12:01:00|6966.8|6960.8|6966.8|6960.8|6966.8|6960.8|6966.8|6960.8|0
1623240080000|2021-06-09 12:01:20|6966.6|6960.6|6966.3|6960.3|6966.6|6960.6|6965.9|6959.9|1
1623240100000|2021-06-09 12:01:40|6966.5|6960.5|6965.7|6959.7|6966.5|6960.5|6965.7|6959.7|0
1623240110000|2021-06-09 12:01:50|6965.9|6959.9|6965.9|6959.9|6965.9|6959.9|6965.7|6959.7|0
1623240120000|2021-06-09 12:02:00|6966.3|6960.3|6966.1|6960.1|6966.3|6960.3|6966.1|6960.1|1
1623240130000|2021-06-09 12:02:10|||||||||1
1623240150000|2021-06-09 12:02:30|6965.9|6959.9|6966.1|6960.1|6966.1|6960.1|6965.9|6959.9|2
1623240160000|2021-06-09 12:02:40|6965.9|6959.9|6966.3|6960.3|6966.3|6960.3|6965.9|6959.9|0
1623240170000|2021-06-09 12:02:50|6966.5|6960.5|6967.1|6961.1|6967.1|6961.1|6966.3|6960.3|5
1623240180000|2021-06-09 12:03:00|6967.5|6961.5|6969.1|6963.1|6971.6|6965.6|6967.5|6961.5|14
1623240190000|2021-06-09 12:03:10|6968.8|6962.8|6968.9|6962.9|6970|6964|6968.8|6962.8|22
1623240200000|2021-06-09 12:03:20|6969.1|6963.1|6969.1|6963.1|6969.1|6963.1|6969.1|6963.1|3
1623240210000|2021-06-09 12:03:30|6970.5|6964.5|6968.7|6962.7|6970.7|6964.7|6968.7|6962.7|1
1623240220000|2021-06-09 12:03:40|6970|6964|6968.7|6962.7|6970|6964|6968.7|6962.7|1
1623240230000|2021-06-09 12:03:50|6968.5|6962.5|6970.1|6964.1|6970.1|6964.1|6968.5|6962.5|0
1623240240000|2021-06-09 12:04:00|6968.5|6962.5|6969.1|6963.1|6972.6|6964.6|6968.3|6962.3|1
1623240260000|2021-06-09 12:04:20|6968.9|6962.9|6968.9|6962.9|6968.9|6962.9|6968.9|6962.9|1
1623240270000|2021-06-09 12:04:30|6968.6|6962.6|6967.9|6961.9|6968.6|6962.6|6967.9|6961.9|2
1623240280000|2021-06-09 12:04:40|6968.5|6962.5|6968.6|6962.6|6968.6|6962.6|6967.9|6961.9|0
1623240290000|2021-06-09 12:04:50|6968.2|6962.2|6968.2|6962.2|6968.2|6962.2|6968.2|6962.2|5
1623240310000|2021-06-09 12:05:10|6969.6|6959.6|6967.8|6961.8|6969.6|6961.8|6967.8|6959.6|2
1623240320000|2021-06-09 12:05:20|6968|6962|6968.2|6962.2|6968.2|6962.2|6968|6962|1
1623240340000|2021-06-09 12:05:40|6968|6962|6968.2|6962.2|6968.2|6962.2|6968|6962|1
1623240360000|2021-06-09 12:06:00|6967.8|6961.8|6968.4|6962.4|6968.4|6962.4|6967.8|6961.8|1
1623240370000|2021-06-09 12:06:10|||||||||2
1623240380000|2021-06-09 12:06:20|||||||||1
1623240400000|2021-06-09 12:06:40|6968.6|6962.6|6969.1|6963.1|6970.2|6964.2|6968.6|6962.6|1
1623240410000|2021-06-09 12:06:50|6970.7|6964.7|6969.1|6963.1|6970.7|6964.7|6969.1|6963.1|1
1623240420000|2021-06-09 12:07:00|6970.6|6964.6|6968|6962|6970.6|6964.6|6967.8|6961.8|5
1623240450000|2021-06-09 12:07:30|6968.2|6962.2|6968.2|6962.2|6968.2|6962.2|6968.2|6962.2|1
1623240470000|2021-06-09 12:07:50|||||||||1
1623240490000|2021-06-09 12:08:10|6968.6|6962.6|6971.1|6965.1|6971.3|6965.3|6968.6|6962.6|2
1623240500000|2021-06-09 12:08:20|6971.3|6965.3|6971.1|6965.1|6971.3|6965.3|6971.1|6965.1|0
1623240510000|2021-06-09 12:08:30|6970.8|6964.8|6970.8|6964.8|6970.8|6964.8|6970.8|6964.8|1
1623240520000|2021-06-09 12:08:40|6971|6965|6970.8|6964.8|6971.3|6965.3|6970.8|6964.8|1
1623240530000|2021-06-09 12:08:50|6970.1|6964.1|6971.1|6965.1|6971.3|6965.3|6970.1|6964.1|1
1623240540000|2021-06-09 12:09:00|6970.8|6964.8|6971.2|6965.2|6971.2|6965.2|6970.8|6964.8|2
1623240550000|2021-06-09 12:09:10|6971.8|6965.8|6971.9|6965.9|6971.9|6965.9|6971.8|6965.8|0
1623240560000|2021-06-09 12:09:20|6971.4|6965.4|6971.5|6965.5|6971.9|6965.9|6971.4|6965.4|2
1623240580000|2021-06-09 12:09:40|6971.8|6965.8|6971.8|6965.8|6971.8|6965.8|6971.8|6965.8|0
1623240590000|2021-06-09 12:09:50|6972|6966|6971|6965|6972|6966|6971|6965|1
1623240600000|2021-06-09 12:10:00|6971.2|6965.2|6970.8|6964.8|6971.3|6965.3|6970.8|6964.8|1
1623240610000|2021-06-09 12:10:10|6971.2|6965.2|6971.3|6965.3|6972|6966|6970.8|6964.8|3
1623240620000|2021-06-09 12:10:20|6971.8|6965.8|6972.3|6966.3|6972.3|6966.3|6971.8|6965.8|0
1623240630000|2021-06-09 12:10:30|6973|6967|6973|6967|6973|6967|6972.7|6966.7|0
1623240640000|2021-06-09 12:10:40|6973.2|6967.2|6973.5|6967.5|6973.5|6967.5|6973.2|6967.2|0
1623240650000|2021-06-09 12:10:50|6973.8|6967.8|6973.8|6967.8|6973.8|6967.8|6973.8|6967.8|1
1623240660000|2021-06-09 12:11:00|6973.6|6967.6|6971.7|6965.7|6973.6|6967.6|6971.7|6965.7|4
1623240670000|2021-06-09 12:11:10|6971.9|6965.9|6973|6967|6973|6967|6971.9|6965.9|0
1623240680000|2021-06-09 12:11:20|6972.7|6966.7|6973.4|6967.4|6975|6969|6972.7|6966.7|4
1623240690000|2021-06-09 12:11:30|6972.6|6966.6|6971.1|6965.1|6973.3|6967.3|6971.1|6965.1|1
1623240700000|2021-06-09 12:11:40|6970.9|6964.9|6971.1|6965.1|6971.1|6965.1|6970.4|6964.4|1
1623240710000|2021-06-09 12:11:50|6970.7|6964.7|6970.5|6964.5|6971.3|6965.3|6970.5|6964.5|3
1623240720000|2021-06-09 12:12:00|6970.8|6964.8|6973|6967|6973|6967|6970.8|6964.8|1
1623240730000|2021-06-09 12:12:10|6972.8|6966.8|6973.8|6967.8|6975|6969|6972.8|6966.8|4
1623240740000|2021-06-09 12:12:20|6973.5|6967.5|6974.2|6968.2|6974.2|6968.2|6972.7|6966.7|5
1623240750000|2021-06-09 12:12:30|6974.5|6968.5|6972.5|6966.5|6974.8|6968.8|6971.1|6965.1|1
1623240760000|2021-06-09 12:12:40|6972.2|6966.2|6970.5|6964.5|6972.2|6966.2|6970.5|6964.5|3
1623240770000|2021-06-09 12:12:50|6970.9|6964.9|6971.5|6965.5|6971.5|6965.5|6970.9|6964.9|0
1623240780000|2021-06-09 12:13:00|6972|6966|6972.8|6966.8|6972.8|6966.8|6972|6966|0
1623240790000|2021-06-09 12:13:10|6972.5|6966.5|6972.2|6966.2|6972.5|6966.5|6970.5|6964.5|2
1623240800000|2021-06-09 12:13:20|6972.5|6966.5|6973|6967|6973.5|6967.5|6972.5|6966.5|1
1623240810000|2021-06-09 12:13:30|6973.3|6967.3|6972.6|6966.6|6973.8|6967.8|6972.4|6966.4|3
1623240820000|2021-06-09 12:13:40|6972.8|6966.8|6973.3|6967.3|6973.3|6967.3|6972.8|6966.8|0
1623240830000|2021-06-09 12:13:50|6973.5|6967.5|6975.3|6969.3|6976.1|6970.1|6973.5|6967.5|10
1623240840000|2021-06-09 12:14:00|6975.8|6969.8|6975.8|6969.8|6975.8|6969.8|6975.8|6969.8|1
1623240850000|2021-06-09 12:14:10|6975.3|6969.3|6977.1|6971.1|6977.7|6971.7|6975.3|6969.3|6
1623240860000|2021-06-09 12:14:20|6977.5|6971.5|6976.6|6970.6|6977.5|6971.5|6976.5|6970.5|6
1623240870000|2021-06-09 12:14:30|6976.8|6970.8|6977.3|6971.3|6977.3|6971.3|6976.6|6970.6|2
1623240880000|2021-06-09 12:14:40|6977.8|6971.8|6977.5|6971.5|6979.5|6973.5|6977.3|6971.3|9
1623240890000|2021-06-09 12:14:50|6977.3|6971.3|6974.5|6968.5|6977.3|6971.3|6974.5|6968.5|2
1623240900000|2021-06-09 12:15:00|6974.6|6968.6|6976.1|6970.1|6976.1|6970.1|6974.6|6968.6|1
1623240910000|2021-06-09 12:15:10|6976.3|6970.3|6974.8|6968.8|6978.1|6972.1|6974.8|6968.8|7
1623240920000|2021-06-09 12:15:20|6974.6|6968.6|6975.6|6969.6|6975.6|6969.6|6974.6|6968.6|0
1623240930000|2021-06-09 12:15:30|6976.3|6970.3|6975.5|6969.5|6978.1|6972.1|6975.3|6969.3|6
1623240940000|2021-06-09 12:15:40|6976|6970|6977.3|6971.3|6977.3|6971.3|6976|6970|0
1623240950000|2021-06-09 12:15:50|6977.8|6971.8|6977.8|6971.8|6978.1|6972.1|6977.8|6971.8|1
1623240960000|2021-06-09 12:16:00|6978.1|6972.1|6978.8|6972.8|6979.2|6973.2|6976.8|6970.8|9
1623240970000|2021-06-09 12:16:10|6977.8|6971.8|6979|6973|6979|6973|6977.5|6971.5|4
1623240980000|2021-06-09 12:16:20|6979.5|6973.5|6980.5|6974.5|6982.2|6976.2|6979.1|6973.1|11
1623240990000|2021-06-09 12:16:30|6980.3|6974.3|6986.8|6980.8|6987.9|6981.9|6980|6974|63
1623241000000|2021-06-09 12:16:40|6986.3|6980.3|6987.3|6981.3|6988|6982|6986.3|6980.3|15
1623241010000|2021-06-09 12:16:50|6987.6|6981.6|6987|6981|6987.6|6981.6|6987|6981|7
1623241020000|2021-06-09 12:17:00|6987.2|6981.2|6986.8|6980.8|6987.2|6981.2|6986.8|6980.8|0
1623241030000|2021-06-09 12:17:10|6987|6981|6986|6980|6987|6981|6986|6980|4
1623241040000|2021-06-09 12:17:20|6985.8|6979.8|6985.4|6979.4|6985.8|6979.8|6984.3|6978.3|22
1623241050000|2021-06-09 12:17:30|6985.7|6979.7|6986.7|6980.7|6986.7|6980.7|6985.7|6979.7|2
1623241060000|2021-06-09 12:17:40|6987|6981|6987.6|6981.6|6988.1|6982.1|6987|6981|2
1623241070000|2021-06-09 12:17:50|6987.9|6981.9|6987.7|6981.7|6987.9|6981.9|6986.9|6980.9|0
1623241080000|2021-06-09 12:18:00|6987.4|6981.4|6987.4|6981.4|6987.4|6981.4|6987.4|6981.4|0
1623241100000|2021-06-09 12:18:20|6987.9|6981.9|6986.9|6980.9|6987.9|6981.9|6986.9|6980.9|3
1623241110000|2021-06-09 12:18:30|6986.7|6980.7|6986.7|6980.7|6986.7|6980.7|6986.7|6980.7|0
1623241120000|2021-06-09 12:18:40|6987.2|6981.2|6987.4|6981.4|6987.4|6981.4|6986.5|6980.5|1
1623241130000|2021-06-09 12:18:50|6987.1|6981.1|6987.1|6981.1|6987.5|6981.5|6987.1|6981.1|1
1623241140000|2021-06-09 12:19:00|6986.9|6980.9|6987.2|6981.2|6987.2|6981.2|6986.9|6980.9|0
1623241150000|2021-06-09 12:19:10|||||||||1
1623241160000|2021-06-09 12:19:20|6986.9|6980.9|6986.9|6980.9|6986.9|6980.9|6986.9|6980.9|0
1623241180000|2021-06-09 12:19:40|6979.4|6973.4|6979.6|6973.6|6979.6|6973.6|6979.4|6973.4|10
1623241190000|2021-06-09 12:19:50|6979.4|6973.4|6977.8|6971.8|6979.4|6973.4|6977.8|6971.8|3
1623241200000|2021-06-09 12:20:00|6977.6|6971.6|6977|6971|6977.6|6971.6|6976.7|6970.7|0
1623241210000|2021-06-09 12:20:10|6977.2|6971.2|6977.6|6971.6|6977.6|6971.6|6977.2|6971.2|2
1623241220000|2021-06-09 12:20:20|||||||||74
1623241230000|2021-06-09 12:20:30|6977.4|6971.4|6973.2|6967.2|6977.4|6971.4|6971.2|6965.2|18
1623241240000|2021-06-09 12:20:40|6973.4|6967.4|6973.2|6967.2|6973.5|6967.5|6973.2|6967.2|2
1623241250000|2021-06-09 12:20:50|6971.4|6965.4|6968.3|6962.3|6971.4|6965.4|6968.3|6962.3|4
1623241260000|2021-06-09 12:21:00|6967.8|6961.8|6967.2|6961.2|6968|6962|6967.2|6961.2|1
1623241270000|2021-06-09 12:21:10|6966.9|6960.9|6965.5|6959.5|6967.2|6961.2|6965.5|6959.5|2
1623241280000|2021-06-09 12:21:20|6965.2|6959.2|6965.2|6959.2|6966.3|6960.3|6964.9|6958.9|3
1623241290000|2021-06-09 12:21:30|6965.4|6959.4|6965.4|6959.4|6965.4|6959.4|6965.4|6959.4|2
1623241330000|2021-06-09 12:22:10|6965.2|6959.2|6964.2|6958.2|6965.2|6959.2|6964.2|6958.2|6
1623241340000|2021-06-09 12:22:20|6964|6958|6965.4|6959.4|6965.4|6959.4|6963.8|6957.8|2
1623241360000|2021-06-09 12:22:40|6965|6959|6965|6959|6965|6959|6965|6959|0
1623241370000|2021-06-09 12:22:50|6965.6|6959.6|6965.6|6959.6|6965.6|6959.6|6965.6|6959.6|0
1623241380000|2021-06-09 12:23:00|6965.9|6959.9|6965.9|6959.9|6965.9|6959.9|6965.9|6959.9|0
1623241390000|2021-06-09 12:23:10|6966.4|6960.4|6981.8|6975.8|6984|6978|6964.3|6958.3|27
1623241400000|2021-06-09 12:23:20|6982.6|6976.6|6983.4|6977.4|6983.4|6977.4|6982.4|6976.4|4
1623241410000|2021-06-09 12:23:30|6983.7|6977.7|6998.1|6992.1|6998.1|6992.1|6982.7|6976.7|8
1623241420000|2021-06-09 12:23:40|6997|6991|6987.5|6981.5|6997|6991|6987|6981|15
1623241430000|2021-06-09 12:23:50|6987.3|6981.3|6984.4|6978.4|6987.7|6981.7|6984.4|6978.4|4
1623241440000|2021-06-09 12:24:00|6984.6|6978.6|6981.9|6975.9|6984.9|6978.9|6981.6|6975.6|4
1623241450000|2021-06-09 12:24:10|6982.1|6976.1|6980.6|6974.6|6982.1|6976.1|6980.6|6974.6|4
1623241460000|2021-06-09 12:24:20|6980.9|6974.9|6980.1|6974.1|6981.1|6975.1|6980.1|6974.1|1
1623241470000|2021-06-09 12:24:30|6980.4|6974.4|6980.4|6974.4|6980.4|6974.4|6980.4|6974.4|0
1623241480000|2021-06-09 12:24:40|6980.6|6974.6|6980.9|6974.9|6980.9|6974.9|6980.1|6974.1|0
1623241490000|2021-06-09 12:24:50|6981.1|6975.1|6980.9|6974.9|6981.1|6975.1|6980.9|6974.9|2
1623241500000|2021-06-09 12:25:00|6980.7|6974.7|6980.2|6974.2|6980.7|6974.7|6979|6973|4
1623241510000|2021-06-09 12:25:10|6980.4|6974.4|6980.2|6974.2|6980.4|6974.4|6980.2|6974.2|0
1623241520000|2021-06-09 12:25:20|6979.9|6973.9|6979.2|6973.2|6979.9|6973.9|6979.2|6973.2|1
1623241530000|2021-06-09 12:25:30|6979.4|6973.4|6978.9|6972.9|6979.4|6973.4|6978.9|6972.9|3
1623241540000|2021-06-09 12:25:40|6978.4|6972.4|6978.4|6972.4|6978.4|6972.4|6978.4|6972.4|0
1623241550000|2021-06-09 12:25:50|6978.6|6972.6|6978.6|6972.6|6978.9|6972.9|6978.6|6972.6|2
1623241560000|2021-06-09 12:26:00|6978.9|6972.9|6979.4|6973.4|6979.4|6973.4|6978.9|6972.9|0
1623241570000|2021-06-09 12:26:10|6979.1|6973.1|6979.1|6973.1|6979.1|6973.1|6979.1|6973.1|0
1623241580000|2021-06-09 12:26:20|6979.3|6973.3|6979.3|6973.3|6979.9|6973.9|6979.3|6973.3|2
1623241590000|2021-06-09 12:26:30|6979.6|6973.6|6979.9|6973.9|6979.9|6973.9|6979.6|6973.6|2
1623241600000|2021-06-09 12:26:40|6979.3|6973.3|6978.5|6972.5|6979.3|6973.3|6977.5|6971.5|4
1623241610000|2021-06-09 12:26:50|6979.1|6973.1|6978.3|6972.3|6979.1|6973.1|6978.3|6972.3|1
1623241620000|2021-06-09 12:27:00|6978.5|6972.5|6978.5|6972.5|6978.5|6972.5|6978.5|6972.5|0
1623241630000|2021-06-09 12:27:10|||||||||1
1623241660000|2021-06-09 12:27:40|6978.8|6972.8|6978|6972|6978.8|6972.8|6978|6972|0
1623241670000|2021-06-09 12:27:50|6980.5|6974.5|6980.2|6974.2|6980.5|6974.5|6980.2|6974.2|2
1623241680000|2021-06-09 12:28:00|6980.4|6974.4|6983.7|6977.7|6983.9|6977.9|6980.4|6974.4|4
1623241690000|2021-06-09 12:28:10|6983.9|6977.9|6983.7|6977.7|6983.9|6977.9|6983.7|6977.7|0
1623241700000|2021-06-09 12:28:20|6984.3|6978.3|6985.7|6979.7|6985.9|6979.9|6983.7|6977.7|3
1623241710000|2021-06-09 12:28:30|6985.9|6979.9|6985.9|6979.9|6985.9|6979.9|6985.9|6979.9|0
1623241720000|2021-06-09 12:28:40|6985.7|6979.7|6985.9|6979.9|6985.9|6979.9|6985.7|6979.7|0
1623241730000|2021-06-09 12:28:50|6985.7|6979.7|6985.7|6979.7|6985.7|6979.7|6985.7|6979.7|2
1623241740000|2021-06-09 12:29:00|6985.9|6979.9|6985.2|6979.2|6986.2|6980.2|6985.2|6979.2|0
1623241750000|2021-06-09 12:29:10|6984.9|6978.9|6984.6|6978.6|6985|6979|6984.4|6978.4|0
1623241760000|2021-06-09 12:29:20|6984.8|6978.8|6986.9|6980.9|6986.9|6980.9|6984.8|6978.8|2
1623241770000|2021-06-09 12:29:30|6985.1|6979.1|6985.4|6979.4|6985.6|6979.6|6985.1|6979.1|2
1623241780000|2021-06-09 12:29:40|6985.9|6979.9|6985.9|6979.9|6985.9|6979.9|6985.9|6979.9|1
1623241790000|2021-06-09 12:29:50|6986.2|6980.2|6986.2|6980.2|6986.2|6980.2|6986.2|6980.2|0
1623241800000|2021-06-09 12:30:00|6987.2|6981.2|6987.9|6981.9|6987.9|6981.9|6987.2|6981.2|2
1623241810000|2021-06-09 12:30:10|6987.6|6981.6|6989.2|6983.2|6989.5|6983.5|6987.6|6981.6|5
1623241820000|2021-06-09 12:30:20|6989|6983|6991.2|6985.2|6991.2|6985.2|6989|6983|1
1623241840000|2021-06-09 12:30:40|6991.4|6985.4|6991.7|6985.7|6991.7|6985.7|6991.4|6985.4|1
1623241850000|2021-06-09 12:30:50|6990.4|6984.4|6989.2|6983.2|6990.4|6984.4|6989.2|6983.2|1
1623241860000|2021-06-09 12:31:00|6988.3|6982.3|6987.5|6981.5|6989.3|6983.3|6986.3|6980.3|5
1623241870000|2021-06-09 12:31:10|6987.8|6981.8|6986.6|6980.6|6988.1|6982.1|6986.6|6980.6|6
1623241890000|2021-06-09 12:31:30|6986.9|6980.9|6987.2|6981.2|6987.2|6981.2|6986.9|6980.9|0
1623241900000|2021-06-09 12:31:40|6987|6981|6984.7|6978.7|6987|6981|6984.7|6978.7|5
1623241910000|2021-06-09 12:31:50|6984.2|6978.2|6984.2|6978.2|6984.2|6978.2|6984.2|6978.2|0
1623241920000|2021-06-09 12:32:00|6983.4|6977.4|6981.9|6975.9|6983.4|6977.4|6981.9|6975.9|2
1623241930000|2021-06-09 12:32:10|6982.4|6976.4|6983.1|6977.1|6983.4|6977.4|6982.4|6976.4|2
1623241940000|2021-06-09 12:32:20|6982.7|6976.7|6982.7|6976.7|6982.7|6976.7|6982.7|6976.7|1
1623241950000|2021-06-09 12:32:30|6984.2|6978.2|6983.9|6977.9|6984.2|6978.2|6983.7|6977.7|4
1623241960000|2021-06-09 12:32:40|6984.4|6978.4|6985.2|6979.2|6985.2|6979.2|6984.4|6978.4|1
1623241970000|2021-06-09 12:32:50|6984.2|6978.2|6983.7|6977.7|6985.1|6979.1|6983.7|6977.7|2
1623241980000|2021-06-09 12:33:00|6984.2|6978.2|6985|6979|6985|6979|6983.7|6977.7|0
1623241990000|2021-06-09 12:33:10|6984.7|6978.7|6985|6979|6985.7|6979.7|6984.7|6978.7|0
1623242000000|2021-06-09 12:33:20|6985.4|6979.4|6985|6979|6985.7|6979.7|6985|6979|0
1623242010000|2021-06-09 12:33:30|6984.8|6978.8|6984.7|6978.7|6985|6979|6984.5|6978.5|0
1623242020000|2021-06-09 12:33:40|6984.5|6978.5|6985|6979|6985|6979|6984.5|6978.5|2
1623242030000|2021-06-09 12:33:50|6985.4|6979.4|6984.5|6978.5|6985.4|6979.4|6984.5|6978.5|2
1623242040000|2021-06-09 12:34:00|6983.4|6977.4|6979.5|6973.5|6983.4|6977.4|6979.5|6973.5|7
1623242060000|2021-06-09 12:34:20|6979.7|6973.7|6979.3|6973.3|6980.7|6974.7|6979.3|6973.3|1
1623242070000|2021-06-09 12:34:30|6978.7|6972.7|6979.7|6973.7|6979.7|6973.7|6978.7|6972.7|2
1623242080000|2021-06-09 12:34:40|6979.2|6973.2|6980.2|6974.2|6980.2|6974.2|6979.2|6973.2|2
1623242090000|2021-06-09 12:34:50|6980.4|6974.4|6982.5|6976.5|6982.5|6976.5|6980.4|6974.4|2
1623242100000|2021-06-09 12:35:00|6982.2|6976.2|6983.1|6977.1|6983.4|6977.4|6982.2|6976.2|1
1623242110000|2021-06-09 12:35:10|6985.7|6979.7|6985.7|6979.7|6985.7|6979.7|6985.7|6979.7|6
1623242120000|2021-06-09 12:35:20|6985.9|6979.9|6986.2|6980.2|6986.2|6980.2|6985.9|6979.9|0
1623242130000|2021-06-09 12:35:30|6986.4|6980.4|6986.9|6980.9|6987.4|6981.4|6986.4|6980.4|1
1623242140000|2021-06-09 12:35:40|6986.7|6980.7|6986.4|6980.4|6986.7|6980.7|6986.4|6980.4|3
1623242150000|2021-06-09 12:35:50|6986.5|6980.5|6985.4|6979.4|6986.7|6980.7|6984.9|6978.9|5
1623242160000|2021-06-09 12:36:00|6985.3|6979.3|6988.7|6982.7|6988.7|6982.7|6985.3|6979.3|4
1623242170000|2021-06-09 12:36:10|6988.8|6982.8|6984.1|6978.1|6989.5|6983.5|6984.1|6978.1|5
1623242190000|2021-06-09 12:36:30|6984.4|6978.4|6984.4|6978.4|6984.4|6978.4|6984.4|6978.4|0
1623242200000|2021-06-09 12:36:40|6984.8|6978.8|6985|6979|6985|6979|6984.8|6978.8|20
1623242210000|2021-06-09 12:36:50|6984.6|6978.6|6984.1|6978.1|6984.6|6978.6|6983.8|6977.8|6
1623242220000|2021-06-09 12:37:00|6984.3|6978.3|6984.6|6978.6|6984.6|6978.6|6983.8|6977.8|18
1623242230000|2021-06-09 12:37:10|6984.3|6978.3|6984.4|6978.4|6984.9|6978.9|6984.3|6978.3|16
1623242240000|2021-06-09 12:37:20|6984.3|6978.3|6988.3|6982.3|6988.6|6982.6|6984.3|6978.3|1
1623242250000|2021-06-09 12:37:30|6988.1|6982.1|6987.8|6981.8|6988.1|6982.1|6987.6|6981.6|7
1623242260000|2021-06-09 12:37:40|6987.5|6981.5|6987.5|6981.5|6987.5|6981.5|6987.5|6981.5|1
1623242270000|2021-06-09 12:37:50|6987.3|6981.3|6987|6981|6987.3|6981.3|6986.3|6980.3|4
1623242280000|2021-06-09 12:38:00|6987.2|6981.2|6988.8|6982.8|6988.8|6982.8|6987.2|6981.2|4
1623242290000|2021-06-09 12:38:10|6989|6983|6990|6984|6990|6984|6988.8|6982.8|19
1623242300000|2021-06-09 12:38:20|6988.7|6982.7|6988.7|6982.7|6988.7|6982.7|6988.7|6982.7|2
1623242310000|2021-06-09 12:38:30|6988.9|6982.9|6989.7|6983.7|6989.7|6983.7|6988.9|6982.9|3
1623242320000|2021-06-09 12:38:40|6989.5|6983.5|6993|6987|6993.2|6987.2|6989.5|6983.5|9
1623242330000|2021-06-09 12:38:50|6993.2|6987.2|6996.4|6990.4|6996.4|6990.4|6993.2|6987.2|7
1623242340000|2021-06-09 12:39:00|6996.9|6990.9|6995.7|6989.7|6996.9|6990.9|6995.7|6989.7|7
1623242350000|2021-06-09 12:39:10|6995.9|6989.9|6997.1|6991.1|6997.1|6991.1|6995.6|6989.6|14
1623242360000|2021-06-09 12:39:20|6996.8|6990.8|6998.4|6992.4|6998.6|6992.6|6996.6|6990.6|4
1623242370000|2021-06-09 12:39:30|6998.6|6992.6|6999.3|6993.3|6999.3|6993.3|6998.2|6992.2|9
1623242380000|2021-06-09 12:39:40|7001.5|6995.5|7003.6|6997.6|7003.6|6997.6|7001.5|6995.5|32
1623242390000|2021-06-09 12:39:50|7003.1|6997.1|7001.9|6995.9|7003.1|6997.1|7001.9|6995.9|2
1623242400000|2021-06-09 12:40:00|7002.4|6996.4|7002.1|6996.1|7002.4|6996.4|7001|6995|5
1623242410000|2021-06-09 12:40:10|7001.8|6995.8|7000.3|6994.3|7001.8|6995.8|7000.1|6994.1|8
1623242420000|2021-06-09 12:40:20|7000.9|6994.9|7001.3|6995.3|7001.7|6995.7|7000.9|6994.9|2
1623242430000|2021-06-09 12:40:30|7001.5|6995.5|7003.5|6997.5|7003.5|6997.5|7000.3|6994.3|13
1623242440000|2021-06-09 12:40:40|7003.3|6997.3|7009.5|7003.5|7009.5|7003.5|7002.3|6996.3|23
1623242450000|2021-06-09 12:40:50|7009.3|7003.3|7009.3|7003.3|7009.5|7003.5|7009.3|7003.3|16
1623242460000|2021-06-09 12:41:00|7009.1|7003.1|7009.3|7003.3|7009.8|7003.8|7008.8|7002.8|28
1623242470000|2021-06-09 12:41:10|7010.8|7004.8|7012|7006|7012|7006|7010.8|7004.8|36
1623242480000|2021-06-09 12:41:20|7013.8|7007.8|7013.4|7007.4|7016.3|7010.3|7013.4|7007.4|27
1623242490000|2021-06-09 12:41:30|7012.8|7006.8|7012|7006|7014.5|7006.8|7011.1|7003.7|19
1623242500000|2021-06-09 12:41:40|7011.7|7005.7|7011.7|7005.7|7011.7|7005.7|7011.7|7005.7|1
1623242510000|2021-06-09 12:41:50|7011.4|7005.4|7010.5|7004.5|7011.4|7005.4|7010.3|7004.3|4
1623242520000|2021-06-09 12:42:00|7010.3|7004.3|7010.1|7004.1|7011.5|7004.3|7010.1|7000.7|4
1623242530000|2021-06-09 12:42:10|7008.7|7002.7|7004.3|6998.3|7008.7|7002.7|7004.3|6996.4|7
1623242540000|2021-06-09 12:42:20|7004.1|6998.1|7004.1|6998.1|7004.1|6998.1|7004.1|6998.1|3
1623242550000|2021-06-09 12:42:30|7003.9|6997.9|7001.8|6991.8|7003.9|6997.9|7001.7|6991.8|2
1623242560000|2021-06-09 12:42:40|7000|6994|7000.3|6994.3|7001.8|6994.3|6999.3|6991.8|3
1623242570000|2021-06-09 12:42:50|7000.5|6994.5|7000.8|6994.8|7000.8|6994.8|7000.5|6994.5|2
1623242580000|2021-06-09 12:43:00|7001.1|6995.1|7000.6|6994.6|7001.1|6995.1|7000.6|6994.6|0
1623242590000|2021-06-09 12:43:10|6999.9|6993.9|7001.3|6995.3|7001.3|6995.3|6999.9|6993.9|6
1623242600000|2021-06-09 12:43:20|7001.1|6995.1|7000.6|6994.6|7001.1|6995.1|7000.6|6994.6|2
1623242610000|2021-06-09 12:43:30|7000.8|6994.8|7000.9|6994.9|7001.1|6995.1|7000.6|6994.6|2
1623242620000|2021-06-09 12:43:40|7001.1|6995.1|7001.3|6995.3|7001.3|6995.3|7001.1|6995.1|1
1623242630000|2021-06-09 12:43:50|7001.9|6995.9|7001.9|6995.9|7001.9|6995.9|7001.9|6995.9|1
1623242640000|2021-06-09 12:44:00|7001.4|6995.4|7001.4|6995.4|7001.4|6995.4|7001.4|6995.4|0
1623242650000|2021-06-09 12:44:10|7007.6|6992.6|7005.9|6995.9|7007.6|6995.9|7005|6992.3|3
1623242660000|2021-06-09 12:44:20|7006.2|6996.2|7002.3|6996.3|7006.2|6999.1|7002.3|6995.9|1
1623242670000|2021-06-09 12:44:30|7002.1|6996.1|7002.1|6996.1|7002.1|6996.1|7001.3|6995.3|1
1623242680000|2021-06-09 12:44:40|7002.4|6996.4|6996.7|6990.7|7002.4|6996.4|6996.7|6990.7|8
1623242690000|2021-06-09 12:44:50|6998|6988|6995.1|6989.1|6998|6989.1|6994.2|6987.7|6
1623245400000|2021-06-09 13:30:00|7005.8|6999.8|7001.3|6995.3|7011.4|7003.3|7001.3|6995.3|108
1623245410000|2021-06-09 13:30:10|7003.4|6997.4|6990.1|6984.1|7003.4|6997.4|6989.9|6983.9|44
1623245420000|2021-06-09 13:30:20|6990.3|6984.3|6985.8|6979.8|6990.6|6984.6|6985.8|6979.8|16
1623245430000|2021-06-09 13:30:30|6985.4|6979.4|6979.8|6973.8|6985.6|6979.6|6978.8|6972.8|22
1623245440000|2021-06-09 13:30:40|6980.5|6974.5|6963.9|6957.9|6981.4|6975.4|6963.3|6957.3|40
1623245450000|2021-06-09 13:30:50|6969.1|6963.1|6969.1|6963.1|6970.8|6964.8|6967.6|6961.6|25
1623245460000|2021-06-09 13:31:00|6968.9|6962.9|6970.8|6964.8|6975.5|6969.5|6964.8|6957|67
1623245470000|2021-06-09 13:31:10|6971.6|6965.6|6972|6966|6972.3|6966.3|6969.6|6963.6|34
1623245480000|2021-06-09 13:31:20|6972.3|6966.3|6980.5|6974.5|6980.5|6974.5|6971.5|6965.5|14
1623245490000|2021-06-09 13:31:30|6980.2|6974.2|6979.3|6969.3|6986.5|6978.2|6974.8|6968.4|62
1623245500000|2021-06-09 13:31:40|6977.7|6971.7|6984.4|6978.4|6985.4|6979.4|6977.7|6971.7|21
1623245510000|2021-06-09 13:31:50|6984.6|6978.6|6986.8|6980.8|6987.3|6981.3|6984.4|6978.4|11
1623245520000|2021-06-09 13:32:00|6987|6981|6969.9|6963.9|6988.6|6982.6|6969.5|6962.7|95
1623245530000|2021-06-09 13:32:10|6970.3|6964.3|6967|6961|6970.5|6964.5|6966.3|6960.3|13
1623245540000|2021-06-09 13:32:20|6966.9|6960.9|6966.7|6960.7|6970.1|6963.5|6965.7|6955.1|30
1623245550000|2021-06-09 13:32:30|6966.5|6960.5|6962.3|6956.3|6966.5|6960.5|6961.7|6955.7|16
1623245560000|2021-06-09 13:32:40|6957.3|6951.3|6962.2|6956.2|6962.2|6956.2|6953.2|6947.2|91
1623245570000|2021-06-09 13:32:50|6962.7|6956.7|6965.7|6959.7|6965.7|6959.7|6960.5|6954.5|18
1623245580000|2021-06-09 13:33:00|6966.9|6960.9|6967.4|6961.4|6970.8|6964.8|6965.8|6959.8|22
1623245590000|2021-06-09 13:33:10|6966.7|6960.7|6962|6956|6967.4|6961.4|6960.5|6954.5|25
1623245600000|2021-06-09 13:33:20|6963.1|6957.1|6968|6962|6968.9|6962.9|6963.1|6957.1|13
1623245610000|2021-06-09 13:33:30|6961.1|6955.1|6951.8|6945.8|6961.1|6955.1|6947.9|6941.9|60
1623245620000|2021-06-09 13:33:40|6950.2|6944.2|6950.8|6944.8|6952.1|6945.3|6947.6|6941.6|55
1623245630000|2021-06-09 13:33:50|6949.8|6943.8|6947.7|6941.7|6950.9|6944.9|6947|6941|74
1623245640000|2021-06-09 13:34:00|6948.7|6942.7|6944.4|6938.4|6949.9|6943.9|6944.4|6938.4|48
1623245650000|2021-06-09 13:34:10|6943.4|6937.4|6937.7|6931.7|6943.4|6937.4|6936.5|6930.5|61
1623245660000|2021-06-09 13:34:20|6937.4|6931.4|6940.8|6934.8|6942.2|6936.2|6937.2|6931.2|70
1623245670000|2021-06-09 13:34:30|6940.3|6934.3|6926.2|6920.2|6940.8|6934.8|6925.6|6919.6|196
1623245680000|2021-06-09 13:34:40|6926.5|6920.5|6927.9|6921.9|6930|6924|6926.5|6920.5|24
1623245690000|2021-06-09 13:34:50|6928.5|6922.5|6927.6|6921.6|6928.5|6922.5|6921.8|6915.8|42
1623245700000|2021-06-09 13:35:00|6927.3|6921.3|6922.9|6916.9|6931|6925|6922.9|6916.9|30
1623245710000|2021-06-09 13:35:10|6923.4|6917.4|6901.6|6895.6|6925.7|6919.7|6901.6|6895.6|43
1623245720000|2021-06-09 13:35:20|6901.1|6895.1|6898.5|6892.5|6907|6901|6897.8|6891.8|124
1623245730000|2021-06-09 13:35:30|6898.9|6892.9|6890.8|6884.8|6899.2|6893.2|6890.6|6884.6|36
1623245740000|2021-06-09 13:35:40|6890.3|6884.3|6892.2|6886.2|6893.5|6886.2|6886.4|6878.5|98
1623245750000|2021-06-09 13:35:50|6892.7|6886.7|6905.1|6899.1|6906.1|6900.1|6891|6884.3|74
1623245760000|2021-06-09 13:36:00|6904.8|6898.8|6904.1|6898.1|6905.9|6899.9|6902.6|6896.6|15
1623245770000|2021-06-09 13:36:10|6903.5|6897.5|6903.7|6897.7|6907.5|6901.5|6902.4|6896.4|42
1623245780000|2021-06-09 13:36:20|6903.3|6897.3|6895.9|6889.9|6903.3|6897.3|6894.3|6888.3|53
1623245790000|2021-06-09 13:36:30|6895.7|6889.7|6896.6|6890.6|6898.4|6892.4|6895.2|6889.2|16
1623245800000|2021-06-09 13:36:40|6896.4|6890.4|6899.1|6893.1|6899.1|6893.1|6894.6|6888.6|12
1623245810000|2021-06-09 13:36:50|6899.6|6893.6|6898.2|6892.2|6901.7|6894.4|6897|6891|11
1623245820000|2021-06-09 13:37:00|6898.9|6892.9|6900.6|6894.6|6902.6|6896.6|6895.9|6889.9|49
1623245830000|2021-06-09 13:37:10|6901.8|6895.8|6905.2|6899.2|6905.2|6899.2|6901.3|6895.3|17
1623245840000|2021-06-09 13:37:20|6904|6898|6901.6|6895.6|6905.7|6899.7|6901.1|6895.1|13
1623245850000|2021-06-09 13:37:30|6902.1|6896.1|6901.7|6895.7|6905.3|6899.3|6901.6|6895.6|33
1623245860000|2021-06-09 13:37:40|6901.2|6895.2|6902.2|6896.2|6904.1|6898.1|6901.2|6895.2|23
1623245870000|2021-06-09 13:37:50|6902.7|6896.7|6904.3|6898.3|6907.1|6901.1|6902.5|6896.5|15
1623245880000|2021-06-09 13:38:00|6903.8|6897.8|6899.5|6893.5|6904.5|6898.5|6899.1|6893.1|58
1623245890000|2021-06-09 13:38:10|6899.3|6893.3|6905.9|6899.9|6906.4|6900.4|6899.3|6893.3|34
1623245900000|2021-06-09 13:38:20|6906.1|6900.1|6899.6|6893.6|6906.4|6900.4|6899.6|6893.6|10
1623245910000|2021-06-09 13:38:30|6900.1|6894.1|6900.1|6894.1|6900.3|6894.3|6899.1|6893.1|9
1623245920000|2021-06-09 13:38:40|6899.6|6893.6|6903.4|6897.4|6903.4|6897.4|6899.6|6893.6|28
1623245930000|2021-06-09 13:38:50|6902.3|6896.3|6904|6898|6907.7|6901.7|6901.8|6895.8|127
1623245940000|2021-06-09 13:39:00|6904.4|6898.4|6909.3|6903.3|6911.4|6905.4|6904|6898|28
1623245950000|2021-06-09 13:39:10|6910.2|6904.2|6912.4|6906.4|6912.5|6906.5|6908.5|6902.5|116
1623245960000|2021-06-09 13:39:20|6913.4|6907.4|6921.2|6915.2|6922.1|6916.1|6912.5|6906.5|174
1623245970000|2021-06-09 13:39:30|6919.5|6913.5|6922.4|6916.4|6922.6|6916.6|6919.5|6913.5|20
1623245980000|2021-06-09 13:39:40|6923.2|6917.2|6923.5|6917.5|6925|6919|6921.8|6915.8|30
1623245990000|2021-06-09 13:39:50|6924.2|6918.2|6925.6|6919.6|6929.1|6923.1|6924.2|6918.2|49
1623246000000|2021-06-09 13:40:00|6924.8|6918.8|6925.6|6919.6|6926.8|6920.8|6923.6|6917.6|37
1623246010000|2021-06-09 13:40:10|6925.8|6919.8|6928.9|6922.9|6928.9|6922.9|6924.3|6918.3|20
1623246020000|2021-06-09 13:40:20|6928.6|6922.6|6929.9|6923.9|6931.1|6925.1|6927.4|6921.4|20
1623246030000|2021-06-09 13:40:30|6928.9|6922.9|6925.6|6919.6|6929.6|6923.6|6923.6|6917.6|33
1623246040000|2021-06-09 13:40:40|6926.6|6920.6|6930.3|6924.3|6931.1|6925.1|6926.6|6920.6|19
1623246050000|2021-06-09 13:40:50|6931.3|6925.3|6931.8|6925.8|6932.6|6926.6|6930.8|6924.8|11
1623246060000|2021-06-09 13:41:00|6932|6926|6937.7|6931.7|6942.1|6936.1|6932|6926|34
1623246070000|2021-06-09 13:41:10|6940.7|6934.7|6944.2|6938.2|6944.7|6938.7|6939.1|6933.1|39
1623246080000|2021-06-09 13:41:20|6943.7|6937.7|6940.2|6934.2|6945|6939|6938|6932|58
1623246090000|2021-06-09 13:41:30|6940.5|6934.5|6937.7|6931.7|6941.2|6935.2|6936.7|6930.7|8
1623246100000|2021-06-09 13:41:40|6937.5|6931.5|6923.7|6917.7|6939.3|6933.3|6923.7|6917.7|31
1623246110000|2021-06-09 13:41:50|6922.9|6916.9|6927.8|6921.8|6927.8|6921.8|6922|6916|28
1623246120000|2021-06-09 13:42:00|6928|6922|6927.2|6921.2|6928.7|6922.7|6925.8|6919.8|24
1623246130000|2021-06-09 13:42:10|6926.9|6920.9|6930.9|6924.9|6934.3|6928.3|6926.9|6920.9|37
1623246140000|2021-06-09 13:42:20|6930.6|6924.6|6937|6931|6937|6931|6927.9|6921.9|19
1623246150000|2021-06-09 13:42:30|6937.2|6931.2|6943.3|6937.3|6944.4|6938.4|6937.2|6931.2|27
1623246160000|2021-06-09 13:42:40|6943.1|6937.1|6951.5|6945.5|6951.7|6945.7|6943.1|6937.1|39
1623246170000|2021-06-09 13:42:50|6951|6945|6956|6950|6957.3|6951.3|6951|6945|12
1623246180000|2021-06-09 13:43:00|6955.8|6949.8|6951.1|6945.1|6956.3|6950.3|6951.1|6945.1|15
1623246190000|2021-06-09 13:43:10|6950.8|6944.8|6946|6940|6951.4|6945.4|6944.5|6936.5|18
1623246200000|2021-06-09 13:43:20|6945.8|6939.8|6942.1|6936.1|6946|6940|6935.5|6929.5|12
1623246210000|2021-06-09 13:43:30|6942|6936|6942.5|6936.5|6943|6937|6941.1|6935.1|6
1623246220000|2021-06-09 13:43:40|6942.3|6936.3|6938.8|6932.8|6942.3|6936.3|6938.8|6932.8|10
1623246230000|2021-06-09 13:43:50|6938.5|6932.5|6934.9|6928.9|6938.5|6932.5|6934.9|6928.9|2
1623246240000|2021-06-09 13:44:00|6933.5|6927.5|6940.1|6934.1|6940.6|6934.6|6933.5|6927.5|31
1623246250000|2021-06-09 13:44:10|6940.4|6934.4|6938.2|6932.2|6941.4|6935.4|6938.2|6932.2|12
1623246260000|2021-06-09 13:44:20|6938|6932|6930.9|6924.9|6938|6932|6930.3|6924.3|36
1623246270000|2021-06-09 13:44:30|6930.6|6924.6|6931.3|6925.3|6932|6926|6930.4|6924.4|16
1623246280000|2021-06-09 13:44:40|6929.5|6923.5|6928.1|6922.1|6929.8|6923.8|6926.6|6920.6|31
1623246290000|2021-06-09 13:44:50|6928.6|6922.6|6927.8|6921.8|6930.6|6924.6|6926.6|6920.6|19
1623246300000|2021-06-09 13:45:00|6927.9|6921.9|6918.2|6912.2|6927.9|6921.9|6918.1|6912.1|67
1623246310000|2021-06-09 13:45:10|6919.8|6913.8|6921.9|6915.9|6922.1|6916.1|6919.8|6913.8|24
1623246320000|2021-06-09 13:45:20|6922.1|6916.1|6922.6|6916.6|6923.6|6917.6|6921.6|6915.6|9
1623246330000|2021-06-09 13:45:30|6923.2|6917.2|6924.7|6918.7|6925.1|6919.1|6922|6916|33
1623246340000|2021-06-09 13:45:40|6925|6919|6923.2|6917.2|6925.2|6919.2|6923.2|6917.2|23
1623246350000|2021-06-09 13:45:50|6923|6917|6922.6|6916.6|6923.9|6917.9|6922.6|6916.6|12
1623246360000|2021-06-09 13:46:00|6921.9|6915.9|6924|6918|6924|6918|6921.4|6915.4|13
1623246370000|2021-06-09 13:46:10|6924.2|6918.2|6921|6915|6924.2|6918.2|6919.2|6913.2|12
1623246380000|2021-06-09 13:46:20|6921.3|6915.3|6921.2|6915.2|6922.5|6916.5|6920.3|6914.3|15
1623246390000|2021-06-09 13:46:30|6921|6915|6922.7|6916.7|6924|6918|6920.7|6914.7|9
1623246400000|2021-06-09 13:46:40|6922.2|6916.2|6924.2|6918.2|6924.2|6918.2|6921.8|6915.8|14
1623246410000|2021-06-09 13:46:50|6925.2|6919.2|6931.4|6925.4|6931.4|6925.4|6924.1|6918.1|8
1623246420000|2021-06-09 13:47:00|6930.8|6924.8|6930.5|6924.5|6932.5|6926.5|6930.5|6924.5|10
1623246430000|2021-06-09 13:47:10|6929.4|6923.4|6931.1|6925.1|6932.6|6926.6|6929.4|6923.4|13
1623246440000|2021-06-09 13:47:20|6930.9|6924.9|6929.2|6923.2|6932.1|6926.1|6928.9|6922.9|8
1623246450000|2021-06-09 13:47:30|6928.4|6922.4|6931|6925|6931|6925|6928.4|6922.4|19
1623246460000|2021-06-09 13:47:40|6929.9|6923.9|6931.5|6925.5|6931.7|6925.7|6929.9|6923.9|11
1623246470000|2021-06-09 13:47:50|6931.3|6925.3|6925.6|6919.6|6931.3|6925.3|6925.6|6919.6|11
1623246480000|2021-06-09 13:48:00|6925.4|6919.4|6933.1|6927.1|6933.1|6927.1|6925.4|6918.6|32
1623246490000|2021-06-09 13:48:10|6934.8|6928.8|6938.3|6932.3|6940.3|6934.3|6933.8|6927.8|13
1623246500000|2021-06-09 13:48:20|6938|6932|6938.2|6932.2|6943|6937|6938|6932|35
1623246510000|2021-06-09 13:48:30|6937.3|6931.3|6932.8|6926.8|6937.3|6931.3|6932.8|6926.8|1
1623246520000|2021-06-09 13:48:40|6932.5|6926.5|6922.3|6916.3|6932.5|6926.5|6922.3|6916.3|7
1623246530000|2021-06-09 13:48:50|6921.5|6915.5|6918.4|6912.4|6922.4|6916.4|6918.4|6912.4|35
1623246540000|2021-06-09 13:49:00|6918.2|6912.2|6921.4|6915.4|6922.4|6916.4|6911.9|6905.9|29
1623246550000|2021-06-09 13:49:10|6922.9|6916.9|6916.8|6910.8|6924.7|6918.7|6916.8|6910.8|23
1623246560000|2021-06-09 13:49:20|6917.1|6911.1|6916.6|6910.6|6919.9|6913.9|6916.6|6910.6|15
1623246570000|2021-06-09 13:49:30|6915.9|6909.9|6919.1|6913.1|6920.4|6914.4|6915.6|6909.6|21
1623246580000|2021-06-09 13:49:40|6918.5|6912.5|6919.3|6913.3|6920.3|6914.3|6917.2|6911.2|9
1623246590000|2021-06-09 13:49:50|6918.6|6912.6|6921.3|6915.3|6923.8|6917.8|6918.6|6912.6|14
1623246600000|2021-06-09 13:50:00|6921.1|6915.1|6923|6917|6923.3|6917.3|6919.3|6913.3|16
1623246610000|2021-06-09 13:50:10|6923.4|6917.4|6921.2|6915.2|6923.4|6917.4|6919.7|6913.7|9
1623246620000|2021-06-09 13:50:20|6921.8|6915.8|6925.5|6919.5|6927.8|6921.8|6921.8|6915.8|18
1623246630000|2021-06-09 13:50:30|6925.2|6919.2|6927|6921|6928|6922|6925.2|6919.2|8
1623246640000|2021-06-09 13:50:40|6926.5|6920.5|6929.4|6923.4|6929.4|6923.4|6926.5|6920.5|8
1623246650000|2021-06-09 13:50:50|6929.7|6923.7|6924.7|6918.7|6929.7|6923.7|6924.7|6918.7|15
1623246660000|2021-06-09 13:51:00|6923.1|6917.1|6920.5|6914.5|6925.3|6919.3|6920.5|6914.5|46
1623246670000|2021-06-09 13:51:10|6919.8|6913.8|6920.1|6914.1|6920.5|6914.5|6919.8|6913.8|18
1623246680000|2021-06-09 13:51:20|6919.4|6913.4|6920.1|6914.1|6920.1|6914.1|6919.4|6913.4|4
1623246690000|2021-06-09 13:51:30|6920|6914|6918.1|6912.1|6920.3|6914.3|6917.9|6911.9|8
1623246700000|2021-06-09 13:51:40|6918.5|6912.5|6929.8|6923.8|6930.1|6924.1|6918.5|6912.5|16
1623246710000|2021-06-09 13:51:50|6930.1|6924.1|6924.1|6918.1|6930.1|6924.1|6922.8|6916.8|3
1623246720000|2021-06-09 13:52:00|6924.3|6918.3|6926.1|6920.1|6930.1|6924.1|6924.3|6918.3|12
1623246730000|2021-06-09 13:52:10|6925.3|6919.3|6924|6918|6925.3|6919.3|6922.5|6916.5|3
1623246740000|2021-06-09 13:52:20|6924.2|6918.2|6931.7|6925.7|6931.7|6925.7|6924.2|6918.2|20
1623246750000|2021-06-09 13:52:30|6930.2|6924.2|6924|6918|6930.2|6924.2|6922.5|6916.5|10
1623246760000|2021-06-09 13:52:40|6923.5|6917.5|6922.3|6916.3|6923.7|6917.7|6921.7|6915.7|2
1623246770000|2021-06-09 13:52:50|6923.8|6917.8|6923|6917|6923.8|6917.8|6922.7|6916.7|6
1623246780000|2021-06-09 13:53:00|6923.4|6917.4|6929.2|6923.2|6929.2|6923.2|6923.4|6917.4|18
1623246790000|2021-06-09 13:53:10|6929|6923|6926|6920|6929.2|6923.2|6926|6920|4
1623246800000|2021-06-09 13:53:20|6926.2|6920.2|6925.7|6919.7|6926.9|6920.9|6925.4|6919.4|2
1623246810000|2021-06-09 13:53:30|6926.5|6920.5|6923.7|6917.7|6926.5|6920.5|6923.7|6917.7|6
1623246820000|2021-06-09 13:53:40|6923.4|6917.4|6919|6913|6923.7|6917.7|6919|6913|6
1623246830000|2021-06-09 13:53:50|6918.8|6912.8|6919.6|6913.6|6919.6|6913.6|6917.3|6911.3|8
1623246840000|2021-06-09 13:54:00|6920.1|6914.1|6919.1|6913.1|6922.4|6916.4|6919.1|6913.1|7
1623246850000|2021-06-09 13:54:10|6919.4|6913.4|6924.1|6918.1|6927.6|6921.6|6919.4|6913.4|92
1623246860000|2021-06-09 13:54:20|6925.1|6919.1|6917.6|6911.6|6925.6|6919.6|6917.6|6911.6|8
1623246870000|2021-06-09 13:54:30|6917.8|6911.8|6917.4|6911.4|6919.1|6913.1|6917.1|6911.1|3
1623246880000|2021-06-09 13:54:40|6916.9|6910.9|6915.4|6909.4|6916.9|6910.9|6915.4|6909.4|7
1623246890000|2021-06-09 13:54:50|6915.7|6909.7|6916.9|6910.9|6916.9|6910.9|6915.7|6909.7|6
1623246900000|2021-06-09 13:55:00|6916.4|6910.4|6918.4|6912.4|6918.9|6912.9|6916.4|6910.4|3
1623246910000|2021-06-09 13:55:10|6917.6|6911.6|6915.9|6909.9|6918.9|6912.9|6915.9|6909.9|10
1623246920000|2021-06-09 13:55:20|6916.4|6910.4|6915.9|6909.9|6916.4|6910.4|6915.9|6909.9|7
1623246930000|2021-06-09 13:55:30|6916.4|6910.4|6914.6|6908.6|6916.4|6910.4|6914.1|6908.1|34
1623246940000|2021-06-09 13:55:40|6914.1|6908.1|6914.6|6908.6|6915.4|6909.4|6914.1|6908.1|16
1623246950000|2021-06-09 13:55:50|6914.9|6908.9|6916.9|6910.9|6916.9|6910.9|6914.6|6908.6|8
1623246960000|2021-06-09 13:56:00|6915.9|6909.9|6916.4|6910.4|6916.7|6910.7|6914.6|6908.6|30
1623246970000|2021-06-09 13:56:10|6915.9|6909.9|6916.6|6910.6|6916.6|6910.6|6914.1|6908.1|19
1623246980000|2021-06-09 13:56:20|6917.1|6911.1|6916.8|6910.8|6917.6|6911.6|6914.1|6908.1|38
1623246990000|2021-06-09 13:56:30|6917|6911|6917.5|6911.5|6919.4|6913.4|6917|6911|6
1623247000000|2021-06-09 13:56:40|6917.8|6911.8|6916.2|6910.2|6918.3|6912.3|6916|6910|5
1623247010000|2021-06-09 13:56:50|6915.5|6909.5|6913.9|6907.9|6915.5|6909.5|6912.8|6906.8|11
1623247020000|2021-06-09 13:57:00|6913.6|6907.6|6912.4|6906.4|6913.6|6907.6|6912.4|6906.4|7
1623247030000|2021-06-09 13:57:10|6911.8|6905.8|6911.9|6905.9|6911.9|6905.9|6909.2|6903.2|19
1623247040000|2021-06-09 13:57:20|6912.1|6906.1|6915.7|6909.7|6916|6910|6912.1|6906.1|24
1623247050000|2021-06-09 13:57:30|6915.5|6909.5|6912.8|6906.8|6915.5|6909.5|6912.3|6906.3|6
1623247060000|2021-06-09 13:57:40|6912.6|6906.6|6912.3|6906.3|6912.6|6906.6|6912|6906|3
1623247070000|2021-06-09 13:57:50|6911.8|6905.8|6912.6|6906.6|6912.6|6906.6|6911.4|6905.4|15
1623247080000|2021-06-09 13:58:00|6913.6|6907.6|6911.4|6905.4|6913.9|6907.9|6911|6905|35
1623247090000|2021-06-09 13:58:10|6911.7|6905.7|6908.8|6902.8|6912.2|6906.2|6908.4|6902.4|29
1623247100000|2021-06-09 13:58:20|6907.5|6901.5|6904.2|6898.2|6907.5|6901.5|6904.2|6898.2|12
1623247110000|2021-06-09 13:58:30|6904.5|6898.5|6902|6896|6905.4|6899.4|6902|6896|25
1623247120000|2021-06-09 13:58:40|6902.4|6896.4|6903.3|6897.3|6905.3|6899.3|6902.4|6896.4|42
1623247130000|2021-06-09 13:58:50|6902.8|6896.8|6903.3|6897.3|6903.3|6897.3|6902.8|6896.8|8
1623247140000|2021-06-09 13:59:00|6902.8|6896.8|6906.1|6900.1|6906.1|6900.1|6902.8|6896.8|10
1623247150000|2021-06-09 13:59:10|6905.7|6899.7|6910.3|6904.3|6910.3|6904.3|6905.4|6899.4|8
1623247160000|2021-06-09 13:59:20|6911.3|6905.3|6910.8|6904.8|6913.5|6907.5|6910.3|6904.3|13
1623247170000|2021-06-09 13:59:30|6911.5|6905.5|6912|6906|6912.5|6906.5|6911|6905|5
1623247180000|2021-06-09 13:59:40|6912.2|6906.2|6913.5|6907.5|6914.3|6908.3|6912|6906|5
1623247190000|2021-06-09 13:59:50|6913.2|6907.2|6914.2|6908.2|6915.2|6909.2|6913.2|6907.2|10
1623247200000|2021-06-09 14:00:00|6914.1|6908.1|6910.8|6904.8|6914.8|6908.8|6910.8|6904.8|18
1623247210000|2021-06-09 14:00:10|6911.1|6905.1|6911.1|6905.1|6911.3|6905.3|6910.6|6904.6|3
1623247220000|2021-06-09 14:00:20|6911.6|6905.6|6911.8|6905.8|6912.3|6906.3|6910.9|6904.9|10
1623247230000|2021-06-09 14:00:30|6911.1|6905.1|6914.3|6908.3|6914.4|6908.4|6910.4|6904.4|13
1623247240000|2021-06-09 14:00:40|6914.1|6908.1|6910.4|6904.4|6914.1|6908.1|6910.4|6904.4|3
1623247250000|2021-06-09 14:00:50|6909.6|6903.6|6908.4|6902.4|6909.6|6903.6|6907.4|6901.4|8
1623247260000|2021-06-09 14:01:00|6908.1|6902.1|6907.6|6901.6|6908.6|6902.6|6907.6|6901.6|6
1623247270000|2021-06-09 14:01:10|6907.4|6901.4|6907.6|6901.6|6907.6|6901.6|6907.4|6901.4|11
1623247280000|2021-06-09 14:01:20|6907.9|6901.9|6907.2|6901.2|6907.9|6901.9|6907.2|6901.2|8
1623247290000|2021-06-09 14:01:30|6907.4|6901.4|6907.2|6901.2|6907.4|6901.4|6907.2|6901.2|2
1623247300000|2021-06-09 14:01:40|6907.3|6901.3|6907.3|6901.3|6907.5|6901.5|6905.6|6899.6|18
1623247310000|2021-06-09 14:01:50|6907.5|6901.5|6905.7|6899.7|6907.8|6901.8|6905.7|6899.7|7
1623247320000|2021-06-09 14:02:00|6905.5|6899.5|6906.2|6900.2|6908|6902|6904|6898|23
1623247330000|2021-06-09 14:02:10|6906.5|6900.5|6905|6899|6906.5|6900.5|6905|6899|7
1623247340000|2021-06-09 14:02:20|6903.6|6897.6|6902|6896|6903.8|6897.8|6902|6896|17
1623247350000|2021-06-09 14:02:30|6902.2|6896.2|6902.5|6896.5|6902.5|6896.5|6902.2|6896.2|4
1623247360000|2021-06-09 14:02:40|6903.2|6897.2|6905|6899|6905.2|6899.2|6902|6896|13
1623247370000|2021-06-09 14:02:50|6905.2|6899.2|6904.2|6898.2|6905.5|6899.5|6904.2|6898.2|1
1623247380000|2021-06-09 14:03:00|6904.5|6898.5|6908.8|6902.8|6908.8|6902.8|6904.5|6898.5|12
1623247390000|2021-06-09 14:03:10|6911.3|6905.3|6910.5|6904.5|6911.5|6905.5|6910.1|6904.1|6
1623247400000|2021-06-09 14:03:20|6910.6|6904.6|6906|6900|6910.6|6904.6|6906|6900|7
1623247410000|2021-06-09 14:03:30|6905.5|6899.5|6910|6904|6910|6904|6905.5|6899.5|12
1623247420000|2021-06-09 14:03:40|6910.1|6904.1|6909.9|6903.9|6910.4|6904.4|6906.1|6900.1|26
1623247430000|2021-06-09 14:03:50|6907.3|6901.3|6906.6|6900.6|6908.1|6902.1|6905.4|6899.4|13
1623247440000|2021-06-09 14:04:00|6906.9|6900.9|6908.9|6902.9|6908.9|6902.9|6906.4|6900.4|7
1623247450000|2021-06-09 14:04:10|6909.3|6903.3|6909.9|6903.9|6911.6|6905.6|6909.3|6903.3|10
1623247460000|2021-06-09 14:04:20|6910.2|6904.2|6908.4|6902.4|6911.2|6905.2|6908.4|6902.4|13
1623247470000|2021-06-09 14:04:30|6908.1|6902.1|6906.6|6900.6|6908.1|6902.1|6906.4|6900.4|14
1623247480000|2021-06-09 14:04:40|6906.1|6900.1|6902.9|6896.9|6906.1|6900.1|6901.9|6895.9|23
1623247490000|2021-06-09 14:04:50|6902.4|6896.4|6902.9|6896.9|6904.1|6898.1|6902.4|6896.4|7
1623247500000|2021-06-09 14:05:00|6903.1|6897.1|6903.3|6897.3|6905.6|6899.6|6902.4|6896.4|14
1623247510000|2021-06-09 14:05:10|6904.1|6898.1|6901.7|6895.7|6904.1|6898.1|6901.7|6895.7|9
1623247520000|2021-06-09 14:05:20|6902|6896|6903.4|6897.4|6903.4|6897.4|6901.9|6895.9|24
1623247530000|2021-06-09 14:05:30|6904.6|6898.6|6905.9|6899.9|6906.2|6900.2|6904.6|6898.6|9
1623247540000|2021-06-09 14:05:40|6905.5|6899.5|6904|6898|6905.5|6899.5|6903.4|6897.4|8
1623247550000|2021-06-09 14:05:50|6903.7|6897.7|6904.7|6898.7|6904.7|6898.7|6903.7|6897.7|1
1623247560000|2021-06-09 14:06:00|6904|6898|6906.7|6900.7|6906.7|6900.7|6902.5|6896.5|21
1623247570000|2021-06-09 14:06:10|6906|6900|6907.3|6901.3|6907.8|6901.8|6906|6900|7
1623247580000|2021-06-09 14:06:20|6907|6901|6907.5|6901.5|6907.7|6901.7|6907|6901|14
1623247590000|2021-06-09 14:06:30|6907.7|6901.7|6911.1|6905.1|6911.6|6905.6|6907.7|6901.7|23
1623247600000|2021-06-09 14:06:40|6911.3|6905.3|6911.4|6905.4|6911.4|6905.4|6909.1|6903.1|8
1623247610000|2021-06-09 14:06:50|6911.1|6905.1|6910.4|6904.4|6911.4|6905.4|6910.4|6904.4|14
1623247620000|2021-06-09 14:07:00|6910.6|6904.6|6910.2|6904.2|6910.6|6904.6|6905.7|6899.7|10
1623247630000|2021-06-09 14:07:10|6910.4|6904.4|6910.2|6904.2|6911.9|6905.9|6909.2|6903.2|13
1623247640000|2021-06-09 14:07:20|6910.7|6904.7|6913.3|6907.3|6915.3|6909.3|6910.5|6904.5|30
1623247650000|2021-06-09 14:07:30|6913.1|6907.1|6913.2|6907.2|6913.2|6907.2|6912.5|6906.5|9
1623247660000|2021-06-09 14:07:40|6913.4|6907.4|6910.3|6904.3|6913.4|6907.4|6910.3|6904.3|4
1623247670000|2021-06-09 14:07:50|6910|6904|6910.7|6904.7|6910.9|6904.9|6909|6903|5
1623247680000|2021-06-09 14:08:00|6910.5|6904.5|6909.3|6903.3|6910.5|6904.5|6908.9|6902.9|11
1623247690000|2021-06-09 14:08:10|6909.1|6903.1|6907.3|6901.3|6909.3|6903.3|6905.9|6899.9|31
1623247700000|2021-06-09 14:08:20|6908.8|6902.8|6905.2|6899.2|6911.5|6905.5|6905.2|6899.2|9
1623247710000|2021-06-09 14:08:30|6904.9|6898.9|6906|6900|6906.2|6900.2|6904.2|6898.2|8
1623247720000|2021-06-09 14:08:40|6906.8|6900.8|6908.5|6902.5|6908.5|6902.5|6906.8|6900.8|4
1623247730000|2021-06-09 14:08:50|6909.3|6903.3|6911|6905|6911.5|6905.5|6909|6903|7
1623247740000|2021-06-09 14:09:00|6911.5|6905.5|6912.2|6906.2|6913|6907|6911.5|6905.5|12
1623247750000|2021-06-09 14:09:10|6912.5|6906.5|6912.8|6906.8|6912.8|6906.8|6912.5|6906.5|5
1623247760000|2021-06-09 14:09:20|6912.3|6906.3|6912.3|6906.3|6913.8|6907.8|6911.8|6905.8|7
1623247770000|2021-06-09 14:09:30|6912.5|6906.5|6913.6|6907.6|6913.9|6907.9|6912.2|6906.2|15
1623247780000|2021-06-09 14:09:40|6913.3|6907.3|6910.6|6904.6|6913.3|6907.3|6910.6|6904.6|15
1623247790000|2021-06-09 14:09:50|6910.4|6904.4|6913.8|6907.8|6914.3|6908.3|6910.4|6904.4|11
1623247800000|2021-06-09 14:10:00|6914.7|6908.7|6914.4|6908.4|6915.9|6909.9|6912.1|6906.1|27
1623247810000|2021-06-09 14:10:10|6914.2|6908.2|6914.5|6908.5|6914.9|6908.9|6913.7|6907.7|12
1623247820000|2021-06-09 14:10:20|6914.7|6908.7|6913.6|6907.6|6915|6909|6913.3|6907.3|13
1623247830000|2021-06-09 14:10:30|6914|6908|6913.6|6907.6|6914.6|6908.6|6913.6|6907.6|8
1623247840000|2021-06-09 14:10:40|6913.9|6907.9|6918.7|6912.7|6919.7|6913.7|6913.9|6907.9|24
1623247850000|2021-06-09 14:10:50|6919.4|6913.4|6920.7|6914.7|6921.7|6915.7|6919.2|6913.2|16
1623247860000|2021-06-09 14:11:00|6921|6915|6920.1|6914.1|6923|6917|6919.5|6913.5|29
1623247870000|2021-06-09 14:11:10|6920.6|6914.6|6915.8|6909.8|6921.3|6915.3|6915.8|6909.8|15
1623247880000|2021-06-09 14:11:20|6916|6910|6915.1|6909.1|6917.2|6911.2|6915.1|6909.1|13
1623247890000|2021-06-09 14:11:30|6915.3|6909.3|6915.6|6909.6|6916.3|6910.3|6915.3|6909.3|11
1623247900000|2021-06-09 14:11:40|6913.8|6907.8|6913.3|6907.3|6914.9|6908.9|6913.1|6907.1|6
1623247910000|2021-06-09 14:11:50|6913.1|6907.1|6908.3|6902.3|6913.1|6907.1|6908.3|6902.3|38
1623247920000|2021-06-09 14:12:00|6907.8|6901.8|6910|6904|6910|6904|6907|6901|9
1623247930000|2021-06-09 14:12:10|6910.3|6904.3|6912.5|6906.5|6912.5|6906.5|6909.8|6903.8|7
1623247940000|2021-06-09 14:12:20|6913.5|6907.5|6912.8|6906.8|6913.5|6907.5|6911.8|6905.8|7
1623247950000|2021-06-09 14:12:30|6912.5|6906.5|6913.3|6907.3|6913.6|6907.6|6912.5|6906.5|0
1623247960000|2021-06-09 14:12:40|6912.8|6906.8|6912.8|6906.8|6912.8|6906.8|6912.2|6906.2|3
1623247970000|2021-06-09 14:12:50|6913|6907|6914.8|6908.8|6915|6909|6913|6907|10
1623247980000|2021-06-09 14:13:00|6915|6909|6915.7|6909.7|6915.7|6909.7|6915|6909|17
1623247990000|2021-06-09 14:13:10|6915.4|6909.4|6915.7|6909.7|6915.7|6909.7|6913.1|6907.1|13
1623248000000|2021-06-09 14:13:20|6915.4|6909.4|6913.9|6907.9|6915.6|6909.6|6913.9|6907.9|7
1623248010000|2021-06-09 14:13:30|6913.6|6907.6|6912.9|6906.9|6913.9|6907.9|6912.9|6906.9|4
1623248020000|2021-06-09 14:13:40|6912.4|6906.4|6909.9|6903.9|6912.4|6906.4|6909.8|6903.8|1
1623248030000|2021-06-09 14:13:50|6909.1|6903.1|6907.7|6901.7|6909.1|6903.1|6907.4|6901.4|16
1623248040000|2021-06-09 14:14:00|6907|6901|6908.2|6902.2|6908.5|6902.5|6906.7|6900.7|13
1623248050000|2021-06-09 14:14:10|6907|6901|6907.2|6901.2|6908.5|6902.5|6907|6901|3
1623248060000|2021-06-09 14:14:20|6906.3|6900.3|6906.8|6900.8|6906.8|6900.8|6906.3|6900.3|6
1623248070000|2021-06-09 14:14:30|6907|6901|6906.8|6900.8|6907.5|6901.5|6906.8|6900.8|1
1623248080000|2021-06-09 14:14:40|6907.7|6901.7|6905.5|6899.5|6907.7|6901.7|6905.5|6899.5|49
1623248090000|2021-06-09 14:14:50|6904.8|6898.8|6904.3|6898.3|6904.8|6898.8|6904.3|6898.3|5
1623248100000|2021-06-09 14:15:00|6904.5|6898.5|6907.7|6901.7|6908.2|6902.2|6903.5|6897.5|12
1623248110000|2021-06-09 14:15:10|6908.5|6902.5|6908.7|6902.7|6909.8|6903.8|6908.5|6902.5|4
1623248120000|2021-06-09 14:15:20|6909.3|6903.3|6910.7|6904.7|6911.5|6905.5|6909|6903|15
1623248130000|2021-06-09 14:15:30|6911|6905|6912.8|6906.8|6912.8|6906.8|6910.1|6904.1|22
1623248140000|2021-06-09 14:15:40|6913|6907|6914.8|6908.8|6915.1|6909.1|6912.8|6906.8|18
1623248150000|2021-06-09 14:15:50|6915|6909|6914.8|6908.8|6915.3|6909.3|6914.8|6908.8|5
1623248160000|2021-06-09 14:16:00|6913.9|6907.9|6915.3|6909.3|6915.3|6909.3|6913.9|6907.9|6
1623248170000|2021-06-09 14:16:10|6915.6|6909.6|6916.3|6910.3|6916.3|6910.3|6914.5|6908.5|18
1623248180000|2021-06-09 14:16:20|6916.5|6910.5|6916.5|6910.5|6916.8|6910.8|6914.2|6908.2|14
1623248190000|2021-06-09 14:16:30|6916.8|6910.8|6916.5|6910.5|6917|6911|6915.8|6909.8|11
1623248200000|2021-06-09 14:16:40|6916.2|6910.2|6914.8|6908.8|6916.5|6910.5|6914.8|6908.8|8
1623248210000|2021-06-09 14:16:50|6914.5|6908.5|6914.8|6908.8|6914.8|6908.8|6913.9|6907.9|18
1623248220000|2021-06-09 14:17:00|6914|6908|6915.1|6909.1|6915.3|6909.3|6913.9|6907.9|33
1623248230000|2021-06-09 14:17:10|6914.3|6908.3|6916.3|6910.3|6916.3|6910.3|6913.3|6907.3|20
1623248240000|2021-06-09 14:17:20|6916.6|6910.6|6917.4|6911.4|6917.6|6911.6|6916.6|6910.6|3
1623248250000|2021-06-09 14:17:30|6917.6|6911.6|6919.6|6913.6|6919.6|6913.6|6917.6|6911.6|9
1623248260000|2021-06-09 14:17:40|6918.5|6912.5|6919.8|6913.8|6919.8|6913.8|6918.5|6912.5|2
1623248270000|2021-06-09 14:17:50|6919|6913|6919.3|6913.3|6919.5|6913.5|6919|6913|3
1623248280000|2021-06-09 14:18:00|6919.5|6913.5|6921.2|6915.2|6921.2|6915.2|6917.5|6911.5|25
1623248290000|2021-06-09 14:18:10|6921.4|6915.4|6923.6|6917.6|6925.1|6919.1|6921.4|6915.4|31
1623248300000|2021-06-09 14:18:20|6924.1|6918.1|6924.3|6918.3|6924.6|6918.6|6922.1|6916.1|6
1623248310000|2021-06-09 14:18:30|6924.6|6918.6|6924|6918|6924.6|6918.6|6923.6|6917.6|13
1623248320000|2021-06-09 14:18:40|6924.3|6918.3|6926.8|6920.8|6927.3|6921.3|6924.3|6918.3|16
1623248330000|2021-06-09 14:18:50|6927|6921|6928.6|6922.6|6928.8|6922.8|6926.3|6920.3|15
1623248340000|2021-06-09 14:19:00|6928.8|6922.8|6927.8|6921.8|6928.8|6922.8|6926.6|6920.6|5
1623248350000|2021-06-09 14:19:10|6926.6|6920.6|6928.3|6922.3|6928.3|6922.3|6926.6|6920.6|10
1623248360000|2021-06-09 14:19:20|6929.5|6923.5|6930.8|6924.8|6930.8|6924.8|6929.5|6923.5|10
1623248370000|2021-06-09 14:19:30|6932|6926|6931.8|6925.8|6932|6926|6930.8|6924.8|15
1623248380000|2021-06-09 14:19:40|6931.6|6925.6|6928.6|6922.6|6932|6926|6928.6|6922.6|15
1623248390000|2021-06-09 14:19:50|6928.8|6922.8|6929.3|6923.3|6929.3|6923.3|6928.8|6922.8|2
1623248400000|2021-06-09 14:20:00|6929.1|6923.1|6927.8|6921.8|6929.3|6923.3|6927.8|6921.8|42
1623248410000|2021-06-09 14:20:10|6927.6|6921.6|6933|6927|6934|6928|6927.6|6921.6|18
1623248420000|2021-06-09 14:20:20|6933.3|6927.3|6938|6932|6938|6932|6933.3|6927.3|29
1623248430000|2021-06-09 14:20:30|6938.3|6932.3|6939|6933|6940.3|6934.3|6937.7|6931.7|19
1623248440000|2021-06-09 14:20:40|6938.8|6932.8|6940.2|6934.2|6940.7|6934.7|6937.3|6931.3|49
1623248450000|2021-06-09 14:20:50|6940|6934|6935.6|6929.6|6940|6934|6935.6|6929.6|19
1623248460000|2021-06-09 14:21:00|6936.1|6930.1|6934.6|6928.6|6936.3|6930.3|6934.6|6928.6|8
1623248470000|2021-06-09 14:21:10|6936.3|6930.3|6935.3|6929.3|6936.3|6930.3|6934.8|6928.8|9
1623248480000|2021-06-09 14:21:20|6935|6929|6933.8|6927.8|6935|6929|6933.6|6927.6|19
1623248490000|2021-06-09 14:21:30|6933.6|6927.6|6934.1|6928.1|6934.1|6928.1|6933.6|6927.6|9
1623248500000|2021-06-09 14:21:40|6934.5|6928.5|6934.6|6928.6|6935.1|6929.1|6934.5|6928.5|8
1623248510000|2021-06-09 14:21:50|6934.4|6928.4|6934.1|6928.1|6934.4|6928.4|6934.1|6928.1|5
1623248520000|2021-06-09 14:22:00|6934.3|6928.3|6934.3|6928.3|6934.3|6928.3|6934.1|6928.1|6
1623248530000|2021-06-09 14:22:10|6934.6|6928.6|6933.6|6927.6|6934.6|6928.6|6933.3|6927.3|12
1623248540000|2021-06-09 14:22:20|6934|6928|6934.3|6928.3|6934.3|6928.3|6933.8|6927.8|2
1623248550000|2021-06-09 14:22:30|6934.1|6928.1|6935.3|6929.3|6935.3|6929.3|6932.9|6926.9|30
1623248560000|2021-06-09 14:22:40|6934.6|6928.6|6934.3|6928.3|6934.9|6928.9|6933.8|6927.8|11
1623248570000|2021-06-09 14:22:50|6934.1|6928.1|6933.6|6927.6|6934.1|6928.1|6933.6|6927.6|5
1623248580000|2021-06-09 14:23:00|6933.8|6927.8|6937.8|6931.8|6939.8|6933.8|6933.8|6927.8|31
1623248590000|2021-06-09 14:23:10|6938.2|6932.2|6939.6|6933.6|6939.6|6933.6|6938.1|6932.1|16
1623248600000|2021-06-09 14:23:20|6940.3|6934.3|6939.6|6933.6|6940.6|6934.6|6939.6|6933.6|12
1623248610000|2021-06-09 14:23:30|6939.1|6933.1|6935.4|6929.4|6939.1|6933.1|6935.1|6929.1|41
1623248620000|2021-06-09 14:23:40|6935.7|6929.7|6935.9|6929.9|6935.9|6929.9|6935.2|6929.2|0
1623248630000|2021-06-09 14:23:50|6938.6|6932.6|6940.3|6934.3|6940.3|6934.3|6936.2|6930.2|28
1623248640000|2021-06-09 14:24:00|6939.9|6933.9|6942.3|6936.3|6942.3|6936.3|6939.5|6933.5|4
1623248650000|2021-06-09 14:24:10|6942|6936|6942|6936|6942|6936|6941.5|6935.5|2
1623248660000|2021-06-09 14:24:20|6941.4|6935.4|6938.6|6932.6|6942.3|6936.3|6938.4|6932.4|24
1623248670000|2021-06-09 14:24:30|6939.4|6933.4|6939.6|6933.6|6939.6|6933.6|6939.1|6933.1|0
1623248680000|2021-06-09 14:24:40|6939.2|6933.2|6938.6|6932.6|6939.2|6933.2|6936.4|6930.4|34
1623248690000|2021-06-09 14:24:50|6938.3|6932.3|6938.1|6932.1|6938.4|6932.4|6937.4|6931.4|9
1623248700000|2021-06-09 14:25:00|6938.4|6932.4|6937.1|6931.1|6938.4|6932.4|6937.1|6931.1|11
1623248710000|2021-06-09 14:25:10|6937.4|6931.4|6935.9|6929.9|6937.9|6931.9|6935.7|6929.7|8
1623248720000|2021-06-09 14:25:20|6936.1|6930.1|6934.6|6928.6|6936.1|6930.1|6934.2|6928.2|17
1623248730000|2021-06-09 14:25:30|6933.7|6927.7|6933.2|6927.2|6934.2|6928.2|6933.2|6927.2|47
1623248740000|2021-06-09 14:25:40|6933.5|6927.5|6929.7|6923.7|6933.7|6927.7|6929.4|6923.4|28
1623248750000|2021-06-09 14:25:50|6930.2|6924.2|6931.7|6925.7|6931.7|6925.7|6930|6924|21
1623248760000|2021-06-09 14:26:00|6931.5|6925.5|6929.7|6923.7|6931.5|6925.5|6929.7|6923.7|29
1623248770000|2021-06-09 14:26:10|6930|6924|6929.5|6923.5|6930|6924|6929.5|6923.5|1
1623248780000|2021-06-09 14:26:20|6931.2|6925.2|6934.2|6928.2|6934.2|6928.2|6931.2|6925.2|4
1623248790000|2021-06-09 14:26:30|6935.5|6929.5|6935.8|6929.8|6935.8|6929.8|6935|6929|3
1623248800000|2021-06-09 14:26:40|6936|6930|6937.5|6931.5|6937.5|6931.5|6935.7|6929.7|19
1623248810000|2021-06-09 14:26:50|||||||||10
1623248820000|2021-06-09 14:27:00|6938.7|6932.7|6936.5|6930.5|6938.9|6932.9|6936.5|6930.5|26
1623248830000|2021-06-09 14:27:10|6936.2|6930.2|6936.5|6930.5|6937.2|6931.2|6936.2|6930.2|5
1623248840000|2021-06-09 14:27:20|6935.8|6929.8|6934.5|6928.5|6935.8|6929.8|6934.5|6928.5|13
1623248850000|2021-06-09 14:27:30|6935|6929|6938|6932|6940.6|6934.6|6935|6929|25
1623248860000|2021-06-09 14:27:40|6937|6931|6941.5|6935.5|6941.5|6935.5|6937|6931|11
1623248870000|2021-06-09 14:27:50|6941.2|6935.2|6939|6933|6941.2|6935.2|6939|6933|8
1623248880000|2021-06-09 14:28:00|6940.2|6934.2|6944.2|6938.2|6944.2|6938.2|6940.2|6934.2|21
1623248890000|2021-06-09 14:28:10|6944.4|6938.4|6949|6943|6949.2|6943.2|6943.9|6937.9|99
1623248900000|2021-06-09 14:28:20|6948.8|6942.8|6947.9|6941.9|6948.8|6942.8|6947.2|6941.2|8
1623248910000|2021-06-09 14:28:30|6948.2|6942.2|6948.7|6942.7|6948.7|6942.7|6948.2|6942.2|5
1623248920000|2021-06-09 14:28:40|6951|6945|6949.2|6943.2|6951.3|6945.3|6948.8|6942.8|16
1623248930000|2021-06-09 14:28:50|6949|6943|6950|6944|6950|6944|6948.7|6942.7|2
1623248940000|2021-06-09 14:29:00|6949.5|6943.5|6946.9|6940.9|6949.5|6943.5|6946.6|6940.6|8
1623248950000|2021-06-09 14:29:10|6947.4|6941.4|6946.3|6940.3|6948.4|6942.4|6946.3|6940.3|4
1623248960000|2021-06-09 14:29:20|6946.1|6940.1|6945.1|6939.1|6946.1|6940.1|6945.1|6939.1|9
1623248970000|2021-06-09 14:29:30|6944.9|6938.9|6945.6|6939.6|6945.6|6939.6|6944.9|6938.9|5
1623248980000|2021-06-09 14:29:40|6945|6939|6949.4|6943.4|6949.4|6943.4|6944.5|6938.5|51
1623248990000|2021-06-09 14:29:50|6950.9|6944.9|6952.1|6946.1|6952.4|6946.4|6950.9|6944.9|15
1623249000000|2021-06-09 14:30:00|6951.9|6945.9|6949.1|6943.1|6951.9|6945.9|6948.6|6942.6|6
1623249010000|2021-06-09 14:30:10|6948.8|6942.8|6946|6940|6949.8|6943.8|6946|6940|29
1623249020000|2021-06-09 14:30:20|6945.5|6939.5|6945.5|6939.5|6946.8|6940.8|6944.8|6938.8|6
1623249030000|2021-06-09 14:30:30|6945.3|6939.3|6938.4|6932.4|6945.3|6939.3|6938.4|6932.4|25
1623249040000|2021-06-09 14:30:40|6938.3|6932.3|6932.2|6926.2|6938.3|6932.3|6932|6926|31
1623249050000|2021-06-09 14:30:50|6931.5|6925.5|6930.7|6924.7|6931.5|6925.5|6929.8|6923.8|34
1623249060000|2021-06-09 14:31:00|6931|6925|6938.9|6932.9|6939|6933|6928.8|6922.8|31
1623249070000|2021-06-09 14:31:10|6937.5|6931.5|6936.3|6930.3|6939.5|6933.5|6932.1|6926.1|103
1623249080000|2021-06-09 14:31:20|6936.6|6930.6|6935.6|6929.6|6937.1|6931.1|6934.6|6928.6|24
1623249090000|2021-06-09 14:31:30|6935.8|6929.8|6933.6|6927.6|6935.8|6929.8|6933.6|6927.6|7
1623249100000|2021-06-09 14:31:40|6934.1|6928.1|6930.1|6924.1|6934.1|6928.1|6928.8|6922.8|20
1623249110000|2021-06-09 14:31:50|6929.9|6923.9|6932.6|6926.6|6932.6|6926.6|6929.4|6923.4|23
1623249120000|2021-06-09 14:32:00|6932.1|6926.1|6932.6|6926.6|6934.5|6928.5|6931.5|6925.5|46
1623249130000|2021-06-09 14:32:10|6932.4|6926.4|6930.5|6924.5|6932.4|6926.4|6930.5|6924.5|38
1623249140000|2021-06-09 14:32:20|6929.3|6923.3|6929.9|6923.9|6930.1|6924.1|6929.2|6923.2|31
1623249150000|2021-06-09 14:32:30|6930.1|6924.1|6938.1|6932.1|6938.1|6932.1|6928.6|6922.6|41
1623249160000|2021-06-09 14:32:40|6938.2|6932.2|6942.1|6936.1|6945.4|6939.4|6936.7|6930.7|21
1623249170000|2021-06-09 14:32:50|6940.3|6934.3|6938.6|6932.6|6940.6|6934.6|6938.6|6932.6|4
1623249180000|2021-06-09 14:33:00|6938.4|6932.4|6935.1|6929.1|6938.4|6932.4|6935.1|6929.1|16
1623249190000|2021-06-09 14:33:10|6934.6|6928.6|6935.1|6929.1|6935.6|6929.6|6934.6|6928.6|6
1623249200000|2021-06-09 14:33:20|6935.5|6929.5|6942.1|6936.1|6942.1|6936.1|6935.5|6929.5|8
1623249210000|2021-06-09 14:33:30|6941.8|6935.8|6939.8|6933.8|6941.8|6935.8|6939.8|6933.8|16
1623249220000|2021-06-09 14:33:40|6939.6|6933.6|6939.6|6933.6|6940.1|6934.1|6935.6|6929.6|17
1623249230000|2021-06-09 14:33:50|6939.8|6933.8|6946.8|6940.8|6948.6|6942.6|6937.6|6931.6|40
1623249240000|2021-06-09 14:34:00|6947.1|6941.1|6942|6936|6947.6|6941.6|6941.1|6935.1|7
1623249250000|2021-06-09 14:34:10|6942.2|6936.2|6940.5|6934.5|6942.7|6936.7|6940.5|6934.5|10
1623249260000|2021-06-09 14:34:20|6940.3|6934.3|6942.5|6936.5|6942.7|6936.7|6939.2|6933.2|9
1623249270000|2021-06-09 14:34:30|6942.2|6936.2|6941.9|6935.9|6942.2|6936.2|6940.7|6934.7|5
1623249280000|2021-06-09 14:34:40|6940.7|6934.7|6941.4|6935.4|6941.6|6935.6|6939.9|6933.9|12
1623249290000|2021-06-09 14:34:50|6941.9|6935.9|6938|6932|6942.1|6936.1|6937.2|6931.2|12
1623249300000|2021-06-09 14:35:00|6937.8|6931.8|6934.5|6928.5|6938|6932|6934.5|6928.5|37
1623249310000|2021-06-09 14:35:10|6934|6928|6933.1|6927.1|6935.5|6929.5|6933|6927|21
1623249320000|2021-06-09 14:35:20|6932.9|6926.9|6933.6|6927.6|6933.6|6927.6|6932.6|6926.6|13
1623249330000|2021-06-09 14:35:30|6933.3|6927.3|6933.1|6927.1|6934|6928|6932.6|6926.6|25
1623249340000|2021-06-09 14:35:40|6932.9|6926.9|6932.8|6926.8|6932.9|6926.9|6932.6|6926.6|16
1623249350000|2021-06-09 14:35:50|6935.3|6929.3|6945.8|6939.8|6946.5|6940.5|6935.3|6929.3|118
1623249360000|2021-06-09 14:36:00|6946.1|6940.1|6945.6|6939.6|6950.4|6944.4|6943.8|6937.8|87
1623249370000|2021-06-09 14:36:10|6945.4|6939.4|6944.6|6938.6|6945.4|6939.4|6944.3|6938.3|9
1623249380000|2021-06-09 14:36:20|6944.8|6938.8|6945.3|6939.3|6949.8|6943.8|6944.8|6938.8|13
1623249390000|2021-06-09 14:36:30|6944.9|6938.9|6945.6|6939.6|6945.6|6939.6|6942.6|6936.6|13
1623249400000|2021-06-09 14:36:40|6945.8|6939.8|6939.8|6933.8|6945.8|6939.8|6936.8|6930.8|18
1623249410000|2021-06-09 14:36:50|6939.9|6933.9|6941.9|6935.9|6942.4|6936.4|6939.9|6933.9|8
1623249420000|2021-06-09 14:37:00|6941.6|6935.6|6937.9|6931.9|6941.6|6935.6|6936.6|6930.6|18
1623249430000|2021-06-09 14:37:10|6937.6|6931.6|6937.6|6931.6|6937.9|6931.9|6936.6|6930.6|6
1623249440000|2021-06-09 14:37:20|6938.1|6932.1|6934|6928|6938.1|6932.1|6932.2|6926.2|39
1623249450000|2021-06-09 14:37:30|6933.5|6927.5|6944.3|6938.3|6944.8|6938.8|6933|6927|17
1623249460000|2021-06-09 14:37:40|6942.4|6936.4|6940.2|6934.2|6942.4|6936.4|6940.2|6934.2|8
1623249470000|2021-06-09 14:37:50|6940.4|6934.4|6937.2|6931.2|6940.4|6934.4|6936.7|6930.7|8
1623249480000|2021-06-09 14:38:00|6936.9|6930.9|6935.2|6929.2|6936.9|6930.9|6935.2|6929.2|11
1623249490000|2021-06-09 14:38:10|6934.7|6928.7|6934.4|6928.4|6934.7|6928.7|6933.7|6927.7|2
1623249500000|2021-06-09 14:38:20|6934.7|6928.7|6934.2|6928.2|6936.2|6930.2|6934.2|6928.2|3
1623249510000|2021-06-09 14:38:30|6933.7|6927.7|6939.7|6933.7|6940.2|6934.2|6933.2|6927.2|6
1623249520000|2021-06-09 14:38:40|6939.2|6933.2|6938.4|6932.4|6939.2|6933.2|6938.4|6932.4|0
1623249530000|2021-06-09 14:38:50|6938.8|6932.8|6948.6|6942.6|6953.5|6947.5|6938.8|6932.8|40
1623249540000|2021-06-09 14:39:00|6948.8|6942.8|6944.9|6938.9|6949.1|6943.1|6944.8|6938.8|11
1623249550000|2021-06-09 14:39:10|6944.7|6938.7|6942.8|6936.8|6944.7|6938.7|6941.6|6935.6|9
1623249560000|2021-06-09 14:39:20|6943.1|6937.1|6943.6|6937.6|6944.5|6938.5|6941.9|6935.9|19
1623249570000|2021-06-09 14:39:30|6943.9|6937.9|6946.8|6940.8|6946.8|6940.8|6943.4|6937.4|20
1623249580000|2021-06-09 14:39:40|6946.5|6940.5|6948.8|6942.8|6949.5|6943.5|6946|6940|16
1623249590000|2021-06-09 14:39:50|6948|6942|6948.8|6942.8|6949|6943|6947.1|6941.1|25
1623249600000|2021-06-09 14:40:00|6948.5|6942.5|6941.6|6935.6|6948.7|6942.7|6941.1|6935.1|28
1623249610000|2021-06-09 14:40:10|6941.9|6935.9|6942.2|6936.2|6942.6|6936.6|6941.9|6935.9|13
1623249620000|2021-06-09 14:40:20|6941.9|6935.9|6937.7|6931.7|6942.2|6936.2|6937.7|6931.7|8
1623249630000|2021-06-09 14:40:30|6937.5|6931.5|6937.4|6931.4|6937.5|6931.5|6937.2|6931.2|6
1623249640000|2021-06-09 14:40:40|6937.7|6931.7|6938.2|6932.2|6938.9|6932.9|6937.2|6931.2|6
1623249650000|2021-06-09 14:40:50|6938.7|6932.7|6943.4|6937.4|6943.4|6937.4|6938.4|6932.4|18
1623249660000|2021-06-09 14:41:00|6943.2|6937.2|6944.7|6938.7|6945.6|6939.6|6942.1|6936.1|16
1623249670000|2021-06-09 14:41:10|6944.9|6938.9|6944.3|6938.3|6944.9|6938.9|6944.1|6938.1|4
1623249680000|2021-06-09 14:41:20|6944.1|6938.1|6940.6|6934.6|6944.6|6938.6|6940|6934|13
1623249690000|2021-06-09 14:41:30|6940.2|6934.2|6938.7|6932.7|6940.2|6934.2|6937|6931|15
1623249700000|2021-06-09 14:41:40|6938.4|6932.4|6937.7|6931.7|6938.4|6932.4|6937.2|6931.2|29
1623249710000|2021-06-09 14:41:50|6937.2|6931.2|6936.8|6930.8|6937.7|6931.7|6936.8|6930.8|18
1623249720000|2021-06-09 14:42:00|6936|6930|6937.4|6931.4|6937.7|6931.7|6934.4|6928.4|17
1623249730000|2021-06-09 14:42:10|6936.7|6930.7|6937.4|6931.4|6938.4|6932.4|6936.6|6930.6|6
1623249740000|2021-06-09 14:42:20|6937.7|6931.7|6938.1|6932.1|6938.6|6932.6|6937.7|6931.7|2
1623249750000|2021-06-09 14:42:30|6938.3|6932.3|6940.8|6934.8|6941.3|6935.3|6938.1|6932.1|29
1623249760000|2021-06-09 14:42:40|6941|6935|6942.4|6936.4|6942.4|6936.4|6940.8|6934.8|5
1623249770000|2021-06-09 14:42:50|6941.7|6935.7|6940.7|6934.7|6941.7|6935.7|6939.7|6933.7|29
1623249780000|2021-06-09 14:43:00|6940.4|6934.4|6935.3|6929.3|6940.4|6934.4|6935.1|6929.1|6
1623249790000|2021-06-09 14:43:10|6936.5|6930.5|6935.3|6929.3|6936.8|6930.8|6934.6|6928.6|3
1623249800000|2021-06-09 14:43:20|6934.8|6928.8|6935.3|6929.3|6935.3|6929.3|6934.3|6928.3|2
1623249810000|2021-06-09 14:43:30|6935.8|6929.8|6933.1|6927.1|6936.3|6930.3|6932.6|6926.6|7
1623249820000|2021-06-09 14:43:40|6932.7|6926.7|6932.2|6926.2|6933.2|6927.2|6931.4|6925.4|15
1623249830000|2021-06-09 14:43:50|6932.7|6926.7|6931.9|6925.9|6932.7|6926.7|6931|6925|6
1623249840000|2021-06-09 14:44:00|6931.7|6925.7|6931.9|6925.9|6931.9|6925.9|6931.4|6925.4|27
1623249850000|2021-06-09 14:44:10|6932.4|6926.4|6933.4|6927.4|6933.4|6927.4|6931.9|6925.9|6
1623249860000|2021-06-09 14:44:20|6933.9|6927.9|6934.1|6928.1|6934.4|6928.4|6932.9|6926.9|21
1623249870000|2021-06-09 14:44:30|6933.9|6927.9|6934.4|6928.4|6934.4|6928.4|6933.4|6927.4|3
1623249880000|2021-06-09 14:44:40|6933.9|6927.9|6931.9|6925.9|6934.4|6928.4|6931.9|6925.9|2
1623249890000|2021-06-09 14:44:50|6932.3|6926.3|6933.4|6927.4|6933.4|6927.4|6932.3|6926.3|1
1623249900000|2021-06-09 14:45:00|6933.2|6927.2|6932.9|6926.9|6933.4|6927.4|6931.9|6925.9|13
1623249910000|2021-06-09 14:45:10|6931.9|6925.9|6933.6|6927.6|6933.6|6927.6|6931.9|6925.9|8
1623249920000|2021-06-09 14:45:20|6933.9|6927.9|6933.8|6927.8|6933.9|6927.9|6933.4|6927.4|4
1623249930000|2021-06-09 14:45:30|6933.3|6927.3|6932.6|6926.6|6935.3|6929.3|6932.6|6926.6|19
1623249940000|2021-06-09 14:45:40|6933.1|6927.1|6933.8|6927.8|6934.1|6928.1|6932.9|6926.9|3
1623249950000|2021-06-09 14:45:50|6933.6|6927.6|6932.9|6926.9|6933.9|6927.9|6931.6|6925.6|43
1623249960000|2021-06-09 14:46:00|6931.9|6925.9|6933.9|6927.9|6934.4|6928.4|6931.7|6925.7|16
1623249970000|2021-06-09 14:46:10|6934.4|6928.4|6933.9|6927.9|6934.4|6928.4|6932.1|6926.1|24
1623249980000|2021-06-09 14:46:20|6933.6|6927.6|6933.9|6927.9|6933.9|6927.9|6932.9|6926.9|4
1623249990000|2021-06-09 14:46:30|6934.9|6928.9|6935.2|6929.2|6935.9|6929.9|6934.4|6928.4|4
1623250000000|2021-06-09 14:46:40|6935.4|6929.4|6936.9|6930.9|6936.9|6930.9|6934.6|6928.6|11
1623250010000|2021-06-09 14:46:50|6937.2|6931.2|6939.4|6933.4|6939.9|6933.9|6935.9|6929.9|12
1623250020000|2021-06-09 14:47:00|6938.6|6932.6|6937.7|6931.7|6938.6|6932.6|6935.4|6929.4|42
1623250030000|2021-06-09 14:47:10|6937.4|6931.4|6940.2|6934.2|6940.2|6934.2|6937.4|6931.4|24
1623250040000|2021-06-09 14:47:20|6940.5|6934.5|6940.1|6934.1|6940.7|6934.7|6940.1|6934.1|7
1623250050000|2021-06-09 14:47:30|6940.4|6934.4|6940.6|6934.6|6941.2|6935.2|6940.4|6934.4|4
1623250060000|2021-06-09 14:47:40|6940.3|6934.3|6940.6|6934.6|6940.6|6934.6|6939.8|6933.8|1
1623250070000|2021-06-09 14:47:50|6940.1|6934.1|6937.6|6931.6|6940.1|6934.1|6937.6|6931.6|3
1623250080000|2021-06-09 14:48:00|6935.9|6929.9|6935.6|6929.6|6936.6|6930.6|6935.3|6929.3|12
1623250090000|2021-06-09 14:48:10|6935.3|6929.3|6934.8|6928.8|6935.3|6929.3|6934.6|6928.6|2
1623250100000|2021-06-09 14:48:20|6934.4|6928.4|6932.8|6926.8|6934.6|6928.6|6932.1|6926.1|9
1623250110000|2021-06-09 14:48:30|6932.6|6926.6|6932.6|6926.6|6933.6|6927.6|6932.3|6926.3|2
1623250120000|2021-06-09 14:48:40|6932.4|6926.4|6931.9|6925.9|6932.4|6926.4|6931.9|6925.9|2
1623250130000|2021-06-09 14:48:50|6931.4|6925.4|6932.4|6926.4|6932.7|6926.7|6931.2|6925.2|6
1623250140000|2021-06-09 14:49:00|6932.7|6926.7|6935.1|6929.1|6935.1|6929.1|6931.9|6925.9|3
1623250150000|2021-06-09 14:49:10|6934.3|6928.3|6934.9|6928.9|6935.2|6929.2|6933.7|6927.7|3
1623250160000|2021-06-09 14:49:20|6934.6|6928.6|6933.2|6927.2|6934.6|6928.6|6932.4|6926.4|6
1623250170000|2021-06-09 14:49:30|6932.9|6926.9|6933.9|6927.9|6934.2|6928.2|6932.9|6926.9|2
1623250180000|2021-06-09 14:49:40|6933.7|6927.7|6932.4|6926.4|6933.7|6927.7|6932.4|6926.4|1
1623250190000|2021-06-09 14:49:50|6932.6|6926.6|6931.9|6925.9|6932.6|6926.6|6931|6925|13
1623250200000|2021-06-09 14:50:00|6931.7|6925.7|6932.9|6926.9|6933.9|6927.9|6931.7|6925.7|7
1623250210000|2021-06-09 14:50:10|6932.7|6926.7|6932.1|6926.1|6932.9|6926.9|6931.4|6925.4|6
1623250220000|2021-06-09 14:50:20|6931.9|6925.9|6930.2|6924.2|6932.1|6926.1|6930.2|6924.2|74
1623250230000|2021-06-09 14:50:30|6929.4|6923.4|6930.2|6924.2|6931.6|6925.6|6929.4|6923.4|13
1623250240000|2021-06-09 14:50:40|6929.6|6923.6|6929.9|6923.9|6931.1|6925.1|6928.9|6922.9|5
1623250250000|2021-06-09 14:50:50|6929.6|6923.6|6932.4|6926.4|6932.7|6926.7|6929.6|6923.6|7
1623250260000|2021-06-09 14:51:00|6932.9|6926.9|6931.9|6925.9|6932.9|6926.9|6931.9|6925.9|3
1623250270000|2021-06-09 14:51:10|6931.4|6925.4|6930.6|6924.6|6931.4|6925.4|6930.6|6924.6|11
1623250280000|2021-06-09 14:51:20|6930.9|6924.9|6931.6|6925.6|6931.6|6925.6|6930.9|6924.9|1
1623250290000|2021-06-09 14:51:30|6932.1|6926.1|6932.4|6926.4|6932.4|6926.4|6932.1|6926.1|4
1623250300000|2021-06-09 14:51:40|6932.6|6926.6|6932.9|6926.9|6933.2|6927.2|6932.6|6926.6|1
1623250310000|2021-06-09 14:51:50|6933.1|6927.1|6932|6926|6934.2|6928.2|6930.7|6924.7|42
1623250320000|2021-06-09 14:52:00|6931.5|6925.5|6931|6925|6931.7|6925.7|6930.6|6924.6|20
1623250330000|2021-06-09 14:52:10|6930.8|6924.8|6930.5|6924.5|6930.8|6924.8|6929.5|6923.5|18
1623250340000|2021-06-09 14:52:20|6930|6924|6930.3|6924.3|6930.5|6924.5|6929.5|6923.5|5
1623250350000|2021-06-09 14:52:30|6929.5|6923.5|6928.8|6922.8|6929.5|6923.5|6928|6922|7
1623250360000|2021-06-09 14:52:40|6928|6922|6928.5|6922.5|6929.3|6923.3|6928|6922|18
1623250370000|2021-06-09 14:52:50|6929.8|6923.8|6928.5|6922.5|6929.8|6923.8|6928.5|6922.5|16
1623250380000|2021-06-09 14:53:00|6928.3|6922.3|6927.4|6921.4|6928.5|6922.5|6925.2|6919.2|46
1623250390000|2021-06-09 14:53:10|6928.4|6922.4|6928.6|6922.6|6929.9|6923.9|6926.4|6920.4|5
1623250400000|2021-06-09 14:53:20|6929.6|6923.6|6929.6|6923.6|6929.6|6923.6|6928.9|6922.9|2
1623250410000|2021-06-09 14:53:30|6929.9|6923.9|6927.4|6921.4|6929.9|6923.9|6927.4|6921.4|2
1623250420000|2021-06-09 14:53:40|6928.2|6922.2|6928.7|6922.7|6928.7|6922.7|6927.9|6921.9|2
1623250430000|2021-06-09 14:53:50|6929|6923|6929.4|6923.4|6930.5|6924.5|6929|6923|1
1623250440000|2021-06-09 14:54:00|6929.7|6923.7|6933.1|6927.1|6933.1|6927.1|6928.7|6922.7|19
1623250450000|2021-06-09 14:54:10|6933.3|6927.3|6930|6924|6933.9|6927.9|6928.3|6922.3|29
1623250460000|2021-06-09 14:54:20|6930.9|6924.9|6931.9|6925.9|6932.9|6926.9|6930.9|6924.9|3
1623250470000|2021-06-09 14:54:30|6932.1|6926.1|6932.8|6926.8|6932.8|6926.8|6931.1|6925.1|16
1623250480000|2021-06-09 14:54:40|6933.3|6927.3|6933.3|6927.3|6933.3|6927.3|6933.3|6927.3|6
1623250490000|2021-06-09 14:54:50|6933.5|6927.5|6933.3|6927.3|6933.5|6927.5|6933.3|6927.3|6
1623250500000|2021-06-09 14:55:00|6933.1|6927.1|6932.9|6926.9|6933.1|6927.1|6932.6|6926.6|7
1623250510000|2021-06-09 14:55:10|6932.6|6926.6|6932.9|6926.9|6932.9|6926.9|6932.6|6926.6|3
1623250520000|2021-06-09 14:55:20|6932.4|6926.4|6928.3|6922.3|6932.4|6926.4|6927.8|6921.8|8
1623250530000|2021-06-09 14:55:30|6928.8|6922.8|6929.5|6923.5|6929.8|6923.8|6928.8|6922.8|11
1623250540000|2021-06-09 14:55:40|6929.2|6923.2|6928.8|6922.8|6929.3|6923.3|6928.5|6922.5|4
1623250550000|2021-06-09 14:55:50|6929.1|6923.1|6927.1|6921.1|6929.4|6923.4|6927.1|6921.1|12
1623250560000|2021-06-09 14:56:00|6926.4|6920.4|6929.9|6923.9|6930.1|6924.1|6926.4|6920.4|12
1623250570000|2021-06-09 14:56:10|6930.4|6924.4|6929.6|6923.6|6930.4|6924.4|6929.6|6923.6|1
1623250580000|2021-06-09 14:56:20|6929.3|6923.3|6929.3|6923.3|6929.9|6923.9|6928.8|6922.8|8
1623250590000|2021-06-09 14:56:30|6929.6|6923.6|6926.4|6920.4|6929.6|6923.6|6926.4|6920.4|12
1623250600000|2021-06-09 14:56:40|6926.1|6920.1|6927.4|6921.4|6928.4|6922.4|6926.1|6920.1|8
1623250610000|2021-06-09 14:56:50|6927.8|6921.8|6927.8|6921.8|6928.9|6922.9|6927.2|6921.2|10
1623250620000|2021-06-09 14:57:00|6928.3|6922.3|6929.3|6923.3|6929.4|6923.4|6927.8|6921.8|9
1623250630000|2021-06-09 14:57:10|6929.8|6923.8|6933.9|6927.9|6934.1|6928.1|6929.8|6923.8|9
1623250640000|2021-06-09 14:57:20|6933.6|6927.6|6931.1|6925.1|6933.8|6927.8|6931.1|6925.1|3
1623250650000|2021-06-09 14:57:30|6930.4|6924.4|6929.7|6923.7|6930.4|6924.4|6928.4|6922.4|11
1623250660000|2021-06-09 14:57:40|6929|6923|6927.9|6921.9|6929.6|6923.6|6927.4|6921.4|3
1623250670000|2021-06-09 14:57:50|6927.7|6921.7|6924.9|6918.9|6927.7|6921.7|6924.9|6918.9|2
1623250680000|2021-06-09 14:58:00|6925.2|6919.2|6927.9|6921.9|6927.9|6921.9|6924.9|6918.9|11
1623250690000|2021-06-09 14:58:10|6927.1|6921.1|6927.4|6921.4|6927.4|6921.4|6926.4|6920.4|8
1623250700000|2021-06-09 14:58:20|6926.9|6920.9|6924.5|6918.5|6926.9|6920.9|6924.5|6918.5|15
1623250710000|2021-06-09 14:58:30|6924.2|6918.2|6925.3|6919.3|6925.8|6919.8|6924|6918|8
1623250720000|2021-06-09 14:58:40|6924.8|6918.8|6924|6918|6924.8|6918.8|6924|6918|15
1623250730000|2021-06-09 14:58:50|6924.5|6918.5|6924.5|6918.5|6924.7|6918.7|6924.5|6918.5|11
1623250740000|2021-06-09 14:59:00|6924|6918|6924.5|6918.5|6924.5|6918.5|6924|6918|12
1623250750000|2021-06-09 14:59:10|6924.3|6918.3|6924|6918|6924.3|6918.3|6924|6918|2
1623250760000|2021-06-09 14:59:20|6924.5|6918.5|6927|6921|6928.2|6922.2|6924.5|6918.5|37
1623250770000|2021-06-09 14:59:30|6926|6920|6927|6921|6927|6921|6926|6920|16
1623250780000|2021-06-09 14:59:40|6926.5|6920.5|6927.4|6921.4|6927.7|6921.7|6926|6920|3
1623250790000|2021-06-09 14:59:50|6927.7|6921.7|6926|6920|6927.7|6921.7|6924.5|6918.5|5
1623250800000|2021-06-09 15:00:00|6925.7|6919.7|6924.2|6918.2|6925.7|6919.7|6923.6|6917.6|52
1623250810000|2021-06-09 15:00:10|6925.5|6919.5|6925|6919|6926|6920|6925|6919|13
1623250820000|2021-06-09 15:00:20|6925.3|6919.3|6924.8|6918.8|6925.3|6919.3|6924|6918|18
1623250830000|2021-06-09 15:00:30|6924.5|6918.5|6924.5|6918.5|6924.7|6918.7|6924|6918|6
1623250840000|2021-06-09 15:00:40|6924|6918|6924.5|6918.5|6924.5|6918.5|6924|6918|11
1623250850000|2021-06-09 15:00:50|6923.6|6917.6|6925.3|6919.3|6925.3|6919.3|6923.6|6917.6|5
1623250860000|2021-06-09 15:01:00|6925.5|6919.5|6925|6919|6925.5|6919.5|6923.6|6917.6|10
1623250870000|2021-06-09 15:01:10|6924.8|6918.8|6924.5|6918.5|6924.8|6918.8|6924.3|6918.3|2
1623250880000|2021-06-09 15:01:20|6924.3|6918.3|6924.5|6918.5|6924.5|6918.5|6924.3|6918.3|1
1623250890000|2021-06-09 15:01:30|||||||||1
1623250900000|2021-06-09 15:01:40|6924.3|6918.3|6926|6920|6926.5|6920.5|6924.3|6918.3|5
1623250910000|2021-06-09 15:01:50|6925.8|6919.8|6926.8|6920.8|6927|6921|6925|6919|13
1623250920000|2021-06-09 15:02:00|6927.5|6921.5|6929|6923|6929.3|6923.3|6927|6921|13
1623250930000|2021-06-09 15:02:10|6929.3|6923.3|6928.5|6922.5|6929.5|6923.5|6927.8|6921.8|6
1623250940000|2021-06-09 15:02:20|6929.1|6923.1|6928.4|6922.4|6929.8|6923.8|6928.4|6922.4|9
1623250950000|2021-06-09 15:02:30|6928.3|6922.3|6928.8|6922.8|6928.8|6922.8|6928.3|6922.3|3
1623250960000|2021-06-09 15:02:40|6928.6|6922.6|6928.4|6922.4|6928.8|6922.8|6928.4|6922.4|2
1623250970000|2021-06-09 15:02:50|6927.8|6921.8|6927.4|6921.4|6928.4|6922.4|6926.4|6920.4|11
1623250980000|2021-06-09 15:03:00|6926.9|6920.9|6926.4|6920.4|6927.9|6921.9|6926.4|6920.4|4
1623250990000|2021-06-09 15:03:10|6927.1|6921.1|6927.6|6921.6|6928.7|6922.7|6927.1|6921.1|22
1623251000000|2021-06-09 15:03:20|6927.1|6921.1|6927.4|6921.4|6927.6|6921.6|6927.1|6921.1|1
1623251010000|2021-06-09 15:03:30|6927.6|6921.6|6927.1|6921.1|6927.6|6921.6|6927.1|6921.1|47
1623251020000|2021-06-09 15:03:40|6926.5|6920.5|6926.4|6920.4|6927.2|6921.2|6925.9|6919.9|33
1623251030000|2021-06-09 15:03:50|6926.2|6920.2|6925.9|6919.9|6926.4|6920.4|6925.9|6919.9|10
1623251040000|2021-06-09 15:04:00|6923.9|6917.9|6922.8|6916.8|6923.9|6917.9|6922.4|6916.4|40
1623251050000|2021-06-09 15:04:10|6923.3|6917.3|6921.4|6915.4|6923.3|6917.3|6920.8|6914.8|28
1623251060000|2021-06-09 15:04:20|6921.2|6915.2|6920.2|6914.2|6921.4|6915.4|6920|6914|10
1623251070000|2021-06-09 15:04:30|6920|6914|6918.4|6912.4|6920.7|6914.7|6917.9|6911.9|9
1623251080000|2021-06-09 15:04:40|6917.9|6911.9|6916.7|6910.7|6917.9|6911.9|6915.2|6909.2|22
1623251090000|2021-06-09 15:04:50|6916.8|6910.8|6918.8|6912.8|6919.8|6913.8|6916.8|6910.8|14
1623251100000|2021-06-09 15:05:00|6918.7|6912.7|6917.2|6911.2|6918.7|6912.7|6916.3|6910.3|14
1623251110000|2021-06-09 15:05:10|6916.8|6910.8|6915.2|6909.2|6916.8|6910.8|6914.9|6908.9|12
1623251120000|2021-06-09 15:05:20|6915.7|6909.7|6912.6|6906.6|6915.7|6909.7|6912.6|6906.6|42
1623251130000|2021-06-09 15:05:30|6911.6|6905.6|6913.3|6907.3|6913.6|6907.6|6911.1|6905.1|5
1623251140000|2021-06-09 15:05:40|6914.5|6908.5|6912.1|6906.1|6914.5|6908.5|6912.1|6906.1|8
1623251150000|2021-06-09 15:05:50|6912|6906|6912.1|6906.1|6912.6|6906.6|6911.1|6905.1|4
1623251160000|2021-06-09 15:06:00|6912.3|6906.3|6909.3|6903.3|6912.3|6906.3|6909.3|6903.3|27
1623251170000|2021-06-09 15:06:10|6909.1|6903.1|6909.8|6903.8|6910.6|6904.6|6909.1|6903.1|13
1623251180000|2021-06-09 15:06:20|6910.3|6904.3|6910.9|6904.9|6911.8|6905.8|6909.1|6903.1|31
1623251190000|2021-06-09 15:06:30|6910.8|6904.8|6910.9|6904.9|6912.3|6906.3|6910.8|6904.8|10
1623251200000|2021-06-09 15:06:40|6910.8|6904.8|6910.4|6904.4|6911.3|6905.3|6909.6|6903.6|9
1623251210000|2021-06-09 15:06:50|6910.6|6904.6|6911.4|6905.4|6912.6|6906.6|6910.6|6904.6|7
1623251220000|2021-06-09 15:07:00|6911.1|6905.1|6910.9|6904.9|6911.1|6905.1|6910.4|6904.4|6
1623251230000|2021-06-09 15:07:10|6910.8|6904.8|6911.2|6905.2|6911.2|6905.2|6910.2|6904.2|10
1623251240000|2021-06-09 15:07:20|6911.7|6905.7|6912.9|6906.9|6912.9|6906.9|6911.7|6905.7|11
1623251250000|2021-06-09 15:07:30|6912.1|6906.1|6913.6|6907.6|6914.4|6908.4|6912.1|6906.1|3
1623251260000|2021-06-09 15:07:40|6914.3|6908.3|6914.1|6908.1|6914.4|6908.4|6913.3|6907.3|14
1623251270000|2021-06-09 15:07:50|6913.6|6907.6|6912.9|6906.9|6914.6|6908.6|6912.9|6906.9|10
1623251280000|2021-06-09 15:08:00|6913.6|6907.6|6913.7|6907.7|6913.9|6907.9|6913.6|6907.6|23
1623251290000|2021-06-09 15:08:10|6913.9|6907.9|6913.4|6907.4|6913.9|6907.9|6913.4|6907.4|1
1623251300000|2021-06-09 15:08:20|6913.9|6907.9|6913.6|6907.6|6913.9|6907.9|6913.6|6907.6|2
1623251310000|2021-06-09 15:08:30|6913.9|6907.9|6916.6|6910.6|6917.1|6911.1|6913.9|6907.9|5
1623251320000|2021-06-09 15:08:40|6916.9|6910.9|6917.1|6911.1|6917.8|6911.8|6916.6|6910.6|12
1623251330000|2021-06-09 15:08:50|6916.7|6910.7|6914.2|6908.2|6916.9|6910.9|6913.7|6907.7|7
1623251340000|2021-06-09 15:09:00|6913.7|6907.7|6911.4|6905.4|6913.9|6907.9|6911.4|6905.4|12
1623251350000|2021-06-09 15:09:10|6912|6906|6913.4|6907.4|6913.5|6907.5|6911.7|6905.7|2
1623251360000|2021-06-09 15:09:20|6913.9|6907.9|6915.4|6909.4|6915.6|6909.6|6913.7|6907.7|22
1623251370000|2021-06-09 15:09:30|6916.4|6910.4|6916.2|6910.2|6916.7|6910.7|6916.2|6910.2|24
1623251380000|2021-06-09 15:09:40|6917.2|6911.2|6917.9|6911.9|6918.2|6912.2|6916.4|6910.4|19
1623251390000|2021-06-09 15:09:50|6918.2|6912.2|6919.9|6913.9|6920.4|6914.4|6917.9|6911.9|26
1623251400000|2021-06-09 15:10:00|6919.7|6913.7|6925.4|6919.4|6925.6|6919.6|6919.2|6913.2|29
1623251410000|2021-06-09 15:10:10|6925.1|6919.1|6924.3|6918.3|6925.3|6919.3|6923.3|6917.3|13
1623251420000|2021-06-09 15:10:20|6924.5|6918.5|6924.5|6918.5|6925.9|6919.9|6923.1|6917.1|32
1623251430000|2021-06-09 15:10:30|6924.8|6918.8|6927.6|6921.6|6927.6|6921.6|6923.5|6917.5|12
1623251440000|2021-06-09 15:10:40|6927.5|6921.5|6927.5|6921.5|6927.5|6921.5|6927.2|6921.2|1
1623251450000|2021-06-09 15:10:50|6927.2|6921.2|6929.4|6923.4|6929.6|6923.6|6927.2|6921.2|13
1623251460000|2021-06-09 15:11:00|6928.3|6922.3|6925.4|6919.4|6928.3|6922.3|6925.4|6919.4|19
1623251470000|2021-06-09 15:11:10|6924.6|6918.6|6925.9|6919.9|6927.7|6921.7|6924.6|6918.6|14
1623251480000|2021-06-09 15:11:20|6925.4|6919.4|6926.7|6920.7|6927.2|6921.2|6924.9|6918.9|9
1623251490000|2021-06-09 15:11:30|6926.9|6920.9|6925.7|6919.7|6926.9|6920.9|6925.7|6919.7|4
1623251500000|2021-06-09 15:11:40|6925.5|6919.5|6923.1|6917.1|6925.5|6919.5|6923.1|6917.1|11
1623251510000|2021-06-09 15:11:50|6923.3|6917.3|6923.8|6917.8|6924|6918|6923.3|6917.3|3
1623251520000|2021-06-09 15:12:00|6924|6918|6924.9|6918.9|6925.1|6919.1|6924|6918|6
1623251530000|2021-06-09 15:12:10|6924.7|6918.7|6924.8|6918.8|6924.8|6918.8|6923.4|6917.4|16
1623251540000|2021-06-09 15:12:20|6924.6|6918.6|6923.6|6917.6|6924.8|6918.8|6923.6|6917.6|2
1623251550000|2021-06-09 15:12:30|6923.5|6917.5|6924.4|6918.4|6925.1|6919.1|6923.5|6917.5|12
1623251560000|2021-06-09 15:12:40|6923.9|6917.9|6923.4|6917.4|6923.9|6917.9|6923.4|6917.4|2
1623251570000|2021-06-09 15:12:50|6923.1|6917.1|6920.8|6914.8|6923.1|6917.1|6918.7|6912.7|24
1623251580000|2021-06-09 15:13:00|6921.1|6915.1|6921.4|6915.4|6921.5|6915.5|6920.5|6914.5|4
1623251590000|2021-06-09 15:13:10|6921.6|6915.6|6920.1|6914.1|6921.6|6915.6|6919.8|6913.8|3
1623251600000|2021-06-09 15:13:20|6919.8|6913.8|6920.6|6914.6|6920.6|6914.6|6919.8|6913.8|3
1623251610000|2021-06-09 15:13:30|6920.3|6914.3|6919.8|6913.8|6920.5|6914.5|6919.5|6913.5|14
1623251620000|2021-06-09 15:13:40|6919.6|6913.6|6920.6|6914.6|6920.6|6914.6|6919.6|6913.6|2
1623251630000|2021-06-09 15:13:50|6921.1|6915.1|6922.1|6916.1|6922.5|6916.5|6921.1|6915.1|7
1623251640000|2021-06-09 15:14:00|6921.8|6915.8|6922|6916|6922.5|6916.5|6919.3|6913.3|21
1623251650000|2021-06-09 15:14:10|6921.5|6915.5|6921.5|6915.5|6922|6916|6921|6915|2
1623251660000|2021-06-09 15:14:20|6921|6915|6921.5|6915.5|6921.8|6915.8|6921|6915|2
1623251670000|2021-06-09 15:14:30|6921.3|6915.3|6920.5|6914.5|6921.3|6915.3|6920.5|6914.5|2
1623251680000|2021-06-09 15:14:40|6920.3|6914.3|6920|6914|6920.5|6914.5|6919.2|6913.2|1
1623251690000|2021-06-09 15:14:50|6920.3|6914.3|6921|6915|6921|6915|6920.3|6914.3|3
1623251700000|2021-06-09 15:15:00|6920.8|6914.8|6921|6915|6921|6915|6919.8|6913.8|15
1623251710000|2021-06-09 15:15:10|6921.5|6915.5|6923|6917|6923|6917|6921|6915|9
1623251720000|2021-06-09 15:15:20|6922.8|6916.8|6926.5|6920.5|6926.5|6920.5|6922.7|6916.7|43
1623251730000|2021-06-09 15:15:30|6926.8|6920.8|6926.5|6920.5|6926.8|6920.8|6925.5|6919.5|9
1623251740000|2021-06-09 15:15:40|6926|6920|6930|6924|6930.5|6924.5|6924.8|6918.8|15
1623251750000|2021-06-09 15:15:50|6929.7|6923.7|6928.7|6922.7|6929.7|6923.7|6928.7|6922.7|5
1623251760000|2021-06-09 15:16:00|6929|6923|6927.7|6921.7|6929.7|6923.7|6927.2|6921.2|15
1623251770000|2021-06-09 15:16:10|6927.9|6921.9|6931.7|6925.7|6932|6926|6927.9|6921.9|5
1623251780000|2021-06-09 15:16:20|6932.7|6926.7|6934.6|6928.6|6935.1|6929.1|6932.7|6926.7|23
1623251790000|2021-06-09 15:16:30|6935.1|6929.1|6934.1|6928.1|6935.9|6929.9|6934.1|6928.1|17
1623251800000|2021-06-09 15:16:40|6933.8|6927.8|6931.8|6925.8|6933.8|6927.8|6930.6|6924.6|15
1623251810000|2021-06-09 15:16:50|6932.1|6926.1|6928.8|6922.8|6932.1|6926.1|6928.8|6922.8|10
1623251820000|2021-06-09 15:17:00|6929.1|6923.1|6928.8|6922.8|6930.8|6924.8|6927.6|6921.6|10
1623251830000|2021-06-09 15:17:10|6928.5|6922.5|6928.9|6922.9|6928.9|6922.9|6927.1|6921.1|26
1623251840000|2021-06-09 15:17:20|6929.2|6923.2|6928.1|6922.1|6929.2|6923.2|6927.6|6921.6|10
1623251850000|2021-06-09 15:17:30|6928.4|6922.4|6931.3|6925.3|6931.3|6925.3|6928.4|6922.4|13
1623251860000|2021-06-09 15:17:40|6930.8|6924.8|6930.3|6924.3|6930.8|6924.8|6930.1|6924.1|5
1623251880000|2021-06-09 15:18:00|6930.1|6924.1|6929.1|6923.1|6930.1|6924.1|6928.6|6922.6|11
1623251890000|2021-06-09 15:18:10|6927.9|6921.9|6928.1|6922.1|6928.4|6922.4|6927.9|6921.9|10
1623251900000|2021-06-09 15:18:20|6927.1|6921.1|6926.1|6920.1|6927.1|6921.1|6925.9|6919.9|6
1623251910000|2021-06-09 15:18:30|6925.6|6919.6|6925.1|6919.1|6925.6|6919.6|6925.1|6919.1|15
1623251920000|2021-06-09 15:18:40|6924.9|6918.9|6925.4|6919.4|6925.9|6919.9|6924.9|6918.9|6
1623251930000|2021-06-09 15:18:50|6925.7|6919.7|6928.6|6922.6|6928.6|6922.6|6925.1|6919.1|12
1623251940000|2021-06-09 15:19:00|6928.3|6922.3|6928.1|6922.1|6928.6|6922.6|6927.9|6921.9|4
1623251950000|2021-06-09 15:19:10|||||||||7
1623251960000|2021-06-09 15:19:20|6927.9|6921.9|6931.1|6925.1|6931.3|6925.3|6927.9|6921.9|5
1623251970000|2021-06-09 15:19:30|6930.8|6924.8|6932.2|6926.2|6932.4|6926.4|6930.8|6924.8|11
1623251980000|2021-06-09 15:19:40|6932.4|6926.4|6932|6926|6932.4|6926.4|6932|6926|3
1623251990000|2021-06-09 15:19:50|6931.8|6925.8|6935.5|6929.5|6936.3|6930.3|6930.3|6924.3|14
1623252000000|2021-06-09 15:20:00|6935.3|6929.3|6936.5|6930.5|6936.5|6930.5|6935.3|6929.3|6
1623252010000|2021-06-09 15:20:10|6936|6930|6936.1|6930.1|6937.1|6931.1|6935.8|6929.8|10
1623252020000|2021-06-09 15:20:20|6935.8|6929.8|6940.3|6934.3|6940.8|6934.8|6935.3|6929.3|25
1623252030000|2021-06-09 15:20:30|6940|6934|6938.5|6932.5|6940.3|6934.3|6938.5|6932.5|4
1623252040000|2021-06-09 15:20:40|6938.8|6932.8|6938.8|6932.8|6938.8|6932.8|6938.5|6932.5|0
1623252050000|2021-06-09 15:20:50|6938.5|6932.5|6940.6|6934.6|6940.6|6934.6|6938.2|6932.2|13
1623252060000|2021-06-09 15:21:00|6940.3|6934.3|6940.5|6934.5|6940.5|6934.5|6939.3|6933.3|9
1623252070000|2021-06-09 15:21:10|6940.8|6934.8|6939.6|6933.6|6940.8|6934.8|6939.3|6933.3|5
1623252080000|2021-06-09 15:21:20|6939.3|6933.3|6937.5|6931.5|6939.3|6933.3|6937.5|6931.5|9
1623252090000|2021-06-09 15:21:30|6937.8|6931.8|6938.1|6932.1|6938.1|6932.1|6937.3|6931.3|3
1623252100000|2021-06-09 15:21:40|6937.6|6931.6|6939.8|6933.8|6940.3|6934.3|6937.1|6931.1|9
1623252110000|2021-06-09 15:21:50|6938.8|6932.8|6938.8|6932.8|6939.6|6933.6|6937.8|6931.8|6
1623252120000|2021-06-09 15:22:00|6937.6|6931.6|6935.6|6929.6|6937.6|6931.6|6935.6|6929.6|7
1623252130000|2021-06-09 15:22:10|6934.6|6928.6|6937.1|6931.1|6937.1|6931.1|6934.6|6928.6|8
1623252140000|2021-06-09 15:22:20|6935.1|6929.1|6934.9|6928.9|6935.1|6929.1|6934.6|6928.6|3
1623252150000|2021-06-09 15:22:30|6934.7|6928.7|6933.4|6927.4|6935.1|6929.1|6933.4|6927.4|16
1623252160000|2021-06-09 15:22:40|6933.2|6927.2|6931.4|6925.4|6933.4|6927.4|6931.2|6925.2|53
1623252170000|2021-06-09 15:22:50|6930.4|6924.4|6927.4|6921.4|6930.4|6924.4|6926.8|6920.8|89
1623252180000|2021-06-09 15:23:00|6926.6|6920.6|6930.1|6924.1|6930.1|6924.1|6926.6|6920.6|2
1623252190000|2021-06-09 15:23:10|6929.9|6923.9|6930.6|6924.6|6931.1|6925.1|6929.6|6923.6|4
1623252200000|2021-06-09 15:23:20|6930.1|6924.1|6930.1|6924.1|6930.4|6924.4|6929.8|6923.8|27
1623252210000|2021-06-09 15:23:30|||||||||1
1623252220000|2021-06-09 15:23:40|||||||||1
1623252230000|2021-06-09 15:23:50|6932.1|6926.1|6932.4|6926.4|6932.4|6926.4|6931.6|6925.6|7
1623252240000|2021-06-09 15:24:00|6932.1|6926.1|6932.7|6926.7|6933.4|6927.4|6932.1|6926.1|4
1623252250000|2021-06-09 15:24:10|6932.4|6926.4|6932.7|6926.7|6932.9|6926.9|6931.9|6925.9|6
1623252260000|2021-06-09 15:24:20|6932.1|6926.1|6932.1|6926.1|6932.4|6926.4|6932.1|6926.1|2
1623252270000|2021-06-09 15:24:30|6932.4|6926.4|6932.4|6926.4|6932.4|6926.4|6931.7|6925.7|5
1623252280000|2021-06-09 15:24:40|6931.9|6925.9|6931.5|6925.5|6932.3|6926.3|6931.5|6925.5|26
1623252290000|2021-06-09 15:24:50|6931.8|6925.8|6931.5|6925.5|6931.8|6925.8|6931.5|6925.5|2
1623252300000|2021-06-09 15:25:00|6931.8|6925.8|6927.6|6921.6|6931.8|6925.8|6927.3|6921.3|20
1623252310000|2021-06-09 15:25:10|6927.3|6921.3|6929.3|6923.3|6930.8|6924.8|6927.3|6921.3|17
1623252320000|2021-06-09 15:25:20|6929|6923|6928.3|6922.3|6929.3|6923.3|6927.3|6921.3|10
1623252330000|2021-06-09 15:25:30|6928.6|6922.6|6929.8|6923.8|6930.3|6924.3|6928.3|6922.3|19
1623252340000|2021-06-09 15:25:40|6929.3|6923.3|6927.6|6921.6|6929.8|6923.8|6927.3|6921.3|19
1623252350000|2021-06-09 15:25:50|6927.3|6921.3|6925.8|6919.8|6927.3|6921.3|6925.8|6919.8|8
1623252360000|2021-06-09 15:26:00|6925.5|6919.5|6925.3|6919.3|6926.2|6920.2|6924.5|6918.5|18
1623252370000|2021-06-09 15:26:10|6924.3|6918.3|6924.1|6918.1|6924.3|6918.3|6923.7|6917.7|23
1623252380000|2021-06-09 15:26:20|6923.9|6917.9|6924|6918|6924|6918|6923.5|6917.5|10
1623252390000|2021-06-09 15:26:30|6923.8|6917.8|6929.9|6923.9|6929.9|6923.9|6923.8|6917.8|22
1623252400000|2021-06-09 15:26:40|6929.7|6923.7|6931.4|6925.4|6931.4|6925.4|6929.4|6923.4|17
1623252410000|2021-06-09 15:26:50|6931.2|6925.2|6932|6926|6932.4|6926.4|6930.7|6924.7|16
1623252420000|2021-06-09 15:27:00|6932.4|6926.4|6927.7|6921.7|6932.4|6926.4|6927.7|6921.7|15
1623252430000|2021-06-09 15:27:10|6928.2|6922.2|6930.7|6924.7|6930.9|6924.9|6928.2|6922.2|5
1623252440000|2021-06-09 15:27:20|6930.5|6924.5|6928.3|6922.3|6930.5|6924.5|6928.3|6922.3|7
1623252450000|2021-06-09 15:27:30|6928.1|6922.1|6926.6|6920.6|6928.3|6922.3|6926.6|6920.6|9
1623252460000|2021-06-09 15:27:40|6925.3|6919.3|6924.6|6918.6|6925.3|6919.3|6924.6|6918.6|4
1623252470000|2021-06-09 15:27:50|6924.1|6918.1|6923.6|6917.6|6924.1|6918.1|6923.6|6917.6|3
1623252480000|2021-06-09 15:28:00|6923.8|6917.8|6923.8|6917.8|6924.3|6918.3|6923.8|6917.8|3
1623252490000|2021-06-09 15:28:10|6924.1|6918.1|6924.6|6918.6|6924.6|6918.6|6923.6|6917.6|8
1623252500000|2021-06-09 15:28:20|6924.3|6918.3|6924.1|6918.1|6924.3|6918.3|6923.1|6917.1|2
1623252510000|2021-06-09 15:28:30|6924.3|6918.3|6924.1|6918.1|6924.6|6918.6|6923.6|6917.6|6
1623252520000|2021-06-09 15:28:40|6924.6|6918.6|6924.4|6918.4|6924.6|6918.6|6924.1|6918.1|6
1623252530000|2021-06-09 15:28:50|6923.9|6917.9|6923.6|6917.6|6923.9|6917.9|6923.6|6917.6|5
1623252540000|2021-06-09 15:29:00|6924.1|6918.1|6923.1|6917.1|6924.1|6918.1|6923.1|6917.1|26
1623252550000|2021-06-09 15:29:10|6922.4|6916.4|6923.5|6917.5|6923.7|6917.7|6922.3|6916.3|50
1623252560000|2021-06-09 15:29:20|6923.4|6917.4|6923.5|6917.5|6923.7|6917.7|6922.7|6916.7|10
1623252570000|2021-06-09 15:29:30|6923.2|6917.2|6923.4|6917.4|6923.4|6917.4|6922.7|6916.7|4
1623252580000|2021-06-09 15:29:40|6923.9|6917.9|6923.2|6917.2|6924.2|6918.2|6923.2|6917.2|7
1623252590000|2021-06-09 15:29:50|6923|6917|6924.5|6918.5|6924.5|6918.5|6922.7|6916.7|6
1623252600000|2021-06-09 15:30:00|6923.9|6917.9|6923|6917|6923.9|6917.9|6923|6917|29
1623252610000|2021-06-09 15:30:10|6923.9|6917.9|6922.5|6916.5|6923.9|6917.9|6922.5|6916.5|13
1623252620000|2021-06-09 15:30:20|6921.8|6915.8|6921.6|6915.6|6922.2|6916.2|6921.6|6915.6|29
1623252630000|2021-06-09 15:30:30|6921.8|6915.8|6920.6|6914.6|6922.3|6916.3|6920.3|6914.3|25
1623252640000|2021-06-09 15:30:40|6920.3|6914.3|6918.6|6912.6|6920.3|6914.3|6918|6912|13
1623252650000|2021-06-09 15:30:50|6918|6912|6918|6912|6918.8|6912.8|6918|6912|13
1623252660000|2021-06-09 15:31:00|6918.2|6912.2|6917.1|6911.1|6918.5|6912.5|6916.3|6910.3|19
1623252670000|2021-06-09 15:31:10|6918|6912|6918.4|6912.4|6919.3|6913.3|6917.8|6911.8|16
1623252680000|2021-06-09 15:31:20|6917.8|6911.8|6918.8|6912.8|6919|6913|6917.8|6911.8|7
1623252690000|2021-06-09 15:31:30|6918.6|6912.6|6919.8|6913.8|6919.8|6913.8|6918.6|6912.6|15
1623252700000|2021-06-09 15:31:40|6919.3|6913.3|6916.8|6910.8|6920|6914|6916.8|6910.8|17
1623252710000|2021-06-09 15:31:50|6921.5|6915.5|6921|6915|6922.2|6916.2|6921|6915|14
1623252720000|2021-06-09 15:32:00|6920.3|6914.3|6918.1|6912.1|6921.2|6915.2|6918.1|6912.1|12
1623252730000|2021-06-09 15:32:10|6918.5|6912.5|6919.5|6913.5|6919.5|6913.5|6917|6911|12
1623252740000|2021-06-09 15:32:20|6919.1|6913.1|6918|6912|6919.1|6913.1|6918|6912|2
1623252750000|2021-06-09 15:32:30|6917.8|6911.8|6915.8|6909.8|6917.8|6911.8|6915.8|6909.8|3
1623252760000|2021-06-09 15:32:40|6916.3|6910.3|6917.5|6911.5|6917.5|6911.5|6916.3|6910.3|4
1623252770000|2021-06-09 15:32:50|6917.2|6911.2|6917.5|6911.5|6917.7|6911.7|6917.2|6911.2|10
1623252780000|2021-06-09 15:33:00|6917|6911|6918.1|6912.1|6918.1|6912.1|6916.6|6910.6|8
1623252790000|2021-06-09 15:33:10|6917.1|6911.1|6917.1|6911.1|6917.1|6911.1|6917.1|6911.1|1
1623252800000|2021-06-09 15:33:20|6917.3|6911.3|6917.6|6911.6|6918.1|6912.1|6917.3|6911.3|2
1623252810000|2021-06-09 15:33:30|6917.1|6911.1|6917.1|6911.1|6917.1|6911.1|6916.9|6910.9|7
1623252820000|2021-06-09 15:33:40|6916.6|6910.6|6916.8|6910.8|6916.8|6910.8|6916.1|6910.1|7
1623252830000|2021-06-09 15:33:50|6917|6911|6916.1|6910.1|6917|6911|6915.8|6909.8|10
1623252840000|2021-06-09 15:34:00|6916.3|6910.3|6916.1|6910.1|6917|6911|6915.6|6909.6|16
1623252850000|2021-06-09 15:34:10|6915.6|6909.6|6916.1|6910.1|6916.1|6910.1|6915.6|6909.6|7
1623252870000|2021-06-09 15:34:30|6915.8|6909.8|6915.8|6909.8|6915.8|6909.8|6915.8|6909.8|2
1623252880000|2021-06-09 15:34:40|6916.1|6910.1|6916.1|6910.1|6916.1|6910.1|6916.1|6910.1|1
1623252890000|2021-06-09 15:34:50|||||||||1
1623252900000|2021-06-09 15:35:00|6915.6|6909.6|6916.8|6910.8|6916.8|6910.8|6915.6|6909.6|9
1623252910000|2021-06-09 15:35:10|6917|6911|6916.3|6910.3|6917|6911|6916.1|6910.1|4
1623252920000|2021-06-09 15:35:20|6916.6|6910.6|6915.6|6909.6|6916.8|6910.8|6915.6|6909.6|5
1623252930000|2021-06-09 15:35:30|6916.1|6910.1|6915.1|6909.1|6916.3|6910.3|6915.1|6909.1|7
1623252940000|2021-06-09 15:35:40|6915.4|6909.4|6915.1|6909.1|6915.4|6909.4|6915.1|6909.1|2
1623252950000|2021-06-09 15:35:50|6915.4|6909.4|6916.3|6910.3|6916.3|6910.3|6915.4|6909.4|1
1623252960000|2021-06-09 15:36:00|6916.6|6910.6|6917.4|6911.4|6918.1|6912.1|6915.6|6909.6|25
1623252970000|2021-06-09 15:36:10|6917.1|6911.1|6918.4|6912.4|6919.6|6913.6|6916.4|6910.4|8
1623252980000|2021-06-09 15:36:20|6918.6|6912.6|6919.6|6913.6|6920.1|6914.1|6918.3|6912.3|11
1623252990000|2021-06-09 15:36:30|6919.9|6913.9|6921.9|6915.9|6921.9|6915.9|6918.8|6912.8|9
1623253000000|2021-06-09 15:36:40|6921.4|6915.4|6921.6|6915.6|6921.9|6915.9|6921.1|6915.1|1
1623253010000|2021-06-09 15:36:50|6921.8|6915.8|6920.6|6914.6|6922.1|6916.1|6920.5|6914.5|7
1623253020000|2021-06-09 15:37:00|6920.3|6914.3|6919.6|6913.6|6920.8|6914.8|6919.6|6913.6|6
1623253030000|2021-06-09 15:37:10|6919.1|6913.1|6920.6|6914.6|6920.6|6914.6|6919.1|6913.1|4
1623253040000|2021-06-09 15:37:20|6920.4|6914.4|6922.1|6916.1|6922.9|6916.9|6919.7|6913.7|19
1623253050000|2021-06-09 15:37:30|6922.8|6916.8|6923.6|6917.6|6923.6|6917.6|6922.8|6916.8|5
1623253060000|2021-06-09 15:37:40|6923.3|6917.3|6926.5|6920.5|6926.5|6920.5|6922.1|6916.1|18
1623253070000|2021-06-09 15:37:50|6926.2|6920.2|6924.8|6918.8|6926.2|6920.2|6924|6918|9
1623253080000|2021-06-09 15:38:00|6925.5|6919.5|6925.3|6919.3|6925.8|6919.8|6924.6|6918.6|19
1623253090000|2021-06-09 15:38:10|6924.8|6918.8|6922.5|6916.5|6924.8|6918.8|6922.2|6916.2|6
1623253100000|2021-06-09 15:38:20|6921.3|6915.3|6922.5|6916.5|6923.1|6917.1|6921.3|6915.3|15
1623253110000|2021-06-09 15:38:30|6922.8|6916.8|6923.6|6917.6|6924.3|6918.3|6921.5|6915.5|10
1623253120000|2021-06-09 15:38:40|6923.1|6917.1|6923.6|6917.6|6923.6|6917.6|6923.1|6917.1|1
1623253130000|2021-06-09 15:38:50|6923.4|6917.4|6925|6919|6925|6919|6923.4|6917.4|5
1623253140000|2021-06-09 15:39:00|6924.3|6918.3|6923.1|6917.1|6925.3|6919.3|6923.1|6917.1|5
1623253150000|2021-06-09 15:39:10|6924.1|6918.1|6924.9|6918.9|6924.9|6918.9|6923.4|6917.4|6
1623253160000|2021-06-09 15:39:20|6923.4|6917.4|6925.9|6919.9|6925.9|6919.9|6922.9|6916.9|14
1623253170000|2021-06-09 15:39:30|6925.4|6919.4|6925.4|6919.4|6925.4|6919.4|6925.4|6919.4|6
1623253180000|2021-06-09 15:39:40|6924.7|6918.7|6924.4|6918.4|6925|6919|6924.4|6918.4|7
1623253190000|2021-06-09 15:39:50|6925.6|6919.6|6926.7|6920.7|6926.7|6920.7|6925.6|6919.6|2
1623253200000|2021-06-09 15:40:00|6926.4|6920.4|6926.4|6920.4|6927.9|6921.9|6925.7|6919.7|8
1623253210000|2021-06-09 15:40:10|6927.2|6921.2|6926.6|6920.6|6927.4|6921.4|6926.6|6920.6|4
1623253220000|2021-06-09 15:40:20|6926.1|6920.1|6926.6|6920.6|6926.6|6920.6|6926.1|6920.1|4
1623253230000|2021-06-09 15:40:30|6926.1|6920.1|6925.1|6919.1|6926.1|6920.1|6925.1|6919.1|1
1623253240000|2021-06-09 15:40:40|6925.7|6919.7|6925.7|6919.7|6925.7|6919.7|6925.7|6919.7|12
1623253250000|2021-06-09 15:40:50|6929.2|6923.2|6929.4|6923.4|6930.7|6924.7|6929.2|6923.2|14
1623253260000|2021-06-09 15:41:00|6928.9|6922.9|6928.4|6922.4|6929.4|6923.4|6927.2|6921.2|13
1623253270000|2021-06-09 15:41:10|6928.1|6922.1|6927.2|6921.2|6928.4|6922.4|6927.2|6921.2|2
1623253280000|2021-06-09 15:41:20|6926.2|6920.2|6927.5|6921.5|6927.5|6921.5|6925.7|6919.7|16
1623253290000|2021-06-09 15:41:30|6927.2|6921.2|6926.7|6920.7|6927.2|6921.2|6926.4|6920.4|5
1623253310000|2021-06-09 15:41:50|6928.7|6922.7|6928.9|6922.9|6928.9|6922.9|6927.7|6921.7|8
1623253320000|2021-06-09 15:42:00|6928.4|6922.4|6927.4|6921.4|6928.7|6922.7|6927|6921|7
1623253330000|2021-06-09 15:42:10|6927.7|6921.7|6927.2|6921.2|6927.7|6921.7|6927|6921|3
1623253340000|2021-06-09 15:42:20|6927|6921|6927.7|6921.7|6927.7|6921.7|6925.7|6919.7|20
1623253350000|2021-06-09 15:42:30|6927.5|6921.5|6926.7|6920.7|6927.5|6921.5|6926.7|6920.7|3
1623253360000|2021-06-09 15:42:40|6927|6921|6927.5|6921.5|6927.5|6921.5|6927|6921|4
1623253370000|2021-06-09 15:42:50|6927.2|6921.2|6927.2|6921.2|6927.2|6921.2|6926.7|6920.7|1
1623253380000|2021-06-09 15:43:00|6927|6921|6928.5|6922.5|6928.5|6922.5|6926.2|6920.2|4
1623253390000|2021-06-09 15:43:10|6928.2|6922.2|6930.2|6924.2|6930.5|6924.5|6928.2|6922.2|10
1623253400000|2021-06-09 15:43:20|6930.9|6924.9|6931.2|6925.2|6931.5|6925.5|6930.7|6924.7|34
1623253410000|2021-06-09 15:43:30|6930.9|6924.9|6930.1|6924.1|6931.3|6925.3|6930.1|6924.1|4
1623253420000|2021-06-09 15:43:40|6930.6|6924.6|6930.4|6924.4|6930.6|6924.6|6930.1|6924.1|1
1623253430000|2021-06-09 15:43:50|6930.6|6924.6|6930.7|6924.7|6930.7|6924.7|6930.4|6924.4|3
1623253440000|2021-06-09 15:44:00|6931.5|6925.5|6931.2|6925.2|6931.5|6925.5|6931|6925|6
1623253450000|2021-06-09 15:44:10|6930.7|6924.7|6931.7|6925.7|6931.7|6925.7|6930.7|6924.7|4
1623253460000|2021-06-09 15:44:20|6932.7|6926.7|6931.5|6925.5|6932.7|6926.7|6931.5|6925.5|8
1623253470000|2021-06-09 15:44:30|6931.2|6925.2|6932.2|6926.2|6932.2|6926.2|6930.9|6924.9|2
1623253490000|2021-06-09 15:44:50|6933.6|6927.6|6933.2|6927.2|6934.2|6928.2|6932.9|6926.9|4
1623253500000|2021-06-09 15:45:00|6932.9|6926.9|6933.2|6927.2|6933.2|6927.2|6932.4|6926.4|3
1623253510000|2021-06-09 15:45:10|6933.4|6927.4|6935.7|6929.7|6935.7|6929.7|6933.2|6927.2|10
1623253520000|2021-06-09 15:45:20|6935.4|6929.4|6940.7|6934.7|6940.7|6934.7|6935.4|6929.4|34
1623253530000|2021-06-09 15:45:30|6940.4|6934.4|6938.5|6932.5|6940.7|6934.7|6938.2|6932.2|5
1623253540000|2021-06-09 15:45:40|6938.2|6932.2|6936|6930|6938.2|6932.2|6935.2|6929.2|33
1623253550000|2021-06-09 15:45:50|6936.4|6930.4|6936|6930|6936.7|6930.7|6936|6930|2
1623253560000|2021-06-09 15:46:00|6935.5|6929.5|6932.5|6926.5|6935.8|6929.8|6932.5|6926.5|38
1623253570000|2021-06-09 15:46:10|6933|6927|6933|6927|6933|6927|6933|6927|24
1623253580000|2021-06-09 15:46:20|6933.2|6927.2|6934|6928|6934.2|6928.2|6933.2|6927.2|9
1623253590000|2021-06-09 15:46:30|6933|6927|6932.6|6926.6|6934.6|6928.6|6932.6|6926.6|6
1623253600000|2021-06-09 15:46:40|6933.3|6927.3|6931.6|6925.6|6933.6|6927.6|6927.7|6921.7|62
1623253610000|2021-06-09 15:46:50|6932.2|6926.2|6933.2|6927.2|6933.4|6927.4|6932.2|6926.2|16
1623253620000|2021-06-09 15:47:00|6933.4|6927.4|6936.2|6930.2|6936.2|6930.2|6933.4|6927.4|16
1623253630000|2021-06-09 15:47:10|6935.1|6929.1|6934.3|6928.3|6937.4|6931.4|6934.1|6928.1|12
1623253640000|2021-06-09 15:47:20|6934.6|6928.6|6932.9|6926.9|6934.8|6928.8|6932.9|6926.9|9
1623253650000|2021-06-09 15:47:30|6932.6|6926.6|6933.2|6927.2|6933.2|6927.2|6932.4|6926.4|2
1623253660000|2021-06-09 15:47:40|6933.1|6927.1|6934.5|6928.5|6935.4|6929.4|6933.1|6927.1|7
1623253670000|2021-06-09 15:47:50|6934.2|6928.2|6934.8|6928.8|6934.8|6928.8|6934.2|6928.2|4
1623253680000|2021-06-09 15:48:00|6934|6928|6935.3|6929.3|6935.3|6929.3|6933.4|6927.4|7
1623253690000|2021-06-09 15:48:10|6936.3|6930.3|6936.3|6930.3|6936.5|6930.5|6936.1|6930.1|5
1623253700000|2021-06-09 15:48:20|6936.5|6930.5|6937.8|6931.8|6937.8|6931.8|6936.3|6930.3|8
1623253710000|2021-06-09 15:48:30|6938.8|6932.8|6938.8|6932.8|6939.5|6933.5|6938.8|6932.8|4
1623253720000|2021-06-09 15:48:40|6938.3|6932.3|6936.5|6930.5|6938.3|6932.3|6936|6930|6
1623253730000|2021-06-09 15:48:50|6936.7|6930.7|6937|6931|6938.7|6932.7|6936.7|6930.7|9
1623253740000|2021-06-09 15:49:00|6938|6932|6937.5|6931.5|6938|6932|6937.3|6931.3|6
1623253750000|2021-06-09 15:49:10|6937.2|6931.2|6937.2|6931.2|6937.2|6931.2|6937.2|6931.2|2
1623253760000|2021-06-09 15:49:20|6937|6931|6937|6931|6937|6931|6937|6931|1
1623253770000|2021-06-09 15:49:30|6934.5|6928.5|6933.7|6927.7|6934.5|6928.5|6933.7|6927.7|5
1623253780000|2021-06-09 15:49:40|6933.2|6927.2|6934|6928|6934|6928|6933|6927|6
1623253790000|2021-06-09 15:49:50|6933|6927|6934.2|6928.2|6934.2|6928.2|6933|6927|2
1623253800000|2021-06-09 15:50:00|6934|6928|6932|6926|6934.5|6928.5|6932|6926|7
1623253810000|2021-06-09 15:50:10|6932.5|6926.5|6932.5|6926.5|6933|6927|6932.5|6926.5|3
1623253820000|2021-06-09 15:50:20|6933|6927|6933.2|6927.2|6933.8|6927.8|6932.5|6926.5|13
1623253830000|2021-06-09 15:50:30|6932.8|6926.8|6932.5|6926.5|6933.2|6927.2|6932.2|6926.2|58
1623253840000|2021-06-09 15:50:40|6932.2|6926.2|6930|6924|6932.2|6926.2|6930|6924|31
1623253850000|2021-06-09 15:50:50|6930.3|6924.3|6931.5|6925.5|6932|6926|6930.3|6924.3|56
1623253860000|2021-06-09 15:51:00|6931.3|6925.3|6931.3|6925.3|6931.3|6925.3|6931.3|6925.3|32
1623253870000|2021-06-09 15:51:10|6930.8|6924.8|6926.6|6920.6|6930.8|6924.8|6925.3|6919.3|17
1623253880000|2021-06-09 15:51:20|6926.3|6920.3|6927.8|6921.8|6928.5|6922.5|6925.8|6919.8|8
1623253890000|2021-06-09 15:51:30|6928.1|6922.1|6928.1|6922.1|6928.6|6922.6|6927.8|6921.8|10
1623253900000|2021-06-09 15:51:40|6927.9|6921.9|6926.1|6920.1|6928.9|6922.9|6926.1|6920.1|13
1623253910000|2021-06-09 15:51:50|6926.4|6920.4|6925.1|6919.1|6926.4|6920.4|6925.1|6919.1|12
1623253920000|2021-06-09 15:52:00|6925.4|6919.4|6923.2|6917.2|6926.1|6920.1|6922.9|6916.9|12
1623253930000|2021-06-09 15:52:10|6922.7|6916.7|6923.7|6917.7|6924.4|6918.4|6922.7|6916.7|15
1623253940000|2021-06-09 15:52:20|6923.4|6917.4|6921.4|6915.4|6923.9|6917.9|6921.4|6915.4|62
1623253950000|2021-06-09 15:52:30|6921.2|6915.2|6922.1|6916.1|6922.1|6916.1|6920.8|6914.8|18
1623253960000|2021-06-09 15:52:40|6923.7|6917.7|6924.4|6918.4|6924.7|6918.7|6923.4|6917.4|8
1623253970000|2021-06-09 15:52:50|6924.7|6918.7|6925.9|6919.9|6925.9|6919.9|6924.7|6918.7|5
1623253980000|2021-06-09 15:53:00|6926.2|6920.2|6924.2|6918.2|6926.4|6920.4|6923.9|6917.9|8
1623253990000|2021-06-09 15:53:10|6923.4|6917.4|6922.4|6916.4|6923.4|6917.4|6922.4|6916.4|3
1623254000000|2021-06-09 15:53:20|6922|6916|6921.7|6915.7|6922|6916|6921.2|6915.2|4
1623254010000|2021-06-09 15:53:30|6921.2|6915.2|6920.2|6914.2|6921.2|6915.2|6919.9|6913.9|6
1623254020000|2021-06-09 15:53:40|6919.8|6913.8|6920|6914|6920.4|6914.4|6918.7|6912.7|15
1623254030000|2021-06-09 15:53:50|6919.7|6913.7|6916.9|6910.9|6919.7|6913.7|6916.9|6910.9|10
1623254040000|2021-06-09 15:54:00|6916.4|6910.4|6916.4|6910.4|6917.9|6911.9|6916.4|6910.4|14
1623254050000|2021-06-09 15:54:10|6916.7|6910.7|6914.7|6908.7|6916.9|6910.9|6914.4|6908.4|8
1623254060000|2021-06-09 15:54:20|6914.5|6908.5|6913.7|6907.7|6914.5|6908.5|6913.7|6907.7|6
1623254070000|2021-06-09 15:54:30|6914.5|6908.5|6915.7|6909.7|6915.7|6909.7|6914.4|6908.4|8
1623254080000|2021-06-09 15:54:40|6915.4|6909.4|6914.7|6908.7|6915.4|6909.4|6914.4|6908.4|9
1623254090000|2021-06-09 15:54:50|6915.2|6909.2|6915.2|6909.2|6915.7|6909.7|6914.9|6908.9|6
1623254100000|2021-06-09 15:55:00|6915.4|6909.4|6915.7|6909.7|6915.7|6909.7|6915|6909|5
1623254110000|2021-06-09 15:55:10|6915.4|6909.4|6920.4|6914.4|6920.4|6914.4|6915.4|6909.4|18
1623254120000|2021-06-09 15:55:20|6920.7|6914.7|6920.5|6914.5|6920.9|6914.9|6918.5|6912.5|12
1623254130000|2021-06-09 15:55:30|6920.2|6914.2|6918.5|6912.5|6920.2|6914.2|6918.2|6912.2|5
1623254140000|2021-06-09 15:55:40|6917.7|6911.7|6919.2|6913.2|6919.2|6913.2|6917.7|6911.7|7
1623254150000|2021-06-09 15:55:50|6918.2|6912.2|6917.2|6911.2|6918.2|6912.2|6917.2|6911.2|2
1623254160000|2021-06-09 15:56:00|6916.2|6910.2|6920.2|6914.2|6921.4|6915.4|6916.2|6910.2|11
1623254170000|2021-06-09 15:56:10|6920.4|6914.4|6920.4|6914.4|6921.1|6915.1|6920.2|6914.2|7
1623254180000|2021-06-09 15:56:20|6919.9|6913.9|6918.2|6912.2|6920.2|6914.2|6917.7|6911.7|6
1623254190000|2021-06-09 15:56:30|6917.2|6911.2|6916.2|6910.2|6917.2|6911.2|6916.2|6910.2|7
1623254200000|2021-06-09 15:56:40|6915.5|6909.5|6914.7|6908.7|6915.5|6909.5|6914.7|6908.7|9
1623254210000|2021-06-09 15:56:50|6915.2|6909.2|6915.2|6909.2|6915.9|6909.9|6915.2|6909.2|40
1623254220000|2021-06-09 15:57:00|6915|6909|6919.2|6913.2|6919.7|6913.7|6913.7|6907.7|124
1623254230000|2021-06-09 15:57:10|6918.4|6912.4|6916.7|6910.7|6918.4|6912.4|6916.7|6910.7|2
1623254240000|2021-06-09 15:57:20|6916.2|6910.2|6915|6909|6916.2|6910.2|6915|6909|1
1623254250000|2021-06-09 15:57:30|6914.7|6908.7|6914.7|6908.7|6914.7|6908.7|6914.7|6908.7|0
1623254260000|2021-06-09 15:57:40|6915.7|6909.7|6915.7|6909.7|6915.7|6909.7|6915.7|6909.7|4
1623254270000|2021-06-09 15:57:50|6915.2|6909.2|6914.7|6908.7|6915.7|6909.7|6914.7|6908.7|5
1623254280000|2021-06-09 15:58:00|6913.9|6907.9|6915.7|6909.7|6916.2|6910.2|6913.9|6907.9|8
1623254290000|2021-06-09 15:58:10|6915.5|6909.5|6915.5|6909.5|6915.7|6909.7|6915.2|6909.2|10
1623254300000|2021-06-09 15:58:20|6915.2|6909.2|6915.2|6909.2|6915.5|6909.5|6915.2|6909.2|17
1623254310000|2021-06-09 15:58:30|6915.5|6909.5|6915.2|6909.2|6915.7|6909.7|6915.2|6909.2|6
1623254320000|2021-06-09 15:58:40|6915.3|6909.3|6915.7|6909.7|6915.7|6909.7|6915.3|6909.3|1
1623254330000|2021-06-09 15:58:50|6916.7|6910.7|6916.5|6910.5|6916.8|6910.8|6916.2|6910.2|4
1623254340000|2021-06-09 15:59:00|6916|6910|6914.6|6908.6|6916.6|6910.6|6914.6|6908.6|21
1623254350000|2021-06-09 15:59:10|6915.3|6909.3|6917.8|6911.8|6918.6|6912.6|6915.3|6909.3|21
1623254360000|2021-06-09 15:59:20|6917.6|6911.6|6917.5|6911.5|6917.6|6911.6|6917.1|6911.1|4
1623254370000|2021-06-09 15:59:30|6917.6|6911.6|6917.1|6911.1|6917.6|6911.6|6917.1|6911.1|2
1623254380000|2021-06-09 15:59:40|6917|6911|6916.6|6910.6|6917|6911|6915.6|6909.6|2
1623254390000|2021-06-09 15:59:50|6916.8|6910.8|6917.5|6911.5|6918.6|6912.6|6916.6|6910.6|3
1623254400000|2021-06-09 16:00:00|6917.9|6911.9|6914.3|6908.3|6918.6|6912.6|6914.3|6908.3|23
1623254410000|2021-06-09 16:00:10|6914.8|6908.8|6913.1|6907.1|6914.8|6908.8|6913.1|6907.1|11
1623254420000|2021-06-09 16:00:20|6913.3|6907.3|6911.9|6905.9|6913.3|6907.3|6910.8|6904.8|20
1623254430000|2021-06-09 16:00:30|6911.8|6905.8|6910.1|6904.1|6911.8|6905.8|6910.1|6904.1|16
1623254440000|2021-06-09 16:00:40|6909.8|6903.8|6909.6|6903.6|6909.8|6903.8|6908.8|6902.8|57
1623254450000|2021-06-09 16:00:50|6909.7|6903.7|6910.7|6904.7|6912.1|6906.1|6909.7|6903.7|9
1623254460000|2021-06-09 16:01:00|6911.6|6905.6|6910.7|6904.7|6911.7|6905.7|6910.7|6904.7|11
1623254470000|2021-06-09 16:01:10|6911.6|6905.6|6910.7|6904.7|6911.9|6905.9|6910.7|6904.7|22
1623254480000|2021-06-09 16:01:20|6911.6|6905.6|6912.2|6906.2|6912.6|6906.6|6911.6|6905.6|7
1623254490000|2021-06-09 16:01:30|6911.9|6905.9|6912.1|6906.1|6912.1|6906.1|6911.1|6905.1|3
1623254500000|2021-06-09 16:01:40|6912|6906|6911|6905|6912|6906|6910.7|6904.7|14
1623254510000|2021-06-09 16:01:50|6911.7|6905.7|6910.5|6904.5|6911.7|6905.7|6909.7|6903.7|12
1623254520000|2021-06-09 16:02:00|6910.4|6904.4|6910.7|6904.7|6910.7|6904.7|6910.4|6904.4|6
1623254530000|2021-06-09 16:02:10|6911.7|6905.7|6912|6906|6912.2|6906.2|6911.7|6905.7|9
1623254540000|2021-06-09 16:02:20|6912.2|6906.2|6911.9|6905.9|6912.7|6906.7|6911.9|6905.9|9
1623254550000|2021-06-09 16:02:30|6911.5|6905.5|6912|6906|6912.7|6906.7|6911.5|6905.5|37
1623254560000|2021-06-09 16:02:40|6911.8|6905.8|6912.4|6906.4|6912.4|6906.4|6911.8|6905.8|6
1623254570000|2021-06-09 16:02:50|6912.7|6906.7|6914|6908|6914|6908|6911.7|6905.7|21
1623254580000|2021-06-09 16:03:00|6913|6907|6914.2|6908.2|6914.7|6908.7|6913|6907|6
1623254590000|2021-06-09 16:03:10|6914.7|6908.7|6914.2|6908.2|6914.7|6908.7|6913|6907|6
1623254600000|2021-06-09 16:03:20|6914|6908|6914|6908|6914.2|6908.2|6913.7|6907.7|1
1623254610000|2021-06-09 16:03:30|6913.2|6907.2|6912.2|6906.2|6913.7|6907.7|6912.2|6906.2|4
1623254620000|2021-06-09 16:03:40|6911.9|6905.9|6912.2|6906.2|6912.2|6906.2|6911.5|6905.5|7
1623254630000|2021-06-09 16:03:50|6912.5|6906.5|6912.2|6906.2|6912.5|6906.5|6912|6906|2
1623254640000|2021-06-09 16:04:00|6912.5|6906.5|6910.5|6904.5|6912.5|6906.5|6910.5|6904.5|25
1623254650000|2021-06-09 16:04:10|6910.7|6904.7|6912.2|6906.2|6912.2|6906.2|6910.7|6904.7|7
1623254660000|2021-06-09 16:04:20|6912.5|6906.5|6912.5|6906.5|6912.5|6906.5|6912.5|6906.5|1
1623254670000|2021-06-09 16:04:30|6911.5|6905.5|6912.3|6906.3|6912.5|6906.5|6911.5|6905.5|12
1623254680000|2021-06-09 16:04:40|6911.2|6905.2|6911.5|6905.5|6911.5|6905.5|6911.2|6905.2|5
1623254690000|2021-06-09 16:04:50|6911.7|6905.7|6911.7|6905.7|6911.7|6905.7|6911.7|6905.7|6
1623254700000|2021-06-09 16:05:00|6912.7|6906.7|6912.2|6906.2|6912.7|6906.7|6911.5|6905.5|12
1623254710000|2021-06-09 16:05:10|6911.8|6905.8|6912|6906|6912.2|6906.2|6911.7|6905.7|18
1623254720000|2021-06-09 16:05:20|6911.8|6905.8|6911.8|6905.8|6912|6906|6911.8|6905.8|2
1623254730000|2021-06-09 16:05:30|6911|6905|6911.5|6905.5|6912|6906|6911|6905|9
1623254740000|2021-06-09 16:05:40|6911.7|6905.7|6912|6906|6912.7|6906.7|6911.7|6905.7|3
1623254750000|2021-06-09 16:05:50|6911.7|6905.7|6911.7|6905.7|6912|6906|6911.2|6905.2|5
1623254760000|2021-06-09 16:06:00|6911.5|6905.5|6911.2|6905.2|6911.5|6905.5|6911|6905|5
1623254770000|2021-06-09 16:06:10|6910.7|6904.7|6911.5|6905.5|6911.5|6905.5|6910.7|6904.7|5
1623254780000|2021-06-09 16:06:20|6912.5|6906.5|6912.2|6906.2|6912.7|6906.7|6912.2|6906.2|10
1623254790000|2021-06-09 16:06:30|6912.5|6906.5|6917.7|6911.7|6919.2|6913.2|6912.5|6906.5|37
1623254800000|2021-06-09 16:06:40|6917.2|6911.2|6916.2|6910.2|6917.7|6911.7|6916.2|6910.2|1
1623254810000|2021-06-09 16:06:50|6916.4|6910.4|6916.7|6910.7|6917.9|6911.9|6915.9|6909.9|4
1623254820000|2021-06-09 16:07:00|6916.5|6910.5|6918.2|6912.2|6918.2|6912.2|6916.2|6910.2|6
1623254830000|2021-06-09 16:07:10|6917.5|6911.5|6918.2|6912.2|6918.2|6912.2|6917.5|6911.5|5
1623254840000|2021-06-09 16:07:20|6918|6912|6917.7|6911.7|6918.4|6912.4|6917.7|6911.7|7
1623254850000|2021-06-09 16:07:30|6922.2|6916.2|6924.2|6918.2|6924.2|6918.2|6922.2|6916.2|43
1623254860000|2021-06-09 16:07:40|6923.7|6917.7|6924.4|6918.4|6925.6|6919.6|6923.7|6917.7|23
1623254870000|2021-06-09 16:07:50|6924.6|6918.6|6929.3|6923.3|6929.6|6923.6|6924.5|6918.5|25
1623254880000|2021-06-09 16:08:00|6929|6923|6927.8|6921.8|6929.6|6923.6|6927.8|6921.8|29
1623254890000|2021-06-09 16:08:10|6925.1|6919.1|6925.1|6919.1|6925.8|6919.8|6925.1|6919.1|4
1623254900000|2021-06-09 16:08:20|6924.7|6918.7|6920.1|6914.1|6924.7|6918.7|6920.1|6914.1|7
1623254910000|2021-06-09 16:08:30|6920.3|6914.3|6921.6|6915.6|6921.9|6915.9|6920.3|6914.3|4
1623254920000|2021-06-09 16:08:40|6921.9|6915.9|6918.4|6912.4|6921.9|6915.9|6917.9|6911.9|6
1623254930000|2021-06-09 16:08:50|6918.6|6912.6|6918.4|6912.4|6918.9|6912.9|6918.4|6912.4|0
1623254940000|2021-06-09 16:09:00|6917.9|6911.9|6919.7|6913.7|6919.7|6913.7|6917.9|6911.9|2
1623254950000|2021-06-09 16:09:10|6919.9|6913.9|6919.7|6913.7|6920.7|6914.7|6919.7|6913.7|6
1623254960000|2021-06-09 16:09:20|||||||||3
1623254970000|2021-06-09 16:09:30|6920.2|6914.2|6919.7|6913.7|6920.2|6914.2|6919.7|6913.7|4
1623254980000|2021-06-09 16:09:40|||||||||1
1623254990000|2021-06-09 16:09:50|6919.9|6913.9|6919.7|6913.7|6919.9|6913.9|6919.7|6913.7|1
1623255000000|2021-06-09 16:10:00|6919.4|6913.4|6916.7|6910.7|6919.7|6913.7|6916.7|6910.7|3
1623255010000|2021-06-09 16:10:10|6916.5|6910.5|6913.7|6907.7|6916.5|6910.5|6913.7|6907.7|8
1623255020000|2021-06-09 16:10:20|6914.7|6908.7|6913.7|6907.7|6914.7|6908.7|6913.7|6907.7|7
1623255030000|2021-06-09 16:10:30|6912.7|6906.7|6915.2|6909.2|6915.7|6909.7|6912.7|6906.7|7
1623255040000|2021-06-09 16:10:40|6914.6|6908.6|6912.7|6906.7|6914.6|6908.6|6912.7|6906.7|76
1623255050000|2021-06-09 16:10:50|6912.1|6906.1|6912.7|6906.7|6913.7|6907.7|6912.1|6906.1|7
1623255060000|2021-06-09 16:11:00|6912.9|6906.9|6914.9|6908.9|6914.9|6908.9|6912.9|6906.9|12
1623255070000|2021-06-09 16:11:10|6915.1|6909.1|6912.2|6906.2|6915.7|6909.7|6912.2|6906.2|11
1623255080000|2021-06-09 16:11:20|6912.7|6906.7|6912.7|6906.7|6914.5|6908.5|6912.2|6906.2|17
1623255090000|2021-06-09 16:11:30|6912.5|6906.5|6912|6906|6912.5|6906.5|6911.2|6905.2|12
1623255100000|2021-06-09 16:11:40|6911.8|6905.8|6911.5|6905.5|6911.8|6905.8|6911.3|6905.3|6
1623255110000|2021-06-09 16:11:50|6911.7|6905.7|6912.2|6906.2|6912.2|6906.2|6911.2|6905.2|4
1623255120000|2021-06-09 16:12:00|6912|6906|6913.2|6907.2|6913.2|6907.2|6910.7|6904.7|7
1623255130000|2021-06-09 16:12:10|6911.5|6905.5|6916.4|6910.4|6916.6|6910.6|6911.5|6905.5|8
1623255140000|2021-06-09 16:12:20|6916.9|6910.9|6919.1|6913.1|6919.4|6913.4|6916.9|6910.9|1
1623255150000|2021-06-09 16:12:30|6919.3|6913.3|6918.6|6912.6|6920|6914|6918.6|6912.6|3
1623255160000|2021-06-09 16:12:40|6917.4|6911.4|6917.4|6911.4|6917.7|6911.7|6917.2|6911.2|8
1623255170000|2021-06-09 16:12:50|6916.7|6910.7|6919.3|6913.3|6920|6914|6916.1|6910.1|21
1623255180000|2021-06-09 16:13:00|6919.6|6913.6|6921.8|6915.8|6922.6|6916.6|6919.6|6913.6|14
1623255190000|2021-06-09 16:13:10|6921.5|6915.5|6921|6915|6921.5|6915.5|6920.5|6914.5|4
1623255200000|2021-06-09 16:13:20|6920.8|6914.8|6921|6915|6921.8|6915.8|6920.8|6914.8|7
1623255210000|2021-06-09 16:13:30|6921.3|6915.3|6921.3|6915.3|6921.9|6915.9|6921.3|6915.3|0
1623255220000|2021-06-09 16:13:40|6920.8|6914.8|6920.6|6914.6|6921.8|6915.8|6920.6|6914.6|6
1623255230000|2021-06-09 16:13:50|6920.3|6914.3|6919.8|6913.8|6920.3|6914.3|6919.8|6913.8|2
1623255240000|2021-06-09 16:14:00|6919.6|6913.6|6918.6|6912.6|6919.6|6913.6|6917.4|6911.4|2
1623255250000|2021-06-09 16:14:10|6919.3|6913.3|6917.9|6911.9|6919.3|6913.3|6917.9|6911.9|10
1623255260000|2021-06-09 16:14:20|6917.3|6911.3|6916.9|6910.9|6917.7|6911.7|6916.9|6910.9|2
1623255280000|2021-06-09 16:14:40|6916.7|6910.7|6914.5|6908.5|6916.7|6910.7|6914.5|6908.5|12
1623255290000|2021-06-09 16:14:50|6914.7|6908.7|6915.6|6909.6|6915.9|6909.9|6914.5|6908.5|11
1623255300000|2021-06-09 16:15:00|6915.9|6909.9|6915.9|6909.9|6917.4|6911.4|6915.9|6909.9|10
1623255310000|2021-06-09 16:15:10|6914.6|6908.6|6916.1|6910.1|6916.3|6910.3|6914.6|6908.6|9
1623255320000|2021-06-09 16:15:20|6916.5|6910.5|6912.9|6906.9|6916.6|6910.6|6911.3|6905.3|24
1623255330000|2021-06-09 16:15:30|6913.7|6907.7|6912.2|6906.2|6913.9|6907.9|6912.2|6906.2|7
1623255340000|2021-06-09 16:15:40|6911.6|6905.6|6910.7|6904.7|6912.2|6906.2|6910.3|6904.3|15
1623255350000|2021-06-09 16:15:50|6911.3|6905.3|6910.2|6904.2|6911.7|6905.7|6909.9|6903.9|4
1623255360000|2021-06-09 16:16:00|6910.4|6904.4|6911.2|6905.2|6911.9|6905.9|6910.4|6904.4|7
1623255370000|2021-06-09 16:16:10|6910.9|6904.9|6910.2|6904.2|6910.9|6904.9|6910.2|6904.2|4
1623255380000|2021-06-09 16:16:20|6910|6904|6907.8|6901.8|6910.4|6904.4|6907.8|6901.8|62
1623255390000|2021-06-09 16:16:30|6907.6|6901.6|6907.1|6901.1|6907.6|6901.6|6906.9|6900.9|19
1623255400000|2021-06-09 16:16:40|6910.3|6904.3|6911.3|6905.3|6911.3|6905.3|6909.5|6903.5|20
1623255410000|2021-06-09 16:16:50|6910.7|6904.7|6909.8|6903.8|6910.7|6904.7|6909.8|6903.8|6
1623255420000|2021-06-09 16:17:00|6909.5|6903.5|6909.2|6903.2|6909.5|6903.5|6909.2|6903.2|4
1623255430000|2021-06-09 16:17:10|6909.4|6903.4|6910.2|6904.2|6910.5|6904.5|6909.4|6903.4|4
1623255440000|2021-06-09 16:17:20|6910.5|6904.5|6909.3|6903.3|6910.6|6904.6|6909.3|6903.3|13
1623255450000|2021-06-09 16:17:30|6909.1|6903.1|6908.3|6902.3|6909.3|6903.3|6908.3|6902.3|12
1623255460000|2021-06-09 16:17:40|6908.1|6902.1|6908.1|6902.1|6908.3|6902.3|6907.9|6901.9|2
1623255470000|2021-06-09 16:17:50|6907.9|6901.9|6909.7|6903.7|6910|6904|6907.3|6901.3|27
1623255480000|2021-06-09 16:18:00|6908.9|6902.9|6908.7|6902.7|6909.7|6903.7|6908.7|6902.7|6
1623255490000|2021-06-09 16:18:10|6908.9|6902.9|6909.7|6903.7|6910|6904|6908.7|6902.7|7
1623255500000|2021-06-09 16:18:20|6909.4|6903.4|6909.4|6903.4|6909.4|6903.4|6909.4|6903.4|0
1623255510000|2021-06-09 16:18:30|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|6909.5|6903.5|5
1623255520000|2021-06-09 16:18:40|||||||||5
1623255530000|2021-06-09 16:18:50|||||||||7
1623255540000|2021-06-09 16:19:00|6908.9|6902.9|6908.9|6902.9|6908.9|6902.9|6908.9|6902.9|1
1623255550000|2021-06-09 16:19:10|6909.1|6903.1|6911.4|6905.4|6911.4|6905.4|6909.1|6903.1|26
1623255560000|2021-06-09 16:19:20|6912.4|6906.4|6911.4|6905.4|6912.4|6906.4|6911.4|6905.4|6
1623255570000|2021-06-09 16:19:30|6911.6|6905.6|6911.8|6905.8|6912.9|6906.9|6911.1|6905.1|7
1623255580000|2021-06-09 16:19:40|6912.1|6906.1|6913.6|6907.6|6913.8|6907.8|6911.8|6905.8|10
1623255590000|2021-06-09 16:19:50|6913.8|6907.8|6912.1|6906.1|6914.1|6908.1|6912.1|6906.1|5
1623255600000|2021-06-09 16:20:00|6912.3|6906.3|6912.3|6906.3|6912.3|6906.3|6912.3|6906.3|6
1623255610000|2021-06-09 16:20:10|6912.8|6906.8|6912.3|6906.3|6913.3|6907.3|6912.3|6906.3|5
1623255620000|2021-06-09 16:20:20|6912.6|6906.6|6912.9|6906.9|6913.1|6907.1|6911.3|6905.3|11
1623255630000|2021-06-09 16:20:30|6912.5|6906.5|6912.9|6906.9|6912.9|6906.9|6912.5|6906.5|9
1623255640000|2021-06-09 16:20:40|6912.5|6906.5|6912.9|6906.9|6912.9|6906.9|6912.5|6906.5|6
1623255650000|2021-06-09 16:20:50|||||||||3
1623255660000|2021-06-09 16:21:00|6912.5|6906.5|6912.9|6906.9|6912.9|6906.9|6912.5|6906.5|11
1623255670000|2021-06-09 16:21:10|||||||||3
1623255680000|2021-06-09 16:21:20|6913.2|6907.2|6913.9|6907.9|6913.9|6907.9|6913.2|6907.2|11
1623255690000|2021-06-09 16:21:30|6915.2|6909.2|6915|6909|6915.4|6909.4|6914.7|6908.7|5
1623255700000|2021-06-09 16:21:40|6914.7|6908.7|6914.7|6908.7|6914.7|6908.7|6914.7|6908.7|3
1623255720000|2021-06-09 16:22:00|6914.5|6908.5|6914.7|6908.7|6914.7|6908.7|6913.9|6907.9|9
1623255730000|2021-06-09 16:22:10|6914.9|6908.9|6914.9|6908.9|6914.9|6908.9|6914.9|6908.9|5
1623255740000|2021-06-09 16:22:20|||||||||12
1623255750000|2021-06-09 16:22:30|6915.4|6909.4|6915.7|6909.7|6915.9|6909.9|6915.4|6909.4|2
1623255760000|2021-06-09 16:22:40|6915.9|6909.9|6915|6909|6915.9|6909.9|6914.5|6908.5|11
1623255770000|2021-06-09 16:22:50|6915.5|6909.5|6914.7|6908.7|6915.5|6909.5|6914.7|6908.7|3
1623255780000|2021-06-09 16:23:00|6915.5|6909.5|6914.5|6908.5|6915.5|6909.5|6914.5|6908.5|9
1623255790000|2021-06-09 16:23:10|6915.5|6909.5|6915.2|6909.2|6915.5|6909.5|6915.2|6909.2|4
1623255800000|2021-06-09 16:23:20|6915.9|6909.9|6917.4|6911.4|6917.7|6911.7|6915.9|6909.9|6
1623255810000|2021-06-09 16:23:30|6917.6|6911.6|6917.4|6911.4|6917.6|6911.6|6916.4|6910.4|2
1623255820000|2021-06-09 16:23:40|6917.9|6911.9|6919.4|6913.4|6919.4|6913.4|6917.9|6911.9|6
1623255830000|2021-06-09 16:23:50|6920.4|6914.4|6920.4|6914.4|6920.4|6914.4|6920.4|6914.4|5
1623255840000|2021-06-09 16:24:00|6920.2|6914.2|6921|6915|6921.8|6915.8|6920.2|6914.2|12
1623255850000|2021-06-09 16:24:10|6921.3|6915.3|6920.8|6914.8|6921.3|6915.3|6920.8|6914.8|3
1623255860000|2021-06-09 16:24:20|6921|6915|6921.3|6915.3|6921.6|6915.6|6919.3|6913.3|5
1623255870000|2021-06-09 16:24:30|6921|6915|6920.2|6914.2|6921.2|6915.2|6920.2|6914.2|9
1623255880000|2021-06-09 16:24:40|||||||||4
1623255890000|2021-06-09 16:24:50|6920.7|6914.7|6919.3|6913.3|6920.7|6914.7|6918.3|6912.3|17
1623255900000|2021-06-09 16:25:00|6919.6|6913.6|6919.8|6913.8|6919.8|6913.8|6919.3|6913.3|20
1623255910000|2021-06-09 16:25:10|6920|6914|6922.2|6916.2|6923|6917|6919.5|6913.5|16
1623255920000|2021-06-09 16:25:20|6922|6916|6922.7|6916.7|6923.3|6917.3|6921.5|6915.5|2
1623255930000|2021-06-09 16:25:30|6923.2|6917.2|6922.5|6916.5|6923.2|6917.2|6922.2|6916.2|3
1623255940000|2021-06-09 16:25:40|6921.9|6915.9|6921.8|6915.8|6922.8|6916.8|6921.8|6915.8|16
1623255950000|2021-06-09 16:25:50|6922|6916|6922.5|6916.5|6922.5|6916.5|6922|6916|1
1623255960000|2021-06-09 16:26:00|6922.2|6916.2|6922.2|6916.2|6922.5|6916.5|6921.8|6915.8|6
1623255970000|2021-06-09 16:26:10|6922.1|6916.1|6923.4|6917.4|6923.7|6917.7|6922.1|6916.1|10
1623255980000|2021-06-09 16:26:20|6924.2|6918.2|6922.5|6916.5|6924.2|6918.2|6922.5|6916.5|11
1623255990000|2021-06-09 16:26:30|6922.2|6916.2|6921.5|6915.5|6922.5|6916.5|6921.5|6915.5|4
1623256000000|2021-06-09 16:26:40|6921.3|6915.3|6921.6|6915.6|6921.6|6915.6|6921.3|6915.3|6
1623256010000|2021-06-09 16:26:50|6922.1|6916.1|6922.8|6916.8|6922.8|6916.8|6922.1|6916.1|12
1623256020000|2021-06-09 16:27:00|6923.1|6917.1|6921.4|6915.4|6923.5|6917.5|6921.4|6915.4|3
1623256030000|2021-06-09 16:27:10|6922.1|6916.1|6922.1|6916.1|6922.1|6916.1|6922.1|6916.1|4
1623256050000|2021-06-09 16:27:30|6921.6|6915.6|6922.1|6916.1|6922.1|6916.1|6920.6|6914.6|7
1623256060000|2021-06-09 16:27:40|6922.4|6916.4|6922.4|6916.4|6922.4|6916.4|6922.4|6916.4|1
1623256070000|2021-06-09 16:27:50|6921.6|6915.6|6921.4|6915.4|6921.6|6915.6|6921.4|6915.4|4
1623256080000|2021-06-09 16:28:00|6922.4|6916.4|6923.1|6917.1|6923.1|6917.1|6922.4|6916.4|8
1623256090000|2021-06-09 16:28:10|6922.9|6916.9|6921.1|6915.1|6922.9|6916.9|6920.6|6914.6|13
1623256100000|2021-06-09 16:28:20|6920.2|6914.2|6921.1|6915.1|6921.2|6915.2|6919.9|6913.9|10
1623256110000|2021-06-09 16:28:30|6921.4|6915.4|6923.1|6917.1|6923.1|6917.1|6921.4|6915.4|9
1623256120000|2021-06-09 16:28:40|6922.6|6916.6|6922.7|6916.7|6923.1|6917.1|6922.4|6916.4|3
1623256130000|2021-06-09 16:28:50|6922.6|6916.6|6922.2|6916.2|6922.6|6916.6|6922.2|6916.2|3
1623256140000|2021-06-09 16:29:00|6923.5|6917.5|6924.9|6918.9|6925.5|6919.5|6923.5|6917.5|12
1623256150000|2021-06-09 16:29:10|6925.1|6919.1|6924.7|6918.7|6925.4|6919.4|6924.2|6918.2|5
1623256170000|2021-06-09 16:29:30|6924.4|6918.4|6924.2|6918.2|6924.4|6918.4|6924.2|6918.2|13
1623256180000|2021-06-09 16:29:40|6924.7|6918.7|6924.7|6918.7|6924.7|6918.7|6924.7|6918.7|1
1623256190000|2021-06-09 16:29:50|||||||||6
1623256200000|2021-06-09 16:30:00|6924.9|6918.9|6926.7|6920.7|6926.7|6920.7|6924.7|6918.7|20
1623256210000|2021-06-09 16:30:10|6926.2|6920.2|6926.5|6920.5|6926.7|6920.7|6925.7|6919.7|3
1623256220000|2021-06-09 16:30:20|6926.2|6920.2|6928|6922|6928|6922|6924.2|6918.2|17
1623256230000|2021-06-09 16:30:30|6929|6923|6927|6921|6929.5|6923.5|6926|6920|25
1623256240000|2021-06-09 16:30:40|6926.5|6920.5|6926.6|6920.6|6927|6921|6926|6920|5
1623256250000|2021-06-09 16:30:50|6926|6920|6925.5|6919.5|6926|6920|6925.5|6919.5|6
1623256260000|2021-06-09 16:31:00|6925.8|6919.8|6923|6917|6925.8|6919.8|6923|6917|7
1623256270000|2021-06-09 16:31:10|6923.3|6917.3|6923.5|6917.5|6923.5|6917.5|6923|6917|8
1623256280000|2021-06-09 16:31:20|6923.3|6917.3|6922.5|6916.5|6923.5|6917.5|6922.5|6916.5|6
1623256290000|2021-06-09 16:31:30|6922.3|6916.3|6925|6919|6925|6919|6922.3|6916.3|11
1623256300000|2021-06-09 16:31:40|6924.3|6918.3|6922.6|6916.6|6924.8|6918.8|6922.5|6916.5|14
1623256310000|2021-06-09 16:31:50|6923|6917|6925.3|6919.3|6925.3|6919.3|6922.9|6916.9|5
1623256320000|2021-06-09 16:32:00|6925.1|6919.1|6924.9|6918.9|6925.8|6919.8|6924.9|6918.9|4
1623256330000|2021-06-09 16:32:10|6925.1|6919.1|6925.4|6919.4|6925.9|6919.9|6924.3|6918.3|10
1623256340000|2021-06-09 16:32:20|6926.7|6920.7|6926.9|6920.9|6928.6|6922.6|6926.7|6920.7|25
1623256350000|2021-06-09 16:32:30|6927.4|6921.4|6926.9|6920.9|6927.4|6921.4|6926.9|6920.9|3
1623256360000|2021-06-09 16:32:40|6928.1|6922.1|6929.9|6923.9|6929.9|6923.9|6928.1|6922.1|14
1623256370000|2021-06-09 16:32:50|6929.7|6923.7|6928.6|6922.6|6929.7|6923.7|6928.1|6922.1|4
1623256380000|2021-06-09 16:33:00|6928.9|6922.9|6928.1|6922.1|6929.1|6923.1|6927.8|6921.8|14
1623256390000|2021-06-09 16:33:10|6927.1|6921.1|6924.9|6918.9|6927.1|6921.1|6924.9|6918.9|22
1623256400000|2021-06-09 16:33:20|6925.6|6919.6|6925.9|6919.9|6925.9|6919.9|6925.6|6919.6|5
1623256410000|2021-06-09 16:33:30|6925.4|6919.4|6927.2|6921.2|6927.2|6921.2|6924.9|6918.9|16
1623256420000|2021-06-09 16:33:40|6927.6|6921.6|6928.7|6922.7|6928.7|6922.7|6927.6|6921.6|4
1623256430000|2021-06-09 16:33:50|6928.9|6922.9|6927.9|6921.9|6928.9|6922.9|6927.7|6921.7|7
1623256440000|2021-06-09 16:34:00|6927.7|6921.7|6927.2|6921.2|6928.2|6922.2|6927.2|6921.2|1
1623256450000|2021-06-09 16:34:10|6927.4|6921.4|6927.4|6921.4|6927.4|6921.4|6927.2|6921.2|3
1623256460000|2021-06-09 16:34:20|6926.4|6920.4|6928.2|6922.2|6928.4|6922.4|6926.4|6920.4|11
1623256470000|2021-06-09 16:34:30|6928|6922|6927.2|6921.2|6928|6922|6927.2|6921.2|0
1623256480000|2021-06-09 16:34:40|6927.4|6921.4|6928.2|6922.2|6928.4|6922.4|6927.4|6921.4|4
1623256490000|2021-06-09 16:34:50|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|6928.2|6922.2|3
1623256500000|2021-06-09 16:35:00|6927.8|6921.8|6928.7|6922.7|6929.2|6923.2|6927.2|6921.2|29
1623256510000|2021-06-09 16:35:10|6928.2|6922.2|6929.2|6923.2|6929.7|6923.7|6927.2|6921.2|9
1623256520000|2021-06-09 16:35:20|6928.9|6922.9|6928.9|6922.9|6929.4|6923.4|6928.7|6922.7|5
1623256530000|2021-06-09 16:35:30|6928.5|6922.5|6928.7|6922.7|6928.9|6922.9|6927.9|6921.9|12
1623256540000|2021-06-09 16:35:40|6928.9|6922.9|6929.2|6923.2|6929.2|6923.2|6928.7|6922.7|11
1623256550000|2021-06-09 16:35:50|6929.4|6923.4|6929.2|6923.2|6929.4|6923.4|6929.2|6923.2|1
1623256560000|2021-06-09 16:36:00|6928.7|6922.7|6930.2|6924.2|6930.2|6924.2|6928.7|6922.7|5
1623256570000|2021-06-09 16:36:10|6930.9|6924.9|6930.9|6924.9|6930.9|6924.9|6930.9|6924.9|3
1623256580000|2021-06-09 16:36:20|6931.9|6925.9|6932.1|6926.1|6933.2|6927.2|6931.1|6925.1|15
1623256590000|2021-06-09 16:36:30|6932.4|6926.4|6932.2|6926.2|6933.6|6927.6|6931.4|6925.4|13
1623256600000|2021-06-09 16:36:40|6931.9|6925.9|6934.1|6928.1|6934.6|6928.6|6931.2|6925.2|31
1623256610000|2021-06-09 16:36:50|6935.1|6929.1|6935.3|6929.3|6936.9|6930.9|6934.6|6928.6|52
1623256620000|2021-06-09 16:37:00|6935.1|6929.1|6936.1|6930.1|6936.7|6930.7|6932.6|6926.6|24
1623256630000|2021-06-09 16:37:10|6935.8|6929.8|6934.9|6928.9|6936.1|6930.1|6934.6|6928.6|4
1623256640000|2021-06-09 16:37:20|6935.5|6929.5|6936.3|6930.3|6937.1|6931.1|6935.5|6929.5|9
1623256650000|2021-06-09 16:37:30|6936.6|6930.6|6938.5|6932.5|6939|6933|6936.3|6930.3|16
1623256660000|2021-06-09 16:37:40|6938|6932|6937.7|6931.7|6938|6932|6937.4|6931.4|2
1623256670000|2021-06-09 16:37:50|6938|6932|6937.2|6931.2|6938|6932|6937.2|6931.2|1
1623256680000|2021-06-09 16:38:00|6937.4|6931.4|6938|6932|6938.3|6932.3|6937.4|6931.4|4
1623256690000|2021-06-09 16:38:10|6938.3|6932.3|6938|6932|6938.3|6932.3|6937.7|6931.7|4
1623256700000|2021-06-09 16:38:20|6938.5|6932.5|6939.7|6933.7|6939.7|6933.7|6938.4|6932.4|10
1623256710000|2021-06-09 16:38:30|6939.3|6933.3|6943.5|6937.5|6944.9|6938.9|6939.3|6933.3|19
1623256720000|2021-06-09 16:38:40|6943.8|6937.8|6940.5|6934.5|6943.8|6937.8|6940.5|6934.5|11
1623256730000|2021-06-09 16:38:50|6939.9|6933.9|6938.8|6932.8|6939.9|6933.9|6938.8|6932.8|6
1623256740000|2021-06-09 16:39:00|6938.6|6932.6|6938.8|6932.8|6938.8|6932.8|6937.8|6931.8|10
1623256750000|2021-06-09 16:39:10|6938.5|6932.5|6938.8|6932.8|6938.8|6932.8|6938.5|6932.5|3
1623256760000|2021-06-09 16:39:20|6940.7|6934.7|6941.5|6935.5|6941.8|6935.8|6940.7|6934.7|8
1623256770000|2021-06-09 16:39:30|6941.7|6935.7|6942.3|6936.3|6943.1|6937.1|6941.7|6935.7|9
1623256780000|2021-06-09 16:39:40|6945.9|6939.9|6946.2|6940.2|6946.4|6940.4|6945.9|6939.9|11
1623256790000|2021-06-09 16:39:50|6945.9|6939.9|6945.9|6939.9|6946.2|6940.2|6945.6|6939.6|13
1623256800000|2021-06-09 16:40:00|6945.6|6939.6|6947.1|6941.1|6947.1|6941.1|6945.4|6939.4|43
1623256810000|2021-06-09 16:40:10|6947.4|6941.4|6948.1|6942.1|6949.3|6943.3|6947.4|6941.4|65
1623256820000|2021-06-09 16:40:20|6948.4|6942.4|6957.5|6951.5|6958.7|6952.7|6948.4|6942.4|22
1623256830000|2021-06-09 16:40:30|6957.2|6951.2|6953.3|6947.3|6958.6|6952.6|6952.8|6946.8|9
1623256840000|2021-06-09 16:40:40|6952.8|6946.8|6956.3|6950.3|6956.3|6950.3|6951.1|6945.1|14
1623256850000|2021-06-09 16:40:50|6956.1|6950.1|6955.8|6949.8|6956.8|6950.8|6955.8|6949.8|18
1623256860000|2021-06-09 16:41:00|6955.6|6949.6|6956.1|6950.1|6956.8|6950.8|6954.8|6948.8|6
1623256870000|2021-06-09 16:41:10|6956.3|6950.3|6956.6|6950.6|6956.6|6950.6|6956.3|6950.3|0
1623256880000|2021-06-09 16:41:20|6956.3|6950.3|6952|6946|6956.3|6950.3|6952|6946|15
1623256890000|2021-06-09 16:41:30|6951.7|6945.7|6953.1|6947.1|6953.8|6947.8|6950.4|6944.4|18
1623256900000|2021-06-09 16:41:40|6952.8|6946.8|6953.1|6947.1|6953.1|6947.1|6952.8|6946.8|3
1623256910000|2021-06-09 16:41:50|6953.4|6947.4|6957.6|6951.6|6957.6|6951.6|6951.9|6945.9|28
1623256920000|2021-06-09 16:42:00|6957.4|6951.4|6959.3|6953.3|6959.4|6953.4|6957.3|6951.3|16
1623256930000|2021-06-09 16:42:10|6959.1|6953.1|6955.8|6949.8|6959.1|6953.1|6955.8|6949.8|8
1623256940000|2021-06-09 16:42:20|6955.6|6949.6|6955.3|6949.3|6955.8|6949.8|6955.3|6949.3|2
1623256950000|2021-06-09 16:42:30|6955.1|6949.1|6955.6|6949.6|6955.6|6949.6|6955.1|6949.1|2
1623256960000|2021-06-09 16:42:40|6956.1|6950.1|6962|6956|6962|6956|6956.1|6950.1|31
1623256970000|2021-06-09 16:42:50|6962.3|6956.3|6964.2|6958.2|6964.2|6958.2|6961.7|6955.7|17
1623256980000|2021-06-09 16:43:00|6964.5|6958.5|6960.3|6954.3|6964.8|6958.8|6959.8|6953.8|12
1623256990000|2021-06-09 16:43:10|6959.6|6953.6|6959.3|6953.3|6960.1|6954.1|6958.8|6952.8|9
1623257000000|2021-06-09 16:43:20|6959|6953|6958.4|6952.4|6959|6953|6958.1|6952.1|1
1623257010000|2021-06-09 16:43:30|6958.1|6952.1|6956.4|6950.4|6958.1|6952.1|6956.4|6950.4|3
1623257020000|2021-06-09 16:43:40|6956.1|6950.1|6955.8|6949.8|6956.6|6950.6|6955.8|6949.8|6
1623257030000|2021-06-09 16:43:50|6956.3|6950.3|6956.9|6950.9|6957.1|6951.1|6956|6950|5
1623257040000|2021-06-09 16:44:00|6958.3|6952.3|6957.4|6951.4|6958.8|6952.8|6957.4|6951.4|7
1623257050000|2021-06-09 16:44:10|6957.6|6951.6|6957.4|6951.4|6957.6|6951.6|6957.4|6951.4|2
1623257060000|2021-06-09 16:44:20|||||||||5
1623257070000|2021-06-09 16:44:30|6957.2|6951.2|6957.4|6951.4|6957.4|6951.4|6955.9|6949.9|4
1623257080000|2021-06-09 16:44:40|6956.4|6950.4|6955.9|6949.9|6956.4|6950.4|6955.9|6949.9|1
1623257090000|2021-06-09 16:44:50|6955.2|6949.2|6954.4|6948.4|6955.4|6949.4|6954.4|6948.4|6
1623257100000|2021-06-09 16:45:00|6954.9|6948.9|6954.7|6948.7|6955.9|6949.9|6954.4|6948.4|22
1623257110000|2021-06-09 16:45:10|6954.4|6948.4|6953.9|6947.9|6954.9|6948.9|6953.9|6947.9|4
1623257120000|2021-06-09 16:45:20|6953.6|6947.6|6953.1|6947.1|6953.6|6947.6|6951.9|6945.9|7
1623257130000|2021-06-09 16:45:30|6952.9|6946.9|6950.6|6944.6|6952.9|6946.9|6949.1|6943.1|25
1623257140000|2021-06-09 16:45:40|6950.7|6944.7|6949.9|6943.9|6950.7|6944.7|6949.4|6943.4|10
1623257150000|2021-06-09 16:45:50|6950.1|6944.1|6952.7|6946.7|6952.7|6946.7|6949.4|6943.4|16
1623257160000|2021-06-09 16:46:00|6954.1|6948.1|6954.9|6948.9|6954.9|6948.9|6954.1|6948.1|4
1623257170000|2021-06-09 16:46:10|6954.6|6948.6|6952.9|6946.9|6955.6|6949.6|6952.9|6946.9|3
1623257180000|2021-06-09 16:46:20|6952.7|6946.7|6954.7|6948.7|6955.7|6949.7|6951.6|6945.6|14
1623257190000|2021-06-09 16:46:30|6955.2|6949.2|6956.2|6950.2|6956.2|6950.2|6955.2|6949.2|1
1623257200000|2021-06-09 16:46:40|6954.5|6948.5|6954.5|6948.5|6954.7|6948.7|6954.2|6948.2|4
1623257210000|2021-06-09 16:46:50|6954.2|6948.2|6958.2|6952.2|6958.2|6952.2|6954.2|6948.2|24
1623257220000|2021-06-09 16:47:00|6958|6952|6956.7|6950.7|6958|6952|6954.2|6948.2|14
1623257230000|2021-06-09 16:47:10|6957|6951|6954.2|6948.2|6957.5|6951.5|6954.2|6948.2|22
1623257240000|2021-06-09 16:47:20|6953.7|6947.7|6954.2|6948.2|6954.7|6948.7|6953.7|6947.7|3
1623257250000|2021-06-09 16:47:30|6953.9|6947.9|6956.5|6950.5|6956.5|6950.5|6953.8|6947.8|12
1623257260000|2021-06-09 16:47:40|6956.8|6950.8|6954.2|6948.2|6956.8|6950.8|6954.2|6948.2|6
1623257270000|2021-06-09 16:47:50|6952.7|6946.7|6952.5|6946.5|6952.7|6946.7|6951.7|6945.7|9
1623257280000|2021-06-09 16:48:00|6952.2|6946.2|6953|6947|6953|6947|6952.2|6946.2|11
1623257290000|2021-06-09 16:48:10|6953.5|6947.5|6953|6947|6953.5|6947.5|6953|6947|4
1623257300000|2021-06-09 16:48:20|6952|6946|6950.8|6944.8|6952|6946|6949|6943|25
1623257320000|2021-06-09 16:48:40|6951.1|6945.1|6951.5|6945.5|6951.6|6945.6|6950.1|6944.1|14
1623257330000|2021-06-09 16:48:50|6951.3|6945.3|6950|6944|6951.5|6945.5|6950|6944|3
1623257340000|2021-06-09 16:49:00|6950.1|6944.1|6951.3|6945.3|6952|6946|6950.1|6944.1|9
1623257350000|2021-06-09 16:49:10|6950|6944|6947.1|6941.1|6950|6944|6947.1|6941.1|12
1623257360000|2021-06-09 16:49:20|6946.6|6940.6|6947.5|6941.5|6948|6942|6946.6|6940.6|4
1623257370000|2021-06-09 16:49:30|6947|6941|6946.9|6940.9|6947.4|6941.4|6945.9|6939.9|10
1623257380000|2021-06-09 16:49:40|6946.8|6940.8|6943.3|6937.3|6946.8|6940.8|6943.3|6937.3|14
1623257390000|2021-06-09 16:49:50|6943.6|6937.6|6943.4|6937.4|6944.1|6938.1|6943.3|6937.3|14
1623257400000|2021-06-09 16:50:00|6944.9|6938.9|6947.1|6941.1|6947.9|6941.9|6944.6|6938.6|19
1623257410000|2021-06-09 16:50:10|6947.3|6941.3|6947.1|6941.1|6948.6|6942.6|6947.1|6941.1|7
1623257420000|2021-06-09 16:50:20|6946.4|6940.4|6944.3|6938.3|6946.9|6940.9|6944.3|6938.3|4
1623257430000|2021-06-09 16:50:30|6944.4|6938.4|6943.4|6937.4|6944.4|6938.4|6943.4|6937.4|4
1623257440000|2021-06-09 16:50:40|6943.6|6937.6|6946.6|6940.6|6947.1|6941.1|6943.6|6937.6|10
1623257450000|2021-06-09 16:50:50|6946.9|6940.9|6945.1|6939.1|6946.9|6940.9|6945.1|6939.1|2
1623257460000|2021-06-09 16:51:00|6944.6|6938.6|6945.4|6939.4|6945.4|6939.4|6944.6|6938.6|5
1623257470000|2021-06-09 16:51:10|6945.1|6939.1|6942.1|6936.1|6945.4|6939.4|6942.1|6936.1|17
1623257480000|2021-06-09 16:51:20|6942.4|6936.4|6943.1|6937.1|6943.1|6937.1|6942.1|6936.1|5
1623257490000|2021-06-09 16:51:30|6942.8|6936.8|6943.1|6937.1|6943.1|6937.1|6942.8|6936.8|0
1623257500000|2021-06-09 16:51:40|6942.8|6936.8|6944.4|6938.4|6944.4|6938.4|6942.6|6936.6|5
1623257510000|2021-06-09 16:51:50|6944.7|6938.7|6948.1|6942.1|6948.4|6942.4|6944.7|6938.7|21
1623257520000|2021-06-09 16:52:00|6949.1|6943.1|6950.8|6944.8|6951.6|6945.6|6949.1|6943.1|30
1623257530000|2021-06-09 16:52:10|6951.3|6945.3|6950.8|6944.8|6951.3|6945.3|6950.8|6944.8|4
1623257540000|2021-06-09 16:52:20|6950.3|6944.3|6950.3|6944.3|6950.3|6944.3|6950.3|6944.3|8
1623257550000|2021-06-09 16:52:30|6950|6944|6949.7|6943.7|6950|6944|6949.7|6943.7|9
1623257560000|2021-06-09 16:52:40|6950.5|6944.5|6949.1|6943.1|6950.8|6944.8|6949.1|6943.1|20
1623257570000|2021-06-09 16:52:50|6949.3|6943.3|6950.4|6944.4|6950.4|6944.4|6949.3|6943.3|13
1623257580000|2021-06-09 16:53:00|6950.2|6944.2|6950.2|6944.2|6950.5|6944.5|6949.9|6943.9|4
1623257590000|2021-06-09 16:53:10|6949.6|6943.6|6949.6|6943.6|6950.1|6944.1|6949.6|6943.6|4
1623257600000|2021-06-09 16:53:20|6949.9|6943.9|6949.9|6943.9|6950.1|6944.1|6949.9|6943.9|4
1623257610000|2021-06-09 16:53:30|6949.6|6943.6|6952.3|6946.3|6952.5|6946.5|6949.6|6943.6|18
1623257620000|2021-06-09 16:53:40|6952|6946|6955.7|6949.7|6955.9|6949.9|6951.4|6945.4|14
1623257630000|2021-06-09 16:53:50|6955.5|6949.5|6954.9|6948.9|6955.5|6949.5|6954.9|6948.9|12
1623257640000|2021-06-09 16:54:00|6955.1|6949.1|6954.9|6948.9|6955.1|6949.1|6954.6|6948.6|4
1623257650000|2021-06-09 16:54:10|6955|6949|6954.7|6948.7|6955|6949|6954.7|6948.7|10
1623257660000|2021-06-09 16:54:20|6955.1|6949.1|6955|6949|6955.7|6949.7|6955|6949|10
1623257670000|2021-06-09 16:54:30|6955.5|6949.5|6957.5|6951.5|6957.5|6951.5|6955.5|6949.5|8
1623257680000|2021-06-09 16:54:40|6957.2|6951.2|6956.8|6950.8|6957.5|6951.5|6956.8|6950.8|1
1623257690000|2021-06-09 16:54:50|6956.3|6950.3|6961.5|6955.5|6961.5|6955.5|6955.9|6949.9|47
1623257700000|2021-06-09 16:55:00|6963.2|6957.2|6963.8|6957.8|6964.7|6958.7|6962.3|6956.3|16
1623257710000|2021-06-09 16:55:10|6964|6958|6962.3|6956.3|6964|6958|6962|6956|6
1623257720000|2021-06-09 16:55:20|6962.6|6956.6|6962.8|6956.8|6962.8|6956.8|6961.9|6955.9|2
1623257730000|2021-06-09 16:55:30|6962.3|6956.3|6962.9|6956.9|6963.6|6957.6|6962.3|6956.3|5
1623257740000|2021-06-09 16:55:40|6962.3|6956.3|6960.6|6954.6|6962.3|6956.3|6960.6|6954.6|6
1623257750000|2021-06-09 16:55:50|6960.3|6954.3|6963.5|6957.5|6963.5|6957.5|6958|6952|26
1623257760000|2021-06-09 16:56:00|6963.8|6957.8|6961.5|6955.5|6963.8|6957.8|6961.5|6955.5|1
1623257770000|2021-06-09 16:56:10|6961.2|6955.2|6960.9|6954.9|6961.7|6955.7|6960.8|6954.8|11
1623257780000|2021-06-09 16:56:20|6960.4|6954.4|6959.6|6953.6|6960.4|6954.4|6959.1|6953.1|4
1623257790000|2021-06-09 16:56:30|6959.3|6953.3|6959.4|6953.4|6960.8|6954.8|6959.1|6953.1|7
1623257800000|2021-06-09 16:56:40|6960|6954|6962|6956|6962.3|6956.3|6960|6954|7
1623257810000|2021-06-09 16:56:50|6962.3|6956.3|6962.3|6956.3|6963.6|6957.6|6962.3|6956.3|2
1623257820000|2021-06-09 16:57:00|6962.5|6956.5|6966.4|6960.4|6966.4|6960.4|6959.4|6953.4|52
1623257830000|2021-06-09 16:57:10|6966.1|6960.1|6970.2|6964.2|6971.9|6965.9|6966.1|6960.1|19
1623257840000|2021-06-09 16:57:20|6970|6964|6968.7|6962.7|6970.2|6964.2|6968.7|6962.7|25
1623257850000|2021-06-09 16:57:30|6967.7|6961.7|6966.6|6960.6|6967.7|6961.7|6965.5|6959.5|8
1623257860000|2021-06-09 16:57:40|6966.8|6960.8|6967.1|6961.1|6967.6|6961.6|6966.1|6960.1|3
1623257870000|2021-06-09 16:57:50|6967.3|6961.3|6968.4|6962.4|6969.7|6963.7|6964.4|6958.4|4
1623257880000|2021-06-09 16:58:00|6969.2|6963.2|6971.4|6965.4|6971.4|6965.4|6967.2|6961.2|24
1623257890000|2021-06-09 16:58:10|6973.4|6967.4|6972.4|6966.4|6973.9|6967.9|6971.4|6965.4|7
1623257900000|2021-06-09 16:58:20|6972.1|6966.1|6974.2|6968.2|6974.4|6968.4|6971.5|6965.5|13
1623257910000|2021-06-09 16:58:30|6973.9|6967.9|6973.2|6967.2|6976|6970|6971.9|6965.9|32
1623257920000|2021-06-09 16:58:40|6973|6967|6974.9|6968.9|6974.9|6968.9|6973|6967|8
1623257930000|2021-06-09 16:58:50|6974.6|6968.6|6974.9|6968.9|6974.9|6968.9|6973.6|6967.6|7
1623257940000|2021-06-09 16:59:00|6975.6|6969.6|6974.1|6968.1|6975.6|6969.6|6974.1|6968.1|7
1623257950000|2021-06-09 16:59:10|6974.7|6968.7|6972.8|6966.8|6974.7|6968.7|6972.8|6966.8|8
1623257960000|2021-06-09 16:59:20|6973|6967|6972.3|6966.3|6973|6967|6972|6966|1
1623257970000|2021-06-09 16:59:30|6972|6966|6972|6966|6972|6966|6972|6966|0
1623257980000|2021-06-09 16:59:40|6971.7|6965.7|6970.8|6964.8|6971.7|6965.7|6970.5|6964.5|2
1623257990000|2021-06-09 16:59:50|6972.2|6966.2|6973.7|6967.7|6974.4|6968.4|6972.2|6966.2|17
1623258000000|2021-06-09 17:00:00|6974|6968|6973|6967|6974|6968|6972|6966|10
1623258010000|2021-06-09 17:00:10|6973.2|6967.2|6972.4|6966.4|6973.3|6967.3|6972.1|6966.1|9
1623258020000|2021-06-09 17:00:20|6972.1|6966.1|6968.2|6962.2|6972.4|6966.4|6967.9|6961.9|8
1623258030000|2021-06-09 17:00:30|6968.5|6962.5|6968.8|6962.8|6970.5|6964.5|6968.5|6962.5|7
1623258040000|2021-06-09 17:00:40|6968.6|6962.6|6969.6|6963.6|6969.6|6963.6|6968|6962|3
1623258050000|2021-06-09 17:00:50|6969.1|6963.1|6967.4|6961.4|6969.6|6963.6|6967.4|6961.4|6
1623258060000|2021-06-09 17:01:00|6964.9|6958.9|6963.7|6957.7|6964.9|6958.9|6963.7|6957.7|18
1623258070000|2021-06-09 17:01:10|6963.2|6957.2|6961.4|6955.4|6963.2|6957.2|6961.1|6955.1|4
1623258080000|2021-06-09 17:01:20|6961.3|6955.3|6964.7|6958.7|6964.7|6958.7|6961.3|6955.3|6
1623258090000|2021-06-09 17:01:30|6963.9|6957.9|6964.9|6958.9|6964.9|6958.9|6963.9|6957.9|2
1623258100000|2021-06-09 17:01:40|6965.7|6959.7|6967.7|6961.7|6968.4|6962.4|6965.7|6959.7|9
1623258110000|2021-06-09 17:01:50|6967.9|6961.9|6965.7|6959.7|6967.9|6961.9|6965.7|6959.7|7
1623258120000|2021-06-09 17:02:00|6965.5|6959.5|6967|6961|6967.5|6961.5|6965.3|6959.3|9
1623258130000|2021-06-09 17:02:10|6966.5|6960.5|6967.3|6961.3|6968|6962|6966.3|6960.3|6
1623258140000|2021-06-09 17:02:20|6967|6961|6969.5|6963.5|6969.5|6963.5|6967|6961|5
1623258150000|2021-06-09 17:02:30|6969.8|6963.8|6969|6963|6971.3|6965.3|6969|6963|5
1623258160000|2021-06-09 17:02:40|6968.7|6962.7|6966.8|6960.8|6969.3|6963.3|6966.8|6960.8|10
1623258170000|2021-06-09 17:02:50|6967|6961|6967|6961|6967|6961|6967|6961|6
1623258180000|2021-06-09 17:03:00|6967.3|6961.3|6967.6|6961.6|6968.2|6962.2|6965.4|6959.4|20
1623258190000|2021-06-09 17:03:10|6968.1|6962.1|6970.9|6964.9|6970.9|6964.9|6967.9|6961.9|3
1623258200000|2021-06-09 17:03:20|6971.1|6965.1|6967.2|6961.2|6971.1|6965.1|6967.2|6961.2|8
1623258210000|2021-06-09 17:03:30|6966.9|6960.9|6966.4|6960.4|6966.9|6960.9|6964.4|6958.4|14
1623258220000|2021-06-09 17:03:40|6966.1|6960.1|6963.4|6957.4|6966.1|6960.1|6963.4|6957.4|9
1623258230000|2021-06-09 17:03:50|6963.2|6957.2|6958.9|6952.9|6963.2|6957.2|6958.9|6952.9|5
1623258240000|2021-06-09 17:04:00|6958.4|6952.4|6962.1|6956.1|6962.1|6956.1|6958.4|6952.4|11
1623258250000|2021-06-09 17:04:10|6960.6|6954.6|6960.6|6954.6|6960.6|6954.6|6960.6|6954.6|16
1623258260000|2021-06-09 17:04:20|6960.9|6954.9|6964.1|6958.1|6964.1|6958.1|6960.9|6954.9|3
1623258270000|2021-06-09 17:04:30|6963.6|6957.6|6966.6|6960.6|6966.6|6960.6|6963.5|6957.5|2
1623258280000|2021-06-09 17:04:40|6966.8|6960.8|6964.9|6958.9|6967.1|6961.1|6964.9|6958.9|1
1623258290000|2021-06-09 17:04:50|6965.1|6959.1|6965.4|6959.4|6965.4|6959.4|6964.6|6958.6|4
1623258300000|2021-06-09 17:05:00|6966.9|6960.9|6966.1|6960.1|6966.9|6960.9|6966.1|6960.1|4
1623258310000|2021-06-09 17:05:10|6966.4|6960.4|6969.3|6963.3|6969.6|6963.6|6966.1|6960.1|3
1623258320000|2021-06-09 17:05:20|6968.8|6962.8|6968.6|6962.6|6969.4|6963.4|6967.6|6961.6|7
1623258330000|2021-06-09 17:05:30|6968.9|6962.9|6970.8|6964.8|6970.8|6964.8|6968.9|6962.9|12
1623258340000|2021-06-09 17:05:40|6970.3|6964.3|6971|6965|6971|6965|6969.9|6963.9|7
1623258350000|2021-06-09 17:05:50|6971.3|6965.3|6971.1|6965.1|6971.3|6965.3|6970.3|6964.3|0
1623258360000|2021-06-09 17:06:00|6971.3|6965.3|6971.5|6965.5|6971.5|6965.5|6971.3|6965.3|4
1623258370000|2021-06-09 17:06:10|6970.6|6964.6|6971.5|6965.5|6971.7|6965.7|6970.6|6964.6|4
1623258380000|2021-06-09 17:06:20|6971.3|6965.3|6971.7|6965.7|6971.7|6965.7|6970.5|6964.5|12
1623258390000|2021-06-09 17:06:30|6971.3|6965.3|6972.1|6966.1|6972.1|6966.1|6970.3|6964.3|2
1623258400000|2021-06-09 17:06:40|6971.9|6965.9|6972.6|6966.6|6973.1|6967.1|6971.3|6965.3|4
1623258410000|2021-06-09 17:06:50|6972.5|6966.5|6973.3|6967.3|6974.3|6968.3|6972.5|6966.5|8
1623258420000|2021-06-09 17:07:00|6972.3|6966.3|6974|6968|6974|6968|6972.3|6966.3|5
1623258430000|2021-06-09 17:07:10|6974.5|6968.5|6976.8|6970.8|6976.8|6970.8|6974.3|6968.3|31
1623258440000|2021-06-09 17:07:20|6977.3|6971.3|6976|6970|6977.3|6971.3|6975.5|6969.5|7
1623258450000|2021-06-09 17:07:30|6975.3|6969.3|6976.9|6970.9|6976.9|6970.9|6973.8|6967.8|23
1623258460000|2021-06-09 17:07:40|6974.9|6968.9|6974.4|6968.4|6974.9|6968.9|6973.1|6967.1|8
1623258470000|2021-06-09 17:07:50|6974.1|6968.1|6969.9|6963.9|6974.1|6968.1|6969.9|6963.9|6
1623258480000|2021-06-09 17:08:00|6969.6|6963.6|6969.6|6963.6|6969.6|6963.6|6969.1|6963.1|2
1623258490000|2021-06-09 17:08:10|6969.9|6963.9|6969.9|6963.9|6969.9|6963.9|6969.6|6963.6|1
1623258500000|2021-06-09 17:08:20|6969.6|6963.6|6970.1|6964.1|6970.1|6964.1|6969.2|6963.2|2
1623258510000|2021-06-09 17:08:30|6969.5|6963.5|6967.3|6961.3|6969.5|6963.5|6967.1|6961.1|11
1623258520000|2021-06-09 17:08:40|6967.6|6961.6|6968.5|6962.5|6968.8|6962.8|6967.6|6961.6|5
1623258530000|2021-06-09 17:08:50|6969|6963|6968.7|6962.7|6969|6963|6968.7|6962.7|2
1623258540000|2021-06-09 17:09:00|6968.5|6962.5|6969|6963|6969|6963|6968.5|6962.5|6
1623258550000|2021-06-09 17:09:10|6969.3|6963.3|6967.6|6961.6|6970.2|6964.2|6967.6|6961.6|2
1623258560000|2021-06-09 17:09:20|6967.3|6961.3|6963.8|6957.8|6967.3|6961.3|6962.7|6956.7|13
1623258570000|2021-06-09 17:09:30|6964.1|6958.1|6964.3|6958.3|6964.3|6958.3|6961.8|6955.8|7
1623258580000|2021-06-09 17:09:40|6963|6957|6963|6957|6963.3|6957.3|6963|6957|5
1623258590000|2021-06-09 17:09:50|6963.3|6957.3|6963.3|6957.3|6963.5|6957.5|6963|6957|0
1623258600000|2021-06-09 17:10:00|6963.1|6957.1|6963.8|6957.8|6963.8|6957.8|6961.5|6955.5|11
1623258610000|2021-06-09 17:10:10|6963.6|6957.6|6964|6958|6965.5|6959.5|6963.5|6957.5|25
1623258620000|2021-06-09 17:10:20|6964.3|6958.3|6964.5|6958.5|6964.5|6958.5|6964.3|6958.3|0
1623258630000|2021-06-09 17:10:30|6965.1|6959.1|6966.5|6960.5|6966.5|6960.5|6965.1|6959.1|2
1623258640000|2021-06-09 17:10:40|6966.8|6960.8|6965.8|6959.8|6967.5|6961.5|6965.8|6959.8|5
1623258650000|2021-06-09 17:10:50|6965.3|6959.3|6964|6958|6965.8|6959.8|6964|6958|12
1623258660000|2021-06-09 17:11:00|6963.5|6957.5|6963.1|6957.1|6963.5|6957.5|6963|6957|6
1623258670000|2021-06-09 17:11:10|6962.8|6956.8|6963.5|6957.5|6964.3|6958.3|6962.8|6956.8|2
1623258680000|2021-06-09 17:11:20|||||||||2
1623258690000|2021-06-09 17:11:30|6962.6|6956.6|6960.5|6954.5|6962.6|6956.6|6960.1|6954.1|4
1623258700000|2021-06-09 17:11:40|6960.6|6954.6|6962.6|6956.6|6962.6|6956.6|6960.6|6954.6|3
1623258710000|2021-06-09 17:11:50|6960.8|6954.8|6961.3|6955.3|6961.9|6955.9|6960.8|6954.8|15
1623258720000|2021-06-09 17:12:00|6961.6|6955.6|6960.1|6954.1|6961.9|6955.9|6960.1|6954.1|3
1623258730000|2021-06-09 17:12:10|6959.8|6953.8|6960.4|6954.4|6961.3|6955.3|6959.8|6953.8|5
1623258740000|2021-06-09 17:12:20|6960.1|6954.1|6960.8|6954.8|6960.8|6954.8|6960.1|6954.1|19
1623258750000|2021-06-09 17:12:30|6960.4|6954.4|6958.1|6952.1|6960.4|6954.4|6957.9|6951.9|19
1623258760000|2021-06-09 17:12:40|6957.9|6951.9|6960.2|6954.2|6960.6|6954.6|6957.6|6951.6|10
1623258770000|2021-06-09 17:12:50|6960.6|6954.6|6958.2|6952.2|6960.6|6954.6|6958.2|6952.2|4
1623258780000|2021-06-09 17:13:00|6958.1|6952.1|6959.7|6953.7|6959.7|6953.7|6958.1|6952.1|5
1623258790000|2021-06-09 17:13:10|6958.2|6952.2|6959.7|6953.7|6960.1|6954.1|6958.2|6952.2|13
1623258800000|2021-06-09 17:13:20|6959.6|6953.6|6958.2|6952.2|6959.6|6953.6|6958.2|6952.2|2
1623258810000|2021-06-09 17:13:30|||||||||1
1623258820000|2021-06-09 17:13:40|6960.4|6954.4|6960.9|6954.9|6961.5|6955.5|6960.4|6954.4|13
1623258830000|2021-06-09 17:13:50|6961.2|6955.2|6958.6|6952.6|6961.5|6955.5|6958.6|6952.6|9
1623258840000|2021-06-09 17:14:00|6958.7|6952.7|6957.4|6951.4|6958.7|6952.7|6957.2|6951.2|19
1623258850000|2021-06-09 17:14:10|6956.7|6950.7|6957.2|6951.2|6957.5|6951.5|6956.7|6950.7|2
1623258860000|2021-06-09 17:14:20|6956.9|6950.9|6956.7|6950.7|6957.4|6951.4|6956.7|6950.7|6
1623258870000|2021-06-09 17:14:30|6957.5|6951.5|6957|6951|6957.5|6951.5|6954.5|6948.5|23
1623258880000|2021-06-09 17:14:40|6956.7|6950.7|6956.5|6950.5|6956.7|6950.7|6956.5|6950.5|0
1623258890000|2021-06-09 17:14:50|6956.7|6950.7|6956.5|6950.5|6957|6951|6956.2|6950.2|2
1623258900000|2021-06-09 17:15:00|6956.2|6950.2|6956.3|6950.3|6956.8|6950.8|6956.2|6950.2|1
1623258910000|2021-06-09 17:15:10|6955.8|6949.8|6954.9|6948.9|6956.5|6950.5|6954.1|6948.1|22
1623258920000|2021-06-09 17:15:20|6955.6|6949.6|6954.7|6948.7|6955.9|6949.9|6953.8|6947.8|5
1623258930000|2021-06-09 17:15:30|6955|6949|6956.7|6950.7|6956.7|6950.7|6954.8|6948.8|5
1623258940000|2021-06-09 17:15:40|6957|6951|6957.5|6951.5|6958.3|6952.3|6957|6951|15
1623258950000|2021-06-09 17:15:50|6957.7|6951.7|6959.8|6953.8|6959.8|6953.8|6957.7|6951.7|31
1623258960000|2021-06-09 17:16:00|6959.6|6953.6|6959.8|6953.8|6959.8|6953.8|6958.8|6952.8|6
1623258970000|2021-06-09 17:16:10|6960.6|6954.6|6960.8|6954.8|6960.8|6954.8|6960.6|6954.6|2
1623258980000|2021-06-09 17:16:20|6960.6|6954.6|6960.8|6954.8|6960.8|6954.8|6960.6|6954.6|14
1623258990000|2021-06-09 17:16:30|6960.6|6954.6|6960.6|6954.6|6960.6|6954.6|6959.8|6953.8|8
1623259000000|2021-06-09 17:16:40|6959.8|6953.8|6959.8|6953.8|6959.8|6953.8|6959.5|6953.5|2
1623259010000|2021-06-09 17:16:50|6960.6|6954.6|6960.8|6954.8|6960.8|6954.8|6960.6|6954.6|7
1623259020000|2021-06-09 17:17:00|6960.6|6954.6|6959.8|6953.8|6960.8|6954.8|6959.8|6953.8|5
1623259030000|2021-06-09 17:17:10|6962.3|6956.3|6961.5|6955.5|6962.3|6956.3|6960.6|6954.6|8
1623259040000|2021-06-09 17:17:20|6961.3|6955.3|6960.5|6954.5|6961.3|6955.3|6959.8|6953.8|15
1623259050000|2021-06-09 17:17:30|6960.3|6954.3|6960.3|6954.3|6960.3|6954.3|6960.3|6954.3|1
1623259060000|2021-06-09 17:17:40|6960.1|6954.1|6961.8|6955.8|6961.8|6955.8|6959.4|6953.4|14
1623259070000|2021-06-09 17:17:50|6963.3|6957.3|6963.3|6957.3|6963.3|6957.3|6963.3|6957.3|1
1623259080000|2021-06-09 17:18:00|6962.9|6956.9|6962.3|6956.3|6962.9|6956.9|6962.1|6956.1|1
1623259090000|2021-06-09 17:18:10|6962.1|6956.1|6962.3|6956.3|6962.3|6956.3|6961.8|6955.8|4
1623259100000|2021-06-09 17:18:20|6962.5|6956.5|6961.8|6955.8|6962.8|6956.8|6961.8|6955.8|6
1623259110000|2021-06-09 17:18:30|6962|6956|6962.3|6956.3|6962.5|6956.5|6962|6956|1
1623259120000|2021-06-09 17:18:40|6962.1|6956.1|6962.6|6956.6|6962.8|6956.8|6961.8|6955.8|13
1623259130000|2021-06-09 17:18:50|||||||||2
1623259140000|2021-06-09 17:19:00|6963.8|6957.8|6962.3|6956.3|6963.8|6957.8|6962.3|6956.3|17
1623259150000|2021-06-09 17:19:10|6961.8|6955.8|6961.8|6955.8|6961.8|6955.8|6961.8|6955.8|33
1623259160000|2021-06-09 17:19:20|6962.1|6956.1|6963.8|6957.8|6963.8|6957.8|6962.1|6956.1|14
1623259170000|2021-06-09 17:19:30|6962.8|6956.8|6962.3|6956.3|6962.8|6956.8|6962.3|6956.3|2
1623259180000|2021-06-09 17:19:40|6962.6|6956.6|6965.6|6959.6|6966.1|6960.1|6962.6|6956.6|4
1623259190000|2021-06-09 17:19:50|||||||||1
1623259200000|2021-06-09 17:20:00|6965.4|6959.4|6966.8|6960.8|6966.8|6960.8|6965|6959|8
1623259210000|2021-06-09 17:20:10|6966.6|6960.6|6966.6|6960.6|6966.8|6960.8|6966.6|6960.6|12
1623259220000|2021-06-09 17:20:20|6966.8|6960.8|6966.2|6960.2|6967.4|6961.4|6966.2|6960.2|11
1623259230000|2021-06-09 17:20:30|||||||||28
1623259240000|2021-06-09 17:20:40|6966.9|6960.9|6966.2|6960.2|6966.9|6960.9|6966.2|6960.2|3
1623259250000|2021-06-09 17:20:50|6966.5|6960.5|6966.8|6960.8|6966.8|6960.8|6965.8|6959.8|27
1623259260000|2021-06-09 17:21:00|6967|6961|6966.6|6960.6|6967|6961|6966.6|6960.6|5
1623259270000|2021-06-09 17:21:10|6967.3|6961.3|6967.1|6961.1|6968.1|6962.1|6967.1|6961.1|6
1623259280000|2021-06-09 17:21:20|6966.8|6960.8|6966.3|6960.3|6966.8|6960.8|6966.3|6960.3|18
1623259290000|2021-06-09 17:21:30|6966.8|6960.8|6968.3|6962.3|6968.3|6962.3|6966.8|6960.8|8
1623259300000|2021-06-09 17:21:40|6969.1|6963.1|6968.8|6962.8|6969.1|6963.1|6967.9|6961.9|8
1623259310000|2021-06-09 17:21:50|6969.8|6963.8|6969.8|6963.8|6969.8|6963.8|6969.8|6963.8|2
1623259320000|2021-06-09 17:22:00|6969.4|6963.4|6967.3|6961.3|6969.4|6963.4|6967.3|6961.3|32
1623259330000|2021-06-09 17:22:10|6967.9|6961.9|6971.6|6965.6|6971.6|6965.6|6967.3|6961.3|32
1623259340000|2021-06-09 17:22:20|6971.4|6965.4|6971.1|6965.1|6971.6|6965.6|6971.1|6965.1|5
1623259350000|2021-06-09 17:22:30|6971.4|6965.4|6972.5|6966.5|6972.5|6966.5|6971.4|6965.4|13
1623259360000|2021-06-09 17:22:40|6972.3|6966.3|6972.5|6966.5|6972.5|6966.5|6972.2|6966.2|4
1623259370000|2021-06-09 17:22:50|6972.3|6966.3|6972.2|6966.2|6972.3|6966.3|6972|6966|6
1623259380000|2021-06-09 17:23:00|6976.6|6970.6|6976.9|6970.9|6978.1|6972.1|6976.6|6970.6|12
1623259390000|2021-06-09 17:23:10|6976.7|6970.7|6978.2|6972.2|6978.2|6972.2|6976.4|6970.4|29
1623259400000|2021-06-09 17:23:20|6978|6972|6977.6|6971.6|6978.8|6972.8|6977.6|6971.6|15
1623259410000|2021-06-09 17:23:30|6977.9|6971.9|6979.4|6973.4|6979.4|6973.4|6977.9|6971.9|4
1623259420000|2021-06-09 17:23:40|6980.1|6974.1|6979.9|6973.9|6980.1|6974.1|6979.9|6973.9|25
1623259430000|2021-06-09 17:23:50|6980.1|6974.1|6979.6|6973.6|6980.1|6974.1|6979.6|6973.6|4
1623259440000|2021-06-09 17:24:00|6979.8|6973.8|6979.2|6973.2|6979.8|6973.8|6979|6973|6
1623259450000|2021-06-09 17:24:10|6979.5|6973.5|6980|6974|6980.7|6974.7|6979.5|6973.5|8
1623259460000|2021-06-09 17:24:20|6979.7|6973.7|6980|6974|6980.3|6974.3|6979.5|6973.5|0
1623259470000|2021-06-09 17:24:30|6979.5|6973.5|6979.2|6973.2|6979.5|6973.5|6979.2|6973.2|4
1623259480000|2021-06-09 17:24:40|6979.3|6973.3|6978.8|6972.8|6979.5|6973.5|6978.8|6972.8|6
1623259490000|2021-06-09 17:24:50|6978.6|6972.6|6979.2|6973.2|6979.2|6973.2|6978.6|6972.6|7
1623259500000|2021-06-09 17:25:00|6979.4|6973.4|6979.4|6973.4|6979.4|6973.4|6978.6|6972.6|3
1623259510000|2021-06-09 17:25:10|6980.1|6974.1|6980.4|6974.4|6980.6|6974.6|6980.1|6974.1|13
1623259520000|2021-06-09 17:25:20|6983.7|6977.7|6989.4|6983.4|6990.2|6984.2|6983.7|6977.7|12
1623259530000|2021-06-09 17:25:30|6989.2|6983.2|6987|6981|6989.2|6983.2|6986.5|6980.5|15
1623259540000|2021-06-09 17:25:40|6988|6982|6990.2|6984.2|6990.2|6984.2|6988|6982|5
1623259550000|2021-06-09 17:25:50|6989.7|6983.7|6989.7|6983.7|6990|6984|6989.7|6983.7|5
1623259560000|2021-06-09 17:26:00|6990|6984|6990.2|6984.2|6990.2|6984.2|6989.7|6983.7|6
1623259570000|2021-06-09 17:26:10|6990.8|6984.8|6996|6990|6996.2|6990.2|6990.8|6984.8|42
1623259580000|2021-06-09 17:26:20|6996.2|6990.2|6995.7|6989.7|6996.4|6990.4|6995.7|6989.7|5
1623259590000|2021-06-09 17:26:30|6992.7|6986.7|6992.5|6986.5|6993.2|6987.2|6990.8|6984.8|23
1623259600000|2021-06-09 17:26:40|6992.2|6986.2|6996.2|6990.2|6996.7|6990.7|6992.2|6986.2|14
1623259610000|2021-06-09 17:26:50|6995.9|6989.9|6996.7|6990.7|6997.2|6991.2|6994.7|6988.7|13
1623259620000|2021-06-09 17:27:00|6996.2|6990.2|6992.6|6986.6|6996.2|6990.2|6992.6|6986.6|9
1623259630000|2021-06-09 17:27:10|6992.9|6986.9|6994.5|6988.5|6995.7|6989.7|6990.9|6984.9|7
1623259640000|2021-06-09 17:27:20|6994.7|6988.7|6994.8|6988.8|6995|6989|6994.7|6988.7|0
1623259650000|2021-06-09 17:27:30|6995|6989|6989.8|6983.8|6995|6989|6987.3|6981.3|24
1623259660000|2021-06-09 17:27:40|6989.3|6983.3|6989.8|6983.8|6990.3|6984.3|6988.6|6982.6|3
1623259670000|2021-06-09 17:27:50|6990.3|6984.3|6990.3|6984.3|6991|6985|6990.3|6984.3|1
1623259680000|2021-06-09 17:28:00|6990|6984|6990.3|6984.3|6990.3|6984.3|6988.3|6982.3|6
1623259690000|2021-06-09 17:28:10|6990|6984|6990.1|6984.1|6990.3|6984.3|6989.9|6983.9|4
1623259700000|2021-06-09 17:28:20|6990.3|6984.3|6987.3|6981.3|6990.3|6984.3|6987.3|6981.3|13
1623259710000|2021-06-09 17:28:30|6987.8|6981.8|6987.8|6981.8|6988.3|6982.3|6987.5|6981.5|7
1623259720000|2021-06-09 17:28:40|6987.3|6981.3|6986.5|6980.5|6987.3|6981.3|6986|6980|0
1623259730000|2021-06-09 17:28:50|6986.7|6980.7|6987.3|6981.3|6987.3|6981.3|6986.7|6980.7|10
1623259740000|2021-06-09 17:29:00|6987|6981|6983.3|6977.3|6987|6981|6982.8|6976.8|11
1623259750000|2021-06-09 17:29:10|6982.8|6976.8|6983.3|6977.3|6983.3|6977.3|6982.8|6976.8|0
1623259760000|2021-06-09 17:29:20|6983.1|6977.1|6986.3|6980.3|6986.3|6980.3|6983.1|6977.1|6
1623259770000|2021-06-09 17:29:30|6986.1|6980.1|6985.3|6979.3|6986.1|6980.1|6985.3|6979.3|0
1623259780000|2021-06-09 17:29:40|6985.1|6979.1|6985.3|6979.3|6985.3|6979.3|6985.1|6979.1|5
1623259790000|2021-06-09 17:29:50|6985.9|6979.9|6989.5|6983.5|6990.1|6984.1|6985.9|6979.9|9
1623259800000|2021-06-09 17:30:00|6990.1|6984.1|6991.3|6985.3|6991.3|6985.3|6989.2|6983.2|13
1623259810000|2021-06-09 17:30:10|6990.6|6984.6|6988.6|6982.6|6991.3|6985.3|6988.6|6982.6|27
1623259820000|2021-06-09 17:30:20|6988.7|6982.7|6988.5|6982.5|6990.2|6984.2|6988.2|6982.2|6
1623259830000|2021-06-09 17:30:30|6987.9|6981.9|6987.6|6981.6|6988.4|6982.4|6987.4|6981.4|5
1623259840000|2021-06-09 17:30:40|6988.2|6982.2|6985.4|6979.4|6988.2|6982.2|6985.4|6979.4|9
1623259850000|2021-06-09 17:30:50|6984.7|6978.7|6985.4|6979.4|6985.4|6979.4|6984.2|6978.2|2
1623259860000|2021-06-09 17:31:00|6984.9|6978.9|6987.1|6981.1|6987.1|6981.1|6984.7|6978.7|9
1623259870000|2021-06-09 17:31:10|6987.6|6981.6|6987.9|6981.9|6988.4|6982.4|6986.7|6980.7|10
1623259880000|2021-06-09 17:31:20|6987.4|6981.4|6986.9|6980.9|6987.4|6981.4|6986.9|6980.9|1
1623259890000|2021-06-09 17:31:30|6986.6|6980.6|6986.1|6980.1|6986.6|6980.6|6986.1|6980.1|0
1623259900000|2021-06-09 17:31:40|6985.6|6979.6|6984.1|6978.1|6986.6|6980.6|6984.1|6978.1|5
1623259910000|2021-06-09 17:31:50|6984.4|6978.4|6984.9|6978.9|6985.6|6979.6|6983.7|6977.7|5
1623259920000|2021-06-09 17:32:00|6984.1|6978.1|6981.4|6975.4|6984.2|6978.2|6980.4|6974.4|16
1623259930000|2021-06-09 17:32:10|6981.6|6975.6|6984.4|6978.4|6984.9|6978.9|6981.6|6975.6|5
1623259940000|2021-06-09 17:32:20|6985.1|6979.1|6996.1|6990.1|6996.1|6990.1|6985.1|6979.1|20
1623259950000|2021-06-09 17:32:30|6996.3|6990.3|6997.3|6991.3|7002.1|6996.1|6994.7|6988.7|25
1623259960000|2021-06-09 17:32:40|6996.2|6990.2|6996.4|6990.4|6996.9|6990.9|6996.2|6990.2|8
1623259970000|2021-06-09 17:32:50|||||||||3
1623259980000|2021-06-09 17:33:00|6995.6|6989.6|6997.6|6991.6|6997.6|6991.6|6995.6|6989.6|4
1623259990000|2021-06-09 17:33:10|6996.7|6990.7|6992.9|6986.9|6996.9|6990.9|6992.9|6986.9|23
1623260000000|2021-06-09 17:33:20|6992.2|6986.2|6991.5|6985.5|6992.9|6986.9|6991.5|6985.5|3
1623260010000|2021-06-09 17:33:30|6989.6|6983.6|6985|6979|6989.8|6983.8|6984.4|6978.4|17
1623260020000|2021-06-09 17:33:40|6985.2|6979.2|6986.1|6980.1|6986.1|6980.1|6985|6979|3
1623260030000|2021-06-09 17:33:50|6986.6|6980.6|6986.4|6980.4|6987.6|6981.6|6986.2|6980.2|12
1623260040000|2021-06-09 17:34:00|6986.2|6980.2|6988.6|6982.6|6989.9|6983.9|6986.2|6980.2|7
1623260050000|2021-06-09 17:34:10|6989.6|6983.6|6990.7|6984.7|6990.7|6984.7|6989.4|6983.4|27
1623260060000|2021-06-09 17:34:20|6990.3|6984.3|6989.2|6983.2|6990.7|6984.7|6989.2|6983.2|3
1623260070000|2021-06-09 17:34:30|6989|6983|6988.7|6982.7|6989.4|6983.4|6988.6|6982.6|2
1623260080000|2021-06-09 17:34:40|6988.5|6982.5|6988.8|6982.8|6988.8|6982.8|6988.5|6982.5|1
1623260090000|2021-06-09 17:34:50|6988.6|6982.6|6991.2|6985.2|6991.2|6985.2|6988.1|6982.1|1
1623260100000|2021-06-09 17:35:00|6991.4|6985.4|6991.3|6985.3|6991.4|6985.4|6990.5|6984.5|11
1623260110000|2021-06-09 17:35:10|6991.1|6985.1|6989.3|6983.3|6991.3|6985.3|6989.3|6983.3|3
1623260120000|2021-06-09 17:35:20|6989.7|6983.7|6988.6|6982.6|6990.3|6984.3|6988.6|6982.6|14
1623260130000|2021-06-09 17:35:30|6988.8|6982.8|6989.5|6983.5|6991.8|6985.8|6988.8|6982.8|5
1623260140000|2021-06-09 17:35:40|6990.4|6984.4|6992.9|6986.9|6993.2|6987.2|6989.7|6983.7|9
1623260150000|2021-06-09 17:35:50|6993.1|6987.1|6990.8|6984.8|6995.1|6989.1|6990.8|6984.8|5
1623260160000|2021-06-09 17:36:00|6991|6985|6989.4|6983.4|6991|6985|6989.4|6983.4|2
1623260170000|2021-06-09 17:36:10|6988.9|6982.9|6989.4|6983.4|6989.4|6983.4|6988.9|6982.9|0
1623260180000|2021-06-09 17:36:20|6988.9|6982.9|6986.4|6980.4|6988.9|6982.9|6986.4|6980.4|1
1623260190000|2021-06-09 17:36:30|6986.7|6980.7|6984.8|6978.8|6987.2|6981.2|6984.8|6978.8|5
1623260200000|2021-06-09 17:36:40|6985.1|6979.1|6985.6|6979.6|6986.1|6980.1|6985.1|6979.1|3
1623260210000|2021-06-09 17:36:50|6985.9|6979.9|6985.4|6979.4|6985.9|6979.9|6985.4|6979.4|0
1623260220000|2021-06-09 17:37:00|6985.6|6979.6|6981.3|6975.3|6986.4|6980.4|6981.3|6975.3|11
1623260230000|2021-06-09 17:37:10|6980.8|6974.8|6981.2|6975.2|6982|6976|6980.2|6974.2|5
1623260240000|2021-06-09 17:37:20|6980.7|6974.7|6980.8|6974.8|6980.8|6974.8|6980.3|6974.3|2
1623260250000|2021-06-09 17:37:30|6979.8|6973.8|6980.5|6974.5|6980.5|6974.5|6979.7|6973.7|9
1623260260000|2021-06-09 17:37:40|6980.3|6974.3|6981.8|6975.8|6984|6978|6980.3|6974.3|7
1623260270000|2021-06-09 17:37:50|6981.5|6975.5|6981.3|6975.3|6981.5|6975.5|6981.3|6975.3|0
1623260280000|2021-06-09 17:38:00|6980.8|6974.8|6980.3|6974.3|6980.8|6974.8|6977.8|6971.8|11
1623260290000|2021-06-09 17:38:10|6982.1|6976.1|6982|6976|6982.1|6976.1|6981.6|6975.6|3
1623260300000|2021-06-09 17:38:20|6981.5|6975.5|6981.5|6975.5|6982.6|6976.6|6981.5|6975.5|3
1623260310000|2021-06-09 17:38:30|6981.6|6975.6|6981.3|6975.3|6982.4|6976.4|6981|6975|5
1623260320000|2021-06-09 17:38:40|6981.8|6975.8|6979.6|6973.6|6982.1|6976.1|6979.3|6973.3|3
1623260330000|2021-06-09 17:38:50|6979.3|6973.3|6983.8|6977.8|6984.1|6978.1|6979.3|6973.3|3
1623260340000|2021-06-09 17:39:00|6983.4|6977.4|6983.3|6977.3|6984.3|6978.3|6982.9|6976.9|0
1623260350000|2021-06-09 17:39:10|6983.8|6977.8|6981.8|6975.8|6983.8|6977.8|6981.6|6975.6|15
1623260360000|2021-06-09 17:39:20|6981.4|6975.4|6981.9|6975.9|6981.9|6975.9|6981.4|6975.4|6
1623260370000|2021-06-09 17:39:30|6982.4|6976.4|6984.4|6978.4|6984.4|6978.4|6982.4|6976.4|8
1623260380000|2021-06-09 17:39:40|6987.9|6981.9|6982.9|6976.9|6990.4|6984.4|6981.5|6975.5|18
1623260390000|2021-06-09 17:39:50|6981.8|6975.8|6979.5|6973.5|6982.4|6976.4|6979.5|6973.5|27
1623260400000|2021-06-09 17:40:00|6980.3|6974.3|6981.3|6975.3|6981.3|6975.3|6980.1|6974.1|2
1623260410000|2021-06-09 17:40:10|6981.1|6975.1|6981.3|6975.3|6981.3|6975.3|6981.1|6975.1|1
1623260420000|2021-06-09 17:40:20|6980.8|6974.8|6980.1|6974.1|6981.8|6975.8|6979.1|6973.1|9
1623260430000|2021-06-09 17:40:30|6980.8|6974.8|6982.1|6976.1|6982.1|6976.1|6979.5|6973.5|19
1623260440000|2021-06-09 17:40:40|6982.5|6976.5|6984.9|6978.9|6985.1|6979.1|6982.5|6976.5|10
1623260450000|2021-06-09 17:40:50|6985.1|6979.1|6992.3|6986.3|6996.2|6990.2|6985.1|6979.1|16
1623260460000|2021-06-09 17:41:00|6992|6986|6985.1|6979.1|6992|6986|6985.1|6979.1|9
1623260470000|2021-06-09 17:41:10|6986|6980|6992.2|6986.2|6994.2|6988.2|6984.8|6978.8|28
1623260480000|2021-06-09 17:41:20|6993.7|6987.7|6987|6981|6993.9|6987.9|6987|6981|16
1623260490000|2021-06-09 17:41:30|6987.9|6981.9|6989.9|6983.9|6990.4|6984.4|6987.9|6981.9|17
1623260500000|2021-06-09 17:41:40|6990.4|6984.4|6990.4|6984.4|6990.7|6984.7|6990.4|6984.4|0
1623260510000|2021-06-09 17:41:50|6990.2|6984.2|6989.3|6983.3|6990.2|6984.2|6989.3|6983.3|8
1623260520000|2021-06-09 17:42:00|6989.8|6983.8|6990|6984|6990.5|6984.5|6987.6|6981.6|10
1623260530000|2021-06-09 17:42:10|6989.7|6983.7|6998.7|6992.7|6999|6993|6989.7|6983.7|40
1623260540000|2021-06-09 17:42:20|6998.4|6992.4|6997.4|6991.4|7001.6|6995.6|6996.2|6990.2|19
1623260550000|2021-06-09 17:42:30|6997.2|6991.2|6996.6|6990.6|6997.2|6991.2|6995|6989|19
1623260560000|2021-06-09 17:42:40|6996.1|6990.1|6998.4|6992.4|6998.4|6992.4|6996.1|6990.1|22
1623260570000|2021-06-09 17:42:50|6997.2|6991.2|7001.7|6995.7|7001.7|6995.7|6997.2|6991.2|16
1623260580000|2021-06-09 17:43:00|7001.3|6995.3|7003|6997|7003.5|6997.5|6998.8|6992.8|13
1623260590000|2021-06-09 17:43:10|7002.7|6996.7|7002|6996|7003|6997|6999.5|6993.5|8
1623260600000|2021-06-09 17:43:20|7002.3|6996.3|6997.7|6991.7|7002.3|6996.3|6997.7|6991.7|6
1623260610000|2021-06-09 17:43:30|6997.5|6991.5|7001|6995|7001.1|6995.1|6997.4|6991.4|9
1623260620000|2021-06-09 17:43:40|7000.6|6994.6|6998.3|6992.3|7001.1|6995.1|6998.3|6992.3|5
1623260630000|2021-06-09 17:43:50|6998|6992|6994.6|6988.6|6998|6992|6994.6|6988.6|7
1623260640000|2021-06-09 17:44:00|6995.6|6989.6|6993.8|6987.8|6997.8|6991.8|6993.8|6987.8|11
1623260650000|2021-06-09 17:44:10|6993.3|6987.3|6991.8|6985.8|6994.5|6988.5|6991.8|6985.8|9
1623260660000|2021-06-09 17:44:20|6992|6986|6988.3|6982.3|6992|6986|6988.3|6982.3|12
1623260670000|2021-06-09 17:44:30|6988.6|6982.6|6988.1|6982.1|6989.6|6983.6|6988.1|6982.1|5
1623260680000|2021-06-09 17:44:40|6987.8|6981.8|6986.6|6980.6|6987.8|6981.8|6986.6|6980.6|12
1623260690000|2021-06-09 17:44:50|6988.8|6982.8|6989.1|6983.1|6989.1|6983.1|6988.8|6982.8|1
1623260700000|2021-06-09 17:45:00|6988.8|6982.8|6986.1|6980.1|6988.8|6982.8|6985.8|6979.8|5
1623260710000|2021-06-09 17:45:10|6984.9|6978.9|6986.1|6980.1|6986.1|6980.1|6984.6|6978.6|19
1623260720000|2021-06-09 17:45:20|6986.4|6980.4|6986.6|6980.6|6986.6|6980.6|6985.8|6979.8|7
1623260730000|2021-06-09 17:45:30|6986.8|6980.8|6985.4|6979.4|6988.2|6982.2|6985.4|6979.4|28
1623260740000|2021-06-09 17:45:40|6986.4|6980.4|6986.2|6980.2|6986.4|6980.4|6985.6|6979.6|9
1623260750000|2021-06-09 17:45:50|6987.3|6981.3|6989.9|6983.9|6989.9|6983.9|6986.7|6980.7|3
1623260760000|2021-06-09 17:46:00|6989.6|6983.6|6992.9|6986.9|6992.9|6986.9|6988.7|6982.7|29
1623260770000|2021-06-09 17:46:10|6993.2|6987.2|6989.4|6983.4|6993.2|6987.2|6989.4|6983.4|2
1623260780000|2021-06-09 17:46:20|6989|6983|6984.2|6978.2|6989.4|6983.4|6984|6978|17
1623260790000|2021-06-09 17:46:30|6984.7|6978.7|6984.5|6978.5|6984.9|6978.9|6984.2|6978.2|2
1623260800000|2021-06-09 17:46:40|6984.2|6978.2|6985.7|6979.7|6987.4|6981.4|6984.2|6978.2|6
1623260810000|2021-06-09 17:46:50|6985.2|6979.2|6984.4|6978.4|6985.2|6979.2|6984.1|6978.1|47
1623260820000|2021-06-09 17:47:00|6984.2|6978.2|6980.9|6974.9|6984.2|6978.2|6980.9|6974.9|6
1623260830000|2021-06-09 17:47:10|6981.5|6975.5|6982.9|6976.9|6983.2|6977.2|6981.5|6975.5|6
1623260840000|2021-06-09 17:47:20|6983.9|6977.9|6983.9|6977.9|6983.9|6977.9|6983.7|6977.7|3
1623260850000|2021-06-09 17:47:30|6983.6|6977.6|6983.9|6977.9|6984.2|6978.2|6983.6|6977.6|4
1623260860000|2021-06-09 17:47:40|6983.4|6977.4|6982.1|6976.1|6983.9|6977.9|6981.4|6975.4|13
1623260870000|2021-06-09 17:47:50|6982.4|6976.4|6981.9|6975.9|6982.7|6976.7|6981.9|6975.9|4
1623260880000|2021-06-09 17:48:00|6981.1|6975.1|6981.7|6975.7|6982|6976|6980.9|6974.9|4
1623260890000|2021-06-09 17:48:10|6981.5|6975.5|6980.1|6974.1|6981.5|6975.5|6979.5|6973.5|8
1623260900000|2021-06-09 17:48:20|6979.4|6973.4|6980.5|6974.5|6981.3|6975.3|6979.4|6973.4|7
1623260910000|2021-06-09 17:48:30|6980.1|6974.1|6981|6975|6981.3|6975.3|6979.6|6973.6|10
1623260920000|2021-06-09 17:48:40|6980.5|6974.5|6980.4|6974.4|6980.5|6974.5|6980|6974|6
1623260930000|2021-06-09 17:48:50|6980.2|6974.2|6985.5|6979.5|6985.8|6979.8|6980.2|6974.2|13
1623260940000|2021-06-09 17:49:00|6984.9|6978.9|6985.5|6979.5|6986|6980|6984.9|6978.9|8
1623260950000|2021-06-09 17:49:10|6985.8|6979.8|6984.2|6978.2|6985.8|6979.8|6983.9|6977.9|6
1623260960000|2021-06-09 17:49:20|6983.9|6977.9|6983.8|6977.8|6984.2|6978.2|6983.2|6977.2|2
1623260970000|2021-06-09 17:49:30|6984.5|6978.5|6985|6979|6985.3|6979.3|6984.5|6978.5|3
1623260980000|2021-06-09 17:49:40|6984.2|6978.2|6984.5|6978.5|6984.8|6978.8|6984.2|6978.2|2
1623260990000|2021-06-09 17:49:50|6984.8|6978.8|6984.5|6978.5|6984.8|6978.8|6984.5|6978.5|1
1623261000000|2021-06-09 17:50:00|6984.8|6978.8|6985.9|6979.9|6985.9|6979.9|6984.1|6978.1|19
1623261010000|2021-06-09 17:50:10|6984.8|6978.8|6985.9|6979.9|6987.4|6981.4|6984.8|6978.8|5
1623261020000|2021-06-09 17:50:20|6985.2|6979.2|6985.7|6979.7|6986.2|6980.2|6985.2|6979.2|8
1623261030000|2021-06-09 17:50:30|6986|6980|6986.4|6980.4|6986.4|6980.4|6985.2|6979.2|11
1623261040000|2021-06-09 17:50:40|6987.2|6981.2|6985.9|6979.9|6987.2|6981.2|6985.4|6979.4|24
1623261050000|2021-06-09 17:50:50|6986.5|6980.5|6986.2|6980.2|6986.8|6980.8|6986.2|6980.2|1
1623261060000|2021-06-09 17:51:00|6986.4|6980.4|6986.2|6980.2|6986.5|6980.5|6986.2|6980.2|1
1623261070000|2021-06-09 17:51:10|6986.5|6980.5|6984.7|6978.7|6987|6981|6984.7|6978.7|15
1623261080000|2021-06-09 17:51:20|6985.9|6979.9|6987.3|6981.3|6987.3|6981.3|6985.5|6979.5|8
1623261090000|2021-06-09 17:51:30|6987|6981|6987|6981|6987|6981|6987|6981|1
1623261100000|2021-06-09 17:51:40|6986.8|6980.8|6986|6980|6986.8|6980.8|6985.7|6979.7|7
1623261110000|2021-06-09 17:51:50|6986.3|6980.3|6983.7|6977.7|6986.3|6980.3|6983.7|6977.7|14
1623261120000|2021-06-09 17:52:00|6983.5|6977.5|6981.7|6975.7|6983.5|6977.5|6981.7|6975.7|8
1623261130000|2021-06-09 17:52:10|6981.2|6975.2|6984|6978|6984|6978|6980.9|6974.9|16
1623261140000|2021-06-09 17:52:20|6984.3|6978.3|6984|6978|6984.3|6978.3|6983.7|6977.7|4
1623261150000|2021-06-09 17:52:30|6983.5|6977.5|6984.7|6978.7|6986.2|6980.2|6983.5|6977.5|14
1623261160000|2021-06-09 17:52:40|6982.7|6976.7|6982.7|6976.7|6982.7|6976.7|6982.7|6976.7|5
1623261170000|2021-06-09 17:52:50|6982.5|6976.5|6983.5|6977.5|6984.8|6978.8|6982|6976|11
1623261180000|2021-06-09 17:53:00|6982.5|6976.5|6983.3|6977.3|6983.3|6977.3|6982.1|6976.1|5
1623261190000|2021-06-09 17:53:10|6982.5|6976.5|6981.3|6975.3|6982.5|6976.5|6981.3|6975.3|1
1623261200000|2021-06-09 17:53:20|6983|6977|6981.7|6975.7|6983|6977|6981.7|6975.7|5
1623261210000|2021-06-09 17:53:30|6982|6976|6981.7|6975.7|6982|6976|6981.7|6975.7|2
1623261220000|2021-06-09 17:53:40|6981.5|6975.5|6982.3|6976.3|6982.3|6976.3|6981.5|6975.5|1
1623261230000|2021-06-09 17:53:50|6981.4|6975.4|6982.2|6976.2|6982.2|6976.2|6980.9|6974.9|4
1623261240000|2021-06-09 17:54:00|6981.3|6975.3|6980.2|6974.2|6981.3|6975.3|6979.5|6973.5|32
1623261250000|2021-06-09 17:54:10|6980.7|6974.7|6982|6976|6982.6|6976.6|6980.5|6974.5|6
1623261260000|2021-06-09 17:54:20|6982.3|6976.3|6982|6976|6982.3|6976.3|6982|6976|5
1623261270000|2021-06-09 17:54:30|6982.6|6976.6|6982.7|6976.7|6983.3|6977.3|6980.7|6974.7|4
1623261280000|2021-06-09 17:54:40|6982.4|6976.4|6982.2|6976.2|6982.4|6976.4|6982.2|6976.2|6
1623261290000|2021-06-09 17:54:50|6982.4|6976.4|6980.1|6974.1|6982.4|6976.4|6979.9|6973.9|7
1623261300000|2021-06-09 17:55:00|6979.8|6973.8|6977.9|6971.9|6979.8|6973.8|6977.9|6971.9|5
1623261310000|2021-06-09 17:55:10|6979.6|6973.6|6978.9|6972.9|6979.6|6973.6|6978.1|6972.1|16
1623261320000|2021-06-09 17:55:20|6979.4|6973.4|6980.3|6974.3|6980.8|6974.8|6979.4|6973.4|18
1623261330000|2021-06-09 17:55:30|6980|6974|6975.3|6969.3|6980|6974|6975.3|6969.3|17
1623261340000|2021-06-09 17:55:40|6975.6|6969.6|6977.6|6971.6|6977.9|6971.9|6971.3|6965.3|29
1623261350000|2021-06-09 17:55:50|6975.6|6969.6|6976.3|6970.3|6976.3|6970.3|6975.6|6969.6|3
1623261360000|2021-06-09 17:56:00|6976.6|6970.6|6973.4|6967.4|6976.8|6970.8|6973.3|6967.3|19
1623261370000|2021-06-09 17:56:10|6973.6|6967.6|6971.1|6965.1|6973.6|6967.6|6969.4|6963.4|18
1623261380000|2021-06-09 17:56:20|6971.4|6965.4|6969.6|6963.6|6971.4|6965.4|6969.6|6963.6|5
1623261390000|2021-06-09 17:56:30|6969.4|6963.4|6970.8|6964.8|6970.8|6964.8|6968.4|6962.4|7
1623261400000|2021-06-09 17:56:40|6970.9|6964.9|6970.2|6964.2|6971.6|6965.6|6970.1|6964.1|10
1623261410000|2021-06-09 17:56:50|6969.9|6963.9|6970.6|6964.6|6971.4|6965.4|6968.6|6962.6|10
1623261420000|2021-06-09 17:57:00|6970.3|6964.3|6972.6|6966.6|6972.6|6966.6|6969.8|6963.8|1
1623261430000|2021-06-09 17:57:10|6972.1|6966.1|6972.1|6966.1|6972.6|6966.6|6971.3|6965.3|4
1623261440000|2021-06-09 17:57:20|6971.8|6965.8|6974.4|6968.4|6975.5|6969.5|6971.8|6965.8|7
1623261450000|2021-06-09 17:57:30|6974.1|6968.1|6973.4|6967.4|6974.1|6968.1|6972.9|6966.9|5
1623261460000|2021-06-09 17:57:40|6973.7|6967.7|6974|6968|6974.2|6968.2|6973.7|6967.7|3
1623261470000|2021-06-09 17:57:50|6973.7|6967.7|6979|6973|6979.5|6973.5|6973.7|6967.7|15
1623261480000|2021-06-09 17:58:00|6979.5|6973.5|6993|6987|6993|6987|6979.5|6973.5|23
1623261490000|2021-06-09 17:58:10|6992.8|6986.8|6994|6988|6994.3|6988.3|6990|6984|17
1623261500000|2021-06-09 17:58:20|6994.3|6988.3|6992.8|6986.8|7000.9|6994.9|6992.8|6986.8|19
1623261510000|2021-06-09 17:58:30|6991.8|6985.8|6997.9|6991.9|6997.9|6991.9|6990.9|6984.9|11
1623261520000|2021-06-09 17:58:40|6997.7|6991.7|6993.7|6987.7|6997.7|6991.7|6993.7|6987.7|3
1623261530000|2021-06-09 17:58:50|6996.1|6990.1|6994|6988|6996.2|6990.2|6993.7|6987.7|14
1623261540000|2021-06-09 17:59:00|6994.3|6988.3|6992|6986|6995.5|6989.5|6992|6986|14
1623261550000|2021-06-09 17:59:10|6992.2|6986.2|6995.5|6989.5|6995.8|6989.8|6992.2|6986.2|9
1623261560000|2021-06-09 17:59:20|6995.6|6989.6|6997.8|6991.8|6998|6992|6994.8|6988.8|8
1623261570000|2021-06-09 17:59:30|6997.6|6991.6|6999.9|6993.9|7000.1|6994.1|6997.5|6991.5|5
1623261580000|2021-06-09 17:59:40|7000.1|6994.1|6999.9|6993.9|7000.3|6994.3|6999.9|6993.9|2
1623261590000|2021-06-09 17:59:50|7000.1|6994.1|7000.4|6994.4|7000.4|6994.4|7000.1|6994.1|1
1623261600000|2021-06-09 18:00:00|7000.6|6994.6|7001.9|6995.9|7003.4|6997.4|6999.7|6993.7|23
1623261610000|2021-06-09 18:00:10|7003.4|6997.4|7003.4|6997.4|7003.6|6997.6|7003.1|6997.1|2
1623261620000|2021-06-09 18:00:20|7003.6|6997.6|7000.7|6994.7|7003.9|6997.9|6999.7|6993.7|28
1623261630000|2021-06-09 18:00:30|6999.7|6993.7|7000.5|6994.5|7000.7|6994.7|6999.4|6993.4|3
1623261640000|2021-06-09 18:00:40|7000.7|6994.7|6996.8|6990.8|7001.5|6995.5|6996.5|6990.5|9
1623261650000|2021-06-09 18:00:50|6997|6991|6995.5|6989.5|6998.6|6992.6|6995|6989|30
1623261660000|2021-06-09 18:01:00|6995.1|6989.1|6995.5|6989.5|6995.8|6989.8|6994.3|6988.3|6
1623261670000|2021-06-09 18:01:10|6995.8|6989.8|6994.3|6988.3|6995.8|6989.8|6992.5|6986.5|10
1623261680000|2021-06-09 18:01:20|6995|6989|6994.9|6988.9|6995.9|6989.9|6994.9|6988.9|54
1623261690000|2021-06-09 18:01:30|6997.5|6991.5|6998.6|6992.6|6999.2|6993.2|6996.4|6990.4|5
1623261700000|2021-06-09 18:01:40|6997.2|6991.2|6995.9|6989.9|6997.2|6991.2|6995.6|6989.6|42
1623261710000|2021-06-09 18:01:50|6995.6|6989.6|6997.1|6991.1|6997.1|6991.1|6995.6|6989.6|6
1623261720000|2021-06-09 18:02:00|6996.4|6990.4|6995.9|6989.9|6996.9|6990.9|6995.6|6989.6|6
1623261730000|2021-06-09 18:02:10|6995.6|6989.6|6993.4|6987.4|6995.9|6989.9|6992.6|6986.6|18
1623261740000|2021-06-09 18:02:20|6993.6|6987.6|6992.2|6986.2|6993.6|6987.6|6991.9|6985.9|15
1623261750000|2021-06-09 18:02:30|6992.4|6986.4|6992.9|6986.9|6993.4|6987.4|6991.3|6985.3|36
1623261760000|2021-06-09 18:02:40|6992.4|6986.4|6991.9|6985.9|6992.4|6986.4|6990.9|6984.9|20
1623261770000|2021-06-09 18:02:50|6992.2|6986.2|6992.9|6986.9|6993.4|6987.4|6991.9|6985.9|6
1623261780000|2021-06-09 18:03:00|6991.5|6985.5|6995.2|6989.2|6995.4|6989.4|6991.4|6985.4|7
1623261790000|2021-06-09 18:03:10|6995.4|6989.4|6996.4|6990.4|6996.4|6990.4|6992.2|6986.2|13
1623261800000|2021-06-09 18:03:20|6997|6991|7001|6995|7001.5|6995.5|6997|6991|7
1623261810000|2021-06-09 18:03:30|7001.5|6995.5|6993.9|6987.9|7003.7|6997.7|6993.9|6987.9|41
1623261820000|2021-06-09 18:03:40|6994|6988|6996.4|6990.4|6996.4|6990.4|6992.4|6986.4|42
1623261830000|2021-06-09 18:03:50|6995.2|6989.2|6995|6989|6998|6992|6995|6989|10
1623261840000|2021-06-09 18:04:00|6996.2|6990.2|6998.2|6992.2|6998.2|6992.2|6995.2|6989.2|10
1623261850000|2021-06-09 18:04:10|6997.6|6991.6|6995.4|6989.4|6997.6|6991.6|6995.4|6989.4|2
1623261860000|2021-06-09 18:04:20|6994.4|6988.4|6994.1|6988.1|6996.8|6990.8|6993.3|6987.3|17
1623261870000|2021-06-09 18:04:30|6993.9|6987.9|6993.9|6987.9|6994.1|6988.1|6993.3|6987.3|5
1623261880000|2021-06-09 18:04:40|6993.5|6987.5|6988.2|6982.2|6993.8|6987.8|6988.2|6982.2|6
1623261890000|2021-06-09 18:04:50|6990.3|6984.3|6989.7|6983.7|6991.2|6985.2|6988.2|6982.2|29
1623261900000|2021-06-09 18:05:00|6989.9|6983.9|6986.4|6980.4|6989.9|6983.9|6984.8|6978.8|25
1623261910000|2021-06-09 18:05:10|6986.7|6980.7|6986.4|6980.4|6987.2|6981.2|6986.2|6980.2|8
1623261920000|2021-06-09 18:05:20|6986.8|6980.8|6985.9|6979.9|6987.5|6981.5|6985.7|6979.7|21
1623261930000|2021-06-09 18:05:30|6986.1|6980.1|6987.3|6981.3|6987.3|6981.3|6986.1|6980.1|20
1623261940000|2021-06-09 18:05:40|6988.1|6982.1|6990.6|6984.6|6990.6|6984.6|6987.8|6981.8|17
1623261950000|2021-06-09 18:05:50|6990.8|6984.8|6995.3|6989.3|6996.3|6990.3|6990.8|6984.8|18
1623261960000|2021-06-09 18:06:00|6995.6|6989.6|6991.3|6985.3|6996.6|6990.6|6990.9|6984.9|16
1623261970000|2021-06-09 18:06:10|6992.1|6986.1|6992.4|6986.4|6992.4|6986.4|6990.7|6984.7|12
1623261980000|2021-06-09 18:06:20|6992.9|6986.9|6989.3|6983.3|6992.9|6986.9|6989.3|6983.3|16
1623261990000|2021-06-09 18:06:30|6989.6|6983.6|6988.9|6982.9|6990.9|6984.9|6988.9|6982.9|8
1623262000000|2021-06-09 18:06:40|6988.6|6982.6|6988.6|6982.6|6988.9|6982.9|6988.6|6982.6|2
1623262010000|2021-06-09 18:06:50|6988.9|6982.9|6988.6|6982.6|6990.9|6984.9|6988.1|6982.1|30
1623262020000|2021-06-09 18:07:00|6988.3|6982.3|6987|6981|6988.3|6982.3|6986.1|6980.1|21
1623262030000|2021-06-09 18:07:10|6986.7|6980.7|6987.6|6981.6|6987.9|6981.9|6986.7|6980.7|13
1623262040000|2021-06-09 18:07:20|6987.9|6981.9|6987.3|6981.3|6988.6|6982.6|6987.3|6981.3|10
1623262050000|2021-06-09 18:07:30|6986.1|6980.1|6988.9|6982.9|6989.1|6983.1|6986.1|6980.1|21
1623262060000|2021-06-09 18:07:40|6988.6|6982.6|6989.5|6983.5|6990.4|6984.4|6988.6|6982.6|5
1623262070000|2021-06-09 18:07:50|6989.2|6983.2|6986.7|6980.7|6989.2|6983.2|6986.7|6980.7|13
1623262080000|2021-06-09 18:08:00|6986.5|6980.5|6987.1|6981.1|6987.9|6981.9|6985.3|6979.3|16
1623262090000|2021-06-09 18:08:10|6987.4|6981.4|6990.1|6984.1|6991.7|6985.7|6987.4|6981.4|32
1623262100000|2021-06-09 18:08:20|6989.8|6983.8|6989.6|6983.6|6990.4|6984.4|6988.9|6982.9|9
1623262110000|2021-06-09 18:08:30|6989.4|6983.4|6986.4|6980.4|6989.9|6983.9|6985.9|6979.9|7
1623262120000|2021-06-09 18:08:40|6986.2|6980.2|6985.9|6979.9|6986.4|6980.4|6983.8|6977.8|17
1623262130000|2021-06-09 18:08:50|6984.9|6978.9|6986.1|6980.1|6986.4|6980.4|6984.4|6978.4|14
1623262140000|2021-06-09 18:09:00|6985.3|6979.3|6985.8|6979.8|6986.1|6980.1|6985.3|6979.3|4
1623262150000|2021-06-09 18:09:10|6986.3|6980.3|6987.8|6981.8|6989.6|6983.6|6986.3|6980.3|10
1623262160000|2021-06-09 18:09:20|6989.1|6983.1|6989.3|6983.3|6990|6984|6987.8|6981.8|30
1623262170000|2021-06-09 18:09:30|6990|6984|6987.8|6981.8|6990|6984|6987.6|6981.6|9
1623262180000|2021-06-09 18:09:40|6987.6|6981.6|6986.8|6980.8|6988.6|6982.6|6986.8|6980.8|15
1623262190000|2021-06-09 18:09:50|6987.1|6981.1|6987.6|6981.6|6987.9|6981.9|6986.8|6980.8|7
1623262200000|2021-06-09 18:10:00|6987.4|6981.4|6983.9|6977.9|6987.4|6981.4|6983.9|6977.9|58
1623262210000|2021-06-09 18:10:10|6984.7|6978.7|6975.4|6969.4|6984.7|6978.7|6973.9|6967.9|28
1623262220000|2021-06-09 18:10:20|6974.1|6968.1|6975|6969|6976.1|6970.1|6972.9|6966.9|33
1623262230000|2021-06-09 18:10:30|6974.7|6968.7|6976.6|6970.6|6977.9|6971.9|6973.6|6967.6|16
1623262240000|2021-06-09 18:10:40|6976.9|6970.9|6977.8|6971.8|6978.6|6972.6|6975.4|6969.4|26
1623262250000|2021-06-09 18:10:50|6978|6972|6981.8|6975.8|6982.3|6976.3|6977.8|6971.8|11
1623262260000|2021-06-09 18:11:00|6979.3|6973.3|6978.3|6972.3|6979.6|6973.6|6978.1|6972.1|19
1623262270000|2021-06-09 18:11:10|6978.6|6972.6|6979.1|6973.1|6979.6|6973.6|6977.8|6971.8|11
1623262280000|2021-06-09 18:11:20|6978.8|6972.8|6978.8|6972.8|6980.1|6974.1|6978.8|6972.8|6
1623262290000|2021-06-09 18:11:30|6979.3|6973.3|6979.6|6973.6|6980.9|6974.9|6978.8|6972.8|25
1623262300000|2021-06-09 18:11:40|6979.9|6973.9|6984.9|6978.9|6984.9|6978.9|6979.9|6973.9|25
1623262310000|2021-06-09 18:11:50|6984.5|6978.5|6989.7|6983.7|6990.9|6984.9|6984.5|6978.5|51
1623262320000|2021-06-09 18:12:00|6989.5|6983.5|6990.8|6984.8|6992|6986|6989|6983|38
1623262330000|2021-06-09 18:12:10|6991|6985|6992.9|6986.9|6993.1|6987.1|6991|6985|7
1623262340000|2021-06-09 18:12:20|6992.7|6986.7|6988|6982|6993.1|6987.1|6986.3|6980.3|50
1623262350000|2021-06-09 18:12:30|6988.6|6982.6|6991.5|6985.5|6992.1|6986.1|6987.3|6981.3|9
1623262360000|2021-06-09 18:12:40|6991|6985|6990.7|6984.7|6991.3|6985.3|6989.9|6983.9|23
1623262370000|2021-06-09 18:12:50|6992.7|6986.7|6999.4|6993.4|7001.6|6995.6|6992.4|6986.4|77
1623262380000|2021-06-09 18:13:00|6999.2|6993.2|6996.8|6990.8|6999.9|6993.9|6996.4|6990.4|51
1623262390000|2021-06-09 18:13:10|6996.6|6990.6|6993.4|6987.4|6996.8|6990.8|6991.9|6985.9|24
1623262400000|2021-06-09 18:13:20|6993.6|6987.6|6991.8|6985.8|6993.6|6987.6|6990|6984|66
1623262410000|2021-06-09 18:13:30|6992.8|6986.8|6992.6|6986.6|6993.9|6987.9|6990.9|6984.9|39
1623262420000|2021-06-09 18:13:40|6992.3|6986.3|6995.9|6989.9|7000.7|6994.7|6992.1|6986.1|59
1623262430000|2021-06-09 18:13:50|6996.1|6990.1|6989.6|6983.6|6996.4|6990.4|6989.6|6983.6|59
1623262440000|2021-06-09 18:14:00|6990.1|6984.1|6993.3|6987.3|6994.1|6988.1|6984.6|6978.6|203
1623262450000|2021-06-09 18:14:10|6993.5|6987.5|6996.6|6990.6|7000.5|6994.5|6993.1|6987.1|237
1623262460000|2021-06-09 18:14:20|6997.3|6991.3|6999.8|6993.8|7001.6|6995.6|6995.8|6989.8|184
1623262470000|2021-06-09 18:14:30|7000.1|6994.1|7007.4|7001.4|7007.9|7001.9|6998.3|6992.3|180
1623262480000|2021-06-09 18:14:40|7009.5|7003.5|7007|7001|7009.5|7003.5|7003.5|6997.5|196
1623262490000|2021-06-09 18:14:50|7007.2|7001.2|7006.5|7000.5|7008.9|7002.9|7005.5|6999.5|124
1623262500000|2021-06-09 18:15:00|7006|7000|6997.1|6991.1|7006.5|7000.5|6997.1|6991.1|48
1623262510000|2021-06-09 18:15:10|6996.8|6990.8|7003.8|6997.8|7005.1|6999.1|6994.6|6988.6|47
1623262520000|2021-06-09 18:15:20|7004.1|6998.1|7006.3|7000.3|7006.6|7000.6|7004.1|6998.1|13
1623262530000|2021-06-09 18:15:30|7006.1|7000.1|7001.2|6995.2|7006.6|7000.6|7001|6995|5
1623262540000|2021-06-09 18:15:40|7000.4|6994.4|6997.6|6991.6|7000.7|6994.7|6996.9|6990.9|39
1623262550000|2021-06-09 18:15:50|6997.8|6991.8|6998.6|6992.6|6998.9|6992.9|6997.3|6991.3|13
1623262560000|2021-06-09 18:16:00|6998.4|6992.4|6999.4|6993.4|6999.4|6993.4|6998.4|6992.4|8
1623262570000|2021-06-09 18:16:10|6999.9|6993.9|7002|6996|7002.3|6996.3|6999.9|6993.9|9
1623262580000|2021-06-09 18:16:20|7001.7|6995.7|7000|6994|7001.7|6995.7|7000|6994|77
1623262590000|2021-06-09 18:16:30|7002.7|6996.7|7001|6995|7004|6998|7000.7|6994.7|56
1623262600000|2021-06-09 18:16:40|7001.2|6995.2|7001|6995|7001.4|6995.4|7000.9|6994.9|2
1623262610000|2021-06-09 18:16:50|7001.2|6995.2|7002.7|6996.7|7003.6|6997.6|7001|6995|13
1623262620000|2021-06-09 18:17:00|7002.4|6996.4|7000.1|6994.1|7002.4|6996.4|7000.1|6994.1|68
1623262630000|2021-06-09 18:17:10|7000.4|6994.4|7000.4|6994.4|7000.4|6994.4|7000.1|6994.1|9
1623262640000|2021-06-09 18:17:20|7002.4|6996.4|7003.6|6997.6|7003.9|6997.9|7000|6994|78
1623262650000|2021-06-09 18:17:30|7003.4|6997.4|7003.3|6997.3|7006.2|7000.2|7002.9|6996.9|7
1623262660000|2021-06-09 18:17:40|7003.5|6997.5|7002.4|6996.4|7004.4|6998.4|7001.9|6995.9|5
1623262670000|2021-06-09 18:17:50|7002.2|6996.2|6996.5|6990.5|7002.2|6996.2|6996.5|6990.5|18
1623262680000|2021-06-09 18:18:00|6997.3|6991.3|6999.3|6993.3|6999.3|6993.3|6996.9|6990.9|4
1623262690000|2021-06-09 18:18:10|6999.1|6993.1|6999.8|6993.8|7000.1|6994.1|6998.8|6992.8|18
1623262700000|2021-06-09 18:18:20|6999.6|6993.6|6999.8|6993.8|7000|6994|6999.3|6993.3|4
1623262710000|2021-06-09 18:18:30|7000.3|6994.3|6999|6993|7000.3|6994.3|6998.5|6992.5|12
1623262720000|2021-06-09 18:18:40|6998.8|6992.8|6998.6|6992.6|6999.2|6993.2|6997.9|6991.9|6
1623262730000|2021-06-09 18:18:50|6998.4|6992.4|6997.3|6991.3|6998.4|6992.4|6996.6|6990.6|3
1623262740000|2021-06-09 18:19:00|6995.3|6989.3|6995.1|6989.1|6995.3|6989.3|6994.5|6988.5|11
1623262750000|2021-06-09 18:19:10|6994.8|6988.8|6994.8|6988.8|6994.8|6988.8|6994.8|6988.8|3
1623262760000|2021-06-09 18:19:20|6996.3|6990.3|6999.7|6993.7|7000.1|6994.1|6996.3|6990.3|19
1623262770000|2021-06-09 18:19:30|6998.6|6992.6|6997.8|6991.8|6999.1|6993.1|6997.8|6991.8|7
1623262780000|2021-06-09 18:19:40|6998.1|6992.1|6998.1|6992.1|6999.6|6993.6|6997.8|6991.8|3
1623262790000|2021-06-09 18:19:50|6996.9|6990.9|6997.6|6991.6|6999|6993|6995|6989|26
1623283200000|2021-06-10 00:00:00|7007.4|7001.4|7015.6|7005.6|7018.9|7008.4|7007.1|6997.4|12
1623283210000|2021-06-10 00:00:10|7012.6|7006.6|7008.9|6998.9|7015|7007.3|7008.9|6994.4|39
1623283220000|2021-06-10 00:00:20|7011.4|6996.4|7007.9|6997.9|7011.6|7002|7007.6|6996.4|7
1623283230000|2021-06-10 00:00:30|7004.9|6998.9|7001.8|6995.8|7004.9|6998.9|7001.3|6995.3|5
1623283240000|2021-06-10 00:00:40|7002.1|6996.1|6998.8|6992.8|7002.1|6996.1|6998.8|6992.8|4
1623283250000|2021-06-10 00:00:50|6998.4|6992.4|6998.4|6992.4|6998.4|6992.4|6993.8|6986.9|16
1623283260000|2021-06-10 00:01:00|6998.1|6992.1|6997.1|6991.1|6998.1|6992.1|6995.4|6989.4|2
1623283270000|2021-06-10 00:01:10|6996.7|6990.7|7004.1|6998.1|7005.2|6999.2|6996.7|6990.7|3
1623283280000|2021-06-10 00:01:20|7007.5|7001.5|7007.5|7001.5|7008|7002|7006.5|7000.5|2
1623283290000|2021-06-10 00:01:30|7007|7001|7005.2|6999.2|7007|7001|7005.2|6999.2|2
1623283300000|2021-06-10 00:01:40|7006.3|7000.3|7005.5|6999.5|7006.3|7000.3|7005.5|6999.5|0
1623283310000|2021-06-10 00:01:50|7005.2|6999.2|7003.3|6997.3|7005.5|6999.5|7002.9|6996.9|3
1623283320000|2021-06-10 00:02:00|7002.4|6996.4|7003.3|6997.3|7004|6998|7001.8|6995.8|5
1623283330000|2021-06-10 00:02:10|7003.5|6997.5|7003.5|6997.5|7003.5|6997.5|7003.3|6997.3|0
1623283340000|2021-06-10 00:02:20|7004.3|6998.3|7004.3|6998.3|7004.3|6998.3|7004.1|6998.1|0
1623283350000|2021-06-10 00:02:30|7004.8|6998.8|7010.6|7004.6|7010.9|7004.9|7004.8|6998.8|5
1623283360000|2021-06-10 00:02:40|||||||||1
1623283370000|2021-06-10 00:02:50|7010.9|7004.9|7010.4|7004.4|7011.9|7005.9|7010.4|7004.4|7
1623283380000|2021-06-10 00:03:00|7010.6|7004.6|7011.4|7005.4|7011.6|7005.6|7010.4|7004.4|5
1623283390000|2021-06-10 00:03:10|7011|7005|7011.6|7005.6|7011.6|7005.6|7010.4|7004.4|2
1623283400000|2021-06-10 00:03:20|7011.4|7005.4|7010.1|7004.1|7011.4|7005.4|7010.1|7004.1|1
1623283410000|2021-06-10 00:03:30|7010.3|7004.3|7006.6|7000.6|7010.3|7004.3|7006.6|7000.6|17
1623283420000|2021-06-10 00:03:40|7006.1|7000.1|7005|6999|7006.1|7000.1|7004.8|6998.8|1
1623283430000|2021-06-10 00:03:50|7004.3|6998.3|7004.7|6998.7|7005|6999|7004.3|6998.3|4
1623283440000|2021-06-10 00:04:00|7008.1|7002.1|7008.8|7002.8|7009|7003|7008.1|7002.1|6
1623283450000|2021-06-10 00:04:10|7007.5|7001.5|7008.6|7002.6|7008.6|7002.6|7007.5|7001.5|6
1623283460000|2021-06-10 00:04:20|7008.8|7002.8|7007.6|7001.6|7008.8|7002.8|7007.6|7001.6|1
1623283470000|2021-06-10 00:04:30|7008.8|6998.8|7006.6|7000.6|7008.8|7000.8|7004.1|6998.1|1
1623283480000|2021-06-10 00:04:40|7007.1|7001.1|7006.6|7000.6|7007.3|7001.3|7006.6|7000.6|10
1623283490000|2021-06-10 00:04:50|7007.1|7001.1|7006.6|7000.6|7007.1|7001.1|7006.6|7000.6|1
1623283500000|2021-06-10 00:05:00|7008.4|6998.4|7005.1|6999.1|7008.4|6999.1|7003.1|6997.1|2
1623283510000|2021-06-10 00:05:10|7005.3|6999.3|7005.6|6999.6|7005.6|6999.6|7004.8|6998.8|1
1623283520000|2021-06-10 00:05:20|7004.6|6998.6|7004.4|6998.4|7004.6|6998.6|7004.4|6998.4|1
1623283530000|2021-06-10 00:05:30|7003.3|6997.3|6999.4|6993.4|7003.3|6997.3|6998.4|6992.4|9
1623283540000|2021-06-10 00:05:40|6999.7|6993.7|7000.2|6994.2|7000.7|6994.7|6999.3|6993.3|1
1623283550000|2021-06-10 00:05:50|6999.7|6993.7|7000.7|6994.7|7001.2|6995.2|6999.7|6993.7|0
1623283560000|2021-06-10 00:06:00|7000.4|6994.4|6999.9|6993.9|7000.4|6994.4|6999.9|6993.9|0
1623283580000|2021-06-10 00:06:20|6999.6|6993.6|6998.2|6992.2|6999.6|6993.6|6997.6|6991.6|1
1623283590000|2021-06-10 00:06:30|6997.2|6991.2|6995.9|6989.9|6997.2|6991.2|6995.4|6989.4|3
1623283600000|2021-06-10 00:06:40|6995.6|6989.6|6995.6|6989.6|6995.6|6989.6|6995.6|6989.6|0
1623283630000|2021-06-10 00:07:10|6995.1|6989.1|6994.3|6988.3|6995.1|6989.1|6994.3|6988.3|0
1623283640000|2021-06-10 00:07:20|6993.6|6987.6|6990.2|6984.2|6993.6|6987.6|6990.2|6984.2|6
1623283650000|2021-06-10 00:07:30|6989.2|6983.2|6988.7|6982.7|6989.2|6983.2|6988.7|6982.7|1
1623283660000|2021-06-10 00:07:40|6987.7|6981.7|6987.2|6981.2|6987.7|6981.7|6987.2|6981.2|2
1623283670000|2021-06-10 00:07:50|6986.4|6980.4|6986.9|6980.9|6986.9|6980.9|6985.8|6979.8|5
1623283680000|2021-06-10 00:08:00|6987.9|6981.9|6987.9|6981.9|6987.9|6981.9|6987.9|6981.9|0
1623283690000|2021-06-10 00:08:10|6988.2|6982.2|6992.4|6986.4|6992.4|6986.4|6988.2|6982.2|6
1623283700000|2021-06-10 00:08:20|6992.2|6986.2|6992.2|6986.2|6992.4|6986.4|6991.9|6985.9|1
1623283710000|2021-06-10 00:08:30|6991.6|6985.6|6992.5|6986.5|6992.7|6986.7|6991.6|6985.6|1
1623283720000|2021-06-10 00:08:40|6992.2|6986.2|6992.2|6986.2|6992.2|6986.2|6992.2|6986.2|0
1623283730000|2021-06-10 00:08:50|6992.4|6986.4|6994.1|6988.1|6994.1|6988.1|6992.4|6986.4|3
1623283740000|2021-06-10 00:09:00|6994.4|6988.4|6995.1|6989.1|6995.1|6989.1|6992.7|6986.7|6
1623283750000|2021-06-10 00:09:10|6995.4|6989.4|6995.1|6989.1|6995.4|6989.4|6995.1|6989.1|0
1623283760000|2021-06-10 00:09:20|6995.4|6989.4|6996.2|6990.2|6997.6|6991.6|6995.4|6989.4|18
1623283770000|2021-06-10 00:09:30|6995.4|6989.4|6995.4|6989.4|6995.4|6989.4|6995.4|6989.4|3
1623283780000|2021-06-10 00:09:40|6994.8|6988.8|6995.9|6989.9|6995.9|6989.9|6994.8|6988.8|2
1623283790000|2021-06-10 00:09:50|6995.7|6989.7|6995.1|6989.1|6995.7|6989.7|6995.1|6989.1|0
1623283800000|2021-06-10 00:10:00|6994.7|6988.7|6994.8|6988.8|6994.8|6988.8|6994.7|6988.7|2
1623283810000|2021-06-10 00:10:10|6995.1|6989.1|6995.1|6989.1|6995.1|6989.1|6995.1|6989.1|0
1623283830000|2021-06-10 00:10:30|6994.7|6988.7|6995.7|6989.7|6996.2|6990.2|6994.7|6988.7|9
1623283840000|2021-06-10 00:10:40|6996.1|6990.1|6994.6|6988.6|6996.1|6990.1|6994.6|6988.6|0
1623283850000|2021-06-10 00:10:50|6996.4|6990.4|6997.9|6991.9|6997.9|6991.9|6996.4|6990.4|1
1623283860000|2021-06-10 00:11:00|6997.6|6991.6|6997.2|6991.2|6997.6|6991.6|6997.1|6991.1|0
1623283870000|2021-06-10 00:11:10|6997.6|6991.6|6996.6|6990.6|6997.6|6991.6|6996.6|6990.6|2
1623283880000|2021-06-10 00:11:20|6996.4|6990.4|6996.4|6990.4|6997.1|6991.1|6994.4|6988.4|4
1623283890000|2021-06-10 00:11:30|6995.1|6989.1|6994.4|6988.4|6995.1|6989.1|6994.4|6988.4|3
1623283900000|2021-06-10 00:11:40|6994.7|6988.7|6994.7|6988.7|6994.7|6988.7|6994.7|6988.7|0
1623283910000|2021-06-10 00:11:50|6994.4|6988.4|6994.4|6988.4|6994.7|6988.7|6994.4|6988.4|1
1623283920000|2021-06-10 00:12:00|6994|6988|6995.4|6989.4|6995.4|6989.4|6994|6988|7
1623283930000|2021-06-10 00:12:10|6998|6992|6998|6992|6998|6992|6998|6992|6
1623283940000|2021-06-10 00:12:20|6998.4|6992.4|6999|6993|6999|6993|6998|6992|0
1623283950000|2021-06-10 00:12:30|6998.7|6992.7|6998.4|6992.4|6999|6993|6998|6992|2
1623283970000|2021-06-10 00:12:50|6998.2|6992.2|6997.2|6991.2|6998.2|6992.2|6997.2|6991.2|1
1623283980000|2021-06-10 00:13:00|6998|6992|6996.5|6990.5|6998|6992|6996.5|6990.5|0
1623283990000|2021-06-10 00:13:10|6996.4|6990.4|6995|6989|6996.4|6990.4|6995|6989|1
1623284000000|2021-06-10 00:13:20|6996.2|6990.2|6995|6989|6996.2|6990.2|6995|6989|5
1623284010000|2021-06-10 00:13:30|6994.9|6988.9|6994.9|6988.9|6994.9|6988.9|6994.9|6988.9|1
1623284020000|2021-06-10 00:13:40|6994.8|6988.8|6994.8|6988.8|6994.8|6988.8|6994.8|6988.8|0
1623284030000|2021-06-10 00:13:50|6995|6989|6995|6989|6995|6989|6995|6989|0
1623284040000|2021-06-10 00:14:00|6994.8|6988.8|6995|6989|6995|6989|6994.8|6988.8|0
1623284050000|2021-06-10 00:14:10|6995.7|6989.7|6995.2|6989.2|6995.7|6989.7|6995.2|6989.2|2
1623284060000|2021-06-10 00:14:20|6994.7|6988.7|6995.7|6989.7|6995.7|6989.7|6994.7|6988.7|1
1623284120000|2021-06-10 00:15:20|6995.3|6989.3|6995.7|6989.7|6995.7|6989.7|6995.3|6989.3|1
1623284130000|2021-06-10 00:15:30|6995.6|6989.6|6995.3|6989.3|6995.6|6989.6|6995.3|6989.3|0
1623284150000|2021-06-10 00:15:50|6995.6|6989.6|6995.6|6989.6|6995.6|6989.6|6995.6|6989.6|0
1623284160000|2021-06-10 00:16:00|6995.3|6989.3|6995.3|6989.3|6995.6|6989.6|6995.3|6989.3|1
1623284190000|2021-06-10 00:16:30|6996.6|6990.6|6995.6|6989.6|6996.6|6990.6|6995.6|6989.6|5
1623284200000|2021-06-10 00:16:40|||||||||1
1623284210000|2021-06-10 00:16:50|6995.8|6989.8|6997.3|6991.3|6997.3|6991.3|6995.8|6989.8|2
1623284220000|2021-06-10 00:17:00|6996.8|6990.8|6996.8|6990.8|6996.8|6990.8|6996.8|6990.8|2
1623284230000|2021-06-10 00:17:10|6996.6|6990.6|6998.3|6992.3|6998.3|6992.3|6995.6|6989.6|4
1623284260000|2021-06-10 00:17:40|6999.9|6993.9|7000.4|6994.4|7000.4|6994.4|6999.9|6993.9|2
1623284270000|2021-06-10 00:17:50|7000.6|6994.6|7000.4|6994.4|7000.6|6994.6|7000.4|6994.4|1
1623284280000|2021-06-10 00:18:00|6998.5|6992.5|6998.5|6992.5|6998.8|6992.8|6998.5|6992.5|2
1623284290000|2021-06-10 00:18:10|6998.7|6992.7|6998.9|6992.9|6999.2|6993.2|6998.7|6992.7|4
1623284300000|2021-06-10 00:18:20|6998|6992|6999.2|6993.2|6999.2|6993.2|6998|6992|1
1623284310000|2021-06-10 00:18:30|6999|6993|6999|6993|6999|6993|6999|6993|0
1623284330000|2021-06-10 00:18:50|6999.2|6993.2|6999.2|6993.2|6999.2|6993.2|6999.2|6993.2|0
1623284340000|2021-06-10 00:19:00|6998.5|6992.5|6998.5|6992.5|6998.5|6992.5|6997.9|6991.9|1
1623284350000|2021-06-10 00:19:10|6998|6992|6998|6992|6998|6992|6997.7|6991.7|0
1623284360000|2021-06-10 00:19:20|6997.8|6991.8|6994.8|6988.8|6997.8|6991.8|6994.8|6988.8|3
1623284370000|2021-06-10 00:19:30|6994.6|6988.6|6996.1|6990.1|6996.1|6990.1|6994.6|6988.6|1
1623284390000|2021-06-10 00:19:50|6996.4|6990.4|6996.1|6990.1|6996.4|6990.4|6996.1|6990.1|2
1623284400000|2021-06-10 00:20:00|6995.5|6989.5|6993.4|6987.4|6995.5|6989.5|6993.3|6987.3|2
1623284410000|2021-06-10 00:20:10|6992.8|6986.8|6992.8|6986.8|6992.8|6986.8|6992.8|6986.8|0
1623284450000|2021-06-10 00:20:50|6992.6|6986.6|6992.6|6986.6|6992.6|6986.6|6992.6|6986.6|1
1623284480000|2021-06-10 00:21:20|6992|6986|6992.6|6986.6|6992.6|6986.6|6992|6986|4
1623284490000|2021-06-10 00:21:30|6993.3|6987.3|6992.6|6986.6|6993.3|6987.3|6992.6|6986.6|1
1623284500000|2021-06-10 00:21:40|6993.3|6987.3|6991.5|6985.5|6993.3|6987.3|6991.5|6985.5|3
1623284510000|2021-06-10 00:21:50|6991.8|6985.8|6991.1|6985.1|6991.8|6985.8|6991.1|6985.1|1
1623284520000|2021-06-10 00:22:00|6990.6|6984.6|6992.8|6986.8|6992.8|6986.8|6990.6|6984.6|4
1623284530000|2021-06-10 00:22:10|6993.1|6987.1|6990.6|6984.6|6994.8|6988.8|6990.3|6984.3|11
1623284540000|2021-06-10 00:22:20|6990.1|6984.1|6987.3|6981.3|6990.1|6984.1|6987.3|6981.3|2
1623284550000|2021-06-10 00:22:30|6987.6|6981.6|6990.6|6984.6|6990.9|6984.9|6987.6|6981.6|6
1623284560000|2021-06-10 00:22:40|6990.1|6984.1|6989.6|6983.6|6990.1|6984.1|6989.6|6983.6|0
1623284580000|2021-06-10 00:23:00|6989.1|6983.1|6986.1|6980.1|6989.5|6983.5|6986.1|6980.1|17
1623284590000|2021-06-10 00:23:10|6986.8|6980.8|6986.6|6980.6|6987.1|6981.1|6986.6|6980.6|4
1623284600000|2021-06-10 00:23:20|6986.8|6980.8|6988.6|6982.6|6988.6|6982.6|6986.8|6980.8|3
1623284610000|2021-06-10 00:23:30|||||||||2
1623284620000|2021-06-10 00:23:40|||||||||4
1623284640000|2021-06-10 00:24:00|6988.1|6982.1|6987.1|6981.1|6988.1|6982.1|6987.1|6981.1|0
1623284650000|2021-06-10 00:24:10|6988.6|6982.6|6988.6|6982.6|6988.6|6982.6|6988.6|6982.6|1
1623284710000|2021-06-10 00:25:10|6987.6|6981.6|6988.6|6982.6|6988.6|6982.6|6987.6|6981.6|3
1623284720000|2021-06-10 00:25:20|||||||||1
1623284730000|2021-06-10 00:25:30|6989.1|6983.1|6989.1|6983.1|6989.1|6983.1|6989.1|6983.1|0
1623284750000|2021-06-10 00:25:50|6990.1|6984.1|6990.1|6984.1|6990.1|6984.1|6990.1|6984.1|1
1623284760000|2021-06-10 00:26:00|6990.3|6984.3|6990.6|6984.6|6990.6|6984.6|6990.3|6984.3|0
1623284770000|2021-06-10 00:26:10|6990.3|6984.3|6990.1|6984.1|6990.3|6984.3|6990.1|6984.1|2
1623284800000|2021-06-10 00:26:40|||||||||1
1623284830000|2021-06-10 00:27:10|6990.4|6984.4|6989.8|6983.8|6990.6|6984.6|6989.5|6983.5|7
1623284840000|2021-06-10 00:27:20|6990.1|6984.1|6990.1|6984.1|6990.1|6984.1|6990.1|6984.1|0
1623284870000|2021-06-10 00:27:50|6989.5|6983.5|6990.1|6984.1|6990.1|6984.1|6989.5|6983.5|1
1623284880000|2021-06-10 00:28:00|6989.5|6983.5|6988.8|6982.8|6989.5|6983.5|6988.8|6982.8|0
1623284890000|2021-06-10 00:28:10|||||||||1
1623284900000|2021-06-10 00:28:20|6989.1|6983.1|6989.1|6983.1|6989.1|6983.1|6989.1|6983.1|0
1623284930000|2021-06-10 00:28:50|6989.6|6983.6|6989.3|6983.3|6989.6|6983.6|6989.3|6983.3|1
1623284940000|2021-06-10 00:29:00|6989.6|6983.6|6989.6|6983.6|6989.6|6983.6|6989.6|6983.6|0
1623284960000|2021-06-10 00:29:20|6990.1|6984.1|6990.1|6984.1|6990.1|6984.1|6990.1|6984.1|1
1623284980000|2021-06-10 00:29:40|6990.6|6984.6|6990.8|6984.8|6991.3|6985.3|6990.6|6984.6|0
1623285000000|2021-06-10 00:30:00|6990.3|6984.3|6990.8|6984.8|6990.8|6984.8|6990.3|6984.3|0
1623285020000|2021-06-10 00:30:20|6991|6985|6989.8|6983.8|6991|6985|6989.8|6983.8|1
1623285030000|2021-06-10 00:30:30|6989.9|6983.9|6990.6|6984.6|6990.6|6984.6|6989.9|6983.9|1
1623285040000|2021-06-10 00:30:40|6991.8|6985.8|6991.8|6985.8|6991.8|6985.8|6991.8|6985.8|1
1623285070000|2021-06-10 00:31:10|||||||||1
1623285080000|2021-06-10 00:31:20|6991.3|6985.3|6990.3|6984.3|6991.3|6985.3|6990.3|6984.3|1
1623285090000|2021-06-10 00:31:30|6990.8|6984.8|6990.8|6984.8|6990.8|6984.8|6990.8|6984.8|0
1623285110000|2021-06-10 00:31:50|6989.6|6983.6|6989.6|6983.6|6989.6|6983.6|6989.6|6983.6|1
1623285120000|2021-06-10 00:32:00|6989.1|6983.1|6989.1|6983.1|6989.3|6983.3|6989.1|6983.1|1
1623285130000|2021-06-10 00:32:10|6989.8|6983.8|6989.8|6983.8|6989.8|6983.8|6989.6|6983.6|5
1623285180000|2021-06-10 00:33:00|6990.1|6984.1|6990.1|6984.1|6990.1|6984.1|6990.1|6984.1|0
1623285190000|2021-06-10 00:33:10|6989.6|6983.6|6989.6|6983.6|6989.6|6983.6|6989.3|6983.3|0
1623285200000|2021-06-10 00:33:20|6989.1|6983.1|6988.8|6982.8|6989.1|6983.1|6988.6|6982.6|0
1623285210000|2021-06-10 00:33:30|6988.6|6982.6|6989.6|6983.6|6989.6|6983.6|6988.2|6982.2|1
1623285220000|2021-06-10 00:33:40|6989.1|6983.1|6990|6984|6990|6984|6989.1|6983.1|2
1623285230000|2021-06-10 00:33:50|6990.3|6984.3|6990.3|6984.3|6990.3|6984.3|6990.3|6984.3|0
1623285290000|2021-06-10 00:34:50|6990|6984|6989.8|6983.8|6990|6984|6989.3|6983.3|1
1623285340000|2021-06-10 00:35:40|6989.6|6983.6|6991|6985|6991|6985|6989.6|6983.6|2
1623285360000|2021-06-10 00:36:00|6990.8|6984.8|6991|6985|6991|6985|6990.8|6984.8|0
1623285390000|2021-06-10 00:36:30|6990.7|6984.7|6988.5|6982.5|6990.7|6984.7|6988.5|6982.5|10
1623285400000|2021-06-10 00:36:40|6989.4|6983.4|6989.3|6983.3|6989.4|6983.4|6989.3|6983.3|4
1623285410000|2021-06-10 00:36:50|6989.6|6983.6|6990.3|6984.3|6990.3|6984.3|6989.6|6983.6|2
1623285420000|2021-06-10 00:37:00|6990|6984|6990.3|6984.3|6990.3|6984.3|6990|6984|0
1623285430000|2021-06-10 00:37:10|6990|6984|6990.3|6984.3|6990.3|6984.3|6989.5|6983.5|3
1623285440000|2021-06-10 00:37:20|||||||||9
1623285470000|2021-06-10 00:37:50|6989.8|6983.8|6989.4|6983.4|6989.8|6983.8|6989.4|6983.4|0
1623285480000|2021-06-10 00:38:00|6988.5|6982.5|6988.5|6982.5|6988.5|6982.5|6988.5|6982.5|0
1623285490000|2021-06-10 00:38:10|6988.2|6982.2|6988.1|6982.1|6988.2|6982.2|6988.1|6982.1|1
1623285500000|2021-06-10 00:38:20|6987.4|6981.4|6986.9|6980.9|6987.4|6981.4|6986.9|6980.9|0
1623285510000|2021-06-10 00:38:30|6986.4|6980.4|6986.4|6980.4|6986.4|6980.4|6986.4|6980.4|0
1623285520000|2021-06-10 00:38:40|6985.4|6979.4|6982.5|6976.5|6985.4|6979.4|6982.5|6976.5|2
1623285530000|2021-06-10 00:38:50|6982.7|6976.7|6984.4|6978.4|6984.4|6978.4|6982.7|6976.7|10
1623285550000|2021-06-10 00:39:10|6983.7|6977.7|6983.7|6977.7|6983.7|6977.7|6983.7|6977.7|3
1623285580000|2021-06-10 00:39:40|6983.9|6977.9|6985.4|6979.4|6985.4|6979.4|6983.9|6977.9|0
1623285600000|2021-06-10 00:40:00|6984.2|6978.2|6984.7|6978.7|6984.7|6978.7|6984.2|6978.2|12
1623285610000|2021-06-10 00:40:10|6984.4|6978.4|6984.4|6978.4|6984.4|6978.4|6984.4|6978.4|0
1623285620000|2021-06-10 00:40:20|6984.1|6978.1|6984.4|6978.4|6984.7|6978.7|6984.1|6978.1|0
1623285630000|2021-06-10 00:40:30|6984|6978|6984.8|6978.8|6984.8|6978.8|6984|6978|1
1623285640000|2021-06-10 00:40:40|6985.4|6979.4|6985.4|6979.4|6985.4|6979.4|6985.4|6979.4|0
1623285650000|2021-06-10 00:40:50|6985.6|6979.6|6986.5|6980.5|6986.5|6980.5|6985.6|6979.6|2
1623285670000|2021-06-10 00:41:10|6986.7|6980.7|6988.4|6982.4|6988.4|6982.4|6986.7|6980.7|0
1623285700000|2021-06-10 00:41:40|6988.1|6982.1|6988.4|6982.4|6988.6|6982.6|6988.1|6982.1|1
1623285710000|2021-06-10 00:41:50|6988.8|6982.8|6988.8|6982.8|6988.8|6982.8|6988.8|6982.8|0
1623285720000|2021-06-10 00:42:00|6990|6984|6990|6984|6990|6984|6990|6984|7
1623285730000|2021-06-10 00:42:10|6991.2|6985.2|6991.2|6985.2|6991.2|6985.2|6991.2|6985.2|2
1623285740000|2021-06-10 00:42:20|6991|6985|6990.5|6984.5|6991|6985|6990.5|6984.5|1
1623285750000|2021-06-10 00:42:30|6989.3|6983.3|6989.1|6983.1|6989.6|6983.6|6989.1|6983.1|0
1623285770000|2021-06-10 00:42:50|6993.2|6987.2|6993|6987|6993.2|6987.2|6992.3|6986.3|7
1623285780000|2021-06-10 00:43:00|6993.7|6987.7|6993|6987|6993.7|6987.7|6993|6987|0
1623285790000|2021-06-10 00:43:10|6993.3|6987.3|6994.7|6988.7|6994.7|6988.7|6993.3|6987.3|4
1623285810000|2021-06-10 00:43:30|6994.3|6988.3|6994.2|6988.2|6995|6989|6994.2|6988.2|0
1623285820000|2021-06-10 00:43:40|6994.1|6988.1|6994.1|6988.1|6994.1|6988.1|6994.1|6988.1|0
1623285830000|2021-06-10 00:43:50|6994.5|6988.5|6995.3|6989.3|6995.3|6989.3|6994.5|6988.5|0
1623285840000|2021-06-10 00:44:00|6995.1|6989.1|6993.7|6987.7|6995.1|6989.1|6993.7|6987.7|2
1623285850000|2021-06-10 00:44:10|6994|6988|6994.4|6988.4|6994.4|6988.4|6994|6988|2
1623285860000|2021-06-10 00:44:20|6995|6989|6994.7|6988.7|6995|6989|6994.7|6988.7|1
1623285890000|2021-06-10 00:44:50|6995.3|6989.3|6994.2|6988.2|6995.3|6989.3|6994.2|6988.2|1
1623285920000|2021-06-10 00:45:20|6996|6990|6996|6990|6996|6990|6996|6990|2
1623285950000|2021-06-10 00:45:50|||||||||1
1623285960000|2021-06-10 00:46:00|6995.7|6989.7|6994|6988|6995.7|6989.7|6994|6988|3
1623285970000|2021-06-10 00:46:10|6993.7|6987.7|6992.2|6986.2|6993.7|6987.7|6992.2|6986.2|1
1623285980000|2021-06-10 00:46:20|6991.7|6985.7|6991.7|6985.7|6991.7|6985.7|6991.7|6985.7|0
1623285990000|2021-06-10 00:46:30|6992.2|6986.2|6993|6987|6993|6987|6992.2|6986.2|0
1623286000000|2021-06-10 00:46:40|6992|6986|6992.3|6986.3|6992.3|6986.3|6992|6986|0
1623286010000|2021-06-10 00:46:50|6992.1|6986.1|6993.3|6987.3|6993.3|6987.3|6992|6986|2
1623286020000|2021-06-10 00:47:00|6992.2|6986.2|6992.2|6986.2|6992.2|6986.2|6992.2|6986.2|0
1623286030000|2021-06-10 00:47:10|6994|6988|6994|6988|6994|6988|6994|6988|2
1623286050000|2021-06-10 00:47:30|6994.8|6988.8|6994.8|6988.8|6994.8|6988.8|6994.8|6988.8|1
1623286060000|2021-06-10 00:47:40|6994.5|6988.5|6994.7|6988.7|6994.7|6988.7|6994.5|6988.5|0
1623286090000|2021-06-10 00:48:10|6994.9|6988.9|6995.7|6989.7|6995.7|6989.7|6994.9|6988.9|3
1623286110000|2021-06-10 00:48:30|6995.5|6989.5|6994.9|6988.9|6995.5|6989.5|6994.9|6988.9|0
1623286170000|2021-06-10 00:49:30|6995.2|6989.2|6995.9|6989.9|6998.2|6989.9|6995.2|6987.9|0
1623286180000|2021-06-10 00:49:40|6996.1|6990.1|6996.4|6990.4|6996.4|6990.4|6996.1|6990.1|0
1623286230000|2021-06-10 00:50:30|6995.7|6989.7|6995.7|6989.7|6995.7|6989.7|6995.7|6989.7|0
1623286250000|2021-06-10 00:50:50|6995.4|6989.4|6995.4|6989.4|6995.4|6989.4|6995.4|6989.4|0
1623286260000|2021-06-10 00:51:00|6995.2|6989.2|6994.9|6988.9|6995.2|6989.2|6994.9|6988.9|1
1623286270000|2021-06-10 00:51:10|6995.5|6989.5|6995.5|6989.5|6995.5|6989.5|6995.5|6989.5|0
1623286290000|2021-06-10 00:51:30|6995.2|6989.2|6995.2|6989.2|6995.2|6989.2|6995.2|6989.2|0
1623286300000|2021-06-10 00:51:40|6995.5|6989.5|6995.5|6989.5|6995.5|6989.5|6995.5|6989.5|0
1623286310000|2021-06-10 00:51:50|6995.3|6989.3|6995.4|6989.4|6995.9|6989.9|6994.7|6988.7|6
1623286320000|2021-06-10 00:52:00|6995.7|6989.7|6995.7|6989.7|6995.7|6989.7|6995.7|6989.7|0
1623286330000|2021-06-10 00:52:10|6995.9|6989.9|6995.9|6989.9|6995.9|6989.9|6995.9|6989.9|4
1623286340000|2021-06-10 00:52:20|6995.7|6989.7|6995.7|6989.7|6995.7|6989.7|6995.7|6989.7|0
1623286370000|2021-06-10 00:52:50|6995.9|6989.9|6995.9|6989.9|6995.9|6989.9|6995.9|6989.9|1
1623286380000|2021-06-10 00:53:00|6995.5|6989.5|6994.5|6988.5|6995.5|6989.5|6994.5|6988.5|0
1623286390000|2021-06-10 00:53:10|6994.9|6988.9|6994.9|6988.9|6994.9|6988.9|6994.9|6988.9|2
1623286410000|2021-06-10 00:53:30|6995.1|6989.1|6995.4|6989.4|6995.4|6989.4|6995.1|6989.1|0
1623286420000|2021-06-10 00:53:40|6994.9|6988.9|6994.9|6988.9|6994.9|6988.9|6994.9|6988.9|1
1623286440000|2021-06-10 00:54:00|6994.4|6988.4|6994.2|6988.2|6994.4|6988.4|6993.9|6987.9|0
1623286450000|2021-06-10 00:54:10|6993.9|6987.9|6993.9|6987.9|6993.9|6987.9|6993.9|6987.9|0
1623286460000|2021-06-10 00:54:20|6994.1|6988.1|6994.2|6988.2|6994.2|6988.2|6993.9|6987.9|1
1623286470000|2021-06-10 00:54:30|||||||||1
1623286480000|2021-06-10 00:54:40|6995.3|6989.3|6995.3|6989.3|6995.3|6989.3|6995.3|6989.3|0
1623286520000|2021-06-10 00:55:20|6995|6989|6995.3|6989.3|6995.3|6989.3|6994.7|6988.7|0
1623286540000|2021-06-10 00:55:40|6995.5|6989.5|6994.5|6988.5|6995.5|6989.5|6994.5|6988.5|0
1623286560000|2021-06-10 00:56:00|6994.2|6988.2|6994.5|6988.5|6994.5|6988.5|6994.2|6988.2|0
1623286570000|2021-06-10 00:56:10|6993.9|6987.9|6994.5|6988.5|6994.5|6988.5|6993.5|6987.5|1
1623286610000|2021-06-10 00:56:50|6993.2|6987.2|6992.7|6986.7|6993.2|6987.2|6992.7|6986.7|1
1623286620000|2021-06-10 00:57:00|6993.9|6987.9|6992.9|6986.9|6993.9|6987.9|6992.9|6986.9|14
1623286630000|2021-06-10 00:57:10|6993.9|6987.9|6993.9|6987.9|6993.9|6987.9|6993.9|6987.9|0
1623286670000|2021-06-10 00:57:50|6994.7|6988.7|6995.5|6989.5|6995.5|6989.5|6994.7|6988.7|0
1623286700000|2021-06-10 00:58:20|6996.2|6990.2|6996.8|6990.8|6996.8|6990.8|6995.7|6989.7|12
1623286710000|2021-06-10 00:58:30|6996.5|6990.5|6996.5|6990.5|6996.5|6990.5|6996.5|6990.5|0
1623286740000|2021-06-10 00:59:00|6996|6990|6994.5|6988.5|6996|6990|6994.5|6988.5|0
1623286770000|2021-06-10 00:59:30|6994.8|6988.8|6993.3|6987.3|6994.8|6988.8|6993.3|6987.3|1
1623286780000|2021-06-10 00:59:40|6993.5|6987.5|6993.5|6987.5|6994.5|6988.5|6993.5|6987.5|2
1623286790000|2021-06-10 00:59:50|6993.7|6987.7|6994|6988|6994|6988|6993.7|6987.7|0
1623286800000|2021-06-10 01:00:00|6994.3|6988.3|6991.6|6985.6|6994.3|6988.3|6991.5|6985.5|0
1623286810000|2021-06-10 01:00:10|6990.8|6984.8|6988.3|6982.3|6990.8|6984.8|6988.3|6982.3|3
1623286820000|2021-06-10 01:00:20|6988.1|6982.1|6986.5|6980.5|6988.1|6982.1|6984.8|6978.8|2
1623286830000|2021-06-10 01:00:30|6986.8|6980.8|6986.5|6980.5|6986.8|6980.8|6986.3|6980.3|1
1623286840000|2021-06-10 01:00:40|6986.8|6980.8|6991.3|6985.3|6991.3|6985.3|6986.8|6980.8|1
1623286850000|2021-06-10 01:00:50|6991.6|6985.6|6986.6|6980.6|6991.6|6985.6|6986.1|6980.1|12
1623286860000|2021-06-10 01:01:00|6986.3|6980.3|6984.1|6978.1|6986.3|6980.3|6984.1|6978.1|1
1623286870000|2021-06-10 01:01:10|6984.6|6978.6|6984.6|6978.6|6984.8|6978.8|6984.6|6978.6|2
1623286880000|2021-06-10 01:01:20|6984.3|6978.3|6984.3|6978.3|6984.3|6978.3|6984.3|6978.3|0
1623286890000|2021-06-10 01:01:30|6984.1|6978.1|6983.6|6977.6|6984.1|6978.1|6983.6|6977.6|1
1623286900000|2021-06-10 01:01:40|6983.8|6977.8|6983.8|6977.8|6983.8|6977.8|6983.8|6977.8|0
1623286910000|2021-06-10 01:01:50|6988.7|6982.7|6989.3|6983.3|6991|6985|6988.7|6982.7|24
1623286920000|2021-06-10 01:02:00|6989.7|6983.7|6990.5|6984.5|6993.6|6987.6|6989.7|6983.7|30
1623286930000|2021-06-10 01:02:10|6990.8|6984.8|6994.2|6984.2|6994.2|6986.3|6990.8|6984.2|4
1623286950000|2021-06-10 01:02:30|6994.1|6984.1|6994.1|6984.1|6994.1|6984.1|6994.1|6984.1|0
1623286960000|2021-06-10 01:02:40|6991.3|6985.3|6994|6988|6994|6988|6991.3|6985.3|1
1623286970000|2021-06-10 01:02:50|6993.3|6987.3|6993.6|6987.6|6993.6|6987.6|6993.3|6987.3|0
1623286980000|2021-06-10 01:03:00|6992|6986|6991.6|6985.6|6992|6986|6991.6|6985.6|1
1623286990000|2021-06-10 01:03:10|6991.8|6985.8|6993.1|6987.1|6993.1|6987.1|6991.8|6985.8|6
1623287000000|2021-06-10 01:03:20|6992.5|6986.5|6991.8|6985.8|6992.5|6986.5|6991.8|6985.8|0
1623287010000|2021-06-10 01:03:30|6992|6986|6992|6986|6992|6986|6992|6986|0
1623287020000|2021-06-10 01:03:40|6992.1|6986.1|6992.5|6986.5|6992.5|6986.5|6992.1|6986.1|1
1623287030000|2021-06-10 01:03:50|6992.6|6986.6|6994.1|6988.1|6994.1|6988.1|6992.6|6986.6|0
1623287040000|2021-06-10 01:04:00|6994.5|6988.5|6992.1|6986.1|6994.7|6988.7|6992.1|6986.1|4
1623287050000|2021-06-10 01:04:10|6992|6986|6994.6|6988.6|6994.6|6988.6|6992|6986|3
1623287060000|2021-06-10 01:04:20|6994.8|6988.8|7000.8|6994.8|7000.8|6994.8|6994.6|6988.6|10
1623287070000|2021-06-10 01:04:30|7000.4|6994.4|7002.1|6996.1|7002.5|6996.5|7000.4|6994.4|39
1623287080000|2021-06-10 01:04:40|7002|6996|6999.4|6993.4|7002|6996|6999.4|6993.4|2
1623287090000|2021-06-10 01:04:50|6999.3|6993.3|6998.9|6992.9|6999.3|6993.3|6998.9|6992.9|0
1623287100000|2021-06-10 01:05:00|6998.8|6992.8|6997.8|6991.8|6998.8|6992.8|6997.8|6991.8|16
1623287110000|2021-06-10 01:05:10|6998|6992|6998.3|6992.3|6998.3|6992.3|6998|6992|0
1623287120000|2021-06-10 01:05:20|6998.5|6992.5|6999.8|6993.8|6999.8|6993.8|6998.5|6992.5|2
1623287130000|2021-06-10 01:05:30|7000|6994|7000.3|6994.3|7000.3|6994.3|7000|6994|0
1623287140000|2021-06-10 01:05:40|7000|6994|7000.5|6994.5|7000.5|6994.5|7000|6994|1
1623287150000|2021-06-10 01:05:50|7000.3|6994.3|7000|6994|7000.3|6994.3|7000|6994|0
1623287160000|2021-06-10 01:06:00|7000.5|6994.5|7001.4|6995.4|7003|6997|7000.2|6994.2|6
1623287170000|2021-06-10 01:06:10|7001.6|6995.6|7002.1|6996.1|7002.1|6996.1|7001.4|6995.4|0
1623287180000|2021-06-10 01:06:20|7001.9|6995.9|7001.2|6995.2|7001.9|6995.9|7001.2|6995.2|3
1623287190000|2021-06-10 01:06:30|7001.4|6995.4|7001|6995|7001.4|6995.4|7001|6995|0
1623287200000|2021-06-10 01:06:40|7001.2|6995.2|7001.2|6995.2|7001.2|6995.2|7001.2|6995.2|0
1623287230000|2021-06-10 01:07:10|7001.6|6995.6|7001.6|6995.6|7001.6|6995.6|7001.6|6995.6|2
1623287260000|2021-06-10 01:07:40|7001.4|6995.4|7001.4|6995.4|7001.4|6995.4|7001.4|6995.4|0
1623287280000|2021-06-10 01:08:00|7003.1|6997.1|7001.3|6995.3|7003.1|6997.1|7001.3|6995.3|7
1623287290000|2021-06-10 01:08:10|7002.1|6996.1|7001.9|6995.9|7002.1|6996.1|7001.9|6995.9|0
1623287300000|2021-06-10 01:08:20|7001.7|6995.7|7000.8|6994.8|7001.7|6995.7|7000.8|6994.8|1
1623287310000|2021-06-10 01:08:30|7001.4|6995.4|7000.9|6994.9|7001.4|6995.4|7000.9|6994.9|1
1623287320000|2021-06-10 01:08:40|7001.2|6995.2|7001.7|6995.7|7001.7|6995.7|7000.3|6994.3|2
1623287330000|2021-06-10 01:08:50|6998.3|6992.3|6998.1|6992.1|6998.3|6992.3|6997.9|6991.9|8
1623287340000|2021-06-10 01:09:00|6997.6|6991.6|6997.6|6991.6|6997.6|6991.6|6997.6|6991.6|0
1623287350000|2021-06-10 01:09:10|6997.3|6991.3|6994.6|6988.6|6997.8|6991.8|6994.3|6988.3|6
1623287360000|2021-06-10 01:09:20|6994.3|6988.3|6992.8|6986.8|6994.3|6988.3|6992.2|6986.2|11
1623287370000|2021-06-10 01:09:30|6993|6987|6993|6987|6993|6987|6993|6987|0
1623287390000|2021-06-10 01:09:50|6993.3|6987.3|6995.3|6989.3|6995.4|6989.4|6993.3|6987.3|3
1623287400000|2021-06-10 01:10:00|6995|6989|6994.3|6988.3|6995|6989|6994.3|6988.3|0
1623287410000|2021-06-10 01:10:10|6993|6987|6994.3|6988.3|6994.3|6988.3|6992.8|6986.8|1
1623287420000|2021-06-10 01:10:20|6994.5|6988.5|6994.8|6988.8|6994.8|6988.8|6994.5|6988.5|0
1623287430000|2021-06-10 01:10:30|6995.3|6989.3|6995.3|6989.3|6995.3|6989.3|6995.3|6989.3|0
1623287450000|2021-06-10 01:10:50|6995|6989|6995.3|6989.3|6995.3|6989.3|6995|6989|0
1623287460000|2021-06-10 01:11:00|6995|6989|6995.3|6989.3|6995.3|6989.3|6995|6989|0
1623287480000|2021-06-10 01:11:20|6994.7|6988.7|6994.5|6988.5|6994.7|6988.7|6994.5|6988.5|0
1623287490000|2021-06-10 01:11:30|6993.8|6987.8|6994.3|6988.3|6994.3|6988.3|6993.8|6987.8|0
1623287500000|2021-06-10 01:11:40|6994.8|6988.8|6994.8|6988.8|6994.8|6988.8|6994.3|6988.3|0
1623287510000|2021-06-10 01:11:50|6994.6|6988.6|6994.6|6988.6|6994.6|6988.6|6994.6|6988.6|1
1623287520000|2021-06-10 01:12:00|6994.3|6988.3|6993.8|6987.8|6994.8|6988.8|6993.8|6987.8|0
1623287540000|2021-06-10 01:12:20|6994.3|6988.3|6994.8|6988.8|6994.8|6988.8|6994.3|6988.3|3
1623287550000|2021-06-10 01:12:30|6994|6988|6994.6|6988.6|6994.8|6988.8|6993.5|6987.5|0
1623287560000|2021-06-10 01:12:40|6994.5|6988.5|6994.8|6988.8|6994.8|6988.8|6994.5|6988.5|0
1623287570000|2021-06-10 01:12:50|6994.3|6988.3|6993.8|6987.8|6994.3|6988.3|6993.8|6987.8|0
1623287580000|2021-06-10 01:13:00|6993.5|6987.5|6991.8|6985.8|6993.5|6987.5|6990.5|6984.5|3
1623287600000|2021-06-10 01:13:20|6992.3|6986.3|6992.3|6986.3|6993|6987|6992.3|6986.3|0
1623287610000|2021-06-10 01:13:30|6991.8|6985.8|6992.8|6986.8|6992.8|6986.8|6991.8|6985.8|0
1623287620000|2021-06-10 01:13:40|6993|6987|6993|6987|6993|6987|6993|6987|0
1623287630000|2021-06-10 01:13:50|6992.8|6986.8|6992.8|6986.8|6992.8|6986.8|6992.3|6986.3|1
1623287640000|2021-06-10 01:14:00|6992.3|6986.3|6992.3|6986.3|6992.8|6986.8|6992.3|6986.3|0
1623287650000|2021-06-10 01:14:10|6992.5|6986.5|6992.8|6986.8|6992.8|6986.8|6992.5|6986.5|0
1623287670000|2021-06-10 01:14:30|6993|6987|6992.8|6986.8|6993|6987|6992.8|6986.8|0
1623287680000|2021-06-10 01:14:40|6993|6987|6992.3|6986.3|6993|6987|6992.3|6986.3|0
1623287690000|2021-06-10 01:14:50|6992.5|6986.5|6992.8|6986.8|6992.8|6986.8|6992.5|6986.5|1
1623287700000|2021-06-10 01:15:00|6993.5|6987.5|6991.3|6985.3|6993.5|6987.5|6991.3|6985.3|9
1623287710000|2021-06-10 01:15:10|6992.3|6986.3|6991.3|6985.3|6992.3|6986.3|6991.3|6985.3|3
1623287750000|2021-06-10 01:15:50|6991.5|6985.5|6991.3|6985.3|6991.8|6985.8|6991.3|6985.3|3
1623287760000|2021-06-10 01:16:00|6990.3|6984.3|6992.8|6986.8|6992.8|6986.8|6990.3|6984.3|6
1623287770000|2021-06-10 01:16:10|6992.5|6986.5|6991.8|6985.8|6992.8|6986.8|6991.8|6985.8|0
1623287780000|2021-06-10 01:16:20|6991.3|6985.3|6991.3|6985.3|6991.3|6985.3|6991.3|6985.3|0
1623287810000|2021-06-10 01:16:50|6991|6985|6991.3|6985.3|6991.3|6985.3|6991|6985|0
1623287820000|2021-06-10 01:17:00|6991.5|6985.5|6991.5|6985.5|6991.5|6985.5|6991.5|6985.5|0
1623287830000|2021-06-10 01:17:10|6993|6987|6993|6987|6993|6987|6993|6987|1
1623287840000|2021-06-10 01:17:20|6993.5|6987.5|6993.8|6987.8|6994|6988|6993.5|6987.5|0
1623287850000|2021-06-10 01:17:30|6994|6988|6994|6988|6994.3|6988.3|6994|6988|0
1623287860000|2021-06-10 01:17:40|6994.3|6988.3|6994.3|6988.3|6994.3|6988.3|6994.3|6988.3|0
1623287870000|2021-06-10 01:17:50|6995|6989|6995.3|6989.3|6995.3|6989.3|6994.7|6988.7|1
1623287880000|2021-06-10 01:18:00|6994.7|6988.7|6994.7|6988.7|6995|6989|6994.7|6988.7|0
1623287900000|2021-06-10 01:18:20|6995|6989|6995|6989|6995|6989|6995|6989|0
1623287910000|2021-06-10 01:18:30|6995.2|6989.2|6994.7|6988.7|6995.7|6989.7|6994.7|6988.7|0
1623287920000|2021-06-10 01:18:40|6994.5|6988.5|6994.2|6988.2|6994.5|6988.5|6994.2|6988.2|0
1623287930000|2021-06-10 01:18:50|6994.5|6988.5|6993.1|6987.1|6994.5|6988.5|6993.1|6987.1|2
1623287940000|2021-06-10 01:19:00|6992.8|6986.8|6992.3|6986.3|6992.8|6986.8|6992.3|6986.3|0
1623287950000|2021-06-10 01:19:10|6991.3|6985.3|6991.7|6985.7|6992|6986|6991.3|6985.3|0
1623287960000|2021-06-10 01:19:20|6992|6986|6991.5|6985.5|6992|6986|6991.5|6985.5|0
1623287990000|2021-06-10 01:19:50|6992|6986|6991.3|6985.3|6992|6986|6991.3|6985.3|1
1623288000000|2021-06-10 01:20:00|6992|6986|6991.1|6985.1|6992|6986|6991.1|6985.1|0
1623288030000|2021-06-10 01:20:30|6991.5|6985.5|6991.5|6985.5|6991.5|6985.5|6991.5|6985.5|0
1623288040000|2021-06-10 01:20:40|6991.3|6985.3|6991.3|6985.3|6991.3|6985.3|6991.3|6985.3|0
1623288050000|2021-06-10 01:20:50|6991.1|6985.1|6991.1|6985.1|6991.1|6985.1|6991.1|6985.1|1
1623288060000|2021-06-10 01:21:00|6991.3|6985.3|6990.8|6984.8|6991.3|6985.3|6990.6|6984.6|0
1623288070000|2021-06-10 01:21:10|6991|6985|6991|6985|6991|6985|6991|6985|0
1623288080000|2021-06-10 01:21:20|6991.3|6985.3|6992.5|6986.5|6994|6988|6991.3|6985.3|3
1623288090000|2021-06-10 01:21:30|6992.8|6986.8|6993.8|6987.8|6993.8|6987.8|6992.8|6986.8|0
1623288100000|2021-06-10 01:21:40|6993.4|6987.4|6991.8|6985.8|6993.4|6987.4|6991.8|6985.8|0
1623288110000|2021-06-10 01:21:50|6991.3|6985.3|6992.3|6986.3|6992.3|6986.3|6991.3|6985.3|0
1623288120000|2021-06-10 01:22:00|6992|6986|6992.3|6986.3|6992.3|6986.3|6991.3|6985.3|0
1623288130000|2021-06-10 01:22:10|6993.3|6987.3|6994|6988|6994|6988|6993.3|6987.3|2
1623288180000|2021-06-10 01:23:00|6993.9|6987.9|6999.4|6993.4|6999.9|6993.9|6993.9|6987.9|3
1623288190000|2021-06-10 01:23:10|7000.3|6994.3|7000.6|6994.6|7000.6|6994.6|6999.9|6993.9|2
1623288200000|2021-06-10 01:23:20|7000.4|6994.4|7002.8|6996.8|7003.1|6997.1|6999.9|6993.9|10
1623288240000|2021-06-10 01:24:00|7001.9|6995.9|7001.6|6995.6|7001.9|6995.9|7001.4|6995.4|0
1623288250000|2021-06-10 01:24:10|7002.6|6996.6|7002.6|6996.6|7002.6|6996.6|7002.6|6996.6|3
1623288270000|2021-06-10 01:24:30|7002.1|6996.1|7001.9|6995.9|7002.1|6996.1|7001.9|6995.9|0
1623288290000|2021-06-10 01:24:50|7002.1|6996.1|7001.8|6995.8|7002.1|6996.1|7001.8|6995.8|2
1623288300000|2021-06-10 01:25:00|7001.4|6995.4|7001.4|6995.4|7001.4|6995.4|7001.4|6995.4|0
1623288310000|2021-06-10 01:25:10|7000.9|6994.9|6999.4|6993.4|7000.9|6994.9|6998.7|6992.7|1
1623288330000|2021-06-10 01:25:30|6999.7|6993.7|6998.9|6992.9|6999.7|6993.7|6998.9|6992.9|1
1623288340000|2021-06-10 01:25:40|6998.6|6992.6|6997.9|6991.9|6998.6|6992.6|6997.9|6991.9|1
1623288350000|2021-06-10 01:25:50|6998.1|6992.1|6999.9|6993.9|7000.2|6994.2|6998.1|6992.1|1
1623288360000|2021-06-10 01:26:00|7000.1|6994.1|7000.2|6994.2|7000.4|6994.4|7000.1|6994.1|1
1623288370000|2021-06-10 01:26:10|6999.9|6993.9|6999.9|6993.9|6999.9|6993.9|6999.9|6993.9|0
1623288400000|2021-06-10 01:26:40|7000.2|6994.2|7000.4|6994.4|7000.4|6994.4|7000.2|6994.2|0
1623288410000|2021-06-10 01:26:50|7000.8|6994.8|6999.6|6993.6|7001.1|6995.1|6999.4|6993.4|2
1623288420000|2021-06-10 01:27:00|6999.9|6993.9|7000.1|6994.1|7000.1|6994.1|6999.4|6993.4|0
1623288430000|2021-06-10 01:27:10|7000.4|6994.4|7001.9|6995.9|7002.2|6996.2|7000.4|6994.4|4
1623288460000|2021-06-10 01:27:40|7002.6|6996.6|7003.1|6997.1|7003.1|6997.1|7002.6|6996.6|0
1623288470000|2021-06-10 01:27:50|7002.8|6996.8|7003.1|6997.1|7003.1|6997.1|7002.8|6996.8|0
1623288480000|2021-06-10 01:28:00|7002.8|6996.8|7002.8|6996.8|7002.8|6996.8|7002.8|6996.8|0
1623288490000|2021-06-10 01:28:10|7003.1|6997.1|7002.8|6996.8|7003.1|6997.1|7002.8|6996.8|0
1623288500000|2021-06-10 01:28:20|7002.4|6996.4|7001.6|6995.6|7002.4|6996.4|7001.6|6995.6|1
1623288510000|2021-06-10 01:28:30|7001.4|6995.4|7001.4|6995.4|7001.4|6995.4|7001.4|6995.4|0
1623288520000|2021-06-10 01:28:40|7001.6|6995.6|7001.6|6995.6|7001.6|6995.6|7001.6|6995.6|0
1623288530000|2021-06-10 01:28:50|7001.4|6995.4|7000.4|6994.4|7001.4|6995.4|7000.4|6994.4|1
1623288550000|2021-06-10 01:29:10|6998.5|6992.5|6994.9|6988.9|6999.1|6993.1|6994.9|6988.9|1
1623288580000|2021-06-10 01:29:40|6995.4|6989.4|6997.2|6991.2|6997.2|6991.2|6995.4|6989.4|1
1623288590000|2021-06-10 01:29:50|6997.7|6991.7|6997.7|6991.7|6997.7|6991.7|6997.7|6991.7|0
1623288600000|2021-06-10 01:30:00|6997.4|6991.4|6995.9|6989.9|6997.4|6991.4|6995.6|6989.6|0
1623288610000|2021-06-10 01:30:10|6996.7|6990.7|6999.2|6993.2|6999.2|6993.2|6996.7|6990.7|1
1623288620000|2021-06-10 01:30:20|6999|6993|6999|6993|6999|6993|6998.4|6992.4|0
1623288630000|2021-06-10 01:30:30|6999.2|6993.2|6998.6|6992.6|6999.5|6993.5|6998.6|6992.6|4
1623288650000|2021-06-10 01:30:50|6999.5|6993.5|6999.8|6993.8|6999.8|6993.8|6999.5|6993.5|1
1623288660000|2021-06-10 01:31:00|7000.1|6994.1|7000.4|6994.4|7002.1|6996.1|6999.5|6993.5|3
1623288670000|2021-06-10 01:31:10|7000.6|6994.6|7002.7|6996.7|7002.9|6996.9|7000.6|6994.6|6
1623288680000|2021-06-10 01:31:20|7002.9|6996.9|7003.9|6997.9|7003.9|6997.9|7002.9|6996.9|1
1623288700000|2021-06-10 01:31:40|7004.1|6998.1|7003.4|6997.4|7004.1|6998.1|7003.4|6997.4|0
1623288710000|2021-06-10 01:31:50|7003.2|6997.2|7002.9|6996.9|7003.2|6997.2|7002.9|6996.9|0
1623288720000|2021-06-10 01:32:00|7002.7|6996.7|7003.6|6997.6|7003.6|6997.6|7002.7|6996.7|1
1623288730000|2021-06-10 01:32:10|7004.2|6998.2|7004.2|6998.2|7004.2|6998.2|7003.2|6997.2|7
1623288750000|2021-06-10 01:32:30|7003.9|6997.9|7003.4|6997.4|7003.9|6997.9|7003.4|6997.4|0
1623288770000|2021-06-10 01:32:50|7002.9|6996.9|7002.9|6996.9|7002.9|6996.9|7002.9|6996.9|0
1623288780000|2021-06-10 01:33:00|7004.6|6998.6|7007.9|7001.9|7007.9|7001.9|7004.1|6998.1|12
1623288790000|2021-06-10 01:33:10|7008.2|7002.2|7010.2|7004.2|7010.2|7004.2|7008.2|7002.2|3
1623288810000|2021-06-10 01:33:30|7009.6|7003.6|7009.6|7003.6|7009.6|7003.6|7009.6|7003.6|0
1623288820000|2021-06-10 01:33:40|7009.9|7003.9|7009.9|7003.9|7009.9|7003.9|7009.9|7003.9|0
1623288830000|2021-06-10 01:33:50|7009.4|7003.4|7009.1|7003.1|7009.4|7003.4|7009.1|7003.1|0
1623288840000|2021-06-10 01:34:00|7009.9|7003.9|7009.6|7003.6|7010.9|7004.9|7008.6|7002.6|1
1623288850000|2021-06-10 01:34:10|7009.9|7003.9|7008.4|7002.4|7009.9|7003.9|7008.4|7002.4|0
1623288860000|2021-06-10 01:34:20|7008.6|7002.6|7008.6|7002.6|7008.6|7002.6|7008.6|7002.6|0
1623288870000|2021-06-10 01:34:30|7008.4|7002.4|7008.1|7002.1|7008.4|7002.4|7008.1|7002.1|0
1623288880000|2021-06-10 01:34:40|7007.9|7001.9|7007.6|7001.6|7007.9|7001.9|7007.6|7001.6|0
1623288890000|2021-06-10 01:34:50|7008.9|7002.9|7010.4|7004.4|7010.4|7004.4|7008.9|7002.9|6
1623288900000|2021-06-10 01:35:00|7010.6|7004.6|7009.9|7003.9|7010.9|7004.9|7009.9|7003.9|0
1623288910000|2021-06-10 01:35:10|7009.6|7003.6|7009.6|7003.6|7009.6|7003.6|7009.6|7003.6|0
1623288920000|2021-06-10 01:35:20|7009.4|7003.4|7008.9|7002.9|7009.4|7003.4|7008.9|7002.9|1
1623288930000|2021-06-10 01:35:30|7009.5|7003.5|7009.4|7003.4|7009.5|7003.5|7009.1|7003.1|1
1623288940000|2021-06-10 01:35:40|7009.1|7003.1|7009.1|7003.1|7009.1|7003.1|7009.1|7003.1|0
1623288950000|2021-06-10 01:35:50|||||||||1
1623288960000|2021-06-10 01:36:00|7008.8|7002.8|7008.8|7002.8|7008.8|7002.8|7008.8|7002.8|0
1623288970000|2021-06-10 01:36:10|7008.6|7002.6|7008.3|7002.3|7008.6|7002.6|7008.3|7002.3|0
1623288980000|2021-06-10 01:36:20|7008.1|7002.1|7008.1|7002.1|7008.1|7002.1|7008.1|7002.1|0
1623289000000|2021-06-10 01:36:40|7008.4|7002.4|7008.4|7002.4|7008.4|7002.4|7008.1|7002.1|0
1623289010000|2021-06-10 01:36:50|7008.6|7002.6|7008.4|7002.4|7008.6|7002.6|7008.1|7002.1|1
1623289020000|2021-06-10 01:37:00|7008.6|7002.6|7008.9|7002.9|7009.6|7003.6|7008.6|7002.6|8
1623289030000|2021-06-10 01:37:10|7008.6|7002.6|7008.1|7002.1|7008.6|7002.6|7008.1|7002.1|1
1623289050000|2021-06-10 01:37:30|7008.6|7002.6|7008.1|7002.1|7008.6|7002.6|7008.1|7002.1|0
1623289060000|2021-06-10 01:37:40|7008.6|7002.6|7009.2|7003.2|7009.2|7003.2|7008.6|7002.6|0
1623289070000|2021-06-10 01:37:50|7008.9|7002.9|7008.1|7002.1|7008.9|7002.9|7008.1|7002.1|0
1623289080000|2021-06-10 01:38:00|7008.3|7002.3|7008.9|7002.9|7008.9|7002.9|7008.1|7002.1|0
1623289090000|2021-06-10 01:38:10|7012.3|7006.3|7011.7|7005.7|7012.3|7006.3|7011.4|7005.4|3
1623289100000|2021-06-10 01:38:20|7011.9|7005.9|7010.8|7004.8|7012.2|7006.2|7010.8|7004.8|0
1623289110000|2021-06-10 01:38:30|7011|7005|7011.6|7005.6|7011.6|7005.6|7011|7005|0
1623289120000|2021-06-10 01:38:40|7012.1|7006.1|7008.9|7002.9|7012.1|7006.1|7008.9|7002.9|3
1623289140000|2021-06-10 01:39:00|7008.6|7002.6|7008.3|7002.3|7008.6|7002.6|7008.3|7002.3|0
1623289150000|2021-06-10 01:39:10|7008.1|7002.1|7007.9|7001.9|7008.6|7002.6|7007.9|7001.9|2
1623289160000|2021-06-10 01:39:20|7006.1|7000.1|7004.9|6998.9|7006.1|7000.1|7004.9|6998.9|1
1623289180000|2021-06-10 01:39:40|7005.1|6999.1|7005.2|6999.2|7005.7|6999.7|7005.1|6999.1|1
1623289200000|2021-06-10 01:40:00|7005.6|6999.6|7007.2|7001.2|7008|7002|7005.6|6999.6|5
1623289220000|2021-06-10 01:40:20|7006.7|7000.7|7006.7|7000.7|7006.7|7000.7|7006.7|7000.7|0
1623289230000|2021-06-10 01:40:30|7006.5|7000.5|7006.7|7000.7|7006.7|7000.7|7006.5|7000.5|0
1623289240000|2021-06-10 01:40:40|7006.9|7000.9|7007.9|7001.9|7009|7003|7006.7|7000.7|1
1623289260000|2021-06-10 01:41:00|7008.1|7002.1|7008.1|7002.1|7008.1|7002.1|7008.1|7002.1|0
1623289270000|2021-06-10 01:41:10|7006.7|7000.7|7006.9|7000.9|7006.9|7000.9|7006.7|7000.7|1
1623289280000|2021-06-10 01:41:20|7006.7|7000.7|7006.7|7000.7|7006.7|7000.7|7006.7|7000.7|0
1623289300000|2021-06-10 01:41:40|7006.4|7000.4|7006.2|7000.2|7006.9|7000.9|7006.1|7000.1|1
1623289320000|2021-06-10 01:42:00|7005.6|6999.6|7002.5|6996.5|7005.6|6999.6|7002.2|6996.2|3
1623289330000|2021-06-10 01:42:10|7002.7|6996.7|7003.2|6997.2|7003.2|6997.2|7002.7|6996.7|0
1623289340000|2021-06-10 01:42:20|7003|6997|7002.7|6996.7|7003|6997|7002.7|6996.7|0
1623289360000|2021-06-10 01:42:40|7002.2|6996.2|7000|6994|7002.2|6996.2|7000|6994|1
1623289370000|2021-06-10 01:42:50|7000.2|6994.2|7000.7|6994.7|7001.2|6995.2|7000.2|6994.2|1
1623289380000|2021-06-10 01:43:00|7000.5|6994.5|7000.5|6994.5|7000.5|6994.5|7000.5|6994.5|0
1623289420000|2021-06-10 01:43:40|7000.7|6994.7|7000.7|6994.7|7000.7|6994.7|7000.5|6994.5|1
1623289430000|2021-06-10 01:43:50|7000.5|6994.5|7000.5|6994.5|7000.5|6994.5|7000.5|6994.5|0
1623289450000|2021-06-10 01:44:10|7000|6994|7000|6994|7000|6994|7000|6994|0
1623289470000|2021-06-10 01:44:30|7000.9|6994.9|7002.4|6996.4|7002.7|6996.7|7000.9|6994.9|68
1623289480000|2021-06-10 01:44:40|7002.7|6996.7|7002.2|6996.2|7002.7|6996.7|7002.2|6996.2|0
1623289490000|2021-06-10 01:44:50|7002.4|6996.4|7002.2|6996.2|7002.7|6996.7|7002.2|6996.2|0
1623289500000|2021-06-10 01:45:00|7002.4|6996.4|7002.7|6996.7|7002.7|6996.7|7002.4|6996.4|0
1623289510000|2021-06-10 01:45:10|7002.5|6996.5|7001.7|6995.7|7002.5|6996.5|7001.7|6995.7|0
1623289530000|2021-06-10 01:45:30|7000.5|6994.5|7000.5|6994.5|7000.7|6994.7|7000.5|6994.5|1
1623289550000|2021-06-10 01:45:50|7000.7|6994.7|7000.7|6994.7|7000.7|6994.7|7000.7|6994.7|0
1623289560000|2021-06-10 01:46:00|7001.2|6995.2|7000.9|6994.9|7001.2|6995.2|7000.7|6994.7|1
1623289570000|2021-06-10 01:46:10|7000.7|6994.7|7001.2|6995.2|7001.2|6995.2|7000.7|6994.7|0
1623289580000|2021-06-10 01:46:20|7001.5|6995.5|7001.5|6995.5|7001.7|6995.7|7001.5|6995.5|0
1623289590000|2021-06-10 01:46:30|7001.7|6995.7|7003.4|6997.4|7003.4|6997.4|7001.7|6995.7|5
1623289600000|2021-06-10 01:46:40|7002.9|6996.9|7002.9|6996.9|7002.9|6996.9|7002.9|6996.9|0
1623289620000|2021-06-10 01:47:00|7002.8|6996.8|7002.8|6996.8|7002.8|6996.8|7002.8|6996.8|0
1623289680000|2021-06-10 01:48:00|7003.5|6997.5|7003.5|6997.5|7004.8|6998.8|7003.5|6997.5|8
1623289720000|2021-06-10 01:48:40|7003.3|6997.3|7002.8|6996.8|7003.3|6997.3|7002.8|6996.8|1
1623289740000|2021-06-10 01:49:00|7002.6|6996.6|7002|6996|7002.6|6996.6|7002|6996|3
1623289750000|2021-06-10 01:49:10|7001.6|6995.6|7001.6|6995.6|7001.6|6995.6|7001.6|6995.6|0
1623289760000|2021-06-10 01:49:20|7002.6|6996.6|7002.6|6996.6|7002.6|6996.6|7002.6|6996.6|0
1623289780000|2021-06-10 01:49:40|7002.5|6996.5|7002.5|6996.5|7002.5|6996.5|7002.5|6996.5|0
1623289790000|2021-06-10 01:49:50|7002.1|6996.1|7001.8|6995.8|7002.1|6996.1|7001.8|6995.8|0
1623289810000|2021-06-10 01:50:10|7001.5|6995.5|7001.5|6995.5|7001.5|6995.5|7001.5|6995.5|0
1623289830000|2021-06-10 01:50:30|7000.5|6994.5|7000.5|6994.5|7000.5|6994.5|7000.5|6994.5|1
1623289860000|2021-06-10 01:51:00|7000.4|6994.4|6998.8|6992.8|7001.4|6995.4|6998.8|6992.8|2
1623289870000|2021-06-10 01:51:10|6998.9|6992.9|6998.9|6992.9|6998.9|6992.9|6998.9|6992.9|0
1623289880000|2021-06-10 01:51:20|6998.3|6992.3|6993.8|6987.8|6998.3|6992.3|6993.8|6987.8|3
1623289890000|2021-06-10 01:51:30|6993.3|6987.3|6993.8|6987.8|6994.6|6988.6|6993.3|6987.3|1
1623289900000|2021-06-10 01:51:40|6992.1|6986.1|6992.6|6986.6|6992.6|6986.6|6991.8|6985.8|2
1623289920000|2021-06-10 01:52:00|6992.8|6986.8|6992.8|6986.8|6992.8|6986.8|6992.8|6986.8|2
1623289930000|2021-06-10 01:52:10|6995.1|6989.1|6994.3|6988.3|6995.1|6989.1|6993.8|6987.8|23
1623289980000|2021-06-10 01:53:00|6993.8|6987.8|6995.1|6989.1|6995.1|6989.1|6993.8|6987.8|1
1623289990000|2021-06-10 01:53:10|6995.3|6989.3|6995.8|6989.8|6995.8|6989.8|6995.3|6989.3|1
1623290040000|2021-06-10 01:54:00|6995.1|6989.1|6995.1|6989.1|6995.1|6989.1|6995.1|6989.1|1
1623290050000|2021-06-10 01:54:10|6994.8|6988.8|6995.3|6989.3|6995.3|6989.3|6994.8|6988.8|0
1623290060000|2021-06-10 01:54:20|6995.1|6989.1|6994|6988|6995.1|6989.1|6994|6988|0
1623290080000|2021-06-10 01:54:40|6993.8|6987.8|6993.8|6987.8|6993.8|6987.8|6993.8|6987.8|1
1623290090000|2021-06-10 01:54:50|6994|6988|6995.8|6989.8|6995.8|6989.8|6994|6988|1
1623290100000|2021-06-10 01:55:00|6996|6990|6996|6990|6996|6990|6996|6990|0
1623290110000|2021-06-10 01:55:10|6996.3|6990.3|7001|6995|7001|6995|6996.3|6990.3|3
1623290120000|2021-06-10 01:55:20|7000.5|6994.5|7000|6994|7000.5|6994.5|7000|6994|0
1623290130000|2021-06-10 01:55:30|6999.7|6993.7|6999.7|6993.7|6999.7|6993.7|6999.7|6993.7|1
1623290160000|2021-06-10 01:56:00|7000.2|6994.2|7000.2|6994.2|7000.2|6994.2|7000.2|6994.2|0
1623290170000|2021-06-10 01:56:10|7000.7|6994.7|7000.2|6994.2|7000.8|6994.8|7000.2|6994.2|0
1623290190000|2021-06-10 01:56:30|6999.5|6993.5|6999.5|6993.5|6999.5|6993.5|6999.5|6993.5|1
1623290220000|2021-06-10 01:57:00|6999.7|6993.7|7001.3|6995.3|7001.5|6995.5|6999.7|6993.7|0
1623290230000|2021-06-10 01:57:10|7000.8|6994.8|7002.5|6996.5|7002.5|6996.5|7000.2|6994.2|4
1623290240000|2021-06-10 01:57:20|7002.7|6996.7|7002.5|6996.5|7002.7|6996.7|7002.5|6996.5|1
1623290250000|2021-06-10 01:57:30|||||||||2
1623290260000|2021-06-10 01:57:40|7003|6997|7002.5|6996.5|7003|6997|7002.5|6996.5|2
1623290270000|2021-06-10 01:57:50|||||||||1
1623290280000|2021-06-10 01:58:00|7002.3|6996.3|7001.8|6995.8|7002.3|6996.3|7001.8|6995.8|0
1623290290000|2021-06-10 01:58:10|7002|6996|7001.8|6995.8|7002|6996|7001.8|6995.8|0
1623290300000|2021-06-10 01:58:20|7001.5|6995.5|7001.5|6995.5|7001.5|6995.5|7001|6995|0
1623290310000|2021-06-10 01:58:30|7002|6996|7002|6996|7002|6996|7002|6996|0
1623290320000|2021-06-10 01:58:40|7001.7|6995.7|7001.5|6995.5|7001.7|6995.7|7001.5|6995.5|0
1623290340000|2021-06-10 01:59:00|7002.5|6996.5|7002.5|6996.5|7002.5|6996.5|7002.5|6996.5|0
1623290360000|2021-06-10 01:59:20|7002.3|6996.3|7002.2|6996.2|7002.3|6996.3|7002.2|6996.2|0
1623290370000|2021-06-10 01:59:30|7002.5|6996.5|7001.5|6995.5|7002.5|6996.5|7001|6995|1
1623290390000|2021-06-10 01:59:50|7002.5|6996.5|7001.7|6995.7|7002.5|6996.5|7001|6995|1
1623290400000|2021-06-10 02:00:00|7002.5|6996.5|7001|6995|7002.5|6996.5|7000.3|6994.3|2
1623290460000|2021-06-10 02:01:00|7000.7|6994.7|7000.7|6994.7|7000.7|6994.7|7000.7|6994.7|0
1623290470000|2021-06-10 02:01:10|7000.2|6994.2|7001|6995|7001|6995|6999.8|6993.8|1
1623290510000|2021-06-10 02:01:50|7000.5|6994.5|6999.8|6993.8|7000.5|6994.5|6999.8|6993.8|0
1623290530000|2021-06-10 02:02:10|7000.2|6994.2|7000.2|6994.2|7000.2|6994.2|7000.2|6994.2|7
1623290540000|2021-06-10 02:02:20|7000.4|6994.4|7000.4|6994.4|7000.4|6994.4|7000.4|6994.4|0
1623290550000|2021-06-10 02:02:30|7000.6|6994.6|7001.5|6995.5|7001.5|6995.5|7000|6994|2
1623290560000|2021-06-10 02:02:40|7001.1|6995.1|7000.8|6994.8|7001.1|6995.1|7000.8|6994.8|1
1623290570000|2021-06-10 02:02:50|7001.1|6995.1|7001.1|6995.1|7001.1|6995.1|7001.1|6995.1|0
1623290580000|2021-06-10 02:03:00|7000.5|6994.5|7000.2|6994.2|7000.5|6994.5|7000.2|6994.2|0
1623290600000|2021-06-10 02:03:20|7000.4|6994.4|7000.4|6994.4|7001|6995|7000.4|6994.4|1
1623290610000|2021-06-10 02:03:30|7002|6996|7001.5|6995.5|7002|6996|7001.5|6995.5|0
1623290620000|2021-06-10 02:03:40|7001|6995|7001.2|6995.2|7001.2|6995.2|7001|6995|0
1623290630000|2021-06-10 02:03:50|7001|6995|7001|6995|7001|6995|7001|6995|1
1623290650000|2021-06-10 02:04:10|7000.2|6994.2|7000.5|6994.5|7000.8|6994.8|7000.2|6994.2|1
1623290660000|2021-06-10 02:04:20|7000.2|6994.2|7000.8|6994.8|7000.8|6994.8|6999.8|6993.8|0
1623290670000|2021-06-10 02:04:30|7000.2|6994.2|7000|6994|7000.2|6994.2|6999.8|6993.8|0
1623290680000|2021-06-10 02:04:40|6999.8|6993.8|6999.7|6993.7|7000.3|6994.3|6999.7|6993.7|0
1623290690000|2021-06-10 02:04:50|6998.9|6992.9|6998.7|6992.7|6998.9|6992.9|6998.7|6992.7|2
1623290700000|2021-06-10 02:05:00|6998.9|6992.9|6999.5|6993.5|6999.5|6993.5|6998.7|6992.7|0
1623290710000|2021-06-10 02:05:10|6998.8|6992.8|7000|6994|7000.6|6994.6|6998.7|6992.7|24
1623290720000|2021-06-10 02:05:20|7000.2|6994.2|7000.2|6994.2|7000.9|6994.9|7000.2|6994.2|0
1623290730000|2021-06-10 02:05:30|7000|6994|7000|6994|7000|6994|7000|6994|1
1623290740000|2021-06-10 02:05:40|7000.3|6994.3|7000.3|6994.3|7000.3|6994.3|7000.3|6994.3|0
1623290750000|2021-06-10 02:05:50|7000.8|6994.8|7001.3|6995.3|7001.3|6995.3|7000.8|6994.8|0
1623290760000|2021-06-10 02:06:00|7001.1|6995.1|7000.8|6994.8|7001.1|6995.1|7000.3|6994.3|0
1623290770000|2021-06-10 02:06:10|7000.6|6994.6|7000.3|6994.3|7000.6|6994.6|7000.3|6994.3|0
1623290800000|2021-06-10 02:06:40|7000.1|6994.1|6999.7|6993.7|7000.1|6994.1|6999.7|6993.7|1
1623290820000|2021-06-10 02:07:00|7000.6|6994.6|7003.2|6997.2|7003.2|6997.2|7000.6|6994.6|6
1623290830000|2021-06-10 02:07:10|7003.7|6997.7|7004|6998|7004|6998|7003.7|6997.7|3
1623290840000|2021-06-10 02:07:20|7004.9|6998.9|7005.2|6999.2|7005.2|6999.2|7004.6|6998.6|2
1623290850000|2021-06-10 02:07:30|7005|6999|7009|7003|7009.5|7003.5|7004.7|6998.7|2
1623290860000|2021-06-10 02:07:40|7008.8|7002.8|7007.7|7001.7|7008.8|7002.8|7007.7|7001.7|1
1623290880000|2021-06-10 02:08:00|7007.5|7001.5|7006.3|7000.3|7007.8|7001.8|7006|7000|0
1623290890000|2021-06-10 02:08:10|7006.7|7000.7|7007|7001|7007|7001|7006.7|7000.7|0
1623290930000|2021-06-10 02:08:50|7006.8|7000.8|7007.3|7001.3|7007.3|7001.3|7006.8|7000.8|1
1623290940000|2021-06-10 02:09:00|7007.1|7001.1|7006.8|7000.8|7007.3|7001.3|7006.4|7000.4|1
1623290950000|2021-06-10 02:09:10|7007.4|7001.4|7007.8|7001.8|7007.8|7001.8|7007.4|7001.4|0
1623290960000|2021-06-10 02:09:20|7006.8|7000.8|7006.5|7000.5|7006.8|7000.8|7006.5|7000.5|0
1623290970000|2021-06-10 02:09:30|7006.8|7000.8|7007|7001|7007.8|7001.8|7006.5|7000.5|0
1623290980000|2021-06-10 02:09:40|7007.8|7001.8|7008|7002|7008|7002|7007.5|7001.5|0
1623291010000|2021-06-10 02:10:10|7008.2|7002.2|7010|7004|7010.3|7004.3|7008.2|7002.2|3
1623291020000|2021-06-10 02:10:20|7010.2|7004.2|7010.3|7004.3|7010.3|7004.3|7009.5|7003.5|2
1623291040000|2021-06-10 02:10:40|7010|7004|7010|7004|7010|7004|7010|7004|0
1623291050000|2021-06-10 02:10:50|7010.3|7004.3|7010|7004|7010.3|7004.3|7010|7004|0
1623291060000|2021-06-10 02:11:00|7009.5|7003.5|7009.3|7003.3|7009.5|7003.5|7009|7003|0
1623291070000|2021-06-10 02:11:10|7009|7003|7010|7004|7010|7004|7009|7003|0
1623291080000|2021-06-10 02:11:20|7009.8|7003.8|7009.8|7003.8|7009.8|7003.8|7009.8|7003.8|2
1623291090000|2021-06-10 02:11:30|7010|7004|7010.3|7004.3|7010.3|7004.3|7010|7004|21
1623291100000|2021-06-10 02:11:40|7009.5|7003.5|7009.3|7003.3|7010.3|7004.3|7009.3|7003.3|0
1623291110000|2021-06-10 02:11:50|7009.8|7003.8|7009|7003|7010.1|7004.1|7009|7003|0
1623291120000|2021-06-10 02:12:00|7009.5|7003.5|7010.3|7004.3|7010.3|7004.3|7009.5|7003.5|1
1623291130000|2021-06-10 02:12:10|7010.5|7004.5|7011.5|7005.5|7011.5|7005.5|7010.5|7004.5|6
1623291150000|2021-06-10 02:12:30|7011.8|7005.8|7011.8|7005.8|7011.8|7005.8|7011.8|7005.8|1
1623291160000|2021-06-10 02:12:40|7011.5|7005.5|7013|7007|7013|7007|7011.5|7005.5|6
1623291170000|2021-06-10 02:12:50|7013.5|7007.5|7013.7|7007.7|7014.5|7008.5|7013.4|7007.4|14
1623291180000|2021-06-10 02:13:00|7013.3|7007.3|7013.5|7007.5|7013.5|7007.5|7012.7|7006.7|3
1623291200000|2021-06-10 02:13:20|7013.9|7007.9|7014.5|7008.5|7014.5|7008.5|7013.9|7007.9|0
1623291210000|2021-06-10 02:13:30|7013.4|7007.4|7013|7007|7013.4|7007.4|7013|7007|0
1623291220000|2021-06-10 02:13:40|7012.2|7006.2|7012.5|7006.5|7012.5|7006.5|7012.2|7006.2|5
1623291230000|2021-06-10 02:13:50|7012.2|7006.2|7011.8|7005.8|7012.4|7006.4|7011.8|7005.8|2
1623291240000|2021-06-10 02:14:00|7011.2|7005.2|7012.7|7006.7|7013.1|7007.1|7011.2|7005.2|7
1623291270000|2021-06-10 02:14:30|7011.8|7005.8|7011.5|7005.5|7011.8|7005.8|7011.5|7005.5|3
1623291280000|2021-06-10 02:14:40|7011.2|7005.2|7011.2|7005.2|7011.2|7005.2|7011.2|7005.2|0
1623291290000|2021-06-10 02:14:50|||||||||26
1623291300000|2021-06-10 02:15:00|||||||||22
1623291310000|2021-06-10 02:15:10|||||||||20
1623291320000|2021-06-10 02:15:20|7007.8|7001.8|7008.6|7002.6|7008.6|7002.6|7007.8|7001.8|31
1623291330000|2021-06-10 02:15:30|7008.3|7002.3|7008.8|7002.8|7008.8|7002.8|7008.3|7002.3|0
1623291370000|2021-06-10 02:16:10|7009.5|7003.5|7009.8|7003.8|7009.8|7003.8|7009.5|7003.5|1
1623291380000|2021-06-10 02:16:20|7009.3|7003.3|7008.1|7002.1|7009.3|7003.3|7008.1|7002.1|1
1623291430000|2021-06-10 02:17:10|7009.3|7003.3|7009.3|7003.3|7009.3|7003.3|7009.3|7003.3|4
1623291460000|2021-06-10 02:17:40|7009.1|7003.1|7009.1|7003.1|7009.1|7003.1|7009.1|7003.1|0
1623291470000|2021-06-10 02:17:50|||||||||1
1623291480000|2021-06-10 02:18:00|7008.3|7002.3|7008.3|7002.3|7008.3|7002.3|7008.3|7002.3|0
1623291490000|2021-06-10 02:18:10|7008.5|7002.5|7009.1|7003.1|7009.1|7003.1|7008.5|7002.5|2
1623291510000|2021-06-10 02:18:30|7008.1|7002.1|7008.5|7002.5|7008.5|7002.5|7008.1|7002.1|0
1623291570000|2021-06-10 02:19:30|7009.1|7003.1|7009.1|7003.1|7009.1|7003.1|7009.1|7003.1|0
1623291600000|2021-06-10 02:20:00|7008.4|7002.4|7008.4|7002.4|7008.4|7002.4|7008.4|7002.4|0
1623291700000|2021-06-10 02:21:40|7008.7|7002.7|7008.7|7002.7|7008.7|7002.7|7008.7|7002.7|0
1623291730000|2021-06-10 02:22:10|7009.1|7003.1|7009.1|7003.1|7009.1|7003.1|7009.1|7003.1|2
1623291760000|2021-06-10 02:22:40|7008.7|7002.7|7008.7|7002.7|7008.7|7002.7|7008.7|7002.7|0
1623291780000|2021-06-10 02:23:00|7009.2|7003.2|7009.6|7003.6|7009.6|7003.6|7009.2|7003.2|1
1623291790000|2021-06-10 02:23:10|||||||||2
1623291810000|2021-06-10 02:23:30|7009.5|7003.5|7009.5|7003.5|7009.5|7003.5|7009.5|7003.5|0
1623291840000|2021-06-10 02:24:00|7009.2|7003.2|7009.2|7003.2|7009.2|7003.2|7009.2|7003.2|0
1623291900000|2021-06-10 02:25:00|7008.4|7002.4|7008.4|7002.4|7008.4|7002.4|7008.4|7002.4|2
1623291910000|2021-06-10 02:25:10|7008.7|7002.7|7008.7|7002.7|7009|7003|7008.7|7002.7|0
1623291930000|2021-06-10 02:25:30|7009|7003|7009|7003|7009|7003|7009|7003|0
1623291940000|2021-06-10 02:25:40|7008.7|7002.7|7008.7|7002.7|7008.7|7002.7|7008.7|7002.7|0
1623291970000|2021-06-10 02:26:10|7009|7003|7009|7003|7009|7003|7009|7003|2
1623291980000|2021-06-10 02:26:20|7009.2|7003.2|7009.7|7003.7|7009.7|7003.7|7009.2|7003.2|0
1623292010000|2021-06-10 02:26:50|||||||||2
1623292020000|2021-06-10 02:27:00|||||||||7
1623292030000|2021-06-10 02:27:10|||||||||2
1623292050000|2021-06-10 02:27:30|7010|7004|7010.5|7004.5|7010.5|7004.5|7010|7004|1
1623292060000|2021-06-10 02:27:40|7010.2|7004.2|7010.2|7004.2|7010.2|7004.2|7010.2|7004.2|0
1623292070000|2021-06-10 02:27:50|7010.7|7004.7|7010.7|7004.7|7010.7|7004.7|7010.7|7004.7|0
1623292090000|2021-06-10 02:28:10|7010.2|7004.2|7010.2|7004.2|7010.2|7004.2|7010.2|7004.2|5
1623292140000|2021-06-10 02:29:00|||||||||1
1623292160000|2021-06-10 02:29:20|7010.4|7004.4|7010.7|7004.7|7010.7|7004.7|7010.4|7004.4|2
1623292170000|2021-06-10 02:29:30|||||||||1
1623292190000|2021-06-10 02:29:50|||||||||1
1623292200000|2021-06-10 02:30:00|7011.7|7005.7|7015.7|7009.7|7016|7010|7011.7|7005.7|33
1623292210000|2021-06-10 02:30:10|7016.2|7010.2|7018.1|7012.1|7018.1|7012.1|7016.2|7010.2|17
1623292220000|2021-06-10 02:30:20|7018.4|7012.4|7017.9|7011.9|7018.4|7012.4|7017.9|7011.9|1
1623292230000|2021-06-10 02:30:30|7018.4|7012.4|7018.6|7012.6|7018.6|7012.6|7018.4|7012.4|1
1623292240000|2021-06-10 02:30:40|7018.4|7012.4|7018.1|7012.1|7018.9|7012.9|7018.1|7012.1|0
1623292250000|2021-06-10 02:30:50|7017.9|7011.9|7018.6|7012.6|7018.6|7012.6|7017.9|7011.9|0
1623292260000|2021-06-10 02:31:00|7018.9|7012.9|7018.9|7012.9|7018.9|7012.9|7018.9|7012.9|0
1623292270000|2021-06-10 02:31:10|7018.6|7012.6|7018.6|7012.6|7018.6|7012.6|7018.6|7012.6|0
1623292280000|2021-06-10 02:31:20|7018.9|7012.9|7019.6|7013.6|7019.6|7013.6|7018.9|7012.9|1
1623292300000|2021-06-10 02:31:40|7019.4|7013.4|7019.1|7013.1|7019.4|7013.4|7018.9|7012.9|3
1623292310000|2021-06-10 02:31:50|7019.6|7013.6|7019.6|7013.6|7019.6|7013.6|7019.6|7013.6|2
1623292320000|2021-06-10 02:32:00|7019.9|7013.9|7020.2|7014.2|7020.5|7014.5|7019.9|7013.9|3
1623292330000|2021-06-10 02:32:10|7021.2|7015.2|7021.2|7015.2|7021.8|7015.8|7021.2|7015.2|12
1623292370000|2021-06-10 02:32:50|7019|7013|7020|7014|7020.2|7014.2|7017.1|7011.1|14
1623292380000|2021-06-10 02:33:00|7019.7|7013.7|7019.7|7013.7|7020|7014|7019.7|7013.7|0
1623292390000|2021-06-10 02:33:10|7020.2|7014.2|7019.7|7013.7|7020.2|7014.2|7019.2|7013.2|1
1623292400000|2021-06-10 02:33:20|7019.4|7013.4|7018.7|7012.7|7019.4|7013.4|7018.7|7012.7|0
1623292410000|2021-06-10 02:33:30|7018.5|7012.5|7018.7|7012.7|7018.7|7012.7|7018.5|7012.5|0
1623292420000|2021-06-10 02:33:40|7019|7013|7018.5|7012.5|7019|7013|7018.5|7012.5|3
1623292440000|2021-06-10 02:34:00|7018.7|7012.7|7018.5|7012.5|7018.7|7012.7|7018.5|7012.5|0
1623292450000|2021-06-10 02:34:10|7018.7|7012.7|7019.4|7013.4|7019.4|7013.4|7018.7|7012.7|0
1623292460000|2021-06-10 02:34:20|7019.2|7013.2|7019|7013|7019.2|7013.2|7018.7|7012.7|0
1623292470000|2021-06-10 02:34:30|7018.8|7012.8|7019.2|7013.2|7019.2|7013.2|7017.2|7011.2|4
1623292480000|2021-06-10 02:34:40|7019.4|7013.4|7020|7014|7020.7|7014.7|7018.7|7012.7|4
1623292490000|2021-06-10 02:34:50|7019.7|7013.7|7020.9|7014.9|7020.9|7014.9|7019.7|7013.7|1
1623292500000|2021-06-10 02:35:00|7021.2|7015.2|7021.4|7015.4|7021.7|7015.7|7020.5|7014.5|9
1623292510000|2021-06-10 02:35:10|7021.7|7015.7|7022.7|7016.7|7022.7|7016.7|7021.7|7015.7|3
1623292520000|2021-06-10 02:35:20|7030.7|7024.7|7031.6|7025.6|7032|7026|7030.7|7024.7|8
1623292530000|2021-06-10 02:35:30|7031.3|7025.3|7031.5|7025.5|7031.5|7025.5|7030.6|7024.6|3
1623292540000|2021-06-10 02:35:40|7031.3|7025.3|7029|7023|7031.3|7025.3|7029|7023|3
1623292550000|2021-06-10 02:35:50|7029.1|7023.1|7030.3|7024.3|7030.3|7024.3|7029.1|7023.1|0
1623292560000|2021-06-10 02:36:00|7030.1|7024.1|7028.8|7022.8|7030.1|7024.1|7028.8|7022.8|6
1623292570000|2021-06-10 02:36:10|7028.5|7022.5|7027.8|7021.8|7028.5|7022.5|7026.5|7020.5|1
1623292580000|2021-06-10 02:36:20|7027.3|7021.3|7028.7|7022.7|7028.7|7022.7|7027.3|7021.3|7
1623292590000|2021-06-10 02:36:30|7029.2|7023.2|7029.9|7023.9|7030.1|7024.1|7029.2|7023.2|2
1623292600000|2021-06-10 02:36:40|7029.7|7023.7|7029.9|7023.9|7029.9|7023.9|7029.7|7023.7|0
1623292610000|2021-06-10 02:36:50|7029.7|7023.7|7030.8|7024.8|7030.8|7024.8|7029.7|7023.7|3
1623292620000|2021-06-10 02:37:00|7031|7025|7031.1|7025.1|7031.8|7025.8|7030.6|7024.6|5
1623292630000|2021-06-10 02:37:10|7031.5|7025.5|7031.3|7025.3|7032.1|7026.1|7030.9|7024.9|5
1623292640000|2021-06-10 02:37:20|7031.1|7025.1|7031.6|7025.6|7032|7026|7031.1|7025.1|1
1623292660000|2021-06-10 02:37:40|7031.9|7025.9|7031.9|7025.9|7031.9|7025.9|7031.9|7025.9|0
1623292670000|2021-06-10 02:37:50|7032.1|7026.1|7033.3|7027.3|7033.3|7027.3|7032.1|7026.1|1
1623292680000|2021-06-10 02:38:00|7032.9|7026.9|7034.6|7028.6|7034.6|7028.6|7031.9|7025.9|2
1623292690000|2021-06-10 02:38:10|7034.4|7028.4|7035.3|7029.3|7035.3|7029.3|7034.4|7028.4|2
1623292700000|2021-06-10 02:38:20|7035.4|7029.4|7035.4|7029.4|7035.4|7029.4|7035.4|7029.4|0
1623292710000|2021-06-10 02:38:30|7035.3|7029.3|7035.3|7029.3|7035.3|7029.3|7035.3|7029.3|1
1623292720000|2021-06-10 02:38:40|7035.1|7029.1|7033.1|7027.1|7035.1|7029.1|7033.1|7027.1|0
1623292730000|2021-06-10 02:38:50|7033.3|7027.3|7031.7|7025.7|7033.3|7027.3|7031.7|7025.7|5
1623292770000|2021-06-10 02:39:30|7032.2|7026.2|7032.4|7026.4|7032.4|7026.4|7032.2|7026.2|0
1623292780000|2021-06-10 02:39:40|7032|7026|7032.4|7026.4|7032.4|7026.4|7032|7026|1
1623292790000|2021-06-10 02:39:50|7032.2|7026.2|7030.7|7024.7|7032.2|7026.2|7030.7|7024.7|2
1623292800000|2021-06-10 02:40:00|7030.2|7024.2|7030.7|7024.7|7030.7|7024.7|7030.2|7024.2|2
1623292810000|2021-06-10 02:40:10|7030.2|7024.2|7030.2|7024.2|7030.4|7024.4|7030.2|7024.2|0
1623292820000|2021-06-10 02:40:20|7030.4|7024.4|7030.2|7024.2|7030.7|7024.7|7030.2|7024.2|0
1623292830000|2021-06-10 02:40:30|7030|7024|7029.2|7023.2|7030|7024|7029.2|7023.2|0
1623292860000|2021-06-10 02:41:00|7029.6|7023.6|7029.7|7023.7|7030.6|7024.6|7029.6|7023.6|2
1623292870000|2021-06-10 02:41:10|7030.2|7024.2|7030.4|7024.4|7030.9|7024.9|7030.2|7024.2|0
1623292880000|2021-06-10 02:41:20|7029.7|7023.7|7030.2|7024.2|7030.7|7024.7|7029.3|7023.3|1
1623292890000|2021-06-10 02:41:30|7029.7|7023.7|7029.7|7023.7|7029.7|7023.7|7029.7|7023.7|0
1623292900000|2021-06-10 02:41:40|7029.2|7023.2|7029.2|7023.2|7029.2|7023.2|7029.2|7023.2|2
1623292910000|2021-06-10 02:41:50|7028.2|7022.2|7029.2|7023.2|7029.4|7023.4|7028.2|7022.2|2
1623292920000|2021-06-10 02:42:00|7027.7|7021.7|7029.7|7023.7|7029.7|7023.7|7027.7|7021.7|3
1623292930000|2021-06-10 02:42:10|7029.9|7023.9|7029.2|7023.2|7030.5|7024.5|7029.2|7023.2|2
1623292940000|2021-06-10 02:42:20|7029.7|7023.7|7030.2|7024.2|7030.2|7024.2|7029.7|7023.7|2
1623292950000|2021-06-10 02:42:30|7030|7024|7030|7024|7030|7024|7029.7|7023.7|0
1623292960000|2021-06-10 02:42:40|7030.7|7024.7|7031.7|7025.7|7032.4|7026.4|7030.7|7024.7|1
1623292970000|2021-06-10 02:42:50|7030.4|7024.4|7030.7|7024.7|7030.7|7024.7|7030.2|7024.2|3
1623292980000|2021-06-10 02:43:00|7030.2|7024.2|7030.2|7024.2|7030.2|7024.2|7030.2|7024.2|0
1623292990000|2021-06-10 02:43:10|7030.4|7024.4|7031.4|7025.4|7031.7|7025.7|7030.4|7024.4|2
1623293000000|2021-06-10 02:43:20|7031.2|7025.2|7031.2|7025.2|7031.2|7025.2|7030.7|7024.7|0
1623293010000|2021-06-10 02:43:30|7030.7|7024.7|7030.9|7024.9|7031.2|7025.2|7030.7|7024.7|0
1623293020000|2021-06-10 02:43:40|7031.2|7025.2|7031.2|7025.2|7031.2|7025.2|7030.7|7024.7|0
1623293030000|2021-06-10 02:43:50|7030.7|7024.7|7029.2|7023.2|7031.2|7025.2|7029.2|7023.2|1
1623293040000|2021-06-10 02:44:00|7030.2|7024.2|7030.2|7024.2|7030.3|7024.3|7030.2|7024.2|0
1623293060000|2021-06-10 02:44:20|7030|7024|7030.3|7024.3|7030.3|7024.3|7030|7024|0
1623293070000|2021-06-10 02:44:30|7030.5|7024.5|7031.7|7025.7|7031.7|7025.7|7030.5|7024.5|1
1623293090000|2021-06-10 02:44:50|7031.8|7025.8|7031.8|7025.8|7031.8|7025.8|7031.8|7025.8|0
1623293100000|2021-06-10 02:45:00|7032.3|7026.3|7033.7|7027.7|7033.7|7027.7|7032.3|7026.3|7
1623293110000|2021-06-10 02:45:10|7033.3|7027.3|7033.7|7027.7|7033.7|7027.7|7033.3|7027.3|0
1623293120000|2021-06-10 02:45:20|7035.7|7029.7|7035.7|7029.7|7035.7|7029.7|7035.7|7029.7|46
1623293130000|2021-06-10 02:45:30|7035.3|7029.3|7036.7|7030.7|7036.7|7030.7|7035.2|7029.2|0
1623293140000|2021-06-10 02:45:40|7037.3|7031.3|7037.3|7031.3|7037.3|7031.3|7036.5|7030.5|0
1623293150000|2021-06-10 02:45:50|7037.5|7031.5|7037.3|7031.3|7037.5|7031.5|7037.3|7031.3|0
1623293160000|2021-06-10 02:46:00|7037.5|7031.5|7037|7031|7037.5|7031.5|7037|7031|0
1623293170000|2021-06-10 02:46:10|7037.3|7031.3|7034.8|7028.8|7037.6|7031.6|7034.8|7028.8|4
1623293180000|2021-06-10 02:46:20|7034.6|7028.6|7034.5|7028.5|7034.6|7028.6|7033.5|7027.5|0
1623293190000|2021-06-10 02:46:30|7034.6|7028.6|7038.1|7032.1|7038.1|7032.1|7034.3|7028.3|0
1623293200000|2021-06-10 02:46:40|7037|7031|7037.8|7031.8|7037.8|7031.8|7036.1|7030.1|6
1623293210000|2021-06-10 02:46:50|7038.1|7032.1|7038.8|7032.8|7039.5|7033.5|7038.1|7032.1|2
1623293220000|2021-06-10 02:47:00|7039|7033|7040.6|7034.6|7040.6|7034.6|7038.8|7032.8|8
1623293230000|2021-06-10 02:47:10|7044.5|7038.5|7045|7039|7045.5|7039.5|7044.5|7038.5|5
1623293240000|2021-06-10 02:47:20|7047|7041|7044.3|7038.3|7047.5|7041.5|7044.3|7038.3|4
1623293250000|2021-06-10 02:47:30|7044.5|7038.5|7045.1|7039.1|7045.1|7039.1|7044.5|7038.5|1
1623293260000|2021-06-10 02:47:40|7045.3|7039.3|7044.8|7038.8|7045.3|7039.3|7044.8|7038.8|0
1623293270000|2021-06-10 02:47:50|7044.5|7038.5|7043.8|7037.8|7044.5|7038.5|7043.8|7037.8|2
1623293280000|2021-06-10 02:48:00|7044.1|7038.1|7043.8|7037.8|7044.1|7038.1|7043.5|7037.5|0
1623293290000|2021-06-10 02:48:10|7043.4|7037.4|7042|7036|7043.4|7037.4|7041.7|7035.7|1
1623293300000|2021-06-10 02:48:20|7042.9|7036.9|7045.6|7039.6|7045.6|7039.6|7042.9|7036.9|13
1623293310000|2021-06-10 02:48:30|7045.3|7039.3|7047.5|7041.5|7047.7|7041.7|7045.3|7039.3|14
1623293320000|2021-06-10 02:48:40|7047.1|7041.1|7047.4|7041.4|7047.4|7041.4|7046.5|7040.5|2
1623293330000|2021-06-10 02:48:50|7048.3|7042.3|7046.5|7040.5|7048.3|7042.3|7046.5|7040.5|0
1623293340000|2021-06-10 02:49:00|7047.6|7041.6|7046.8|7040.8|7047.6|7041.6|7046.8|7040.8|1
1623293350000|2021-06-10 02:49:10|7047.9|7041.9|7047.1|7041.1|7047.9|7041.9|7046.5|7040.5|1
1623293360000|2021-06-10 02:49:20|7047.3|7041.3|7047.5|7041.5|7047.5|7041.5|7047|7041|0
1623293370000|2021-06-10 02:49:30|7048.1|7042.1|7050.1|7044.1|7050.3|7044.3|7048.1|7042.1|9
1623293380000|2021-06-10 02:49:40|7049.5|7043.5|7049.1|7043.1|7049.5|7043.5|7049.1|7043.1|0
1623293390000|2021-06-10 02:49:50|7048.3|7042.3|7045.5|7039.5|7048.3|7042.3|7045.5|7039.5|2
1623293400000|2021-06-10 02:50:00|7046.7|7040.7|7046.7|7040.7|7046.7|7040.7|7046.7|7040.7|0
1623293410000|2021-06-10 02:50:10|7046.9|7040.9|7048.3|7042.3|7048.3|7042.3|7046.9|7040.9|0
1623293430000|2021-06-10 02:50:30|7047.5|7041.5|7049.1|7043.1|7049.1|7043.1|7047.5|7041.5|1
1623293440000|2021-06-10 02:50:40|7048.3|7042.3|7047.3|7041.3|7048.3|7042.3|7047.3|7041.3|0
1623293450000|2021-06-10 02:50:50|7047|7041|7047|7041|7047|7041|7047|7041|0
1623293460000|2021-06-10 02:51:00|7046.5|7040.5|7047.3|7041.3|7047.7|7041.7|7046.5|7040.5|6
1623293470000|2021-06-10 02:51:10|7047.5|7041.5|7047|7041|7048.6|7042.6|7046.6|7040.6|0
1623293480000|2021-06-10 02:51:20|7047.5|7041.5|7047.9|7041.9|7048.3|7042.3|7047.3|7041.3|0
1623293490000|2021-06-10 02:51:30|7047.3|7041.3|7047.7|7041.7|7047.8|7041.8|7047.3|7041.3|0
1623293500000|2021-06-10 02:51:40|7048|7042|7048|7042|7048|7042|7047.7|7041.7|1
1623293510000|2021-06-10 02:51:50|7048.3|7042.3|7047.3|7041.3|7048.5|7042.5|7047.3|7041.3|0
1623293530000|2021-06-10 02:52:10|7046.2|7040.2|7046.5|7040.5|7046.5|7040.5|7046.2|7040.2|1
1623293560000|2021-06-10 02:52:40|7046.8|7040.8|7046.1|7040.1|7046.8|7040.8|7046.1|7040.1|2
1623293570000|2021-06-10 02:52:50|7046.5|7040.5|7047.8|7041.8|7047.8|7041.8|7046.5|7040.5|0
1623293580000|2021-06-10 02:53:00|7048.5|7042.5|7048.3|7042.3|7048.5|7042.5|7047.5|7041.5|0
1623293590000|2021-06-10 02:53:10|7048.6|7042.6|7048.3|7042.3|7048.8|7042.8|7047.3|7041.3|1
1623293600000|2021-06-10 02:53:20|7047.3|7041.3|7046.3|7040.3|7047.3|7041.3|7045.6|7039.6|4
1623293610000|2021-06-10 02:53:30|7046.1|7040.1|7046.1|7040.1|7046.1|7040.1|7046.1|7040.1|1
1623293620000|2021-06-10 02:53:40|7045.1|7039.1|7043.4|7037.4|7046.3|7040.3|7043.4|7037.4|1
1623293630000|2021-06-10 02:53:50|7043.7|7037.7|7043.4|7037.4|7043.7|7037.7|7043.4|7037.4|0
1623293640000|2021-06-10 02:54:00|7043.7|7037.7|7043.5|7037.5|7044.8|7038.8|7043|7037|1
1623293650000|2021-06-10 02:54:10|7043.3|7037.3|7045.6|7039.6|7045.8|7039.8|7043.3|7037.3|0
1623293660000|2021-06-10 02:54:20|7045.8|7039.8|7046.6|7040.6|7047.3|7041.3|7045.8|7039.8|0
1623293670000|2021-06-10 02:54:30|7045.8|7039.8|7046.8|7040.8|7047|7041|7045.8|7039.8|1
1623293680000|2021-06-10 02:54:40|7047|7041|7048.3|7042.3|7048.3|7042.3|7047|7041|2
1623293690000|2021-06-10 02:54:50|7048|7042|7047.5|7041.5|7048|7042|7047.5|7041.5|0
1623293700000|2021-06-10 02:55:00|7047.3|7041.3|7047.5|7041.5|7048|7042|7047.3|7041.3|0
1623293720000|2021-06-10 02:55:20|7047.7|7041.7|7048.3|7042.3|7048.3|7042.3|7047.7|7041.7|0
1623293730000|2021-06-10 02:55:30|7047.8|7041.8|7047|7041|7048|7042|7046.8|7040.8|1
1623293740000|2021-06-10 02:55:40|7047.6|7041.6|7048.5|7042.5|7051.7|7044.2|7047.6|7041.6|6
1623293760000|2021-06-10 02:56:00|7049.5|7043.5|7047.3|7041.3|7049.5|7043.5|7047.3|7041.3|2
1623293770000|2021-06-10 02:56:10|7046.8|7040.8|7047.3|7041.3|7047.3|7041.3|7046.8|7040.8|0
1623293810000|2021-06-10 02:56:50|7047.8|7041.8|7047.8|7041.8|7047.8|7041.8|7047.8|7041.8|0
1623293830000|2021-06-10 02:57:10|||||||||2
1623293840000|2021-06-10 02:57:20|7047.6|7041.6|7047.8|7041.8|7047.8|7041.8|7047.6|7041.6|0
1623293850000|2021-06-10 02:57:30|7048|7042|7048|7042|7048|7042|7048|7042|0
1623293860000|2021-06-10 02:57:40|7047|7041|7046.6|7040.6|7047.3|7041.3|7046.6|7040.6|1
1623293880000|2021-06-10 02:58:00|7046.1|7040.1|7045.6|7039.6|7046.1|7040.1|7045.6|7039.6|0
1623293890000|2021-06-10 02:58:10|7045.4|7039.4|7043.9|7037.9|7045.4|7039.4|7043|7037|2
1623293900000|2021-06-10 02:58:20|7043.3|7037.3|7043.3|7037.3|7043.3|7037.3|7043.3|7037.3|0
1623293910000|2021-06-10 02:58:30|7043.6|7037.6|7043.9|7037.9|7044.1|7038.1|7043.6|7037.6|1
1623293920000|2021-06-10 02:58:40|7043.3|7037.3|7044.6|7038.6|7044.6|7038.6|7043.3|7037.3|0
1623293930000|2021-06-10 02:58:50|7044.3|7038.3|7043.6|7037.6|7044.6|7038.6|7043.6|7037.6|0
1623293940000|2021-06-10 02:59:00|7043.8|7037.8|7043.1|7037.1|7044.1|7038.1|7043.1|7037.1|0
1623293960000|2021-06-10 02:59:20|7042.6|7036.6|7042.6|7036.6|7042.6|7036.6|7041.6|7035.6|2
1623293980000|2021-06-10 02:59:40|7042.7|7036.7|7042.1|7036.1|7042.7|7036.7|7042.1|7036.1|0
1623293990000|2021-06-10 02:59:50|7042.6|7036.6|7042.6|7036.6|7042.6|7036.6|7042.6|7036.6|0
1623294000000|2021-06-10 03:00:00|7042.9|7036.9|7044.7|7038.7|7044.7|7038.7|7042.9|7036.9|1
1623294010000|2021-06-10 03:00:10|7044.9|7038.9|7044.7|7038.7|7044.9|7038.9|7044.7|7038.7|3
1623294020000|2021-06-10 03:00:20|7044.5|7038.5|7043.9|7037.9|7044.5|7038.5|7043.7|7037.7|0
1623294030000|2021-06-10 03:00:30|7044.2|7038.2|7043.7|7037.7|7044.2|7038.2|7043.7|7037.7|0
1623294060000|2021-06-10 03:01:00|7043.9|7037.9|7046.2|7040.2|7046.4|7040.4|7043.9|7037.9|4
1623294070000|2021-06-10 03:01:10|7045.7|7039.7|7045.7|7039.7|7045.7|7039.7|7045.7|7039.7|0
1623294080000|2021-06-10 03:01:20|7046.7|7040.7|7049.4|7043.4|7049.4|7043.4|7046.7|7040.7|4
1623294090000|2021-06-10 03:01:30|7049.6|7043.6|7049.6|7043.6|7049.6|7043.6|7049.6|7043.6|0
1623294100000|2021-06-10 03:01:40|7049.9|7043.9|7049.9|7043.9|7049.9|7043.9|7049.9|7043.9|0
1623294120000|2021-06-10 03:02:00|7050.1|7044.1|7050.7|7044.7|7050.7|7044.7|7050.1|7044.1|0
1623294130000|2021-06-10 03:02:10|7051.1|7045.1|7052.1|7046.1|7052.1|7046.1|7050.9|7044.9|5
1623294140000|2021-06-10 03:02:20|7051.9|7045.9|7053.4|7047.4|7053.4|7047.4|7051.2|7045.2|0
1623294150000|2021-06-10 03:02:30|7053.2|7047.2|7053.2|7047.2|7053.4|7047.4|7053.2|7047.2|1
1623294160000|2021-06-10 03:02:40|7053.4|7047.4|7053.9|7047.9|7053.9|7047.9|7053.4|7047.4|2
1623294170000|2021-06-10 03:02:50|7054.4|7048.4|7055.1|7049.1|7055.1|7049.1|7054.4|7048.4|3
1623294180000|2021-06-10 03:03:00|||||||||2
1623294200000|2021-06-10 03:03:20|7055.3|7049.3|7055.4|7049.4|7055.4|7049.4|7055.3|7049.3|5
1623294210000|2021-06-10 03:03:30|7053.2|7047.2|7053.7|7047.7|7053.9|7047.9|7053.2|7047.2|1
1623294220000|2021-06-10 03:03:40|7053.9|7047.9|7053.9|7047.9|7054.7|7048.7|7053.9|7047.9|0
1623294230000|2021-06-10 03:03:50|7053.4|7047.4|7053.2|7047.2|7053.4|7047.4|7053.2|7047.2|0
1623294240000|2021-06-10 03:04:00|7053|7047|7053.2|7047.2|7053.2|7047.2|7052.2|7046.2|1
1623294250000|2021-06-10 03:04:10|7053.4|7047.4|7052.2|7046.2|7053.4|7047.4|7051.9|7045.9|1
1623294270000|2021-06-10 03:04:30|7051.9|7045.9|7052|7046|7052.2|7046.2|7051.9|7045.9|0
1623294280000|2021-06-10 03:04:40|7051.9|7045.9|7052.4|7046.4|7052.7|7046.7|7051.9|7045.9|0
1623294290000|2021-06-10 03:04:50|7052.7|7046.7|7052.7|7046.7|7052.7|7046.7|7052.2|7046.2|0
1623294310000|2021-06-10 03:05:10|7052.2|7046.2|7051.2|7045.2|7052.2|7046.2|7050.9|7044.9|1
1623294320000|2021-06-10 03:05:20|7048.9|7042.9|7048.9|7042.9|7049.1|7043.1|7048.9|7042.9|2
1623294330000|2021-06-10 03:05:30|7048.1|7042.1|7047.9|7041.9|7048.1|7042.1|7047.9|7041.9|1
1623294340000|2021-06-10 03:05:40|7047.7|7041.7|7046.5|7040.5|7047.9|7041.9|7046.5|7040.5|2
1623294350000|2021-06-10 03:05:50|7046.2|7040.2|7049.9|7043.9|7049.9|7043.9|7046.2|7040.2|4
1623294360000|2021-06-10 03:06:00|7050.1|7044.1|7050.1|7044.1|7050.1|7044.1|7050.1|7044.1|0
1623294370000|2021-06-10 03:06:10|7050.3|7044.3|7049.7|7043.7|7050.4|7044.4|7049.7|7043.7|1
1623294380000|2021-06-10 03:06:20|7050.2|7044.2|7051.5|7045.5|7051.5|7045.5|7050.2|7044.2|0
1623294390000|2021-06-10 03:06:30|7051.2|7045.2|7051.2|7045.2|7051.4|7045.4|7050.9|7044.9|0
1623294400000|2021-06-10 03:06:40|7050.9|7044.9|7050.9|7044.9|7050.9|7044.9|7050.9|7044.9|0
1623294410000|2021-06-10 03:06:50|7051.2|7045.2|7050.9|7044.9|7051.2|7045.2|7050.9|7044.9|0
1623294420000|2021-06-10 03:07:00|7051.2|7045.2|7051.2|7045.2|7051.9|7045.9|7051.2|7045.2|1
1623294430000|2021-06-10 03:07:10|7051.7|7045.7|7051.5|7045.5|7051.7|7045.7|7051.2|7045.2|1
1623294450000|2021-06-10 03:07:30|7051.7|7045.7|7051.9|7045.9|7051.9|7045.9|7051.7|7045.7|0
1623294480000|2021-06-10 03:08:00|7051.7|7045.7|7051.4|7045.4|7051.9|7045.9|7050.9|7044.9|0
1623294490000|2021-06-10 03:08:10|7051.7|7045.7|7051.9|7045.9|7051.9|7045.9|7051.1|7045.1|0
1623294500000|2021-06-10 03:08:20|7051.4|7045.4|7051.9|7045.9|7051.9|7045.9|7051.4|7045.4|0
1623294540000|2021-06-10 03:09:00|7051.7|7045.7|7051.9|7045.9|7051.9|7045.9|7051.7|7045.7|0
1623294560000|2021-06-10 03:09:20|7051.6|7045.6|7051.6|7045.6|7051.6|7045.6|7050.1|7044.1|0
1623294570000|2021-06-10 03:09:30|7053.1|7047.1|7053.1|7047.1|7053.1|7047.1|7053.1|7047.1|1
1623294580000|2021-06-10 03:09:40|7052.7|7046.7|7052.2|7046.2|7052.7|7046.7|7051.7|7045.7|1
1623294600000|2021-06-10 03:10:00|7052.7|7046.7|7053.1|7047.1|7053.1|7047.1|7052.7|7046.7|1
1623294620000|2021-06-10 03:10:20|7052.4|7046.4|7052.9|7046.9|7052.9|7046.9|7052.4|7046.4|4
1623294640000|2021-06-10 03:10:40|7052.2|7046.2|7052.7|7046.7|7052.7|7046.7|7052.2|7046.2|5
1623294650000|2021-06-10 03:10:50|7051.7|7045.7|7051.7|7045.7|7051.9|7045.9|7051.7|7045.7|0
1623294660000|2021-06-10 03:11:00|7051.4|7045.4|7052.2|7046.2|7052.2|7046.2|7051.4|7045.4|0
1623294670000|2021-06-10 03:11:10|7052.4|7046.4|7052.9|7046.9|7052.9|7046.9|7052.4|7046.4|0
1623294680000|2021-06-10 03:11:20|||||||||2
1623294690000|2021-06-10 03:11:30|7053|7047|7053.2|7047.2|7053.2|7047.2|7052.9|7046.9|2
1623294700000|2021-06-10 03:11:40|7053.4|7047.4|7052.9|7046.9|7053.4|7047.4|7052.9|7046.9|2
1623294710000|2021-06-10 03:11:50|7052.7|7046.7|7052.7|7046.7|7052.7|7046.7|7052.7|7046.7|0
1623294720000|2021-06-10 03:12:00|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|0
1623294740000|2021-06-10 03:12:20|7052.2|7046.2|7050|7044|7052.4|7046.4|7049.7|7043.7|14
1623294750000|2021-06-10 03:12:30|7050.2|7044.2|7050.7|7044.7|7050.7|7044.7|7050.2|7044.2|4
1623294760000|2021-06-10 03:12:40|7050.2|7044.2|7050.3|7044.3|7050.7|7044.7|7050.2|7044.2|0
1623294780000|2021-06-10 03:13:00|7050.7|7044.7|7051.3|7045.3|7051.3|7045.3|7050.3|7044.3|2
1623294790000|2021-06-10 03:13:10|7051.5|7045.5|7051.8|7045.8|7051.8|7045.8|7051.5|7045.5|1
1623294830000|2021-06-10 03:13:50|7051.5|7045.5|7051.7|7045.7|7051.7|7045.7|7051.5|7045.5|0
1623294840000|2021-06-10 03:14:00|7051.3|7045.3|7051.5|7045.5|7051.8|7045.8|7051.3|7045.3|1
1623294850000|2021-06-10 03:14:10|7051.2|7045.2|7051.2|7045.2|7051.2|7045.2|7051.2|7045.2|0
1623294860000|2021-06-10 03:14:20|||||||||1
1623294870000|2021-06-10 03:14:30|7051.3|7045.3|7050.6|7044.6|7051.8|7045.8|7050.6|7044.6|0
1623294880000|2021-06-10 03:14:40|7051.6|7045.6|7051.1|7045.1|7051.6|7045.6|7051.1|7045.1|0
1623294900000|2021-06-10 03:15:00|7051.3|7045.3|7052.6|7046.6|7052.6|7046.6|7051.3|7045.3|1
1623294950000|2021-06-10 03:15:50|7052.1|7046.1|7052.1|7046.1|7052.1|7046.1|7052.1|7046.1|0
1623294960000|2021-06-10 03:16:00|7052.6|7046.6|7052.6|7046.6|7052.6|7046.6|7052.6|7046.6|0
1623294970000|2021-06-10 03:16:10|7053|7047|7053.8|7047.8|7054.2|7048.2|7053|7047|11
1623294990000|2021-06-10 03:16:30|7053.5|7047.5|7053.3|7047.3|7053.8|7047.8|7052.8|7046.8|3
1623295010000|2021-06-10 03:16:50|7053.1|7047.1|7052.6|7046.6|7053.1|7047.1|7052.6|7046.6|0
1623295020000|2021-06-10 03:17:00|7053.1|7047.1|7052.6|7046.6|7053.1|7047.1|7052.6|7046.6|0
1623295030000|2021-06-10 03:17:10|7052.1|7046.1|7052.3|7046.3|7052.3|7046.3|7051.8|7045.8|0
1623295040000|2021-06-10 03:17:20|7052.5|7046.5|7052.1|7046.1|7052.5|7046.5|7052.1|7046.1|1
1623295050000|2021-06-10 03:17:30|7051.9|7045.9|7051.3|7045.3|7051.9|7045.9|7051.3|7045.3|0
1623295060000|2021-06-10 03:17:40|7051.6|7045.6|7051.6|7045.6|7051.6|7045.6|7051.6|7045.6|0
1623295070000|2021-06-10 03:17:50|7052.2|7046.2|7052.8|7046.8|7052.8|7046.8|7052.2|7046.2|1
1623295080000|2021-06-10 03:18:00|7052.1|7046.1|7051.6|7045.6|7052.1|7046.1|7051.6|7045.6|0
1623295090000|2021-06-10 03:18:10|7051.4|7045.4|7051.6|7045.6|7051.6|7045.6|7051.4|7045.4|0
1623295110000|2021-06-10 03:18:30|7051.1|7045.1|7050.6|7044.6|7051.1|7045.1|7050.6|7044.6|0
1623295120000|2021-06-10 03:18:40|7050.8|7044.8|7051.1|7045.1|7051.1|7045.1|7050.8|7044.8|0
1623295130000|2021-06-10 03:18:50|7050.8|7044.8|7050.6|7044.6|7051.1|7045.1|7050.6|7044.6|0
1623295140000|2021-06-10 03:19:00|7050.3|7044.3|7051|7045|7051|7045|7050.1|7044.1|0
1623295150000|2021-06-10 03:19:10|7050.7|7044.7|7052|7046|7052|7046|7050.3|7044.3|0
1623295160000|2021-06-10 03:19:20|7052.2|7046.2|7052.6|7046.6|7053.1|7047.1|7052.2|7046.2|0
1623295170000|2021-06-10 03:19:30|7052.3|7046.3|7052.6|7046.6|7052.6|7046.6|7052.1|7046.1|0
1623295180000|2021-06-10 03:19:40|7052.1|7046.1|7051.6|7045.6|7052.1|7046.1|7051.1|7045.1|0
1623295190000|2021-06-10 03:19:50|7050.6|7044.6|7050.6|7044.6|7050.6|7044.6|7050.6|7044.6|2
1623295200000|2021-06-10 03:20:00|7050.8|7044.8|7051.1|7045.1|7051.1|7045.1|7050.8|7044.8|0
1623295230000|2021-06-10 03:20:30|7051.3|7045.3|7052.3|7046.3|7052.3|7046.3|7050.8|7044.8|2
1623295240000|2021-06-10 03:20:40|7052.8|7046.8|7052.5|7046.5|7053|7047|7052.5|7046.5|0
1623295250000|2021-06-10 03:20:50|7052.3|7046.3|7051.6|7045.6|7052.3|7046.3|7051.3|7045.3|0
1623295260000|2021-06-10 03:21:00|7052.1|7046.1|7051.8|7045.8|7052.1|7046.1|7051.8|7045.8|0
1623295270000|2021-06-10 03:21:10|7051.6|7045.6|7051.6|7045.6|7051.6|7045.6|7051.3|7045.3|0
1623295280000|2021-06-10 03:21:20|7051.3|7045.3|7051.8|7045.8|7051.8|7045.8|7051.3|7045.3|0
1623295290000|2021-06-10 03:21:30|7051.6|7045.6|7051.1|7045.1|7051.6|7045.6|7050.8|7044.8|7
1623295300000|2021-06-10 03:21:40|7050.8|7044.8|7050.6|7044.6|7050.8|7044.8|7050.6|7044.6|0
1623295310000|2021-06-10 03:21:50|7050.3|7044.3|7050.1|7044.1|7050.3|7044.3|7050.1|7044.1|0
1623295320000|2021-06-10 03:22:00|7049.9|7043.9|7046.1|7040.1|7050.3|7044.3|7046.1|7040.1|2
1623295330000|2021-06-10 03:22:10|7046.6|7040.6|7046.6|7040.6|7046.6|7040.6|7046.6|7040.6|1
1623295340000|2021-06-10 03:22:20|7046.4|7040.4|7045.6|7039.6|7046.4|7040.4|7045.6|7039.6|4
1623295360000|2021-06-10 03:22:40|7045.8|7039.8|7045.6|7039.6|7046.1|7040.1|7045.6|7039.6|0
1623295400000|2021-06-10 03:23:20|||||||||1
1623295410000|2021-06-10 03:23:30|7045.8|7039.8|7045.8|7039.8|7045.8|7039.8|7045.8|7039.8|0
1623295420000|2021-06-10 03:23:40|7045.9|7039.9|7045.6|7039.6|7045.9|7039.9|7045.6|7039.6|1
1623295440000|2021-06-10 03:24:00|7045.1|7039.1|7045.1|7039.1|7045.1|7039.1|7045.1|7039.1|0
1623295450000|2021-06-10 03:24:10|||||||||1
1623295460000|2021-06-10 03:24:20|7044.8|7038.8|7044.1|7038.1|7044.8|7038.8|7043.3|7037.3|2
1623295470000|2021-06-10 03:24:30|7043.8|7037.8|7044.3|7038.3|7044.3|7038.3|7043.1|7037.1|3
1623295480000|2021-06-10 03:24:40|7045.1|7039.1|7044.9|7038.9|7045.1|7039.1|7044.9|7038.9|1
1623295490000|2021-06-10 03:24:50|7044.6|7038.6|7046.1|7040.1|7046.1|7040.1|7044.6|7038.6|3
1623295500000|2021-06-10 03:25:00|7046.3|7040.3|7046.8|7040.8|7046.8|7040.8|7046.3|7040.3|1
1623295510000|2021-06-10 03:25:10|7046.6|7040.6|7046.4|7040.4|7046.6|7040.6|7046.1|7040.1|0
1623295520000|2021-06-10 03:25:20|7046.1|7040.1|7046.1|7040.1|7046.1|7040.1|7046.1|7040.1|0
1623295550000|2021-06-10 03:25:50|7046.3|7040.3|7046.5|7040.5|7046.5|7040.5|7046.3|7040.3|1
1623295560000|2021-06-10 03:26:00|7046.8|7040.8|7045.8|7039.8|7046.8|7040.8|7045.8|7039.8|2
1623295570000|2021-06-10 03:26:10|7044.1|7038.1|7045.6|7039.6|7045.6|7039.6|7044.1|7038.1|2
1623295590000|2021-06-10 03:26:30|7045.1|7039.1|7044.9|7038.9|7045.1|7039.1|7044.6|7038.6|0
1623295600000|2021-06-10 03:26:40|7044.6|7038.6|7044.6|7038.6|7044.6|7038.6|7044.6|7038.6|0
1623295620000|2021-06-10 03:27:00|7044.4|7038.4|7045|7039|7045|7039|7044.1|7038.1|0
1623295630000|2021-06-10 03:27:10|7045.3|7039.3|7044.6|7038.6|7045.3|7039.3|7044.6|7038.6|0
1623295650000|2021-06-10 03:27:30|7044.4|7038.4|7044.1|7038.1|7044.4|7038.4|7044.1|7038.1|0
1623295660000|2021-06-10 03:27:40|7044.3|7038.3|7044.3|7038.3|7044.3|7038.3|7044.3|7038.3|0
1623295670000|2021-06-10 03:27:50|7044.6|7038.6|7044.6|7038.6|7044.6|7038.6|7044.6|7038.6|0
1623295690000|2021-06-10 03:28:10|7043.4|7037.4|7044|7038|7044|7038|7043.4|7037.4|0
1623295700000|2021-06-10 03:28:20|7043.8|7037.8|7043.8|7037.8|7043.8|7037.8|7043.8|7037.8|0
1623295710000|2021-06-10 03:28:30|7043.5|7037.5|7042|7036|7043.5|7037.5|7041.8|7035.8|20
1623295720000|2021-06-10 03:28:40|7041.7|7035.7|7041.7|7035.7|7041.7|7035.7|7041.7|7035.7|0
1623295730000|2021-06-10 03:28:50|7041.9|7035.9|7041.8|7035.8|7041.9|7035.9|7041.5|7035.5|3
1623295740000|2021-06-10 03:29:00|7041.5|7035.5|7041.5|7035.5|7041.5|7035.5|7041.5|7035.5|0
1623295760000|2021-06-10 03:29:20|7041.8|7035.8|7041.8|7035.8|7041.8|7035.8|7040.8|7034.8|1
1623295790000|2021-06-10 03:29:50|7041.5|7035.5|7041.5|7035.5|7041.5|7035.5|7041.5|7035.5|0
1623295800000|2021-06-10 03:30:00|7041.8|7035.8|7041.5|7035.5|7041.8|7035.8|7041.5|7035.5|0
1623295830000|2021-06-10 03:30:30|7041.8|7035.8|7041.8|7035.8|7041.8|7035.8|7041.8|7035.8|0
1623295850000|2021-06-10 03:30:50|7041.3|7035.3|7041.3|7035.3|7041.3|7035.3|7041.3|7035.3|0
1623295870000|2021-06-10 03:31:10|7040.6|7034.6|7040.6|7034.6|7040.6|7034.6|7040.1|7034.1|2
1623295880000|2021-06-10 03:31:20|7040.4|7034.4|7040.6|7034.6|7040.6|7034.6|7040.1|7034.1|1
1623295910000|2021-06-10 03:31:50|7040.9|7034.9|7041.1|7035.1|7041.1|7035.1|7040.9|7034.9|0
1623295920000|2021-06-10 03:32:00|7041.8|7035.8|7041.3|7035.3|7042|7036|7041.3|7035.3|3
1623295930000|2021-06-10 03:32:10|7041.5|7035.5|7041.3|7035.3|7041.5|7035.5|7040.8|7034.8|1
1623295940000|2021-06-10 03:32:20|7041.5|7035.5|7042|7036|7042|7036|7041.5|7035.5|0
1623295980000|2021-06-10 03:33:00|7042.5|7036.5|7042.3|7036.3|7042.5|7036.5|7042.3|7036.3|1
1623296000000|2021-06-10 03:33:20|7043.3|7037.3|7042.3|7036.3|7043.3|7037.3|7042.3|7036.3|2
1623296020000|2021-06-10 03:33:40|7042.1|7036.1|7041.4|7035.4|7042.1|7036.1|7041.4|7035.4|3
1623296030000|2021-06-10 03:33:50|7041.1|7035.1|7039.8|7033.8|7041.1|7035.1|7039.8|7033.8|1
1623296040000|2021-06-10 03:34:00|7040.1|7034.1|7039.6|7033.6|7040.1|7034.1|7039.6|7033.6|0
1623296150000|2021-06-10 03:35:50|7040.6|7034.6|7041.3|7035.3|7041.3|7035.3|7040.6|7034.6|3
1623296190000|2021-06-10 03:36:30|7040.6|7034.6|7041.3|7035.3|7041.3|7035.3|7040.6|7034.6|2
1623296220000|2021-06-10 03:37:00|7041.2|7035.2|7041.2|7035.2|7041.2|7035.2|7041.1|7035.1|0
1623296230000|2021-06-10 03:37:10|7041.7|7035.7|7042.1|7036.1|7042.1|7036.1|7041.7|7035.7|0
1623296260000|2021-06-10 03:37:40|7041.9|7035.9|7041.9|7035.9|7041.9|7035.9|7041.9|7035.9|1
1623296270000|2021-06-10 03:37:50|7041.6|7035.6|7042.1|7036.1|7042.1|7036.1|7041.6|7035.6|7
1623296300000|2021-06-10 03:38:20|7041.9|7035.9|7041.6|7035.6|7041.9|7035.9|7041.6|7035.6|0
1623296310000|2021-06-10 03:38:30|||||||||1
1623296320000|2021-06-10 03:38:40|7038.1|7032.1|7036.4|7030.4|7038.7|7032.7|7036.4|7030.4|22
1623296330000|2021-06-10 03:38:50|7036.1|7030.1|7036.1|7030.1|7036.1|7030.1|7036.1|7030.1|0
1623296350000|2021-06-10 03:39:10|7035.5|7029.5|7035|7029|7035.5|7029.5|7034.7|7028.7|1
1623296370000|2021-06-10 03:39:30|7034.5|7028.5|7035.4|7029.4|7035.4|7029.4|7034.5|7028.5|3
1623296380000|2021-06-10 03:39:40|7035.7|7029.7|7035.7|7029.7|7035.7|7029.7|7035.7|7029.7|0
1623296390000|2021-06-10 03:39:50|7036|7030|7036.2|7030.2|7036.2|7030.2|7036|7030|2
1623296400000|2021-06-10 03:40:00|7037.1|7031.1|7038.7|7032.7|7038.7|7032.7|7037.1|7031.1|5
1623296410000|2021-06-10 03:40:10|7038.2|7032.2|7038.7|7032.7|7038.7|7032.7|7038.2|7032.2|1
1623296420000|2021-06-10 03:40:20|7038.9|7032.9|7038.9|7032.9|7038.9|7032.9|7038.9|7032.9|0
1623296440000|2021-06-10 03:40:40|7039.4|7033.4|7039.4|7033.4|7039.4|7033.4|7039.4|7033.4|0
1623296450000|2021-06-10 03:40:50|7039.7|7033.7|7034|7028|7041.7|7035.7|7033.9|7027.9|63
1623296460000|2021-06-10 03:41:00|7033.5|7027.5|7034.7|7028.7|7034.7|7028.7|7033.5|7027.5|1
1623296470000|2021-06-10 03:41:10|7034.9|7028.9|7035.9|7029.9|7035.9|7029.9|7034.9|7028.9|1
1623296500000|2021-06-10 03:41:40|7036.1|7030.1|7036.9|7030.9|7036.9|7030.9|7036.1|7030.1|0
1623296510000|2021-06-10 03:41:50|7037.4|7031.4|7037.4|7031.4|7037.4|7031.4|7037.4|7031.4|5
1623296520000|2021-06-10 03:42:00|7037.7|7031.7|7037.7|7031.7|7037.7|7031.7|7037.7|7031.7|0
1623296530000|2021-06-10 03:42:10|7037.4|7031.4|7038.5|7032.5|7038.5|7032.5|7037.2|7031.2|1
1623296610000|2021-06-10 03:43:30|||||||||2
1623296620000|2021-06-10 03:43:40|7038.2|7032.2|7038.2|7032.2|7038.2|7032.2|7038.2|7032.2|1
1623296630000|2021-06-10 03:43:50|7038|7032|7038|7032|7038|7032|7038|7032|0
1623296640000|2021-06-10 03:44:00|7037.7|7031.7|7036.5|7030.5|7037.7|7031.7|7036.5|7030.5|4
1623296660000|2021-06-10 03:44:20|7036.8|7030.8|7036.8|7030.8|7036.8|7030.8|7036.8|7030.8|0
1623296670000|2021-06-10 03:44:30|7037|7031|7037|7031|7037|7031|7037|7031|0
1623296680000|2021-06-10 03:44:40|7037.5|7031.5|7037.5|7031.5|7037.5|7031.5|7037.5|7031.5|0
1623296700000|2021-06-10 03:45:00|7037.3|7031.3|7036.5|7030.5|7037.3|7031.3|7036.5|7030.5|1
1623296790000|2021-06-10 03:46:30|7036.2|7030.2|7035.7|7029.7|7036.5|7030.5|7035.7|7029.7|3
1623296800000|2021-06-10 03:46:40|7035.5|7029.5|7035|7029|7035.5|7029.5|7035|7029|0
1623296810000|2021-06-10 03:46:50|7035.5|7029.5|7035.5|7029.5|7035.5|7029.5|7035.5|7029.5|1
1623296830000|2021-06-10 03:47:10|7035.3|7029.3|7034.3|7028.3|7035.3|7029.3|7034.3|7028.3|2
1623296840000|2021-06-10 03:47:20|7034|7028|7033|7027|7034|7028|7033|7027|1
1623296850000|2021-06-10 03:47:30|||||||||1
1623296870000|2021-06-10 03:47:50|7034|7028|7034|7028|7034|7028|7034|7028|1
1623296880000|2021-06-10 03:48:00|7033.5|7027.5|7033.5|7027.5|7033.5|7027.5|7033.5|7027.5|0
1623296890000|2021-06-10 03:48:10|||||||||1
1623296900000|2021-06-10 03:48:20|7033.3|7027.3|7033|7027|7033.3|7027.3|7033|7027|1
1623296950000|2021-06-10 03:49:10|7032.2|7026.2|7032.2|7026.2|7032.2|7026.2|7032.2|7026.2|1
1623296960000|2021-06-10 03:49:20|7032.5|7026.5|7032.5|7026.5|7032.5|7026.5|7032.5|7026.5|0
1623296980000|2021-06-10 03:49:40|7032.3|7026.3|7032|7026|7032.3|7026.3|7032|7026|0
1623297000000|2021-06-10 03:50:00|7032.5|7026.5|7032.5|7026.5|7032.5|7026.5|7032.5|7026.5|1
1623297010000|2021-06-10 03:50:10|7032.3|7026.3|7032|7026|7032.3|7026.3|7032|7026|0
1623297020000|2021-06-10 03:50:20|||||||||2
1623297030000|2021-06-10 03:50:30|||||||||1
1623297040000|2021-06-10 03:50:40|7031.7|7025.7|7030.2|7024.2|7031.7|7025.7|7030|7024|3
1623297050000|2021-06-10 03:50:50|7030.5|7024.5|7030.5|7024.5|7030.5|7024.5|7030.5|7024.5|0
1623297110000|2021-06-10 03:51:50|7029.4|7023.4|7029.4|7023.4|7029.4|7023.4|7029.4|7023.4|1
1623297120000|2021-06-10 03:52:00|7029.2|7023.2|7029.2|7023.2|7029.2|7023.2|7029.2|7023.2|1
1623297130000|2021-06-10 03:52:10|7029|7023|7028.7|7022.7|7029|7023|7028.7|7022.7|0
1623297140000|2021-06-10 03:52:20|7030|7024|7030|7024|7030|7024|7030|7024|4
1623297150000|2021-06-10 03:52:30|7029.7|7023.7|7029.5|7023.5|7029.7|7023.7|7029.5|7023.5|0
1623297170000|2021-06-10 03:52:50|7029.7|7023.7|7029.7|7023.7|7029.7|7023.7|7029.7|7023.7|1
1623297180000|2021-06-10 03:53:00|7029.3|7023.3|7029.5|7023.5|7029.5|7023.5|7029.3|7023.3|1
1623297190000|2021-06-10 03:53:10|7029.7|7023.7|7030.2|7024.2|7030.2|7024.2|7029.7|7023.7|3
1623297200000|2021-06-10 03:53:20|7030|7024|7030.2|7024.2|7030.2|7024.2|7030|7024|1
1623297220000|2021-06-10 03:53:40|7030.4|7024.4|7032.5|7026.5|7032.5|7026.5|7030.4|7024.4|1
1623297240000|2021-06-10 03:54:00|7033|7027|7032|7026|7033|7027|7032|7026|2
1623297250000|2021-06-10 03:54:10|7032.2|7026.2|7032.5|7026.5|7032.5|7026.5|7032.2|7026.2|0
1623297270000|2021-06-10 03:54:30|7031.8|7025.8|7031.8|7025.8|7031.8|7025.8|7031.8|7025.8|2
1623297280000|2021-06-10 03:54:40|7031.5|7025.5|7031.5|7025.5|7031.5|7025.5|7031.5|7025.5|0
1623297290000|2021-06-10 03:54:50|7031.2|7025.2|7031.2|7025.2|7031.2|7025.2|7031.2|7025.2|0
1623297300000|2021-06-10 03:55:00|7031.5|7025.5|7031.5|7025.5|7031.5|7025.5|7031.5|7025.5|0
1623297320000|2021-06-10 03:55:20|7031.2|7025.2|7030.7|7024.7|7031.2|7025.2|7030.5|7024.5|0
1623297360000|2021-06-10 03:56:00|7030.5|7024.5|7030.7|7024.7|7030.7|7024.7|7030.5|7024.5|1
1623297430000|2021-06-10 03:57:10|7030.5|7024.5|7030.5|7024.5|7030.5|7024.5|7030.5|7024.5|1
1623297440000|2021-06-10 03:57:20|7030.7|7024.7|7030.7|7024.7|7030.7|7024.7|7030.7|7024.7|0
1623297450000|2021-06-10 03:57:30|7030.5|7024.5|7030.5|7024.5|7030.5|7024.5|7030.5|7024.5|0
1623297510000|2021-06-10 03:58:30|7030|7024|7030.5|7024.5|7030.5|7024.5|7030|7024|0
1623297570000|2021-06-10 03:59:30|7030.7|7024.7|7030.7|7024.7|7030.7|7024.7|7030.7|7024.7|2
1623297600000|2021-06-10 04:00:00|7030.5|7024.5|7034.3|7028.3|7034.3|7028.3|7030.5|7024.5|5
1623297610000|2021-06-10 04:00:10|7035|7029|7035|7029|7035.2|7029.2|7035|7029|0
1623297640000|2021-06-10 04:00:40|7034.5|7028.5|7034.5|7028.5|7034.5|7028.5|7034.5|7028.5|0
1623297670000|2021-06-10 04:01:10|7035|7029|7035.2|7029.2|7035.2|7029.2|7035|7029|5
1623297690000|2021-06-10 04:01:30|7035.1|7029.1|7035.1|7029.1|7035.1|7029.1|7035.1|7029.1|0
1623297710000|2021-06-10 04:01:50|7036.5|7030.5|7036.5|7030.5|7036.5|7030.5|7036.5|7030.5|1
1623297730000|2021-06-10 04:02:10|7036.1|7030.1|7036.1|7030.1|7036.1|7030.1|7036.1|7030.1|0
1623297740000|2021-06-10 04:02:20|7036.6|7030.6|7036.1|7030.1|7036.6|7030.6|7036.1|7030.1|2
1623297760000|2021-06-10 04:02:40|7035.5|7029.5|7035.1|7029.1|7035.5|7029.5|7035.1|7029.1|0
1623297780000|2021-06-10 04:03:00|7035.5|7029.5|7035.5|7029.5|7035.5|7029.5|7035.5|7029.5|0
1623297840000|2021-06-10 04:04:00|7035.4|7029.4|7035.4|7029.4|7035.4|7029.4|7035.4|7029.4|0
1623297860000|2021-06-10 04:04:20|7034.6|7028.6|7034.6|7028.6|7034.6|7028.6|7034.6|7028.6|0
1623297900000|2021-06-10 04:05:00|7034.9|7028.9|7034.9|7028.9|7034.9|7028.9|7034.9|7028.9|0
1623297910000|2021-06-10 04:05:10|7035.3|7029.3|7035.6|7029.6|7035.6|7029.6|7035.3|7029.3|0
1623297950000|2021-06-10 04:05:50|7035.3|7029.3|7034.8|7028.8|7035.3|7029.3|7034.8|7028.8|0
1623297960000|2021-06-10 04:06:00|7035.1|7029.1|7035.9|7029.9|7035.9|7029.9|7035.1|7029.1|0
1623297970000|2021-06-10 04:06:10|7035.6|7029.6|7035.6|7029.6|7035.6|7029.6|7035.6|7029.6|0
1623297980000|2021-06-10 04:06:20|7035.8|7029.8|7035.8|7029.8|7035.8|7029.8|7035.8|7029.8|0
1623297990000|2021-06-10 04:06:30|7036.1|7030.1|7035.8|7029.8|7036.1|7030.1|7035.8|7029.8|0
1623298010000|2021-06-10 04:06:50|7035.6|7029.6|7035.4|7029.4|7035.6|7029.6|7035.4|7029.4|1
1623298020000|2021-06-10 04:07:00|7035.1|7029.1|7035.1|7029.1|7035.1|7029.1|7035.1|7029.1|0
1623298030000|2021-06-10 04:07:10|7034.9|7028.9|7034.9|7028.9|7034.9|7028.9|7034.9|7028.9|0
1623298040000|2021-06-10 04:07:20|7033.9|7027.9|7033.9|7027.9|7033.9|7027.9|7033.9|7027.9|3
1623298050000|2021-06-10 04:07:30|7033.4|7027.4|7033.4|7027.4|7033.4|7027.4|7033.4|7027.4|4
1623298060000|2021-06-10 04:07:40|7033.1|7027.1|7031.9|7025.9|7033.1|7027.1|7031.5|7025.5|4
1623298070000|2021-06-10 04:07:50|7031.4|7025.4|7031.4|7025.4|7031.4|7025.4|7031.4|7025.4|0
1623298110000|2021-06-10 04:08:30|7032.3|7026.3|7031.4|7025.4|7032.6|7026.6|7031.4|7025.4|2
1623298120000|2021-06-10 04:08:40|7031.2|7025.2|7032.4|7026.4|7032.9|7026.9|7031.2|7025.2|2
1623298190000|2021-06-10 04:09:50|7032.9|7026.9|7032.9|7026.9|7032.9|7026.9|7032.9|7026.9|0
1623298200000|2021-06-10 04:10:00|7033.6|7027.6|7033.6|7027.6|7033.6|7027.6|7033.6|7027.6|3
1623298210000|2021-06-10 04:10:10|7033.3|7027.3|7033.1|7027.1|7033.6|7027.6|7032.9|7026.9|1
1623298220000|2021-06-10 04:10:20|7032.9|7026.9|7032.9|7026.9|7032.9|7026.9|7032.9|7026.9|2
1623298230000|2021-06-10 04:10:30|7032.6|7026.6|7032.9|7026.9|7032.9|7026.9|7032.6|7026.6|2
1623298250000|2021-06-10 04:10:50|7032.6|7026.6|7032.6|7026.6|7032.6|7026.6|7032.6|7026.6|0
1623298260000|2021-06-10 04:11:00|7032.9|7026.9|7032.4|7026.4|7032.9|7026.9|7032.4|7026.4|1
1623298290000|2021-06-10 04:11:30|7032.7|7026.7|7032.4|7026.4|7032.7|7026.7|7032.4|7026.4|0
1623298310000|2021-06-10 04:11:50|7033.1|7027.1|7033.4|7027.4|7033.6|7027.6|7033.1|7027.1|2
1623298320000|2021-06-10 04:12:00|7033.1|7027.1|7032.9|7026.9|7033.1|7027.1|7032.9|7026.9|0
1623298330000|2021-06-10 04:12:10|7032.6|7026.6|7032.6|7026.6|7032.6|7026.6|7032.6|7026.6|0
1623298350000|2021-06-10 04:12:30|7032.4|7026.4|7032.4|7026.4|7032.4|7026.4|7032.4|7026.4|0
1623298380000|2021-06-10 04:13:00|7032.6|7026.6|7032.4|7026.4|7032.6|7026.6|7032.4|7026.4|0
1623298390000|2021-06-10 04:13:10|7032.6|7026.6|7032.6|7026.6|7032.6|7026.6|7032.6|7026.6|0
1623298440000|2021-06-10 04:14:00|7032.9|7026.9|7032.6|7026.6|7033.1|7027.1|7032.6|7026.6|0
1623298460000|2021-06-10 04:14:20|7032.4|7026.4|7031.4|7025.4|7032.4|7026.4|7031.4|7025.4|1
1623298470000|2021-06-10 04:14:30|7031.9|7025.9|7031.9|7025.9|7031.9|7025.9|7031.9|7025.9|3
1623298500000|2021-06-10 04:15:00|7030.9|7024.9|7030.9|7024.9|7030.9|7024.9|7030.9|7024.9|0
1623298510000|2021-06-10 04:15:10|||||||||1
1623298520000|2021-06-10 04:15:20|7031.9|7025.9|7031.9|7025.9|7031.9|7025.9|7031.4|7025.4|3
1623298550000|2021-06-10 04:15:50|7031.1|7025.1|7031.1|7025.1|7031.1|7025.1|7031.1|7025.1|2
1623298600000|2021-06-10 04:16:40|7030.9|7024.9|7030.4|7024.4|7030.9|7024.9|7030.4|7024.4|2
1623298630000|2021-06-10 04:17:10|7029.9|7023.9|7029.4|7023.4|7029.9|7023.9|7029.4|7023.4|4
1623298680000|2021-06-10 04:18:00|7029.6|7023.6|7029.9|7023.9|7029.9|7023.9|7029.6|7023.6|0
1623298690000|2021-06-10 04:18:10|7029.7|7023.7|7029.4|7023.4|7029.7|7023.7|7029.4|7023.4|0
1623298710000|2021-06-10 04:18:30|7029.6|7023.6|7029.4|7023.4|7029.6|7023.6|7029.4|7023.4|1
1623298720000|2021-06-10 04:18:40|7029.9|7023.9|7031.6|7025.6|7031.6|7025.6|7029.9|7023.9|7
1623298750000|2021-06-10 04:19:10|7033.6|7027.6|7033.6|7027.6|7033.6|7027.6|7033.6|7027.6|15
1623298770000|2021-06-10 04:19:30|7033.3|7027.3|7033.1|7027.1|7033.3|7027.3|7033.1|7027.1|0
1623298810000|2021-06-10 04:20:10|7034.9|7028.9|7036.6|7030.6|7036.6|7030.6|7034.9|7028.9|5
1623298820000|2021-06-10 04:20:20|7037.2|7031.2|7039.1|7033.1|7039.1|7033.1|7037.2|7031.2|0
1623298830000|2021-06-10 04:20:30|7038.9|7032.9|7038.4|7032.4|7038.9|7032.9|7038.4|7032.4|0
1623298890000|2021-06-10 04:21:30|||||||||2
1623298900000|2021-06-10 04:21:40|7038.9|7032.9|7038.9|7032.9|7038.9|7032.9|7038.9|7032.9|0
1623298920000|2021-06-10 04:22:00|7039.1|7033.1|7039.4|7033.4|7039.4|7033.4|7039.1|7033.1|0
1623298930000|2021-06-10 04:22:10|||||||||1
1623298940000|2021-06-10 04:22:20|7039.9|7033.9|7039.9|7033.9|7039.9|7033.9|7039.9|7033.9|0
1623298950000|2021-06-10 04:22:30|7040.4|7034.4|7040.6|7034.6|7040.6|7034.6|7040.1|7034.1|1
1623298960000|2021-06-10 04:22:40|7041.1|7035.1|7041.1|7035.1|7041.1|7035.1|7041.1|7035.1|1
1623298990000|2021-06-10 04:23:10|7041.4|7035.4|7041.7|7035.7|7041.7|7035.7|7041.4|7035.4|2
1623299030000|2021-06-10 04:23:50|7041.4|7035.4|7045.4|7039.4|7045.4|7039.4|7041.4|7035.4|5
1623299040000|2021-06-10 04:24:00|7045.2|7039.2|7045.4|7039.4|7045.4|7039.4|7045.2|7039.2|1
1623299050000|2021-06-10 04:24:10|7045.7|7039.7|7045.7|7039.7|7045.7|7039.7|7045.7|7039.7|1
1623299070000|2021-06-10 04:24:30|7045.4|7039.4|7043.4|7037.4|7045.4|7039.4|7043.4|7037.4|3
1623299090000|2021-06-10 04:24:50|7043.9|7037.9|7043.7|7037.7|7043.9|7037.9|7043.7|7037.7|0
1623299100000|2021-06-10 04:25:00|7043.4|7037.4|7043.4|7037.4|7043.4|7037.4|7043.4|7037.4|0
1623299110000|2021-06-10 04:25:10|7043.6|7037.6|7043.9|7037.9|7043.9|7037.9|7043.6|7037.6|0
1623299120000|2021-06-10 04:25:20|7043.4|7037.4|7043.6|7037.6|7043.6|7037.6|7043.4|7037.4|0
1623299130000|2021-06-10 04:25:30|7043.9|7037.9|7043.4|7037.4|7043.9|7037.9|7043.4|7037.4|0
1623299220000|2021-06-10 04:27:00|7043.5|7037.5|7043.5|7037.5|7043.5|7037.5|7043.5|7037.5|0
1623299240000|2021-06-10 04:27:20|7043.9|7037.9|7044|7038|7044|7038|7043.9|7037.9|1
1623299270000|2021-06-10 04:27:50|7044.2|7038.2|7044.2|7038.2|7044.2|7038.2|7044.2|7038.2|0
1623299300000|2021-06-10 04:28:20|7044.5|7038.5|7045.8|7039.8|7045.8|7039.8|7044.5|7038.5|1
1623299310000|2021-06-10 04:28:30|7045.5|7039.5|7045.5|7039.5|7045.5|7039.5|7045.5|7039.5|0
1623299350000|2021-06-10 04:29:10|7045.3|7039.3|7045.3|7039.3|7045.3|7039.3|7045.3|7039.3|3
1623299360000|2021-06-10 04:29:20|||||||||1
1623299380000|2021-06-10 04:29:40|7045.5|7039.5|7045.5|7039.5|7045.5|7039.5|7045.5|7039.5|0
1623299390000|2021-06-10 04:29:50|7045.3|7039.3|7045.3|7039.3|7045.3|7039.3|7045.3|7039.3|1
1623299400000|2021-06-10 04:30:00|7045.5|7039.5|7045.3|7039.3|7045.5|7039.5|7045|7039|1
1623299420000|2021-06-10 04:30:20|7045.5|7039.5|7045.3|7039.3|7045.5|7039.5|7045.3|7039.3|1
1623299450000|2021-06-10 04:30:50|7045.1|7039.1|7043.8|7037.8|7045.1|7039.1|7043.8|7037.8|2
1623299460000|2021-06-10 04:31:00|7044|7038|7045.1|7039.1|7045.8|7039.8|7044|7038|10
1623299470000|2021-06-10 04:31:10|7044.8|7038.8|7044.8|7038.8|7044.8|7038.8|7044.8|7038.8|0
1623299490000|2021-06-10 04:31:30|7043.8|7037.8|7043.3|7037.3|7043.8|7037.8|7043.3|7037.3|1
1623299500000|2021-06-10 04:31:40|7043.6|7037.6|7043.6|7037.6|7043.6|7037.6|7043.6|7037.6|0
1623299510000|2021-06-10 04:31:50|7042.5|7036.5|7043.1|7037.1|7043.1|7037.1|7042.5|7036.5|1
1623299520000|2021-06-10 04:32:00|7043.3|7037.3|7045|7039|7045|7039|7043.3|7037.3|1
1623299530000|2021-06-10 04:32:10|7045.1|7039.1|7044.5|7038.5|7045.1|7039.1|7043.5|7037.5|0
1623299540000|2021-06-10 04:32:20|7044.6|7038.6|7044.1|7038.1|7044.6|7038.6|7044.1|7038.1|0
1623299560000|2021-06-10 04:32:40|7047.1|7041.1|7047.1|7041.1|7047.1|7041.1|7047.1|7041.1|2
1623299570000|2021-06-10 04:32:50|7048.3|7042.3|7047.5|7041.5|7048.3|7042.3|7047.3|7041.3|0
1623299600000|2021-06-10 04:33:20|7046|7040|7046.3|7040.3|7046.5|7040.5|7046|7040|0
1623299610000|2021-06-10 04:33:30|7046|7040|7046|7040|7046|7040|7046|7040|0
1623299630000|2021-06-10 04:33:50|||||||||9
1623299650000|2021-06-10 04:34:10|7047.5|7041.5|7047.1|7041.1|7047.5|7041.5|7047.1|7041.1|1
1623299660000|2021-06-10 04:34:20|7047.3|7041.3|7047.6|7041.6|7047.6|7041.6|7047.3|7041.3|0
1623299670000|2021-06-10 04:34:30|7047.4|7041.4|7049.3|7043.3|7049.3|7043.3|7047.4|7041.4|0
1623299680000|2021-06-10 04:34:40|7049.6|7043.6|7050.6|7044.6|7050.6|7044.6|7049|7043|4
1623299690000|2021-06-10 04:34:50|7050.8|7044.8|7050.5|7044.5|7050.8|7044.8|7050.5|7044.5|2
1623299710000|2021-06-10 04:35:10|7050.2|7044.2|7050.2|7044.2|7050.2|7044.2|7050.2|7044.2|0
1623299720000|2021-06-10 04:35:20|7050.5|7044.5|7050.5|7044.5|7050.5|7044.5|7050.5|7044.5|0
1623299740000|2021-06-10 04:35:40|7050.2|7044.2|7050.2|7044.2|7050.2|7044.2|7050.2|7044.2|0
1623299790000|2021-06-10 04:36:30|7050.7|7044.7|7050.7|7044.7|7050.7|7044.7|7050.7|7044.7|0
1623299810000|2021-06-10 04:36:50|7051.2|7045.2|7053.2|7047.2|7053.2|7047.2|7051.2|7045.2|3
1623299820000|2021-06-10 04:37:00|7053.4|7047.4|7053.4|7047.4|7053.6|7047.6|7053.4|7047.4|2
1623299830000|2021-06-10 04:37:10|||||||||1
1623299840000|2021-06-10 04:37:20|7053.6|7047.6|7053.4|7047.4|7053.6|7047.6|7053.4|7047.4|2
1623299850000|2021-06-10 04:37:30|7053.2|7047.2|7053.4|7047.4|7053.4|7047.4|7053.2|7047.2|1
1623299860000|2021-06-10 04:37:40|||||||||1
1623299870000|2021-06-10 04:37:50|||||||||1
1623299880000|2021-06-10 04:38:00|7051.7|7045.7|7050.5|7044.5|7051.7|7045.7|7050.2|7044.2|3
1623299900000|2021-06-10 04:38:20|7050|7044|7050.2|7044.2|7050.2|7044.2|7050|7044|9
1623299910000|2021-06-10 04:38:30|7052.8|7046.8|7053|7047|7053|7047|7052.8|7046.8|2
1623299920000|2021-06-10 04:38:40|7052|7046|7053|7047|7053|7047|7051.7|7045.7|0
1623299930000|2021-06-10 04:38:50|7053.3|7047.3|7053.8|7047.8|7053.8|7047.8|7053.3|7047.3|0
1623299940000|2021-06-10 04:39:00|7053.3|7047.3|7053|7047|7053.3|7047.3|7053|7047|0
1623299960000|2021-06-10 04:39:20|7052.8|7046.8|7053|7047|7053|7047|7052.8|7046.8|0
1623299970000|2021-06-10 04:39:30|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|7052.4|7046.4|0
1623299980000|2021-06-10 04:39:40|7052.6|7046.6|7053.5|7047.5|7053.8|7047.8|7052.6|7046.6|0
1623299990000|2021-06-10 04:39:50|7053.2|7047.2|7052.8|7046.8|7053.2|7047.2|7052.8|7046.8|0
1623300000000|2021-06-10 04:40:00|7052.5|7046.5|7061.7|7055.7|7061.7|7055.7|7051.9|7045.9|7
1623300010000|2021-06-10 04:40:10|7060.5|7054.5|7060.8|7054.8|7061.2|7055.2|7060.5|7054.5|3
1623300030000|2021-06-10 04:40:30|7061.3|7055.3|7062.2|7056.2|7062.2|7056.2|7061.3|7055.3|4
1623300040000|2021-06-10 04:40:40|7064.4|7058.4|7064.3|7058.3|7065.3|7059.3|7063.6|7057.6|5
1623300050000|2021-06-10 04:40:50|7063.7|7057.7|7065.4|7059.4|7065.4|7059.4|7063.7|7057.7|0
1623300060000|2021-06-10 04:41:00|7066.1|7060.1|7065.8|7059.8|7066.1|7060.1|7065.1|7059.1|3
1623300070000|2021-06-10 04:41:10|7066.1|7060.1|7065.8|7059.8|7066.1|7060.1|7065.8|7059.8|0
1623300080000|2021-06-10 04:41:20|7066.1|7060.1|7066.9|7060.9|7066.9|7060.9|7066.1|7060.1|4
1623300100000|2021-06-10 04:41:40|7065.7|7059.7|7065.5|7059.5|7065.7|7059.7|7065.5|7059.5|8
1623300110000|2021-06-10 04:41:50|7065|7059|7064.8|7058.8|7065|7059|7064.3|7058.3|1
1623300120000|2021-06-10 04:42:00|7064.6|7058.6|7064.1|7058.1|7064.6|7058.6|7063.6|7057.6|1
1623300130000|2021-06-10 04:42:10|7062.8|7056.8|7062.6|7056.6|7062.8|7056.8|7061.8|7055.8|1
1623300140000|2021-06-10 04:42:20|7062.9|7056.9|7062.1|7056.1|7062.9|7056.9|7061.8|7055.8|0
1623300150000|2021-06-10 04:42:30|7062.5|7056.5|7064.5|7058.5|7064.5|7058.5|7062.5|7056.5|2
1623300160000|2021-06-10 04:42:40|7065.1|7059.1|7065.1|7059.1|7065.1|7059.1|7065.1|7059.1|0
1623300170000|2021-06-10 04:42:50|7064.3|7058.3|7064.3|7058.3|7064.3|7058.3|7064.3|7058.3|1
1623300190000|2021-06-10 04:43:10|7064.5|7058.5|7062.1|7056.1|7064.5|7058.5|7062.1|7056.1|2
1623300200000|2021-06-10 04:43:20|7061.3|7055.3|7062.3|7056.3|7062.6|7056.6|7061.3|7055.3|1
1623300210000|2021-06-10 04:43:30|7062.6|7056.6|7064.6|7058.6|7064.6|7058.6|7062.6|7056.6|1
1623300220000|2021-06-10 04:43:40|7063.5|7057.5|7064.8|7058.8|7064.8|7058.8|7063.5|7057.5|2
1623300250000|2021-06-10 04:44:10|7064.6|7058.6|7065.1|7059.1|7065.1|7059.1|7064.6|7058.6|0
1623300270000|2021-06-10 04:44:30|7064.8|7058.8|7064.8|7058.8|7064.8|7058.8|7064.8|7058.8|0
1623300340000|2021-06-10 04:45:40|7064.6|7058.6|7064.3|7058.3|7064.6|7058.6|7064.3|7058.3|1
1623300350000|2021-06-10 04:45:50|7066.3|7060.3|7066.3|7060.3|7066.3|7060.3|7066.3|7060.3|4
1623300360000|2021-06-10 04:46:00|7066|7060|7065.8|7059.8|7066|7060|7065.8|7059.8|0
1623300370000|2021-06-10 04:46:10|7065.6|7059.6|7065.3|7059.3|7065.6|7059.6|7065.3|7059.3|0
1623300400000|2021-06-10 04:46:40|||||||||1
1623300430000|2021-06-10 04:47:10|7065|7059|7065|7059|7065.1|7059.1|7064.5|7058.5|5
1623300440000|2021-06-10 04:47:20|7065.3|7059.3|7065.6|7059.6|7065.8|7059.8|7065.3|7059.3|1
1623300450000|2021-06-10 04:47:30|7065.3|7059.3|7065|7059|7065.3|7059.3|7065|7059|0
1623300460000|2021-06-10 04:47:40|7064.8|7058.8|7064.3|7058.3|7064.8|7058.8|7064.3|7058.3|3
1623300470000|2021-06-10 04:47:50|7064|7058|7064|7058|7064|7058|7063.7|7057.7|9
1623300480000|2021-06-10 04:48:00|7063.7|7057.7|7063.7|7057.7|7063.7|7057.7|7063.7|7057.7|4
1623300490000|2021-06-10 04:48:10|7064.3|7058.3|7064.8|7058.8|7064.8|7058.8|7063.7|7057.7|5
1623300500000|2021-06-10 04:48:20|7065.1|7059.1|7064.5|7058.5|7065.1|7059.1|7064.5|7058.5|5
1623300510000|2021-06-10 04:48:30|7064.8|7058.8|7064.8|7058.8|7064.8|7058.8|7064.8|7058.8|0
1623300530000|2021-06-10 04:48:50|7064.6|7058.6|7064.3|7058.3|7064.6|7058.6|7064.3|7058.3|0
1623300540000|2021-06-10 04:49:00|7064|7058|7064|7058|7064|7058|7064|7058|0
1623300550000|2021-06-10 04:49:10|7064.3|7058.3|7064.8|7058.8|7064.8|7058.8|7064.3|7058.3|1
1623300560000|2021-06-10 04:49:20|7064.3|7058.3|7064.3|7058.3|7064.3|7058.3|7064.3|7058.3|0
1623300570000|2021-06-10 04:49:30|7064.5|7058.5|7064.8|7058.8|7064.8|7058.8|7064.5|7058.5|0
1623300580000|2021-06-10 04:49:40|7065.1|7059.1|7064.3|7058.3|7065.1|7059.1|7064.3|7058.3|0
1623300600000|2021-06-10 04:50:00|7064|7058|7064.3|7058.3|7064.3|7058.3|7064|7058|2
1623300620000|2021-06-10 04:50:20|7064|7058|7063.7|7057.7|7064|7058|7063.4|7057.4|4
1623300630000|2021-06-10 04:50:30|7064|7058|7064|7058|7064|7058|7064|7058|1
1623300660000|2021-06-10 04:51:00|7063.7|7057.7|7063.7|7057.7|7064|7058|7063.7|7057.7|16
1623300670000|2021-06-10 04:51:10|7064|7058|7065.2|7059.2|7065.2|7059.2|7063|7057|11
1623300680000|2021-06-10 04:51:20|7065.5|7059.5|7064.9|7058.9|7065.5|7059.5|7064.9|7058.9|0
1623300690000|2021-06-10 04:51:30|7065.2|7059.2|7065|7059|7066.3|7060.3|7065|7059|2
1623300710000|2021-06-10 04:51:50|7064.5|7058.5|7063.7|7057.7|7064.5|7058.5|7063.7|7057.7|0
1623300730000|2021-06-10 04:52:10|7064|7058|7064|7058|7064.5|7058.5|7064|7058|2
1623300750000|2021-06-10 04:52:30|7063.7|7057.7|7063.7|7057.7|7063.7|7057.7|7063.7|7057.7|0
1623300760000|2021-06-10 04:52:40|||||||||3
1623300770000|2021-06-10 04:52:50|7063.8|7057.8|7063.8|7057.8|7063.8|7057.8|7063.8|7057.8|0
1623300780000|2021-06-10 04:53:00|7065.3|7059.3|7064.7|7058.7|7065.3|7059.3|7064.7|7058.7|3
1623300790000|2021-06-10 04:53:10|7065|7059|7065|7059|7065|7059|7065|7059|2
1623300800000|2021-06-10 04:53:20|7066.3|7060.3|7066.7|7060.7|7066.7|7060.7|7065.3|7059.3|16
1623300810000|2021-06-10 04:53:30|7066|7060|7067.2|7061.2|7067.7|7061.7|7066|7060|2
1623300820000|2021-06-10 04:53:40|7069|7063|7068.7|7062.7|7069|7063|7068.7|7062.7|3
1623300830000|2021-06-10 04:53:50|7068.6|7062.6|7069.1|7063.1|7069.5|7063.5|7068.6|7062.6|1
1623300840000|2021-06-10 04:54:00|7069|7063|7069|7063|7069|7063|7069|7063|9
1623300850000|2021-06-10 04:54:10|7068.6|7062.6|7068.3|7062.3|7068.6|7062.6|7068.3|7062.3|4
1623300860000|2021-06-10 04:54:20|||||||||1
1623300870000|2021-06-10 04:54:30|7068.5|7062.5|7068.3|7062.3|7068.5|7062.5|7068.3|7062.3|5
1623300880000|2021-06-10 04:54:40|7067.7|7061.7|7067.7|7061.7|7068.5|7062.5|7067.7|7061.7|6
1623300890000|2021-06-10 04:54:50|7067.9|7061.9|7067.6|7061.6|7067.9|7061.9|7067.6|7061.6|1
1623300900000|2021-06-10 04:55:00|7067.9|7061.9|7067.7|7061.7|7067.9|7061.9|7067.7|7061.7|2
1623300910000|2021-06-10 04:55:10|7067.4|7061.4|7067.7|7061.7|7067.7|7061.7|7067.4|7061.4|9
1623300920000|2021-06-10 04:55:20|7067.4|7061.4|7067.7|7061.7|7067.7|7061.7|7067.4|7061.4|2
1623300930000|2021-06-10 04:55:30|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|0
1623300940000|2021-06-10 04:55:40|7067.7|7061.7|7067.7|7061.7|7067.7|7061.7|7067.7|7061.7|1
1623300960000|2021-06-10 04:56:00|7068|7062|7068|7062|7068|7062|7068|7062|1
1623300980000|2021-06-10 04:56:20|7068.8|7062.8|7068.8|7062.8|7068.8|7062.8|7068.8|7062.8|2
1623301010000|2021-06-10 04:56:50|7069.3|7063.3|7069.3|7063.3|7069.5|7063.5|7069.3|7063.3|1
1623301020000|2021-06-10 04:57:00|7069|7063|7068|7062|7069|7063|7068|7062|0
1623301030000|2021-06-10 04:57:10|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|7067.4|7061.4|6
1623301040000|2021-06-10 04:57:20|7067.2|7061.2|7066.7|7060.7|7067.2|7061.2|7066.7|7060.7|1
1623301050000|2021-06-10 04:57:30|7067|7061|7066.7|7060.7|7067|7061|7066.7|7060.7|4
1623301060000|2021-06-10 04:57:40|7066.2|7060.2|7067|7061|7067|7061|7066|7060|3
1623301080000|2021-06-10 04:58:00|7067.3|7061.3|7067.6|7061.6|7067.6|7061.6|7067.1|7061.1|0
1623301090000|2021-06-10 04:58:10|7067.8|7061.8|7067.5|7061.5|7067.8|7061.8|7067.5|7061.5|0
1623301120000|2021-06-10 04:58:40|||||||||1
1623301130000|2021-06-10 04:58:50|7067.8|7061.8|7067.8|7061.8|7068.3|7062.3|7067.8|7061.8|0
1623301140000|2021-06-10 04:59:00|7067.5|7061.5|7067.5|7061.5|7067.5|7061.5|7067.5|7061.5|0
1623301150000|2021-06-10 04:59:10|7068.7|7062.7|7068.5|7062.5|7068.7|7062.7|7068|7062|3
1623301160000|2021-06-10 04:59:20|7068.7|7062.7|7066.9|7060.9|7068.7|7062.7|7066.9|7060.9|3
1623301170000|2021-06-10 04:59:30|7067.2|7061.2|7066.7|7060.7|7067.2|7061.2|7066.7|7060.7|0
1623301190000|2021-06-10 04:59:50|7067.7|7061.7|7067.4|7061.4|7067.9|7061.9|7067.4|7061.4|1
1623301200000|2021-06-10 05:00:00|7068|7062|7067.2|7061.2|7068|7062|7066.7|7060.7|2
1623301210000|2021-06-10 05:00:10|7067.5|7061.5|7067.5|7061.5|7067.5|7061.5|7067.5|7061.5|3
1623301220000|2021-06-10 05:00:20|7067.2|7061.2|7068|7062|7068|7062|7066.9|7060.9|7
1623301230000|2021-06-10 05:00:30|7067.7|7061.7|7067.7|7061.7|7067.7|7061.7|7067.7|7061.7|0
1623301270000|2021-06-10 05:01:10|7068.7|7062.7|7068.7|7062.7|7068.7|7062.7|7068.7|7062.7|2
1623301280000|2021-06-10 05:01:20|7068.4|7062.4|7068.9|7062.9|7069.5|7063.5|7068.4|7062.4|4
1623301290000|2021-06-10 05:01:30|7069.1|7063.1|7069.1|7063.1|7069.1|7063.1|7067.9|7061.9|4
1623301300000|2021-06-10 05:01:40|7068.9|7062.9|7067.9|7061.9|7068.9|7062.9|7067.8|7061.8|1
1623301320000|2021-06-10 05:02:00|7067.6|7061.6|7070.3|7064.3|7070.3|7064.3|7067.1|7061.1|17
1623301340000|2021-06-10 05:02:20|||||||||2
1623301350000|2021-06-10 05:02:30|7070.1|7064.1|7069.8|7063.8|7070.1|7064.1|7069.8|7063.8|0
1623301380000|2021-06-10 05:03:00|7070.3|7064.3|7069.9|7063.9|7070.3|7064.3|7069.9|7063.9|2
1623301390000|2021-06-10 05:03:10|7070.3|7064.3|7070.3|7064.3|7070.4|7064.4|7069.9|7063.9|0
1623301400000|2021-06-10 05:03:20|7070.4|7064.4|7073.3|7067.3|7073.3|7067.3|7070.4|7064.4|6
1623301420000|2021-06-10 05:03:40|7072.6|7066.6|7073.6|7067.6|7073.6|7067.6|7072.6|7066.6|4
1623301430000|2021-06-10 05:03:50|7073.1|7067.1|7072.6|7066.6|7073.1|7067.1|7072.6|7066.6|0
1623301440000|2021-06-10 05:04:00|7072.1|7066.1|7072.1|7066.1|7072.1|7066.1|7072.1|7066.1|0
1623301450000|2021-06-10 05:04:10|7071.7|7065.7|7071.4|7065.4|7071.7|7065.7|7071.4|7065.4|3
1623301460000|2021-06-10 05:04:20|7071.9|7065.9|7072.7|7066.7|7072.7|7066.7|7071.9|7065.9|2
1623301470000|2021-06-10 05:04:30|7072.2|7066.2|7071.9|7065.9|7072.2|7066.2|7071.9|7065.9|0
1623301490000|2021-06-10 05:04:50|7072.6|7066.6|7072.4|7066.4|7072.6|7066.6|7072.4|7066.4|0
1623301500000|2021-06-10 05:05:00|7072.6|7066.6|7072.6|7066.6|7072.6|7066.6|7072.6|7066.6|1
1623301510000|2021-06-10 05:05:10|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|0
1623301540000|2021-06-10 05:05:40|7075.9|7069.9|7075.9|7069.9|7075.9|7069.9|7075.6|7069.6|8
1623301550000|2021-06-10 05:05:50|7076.4|7070.4|7076.6|7070.6|7076.6|7070.6|7076.4|7070.4|1
1623301570000|2021-06-10 05:06:10|7074.3|7068.3|7075.2|7069.2|7075.2|7069.2|7074.3|7068.3|3
1623301610000|2021-06-10 05:06:50|7074.7|7068.7|7075|7069|7075|7069|7074.4|7068.4|6
1623301620000|2021-06-10 05:07:00|7074.7|7068.7|7073.4|7067.4|7074.7|7068.7|7073.4|7067.4|0
1623301630000|2021-06-10 05:07:10|7073.7|7067.7|7071.7|7065.7|7073.7|7067.7|7071.7|7065.7|2
1623301640000|2021-06-10 05:07:20|7071.4|7065.4|7071.2|7065.2|7071.4|7065.4|7071.2|7065.2|0
1623301650000|2021-06-10 05:07:30|7072.7|7066.7|7072.7|7066.7|7072.7|7066.7|7072.7|7066.7|1
1623301670000|2021-06-10 05:07:50|7071.9|7065.9|7071|7065|7071.9|7065.9|7071|7065|2
1623301680000|2021-06-10 05:08:00|7071.2|7065.2|7070.5|7064.5|7071.2|7065.2|7070.5|7064.5|0
1623301720000|2021-06-10 05:08:40|7070|7064|7069.8|7063.8|7070|7064|7069.8|7063.8|9
1623301730000|2021-06-10 05:08:50|7070|7064|7069.3|7063.3|7070.5|7064.5|7069.3|7063.3|9
1623301740000|2021-06-10 05:09:00|7069.7|7063.7|7070.8|7064.8|7070.8|7064.8|7069.7|7063.7|9
1623301800000|2021-06-10 05:10:00|7072|7066|7072|7066|7072|7066|7072|7066|3
1623301810000|2021-06-10 05:10:10|7071.7|7065.7|7071.3|7065.3|7071.7|7065.7|7071.3|7065.3|1
1623301870000|2021-06-10 05:11:10|7071|7065|7069.5|7063.5|7071|7065|7069.1|7063.1|3
1623301880000|2021-06-10 05:11:20|7070|7064|7070|7064|7070|7064|7070|7064|0
1623301910000|2021-06-10 05:11:50|||||||||3
1623301930000|2021-06-10 05:12:10|7069.6|7063.6|7070|7064|7070|7064|7069.6|7063.6|4
1623301970000|2021-06-10 05:12:50|7069.6|7063.6|7067.7|7061.7|7069.6|7063.6|7067.7|7061.7|1
1623301980000|2021-06-10 05:13:00|7068|7062|7068|7062|7069|7063|7068|7062|2
1623302000000|2021-06-10 05:13:20|7069.3|7063.3|7069.3|7063.3|7069.7|7063.7|7069.3|7063.3|2
1623302010000|2021-06-10 05:13:30|7068.2|7062.2|7069|7063|7069|7063|7068.2|7062.2|0
1623302020000|2021-06-10 05:13:40|7068.7|7062.7|7068|7062|7069.3|7063.3|7068|7062|1
1623302030000|2021-06-10 05:13:50|7068.3|7062.3|7068.3|7062.3|7068.3|7062.3|7068.3|7062.3|0
1623302060000|2021-06-10 05:14:20|7067.8|7061.8|7067.4|7061.4|7067.8|7061.8|7067.4|7061.4|8
1623302080000|2021-06-10 05:14:40|7067.3|7061.3|7066.3|7060.3|7067.3|7061.3|7066|7060|0
1623302110000|2021-06-10 05:15:10|7066|7060|7066|7060|7066|7060|7066|7060|0
1623302120000|2021-06-10 05:15:20|7066.3|7060.3|7066.6|7060.6|7066.6|7060.6|7066.3|7060.3|0
1623302150000|2021-06-10 05:15:50|7066.3|7060.3|7064.5|7058.5|7066.3|7060.3|7064.5|7058.5|8
1623302160000|2021-06-10 05:16:00|7064.3|7058.3|7064.3|7058.3|7064.3|7058.3|7064.3|7058.3|0
1623302170000|2021-06-10 05:16:10|7065.6|7059.6|7064.8|7058.8|7065.6|7059.6|7064.8|7058.8|5
1623302180000|2021-06-10 05:16:20|7065.8|7059.8|7065.3|7059.3|7065.8|7059.8|7065.3|7059.3|1
1623302190000|2021-06-10 05:16:30|7064.8|7058.8|7064.8|7058.8|7064.8|7058.8|7064.8|7058.8|1
1623302210000|2021-06-10 05:16:50|7064.5|7058.5|7064.8|7058.8|7064.8|7058.8|7064.5|7058.5|4
1623302250000|2021-06-10 05:17:30|7065|7059|7065.8|7059.8|7065.8|7059.8|7065|7059|0
1623302270000|2021-06-10 05:17:50|7066|7060|7068.4|7062.4|7068.6|7062.6|7066|7060|5
1623302280000|2021-06-10 05:18:00|7068.5|7062.5|7068.9|7062.9|7068.9|7062.9|7068.5|7062.5|0
1623302290000|2021-06-10 05:18:10|7068.7|7062.7|7068.7|7062.7|7068.7|7062.7|7068.7|7062.7|0
1623302300000|2021-06-10 05:18:20|7068.5|7062.5|7068.4|7062.4|7068.5|7062.5|7067.9|7061.9|0
1623302310000|2021-06-10 05:18:30|7068.7|7062.7|7068.7|7062.7|7068.7|7062.7|7068.7|7062.7|0
1623302320000|2021-06-10 05:18:40|7069|7063|7069.5|7063.5|7069.5|7063.5|7069|7063|1
1623302340000|2021-06-10 05:19:00|7070.2|7064.2|7070.2|7064.2|7070.2|7064.2|7070.2|7064.2|0
1623302350000|2021-06-10 05:19:10|7070|7064|7070.5|7064.5|7070.5|7064.5|7070|7064|1
1623302370000|2021-06-10 05:19:30|7070|7064|7069.7|7063.7|7070|7064|7069.7|7063.7|0
1623302380000|2021-06-10 05:19:40|7070|7064|7070|7064|7070|7064|7070|7064|0
1623302390000|2021-06-10 05:19:50|7070.4|7064.4|7070.4|7064.4|7070.9|7064.9|7070.4|7064.4|0
1623302400000|2021-06-10 05:20:00|7070.2|7064.2|7070.5|7064.5|7070.5|7064.5|7070.2|7064.2|0
1623302410000|2021-06-10 05:20:10|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|0
1623302420000|2021-06-10 05:20:20|7070.8|7064.8|7070|7064|7070.8|7064.8|7070|7064|0
1623302430000|2021-06-10 05:20:30|7070.2|7064.2|7070.5|7064.5|7070.5|7064.5|7070.2|7064.2|0
1623302450000|2021-06-10 05:20:50|7069.5|7063.5|7070.8|7064.8|7070.8|7064.8|7069.5|7063.5|0
1623302470000|2021-06-10 05:21:10|7070.7|7064.7|7070.7|7064.7|7070.7|7064.7|7070.7|7064.7|0
1623302510000|2021-06-10 05:21:50|7070.3|7064.3|7069.2|7063.2|7070.3|7064.3|7069.2|7063.2|4
1623302520000|2021-06-10 05:22:00|7068.8|7062.8|7068.8|7062.8|7068.8|7062.8|7068.8|7062.8|0
1623302530000|2021-06-10 05:22:10|7068.7|7062.7|7068.7|7062.7|7068.7|7062.7|7068.7|7062.7|0
1623302540000|2021-06-10 05:22:20|7067.7|7061.7|7068.7|7062.7|7068.7|7062.7|7067.7|7061.7|0
1623302550000|2021-06-10 05:22:30|7069.3|7063.3|7068.5|7062.5|7069.3|7063.3|7068.5|7062.5|1
1623302570000|2021-06-10 05:22:50|7068.1|7062.1|7066.5|7060.5|7068.1|7062.1|7066.5|7060.5|0
1623302580000|2021-06-10 05:23:00|7066.1|7060.1|7066.1|7060.1|7066.1|7060.1|7066.1|7060.1|0
1623302590000|2021-06-10 05:23:10|7066|7060|7067.8|7061.8|7067.8|7061.8|7066|7060|6
1623302600000|2021-06-10 05:23:20|7067.5|7061.5|7067.8|7061.8|7067.8|7061.8|7067|7061|1
1623302620000|2021-06-10 05:23:40|7067.5|7061.5|7067.5|7061.5|7067.5|7061.5|7067.5|7061.5|0
1623302660000|2021-06-10 05:24:20|7067.8|7061.8|7068.1|7062.1|7068.3|7062.3|7067.8|7061.8|0
1623302670000|2021-06-10 05:24:30|7067.5|7061.5|7067.2|7061.2|7067.5|7061.5|7067.2|7061.2|1
1623302680000|2021-06-10 05:24:40|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|7066.9|7060.9|0
1623302690000|2021-06-10 05:24:50|7066.7|7060.7|7066.9|7060.9|7066.9|7060.9|7066.4|7060.4|0
1623302700000|2021-06-10 05:25:00|7067.2|7061.2|7066.9|7060.9|7067.2|7061.2|7066.9|7060.9|0
1623302720000|2021-06-10 05:25:20|7067.2|7061.2|7067.2|7061.2|7067.2|7061.2|7067.2|7061.2|0
1623302750000|2021-06-10 05:25:50|7067.7|7061.7|7069|7063|7069|7063|7067.7|7061.7|1
1623302760000|2021-06-10 05:26:00|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|1
1623302770000|2021-06-10 05:26:10|7069|7063|7068.9|7062.9|7069.2|7063.2|7068.9|7062.9|0
1623302780000|2021-06-10 05:26:20|7069.2|7063.2|7069.7|7063.7|7069.7|7063.7|7069.2|7063.2|1
1623302810000|2021-06-10 05:26:50|7069.5|7063.5|7068.6|7062.6|7069.5|7063.5|7068.6|7062.6|0
1623302820000|2021-06-10 05:27:00|7069.1|7063.1|7069.1|7063.1|7069.4|7063.4|7069.1|7063.1|0
1623302830000|2021-06-10 05:27:10|7069.4|7063.4|7068.1|7062.1|7069.4|7063.4|7068.1|7062.1|2
1623302840000|2021-06-10 05:27:20|7066.3|7060.3|7068.1|7062.1|7068.1|7062.1|7066.3|7060.3|0
1623302850000|2021-06-10 05:27:30|7067.2|7061.2|7068.1|7062.1|7068.1|7062.1|7067.2|7061.2|1
1623302860000|2021-06-10 05:27:40|7068.6|7062.6|7068.1|7062.1|7068.6|7062.6|7068.1|7062.1|0
1623302870000|2021-06-10 05:27:50|7068.6|7062.6|7068.6|7062.6|7068.6|7062.6|7068.6|7062.6|0
1623302890000|2021-06-10 05:28:10|7068.2|7062.2|7069.6|7063.6|7069.6|7063.6|7068.2|7062.2|0
1623302900000|2021-06-10 05:28:20|7069.3|7063.3|7067.6|7061.6|7069.3|7063.3|7066.6|7060.6|6
1623302910000|2021-06-10 05:28:30|7068.2|7062.2|7068.6|7062.6|7068.6|7062.6|7068.2|7062.2|0
1623302920000|2021-06-10 05:28:40|7068.1|7062.1|7067.9|7061.9|7068.1|7062.1|7067.9|7061.9|0
1623302940000|2021-06-10 05:29:00|7068.1|7062.1|7067.6|7061.6|7068.1|7062.1|7067.6|7061.6|1
1623302970000|2021-06-10 05:29:30|7067|7061|7067|7061|7067|7061|7067|7061|0
1623302980000|2021-06-10 05:29:40|7066.1|7060.1|7066.1|7060.1|7066.1|7060.1|7066.1|7060.1|1
1623302990000|2021-06-10 05:29:50|7067|7061|7066.5|7060.5|7067|7061|7066.5|7060.5|0
1623303000000|2021-06-10 05:30:00|7066.3|7060.3|7065.9|7059.9|7067.5|7061.5|7065.6|7059.6|2
1623303010000|2021-06-10 05:30:10|7065.4|7059.4|7066.4|7060.4|7066.9|7060.9|7065.3|7059.3|1
1623303020000|2021-06-10 05:30:20|7067.1|7061.1|7068.9|7062.9|7068.9|7062.9|7067.1|7061.1|6
1623303030000|2021-06-10 05:30:30|7069.3|7063.3|7069.3|7063.3|7069.3|7063.3|7069.3|7063.3|0
1623303040000|2021-06-10 05:30:40|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|0
1623303050000|2021-06-10 05:30:50|7069.4|7063.4|7069.8|7063.8|7070.1|7064.1|7069.4|7063.4|1
1623303060000|2021-06-10 05:31:00|7069.6|7063.6|7069.3|7063.3|7069.6|7063.6|7069.3|7063.3|2
1623303080000|2021-06-10 05:31:20|7069.1|7063.1|7069.3|7063.3|7069.3|7063.3|7069.1|7063.1|0
1623303100000|2021-06-10 05:31:40|7069.7|7063.7|7070.8|7064.8|7070.8|7064.8|7069.7|7063.7|0
1623303110000|2021-06-10 05:31:50|7071.3|7065.3|7071.2|7065.2|7071.3|7065.3|7071.2|7065.2|3
1623303120000|2021-06-10 05:32:00|7070.9|7064.9|7070.9|7064.9|7071.2|7065.2|7070.9|7064.9|1
1623303140000|2021-06-10 05:32:20|7070.7|7064.7|7070.9|7064.9|7070.9|7064.9|7070.7|7064.7|0
1623303150000|2021-06-10 05:32:30|7071.1|7065.1|7071.9|7065.9|7072.4|7066.4|7071.1|7065.1|2
1623303160000|2021-06-10 05:32:40|7070.9|7064.9|7071.1|7065.1|7071.1|7065.1|7070.9|7064.9|0
1623303170000|2021-06-10 05:32:50|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|0
1623303180000|2021-06-10 05:33:00|7071.7|7065.7|7072.2|7066.2|7072.2|7066.2|7071.7|7065.7|0
1623303190000|2021-06-10 05:33:10|7071.9|7065.9|7071.3|7065.3|7071.9|7065.9|7071.3|7065.3|0
1623303200000|2021-06-10 05:33:20|7071.7|7065.7|7072.4|7066.4|7072.4|7066.4|7071.2|7065.2|4
1623303210000|2021-06-10 05:33:30|7072.1|7066.1|7072.1|7066.1|7072.1|7066.1|7072.1|7066.1|0
1623303230000|2021-06-10 05:33:50|7072.4|7066.4|7070.7|7064.7|7072.4|7066.4|7070.7|7064.7|4
1623303240000|2021-06-10 05:34:00|7070.9|7064.9|7070.7|7064.7|7070.9|7064.9|7070.7|7064.7|0
1623303250000|2021-06-10 05:34:10|7070.9|7064.9|7070.7|7064.7|7070.9|7064.9|7070.7|7064.7|0
1623303260000|2021-06-10 05:34:20|7070.5|7064.5|7070.5|7064.5|7070.5|7064.5|7070.5|7064.5|0
1623303270000|2021-06-10 05:34:30|7070.2|7064.2|7070.2|7064.2|7070.2|7064.2|7069.9|7063.9|3
1623303280000|2021-06-10 05:34:40|7070.5|7064.5|7070.2|7064.2|7070.5|7064.5|7070.2|7064.2|0
1623303290000|2021-06-10 05:34:50|7070.4|7064.4|7070.7|7064.7|7070.7|7064.7|7070.4|7064.4|0
1623303300000|2021-06-10 05:35:00|7070.9|7064.9|7070.7|7064.7|7071.6|7065.6|7070.4|7064.4|1
1623303310000|2021-06-10 05:35:10|7070.9|7064.9|7070.7|7064.7|7070.9|7064.9|7070.7|7064.7|1
1623303320000|2021-06-10 05:35:20|7070.9|7064.9|7071.6|7065.6|7071.6|7065.6|7070.9|7064.9|1
1623303330000|2021-06-10 05:35:30|7071.9|7065.9|7072.7|7066.7|7072.9|7066.9|7071.9|7065.9|1
1623303340000|2021-06-10 05:35:40|7072.9|7066.9|7073.6|7067.6|7073.6|7067.6|7072.7|7066.7|1
1623303350000|2021-06-10 05:35:50|7073.8|7067.8|7073.8|7067.8|7073.8|7067.8|7073.6|7067.6|0
1623303360000|2021-06-10 05:36:00|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|0
1623303370000|2021-06-10 05:36:10|7074.9|7068.9|7082.1|7076.1|7082.6|7076.6|7074.9|7068.9|36
1623303380000|2021-06-10 05:36:20|7080.3|7074.3|7080.6|7074.6|7080.6|7074.6|7080.1|7074.1|1
1623303390000|2021-06-10 05:36:30|7080.4|7074.4|7080.1|7074.1|7080.4|7074.4|7080.1|7074.1|0
1623303410000|2021-06-10 05:36:50|7079.4|7073.4|7076.4|7070.4|7079.4|7073.4|7076.4|7070.4|7
1623303420000|2021-06-10 05:37:00|7076.7|7070.7|7078|7072|7078|7072|7076.7|7070.7|0
1623303430000|2021-06-10 05:37:10|7075.7|7069.7|7075.7|7069.7|7075.7|7069.7|7075.7|7069.7|4
1623303440000|2021-06-10 05:37:20|7075|7069|7073.7|7067.7|7075|7069|7073.7|7067.7|0
1623303460000|2021-06-10 05:37:40|7074|7068|7074|7068|7074.2|7068.2|7074|7068|0
1623303470000|2021-06-10 05:37:50|7073.7|7067.7|7073.7|7067.7|7073.7|7067.7|7073.7|7067.7|0
1623303490000|2021-06-10 05:38:10|7074|7068|7075.7|7069.7|7075.7|7069.7|7074|7068|3
1623303500000|2021-06-10 05:38:20|7076|7070|7076|7070|7076|7070|7076|7070|0
1623303520000|2021-06-10 05:38:40|7076.2|7070.2|7077|7071|7077|7071|7076.2|7070.2|1
1623303540000|2021-06-10 05:39:00|7076.7|7070.7|7076|7070|7076.7|7070.7|7075.7|7069.7|1
1623303550000|2021-06-10 05:39:10|7075.7|7069.7|7074.2|7068.2|7075.7|7069.7|7074.2|7068.2|1
1623303560000|2021-06-10 05:39:20|7073.7|7067.7|7073.4|7067.4|7073.7|7067.7|7073.4|7067.4|0
1623303570000|2021-06-10 05:39:30|7073.2|7067.2|7072.2|7066.2|7073.2|7067.2|7072.2|7066.2|1
1623303580000|2021-06-10 05:39:40|7072|7066|7071.5|7065.5|7072|7066|7071.5|7065.5|0
1623303590000|2021-06-10 05:39:50|7070.5|7064.5|7073.9|7067.9|7073.9|7067.9|7070|7064|8
1623303600000|2021-06-10 05:40:00|7074.2|7068.2|7073|7067|7074.2|7068.2|7073|7067|2
1623303620000|2021-06-10 05:40:20|7072.9|7066.9|7074.4|7068.4|7074.4|7068.4|7072.9|7066.9|1
1623303630000|2021-06-10 05:40:30|7073.7|7067.7|7073.7|7067.7|7073.7|7067.7|7073.7|7067.7|0
1623303640000|2021-06-10 05:40:40|7073.4|7067.4|7073.2|7067.2|7073.4|7067.4|7073.2|7067.2|0
1623303650000|2021-06-10 05:40:50|7072.9|7066.9|7073.4|7067.4|7073.4|7067.4|7072.9|7066.9|0
1623303670000|2021-06-10 05:41:10|7072.9|7066.9|7072|7066|7072.9|7066.9|7072|7066|3
1623303680000|2021-06-10 05:41:20|7070.9|7064.9|7069.9|7063.9|7070.9|7064.9|7069.9|7063.9|1
1623303690000|2021-06-10 05:41:30|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|2
1623303700000|2021-06-10 05:41:40|7070|7064|7070.2|7064.2|7070.5|7064.5|7070|7064|1
1623303710000|2021-06-10 05:41:50|7070.5|7064.5|7070.9|7064.9|7070.9|7064.9|7070.5|7064.5|0
1623303720000|2021-06-10 05:42:00|7070.5|7064.5|7068.7|7062.7|7070.5|7064.5|7068.7|7062.7|5
1623303730000|2021-06-10 05:42:10|7069|7063|7069.8|7063.8|7069.8|7063.8|7065.5|7059.5|6
1623303740000|2021-06-10 05:42:20|7070.5|7064.5|7068.3|7062.3|7070.5|7064.5|7068.3|7062.3|1
1623303750000|2021-06-10 05:42:30|7068.2|7062.2|7066.8|7060.8|7068.2|7062.2|7066.8|7060.8|1
1623303760000|2021-06-10 05:42:40|7066.7|7060.7|7066.3|7060.3|7067|7061|7066.3|7060.3|0
1623303770000|2021-06-10 05:42:50|7065.4|7059.4|7067.2|7061.2|7067.2|7061.2|7065.4|7059.4|0
1623303780000|2021-06-10 05:43:00|7066.3|7060.3|7067.7|7061.7|7067.7|7061.7|7066.3|7060.3|3
1623303790000|2021-06-10 05:43:10|7066.8|7060.8|7067.7|7061.7|7067.7|7061.7|7066.8|7060.8|0
1623303810000|2021-06-10 05:43:30|7067.5|7061.5|7067.3|7061.3|7067.5|7061.5|7066.3|7060.3|2
1623303820000|2021-06-10 05:43:40|7067.7|7061.7|7067.7|7061.7|7067.7|7061.7|7067.7|7061.7|0
1623303830000|2021-06-10 05:43:50|7069.7|7063.7|7069.7|7063.7|7069.7|7063.7|7069.7|7063.7|3
1623303840000|2021-06-10 05:44:00|7070|7064|7070.2|7064.2|7070.2|7064.2|7070|7064|0
1623303850000|2021-06-10 05:44:10|7070|7064|7069.7|7063.7|7070|7064|7069.7|7063.7|0
1623303860000|2021-06-10 05:44:20|7069.6|7063.6|7070.1|7064.1|7070.1|7064.1|7069.6|7063.6|0
1623303880000|2021-06-10 05:44:40|7069.8|7063.8|7071.1|7065.1|7071.1|7065.1|7069.7|7063.7|1
1623303890000|2021-06-10 05:44:50|7070.8|7064.8|7069.5|7063.5|7070.8|7064.8|7068.6|7062.6|2
1623303900000|2021-06-10 05:45:00|7069.1|7063.1|7069.6|7063.6|7069.6|7063.6|7069.1|7063.1|0
1623303910000|2021-06-10 05:45:10|7070.8|7064.8|7070.8|7064.8|7070.8|7064.8|7070.8|7064.8|1
1623303920000|2021-06-10 05:45:20|7071.1|7065.1|7072.1|7066.1|7072.1|7066.1|7071.1|7065.1|1
1623303940000|2021-06-10 05:45:40|7072|7066|7072.3|7066.3|7072.3|7066.3|7072|7066|0
1623303950000|2021-06-10 05:45:50|7070.6|7064.6|7070.6|7064.6|7070.6|7064.6|7070.6|7064.6|2
1623303960000|2021-06-10 05:46:00|7070.5|7064.5|7071.6|7065.6|7071.6|7065.6|7070.5|7064.5|2
1623303970000|2021-06-10 05:46:10|7071.8|7065.8|7073.5|7067.5|7073.5|7067.5|7071.8|7065.8|1
1623303990000|2021-06-10 05:46:30|7073.3|7067.3|7073.3|7067.3|7073.3|7067.3|7073.3|7067.3|0
1623304000000|2021-06-10 05:46:40|7073.5|7067.5|7073.5|7067.5|7073.5|7067.5|7073.5|7067.5|0
1623304010000|2021-06-10 05:46:50|7073.1|7067.1|7072.5|7066.5|7073.1|7067.1|7072.5|7066.5|2
1623304020000|2021-06-10 05:47:00|7072.3|7066.3|7072.3|7066.3|7072.3|7066.3|7072.3|7066.3|0
1623304030000|2021-06-10 05:47:10|7071.6|7065.6|7070.4|7064.4|7071.6|7065.6|7070.4|7064.4|2
1623304050000|2021-06-10 05:47:30|7071.1|7065.1|7072.6|7066.6|7072.6|7066.6|7071.1|7065.1|1
1623304090000|2021-06-10 05:48:10|7072.3|7066.3|7072.3|7066.3|7072.3|7066.3|7072.3|7066.3|0
1623304100000|2021-06-10 05:48:20|7072.5|7066.5|7073.3|7067.3|7073.3|7067.3|7072.5|7066.5|0
1623304110000|2021-06-10 05:48:30|7073|7067|7073.7|7067.7|7073.8|7067.8|7073|7067|0
1623304120000|2021-06-10 05:48:40|7074.2|7068.2|7075.3|7069.3|7075.3|7069.3|7074.2|7068.2|1
1623304130000|2021-06-10 05:48:50|7075|7069|7075|7069|7075|7069|7075|7069|1
1623304140000|2021-06-10 05:49:00|7075.8|7069.8|7075.8|7069.8|7075.8|7069.8|7075.8|7069.8|0
1623304150000|2021-06-10 05:49:10|7075.5|7069.5|7075.5|7069.5|7075.8|7069.8|7075.5|7069.5|0
1623304160000|2021-06-10 05:49:20|7074.1|7068.1|7074.8|7068.8|7074.8|7068.8|7074.1|7068.1|1
1623304170000|2021-06-10 05:49:30|7074.5|7068.5|7074.5|7068.5|7074.5|7068.5|7074.5|7068.5|0
1623304180000|2021-06-10 05:49:40|7074.3|7068.3|7074.8|7068.8|7074.8|7068.8|7074.3|7068.3|0
1623304190000|2021-06-10 05:49:50|7074.3|7068.3|7076.1|7070.1|7076.1|7070.1|7074.3|7068.3|1
1623304200000|2021-06-10 05:50:00|7076.8|7070.8|7076.8|7070.8|7076.8|7070.8|7075.8|7069.8|4
1623304210000|2021-06-10 05:50:10|7077.6|7071.6|7077.1|7071.1|7077.6|7071.6|7077.1|7071.1|1
1623304220000|2021-06-10 05:50:20|7076.8|7070.8|7076.5|7070.5|7076.8|7070.8|7075.8|7069.8|0
1623304260000|2021-06-10 05:51:00|7076.8|7070.8|7079.9|7073.9|7079.9|7073.9|7076.8|7070.8|8
1623304270000|2021-06-10 05:51:10|7080.2|7074.2|7080.2|7074.2|7080.2|7074.2|7080.2|7074.2|0
1623304280000|2021-06-10 05:51:20|7079.9|7073.9|7079.5|7073.5|7079.9|7073.9|7079.5|7073.5|0
1623304290000|2021-06-10 05:51:30|7079.3|7073.3|7077.6|7071.6|7079.3|7073.3|7077.4|7071.4|1
1623304300000|2021-06-10 05:51:40|7077.9|7071.9|7078.6|7072.6|7078.6|7072.6|7077.9|7071.9|0
1623304310000|2021-06-10 05:51:50|7078.4|7072.4|7078.4|7072.4|7078.4|7072.4|7078.4|7072.4|0
1623304320000|2021-06-10 05:52:00|7078.6|7072.6|7079.4|7073.4|7079.6|7073.6|7078.6|7072.6|1
1623304330000|2021-06-10 05:52:10|7080.1|7074.1|7080.4|7074.4|7080.4|7074.4|7080.1|7074.1|0
1623304340000|2021-06-10 05:52:20|7080.9|7074.9|7080.9|7074.9|7080.9|7074.9|7080.9|7074.9|0
1623304370000|2021-06-10 05:52:50|7080.6|7074.6|7080.4|7074.4|7080.6|7074.6|7080.4|7074.4|1
1623304380000|2021-06-10 05:53:00|7080.1|7074.1|7081.6|7075.6|7081.6|7075.6|7080.1|7074.1|1
1623304390000|2021-06-10 05:53:10|7081.9|7075.9|7081.7|7075.7|7081.9|7075.9|7080.7|7074.7|0
1623304400000|2021-06-10 05:53:20|7081.9|7075.9|7081.4|7075.4|7081.9|7075.9|7081.4|7075.4|0
1623304410000|2021-06-10 05:53:30|7081.7|7075.7|7080.1|7074.1|7081.7|7075.7|7080.1|7074.1|0
1623304420000|2021-06-10 05:53:40|7080.6|7074.6|7082.9|7076.9|7082.9|7076.9|7080.6|7074.6|10
1623304430000|2021-06-10 05:53:50|7083.1|7077.1|7083.1|7077.1|7083.1|7077.1|7083.1|7077.1|0
1623304440000|2021-06-10 05:54:00|7083.3|7077.3|7083.5|7077.5|7083.5|7077.5|7083.3|7077.3|2
1623304450000|2021-06-10 05:54:10|7083.8|7077.8|7083.8|7077.8|7083.8|7077.8|7083.8|7077.8|0
1623304460000|2021-06-10 05:54:20|7084.6|7078.6|7085.8|7079.8|7086.1|7080.1|7084.6|7078.6|3
1623304470000|2021-06-10 05:54:30|7086.1|7080.1|7085.4|7079.4|7086.1|7080.1|7085.4|7079.4|4
1623304490000|2021-06-10 05:54:50|7085.6|7079.6|7090|7084|7090.8|7084.8|7085.6|7079.6|2
1623304500000|2021-06-10 05:55:00|7089.3|7083.3|7088.9|7082.9|7089.3|7083.3|7088.6|7082.6|1
1623304510000|2021-06-10 05:55:10|7088.6|7082.6|7089.6|7083.6|7089.6|7083.6|7088.6|7082.6|2
1623304520000|2021-06-10 05:55:20|7089.3|7083.3|7089.8|7083.8|7090.1|7084.1|7089.3|7083.3|1
1623304530000|2021-06-10 05:55:30|7090.1|7084.1|7089.1|7083.1|7090.1|7084.1|7089.1|7083.1|1
1623304540000|2021-06-10 05:55:40|7088.9|7082.9|7088.9|7082.9|7088.9|7082.9|7088.3|7082.3|0
1623304550000|2021-06-10 05:55:50|7089.1|7083.1|7089.9|7083.9|7089.9|7083.9|7088.3|7082.3|4
1623304560000|2021-06-10 05:56:00|7089.7|7083.7|7089.8|7083.8|7089.8|7083.8|7088.7|7082.7|6
1623304570000|2021-06-10 05:56:10|7090|7084|7087.8|7081.8|7090|7084|7087.2|7081.2|7
1623304580000|2021-06-10 05:56:20|7088.1|7082.1|7088.1|7082.1|7088.1|7082.1|7088.1|7082.1|0
1623304590000|2021-06-10 05:56:30|7087.8|7081.8|7087.3|7081.3|7088.1|7082.1|7087.1|7081.1|1
1623304600000|2021-06-10 05:56:40|7086.8|7080.8|7087|7081|7087|7081|7086.8|7080.8|0
1623304610000|2021-06-10 05:56:50|7087.1|7081.1|7087.3|7081.3|7087.3|7081.3|7086.5|7080.5|0
1623304630000|2021-06-10 05:57:10|7086.6|7080.6|7086.6|7080.6|7087.3|7081.3|7086.6|7080.6|3
1623304640000|2021-06-10 05:57:20|7086.1|7080.1|7086.1|7080.1|7086.1|7080.1|7086.1|7080.1|0
1623304650000|2021-06-10 05:57:30|7085.3|7079.3|7084.5|7078.5|7085.3|7079.3|7084.1|7078.1|1
1623304660000|2021-06-10 05:57:40|7085.1|7079.1|7085.1|7079.1|7085.1|7079.1|7085.1|7079.1|0
1623304670000|2021-06-10 05:57:50|7084.5|7078.5|7084.5|7078.5|7084.5|7078.5|7084.5|7078.5|0
1623304680000|2021-06-10 05:58:00|7083|7077|7083.3|7077.3|7084.3|7078.3|7083|7077|5
1623304690000|2021-06-10 05:58:10|7084.3|7078.3|7084.3|7078.3|7084.3|7078.3|7084.3|7078.3|0
1623304700000|2021-06-10 05:58:20|7085.1|7079.1|7085.1|7079.1|7085.1|7079.1|7085.1|7079.1|0
1623304710000|2021-06-10 05:58:30|7085.5|7079.5|7085.1|7079.1|7085.5|7079.5|7084.6|7078.6|1
1623304720000|2021-06-10 05:58:40|7084.6|7078.6|7085.1|7079.1|7085.9|7079.9|7084.6|7078.6|0
1623304730000|2021-06-10 05:58:50|7085.3|7079.3|7085.9|7079.9|7085.9|7079.9|7085.1|7079.1|0
1623304740000|2021-06-10 05:59:00|7084.8|7078.8|7084.6|7078.6|7085.1|7079.1|7084.3|7078.3|0
1623304750000|2021-06-10 05:59:10|7085.1|7079.1|7085.1|7079.1|7085.1|7079.1|7085.1|7079.1|0
1623304760000|2021-06-10 05:59:20|7084.6|7078.6|7084.4|7078.4|7084.6|7078.6|7084.4|7078.4|0
1623304770000|2021-06-10 05:59:30|7084.1|7078.1|7083.7|7077.7|7084.1|7078.1|7083.7|7077.7|0
1623304790000|2021-06-10 05:59:50|7083.4|7077.4|7084|7078|7084|7078|7083.2|7077.2|1
1623304800000|2021-06-10 06:00:00|7083.7|7077.7|7083.4|7077.4|7083.7|7077.7|7083.2|7077.2|0
1623304810000|2021-06-10 06:00:10|7083.2|7077.2|7083.4|7077.4|7083.4|7077.4|7082.9|7076.9|0
1623304820000|2021-06-10 06:00:20|7083.2|7077.2|7083.2|7077.2|7083.2|7077.2|7083.2|7077.2|0
1623304830000|2021-06-10 06:00:30|7083.5|7077.5|7082.6|7076.6|7083.5|7077.5|7081.6|7075.6|5
1623304860000|2021-06-10 06:01:00|7082.3|7076.3|7082.3|7076.3|7082.3|7076.3|7082.3|7076.3|0
1623304870000|2021-06-10 06:01:10|7082.9|7076.9|7082.9|7076.9|7082.9|7076.9|7082.9|7076.9|0
1623304880000|2021-06-10 06:01:20|7083.9|7077.9|7083.9|7077.9|7084.1|7078.1|7083.9|7077.9|1
1623304890000|2021-06-10 06:01:30|7084.1|7078.1|7084.1|7078.1|7084.1|7078.1|7084.1|7078.1|1
1623304910000|2021-06-10 06:01:50|7084.7|7078.7|7084.2|7078.2|7084.7|7078.7|7084.2|7078.2|2
1623304920000|2021-06-10 06:02:00|7084.4|7078.4|7084.4|7078.4|7084.4|7078.4|7084.2|7078.2|2
1623304930000|2021-06-10 06:02:10|7086.2|7080.2|7086.7|7080.7|7088.6|7082.6|7086.2|7080.2|4
1623304950000|2021-06-10 06:02:30|7087.1|7081.1|7085.6|7079.6|7087.1|7081.1|7085.6|7079.6|1
1623304960000|2021-06-10 06:02:40|7084.6|7078.6|7084.6|7078.6|7084.6|7078.6|7084.4|7078.4|1
1623304970000|2021-06-10 06:02:50|7084.4|7078.4|7083.4|7077.4|7084.4|7078.4|7083.4|7077.4|1
1623304980000|2021-06-10 06:03:00|7082.9|7076.9|7082.2|7076.2|7082.9|7076.9|7082.2|7076.2|1
1623304990000|2021-06-10 06:03:10|7082.9|7076.9|7083.4|7077.4|7083.4|7077.4|7082.9|7076.9|0
1623305000000|2021-06-10 06:03:20|7083.6|7077.6|7083.9|7077.9|7084.4|7078.4|7083.6|7077.6|0
1623305010000|2021-06-10 06:03:30|7084.1|7078.1|7084.1|7078.1|7084.1|7078.1|7084.1|7078.1|0
1623305020000|2021-06-10 06:03:40|7084|7078|7084|7078|7084|7078|7084|7078|0
1623305030000|2021-06-10 06:03:50|7084.2|7078.2|7084|7078|7084.2|7078.2|7084|7078|0
1623305040000|2021-06-10 06:04:00|7082.9|7076.9|7083.5|7077.5|7083.5|7077.5|7082.9|7076.9|0
1623305080000|2021-06-10 06:04:40|7083.2|7077.2|7081.9|7075.9|7083.2|7077.2|7081.4|7075.4|6
1623305090000|2021-06-10 06:04:50|7082.1|7076.1|7083.9|7077.9|7084.7|7078.7|7082.1|7076.1|6
1623305120000|2021-06-10 06:05:20|7083.7|7077.7|7083.7|7077.7|7083.7|7077.7|7083.7|7077.7|0
1623305130000|2021-06-10 06:05:30|7083.5|7077.5|7083.5|7077.5|7083.5|7077.5|7083.5|7077.5|0
1623305140000|2021-06-10 06:05:40|7083.4|7077.4|7082.9|7076.9|7083.4|7077.4|7082.7|7076.7|5
1623305150000|2021-06-10 06:05:50|7082.5|7076.5|7082.9|7076.9|7082.9|7076.9|7082.5|7076.5|0
1623305160000|2021-06-10 06:06:00|7083.5|7077.5|7084.9|7078.9|7084.9|7078.9|7083.5|7077.5|2
1623305170000|2021-06-10 06:06:10|7084.8|7078.8|7085.7|7079.7|7086.2|7080.2|7084.8|7078.8|2
1623305180000|2021-06-10 06:06:20|7085.5|7079.5|7085.7|7079.7|7085.7|7079.7|7085.5|7079.5|0
1623305190000|2021-06-10 06:06:30|7086|7080|7087.3|7081.3|7087.3|7081.3|7086|7080|1
1623305200000|2021-06-10 06:06:40|7086.8|7080.8|7086|7080|7086.8|7080.8|7086|7080|1
1623305210000|2021-06-10 06:06:50|7086.4|7080.4|7087.3|7081.3|7087.3|7081.3|7086.4|7080.4|0
1623305220000|2021-06-10 06:07:00|7087.2|7081.2|7087.5|7081.5|7087.5|7081.5|7087.2|7081.2|1
1623305230000|2021-06-10 06:07:10|7087.3|7081.3|7087.3|7081.3|7087.5|7081.5|7087.2|7081.2|2
1623305250000|2021-06-10 06:07:30|7087.2|7081.2|7087.5|7081.5|7087.8|7081.8|7087|7081|2
1623305270000|2021-06-10 06:07:50|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|7087.8|7081.8|0
1623305280000|2021-06-10 06:08:00|7087.5|7081.5|7089|7083|7089|7083|7087.5|7081.5|1
1623305290000|2021-06-10 06:08:10|7090|7084|7090|7084|7090|7084|7090|7084|2
1623305300000|2021-06-10 06:08:20|7089.4|7083.4|7089.2|7083.2|7089.7|7083.7|7089.2|7083.2|0
1623305310000|2021-06-10 06:08:30|7090.4|7084.4|7090.3|7084.3|7090.8|7084.8|7090.3|7084.3|4
1623305320000|2021-06-10 06:08:40|7090.5|7084.5|7092.6|7086.6|7092.6|7086.6|7090.5|7084.5|1
1623305330000|2021-06-10 06:08:50|7092.3|7086.3|7091.8|7085.8|7092.3|7086.3|7091.8|7085.8|3
1623305340000|2021-06-10 06:09:00|7092.3|7086.3|7093|7087|7093|7087|7092.3|7086.3|4
1623305350000|2021-06-10 06:09:10|7092.6|7086.6|7091.8|7085.8|7092.6|7086.6|7091.7|7085.7|4
1623305360000|2021-06-10 06:09:20|7092.1|7086.1|7091.4|7085.4|7092.1|7086.1|7091.4|7085.4|1
1623305370000|2021-06-10 06:09:30|7091.2|7085.2|7091.1|7085.1|7091.4|7085.4|7091.1|7085.1|0
1623305380000|2021-06-10 06:09:40|7090.4|7084.4|7090.4|7084.4|7090.4|7084.4|7090.4|7084.4|1
1623305390000|2021-06-10 06:09:50|7090.9|7084.9|7090.9|7084.9|7090.9|7084.9|7090.9|7084.9|0
1623305400000|2021-06-10 06:10:00|7091.1|7085.1|7091.4|7085.4|7091.4|7085.4|7091.1|7085.1|0
1623305410000|2021-06-10 06:10:10|7090.9|7084.9|7091.1|7085.1|7091.1|7085.1|7090.9|7084.9|0
1623305420000|2021-06-10 06:10:20|7091.6|7085.6|7091.6|7085.6|7091.6|7085.6|7091.6|7085.6|0
1623305430000|2021-06-10 06:10:30|7092.1|7086.1|7091.9|7085.9|7092.1|7086.1|7091.9|7085.9|0
1623305440000|2021-06-10 06:10:40|7091.6|7085.6|7092|7086|7093.1|7087.1|7091.6|7085.6|2
1623305450000|2021-06-10 06:10:50|7091.8|7085.8|7091.8|7085.8|7092|7086|7091.8|7085.8|0
1623305460000|2021-06-10 06:11:00|7091.3|7085.3|7092.5|7086.5|7092.5|7086.5|7091.3|7085.3|0
1623305470000|2021-06-10 06:11:10|7093.6|7087.6|7093.9|7087.9|7093.9|7087.9|7093.6|7087.6|1
1623305490000|2021-06-10 06:11:30|7093.6|7087.6|7093.6|7087.6|7093.6|7087.6|7093.6|7087.6|0
1623305500000|2021-06-10 06:11:40|7093.4|7087.4|7093.4|7087.4|7093.4|7087.4|7093.4|7087.4|2
1623305520000|2021-06-10 06:12:00|7092.6|7086.6|7092.8|7086.8|7093.3|7087.3|7092.6|7086.6|2
1623305530000|2021-06-10 06:12:10|7093.3|7087.3|7093.6|7087.6|7093.8|7087.8|7093.3|7087.3|0
1623305540000|2021-06-10 06:12:20|7093.8|7087.8|7093.6|7087.6|7093.8|7087.8|7093.1|7087.1|1
1623305550000|2021-06-10 06:12:30|7095.6|7089.6|7095.6|7089.6|7096.6|7090.6|7095.6|7089.6|2
1623305560000|2021-06-10 06:12:40|7096.1|7090.1|7096.1|7090.1|7096.1|7090.1|7095.9|7089.9|0
1623305570000|2021-06-10 06:12:50|7095.6|7089.6|7094.3|7088.3|7095.9|7089.9|7094.3|7088.3|1
1623305580000|2021-06-10 06:13:00|7092.8|7086.8|7093.6|7087.6|7093.6|7087.6|7092.8|7086.8|1
1623305590000|2021-06-10 06:13:10|7093.9|7087.9|7094.1|7088.1|7094.1|7088.1|7093.9|7087.9|0
1623305600000|2021-06-10 06:13:20|7093.9|7087.9|7093.9|7087.9|7093.9|7087.9|7093.9|7087.9|0
1623305610000|2021-06-10 06:13:30|7094.2|7088.2|7093.6|7087.6|7094.2|7088.2|7093.4|7087.4|0
1623305620000|2021-06-10 06:13:40|7094.4|7088.4|7094.4|7088.4|7094.4|7088.4|7094.4|7088.4|0
1623305630000|2021-06-10 06:13:50|7095.4|7089.4|7095.1|7089.1|7095.4|7089.4|7095.1|7089.1|1
1623305640000|2021-06-10 06:14:00|7095.6|7089.6|7095.6|7089.6|7095.6|7089.6|7095.6|7089.6|2
1623305660000|2021-06-10 06:14:20|7093.6|7087.6|7094.7|7088.7|7094.7|7088.7|7093.6|7087.6|1
1623305670000|2021-06-10 06:14:30|7094.4|7088.4|7094.9|7088.9|7095|7089|7094.1|7088.1|1
1623305680000|2021-06-10 06:14:40|7096.4|7090.4|7097.2|7091.2|7098.2|7092.2|7096.4|7090.4|4
1623305700000|2021-06-10 06:15:00|7097.4|7091.4|7097.4|7091.4|7097.7|7091.7|7096.9|7090.9|6
1623305710000|2021-06-10 06:15:10|7097.1|7091.1|7097.1|7091.1|7097.1|7091.1|7097.1|7091.1|0
1623305720000|2021-06-10 06:15:20|7096.6|7090.6|7096.6|7090.6|7096.8|7090.8|7096.6|7090.6|0
1623305760000|2021-06-10 06:16:00|7096.3|7090.3|7096.3|7090.3|7096.3|7090.3|7096.1|7090.1|0
1623305780000|2021-06-10 06:16:20|7097.4|7091.4|7097.4|7091.4|7097.6|7091.6|7097.4|7091.4|1
1623305800000|2021-06-10 06:16:40|7097.1|7091.1|7096.1|7090.1|7097.1|7091.1|7096.1|7090.1|1
1623305810000|2021-06-10 06:16:50|7096.4|7090.4|7096.4|7090.4|7096.4|7090.4|7095.9|7089.9|1
1623305820000|2021-06-10 06:17:00|7096.2|7090.2|7094.9|7088.9|7096.2|7090.2|7094.9|7088.9|1
1623305840000|2021-06-10 06:17:20|7095.9|7089.9|7094.1|7088.1|7095.9|7089.9|7094.1|7088.1|2
1623305850000|2021-06-10 06:17:30|7094.4|7088.4|7094.4|7088.4|7094.4|7088.4|7094.4|7088.4|0
1623305870000|2021-06-10 06:17:50|7093.6|7087.6|7093.6|7087.6|7093.6|7087.6|7093.6|7087.6|1
1623305880000|2021-06-10 06:18:00|7093.9|7087.9|7094.2|7088.2|7094.4|7088.4|7093.9|7087.9|0
1623305890000|2021-06-10 06:18:10|7093.4|7087.4|7093.4|7087.4|7093.4|7087.4|7093.4|7087.4|1
1623305900000|2021-06-10 06:18:20|7092.9|7086.9|7092.4|7086.4|7092.9|7086.9|7092.4|7086.4|1
1623305910000|2021-06-10 06:18:30|7092.3|7086.3|7091.5|7085.5|7092.3|7086.3|7090.8|7084.8|1
1623305920000|2021-06-10 06:18:40|7090.8|7084.8|7090.8|7084.8|7090.8|7084.8|7090.8|7084.8|0
1623305940000|2021-06-10 06:19:00|7091|7085|7091.5|7085.5|7091.5|7085.5|7091|7085|1
1623305960000|2021-06-10 06:19:20|7091.2|7085.2|7091.3|7085.3|7091.5|7085.5|7091.2|7085.2|1
1623305970000|2021-06-10 06:19:30|7091.2|7085.2|7091.2|7085.2|7091.2|7085.2|7091.2|7085.2|0
1623305980000|2021-06-10 06:19:40|7091.3|7085.3|7091.8|7085.8|7091.8|7085.8|7091.3|7085.3|0
1623306000000|2021-06-10 06:20:00|7091.7|7085.7|7091.2|7085.2|7091.7|7085.7|7091.2|7085.2|0
1623306020000|2021-06-10 06:20:20|7090.5|7084.5|7090.5|7084.5|7091.2|7085.2|7090.5|7084.5|0
1623306030000|2021-06-10 06:20:30|7090.8|7084.8|7090.8|7084.8|7090.8|7084.8|7090.8|7084.8|0
1623306040000|2021-06-10 06:20:40|7091|7085|7091.7|7085.7|7091.7|7085.7|7091|7085|5
1623306060000|2021-06-10 06:21:00|7092|7086|7093.1|7087.1|7093.1|7087.1|7092|7086|5
1623306070000|2021-06-10 06:21:10|7093.6|7087.6|7095|7089|7095.3|7089.3|7093|7087|4
1623306080000|2021-06-10 06:21:20|7094.7|7088.7|7095|7089|7095.3|7089.3|7094.5|7088.5|0
1623306100000|2021-06-10 06:21:40|7094.5|7088.5|7094.5|7088.5|7094.5|7088.5|7094.5|7088.5|1
1623306110000|2021-06-10 06:21:50|7095|7089|7095.2|7089.2|7095.8|7089.8|7095|7089|0
1623306120000|2021-06-10 06:22:00|7095.3|7089.3|7095|7089|7095.3|7089.3|7095|7089|0
1623306130000|2021-06-10 06:22:10|7094|7088|7094|7088|7094|7088|7094|7088|0
1623306140000|2021-06-10 06:22:20|7094.2|7088.2|7094.7|7088.7|7094.7|7088.7|7094|7088|0
1623306150000|2021-06-10 06:22:30|7095|7089|7094.5|7088.5|7095.1|7089.1|7094|7088|2
1623306170000|2021-06-10 06:22:50|7095|7089|7095|7089|7095.3|7089.3|7095|7089|0
1623306180000|2021-06-10 06:23:00|7095.2|7089.2|7097.2|7091.2|7097.2|7091.2|7095.2|7089.2|10
1623306190000|2021-06-10 06:23:10|7097|7091|7096|7090|7097|7091|7096|7090|0
1623306200000|2021-06-10 06:23:20|7095.7|7089.7|7095.7|7089.7|7095.7|7089.7|7095.7|7089.7|0
1623306210000|2021-06-10 06:23:30|7096.5|7090.5|7095.2|7089.2|7096.8|7090.8|7095.2|7089.2|2
1623306220000|2021-06-10 06:23:40|7094.5|7088.5|7094.5|7088.5|7094.5|7088.5|7094.5|7088.5|1
1623306230000|2021-06-10 06:23:50|7094.7|7088.7|7095.5|7089.5|7095.5|7089.5|7094.7|7088.7|0
1623306240000|2021-06-10 06:24:00|7095.8|7089.8|7095.8|7089.8|7095.8|7089.8|7095.8|7089.8|1
1623306250000|2021-06-10 06:24:10|7096.1|7090.1|7096.1|7090.1|7096.1|7090.1|7096.1|7090.1|0
1623306270000|2021-06-10 06:24:30|7095.8|7089.8|7095.8|7089.8|7095.8|7089.8|7095.8|7089.8|0
1623306300000|2021-06-10 06:25:00|7096|7090|7096|7090|7096|7090|7096|7090|1
1623306310000|2021-06-10 06:25:10|7097|7091|7097|7091|7097|7091|7097|7091|5
1623306330000|2021-06-10 06:25:30|7096.8|7090.8|7097|7091|7097|7091|7096.8|7090.8|1
1623306350000|2021-06-10 06:25:50|7096.6|7090.6|7096.3|7090.3|7096.6|7090.6|7095.7|7089.7|0
1623306360000|2021-06-10 06:26:00|7096|7090|7096|7090|7096|7090|7096|7090|0
1623306370000|2021-06-10 06:26:10|7095.7|7089.7|7094.5|7088.5|7095.7|7089.7|7094.5|7088.5|1
1623306380000|2021-06-10 06:26:20|7094.3|7088.3|7094.8|7088.8|7094.8|7088.8|7094|7088|0
1623306390000|2021-06-10 06:26:30|7094.3|7088.3|7094.6|7088.6|7094.6|7088.6|7094.3|7088.3|1
1623306400000|2021-06-10 06:26:40|7095.3|7089.3|7097|7091|7097|7091|7095.3|7089.3|8
1623306420000|2021-06-10 06:27:00|7096.8|7090.8|7096.3|7090.3|7097.3|7091.3|7095|7089|3
1623306430000|2021-06-10 06:27:10|7096.5|7090.5|7095.5|7089.5|7097|7091|7095.5|7089.5|1
1623306440000|2021-06-10 06:27:20|7096.1|7090.1|7096.4|7090.4|7096.4|7090.4|7096.1|7090.1|0
1623306480000|2021-06-10 06:28:00|7097.3|7091.3|7097.5|7091.5|7097.8|7091.8|7097.3|7091.3|8
1623306490000|2021-06-10 06:28:10|7097.8|7091.8|7099.9|7093.9|7099.9|7093.9|7097.8|7091.8|0
1623306510000|2021-06-10 06:28:30|7099.7|7093.7|7099.6|7093.6|7099.7|7093.7|7099.6|7093.6|0
1623306520000|2021-06-10 06:28:40|7099.9|7093.9|7099.9|7093.9|7099.9|7093.9|7099.9|7093.9|0
1623306530000|2021-06-10 06:28:50|7099.2|7093.2|7099.2|7093.2|7099.2|7093.2|7099.2|7093.2|1
1623306540000|2021-06-10 06:29:00|7099.9|7093.9|7099.9|7093.9|7099.9|7093.9|7099.9|7093.9|1
1623306550000|2021-06-10 06:29:10|||||||||5
1623306560000|2021-06-10 06:29:20|7099.4|7093.4|7099.2|7093.2|7099.4|7093.4|7099.2|7093.2|1
1623306600000|2021-06-10 06:30:00|7099.4|7093.4|7096.4|7090.4|7099.4|7093.4|7096.4|7090.4|3
1623306610000|2021-06-10 06:30:10|7096.7|7090.7|7096.7|7090.7|7097.2|7091.2|7096.7|7090.7|2
1623306630000|2021-06-10 06:30:30|7096.2|7090.2|7095.4|7089.4|7096.2|7090.2|7094.9|7088.9|0
1623306640000|2021-06-10 06:30:40|7095.9|7089.9|7095.9|7089.9|7095.9|7089.9|7095.9|7089.9|1
1623306650000|2021-06-10 06:30:50|7094.8|7088.8|7095.9|7089.9|7095.9|7089.9|7094.8|7088.8|3
1623306660000|2021-06-10 06:31:00|7096.2|7090.2|7096.7|7090.7|7097.9|7091.9|7095.9|7089.9|6
1623306670000|2021-06-10 06:31:10|7095.9|7089.9|7097.2|7091.2|7097.2|7091.2|7095.4|7089.4|1
1623306680000|2021-06-10 06:31:20|7096.9|7090.9|7094.5|7088.5|7097.2|7091.2|7094.5|7088.5|3
1623306690000|2021-06-10 06:31:30|7095|7089|7095|7089|7095|7089|7095|7089|1
1623306700000|2021-06-10 06:31:40|7094.2|7088.2|7091.4|7085.4|7094.2|7088.2|7091.2|7085.2|5
1623306710000|2021-06-10 06:31:50|7090.7|7084.7|7091|7085|7092|7086|7090.2|7084.2|0
1623306720000|2021-06-10 06:32:00|7090.7|7084.7|7091.7|7085.7|7092.9|7086.9|7090.7|7084.7|2
1623306730000|2021-06-10 06:32:10|7091.9|7085.9|7091.7|7085.7|7091.9|7085.9|7091.7|7085.7|0
1623306740000|2021-06-10 06:32:20|7091.9|7085.9|7091.6|7085.6|7091.9|7085.9|7091.6|7085.6|0
1623306770000|2021-06-10 06:32:50|7092.6|7086.6|7092.8|7086.8|7093.6|7087.6|7092.5|7086.5|5
1623306780000|2021-06-10 06:33:00|7093.1|7087.1|7093.8|7087.8|7094.1|7088.1|7093.1|7087.1|1
1623306790000|2021-06-10 06:33:10|7093.5|7087.5|7092.3|7086.3|7093.8|7087.8|7092.3|7086.3|2
1623306800000|2021-06-10 06:33:20|7092.1|7086.1|7092.3|7086.3|7092.6|7086.6|7092.1|7086.1|1
1623306810000|2021-06-10 06:33:30|7092.1|7086.1|7092.1|7086.1|7092.6|7086.6|7092.1|7086.1|0
1623306820000|2021-06-10 06:33:40|7091.7|7085.7|7092.2|7086.2|7093|7087|7091.7|7085.7|0
1623306830000|2021-06-10 06:33:50|7091.9|7085.9|7091.4|7085.4|7091.9|7085.9|7091.4|7085.4|0
1623306840000|2021-06-10 06:34:00|7091.2|7085.2|7091.9|7085.9|7092.8|7086.8|7091.2|7085.2|10
1623306850000|2021-06-10 06:34:10|7091.6|7085.6|7091.4|7085.4|7091.9|7085.9|7091.4|7085.4|0
1623306860000|2021-06-10 06:34:20|7091.2|7085.2|7091.2|7085.2|7091.2|7085.2|7091.2|7085.2|0
1623306870000|2021-06-10 06:34:30|7091|7085|7091.2|7085.2|7091.2|7085.2|7091|7085|0
1623306880000|2021-06-10 06:34:40|7091.5|7085.5|7092|7086|7092|7086|7091.5|7085.5|1
1623306890000|2021-06-10 06:34:50|7091.7|7085.7|7092|7086|7092|7086|7091.7|7085.7|0
1623306900000|2021-06-10 06:35:00|7092.5|7086.5|7092.7|7086.7|7093.3|7087.3|7092.5|7086.5|2
1623306910000|2021-06-10 06:35:10|7093|7087|7091.7|7085.7|7093|7087|7091.7|7085.7|1
1623306960000|2021-06-10 06:36:00|7091.9|7085.9|7091.2|7085.2|7092.2|7086.2|7091.2|7085.2|2
1623306970000|2021-06-10 06:36:10|7091|7085|7089.2|7083.2|7091|7085|7089.2|7083.2|8
1623306980000|2021-06-10 06:36:20|7088.3|7082.3|7085|7079|7088.3|7082.3|7084.4|7078.4|5
1623306990000|2021-06-10 06:36:30|7086|7080|7084.8|7078.8|7086|7080|7084.1|7078.1|2
1623307000000|2021-06-10 06:36:40|7085|7079|7085|7079|7085|7079|7083.9|7077.9|1
1623307010000|2021-06-10 06:36:50|7085.2|7079.2|7086|7080|7086|7080|7085.2|7079.2|0
1623307020000|2021-06-10 06:37:00|7086.3|7080.3|7086.8|7080.8|7087.1|7081.1|7086.3|7080.3|0
1623307040000|2021-06-10 06:37:20|7086.3|7080.3|7085|7079|7086.3|7080.3|7084.2|7078.2|2
1623307050000|2021-06-10 06:37:30|7084.2|7078.2|7085.3|7079.3|7085.3|7079.3|7083.9|7077.9|1
1623307060000|2021-06-10 06:37:40|7085.5|7079.5|7085.5|7079.5|7085.5|7079.5|7085.2|7079.2|0
1623307070000|2021-06-10 06:37:50|7085.2|7079.2|7085.2|7079.2|7085.2|7079.2|7085.2|7079.2|0
1623307080000|2021-06-10 06:38:00|7084.7|7078.7|7085.9|7079.9|7086|7080|7084.7|7078.7|2
1623307090000|2021-06-10 06:38:10|7083.3|7077.3|7083.5|7077.5|7083.5|7077.5|7083.3|7077.3|3
1623307100000|2021-06-10 06:38:20|7083.3|7077.3|7083.3|7077.3|7083.3|7077.3|7083.3|7077.3|0
1623307110000|2021-06-10 06:38:30|7081.4|7075.4|7079.6|7073.6|7081.4|7075.4|7079.1|7073.1|4
1623307120000|2021-06-10 06:38:40|7079.5|7073.5|7082|7076|7082|7076|7079.1|7073.1|1
1623307130000|2021-06-10 06:38:50|7082.3|7076.3|7081.8|7075.8|7082.3|7076.3|7081.3|7075.3|1
1623307150000|2021-06-10 06:39:10|7082.1|7076.1|7083.5|7077.5|7083.8|7077.8|7082.1|7076.1|3
1623307160000|2021-06-10 06:39:20|7083.3|7077.3|7083.3|7077.3|7083.3|7077.3|7083.3|7077.3|0
1623307180000|2021-06-10 06:39:40|7083.5|7077.5|7083.5|7077.5|7083.8|7077.8|7083.5|7077.5|0
1623307190000|2021-06-10 06:39:50|7083.3|7077.3|7083.3|7077.3|7083.3|7077.3|7083.3|7077.3|1
1623307200000|2021-06-10 06:40:00|7083|7077|7082.6|7076.6|7083|7077|7082.6|7076.6|0
1623307210000|2021-06-10 06:40:10|7083|7077|7085.9|7079.9|7085.9|7079.9|7083|7077|3
1623307220000|2021-06-10 06:40:20|7086.1|7080.1|7087.8|7081.8|7087.8|7081.8|7086.1|7080.1|0
1623307250000|2021-06-10 06:40:50|7088.5|7082.5|7089.3|7083.3|7089.3|7083.3|7088.5|7082.5|3
1623307260000|2021-06-10 06:41:00|7089.6|7083.6|7089.6|7083.6|7089.6|7083.6|7089.6|7083.6|2
1623307270000|2021-06-10 06:41:10|7089.8|7083.8|7089.8|7083.8|7089.8|7083.8|7089.8|7083.8|0
1623307280000|2021-06-10 06:41:20|7090.4|7084.4|7090.4|7084.4|7090.4|7084.4|7090.4|7084.4|1
1623307290000|2021-06-10 06:41:30|7090.1|7084.1|7091.5|7085.5|7092.2|7086.2|7090.1|7084.1|12
1623307300000|2021-06-10 06:41:40|7092.5|7086.5|7092.5|7086.5|7092.5|7086.5|7092.5|7086.5|0
1623307310000|2021-06-10 06:41:50|7092.7|7086.7|7093.2|7087.2|7093.2|7087.2|7092.7|7086.7|1
1623307320000|2021-06-10 06:42:00|7092.9|7086.9|7093.7|7087.7|7093.7|7087.7|7092.9|7086.9|1
1623307330000|2021-06-10 06:42:10|7093.5|7087.5|7093.5|7087.5|7093.5|7087.5|7093.5|7087.5|0
1623307340000|2021-06-10 06:42:20|7092.9|7086.9|7092.9|7086.9|7092.9|7086.9|7092.9|7086.9|21
1623307350000|2021-06-10 06:42:30|7093.2|7087.2|7093.2|7087.2|7093.2|7087.2|7093.2|7087.2|0
1623307360000|2021-06-10 06:42:40|7093.5|7087.5|7093.5|7087.5|7093.5|7087.5|7093.5|7087.5|0
1623307370000|2021-06-10 06:42:50|7093.2|7087.2|7093.5|7087.5|7094|7088|7093.2|7087.2|0
1623307400000|2021-06-10 06:43:20|7093.2|7087.2|7093.2|7087.2|7093.2|7087.2|7093.2|7087.2|0
1623307410000|2021-06-10 06:43:30|7093.5|7087.5|7093.2|7087.2|7093.5|7087.5|7093.2|7087.2|0
1623307420000|2021-06-10 06:43:40|7093.5|7087.5|7093.7|7087.7|7093.7|7087.7|7093.5|7087.5|0
1623307440000|2021-06-10 06:44:00|7094|7088|7094|7088|7094.3|7088.3|7094|7088|2
1623307480000|2021-06-10 06:44:40|7094.3|7088.3|7094.3|7088.3|7094.3|7088.3|7094.3|7088.3|0
1623307490000|2021-06-10 06:44:50|7093.5|7087.5|7093.5|7087.5|7093.5|7087.5|7093.5|7087.5|0
1623307500000|2021-06-10 06:45:00|7094|7088|7094.3|7088.3|7094.3|7088.3|7094|7088|0
1623307510000|2021-06-10 06:45:10|7095.2|7089.2|7095.2|7089.2|7095.2|7089.2|7095.2|7089.2|3
1623307520000|2021-06-10 06:45:20|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|0
1623307530000|2021-06-10 06:45:30|7095.9|7089.9|7095.9|7089.9|7095.9|7089.9|7095.9|7089.9|1
1623307540000|2021-06-10 06:45:40|7095.4|7089.4|7094.2|7088.2|7095.4|7089.4|7094.2|7088.2|1
1623307550000|2021-06-10 06:45:50|7093.7|7087.7|7094.7|7088.7|7094.7|7088.7|7093.7|7087.7|0
1623307560000|2021-06-10 06:46:00|7095.2|7089.2|7094.9|7088.9|7095.2|7089.2|7094.9|7088.9|0
1623307570000|2021-06-10 06:46:10|7095.2|7089.2|7095.4|7089.4|7095.4|7089.4|7095.2|7089.2|0
1623307590000|2021-06-10 06:46:30|7095.9|7089.9|7098.8|7092.8|7098.8|7092.8|7095.9|7089.9|7
1623307600000|2021-06-10 06:46:40|7098.3|7092.3|7098.8|7092.8|7098.8|7092.8|7098.3|7092.3|0
1623307610000|2021-06-10 06:46:50|7100|7094|7099.8|7093.8|7100|7094|7099.8|7093.8|10
1623307620000|2021-06-10 06:47:00|7099.3|7093.3|7099.3|7093.3|7099.8|7093.8|7099.3|7093.3|0
1623307630000|2021-06-10 06:47:10|7099.5|7093.5|7099.8|7093.8|7099.8|7093.8|7099.5|7093.5|0
1623307640000|2021-06-10 06:47:20|7099.3|7093.3|7099.3|7093.3|7099.3|7093.3|7099.3|7093.3|0
1623307650000|2021-06-10 06:47:30|7099.8|7093.8|7103.3|7097.3|7103.3|7097.3|7099.8|7093.8|4
1623307660000|2021-06-10 06:47:40|7102.8|7096.8|7102.8|7096.8|7102.8|7096.8|7101.8|7095.8|2
1623307670000|2021-06-10 06:47:50|7100.7|7094.7|7100.1|7094.1|7100.7|7094.7|7098.8|7092.8|2
1623307680000|2021-06-10 06:48:00|7099.8|7093.8|7100.9|7094.9|7100.9|7094.9|7099.8|7093.8|0
1623307690000|2021-06-10 06:48:10|7100.4|7094.4|7100.1|7094.1|7100.4|7094.4|7100.1|7094.1|0
1623307700000|2021-06-10 06:48:20|7099.9|7093.9|7099.3|7093.3|7099.9|7093.9|7099.1|7093.1|0
1623307710000|2021-06-10 06:48:30|7099.1|7093.1|7099.3|7093.3|7099.3|7093.3|7099.1|7093.1|0
1623307720000|2021-06-10 06:48:40|7099.1|7093.1|7098.5|7092.5|7099.1|7093.1|7098.3|7092.3|0
1623307730000|2021-06-10 06:48:50|7098.7|7092.7|7098.5|7092.5|7098.7|7092.7|7098.5|7092.5|0
1623307740000|2021-06-10 06:49:00|7098.3|7092.3|7096.1|7090.1|7098.3|7092.3|7096.1|7090.1|3
1623307750000|2021-06-10 06:49:10|7095.9|7089.9|7095.9|7089.9|7096.1|7090.1|7095.6|7089.6|0
1623307760000|2021-06-10 06:49:20|7095.6|7089.6|7096.1|7090.1|7096.1|7090.1|7094.8|7088.8|0
1623307770000|2021-06-10 06:49:30|7095.9|7089.9|7095.9|7089.9|7095.9|7089.9|7095.9|7089.9|0
1623307780000|2021-06-10 06:49:40|7096.1|7090.1|7096.1|7090.1|7096.1|7090.1|7096.1|7090.1|0
1623307800000|2021-06-10 06:50:00|7095.9|7089.9|7095.9|7089.9|7095.9|7089.9|7095.9|7089.9|0
1623307810000|2021-06-10 06:50:10|7096.1|7090.1|7096.1|7090.1|7096.1|7090.1|7096.1|7090.1|0
1623307840000|2021-06-10 06:50:40|7096.4|7090.4|7096.4|7090.4|7096.4|7090.4|7096.4|7090.4|1
1623307860000|2021-06-10 06:51:00|7096.1|7090.1|7093.8|7087.8|7096.1|7090.1|7093.8|7087.8|2
1623307870000|2021-06-10 06:51:10|7094|7088|7095.9|7089.9|7096.1|7090.1|7094|7088|2
1623307880000|2021-06-10 06:51:20|7096.1|7090.1|7096.4|7090.4|7096.4|7090.4|7096.1|7090.1|0
1623307890000|2021-06-10 06:51:30|7096|7090|7096.4|7090.4|7096.4|7090.4|7095.8|7089.8|1
1623307920000|2021-06-10 06:52:00|7095.6|7089.6|7095.6|7089.6|7095.6|7089.6|7095.6|7089.6|0
1623307930000|2021-06-10 06:52:10|7095.1|7089.1|7094.8|7088.8|7095.1|7089.1|7094.8|7088.8|0
1623307940000|2021-06-10 06:52:20|7095|7089|7095.6|7089.6|7095.6|7089.6|7095|7089|0
1623307950000|2021-06-10 06:52:30|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|7095.4|7089.4|0
1623307960000|2021-06-10 06:52:40|7095.1|7089.1|7095.1|7089.1|7095.1|7089.1|7095.1|7089.1|0
1623307970000|2021-06-10 06:52:50|7094.8|7088.8|7094.8|7088.8|7094.8|7088.8|7094.8|7088.8|0
1623307980000|2021-06-10 06:53:00|7095.1|7089.1|7094.8|7088.8|7095.1|7089.1|7094.8|7088.8|1
1623308000000|2021-06-10 06:53:20|7097.4|7091.4|7097.1|7091.1|7097.4|7091.4|7096.8|7090.8|1
1623308010000|2021-06-10 06:53:30|7096.8|7090.8|7097.4|7091.4|7097.4|7091.4|7096.3|7090.3|0
1623308020000|2021-06-10 06:53:40|7097.6|7091.6|7096.8|7090.8|7097.6|7091.6|7096.8|7090.8|0
1623308030000|2021-06-10 06:53:50|7097|7091|7097.3|7091.3|7097.3|7091.3|7097|7091|0
1623308060000|2021-06-10 06:54:20|7097.5|7091.5|7098.1|7092.1|7098.3|7092.3|7097.5|7091.5|1
1623308090000|2021-06-10 06:54:50|7098.3|7092.3|7098.1|7092.1|7098.3|7092.3|7098.1|7092.1|0
1623308100000|2021-06-10 06:55:00|7098.5|7092.5|7097.3|7091.3|7098.5|7092.5|7097.3|7091.3|1
1623308140000|2021-06-10 06:55:40|||||||||1
1623308160000|2021-06-10 06:56:00|7097.5|7091.5|7098.3|7092.3|7098.3|7092.3|7097.5|7091.5|0
1623308170000|2021-06-10 06:56:10|7099.6|7093.6|7098.6|7092.6|7099.6|7093.6|7098.6|7092.6|3
1623308180000|2021-06-10 06:56:20|7098.4|7092.4|7098.8|7092.8|7098.8|7092.8|7098.4|7092.4|1
1623308190000|2021-06-10 06:56:30|7098.6|7092.6|7098.8|7092.8|7098.8|7092.8|7098.6|7092.6|1
1623308200000|2021-06-10 06:56:40|7099.1|7093.1|7098.6|7092.6|7099.6|7093.6|7098.6|7092.6|2
1623308210000|2021-06-10 06:56:50|7098.8|7092.8|7098.4|7092.4|7098.8|7092.8|7098.1|7092.1|0
1623308240000|2021-06-10 06:57:20|7098.6|7092.6|7098.8|7092.8|7098.8|7092.8|7098.6|7092.6|0
1623308250000|2021-06-10 06:57:30|7098.6|7092.6|7098.8|7092.8|7098.8|7092.8|7098.6|7092.6|0
1623308270000|2021-06-10 06:57:50|7098.3|7092.3|7098.3|7092.3|7098.3|7092.3|7098.3|7092.3|0
1623308280000|2021-06-10 06:58:00|7098.1|7092.1|7099.1|7093.1|7099.1|7093.1|7098.1|7092.1|2
1623308290000|2021-06-10 06:58:10|7098.9|7092.9|7098.8|7092.8|7099.1|7093.1|7098.6|7092.6|0
1623308300000|2021-06-10 06:58:20|7099.1|7093.1|7099.1|7093.1|7099.1|7093.1|7099.1|7093.1|0
1623308320000|2021-06-10 06:58:40|7100.4|7094.4|7101.9|7095.9|7102.4|7096.4|7100.1|7094.1|10
1623308330000|2021-06-10 06:58:50|7101.4|7095.4|7100.4|7094.4|7101.4|7095.4|7100.4|7094.4|0
1623308340000|2021-06-10 06:59:00|7099.4|7093.4|7102.6|7096.6|7102.6|7096.6|7099.4|7093.4|1
1623308350000|2021-06-10 06:59:10|7102.4|7096.4|7102.3|7096.3|7102.4|7096.4|7102.3|7096.3|0
1623308370000|2021-06-10 06:59:30|7102.2|7096.2|7102.2|7096.2|7102.2|7096.2|7102.2|7096.2|0
1623308380000|2021-06-10 06:59:40|7101.9|7095.9|7100.9|7094.9|7101.9|7095.9|7100.9|7094.9|0
1623308390000|2021-06-10 06:59:50|7101.1|7095.1|7102.2|7096.2|7102.2|7096.2|7101.1|7095.1|0
1623308400000|2021-06-10 07:00:00|7102.7|7096.7|7102.2|7096.2|7102.7|7096.7|7102.2|7096.2|0
1623308420000|2021-06-10 07:00:20|7102.4|7096.4|7102.4|7096.4|7102.4|7096.4|7102.4|7096.4|0
1623308430000|2021-06-10 07:00:30|7102.6|7096.6|7103.6|7097.6|7103.6|7097.6|7102.6|7096.6|3
1623308440000|2021-06-10 07:00:40|7103.7|7097.7|7103.2|7097.2|7103.7|7097.7|7103.2|7097.2|0
1623308450000|2021-06-10 07:00:50|7102.9|7096.9|7101.7|7095.7|7102.9|7096.9|7101.7|7095.7|0
1623308460000|2021-06-10 07:01:00|7101.4|7095.4|7103.9|7097.9|7103.9|7097.9|7101.4|7095.4|0
1623308470000|2021-06-10 07:01:10|7101.2|7095.2|7101.2|7095.2|7101.2|7095.2|7101.2|7095.2|2
1623308480000|2021-06-10 07:01:20|7100.6|7094.6|7099.7|7093.7|7100.6|7094.6|7099.7|7093.7|1
1623308490000|2021-06-10 07:01:30|7099.4|7093.4|7100.4|7094.4|7100.4|7094.4|7098.9|7092.9|0
1623308500000|2021-06-10 07:01:40|7099.9|7093.9|7100.6|7094.6|7100.6|7094.6|7099.9|7093.9|0
1623308510000|2021-06-10 07:01:50|7100.2|7094.2|7099.9|7093.9|7100.2|7094.2|7099.9|7093.9|1
1623308520000|2021-06-10 07:02:00|7100.2|7094.2|7100.2|7094.2|7100.2|7094.2|7100.2|7094.2|0
1623308530000|2021-06-10 07:02:10|7100.8|7094.8|7101.2|7095.2|7101.9|7095.9|7100.8|7094.8|2
1623308540000|2021-06-10 07:02:20|7100.9|7094.9|7100.9|7094.9|7100.9|7094.9|7100.9|7094.9|0
1623308550000|2021-06-10 07:02:30|7100.4|7094.4|7100.6|7094.6|7100.9|7094.9|7100.4|7094.4|0
1623308560000|2021-06-10 07:02:40|7100.9|7094.9|7101.1|7095.1|7101.1|7095.1|7100.9|7094.9|0
1623308570000|2021-06-10 07:02:50|7100.9|7094.9|7100.4|7094.4|7100.9|7094.9|7100.4|7094.4|0
1623308580000|2021-06-10 07:03:00|7099.9|7093.9|7099.2|7093.2|7099.9|7093.9|7099.2|7093.2|0
1623308590000|2021-06-10 07:03:10|7099.7|7093.7|7099.7|7093.7|7099.7|7093.7|7099.7|7093.7|0
1623308600000|2021-06-10 07:03:20|7100.1|7094.1|7100.4|7094.4|7100.4|7094.4|7100.1|7094.1|0
1623308610000|2021-06-10 07:03:30|7100.1|7094.1|7100.9|7094.9|7100.9|7094.9|7100.1|7094.1|1
1623308620000|2021-06-10 07:03:40|7100.6|7094.6|7100.1|7094.1|7100.6|7094.6|7100.1|7094.1|0
1623308630000|2021-06-10 07:03:50|7101.4|7095.4|7101.4|7095.4|7101.4|7095.4|7101.4|7095.4|1
1623308640000|2021-06-10 07:04:00|7101.2|7095.2|7101.6|7095.6|7101.8|7095.8|7100.8|7094.8|0
1623308650000|2021-06-10 07:04:10|7101.1|7095.1|7099.7|7093.7|7101.1|7095.1|7099.7|7093.7|3
1623308680000|2021-06-10 07:04:40|7099|7093|7099|7093|7099|7093|7099|7093|0
1623308690000|2021-06-10 07:04:50|7097.9|7091.9|7097.9|7091.9|7098.2|7092.2|7097.9|7091.9|0
1623308700000|2021-06-10 07:05:00|7098.2|7092.2|7098.4|7092.4|7098.7|7092.7|7098.1|7092.1|0
1623308710000|2021-06-10 07:05:10|7098.2|7092.2|7097.9|7091.9|7098.2|7092.2|7097.9|7091.9|0
1623308720000|2021-06-10 07:05:20|7097.7|7091.7|7097.7|7091.7|7097.7|7091.7|7096.6|7090.6|3
1623308730000|2021-06-10 07:05:30|7097.9|7091.9|7097.9|7091.9|7097.9|7091.9|7097.9|7091.9|0
1623308740000|2021-06-10 07:05:40|7097.7|7091.7|7097.4|7091.4|7097.7|7091.7|7097.4|7091.4|0
1623308750000|2021-06-10 07:05:50|7098.2|7092.2|7098.2|7092.2|7098.2|7092.2|7098.2|7092.2|0
1623308760000|2021-06-10 07:06:00|7098.7|7092.7|7095.2|7089.2|7098.7|7092.7|7093.2|7087.2|14
1623308770000|2021-06-10 07:06:10|7094.7|7088.7|7095|7089|7095.2|7089.2|7094.7|7088.7|3
1623308780000|2021-06-10 07:06:20|7094.8|7088.8|7095.2|7089.2|7095.2|7089.2|7094.8|7088.8|0
1623308790000|2021-06-10 07:06:30|7095|7089|7094.3|7088.3|7095.2|7089.2|7094.3|7088.3|4
1623308800000|2021-06-10 07:06:40|7094.8|7088.8|7095.2|7089.2|7095.2|7089.2|7094.8|7088.8|0
1623308810000|2021-06-10 07:06:50|7094.7|7088.7|7094.7|7088.7|7094.7|7088.7|7094.7|7088.7|1
1623308820000|2021-06-10 07:07:00|7094.2|7088.2|7093.8|7087.8|7094.3|7088.3|7093.8|7087.8|2
1623308830000|2021-06-10 07:07:10|7094.1|7088.1|7090.8|7084.8|7094.1|7088.1|7090.8|7084.8|22
1623308840000|2021-06-10 07:07:20|7091.6|7085.6|7091.6|7085.6|7091.6|7085.6|7091.6|7085.6|0
1623308850000|2021-06-10 07:07:30|7091.3|7085.3|7091.1|7085.1|7091.3|7085.3|7091.1|7085.1|0
1623308860000|2021-06-10 07:07:40|7091.3|7085.3|7091.3|7085.3|7091.3|7085.3|7091.3|7085.3|0
1623308870000|2021-06-10 07:07:50|7091.5|7085.5|7092.6|7086.6|7092.6|7086.6|7091.5|7085.5|1
1623308880000|2021-06-10 07:08:00|||||||||1
1623308890000|2021-06-10 07:08:10|7093|7087|7093.5|7087.5|7093.5|7087.5|7093|7087|1
1623308910000|2021-06-10 07:08:30|7093.3|7087.3|7093.3|7087.3|7093.3|7087.3|7093.3|7087.3|0
1623308920000|2021-06-10 07:08:40|7093|7087|7093|7087|7093|7087|7093|7087|0
1623308940000|2021-06-10 07:09:00|7092.8|7086.8|7093|7087|7093|7087|7092.8|7086.8|1
1623308950000|2021-06-10 07:09:10|7092.5|7086.5|7092.5|7086.5|7092.5|7086.5|7092.5|7086.5|0
1623308960000|2021-06-10 07:09:20|7093|7087|7089.5|7083.5|7093|7087|7089.3|7083.3|10
1623308970000|2021-06-10 07:09:30|7089.3|7083.3|7086.8|7080.8|7089.3|7083.3|7086.3|7080.3|12
1623308980000|2021-06-10 07:09:40|7085.1|7079.1|7085.1|7079.1|7085.1|7079.1|7085.1|7079.1|22
1623308990000|2021-06-10 07:09:50|7085.3|7079.3|7086.8|7080.8|7086.8|7080.8|7085.3|7079.3|1
1623309010000|2021-06-10 07:10:10|7086.1|7080.1|7086.9|7080.9|7086.9|7080.9|7086.1|7080.1|1
1623309020000|2021-06-10 07:10:20|7087.3|7081.3|7088.9|7082.9|7088.9|7082.9|7087.3|7081.3|2
1623309030000|2021-06-10 07:10:30|7088.6|7082.6|7088.9|7082.9|7089.3|7083.3|7088.6|7082.6|2
1623309050000|2021-06-10 07:10:50|||||||||1
1623309100000|2021-06-10 07:11:40|7088.8|7082.8|7088.3|7082.3|7088.8|7082.8|7087.6|7081.6|1
1623309110000|2021-06-10 07:11:50|7088.1|7082.1|7087.3|7081.3|7088.1|7082.1|7087.3|7081.3|1
1623309120000|2021-06-10 07:12:00|7086.4|7080.4|7086.1|7080.1|7086.4|7080.4|7086.1|7080.1|0
1623309130000|2021-06-10 07:12:10|7086.4|7080.4|7086.9|7080.9|7087.1|7081.1|7086.4|7080.4|4
1623309140000|2021-06-10 07:12:20|7086.6|7080.6|7086.6|7080.6|7087.1|7081.1|7086.3|7080.3|1
1623309150000|2021-06-10 07:12:30|7086.3|7080.3|7085.6|7079.6|7086.3|7080.3|7085.6|7079.6|1
1623309160000|2021-06-10 07:12:40|7085.9|7079.9|7089.4|7083.4|7089.4|7083.4|7084.9|7078.9|6
1623309180000|2021-06-10 07:13:00|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|1
1623309190000|2021-06-10 07:13:10|7087.4|7081.4|7087.4|7081.4|7087.4|7081.4|7087.4|7081.4|0
1623309200000|2021-06-10 07:13:20|7086.2|7080.2|7086.9|7080.9|7086.9|7080.9|7086.2|7080.2|2
1623309210000|2021-06-10 07:13:30|7087.4|7081.4|7086.9|7080.9|7087.4|7081.4|7086.9|7080.9|1
1623309220000|2021-06-10 07:13:40|7086.4|7080.4|7086.7|7080.7|7086.7|7080.7|7085.9|7079.9|0
1623309240000|2021-06-10 07:14:00|7086.4|7080.4|7086.7|7080.7|7086.7|7080.7|7086.4|7080.4|1
1623309250000|2021-06-10 07:14:10|7086.2|7080.2|7085.7|7079.7|7086.2|7080.2|7085.4|7079.4|0
1623309270000|2021-06-10 07:14:30|7085.4|7079.4|7085.4|7079.4|7085.4|7079.4|7085.4|7079.4|0
1623309280000|2021-06-10 07:14:40|7085.7|7079.7|7085.7|7079.7|7085.7|7079.7|7085.7|7079.7|0
1623309290000|2021-06-10 07:14:50|7086.2|7080.2|7086.2|7080.2|7086.2|7080.2|7086.2|7080.2|0
1623309300000|2021-06-10 07:15:00|7086|7080|7082.9|7076.9|7086|7080|7082.4|7076.4|6
1623309310000|2021-06-10 07:15:10|7081.7|7075.7|7081.2|7075.2|7081.7|7075.7|7081.2|7075.2|5
1623309320000|2021-06-10 07:15:20|7081.7|7075.7|7081.2|7075.2|7081.7|7075.7|7081.2|7075.2|1
1623309330000|2021-06-10 07:15:30|7080.9|7074.9|7080.5|7074.5|7080.9|7074.9|7080.5|7074.5|1
1623309340000|2021-06-10 07:15:40|7079.4|7073.4|7079.7|7073.7|7080.2|7074.2|7079.4|7073.4|12
1623309350000|2021-06-10 07:15:50|7077.1|7071.1|7077|7071|7077.5|7071.5|7077|7071|3
1623309360000|2021-06-10 07:16:00|7076.7|7070.7|7076.7|7070.7|7077|7071|7076.5|7070.5|7
1623309370000|2021-06-10 07:16:10|7077|7071|7077.5|7071.5|7077.5|7071.5|7077|7071|1
1623309380000|2021-06-10 07:16:20|7077.7|7071.7|7078|7072|7078|7072|7077.7|7071.7|5
1623309390000|2021-06-10 07:16:30|7077.7|7071.7|7077.7|7071.7|7077.7|7071.7|7077.7|7071.7|3
1623309400000|2021-06-10 07:16:40|7077.9|7071.9|7077.9|7071.9|7077.9|7071.9|7077.9|7071.9|1
1623309410000|2021-06-10 07:16:50|7078.2|7072.2|7078.2|7072.2|7078.2|7072.2|7078.2|7072.2|19
1623309420000|2021-06-10 07:17:00|7078|7072|7077.7|7071.7|7078|7072|7077.2|7071.2|12
1623309440000|2021-06-10 07:17:20|7078|7072|7079.9|7073.9|7079.9|7073.9|7078|7072|4
1623309450000|2021-06-10 07:17:30|7080.2|7074.2|7082|7076|7082|7076|7080.2|7074.2|1
1623309460000|2021-06-10 07:17:40|7081.7|7075.7|7083.3|7077.3|7083.3|7077.3|7081.7|7075.7|0
1623309470000|2021-06-10 07:17:50|7084.5|7078.5|7085.5|7079.5|7085.5|7079.5|7084.5|7078.5|2
1623309480000|2021-06-10 07:18:00|7085.8|7079.8|7085.8|7079.8|7086.2|7080.2|7085.8|7079.8|0
1623309490000|2021-06-10 07:18:10|7086.2|7080.2|7086.2|7080.2|7086.2|7080.2|7086.2|7080.2|1
1623309510000|2021-06-10 07:18:30|7086.3|7080.3|7086.3|7080.3|7086.3|7080.3|7086.3|7080.3|0
1623309520000|2021-06-10 07:18:40|7086.7|7080.7|7086.7|7080.7|7086.7|7080.7|7086.7|7080.7|0
1623309540000|2021-06-10 07:19:00|7086.8|7080.8|7086.8|7080.8|7087.3|7081.3|7086.8|7080.8|4
1623309560000|2021-06-10 07:19:20|7087.3|7081.3|7087.3|7081.3|7087.7|7081.7|7087.3|7081.3|1
1623309600000|2021-06-10 07:20:00|7087.5|7081.5|7085.8|7079.8|7087.5|7081.5|7085.8|7079.8|3
1623309620000|2021-06-10 07:20:20|7085.5|7079.5|7085.3|7079.3|7085.5|7079.5|7085.3|7079.3|1
1623309640000|2021-06-10 07:20:40|7084|7078|7083.1|7077.1|7084|7078|7082.8|7076.8|1
1623309650000|2021-06-10 07:20:50|7082.3|7076.3|7082.3|7076.3|7082.3|7076.3|7082.3|7076.3|1
1623309670000|2021-06-10 07:21:10|7082.8|7076.8|7083.3|7077.3|7083.3|7077.3|7082.8|7076.8|0
1623309680000|2021-06-10 07:21:20|7083.5|7077.5|7083.8|7077.8|7083.8|7077.8|7083.5|7077.5|0
1623309700000|2021-06-10 07:21:40|7083.5|7077.5|7083.5|7077.5|7083.5|7077.5|7083.5|7077.5|7
1623309710000|2021-06-10 07:21:50|||||||||1
1623309720000|2021-06-10 07:22:00|7083.7|7077.7|7083.8|7077.8|7084|7078|7083.7|7077.7|0
1623309730000|2021-06-10 07:22:10|7083.5|7077.5|7083.6|7077.6|7083.6|7077.6|7083.3|7077.3|1
1623309740000|2021-06-10 07:22:20|7083.8|7077.8|7084.1|7078.1|7084.1|7078.1|7083.5|7077.5|8
1623309750000|2021-06-10 07:22:30|7085|7079|7086|7080|7086|7080|7085|7079|7
1623309810000|2021-06-10 07:23:30|7085.7|7079.7|7086.4|7080.4|7086.4|7080.4|7085.7|7079.7|3
1623309820000|2021-06-10 07:23:40|7086.1|7080.1|7085.6|7079.6|7086.1|7080.1|7085.6|7079.6|1
1623309830000|2021-06-10 07:23:50|7085.2|7079.2|7085.2|7079.2|7085.2|7079.2|7085.2|7079.2|1
1623309840000|2021-06-10 07:24:00|7084.9|7078.9|7083.7|7077.7|7084.9|7078.9|7083.4|7077.4|1
1623309850000|2021-06-10 07:24:10|7083.4|7077.4|7083.4|7077.4|7083.4|7077.4|7083.4|7077.4|0
1623309860000|2021-06-10 07:24:20|||||||||6
1623309880000|2021-06-10 07:24:40|7084.2|7078.2|7084.2|7078.2|7084.2|7078.2|7084.2|7078.2|11
1623309890000|2021-06-10 07:24:50|7084|7078|7084.4|7078.4|7084.4|7078.4|7084|7078|0
1623309900000|2021-06-10 07:25:00|7084.6|7078.6|7084.6|7078.6|7084.6|7078.6|7084.6|7078.6|0
1623309930000|2021-06-10 07:25:30|7086.6|7080.6|7087.1|7081.1|7087.1|7081.1|7086.6|7080.6|1
1623309940000|2021-06-10 07:25:40|7086.6|7080.6|7086.6|7080.6|7086.6|7080.6|7086.6|7080.6|2
1623309950000|2021-06-10 07:25:50|7087.4|7081.4|7087.4|7081.4|7087.4|7081.4|7087.4|7081.4|0
1623309960000|2021-06-10 07:26:00|7087.1|7081.1|7087.6|7081.6|7087.6|7081.6|7086.9|7080.9|0
1623309970000|2021-06-10 07:26:10|7088.1|7082.1|7088.6|7082.6|7088.6|7082.6|7088.1|7082.1|0
1623309980000|2021-06-10 07:26:20|7089.1|7083.1|7089.1|7083.1|7089.6|7083.6|7089.1|7083.1|1
1623309990000|2021-06-10 07:26:30|7089.4|7083.4|7089|7083|7089.4|7083.4|7089|7083|4
1623310010000|2021-06-10 07:26:50|7087.5|7081.5|7087.5|7081.5|7087.5|7081.5|7087.5|7081.5|9
1623310030000|2021-06-10 07:27:10|7086.9|7080.9|7088.4|7082.4|7088.4|7082.4|7086.9|7080.9|5
1623310040000|2021-06-10 07:27:20|7088.6|7082.6|7088.4|7082.4|7088.6|7082.6|7088.4|7082.4|0
1623310050000|2021-06-10 07:27:30|7088.6|7082.6|7088.2|7082.2|7088.9|7082.9|7088.2|7082.2|0
1623310070000|2021-06-10 07:27:50|7087.7|7081.7|7086.7|7080.7|7087.7|7081.7|7086.7|7080.7|0
1623310080000|2021-06-10 07:28:00|7087.2|7081.2|7087.2|7081.2|7087.2|7081.2|7087.2|7081.2|0
1623310090000|2021-06-10 07:28:10|7087.4|7081.4|7087.9|7081.9|7087.9|7081.9|7087.4|7081.4|0
1623310100000|2021-06-10 07:28:20|7088.2|7082.2|7088.2|7082.2|7088.7|7082.7|7088.2|7082.2|2
1623310120000|2021-06-10 07:28:40|7087.7|7081.7|7087.7|7081.7|7087.7|7081.7|7087.2|7081.2|5
1623310150000|2021-06-10 07:29:10|7087.5|7081.5|7088.2|7082.2|7088.2|7082.2|7087.5|7081.5|1
1623310160000|2021-06-10 07:29:20|7088.5|7082.5|7088.4|7082.4|7088.5|7082.5|7088.4|7082.4|2
1623310180000|2021-06-10 07:29:40|7088.9|7082.9|7088.7|7082.7|7088.9|7082.9|7088.7|7082.7|1
1623310200000|2021-06-10 07:30:00|7088.4|7082.4|7088.4|7082.4|7088.4|7082.4|7088.4|7082.4|0
1623310230000|2021-06-10 07:30:30|||||||||1
1623310250000|2021-06-10 07:30:50|7088.7|7082.7|7088.9|7082.9|7088.9|7082.9|7088.7|7082.7|1
1623310270000|2021-06-10 07:31:10|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|0
1623310280000|2021-06-10 07:31:20|7088.9|7082.9|7088.9|7082.9|7088.9|7082.9|7088.7|7082.7|0
1623310290000|2021-06-10 07:31:30|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|7088.7|7082.7|0
1623310300000|2021-06-10 07:31:40|7088.9|7082.9|7088.9|7082.9|7088.9|7082.9|7088.7|7082.7|0
1623310310000|2021-06-10 07:31:50|7088.7|7082.7|7088.7|7082.7|7088.9|7082.9|7087.9|7081.9|6
1623310320000|2021-06-10 07:32:00|7087.5|7081.5|7087.5|7081.5|7087.5|7081.5|7087|7081|3
1623310330000|2021-06-10 07:32:10|||||||||2
1623310350000|2021-06-10 07:32:30|7086.6|7080.6|7086.5|7080.5|7086.6|7080.6|7086.5|7080.5|1
1623310370000|2021-06-10 07:32:50|7086|7080|7085.7|7079.7|7086|7080|7085.7|7079.7|0
1623310390000|2021-06-10 07:33:10|7083.9|7077.9|7085|7079|7085|7079|7083.9|7077.9|2
1623310410000|2021-06-10 07:33:30|7085.4|7079.4|7085.4|7079.4|7085.4|7079.4|7085.4|7079.4|0
1623310430000|2021-06-10 07:33:50|7085|7079|7085|7079|7085|7079|7085|7079|0
1623310440000|2021-06-10 07:34:00|7085.4|7079.4|7085|7079|7085.4|7079.4|7085|7079|0
1623310480000|2021-06-10 07:34:40|7085.3|7079.3|7085.3|7079.3|7085.3|7079.3|7085.3|7079.3|0
1623310490000|2021-06-10 07:34:50|7085|7079|7085.3|7079.3|7085.3|7079.3|7085|7079|1
1623310500000|2021-06-10 07:35:00|7085.2|7079.2|7084.2|7078.2|7085.2|7079.2|7084.2|7078.2|0
1623310510000|2021-06-10 07:35:10|7084|7078|7083.7|7077.7|7084|7078|7083.7|7077.7|0
1623310530000|2021-06-10 07:35:30|7083.5|7077.5|7080|7074|7083.5|7077.5|7079.8|7073.8|6
1623310540000|2021-06-10 07:35:40|7079.8|7073.8|7080|7074|7080|7074|7079.8|7073.8|1
1623310550000|2021-06-10 07:35:50|7080.3|7074.3|7081.7|7075.7|7081.7|7075.7|7080.3|7074.3|5
1623310560000|2021-06-10 07:36:00|7082|7076|7081|7075|7082|7076|7081|7075|0
1623310590000|2021-06-10 07:36:30|7081.3|7075.3|7081.3|7075.3|7081.3|7075.3|7081.3|7075.3|0
1623310600000|2021-06-10 07:36:40|7081|7075|7081|7075|7081|7075|7081|7075|0
1623310610000|2021-06-10 07:36:50|7081.3|7075.3|7081.8|7075.8|7081.8|7075.8|7081.3|7075.3|1
1623310620000|2021-06-10 07:37:00|7081.3|7075.3|7082.8|7076.8|7082.8|7076.8|7081.3|7075.3|0
1623310630000|2021-06-10 07:37:10|7083|7077|7083|7077|7083|7077|7082.8|7076.8|0
1623310640000|2021-06-10 07:37:20|7082.8|7076.8|7081.8|7075.8|7082.8|7076.8|7081.8|7075.8|4
1623310680000|2021-06-10 07:38:00|7081.5|7075.5|7076.3|7070.3|7081.8|7075.8|7076|7070|12
1623310690000|2021-06-10 07:38:10|7076.5|7070.5|7081.3|7075.3|7082.6|7076.6|7076.5|7070.5|22
1623310710000|2021-06-10 07:38:30|7080.8|7074.8|7080.8|7074.8|7080.8|7074.8|7080.8|7074.8|0
1623310720000|2021-06-10 07:38:40|7081.3|7075.3|7081.3|7075.3|7081.6|7075.6|7081.3|7075.3|0
1623310750000|2021-06-10 07:39:10|7081.6|7075.6|7081.6|7075.6|7081.6|7075.6|7081.6|7075.6|0
1623310790000|2021-06-10 07:39:50|||||||||2
1623310800000|2021-06-10 07:40:00|7081.3|7075.3|7081.6|7075.6|7081.6|7075.6|7081.3|7075.3|0
1623310810000|2021-06-10 07:40:10|7082.1|7076.1|7085.6|7079.6|7085.6|7079.6|7082.1|7076.1|5
1623310820000|2021-06-10 07:40:20|7085.3|7079.3|7085.3|7079.3|7085.3|7079.3|7085.3|7079.3|0
1623310830000|2021-06-10 07:40:30|7085.6|7079.6|7085.6|7079.6|7085.6|7079.6|7085.6|7079.6|0
1623310840000|2021-06-10 07:40:40|7084|7078|7084.8|7078.8|7085.9|7079.9|7084|7078|1
1623310850000|2021-06-10 07:40:50|7084.1|7078.1|7083.1|7077.1|7084.1|7078.1|7083.1|7077.1|1
1623310860000|2021-06-10 07:41:00|7082.9|7076.9|7084.1|7078.1|7084.1|7078.1|7082.9|7076.9|2
1623310870000|2021-06-10 07:41:10|7084.9|7078.9|7083.3|7077.3|7085.4|7079.4|7083.1|7077.1|7
1623310890000|2021-06-10 07:41:30|7083.1|7077.1|7082.9|7076.9|7083.1|7077.1|7082.8|7076.8|0
1623310900000|2021-06-10 07:41:40|7082.4|7076.4|7082.8|7076.8|7082.8|7076.8|7082.4|7076.4|0
1623310910000|2021-06-10 07:41:50|7082.1|7076.1|7082.1|7076.1|7082.4|7076.4|7082.1|7076.1|3
1623310930000|2021-06-10 07:42:10|7081.7|7075.7|7080.4|7074.4|7081.7|7075.7|7080.1|7074.1|1
1623310960000|2021-06-10 07:42:40|7079.1|7073.1|7078.4|7072.4|7079.1|7073.1|7078.4|7072.4|1
1623310970000|2021-06-10 07:42:50|7077.9|7071.9|7076.9|7070.9|7077.9|7071.9|7076.6|7070.6|2
1623310990000|2021-06-10 07:43:10|7076.6|7070.6|7071.6|7065.6|7076.6|7070.6|7071.6|7065.6|9
1623311000000|2021-06-10 07:43:20|||||||||1
1623311010000|2021-06-10 07:43:30|7072.1|7066.1|7069.4|7063.4|7072.1|7066.1|7069.4|7063.4|51
1623311030000|2021-06-10 07:43:50|||||||||20
1623311040000|2021-06-10 07:44:00|7068.9|7062.9|7068.4|7062.4|7068.9|7062.9|7068.4|7062.4|1
1623311070000|2021-06-10 07:44:30|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|5
1623311080000|2021-06-10 07:44:40|7069.1|7063.1|7069.4|7063.4|7069.4|7063.4|7069.1|7063.1|4
1623311090000|2021-06-10 07:44:50|7070.6|7064.6|7070.6|7064.6|7070.6|7064.6|7070.6|7064.6|3
1623311100000|2021-06-10 07:45:00|7070.1|7064.1|7069.5|7063.5|7070.4|7064.4|7069.2|7063.2|1
1623311110000|2021-06-10 07:45:10|7069|7063|7069.2|7063.2|7069.2|7063.2|7069|7063|1
1623311120000|2021-06-10 07:45:20|7067.6|7061.6|7066.8|7060.8|7067.6|7061.6|7066.8|7060.8|2
1623311130000|2021-06-10 07:45:30|7067.1|7061.1|7067.1|7061.1|7067.1|7061.1|7067.1|7061.1|1
1623311140000|2021-06-10 07:45:40|7067.8|7061.8|7068.5|7062.5|7069.7|7063.7|7067.8|7061.8|14
1623311150000|2021-06-10 07:45:50|7068.2|7062.2|7068.2|7062.2|7068.2|7062.2|7068.2|7062.2|0
1623311160000|2021-06-10 07:46:00|7068|7062|7068.5|7062.5|7068.5|7062.5|7068|7062|0
1623311170000|2021-06-10 07:46:10|7068.2|7062.2|7068.5|7062.5|7068.5|7062.5|7068.2|7062.2|0
1623311180000|2021-06-10 07:46:20|7068.7|7062.7|7068.7|7062.7|7068.7|7062.7|7068.7|7062.7|1
1623311190000|2021-06-10 07:46:30|7069|7063|7069|7063|7069|7063|7069|7063|0
1623311200000|2021-06-10 07:46:40|7068.8|7062.8|7068.5|7062.5|7068.8|7062.8|7068.5|7062.5|0
1623311220000|2021-06-10 07:47:00|7068.1|7062.1|7068.1|7062.1|7068.1|7062.1|7068.1|7062.1|3
1623311230000|2021-06-10 07:47:10|7068.3|7062.3|7068.3|7062.3|7068.3|7062.3|7068.3|7062.3|5
1623311240000|2021-06-10 07:47:20|7068.1|7062.1|7067.1|7061.1|7068.1|7062.1|7067.1|7061.1|0
1623311250000|2021-06-10 07:47:30|7066.7|7060.7|7066.9|7060.9|7066.9|7060.9|7066.7|7060.7|1
1623311260000|2021-06-10 07:47:40|7067.1|7061.1|7066.8|7060.8|7067.1|7061.1|7066.8|7060.8|0
1623311280000|2021-06-10 07:48:00|7067|7061|7067|7061|7067|7061|7067|7061|0
1623311290000|2021-06-10 07:48:10|7067.3|7061.3|7068.8|7062.8|7068.8|7062.8|7067.3|7061.3|3
1623311300000|2021-06-10 07:48:20|7068.5|7062.5|7068.3|7062.3|7068.5|7062.5|7068.3|7062.3|0
1623311310000|2021-06-10 07:48:30|7068.1|7062.1|7068.3|7062.3|7068.3|7062.3|7068.1|7062.1|1
1623311320000|2021-06-10 07:48:40|7069.7|7063.7|7069.7|7063.7|7069.7|7063.7|7069.7|7063.7|2
1623311330000|2021-06-10 07:48:50|7070.5|7064.5|7072.7|7066.7|7073|7067|7070.5|7064.5|1
1623311340000|2021-06-10 07:49:00|7072.5|7066.5|7073.2|7067.2|7073.7|7067.7|7072.5|7066.5|1
1623311350000|2021-06-10 07:49:10|7073.7|7067.7|7073.7|7067.7|7073.7|7067.7|7073.7|7067.7|0
1623311370000|2021-06-10 07:49:30|7073.9|7067.9|7074.2|7068.2|7074.2|7068.2|7073.9|7067.9|0
1623311380000|2021-06-10 07:49:40|7074|7068|7073.4|7067.4|7074|7068|7073.4|7067.4|5
1623311390000|2021-06-10 07:49:50|7072.9|7066.9|7073.2|7067.2|7073.2|7067.2|7072.7|7066.7|0
1623311400000|2021-06-10 07:50:00|7073.5|7067.5|7073.9|7067.9|7073.9|7067.9|7073.4|7067.4|1
1623311410000|2021-06-10 07:50:10|7073.4|7067.4|7072.9|7066.9|7073.4|7067.4|7072.9|7066.9|0
1623311420000|2021-06-10 07:50:20|7072.4|7066.4|7072.7|7066.7|7072.7|7066.7|7072.4|7066.4|1
1623311430000|2021-06-10 07:50:30|7072.2|7066.2|7072.5|7066.5|7072.5|7066.5|7072.2|7066.2|1
1623311440000|2021-06-10 07:50:40|7072.7|7066.7|7073.2|7067.2|7073.2|7067.2|7072.5|7066.5|0
1623311450000|2021-06-10 07:50:50|7072.8|7066.8|7072.8|7066.8|7072.8|7066.8|7072.8|7066.8|0
1623311480000|2021-06-10 07:51:20|7073.5|7067.5|7073.5|7067.5|7073.5|7067.5|7073.5|7067.5|1
1623311490000|2021-06-10 07:51:30|7073.8|7067.8|7073.8|7067.8|7073.8|7067.8|7073.8|7067.8|0
1623311510000|2021-06-10 07:51:50|7072.9|7066.9|7072.8|7066.8|7073.3|7067.3|7072.8|7066.8|4
1623311520000|2021-06-10 07:52:00|7073.2|7067.2|7073.5|7067.5|7073.5|7067.5|7073.2|7067.2|0
1623311530000|2021-06-10 07:52:10|7073.7|7067.7|7074.2|7068.2|7074.2|7068.2|7073.7|7067.7|3
1623311540000|2021-06-10 07:52:20|7074|7068|7073.8|7067.8|7074|7068|7073.8|7067.8|0
1623311550000|2021-06-10 07:52:30|7074.2|7068.2|7073.8|7067.8|7074.2|7068.2|7073.7|7067.7|1
1623311560000|2021-06-10 07:52:40|7073.5|7067.5|7073.5|7067.5|7073.5|7067.5|7073.5|7067.5|0
1623311570000|2021-06-10 07:52:50|7073.7|7067.7|7073.7|7067.7|7073.7|7067.7|7073.7|7067.7|0
1623311580000|2021-06-10 07:53:00|7073.8|7067.8|7073|7067|7073.8|7067.8|7073|7067|2
1623311610000|2021-06-10 07:53:30|7072.5|7066.5|7072.5|7066.5|7072.5|7066.5|7072.5|7066.5|1
1623311630000|2021-06-10 07:53:50|7072.1|7066.1|7070.3|7064.3|7072.1|7066.1|7070.3|7064.3|4
1623311640000|2021-06-10 07:54:00|7070|7064|7070.8|7064.8|7070.8|7064.8|7069.8|7063.8|3
1623311650000|2021-06-10 07:54:10|7070.4|7064.4|7070.5|7064.5|7070.5|7064.5|7070.4|7064.4|1
1623311670000|2021-06-10 07:54:30|7069.8|7063.8|7069.8|7063.8|7069.8|7063.8|7069.8|7063.8|0
1623311690000|2021-06-10 07:54:50|7069.1|7063.1|7070.1|7064.1|7070.1|7064.1|7069.1|7063.1|4
1623311700000|2021-06-10 07:55:00|7070.5|7064.5|7069.8|7063.8|7070.6|7064.6|7069.8|7063.8|2
1623311710000|2021-06-10 07:55:10|7070|7064|7070.5|7064.5|7070.5|7064.5|7070|7064|0
1623311720000|2021-06-10 07:55:20|7070.1|7064.1|7070|7064|7070.8|7064.8|7070|7064|2
1623311740000|2021-06-10 07:55:40|7069.9|7063.9|7069.8|7063.8|7069.9|7063.9|7069.8|7063.8|0
1623311750000|2021-06-10 07:55:50|7069.3|7063.3|7069.8|7063.8|7069.8|7063.8|7069.3|7063.3|0
1623311760000|2021-06-10 07:56:00|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|0
1623311770000|2021-06-10 07:56:10|7070.1|7064.1|7070.6|7064.6|7070.6|7064.6|7070.1|7064.1|2
1623311780000|2021-06-10 07:56:20|7069.9|7063.9|7070.3|7064.3|7070.3|7064.3|7069.9|7063.9|0
1623311790000|2021-06-10 07:56:30|7070.6|7064.6|7070.6|7064.6|7070.6|7064.6|7070.3|7064.3|0
1623311800000|2021-06-10 07:56:40|7071.4|7065.4|7069.9|7063.9|7071.4|7065.4|7069.9|7063.9|1
1623311810000|2021-06-10 07:56:50|7070.3|7064.3|7069.9|7063.9|7070.3|7064.3|7069.9|7063.9|0
1623311820000|2021-06-10 07:57:00|7069.6|7063.6|7069.6|7063.6|7069.6|7063.6|7069.6|7063.6|3
1623311830000|2021-06-10 07:57:10|7069.4|7063.4|7069.1|7063.1|7069.4|7063.4|7069.1|7063.1|0
1623311840000|2021-06-10 07:57:20|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|7068.9|7062.9|0
1623311850000|2021-06-10 07:57:30|7069.3|7063.3|7069.3|7063.3|7069.3|7063.3|7069.3|7063.3|0
1623311870000|2021-06-10 07:57:50|7068.8|7062.8|7068.6|7062.6|7068.8|7062.8|7068.6|7062.6|0
1623311880000|2021-06-10 07:58:00|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|0
1623311890000|2021-06-10 07:58:10|7067.6|7061.6|7067.6|7061.6|7067.6|7061.6|7067.6|7061.6|0
1623311900000|2021-06-10 07:58:20|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|7067.9|7061.9|0
1623311910000|2021-06-10 07:58:30|7068.1|7062.1|7068.6|7062.6|7068.6|7062.6|7068.1|7062.1|0
1623311930000|2021-06-10 07:58:50|7068.9|7062.9|7069.6|7063.6|7069.6|7063.6|7068.8|7062.8|0
1623311940000|2021-06-10 07:59:00|7069.4|7063.4|7069.6|7063.6|7069.6|7063.6|7069.3|7063.3|0
1623311950000|2021-06-10 07:59:10|7069.4|7063.4|7069.6|7063.6|7069.6|7063.6|7069.4|7063.4|0
1623311990000|2021-06-10 07:59:50|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|0
1623312000000|2021-06-10 08:00:00|7069.9|7063.9|7070.1|7064.1|7070.9|7064.9|7069.9|7063.9|3
1623312020000|2021-06-10 08:00:20|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|0
1623312040000|2021-06-10 08:00:40|7070.7|7064.7|7067.9|7061.9|7070.7|7064.7|7067.9|7061.9|2
1623312050000|2021-06-10 08:00:50|7068.1|7062.1|7066.4|7060.4|7068.4|7062.4|7066.4|7060.4|6
1623312090000|2021-06-10 08:01:30|7066.2|7060.2|7065.1|7059.1|7066.2|7060.2|7065.1|7059.1|0
1623312100000|2021-06-10 08:01:40|7065.4|7059.4|7064|7058|7065.4|7059.4|7063.4|7057.4|5
1623312110000|2021-06-10 08:01:50|7064.2|7058.2|7064.2|7058.2|7064.2|7058.2|7064.2|7058.2|0
1623312120000|2021-06-10 08:02:00|7064|7058|7063.7|7057.7|7064|7058|7063.7|7057.7|0
1623312130000|2021-06-10 08:02:10|7063.5|7057.5|7063.5|7057.5|7063.5|7057.5|7063.5|7057.5|1
1623312140000|2021-06-10 08:02:20|7063.4|7057.4|7063.4|7057.4|7063.4|7057.4|7063.4|7057.4|4
1623312150000|2021-06-10 08:02:30|7065.1|7059.1|7065.1|7059.1|7065.1|7059.1|7065.1|7059.1|1
1623312160000|2021-06-10 08:02:40|7065.4|7059.4|7065.4|7059.4|7065.4|7059.4|7065.4|7059.4|0
1623312180000|2021-06-10 08:03:00|7065.7|7059.7|7068.3|7062.3|7068.6|7062.6|7065.7|7059.7|1
1623312220000|2021-06-10 08:03:40|7068.7|7062.7|7069.5|7063.5|7069.5|7063.5|7068.7|7062.7|0
1623312230000|2021-06-10 08:03:50|7069.7|7063.7|7069.7|7063.7|7069.7|7063.7|7069.7|7063.7|0
1623312240000|2021-06-10 08:04:00|7070.2|7064.2|7071|7065|7071|7065|7070.2|7064.2|4
1623312250000|2021-06-10 08:04:10|7071.5|7065.5|7071.5|7065.5|7071.5|7065.5|7071.5|7065.5|1
1623312260000|2021-06-10 08:04:20|7070.7|7064.7|7071.2|7065.2|7071.2|7065.2|7070.7|7064.7|10
1623312290000|2021-06-10 08:04:50|7071|7065|7072.3|7066.3|7072.3|7066.3|7070.8|7064.8|1
1623312300000|2021-06-10 08:05:00|7072|7066|7073|7067|7073|7067|7072|7066|0
1623312320000|2021-06-10 08:05:20|7072.5|7066.5|7072.5|7066.5|7072.5|7066.5|7072.5|7066.5|0
1623312330000|2021-06-10 08:05:30|7073.1|7067.1|7073.1|7067.1|7073.1|7067.1|7073.1|7067.1|0
1623312340000|2021-06-10 08:05:40|7073.3|7067.3|7074.3|7068.3|7074.3|7068.3|7073.3|7067.3|9
1623312350000|2021-06-10 08:05:50|7074.6|7068.6|7074|7068|7074.6|7068.6|7074|7068|1
1623312360000|2021-06-10 08:06:00|7073.7|7067.7|7075.4|7069.4|7075.4|7069.4|7073.7|7067.7|1
1623312380000|2021-06-10 08:06:20|7075.2|7069.2|7075.2|7069.2|7075.2|7069.2|7075.2|7069.2|0
1623312420000|2021-06-10 08:07:00|7075.7|7069.7|7076.2|7070.2|7076.2|7070.2|7075.7|7069.7|0
1623312440000|2021-06-10 08:07:20|7076.4|7070.4|7077.4|7071.4|7077.4|7071.4|7076.4|7070.4|3
1623312450000|2021-06-10 08:07:30|7077.7|7071.7|7079.1|7073.1|7079.7|7073.7|7077.7|7071.7|7
1623312460000|2021-06-10 08:07:40|7079.7|7073.7|7079.9|7073.9|7079.9|7073.9|7079.7|7073.7|0
1623312480000|2021-06-10 08:08:00|7079.6|7073.6|7080.1|7074.1|7080.1|7074.1|7079.6|7073.6|0
1623312490000|2021-06-10 08:08:10|7082.6|7076.6|7082.6|7076.6|7082.6|7076.6|7082.6|7076.6|61
1623312500000|2021-06-10 08:08:20|7081.3|7075.3|7081.3|7075.3|7081.3|7075.3|7081.3|7075.3|2
1623312510000|2021-06-10 08:08:30|||||||||2
1623312520000|2021-06-10 08:08:40|7082|7076|7082|7076|7082|7076|7082|7076|10
1623312530000|2021-06-10 08:08:50|||||||||2
1623312540000|2021-06-10 08:09:00|7081.3|7075.3|7081.3|7075.3|7081.3|7075.3|7080.4|7074.4|4
1623312550000|2021-06-10 08:09:10|7082|7076|7082|7076|7082|7076|7082|7076|0
1623312560000|2021-06-10 08:09:20|7081.6|7075.6|7081.8|7075.8|7081.8|7075.8|7081.6|7075.6|2
1623312570000|2021-06-10 08:09:30|||||||||74
1623312590000|2021-06-10 08:09:50|||||||||3
1623312600000|2021-06-10 08:10:00|7080.6|7074.6|7081.9|7075.9|7081.9|7075.9|7080.6|7074.6|3
1623312610000|2021-06-10 08:10:10|7082.3|7076.3|7082.3|7076.3|7082.3|7076.3|7082.3|7076.3|0
1623312620000|2021-06-10 08:10:20|7082.6|7076.6|7082.3|7076.3|7082.6|7076.6|7082.3|7076.3|1
1623312630000|2021-06-10 08:10:30|7082.6|7076.6|7082.6|7076.6|7082.6|7076.6|7082.3|7076.3|20
1623312640000|2021-06-10 08:10:40|7082.3|7076.3|7082.3|7076.3|7082.6|7076.6|7082.3|7076.3|0
1623312650000|2021-06-10 08:10:50|7082.6|7076.6|7082.9|7076.9|7082.9|7076.9|7082.6|7076.6|1
1623312660000|2021-06-10 08:11:00|7083.1|7077.1|7083.9|7077.9|7083.9|7077.9|7083.1|7077.1|1
1623312670000|2021-06-10 08:11:10|7083.8|7077.8|7083.1|7077.1|7083.8|7077.8|7083.1|7077.1|1
1623312700000|2021-06-10 08:11:40|7083.4|7077.4|7083.4|7077.4|7083.8|7077.8|7083.4|7077.4|0
1623312720000|2021-06-10 08:12:00|7083.9|7077.9|7084.3|7078.3|7084.6|7078.6|7083.9|7077.9|1
1623312730000|2021-06-10 08:12:10|7084.1|7078.1|7083.6|7077.6|7084.3|7078.3|7083.6|7077.6|1
1623312740000|2021-06-10 08:12:20|7083.4|7077.4|7082.6|7076.6|7083.4|7077.4|7082.6|7076.6|0
1623312750000|2021-06-10 08:12:30|7082.2|7076.2|7082.2|7076.2|7082.7|7076.7|7082.1|7076.1|3
1623312760000|2021-06-10 08:12:40|7082.1|7076.1|7080.4|7074.4|7082.1|7076.1|7080.4|7074.4|2
1623312780000|2021-06-10 08:13:00|7080.1|7074.1|7081.9|7075.9|7081.9|7075.9|7080.1|7074.1|0
1623312800000|2021-06-10 08:13:20|7081.6|7075.6|7081.2|7075.2|7081.6|7075.6|7081.2|7075.2|0
1623312830000|2021-06-10 08:13:50|7081.7|7075.7|7081.7|7075.7|7081.7|7075.7|7081.7|7075.7|0
1623312840000|2021-06-10 08:14:00|7081.6|7075.6|7081.6|7075.6|7081.6|7075.6|7081.6|7075.6|0
1623312860000|2021-06-10 08:14:20|7081.9|7075.9|7080.6|7074.6|7081.9|7075.9|7080.1|7074.1|4
1623312870000|2021-06-10 08:14:30|7080.9|7074.9|7080.1|7074.1|7081.2|7075.2|7080.1|7074.1|1
1623312890000|2021-06-10 08:14:50|7080.9|7074.9|7080.7|7074.7|7080.9|7074.9|7080.7|7074.7|2
1623312900000|2021-06-10 08:15:00|7079.9|7073.9|7081.2|7075.2|7081.2|7075.2|7079.6|7073.6|0
1623312920000|2021-06-10 08:15:20|7080.1|7074.1|7080.1|7074.1|7080.1|7074.1|7080.1|7074.1|2
1623312930000|2021-06-10 08:15:30|7079.9|7073.9|7080.1|7074.1|7080.1|7074.1|7079.9|7073.9|0
1623312940000|2021-06-10 08:15:40|7079.9|7073.9|7078.9|7072.9|7079.9|7073.9|7078.9|7072.9|0
1623312960000|2021-06-10 08:16:00|7079.1|7073.1|7077.9|7071.9|7079.1|7073.1|7077.9|7071.9|1
1623312970000|2021-06-10 08:16:10|7077.2|7071.2|7077.4|7071.4|7077.7|7071.7|7077.2|7071.2|1
1623312980000|2021-06-10 08:16:20|7077.2|7071.2|7077.4|7071.4|7077.4|7071.4|7076.9|7070.9|0
1623313010000|2021-06-10 08:16:50|7077.2|7071.2|7077.2|7071.2|7077.2|7071.2|7077.2|7071.2|0
1623313020000|2021-06-10 08:17:00|7076.9|7070.9|7074.7|7068.7|7076.9|7070.9|7074.7|7068.7|5
1623313030000|2021-06-10 08:17:10|7074.4|7068.4|7073.9|7067.9|7074.4|7068.4|7073.7|7067.7|3
1623313080000|2021-06-10 08:18:00|7073.2|7067.2|7073.2|7067.2|7073.2|7067.2|7073.2|7067.2|3
1623313090000|2021-06-10 08:18:10|7073.5|7067.5|7073.5|7067.5|7073.5|7067.5|7073.5|7067.5|0
1623313110000|2021-06-10 08:18:30|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|1
1623313120000|2021-06-10 08:18:40|||||||||1
1623313130000|2021-06-10 08:18:50|7071.2|7065.2|7071.2|7065.2|7071.2|7065.2|7071.2|7065.2|2
1623313140000|2021-06-10 08:19:00|7072.2|7066.2|7072.4|7066.4|7072.4|7066.4|7072.2|7066.2|1
1623313160000|2021-06-10 08:19:20|7073.1|7067.1|7073.7|7067.7|7073.7|7067.7|7073.1|7067.1|0
1623313170000|2021-06-10 08:19:30|7073.2|7067.2|7073.2|7067.2|7073.2|7067.2|7073.2|7067.2|0
1623313180000|2021-06-10 08:19:40|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|7072.9|7066.9|0
1623313190000|2021-06-10 08:19:50|7073.1|7067.1|7073.1|7067.1|7073.1|7067.1|7073.1|7067.1|1
1623313200000|2021-06-10 08:20:00|7073.6|7067.6|7073.9|7067.9|7073.9|7067.9|7073.6|7067.6|0
1623313210000|2021-06-10 08:20:10|7073.6|7067.6|7073.9|7067.9|7075.5|7069.5|7073.6|7067.6|0
1623313240000|2021-06-10 08:20:40|7073.6|7067.6|7073.6|7067.6|7073.6|7067.6|7073.6|7067.6|0
1623313250000|2021-06-10 08:20:50|7073.9|7067.9|7074.8|7068.8|7074.8|7068.8|7073.9|7067.9|3
1623313260000|2021-06-10 08:21:00|7075.1|7069.1|7075.6|7069.6|7075.6|7069.6|7074.7|7068.7|0
1623313280000|2021-06-10 08:21:20|7075.3|7069.3|7074.1|7068.1|7075.3|7069.3|7074.1|7068.1|1
1623313290000|2021-06-10 08:21:30|7072.5|7066.5|7072.5|7066.5|7072.5|7066.5|7072.5|7066.5|0
1623313300000|2021-06-10 08:21:40|7072.8|7066.8|7072.8|7066.8|7072.8|7066.8|7072.8|7066.8|0
1623313320000|2021-06-10 08:22:00|7073.3|7067.3|7073.5|7067.5|7073.5|7067.5|7073.3|7067.3|0
1623313330000|2021-06-10 08:22:10|7073.3|7067.3|7071.9|7065.9|7073.3|7067.3|7071.9|7065.9|5
1623313340000|2021-06-10 08:22:20|7071.1|7065.1|7070.9|7064.9|7071.1|7065.1|7070.9|7064.9|3
1623313350000|2021-06-10 08:22:30|7070.7|7064.7|7070.9|7064.9|7071.1|7065.1|7070.6|7064.6|1
1623313370000|2021-06-10 08:22:50|7071.5|7065.5|7071.5|7065.5|7071.5|7065.5|7071.5|7065.5|0
1623313380000|2021-06-10 08:23:00|7071.7|7065.7|7071.9|7065.9|7071.9|7065.9|7071.7|7065.7|0
1623313390000|2021-06-10 08:23:10|7070|7064|7068.7|7062.7|7070|7064|7067.8|7061.8|5
1623313400000|2021-06-10 08:23:20|7069|7063|7068.7|7062.7|7069|7063|7068.7|7062.7|0
1623313410000|2021-06-10 08:23:30|7068.5|7062.5|7068.2|7062.2|7068.5|7062.5|7068|7062|0
1623313430000|2021-06-10 08:23:50|7068|7062|7068|7062|7068|7062|7068|7062|0
1623313440000|2021-06-10 08:24:00|7068.2|7062.2|7068.7|7062.7|7068.7|7062.7|7068.2|7062.2|4
1623313470000|2021-06-10 08:24:30|7068.9|7062.9|7069.1|7063.1|7069.1|7063.1|7068.9|7062.9|2
1623313480000|2021-06-10 08:24:40|7069.7|7063.7|7069.7|7063.7|7069.7|7063.7|7069.7|7063.7|0
1623313490000|2021-06-10 08:24:50|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|2
1623313500000|2021-06-10 08:25:00|7069.7|7063.7|7070.8|7064.8|7070.8|7064.8|7069.7|7063.7|1
1623313510000|2021-06-10 08:25:10|7071.4|7065.4|7070.2|7064.2|7071.6|7065.6|7070.2|7064.2|6
1623313560000|2021-06-10 08:26:00|7069.7|7063.7|7069.5|7063.5|7069.7|7063.7|7069.2|7063.2|4
1623313580000|2021-06-10 08:26:20|7069|7063|7070|7064|7070.2|7064.2|7069|7063|1
1623313590000|2021-06-10 08:26:30|7069.7|7063.7|7070.2|7064.2|7070.2|7064.2|7069.7|7063.7|0
1623313620000|2021-06-10 08:27:00|7070.6|7064.6|7071.1|7065.1|7071.1|7065.1|7070.6|7064.6|6
1623313630000|2021-06-10 08:27:10|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|7070.4|7064.4|6
1623313640000|2021-06-10 08:27:20|7070.1|7064.1|7069.9|7063.9|7070.1|7064.1|7069.9|7063.9|0
1623313650000|2021-06-10 08:27:30|7070.1|7064.1|7070.4|7064.4|7070.4|7064.4|7070.1|7064.1|0
1623313660000|2021-06-10 08:27:40|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|7070.9|7064.9|0
1623313670000|2021-06-10 08:27:50|7070.4|7064.4|7069.5|7063.5|7070.4|7064.4|7069.5|7063.5|2
1623313710000|2021-06-10 08:28:30|7069.7|7063.7|7069.7|7063.7|7069.7|7063.7|7069.7|7063.7|0
1623313730000|2021-06-10 08:28:50|7069|7063|7069|7063|7069|7063|7069|7063|1
1623313740000|2021-06-10 08:29:00|7069.2|7063.2|7069.2|7063.2|7069.2|7063.2|7069.2|7063.2|0
1623313780000|2021-06-10 08:29:40|7069.4|7063.4|7069.6|7063.6|7069.6|7063.6|7069.4|7063.4|0
1623313790000|2021-06-10 08:29:50|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|0
1623313800000|2021-06-10 08:30:00|7069.6|7063.6|7068|7062|7069.6|7063.6|7068|7062|8
1623313810000|2021-06-10 08:30:10|7068.2|7062.2|7068.5|7062.5|7068.5|7062.5|7068.2|7062.2|0
1623313820000|2021-06-10 08:30:20|7068.8|7062.8|7069.2|7063.2|7069.2|7063.2|7068.8|7062.8|0
1623313860000|2021-06-10 08:31:00|7069.4|7063.4|7069.7|7063.7|7069.7|7063.7|7069.4|7063.4|0
1623313870000|2021-06-10 08:31:10|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|0
1623313880000|2021-06-10 08:31:20|7069.5|7063.5|7069.5|7063.5|7069.5|7063.5|7069.5|7063.5|0
1623313900000|2021-06-10 08:31:40|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|7069.9|7063.9|0
1623313910000|2021-06-10 08:31:50|7070|7064|7070.4|7064.4|7070.4|7064.4|7070|7064|0
1623313920000|2021-06-10 08:32:00|7070.5|7064.5|7070.2|7064.2|7070.9|7064.9|7070.2|7064.2|2
1623313960000|2021-06-10 08:32:40|7069.7|7063.7|7069.7|7063.7|7069.7|7063.7|7069.7|7063.7|1
1623313970000|2021-06-10 08:32:50|7070|7064|7070.9|7064.9|7070.9|7064.9|7070|7064|0
1623313990000|2021-06-10 08:33:10|7071|7065|7071|7065|7071|7065|7071|7065|0
1623314020000|2021-06-10 08:33:40|||||||||1
1623314040000|2021-06-10 08:34:00|7073.6|7067.6|7074.8|7068.8|7074.8|7068.8|7073.6|7067.6|14
1623314050000|2021-06-10 08:34:10|7075.9|7069.9|7074.9|7068.9|7075.9|7069.9|7074.4|7068.4|7
1623314060000|2021-06-10 08:34:20|||||||||2
1623314080000|2021-06-10 08:34:40|7075.1|7069.1|7075.4|7069.4|7075.4|7069.4|7075.1|7069.1|0
1623314100000|2021-06-10 08:35:00|7075.1|7069.1|7075.1|7069.1|7075.3|7069.3|7075.1|7069.1|2
1623314110000|2021-06-10 08:35:10|7073.3|7067.3|7074.1|7068.1|7074.1|7068.1|7073.3|7067.3|7
1623314120000|2021-06-10 08:35:20|7074.3|7068.3|7074.9|7068.9|7075.1|7069.1|7074.3|7068.3|4
1623314130000|2021-06-10 08:35:30|7074.7|7068.7|7073.9|7067.9|7074.7|7068.7|7073.9|7067.9|5
1623314150000|2021-06-10 08:35:50|7074.2|7068.2|7074.4|7068.4|7074.4|7068.4|7074.2|7068.2|0
1623314160000|2021-06-10 08:36:00|7074.7|7068.7|7075.4|7069.4|7075.4|7069.4|7074.7|7068.7|3
1623314170000|2021-06-10 08:36:10|7075.7|7069.7|7075.7|7069.7|7075.7|7069.7|7075.4|7069.4|12
1623314180000|2021-06-10 08:36:20|||||||||7
1623314190000|2021-06-10 08:36:30|7075.9|7069.9|7075.9|7069.9|7075.9|7069.9|7075.9|7069.9|3
1623314200000|2021-06-10 08:36:40|||||||||5
1623314220000|2021-06-10 08:37:00|7074.4|7068.4|7074.4|7068.4|7074.9|7068.9|7073.6|7067.6|12
1623314230000|2021-06-10 08:37:10|7073.4|7067.4|7073.6|7067.6|7073.6|7067.6|7073.4|7067.4|0
1623314240000|2021-06-10 08:37:20|7073.4|7067.4|7073.4|7067.4|7073.6|7067.6|7073.4|7067.4|0
1623314250000|2021-06-10 08:37:30|7073.2|7067.2|7073.4|7067.4|7073.6|7067.6|7073.2|7067.2|1
1623314260000|2021-06-10 08:37:40|7073.6|7067.6|7074.7|7068.7|7074.7|7068.7|7073.6|7067.6|2
1623314270000|2021-06-10 08:37:50|||||||||1
1623314280000|2021-06-10 08:38:00|7074.9|7068.9|7075.6|7069.6|7075.6|7069.6|7074.9|7068.9|3
1623314290000|2021-06-10 08:38:10|7075.9|7069.9|7075.9|7069.9|7075.9|7069.9|7075.9|7069.9|0
1623314310000|2021-06-10 08:38:30|7076.3|7070.3|7076.3|7070.3|7076.6|7070.6|7076.3|7070.3|14
1623314320000|2021-06-10 08:38:40|7075.5|7069.5|7074.1|7068.1|7075.5|7069.5|7074.1|7068.1|4
1623314340000|2021-06-10 08:39:00|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|7074.4|7068.4|0
1623314350000|2021-06-10 08:39:10|7073.7|7067.7|7073.7|7067.7|7073.7|7067.7|7073.7|7067.7|0
1623314360000|2021-06-10 08:39:20|7073.4|7067.4|7073.6|7067.6|7073.6|7067.6|7073.4|7067.4|0
1623314370000|2021-06-10 08:39:30|7072.6|7066.6|7072.6|7066.6|7072.9|7066.9|7072.6|7066.6|1
1623314380000|2021-06-10 08:39:40|7072.3|7066.3|7072.3|7066.3|7072.3|7066.3|7072.3|7066.3|0
1623314390000|2021-06-10 08:39:50|7071.8|7065.8|7071.8|7065.8|7071.8|7065.8|7071.8|7065.8|5
1623314400000|2021-06-10 08:40:00|7071.5|7065.5|7071.8|7065.8|7071.8|7065.8|7071.5|7065.5|2
1623314410000|2021-06-10 08:40:10|7072.3|7066.3|7073.6|7067.6|7073.6|7067.6|7072.3|7066.3|1
1623314430000|2021-06-10 08:40:30|7073.9|7067.9|7074.1|7068.1|7074.1|7068.1|7073.9|7067.9|1
1623314450000|2021-06-10 08:40:50|7073.6|7067.6|7073.6|7067.6|7073.6|7067.6|7073.6|7067.6|1
1623314480000|2021-06-10 08:41:20|7073.8|7067.8|7073.6|7067.6|7073.8|7067.8|7073.6|7067.6|0
1623314490000|2021-06-10 08:41:30|7073.8|7067.8|7074.1|7068.1|7074.1|7068.1|7073.8|7067.8|0
1623314500000|2021-06-10 08:41:40|7073.6|7067.6|7073.1|7067.1|7073.6|7067.6|7073.1|7067.1|1
1623314510000|2021-06-10 08:41:50|7072.9|7066.9|7073.1|7067.1|7074.1|7068.1|7072.6|7066.6|0
1623314520000|2021-06-10 08:42:00|7073.3|7067.3|7073.3|7067.3|7073.3|7067.3|7073.3|7067.3|0
1623314530000|2021-06-10 08:42:10|7073.6|7067.6|7073.1|7067.1|7073.7|7067.7|7073.1|7067.1|0
1623314560000|2021-06-10 08:42:40|7072.8|7066.8|7072.8|7066.8|7072.8|7066.8|7072.8|7066.8|0
1623314570000|2021-06-10 08:42:50|7073.1|7067.1|7073.1|7067.1|7073.6|7067.6|7073.1|7067.1|1
1623314610000|2021-06-10 08:43:30|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|0
1623314640000|2021-06-10 08:44:00|7073.6|7067.6|7075.3|7069.3|7075.3|7069.3|7073.6|7067.6|3
1623314650000|2021-06-10 08:44:10|||||||||2
1623314670000|2021-06-10 08:44:30|7075.2|7069.2|7074.6|7068.6|7075.2|7069.2|7074.1|7068.1|0
1623314680000|2021-06-10 08:44:40|7074.7|7068.7|7074.7|7068.7|7074.7|7068.7|7074.7|7068.7|0
1623314690000|2021-06-10 08:44:50|7075.3|7069.3|7075.9|7069.9|7075.9|7069.9|7075.3|7069.3|4
1623314700000|2021-06-10 08:45:00|7075.6|7069.6|7075.6|7069.6|7075.6|7069.6|7075.6|7069.6|20
1623314710000|2021-06-10 08:45:10|||||||||12
1623314720000|2021-06-10 08:45:20|7075.9|7069.9|7075.6|7069.6|7075.9|7069.9|7075.6|7069.6|6
1623314730000|2021-06-10 08:45:30|||||||||4
1623314750000|2021-06-10 08:45:50|||||||||2
1623314760000|2021-06-10 08:46:00|||||||||4
1623314780000|2021-06-10 08:46:20|7073.9|7067.9|7073.6|7067.6|7074.2|7068.2|7073.6|7067.6|3
1623314790000|2021-06-10 08:46:30|7073.9|7067.9|7074.2|7068.2|7074.2|7068.2|7073.4|7067.4|0
1623314800000|2021-06-10 08:46:40|7073.6|7067.6|7073.6|7067.6|7073.6|7067.6|7073.6|7067.6|0
1623314810000|2021-06-10 08:46:50|7073.4|7067.4|7073.1|7067.1|7073.4|7067.4|7073.1|7067.1|0
1623314820000|2021-06-10 08:47:00|7074.2|7068.2|7074.2|7068.2|7074.2|7068.2|7074.2|7068.2|0
1623314830000|2021-06-10 08:47:10|7073.9|7067.9|7073.2|7067.2|7073.9|7067.9|7072.9|7066.9|4
1623314840000|2021-06-10 08:47:20|7073.7|7067.7|7073.4|7067.4|7074|7068|7073.4|7067.4|0
1623314850000|2021-06-10 08:47:30|7073.7|7067.7|7074|7068|7074|7068|7073.7|7067.7|0
1623314870000|2021-06-10 08:47:50|7074.2|7068.2|7075.2|7069.2|7075.5|7069.5|7074.2|7068.2|0
1623314880000|2021-06-10 08:48:00|7075.4|7069.4|7075.4|7069.4|7075.4|7069.4|7075.4|7069.4|0
1623314890000|2021-06-10 08:48:10|7075.1|7069.1|7075.2|7069.2|7075.2|7069.2|7074.2|7068.2|3
1623314900000|2021-06-10 08:48:20|7073.9|7067.9|7073.7|7067.7|7074.2|7068.2|7073.7|7067.7|2
1623314910000|2021-06-10 08:48:30|7073.9|7067.9|7074.2|7068.2|7074.2|7068.2|7073.7|7067.7|0
1623314940000|2021-06-10 08:49:00|7073.9|7067.9|7074.2|7068.2|7074.2|7068.2|7073.9|7067.9|0
1623314950000|2021-06-10 08:49:10|7074|7068|7072.9|7066.9|7074|7068|7072.9|7066.9|2
1623314960000|2021-06-10 08:49:20|7073.2|7067.2|7073.2|7067.2|7073.5|7067.5|7073.2|7067.2|0
1623314970000|2021-06-10 08:49:30|7073|7067|7073|7067|7073|7067|7073|7067|0
1623314980000|2021-06-10 08:49:40|7072.9|7066.9|7071.9|7065.9|7072.9|7066.9|7071.9|7065.9|0
1623314990000|2021-06-10 08:49:50|7071.4|7065.4|7071.4|7065.4|7071.9|7065.9|7071.4|7065.4|11
1623315000000|2021-06-10 08:50:00|||||||||3
1623315010000|2021-06-10 08:50:10|7071.6|7065.6|7071.9|7065.9|7071.9|7065.9|7071.6|7065.6|1
1623315040000|2021-06-10 08:50:40|7071.7|7065.7|7071.7|7065.7|7071.7|7065.7|7071.7|7065.7|2
1623315050000|2021-06-10 08:50:50|7071.4|7065.4|7072.4|7066.4|7072.4|7066.4|7071.4|7065.4|1
1623315060000|2021-06-10 08:51:00|7072.2|7066.2|7072.4|7066.4|7072.4|7066.4|7071.9|7065.9|1
1623315070000|2021-06-10 08:51:10|7072.7|7066.7|7072.7|7066.7|7072.7|7066.7|7072.7|7066.7|20
1623315080000|2021-06-10 08:51:20|7072.9|7066.9|7073.7|7067.7|7073.7|7067.7|7072.9|7066.9|1
1623315110000|2021-06-10 08:51:50|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|7073.9|7067.9|2
1623315120000|2021-06-10 08:52:00|7074.3|7068.3|7074.8|7068.8|7074.8|7068.8|7074.3|7068.3|1
1623315140000|2021-06-10 08:52:20|7074.6|7068.6|7074.3|7068.3|7074.6|7068.6|7074.3|7068.3|0
1623315150000|2021-06-10 08:52:30|7074.1|7068.1|7074.1|7068.1|7074.1|7068.1|7073.6|7067.6|1
1623315160000|2021-06-10 08:52:40|7073.9|7067.9|7074.6|7068.6|7074.6|7068.6|7073.9|7067.9|2
1623315170000|2021-06-10 08:52:50|7074.8|7068.8|7076.9|7070.9|7076.9|7070.9|7074.8|7068.8|1
1623315180000|2021-06-10 08:53:00|7077.1|7071.1|7077.1|7071.1|7077.4|7071.4|7077.1|7071.1|1
1623315190000|2021-06-10 08:53:10|7076.4|7070.4|7077.4|7071.4|7077.6|7071.6|7076.4|7070.4|4
1623315200000|2021-06-10 08:53:20|7076.6|7070.6|7080.6|7074.6|7081.1|7075.1|7076.6|7070.6|13
1623315210000|2021-06-10 08:53:30|||||||||2
1623315220000|2021-06-10 08:53:40|7080.4|7074.4|7080.4|7074.4|7080.4|7074.4|7080.4|7074.4|2
1623315230000|2021-06-10 08:53:50|7080.1|7074.1|7083.8|7077.8|7083.8|7077.8|7080.1|7074.1|5
1623315240000|2021-06-10 08:54:00|7082.6|7076.6|7082|7076|7082.6|7076.6|7082|7076|2
1623315250000|2021-06-10 08:54:10|7082.6|7076.6|7082.6|7076.6|7082.6|7076.6|7082.6|7076.6|0
1623315260000|2021-06-10 08:54:20|7082.8|7076.8|7081.8|7075.8|7082.8|7076.8|7081.8|7075.8|2
1623315280000|2021-06-10 08:54:40|7081.1|7075.1|7081.1|7075.1|7081.4|7075.4|7081.1|7075.1|11
1623315290000|2021-06-10 08:54:50|7081.4|7075.4|7081.4|7075.4|7081.4|7075.4|7081.4|7075.4|0
1623315300000|2021-06-10 08:55:00|7081.3|7075.3|7081.8|7075.8|7081.8|7075.8|7081.3|7075.3|1
1623315310000|2021-06-10 08:55:10|7082.1|7076.1|7082.6|7076.6|7082.6|7076.6|7082.1|7076.1|1
1623315340000|2021-06-10 08:55:40|7083.1|7077.1|7082.9|7076.9|7083.9|7077.9|7082.6|7076.6|3
1623315350000|2021-06-10 08:55:50|7081.9|7075.9|7081.9|7075.9|7081.9|7075.9|7081.9|7075.9|0
1623315360000|2021-06-10 08:56:00|7082.4|7076.4|7082.9|7076.9|7082.9|7076.9|7082.4|7076.4|5
1623315370000|2021-06-10 08:56:10|7084.4|7078.4|7084.4|7078.4|7084.4|7078.4|7083.8|7077.8|1
1623315380000|2021-06-10 08:56:20|7084.6|7078.6|7084.6|7078.6|7084.9|7078.9|7084.6|7078.6|1
1623315390000|2021-06-10 08:56:30|7084.4|7078.4|7084.2|7078.2|7084.4|7078.4|7084.2|7078.2|0
1623315400000|2021-06-10 08:56:40|7083.6|7077.6|7082.6|7076.6|7083.6|7077.6|7081.9|7075.9|2
1623315410000|2021-06-10 08:56:50|7081.9|7075.9|7081.4|7075.4|7082.6|7076.6|7081.4|7075.4|1
1623315420000|2021-06-10 08:57:00|7081.6|7075.6|7081.6|7075.6|7082.4|7076.4|7081.6|7075.6|1
1623315430000|2021-06-10 08:57:10|7081.8|7075.8|7082.1|7076.1|7082.1|7076.1|7081.6|7075.6|1
1623315450000|2021-06-10 08:57:30|7082.4|7076.4|7079.1|7073.1|7082.4|7076.4|7079.1|7073.1|8
1623315460000|2021-06-10 08:57:40|7079.4|7073.4|7079.4|7073.4|7079.4|7073.4|7079.4|7073.4|0
1623315470000|2021-06-10 08:57:50|7079.1|7073.1|7079.1|7073.1|7079.1|7073.1|7078.9|7072.9|0
1623315480000|2021-06-10 08:58:00|7078.4|7072.4|7078.6|7072.6|7078.6|7072.6|7078.4|7072.4|1
1623315490000|2021-06-10 08:58:10|7078.8|7072.8|7078.4|7072.4|7078.8|7072.8|7077.7|7071.7|2
1623315500000|2021-06-10 08:58:20|7076.2|7070.2|7073.7|7067.7|7076.2|7070.2|7073.7|7067.7|19
1623315520000|2021-06-10 08:58:40|7073.5|7067.5|7073.5|7067.5|7073.5|7067.5|7073.5|7067.5|0
1623315530000|2021-06-10 08:58:50|7072.7|7066.7|7073.5|7067.5|7073.5|7067.5|7072.7|7066.7|2
1623315540000|2021-06-10 08:59:00|7073.8|7067.8|7073.7|7067.7|7074|7068|7073.5|7067.5|0
1623315550000|2021-06-10 08:59:10|7074.2|7068.2|7074.2|7068.2|7074.2|7068.2|7074|7068|8
1623315560000|2021-06-10 08:59:20|7075|7069|7074.5|7068.5|7075|7069|7074.5|7068.5|0
1623315570000|2021-06-10 08:59:30|7073.7|7067.7|7073.7|7067.7|7073.7|7067.7|7073.7|7067.7|0
1623315590000|2021-06-10 08:59:50|7073.5|7067.5|7073.5|7067.5|7073.5|7067.5|7073.5|7067.5|0
1623315600000|2021-06-10 09:00:00|7073|7067|7073.5|7067.5|7073.5|7067.5|7072.7|7066.7|0
1623315610000|2021-06-10 09:00:10|7074|7068|7073.5|7067.5|7074|7068|7073.5|7067.5|6
1623315640000|2021-06-10 09:00:40|7074|7068|7074|7068|7074|7068|7074|7068|0
1623315650000|2021-06-10 09:00:50|7073.7|7067.7|7073.7|7067.7|7073.7|7067.7|7073.7|7067.7|0
1623315660000|2021-06-10 09:01:00|7073.5|7067.5|7073.5|7067.5|7073.5|7067.5|7073.5|7067.5|0
1623315670000|2021-06-10 09:01:10|7072.7|7066.7|7072.7|7066.7|7073|7067|7072.7|7066.7|0
1623315680000|2021-06-10 09:01:20|7073.5|7067.5|7073.5|7067.5|7073.5|7067.5|7073.5|7067.5|0
1623315700000|2021-06-10 09:01:40|7073.2|7067.2|7072.5|7066.5|7073.2|7067.2|7072.4|7066.4|1
1623315710000|2021-06-10 09:01:50|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|7071.9|7065.9|1
1623315720000|2021-06-10 09:02:00|7072.2|7066.2|7073.2|7067.2|7073.2|7067.2|7071.7|7065.7|4
1623315730000|2021-06-10 09:02:10|7073.7|7067.7|7073.7|7067.7|7074|7068|7073.4|7067.4|4
1623315740000|2021-06-10 09:02:20|7073.4|7067.4|7073.4|7067.4|7073.4|7067.4|7073.4|7067.4|0
1623315750000|2021-06-10 09:02:30|7073.7|7067.7|7072.2|7066.2|7073.7|7067.7|7071.9|7065.9|0
1623315760000|2021-06-10 09:02:40|7072|7066|7071.9|7065.9|7072|7066|7071.9|7065.9|1
1623315770000|2021-06-10 09:02:50|7071.7|7065.7|7071.7|7065.7|7071.7|7065.7|7071.7|7065.7|0
1623315780000|2021-06-10 09:03:00|7072|7066|7072.7|7066.7|7072.7|7066.7|7071.9|7065.9|1
1623315790000|2021-06-10 09:03:10|7073|7067|7074.7|7068.7|7074.7|7068.7|7072.8|7066.8|3
1623315800000|2021-06-10 09:03:20|7074.9|7068.9|7074.9|7068.9|7075.2|7069.2|7074.9|7068.9|0
1623315810000|2021-06-10 09:03:30|7075.2|7069.2|7075.5|7069.5|7075.5|7069.5|7074.8|7068.8|3
1623315820000|2021-06-10 09:03:40|7075.9|7069.9|7075.9|7069.9|7075.9|7069.9|7075.5|7069.5|5
1623315830000|2021-06-10 09:03:50|7076.2|7070.2|7077.7|7071.7|7077.7|7071.7|7076.2|7070.2|2
1623315840000|2021-06-10 09:04:00|7077.5|7071.5|7077.7|7071.7|7077.7|7071.7|7077.5|7071.5|0
1623315850000|2021-06-10 09:04:10|7078.3|7072.3|7075.9|7069.9|7078.3|7072.3|7075.9|7069.9|13
1623315860000|2021-06-10 09:04:20|7076.4|7070.4|7076.4|7070.4|7076.4|7070.4|7076.4|7070.4|0
1623315890000|2021-06-10 09:04:50|7076.9|7070.9|7076.9|7070.9|7076.9|7070.9|7076.9|7070.9|2
1623315900000|2021-06-10 09:05:00|7076.5|7070.5|7077.4|7071.4|7077.4|7071.4|7076.5|7070.5|0
1623315910000|2021-06-10 09:05:10|7077.7|7071.7|7077.7|7071.7|7077.7|7071.7|7077.7|7071.7|0
1623315950000|2021-06-10 09:05:50|7076.7|7070.7|7076.3|7070.3|7076.7|7070.7|7076.3|7070.3|2
1623315960000|2021-06-10 09:06:00|7076.2|7070.2|7076.2|7070.2|7076.2|7070.2|7076.2|7070.2|0
1623316010000|2021-06-10 09:06:50|7076.3|7070.3|7075.7|7069.7|7076.3|7070.3|7075.7|7069.7|4
1623316020000|2021-06-10 09:07:00|7076.2|7070.2|7076.8|7070.8|7077.2|7071.2|7076.2|7070.2|0
1623316030000|2021-06-10 09:07:10|7076.7|7070.7|7075.7|7069.7|7077.2|7071.2|7075.7|7069.7|6
1623316040000|2021-06-10 09:07:20|7075.2|7069.2|7075.2|7069.2|7075.2|7069.2|7075.2|7069.2|0
1623316050000|2021-06-10 09:07:30|7073.7|7067.7|7074.8|7068.8|7074.8|7068.8|7073.7|7067.7|0
1623316060000|2021-06-10 09:07:40|7074.7|7068.7|7074.2|7068.2|7074.8|7068.8|7074.2|7068.2|0
1623316070000|2021-06-10 09:07:50|7073.7|7067.7|7073.8|7067.8|7073.8|7067.8|7073.7|7067.7|0
1623316080000|2021-06-10 09:08:00|7074.2|7068.2|7073.7|7067.7|7074.2|7068.2|7073.7|7067.7|0
1623316090000|2021-06-10 09:08:10|7072.2|7066.2|7072.7|7066.7|7072.7|7066.7|7072.2|7066.2|3
1623316110000|2021-06-10 09:08:30|7072.5|7066.5|7072.2|7066.2|7072.5|7066.5|7072.2|7066.2|0
1623316120000|2021-06-10 09:08:40|7072.7|7066.7|7072.6|7066.6|7072.7|7066.7|7072.6|7066.6|0
1623316130000|2021-06-10 09:08:50|7072.1|7066.1|7072.1|7066.1|7072.1|7066.1|7072.1|7066.1|0
1623316160000|2021-06-10 09:09:20|7071.8|7065.8|7071.5|7065.5|7071.8|7065.8|7071.2|7065.2|0
1623316200000|2021-06-10 09:10:00|7071.8|7065.8|7071.8|7065.8|7071.8|7065.8|7071.8|7065.8|0
1623316230000|2021-06-10 09:10:30|7073.1|7067.1|7073.1|7067.1|7073.1|7067.1|7073.1|7067.1|2
1623316250000|2021-06-10 09:10:50|7073.5|7067.5|7073.8|7067.8|7073.8|7067.8|7073.5|7067.5|1
1623316260000|2021-06-10 09:11:00|7074.1|7068.1|7073.3|7067.3|7074.1|7068.1|7073.3|7067.3|0
1623316270000|2021-06-10 09:11:10|7073.6|7067.6|7074.1|7068.1|7074.1|7068.1|7073.6|7067.6|1
1623316280000|2021-06-10 09:11:20|7074.5|7068.5|7075.8|7069.8|7075.8|7069.8|7074.5|7068.5|1
1623316290000|2021-06-10 09:11:30|7075.3|7069.3|7075.3|7069.3|7075.3|7069.3|7075.3|7069.3|0
1623316300000|2021-06-10 09:11:40|7075.8|7069.8|7075.3|7069.3|7076.3|7070.3|7075.3|7069.3|0
1623316330000|2021-06-10 09:12:10|7073.8|7067.8|7073.3|7067.3|7073.8|7067.8|7073|7067|9
1623316390000|2021-06-10 09:13:10|7073.1|7067.1|7072.8|7066.8|7073.3|7067.3|7072.8|7066.8|0
1623316410000|2021-06-10 09:13:30|7072.6|7066.6|7072.3|7066.3|7072.6|7066.6|7072.3|7066.3|0
1623316420000|2021-06-10 09:13:40|7072.1|7066.1|7070.4|7064.4|7072.1|7066.1|7070.4|7064.4|5
1623316430000|2021-06-10 09:13:50|7070.8|7064.8|7068.4|7062.4|7070.8|7064.8|7068.4|7062.4|5
1623316440000|2021-06-10 09:14:00|7068.1|7062.1|7068.1|7062.1|7068.1|7062.1|7068.1|7062.1|0
1623316460000|2021-06-10 09:14:20|7068.9|7062.9|7069.9|7063.9|7070.1|7064.1|7068.9|7062.9|4
1623316470000|2021-06-10 09:14:30|7069.6|7063.6|7069.6|7063.6|7069.6|7063.6|7069.6|7063.6|0
1623316490000|2021-06-10 09:14:50|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|7069.4|7063.4|0
1623316500000|2021-06-10 09:15:00|7069.6|7063.6|7070.1|7064.1|7070.4|7064.4|7069.6|7063.6|0
1623316510000|2021-06-10 09:15:10|7069.9|7063.9|7068.9|7062.9|7069.9|7063.9|7068.9|7062.9|1
1623316540000|2021-06-10 09:15:40|7069.1|7063.1|7069.4|7063.4|7069.4|7063.4|7069.1|7063.1|2
1623316550000|2021-06-10 09:15:50|7068.9|7062.9|7068.9|7062.9|7070.1|7064.1|7068.9|7062.9|0
1623316560000|2021-06-10 09:16:00|7069.2|7063.2|7069.2|7063.2|7069.2|7063.2|7069.2|7063.2|0
1623316570000|2021-06-10 09:16:10|7068.9|7062.9|7066.7|7060.7|7068.9|7062.9|7066.7|7060.7|11
1623316580000|2021-06-10 09:16:20|7066.2|7060.2|7066.7|7060.7|7066.7|7060.7|7066.2|7060.2|0
1623316600000|2021-06-10 09:16:40|7066.6|7060.6|7066.6|7060.6|7066.6|7060.6|7066.6|7060.6|0
1623316610000|2021-06-10 09:16:50|7066.7|7060.7|7065.7|7059.7|7067.2|7061.2|7065.7|7059.7|0
1623316620000|2021-06-10 09:17:00|7065.4|7059.4|7063.7|7057.7|7065.4|7059.4|7063.4|7057.4|6
1623316630000|2021-06-10 09:17:10|7062.7|7056.7|7061.9|7055.9|7063.1|7057.1|7061.6|7055.6|10
1623316640000|2021-06-10 09:17:20|7062.9|7056.9|7061.9|7055.9|7062.9|7056.9|7061.9|7055.9|1
1623316650000|2021-06-10 09:17:30|7062.2|7056.2|7062.2|7056.2|7062.2|7056.2|7062.2|7056.2|4
1623316670000|2021-06-10 09:17:50|7065|7059|7064.7|7058.7|7065|7059|7064.7|7058.7|2
1623316680000|2021-06-10 09:18:00|7065|7059|7065.4|7059.4|7065.4|7059.4|7065|7059|0
1623316690000|2021-06-10 09:18:10|7065.2|7059.2|7065.2|7059.2|7065.2|7059.2|7065.2|7059.2|2
1623316700000|2021-06-10 09:18:20|7065.7|7059.7|7065.5|7059.5|7065.7|7059.7|7065.5|7059.5|1
1623316710000|2021-06-10 09:18:30|7065.2|7059.2|7062.7|7056.7|7065.2|7059.2|7062.7|7056.7|4
1623316720000|2021-06-10 09:18:40|7062.9|7056.9|7062.9|7056.9|7063.7|7057.7|7062.9|7056.9|1
1623316730000|2021-06-10 09:18:50|7062|7056|7061.2|7055.2|7062|7056|7061.2|7055.2|7
1623316740000|2021-06-10 09:19:00|7060.9|7054.9|7059.4|7053.4|7060.9|7054.9|7059.4|7053.4|10
1623316750000|2021-06-10 09:19:10|7059.2|7053.2|7059.4|7053.4|7059.4|7053.4|7059.2|7053.2|0
1623316760000|2021-06-10 09:19:20|7057.7|7051.7|7057.7|7051.7|7057.7|7051.7|7057.7|7051.7|2
1623316770000|2021-06-10 09:19:30|7058.5|7052.5|7059.7|7053.7|7059.7|7053.7|7058.5|7052.5|1
1623316800000|2021-06-10 09:20:00|7059.9|7053.9|7061|7055|7061|7055|7059.9|7053.9|5
1623316810000|2021-06-10 09:20:10|||||||||3
1623316820000|2021-06-10 09:20:20|7059.5|7053.5|7059.3|7053.3|7059.5|7053.5|7059|7053|1
1623316850000|2021-06-10 09:20:50|7058.8|7052.8|7056.9|7050.9|7059|7053|7056.9|7050.9|6
1623316860000|2021-06-10 09:21:00|7058.4|7052.4|7057.8|7051.8|7058.4|7052.4|7057.8|7051.8|0
1623316870000|2021-06-10 09:21:10|7057.1|7051.1|7057.6|7051.6|7057.6|7051.6|7057.1|7051.1|0
1623316880000|2021-06-10 09:21:20|7057.4|7051.4|7057.9|7051.9|7057.9|7051.9|7057.4|7051.4|0
1623316920000|2021-06-10 09:22:00|7058.1|7052.1|7057.7|7051.7|7058.1|7052.1|7057.4|7051.4|1
1623316930000|2021-06-10 09:22:10|7056.9|7050.9|7055.2|7049.2|7056.9|7050.9|7054.9|7048.9|7
1623316940000|2021-06-10 09:22:20|7054.7|7048.7|7054.5|7048.5|7054.7|7048.7|7054.5|7048.5|1
1623316950000|2021-06-10 09:22:30|7054.2|7048.2|7054.2|7048.2|7054.2|7048.2|7054.2|7048.2|14
1623316960000|2021-06-10 09:22:40|7055.2|7049.2|7055.6|7049.6|7055.9|7049.9|7055.2|7049.2|4
1623316970000|2021-06-10 09:22:50|7055.4|7049.4|7056.5|7050.5|7056.5|7050.5|7055.4|7049.4|1
1623316980000|2021-06-10 09:23:00|7056.7|7050.7|7056.7|7050.7|7057.7|7051.7|7056.7|7050.7|1
1623316990000|2021-06-10 09:23:10|7055.4|7049.4|7054.9|7048.9|7055.4|7049.4|7054.9|7048.9|4
1623317000000|2021-06-10 09:23:20|7054.6|7048.6|7052.2|7046.2|7054.6|7048.6|7052.2|7046.2|10
1623317010000|2021-06-10 09:23:30|7053|7047|7053.1|7047.1|7053.1|7047.1|7052.5|7046.5|0
1623317020000|2021-06-10 09:23:40|7052.3|7046.3|7052.3|7046.3|7052.4|7046.4|7051.8|7045.8|6
1623317030000|2021-06-10 09:23:50|7051.8|7045.8|7052|7046|7052.1|7046.1|7051.8|7045.8|0
1623317040000|2021-06-10 09:24:00|7052.3|7046.3|7052.8|7046.8|7052.8|7046.8|7052|7046|0
1623317050000|2021-06-10 09:24:10|7052.5|7046.5|7052.8|7046.8|7053|7047|7052.5|7046.5|7
1623317060000|2021-06-10 09:24:20|7052.5|7046.5|7052.5|7046.5|7053.1|7047.1|7052.3|7046.3|1
1623317070000|2021-06-10 09:24:30|7052.8|7046.8|7052|7046|7052.8|7046.8|7052|7046|2
1623317080000|2021-06-10 09:24:40|||||||||1
1623317090000|2021-06-10 09:24:50|7052.5|7046.5|7053.1|7047.1|7053.1|7047.1|7052|7046|9
1623317100000|2021-06-10 09:25:00|7053|7047|7052.3|7046.3|7053|7047|7052.3|7046.3|1
1623317110000|2021-06-10 09:25:10|7052.6|7046.6|7055|7049|7055|7049|7052.6|7046.6|1
1623317120000|2021-06-10 09:25:20|7054.5|7048.5|7054.9|7048.9|7054.9|7048.9|7054.5|7048.5|1
1623317130000|2021-06-10 09:25:30|7054.7|7048.7|7054.4|7048.4|7054.7|7048.7|7054.4|7048.4|0
1623317140000|2021-06-10 09:25:40|7054.7|7048.7|7054.7|7048.7|7054.7|7048.7|7054.7|7048.7|0
1623317160000|2021-06-10 09:26:00|7056.5|7050.5|7056.3|7050.3|7056.5|7050.5|7054.7|7048.7|0
1623317170000|2021-06-10 09:26:10|7055.7|7049.7|7055.7|7049.7|7055.7|7049.7|7055.7|7049.7|0
1623317180000|2021-06-10 09:26:20|7058.1|7052.1|7058|7052|7059|7053|7058|7052|1
1623317190000|2021-06-10 09:26:30|7058.3|7052.3|7057.7|7051.7|7058.3|7052.3|7057.7|7051.7|0
1623317200000|2021-06-10 09:26:40|7058.3|7052.3|7058.3|7052.3|7058.3|7052.3|7058.3|7052.3|0
1623317210000|2021-06-10 09:26:50|7058.5|7052.5|7058.5|7052.5|7058.5|7052.5|7058.5|7052.5|0
1623317220000|2021-06-10 09:27:00|7058.3|7052.3|7057|7051|7058.3|7052.3|7057|7051|1
1623317230000|2021-06-10 09:27:10|7056.8|7050.8|7054.5|7048.5|7056.8|7050.8|7054.5|7048.5|3
1623317240000|2021-06-10 09:27:20|7054.2|7048.2|7054.5|7048.5|7055|7049|7053.9|7047.9|0
1623317250000|2021-06-10 09:27:30|7054.7|7048.7|7056.1|7050.1|7056.6|7050.6|7054.5|7048.5|0
1623317260000|2021-06-10 09:27:40|7055.4|7049.4|7055.4|7049.4|7055.4|7049.4|7055.4|7049.4|1
1623317270000|2021-06-10 09:27:50|7055.8|7049.8|7055.8|7049.8|7055.8|7049.8|7055.8|7049.8|0
1623317280000|2021-06-10 09:28:00|7055.9|7049.9|7056.6|7050.6|7056.8|7050.8|7055.9|7049.9|0
1623317290000|2021-06-10 09:28:10|7057.3|7051.3|7056.6|7050.6|7057.3|7051.3|7056.6|7050.6|3
1623317300000|2021-06-10 09:28:20|7056.3|7050.3|7056.3|7050.3|7056.3|7050.3|7056.3|7050.3|0
1623317310000|2021-06-10 09:28:30|7056.6|7050.6|7056.8|7050.8|7056.8|7050.8|7056.1|7050.1|0
1623317340000|2021-06-10 09:29:00|7057.3|7051.3|7057.3|7051.3|7057.7|7051.7|7057.1|7051.1|0
1623317350000|2021-06-10 09:29:10|7057.1|7051.1|7057.5|7051.5|7057.5|7051.5|7057.1|7051.1|2
1623317360000|2021-06-10 09:29:20|7057.6|7051.6|7057.3|7051.3|7057.6|7051.6|7057.3|7051.3|0
1623317410000|2021-06-10 09:30:10|7057.1|7051.1|7056.6|7050.6|7057.1|7051.1|7056.6|7050.6|2
1623317420000|2021-06-10 09:30:20|7053.4|7047.4|7052.8|7046.8|7053.4|7047.4|7052.8|7046.8|2
1623317430000|2021-06-10 09:30:30|7052.6|7046.6|7051.1|7045.1|7052.9|7046.9|7051.1|7045.1|2
1623317440000|2021-06-10 09:30:40|7050.9|7044.9|7050.2|7044.2|7050.9|7044.9|7048.1|7042.1|5
1623317450000|2021-06-10 09:30:50|7048.7|7042.7|7049|7043|7049.2|7043.2|7048.7|7042.7|5
1623317460000|2021-06-10 09:31:00|7049.2|7043.2|7049|7043|7049.7|7043.7|7049|7043|0
1623317480000|2021-06-10 09:31:20|7049.7|7043.7|7049.2|7043.2|7050|7044|7049.2|7043.2|1
1623317500000|2021-06-10 09:31:40|7049.6|7043.6|7051.7|7045.7|7051.7|7045.7|7049.6|7043.6|1
1623317510000|2021-06-10 09:31:50|7052.3|7046.3|7051.2|7045.2|7053.5|7047.5|7051.2|7045.2|3
1623317520000|2021-06-10 09:32:00|7050.2|7044.2|7051|7045|7051|7045|7049.5|7043.5|3
1623317530000|2021-06-10 09:32:10|7051.2|7045.2|7051|7045|7051.5|7045.5|7051|7045|0
1623317540000|2021-06-10 09:32:20|7048.5|7042.5|7046.7|7040.7|7048.5|7042.5|7046.7|7040.7|8
1623317550000|2021-06-10 09:32:30|7047|7041|7046|7040|7047|7041|7046|7040|2
1623317560000|2021-06-10 09:32:40|7046.5|7040.5|7046.5|7040.5|7046.5|7040.5|7046.5|7040.5|0
1623317570000|2021-06-10 09:32:50|7046|7040|7046|7040|7046.3|7040.3|7045.4|7039.4|4
1623317580000|2021-06-10 09:33:00|7046.5|7040.5|7051.4|7045.4|7051.4|7045.4|7046.5|7040.5|17
1623317590000|2021-06-10 09:33:10|7051.7|7045.7|7052.2|7046.2|7052.5|7046.5|7051.7|7045.7|0
1623317600000|2021-06-10 09:33:20|7050.7|7044.7|7050|7044|7050.7|7044.7|7050|7044|5
1623317610000|2021-06-10 09:33:30|7050.7|7044.7|7051.2|7045.2|7051.2|7045.2|7050.7|7044.7|1
1623317620000|2021-06-10 09:33:40|7051.5|7045.5|7050.7|7044.7|7051.5|7045.5|7050.7|7044.7|3
1623317630000|2021-06-10 09:33:50|7051|7045|7051|7045|7051|7045|7051|7045|0
1623317640000|2021-06-10 09:34:00|7051.5|7045.5|7051.8|7045.8|7053.6|7047.6|7051.4|7045.4|1
1623317650000|2021-06-10 09:34:10|7051.5|7045.5|7051.5|7045.5|7051.5|7045.5|7051.5|7045.5|0
1623317660000|2021-06-10 09:34:20|7051|7045|7051|7045|7051|7045|7051|7045|1
1623317680000|2021-06-10 09:34:40|7050.7|7044.7|7050.7|7044.7|7050.7|7044.7|7050.7|7044.7|0
1623317690000|2021-06-10 09:34:50|7050.5|7044.5|7049.4|7043.4|7050.5|7044.5|7048.2|7042.2|1
1623317700000|2021-06-10 09:35:00|7049.2|7043.2|7048.2|7042.2|7049.2|7043.2|7048.2|7042.2|0
1623317710000|2021-06-10 09:35:10|7048.5|7042.5|7048.5|7042.5|7048.5|7042.5|7048.5|7042.5|0
1623317720000|2021-06-10 09:35:20|7048.9|7042.9|7049|7043|7049.2|7043.2|7048.5|7042.5|0
1623317750000|2021-06-10 09:35:50|7048.7|7042.7|7051|7045|7051|7045|7048.7|7042.7|1
1623317760000|2021-06-10 09:36:00|7051.5|7045.5|7051.5|7045.5|7051.5|7045.5|7051.5|7045.5|1
1623317770000|2021-06-10 09:36:10|7051.3|7045.3|7050.5|7044.5|7051.3|7045.3|7050.3|7044.3|2
1623317780000|2021-06-10 09:36:20|7051|7045|7051|7045|7051|7045|7051|7045|0
1623317830000|2021-06-10 09:37:10|7051.2|7045.2|7051.5|7045.5|7051.5|7045.5|7051.2|7045.2|0
1623317840000|2021-06-10 09:37:20|7052.1|7046.1|7052.5|7046.5|7052.8|7046.8|7052.1|7046.1|1
1623317850000|2021-06-10 09:37:30|7052.8|7046.8|7052.6|7046.6|7053.3|7047.3|7052.6|7046.6|0
1623317860000|2021-06-10 09:37:40|7052.8|7046.8|7052.8|7046.8|7052.8|7046.8|7052.8|7046.8|0
1623317870000|2021-06-10 09:37:50|7052.5|7046.5|7052.5|7046.5|7052.5|7046.5|7052.5|7046.5|1
1623317880000|2021-06-10 09:38:00|7052.2|7046.2|7052.5|7046.5|7052.7|7046.7|7052.2|7046.2|1
1623317890000|2021-06-10 09:38:10|7052.2|7046.2|7052.2|7046.2|7052.2|7046.2|7052.2|7046.2|0
1623317900000|2021-06-10 09:38:20|7051.2|7045.2|7051.2|7045.2|7051.2|7045.2|7051.2|7045.2|1
1623317910000|2021-06-10 09:38:30|7050.8|7044.8|7050.7|7044.7|7050.8|7044.8|7050.7|7044.7|1
1623317920000|2021-06-10 09:38:40|7049.2|7043.2|7048|7042|7049.2|7043.2|7048|7042|4
1623317930000|2021-06-10 09:38:50|7047.5|7041.5|7047.1|7041.1|7047.5|7041.5|7047.1|7041.1|3
1623317940000|2021-06-10 09:39:00|7046.5|7040.5|7044.7|7038.7|7046.5|7040.5|7044.7|7038.7|7
1623317950000|2021-06-10 09:39:10|7045.5|7039.5|7045.5|7039.5|7045.5|7039.5|7045.5|7039.5|0
1623317960000|2021-06-10 09:39:20|7045.7|7039.7|7047|7041|7047|7041|7045.7|7039.7|2
1623317980000|2021-06-10 09:39:40|7048|7042|7047|7041|7048|7042|7047|7041|2
1623318010000|2021-06-10 09:40:10|7044.9|7038.9|7045.9|7039.9|7045.9|7039.9|7044.9|7038.9|2
1623318020000|2021-06-10 09:40:20|7044.8|7038.8|7042.8|7036.8|7044.8|7038.8|7041.1|7035.1|48
1623318030000|2021-06-10 09:40:30|7042.3|7036.3|7043.5|7037.5|7043.8|7037.8|7042.3|7036.3|2
1623318040000|2021-06-10 09:40:40|7043.4|7037.4|7041.7|7035.7|7043.4|7037.4|7041.7|7035.7|6
1623318050000|2021-06-10 09:40:50|7041.1|7035.1|7040.9|7034.9|7041.4|7035.4|7040.9|7034.9|2
1623318060000|2021-06-10 09:41:00|7041.1|7035.1|7039.7|7033.7|7041.6|7035.6|7038.9|7032.9|7
1623318070000|2021-06-10 09:41:10|7039.2|7033.2|7038.2|7032.2|7039.2|7033.2|7038.2|7032.2|2
1623318080000|2021-06-10 09:41:20|7037.9|7031.9|7039.7|7033.7|7039.7|7033.7|7037.9|7031.9|2
1623318090000|2021-06-10 09:41:30|7039.5|7033.5|7039.7|7033.7|7040.1|7034.1|7039.5|7033.5|1
1623318100000|2021-06-10 09:41:40|7039.5|7033.5|7039.7|7033.7|7039.7|7033.7|7039.5|7033.5|0
1623318110000|2021-06-10 09:41:50|7039.9|7033.9|7041.2|7035.2|7041.2|7035.2|7039.9|7033.9|5
1623318120000|2021-06-10 09:42:00|7041.4|7035.4|7041.4|7035.4|7041.4|7035.4|7041.4|7035.4|6
1623318160000|2021-06-10 09:42:40|7041.1|7035.1|7041.4|7035.4|7041.4|7035.4|7041.1|7035.1|0
1623318170000|2021-06-10 09:42:50|7040.8|7034.8|7039.4|7033.4|7040.8|7034.8|7038.6|7032.6|3
1623318180000|2021-06-10 09:43:00|7038.6|7032.6|7039.8|7033.8|7040.1|7034.1|7038.6|7032.6|18
1623318190000|2021-06-10 09:43:10|7039.6|7033.6|7039.8|7033.8|7039.8|7033.8|7039.1|7033.1|0
1623318200000|2021-06-10 09:43:20|7039.9|7033.9|7039.6|7033.6|7039.9|7033.9|7039.6|7033.6|3
1623318210000|2021-06-10 09:43:30|7039.4|7033.4|7039.1|7033.1|7039.4|7033.4|7037.6|7031.6|8
1623318220000|2021-06-10 09:43:40|7039.7|7033.7|7038.7|7032.7|7039.7|7033.7|7038.7|7032.7|0
1623318230000|2021-06-10 09:43:50|7038.4|7032.4|7038.4|7032.4|7038.4|7032.4|7038.2|7032.2|0
1623318240000|2021-06-10 09:44:00|7038.2|7032.2|7038.1|7032.1|7038.2|7032.2|7037.9|7031.9|0
1623318260000|2021-06-10 09:44:20|7037.9|7031.9|7037.8|7031.8|7037.9|7031.9|7037.8|7031.8|0
1623318270000|2021-06-10 09:44:30|7038.4|7032.4|7037.9|7031.9|7038.4|7032.4|7037.1|7031.1|2
1623318280000|2021-06-10 09:44:40|7038.2|7032.2|7037.6|7031.6|7038.2|7032.2|7037.6|7031.6|0
1623318290000|2021-06-10 09:44:50|7038.2|7032.2|7038.2|7032.2|7038.2|7032.2|7037.6|7031.6|0
1623318300000|2021-06-10 09:45:00|7037.9|7031.9|7036|7030|7037.9|7031.9|7035.7|7029.7|3
1623318310000|2021-06-10 09:45:10|7035.7|7029.7|7035.7|7029.7|7035.7|7029.7|7035.7|7029.7|2
1623318320000|2021-06-10 09:45:20|7036|7030|7035.2|7029.2|7036|7030|7034.4|7028.4|6
1623318330000|2021-06-10 09:45:30|7034.4|7028.4|7035.2|7029.2|7035.2|7029.2|7034.4|7028.4|2
1623318340000|2021-06-10 09:45:40|7037|7031|7037.2|7031.2|7037.2|7031.2|7036.7|7030.7|2
1623318350000|2021-06-10 09:45:50|7037.4|7031.4|7038.7|7032.7|7038.7|7032.7|7037.4|7031.4|0
1623318360000|2021-06-10 09:46:00|7038.9|7032.9|7039.7|7033.7|7039.7|7033.7|7038.9|7032.9|1
1623318370000|2021-06-10 09:46:10|7039.6|7033.6|7039|7033|7039.6|7033.6|7039|7033|0
1623318390000|2021-06-10 09:46:30|7038.8|7032.8|7039.3|7033.3|7039.3|7033.3|7038.8|7032.8|1
1623318400000|2021-06-10 09:46:40|7039.2|7033.2|7039.7|7033.7|7039.7|7033.7|7039.2|7033.2|0
1623318420000|2021-06-10 09:47:00|7040.2|7034.2|7040.2|7034.2|7040.2|7034.2|7040.2|7034.2|4
1623318430000|2021-06-10 09:47:10|7039.7|7033.7|7039.5|7033.5|7041.2|7035.2|7039.5|7033.5|7
1623318440000|2021-06-10 09:47:20|7040|7034|7040|7034|7040|7034|7039.8|7033.8|1
1623318450000|2021-06-10 09:47:30|7040.2|7034.2|7039.3|7033.3|7040.2|7034.2|7039.3|7033.3|0
1623318470000|2021-06-10 09:47:50|7040|7034|7040|7034|7040.2|7034.2|7040|7034|1
1623318480000|2021-06-10 09:48:00|7039.8|7033.8|7039|7033|7039.8|7033.8|7039|7033|0
1623318490000|2021-06-10 09:48:10|7038.7|7032.7|7038.7|7032.7|7038.7|7032.7|7038.7|7032.7|0
1623318500000|2021-06-10 09:48:20|7039.2|7033.2|7037.7|7031.7|7039.2|7033.2|7037.7|7031.7|0
1623318510000|2021-06-10 09:48:30|7039.2|7033.2|7039|7033|7039.2|7033.2|7039|7033|1
1623318520000|2021-06-10 09:48:40|7039.2|7033.2|7038.7|7032.7|7039.2|7033.2|7038.7|7032.7|0
1623318540000|2021-06-10 09:49:00|7039.2|7033.2|7039.2|7033.2|7039.2|7033.2|7039.2|7033.2|0
1623318550000|2021-06-10 09:49:10|7039|7033|7039.2|7033.2|7039.2|7033.2|7038.7|7032.7|0
1623318560000|2021-06-10 09:49:20|7040.7|7034.7|7040.7|7034.7|7040.7|7034.7|7040.7|7034.7|2
1623318570000|2021-06-10 09:49:30|7039.5|7033.5|7040.4|7034.4|7040.4|7034.4|7039.2|7033.2|1
1623318580000|2021-06-10 09:49:40|7040.7|7034.7|7040.2|7034.2|7040.7|7034.7|7040.2|7034.2|0
1623318590000|2021-06-10 09:49:50|7040.7|7034.7|7041.2|7035.2|7041.2|7035.2|7040.7|7034.7|0
1623318600000|2021-06-10 09:50:00|7041|7035|7038.7|7032.7|7041|7035|7038.7|7032.7|2
1623318620000|2021-06-10 09:50:20|7038|7032|7038.5|7032.5|7039.2|7033.2|7038|7032|2
1623318630000|2021-06-10 09:50:30|7039.2|7033.2|7038.7|7032.7|7039.2|7033.2|7038.5|7032.5|1
1623318640000|2021-06-10 09:50:40|7039|7033|7039.2|7033.2|7039.2|7033.2|7039|7033|1
1623318650000|2021-06-10 09:50:50|7039|7033|7039|7033|7039|7033|7039|7033|0
1623318660000|2021-06-10 09:51:00|7039.2|7033.2|7040.8|7034.8|7040.8|7034.8|7039.2|7033.2|7
1623318670000|2021-06-10 09:51:10|7040.7|7034.7|7040.7|7034.7|7040.8|7034.8|7040.5|7034.5|0
1623318680000|2021-06-10 09:51:20|7040.8|7034.8|7040.8|7034.8|7040.8|7034.8|7040.7|7034.7|0
1623318690000|2021-06-10 09:51:30|7041.5|7035.5|7040.8|7034.8|7041.5|7035.5|7040.5|7034.5|6
1623318700000|2021-06-10 09:51:40|||||||||5
1623318710000|2021-06-10 09:51:50|||||||||5
1623318720000|2021-06-10 09:52:00|7041|7035|7041|7035|7041|7035|7041|7035|1
1623318730000|2021-06-10 09:52:10|7041.2|7035.2|7041.3|7035.3|7041.5|7035.5|7041.2|7035.2|0
1623318760000|2021-06-10 09:52:40|7042|7036|7046.9|7040.9|7046.9|7040.9|7042|7036|4
1623318770000|2021-06-10 09:52:50|7047.2|7041.2|7047.2|7041.2|7047.2|7041.2|7047.2|7041.2|3
1623318780000|2021-06-10 09:53:00|7048.3|7042.3|7047.8|7041.8|7048.7|7042.7|7047.8|7041.8|2
1623318790000|2021-06-10 09:53:10|7048|7042|7048.2|7042.2|7048.2|7042.2|7048|7042|0
1623318800000|2021-06-10 09:53:20|7047.8|7041.8|7047.8|7041.8|7047.8|7041.8|7047.8|7041.8|1
1623318870000|2021-06-10 09:54:30|7048|7042|7048|7042|7048|7042|7048|7042|0
1623318890000|2021-06-10 09:54:50|7050.1|7044.1|7049.8|7043.8|7050.1|7044.1|7049.3|7043.3|2
1623318900000|2021-06-10 09:55:00|7050.3|7044.3|7051.6|7045.6|7051.6|7045.6|7050.3|7044.3|0
1623318910000|2021-06-10 09:55:10|7051.8|7045.8|7054.3|7048.3|7054.8|7048.8|7051.8|7045.8|5
1623318920000|2021-06-10 09:55:20|7054|7048|7053.8|7047.8|7054.5|7048.5|7053.5|7047.5|0
1623318930000|2021-06-10 09:55:30|7054|7048|7055.1|7049.1|7055.5|7049.5|7054|7048|2
1623318940000|2021-06-10 09:55:40|7056.8|7050.8|7057.5|7051.5|7057.8|7051.8|7056.8|7050.8|4
1623318950000|2021-06-10 09:55:50|7056.8|7050.8|7057.1|7051.1|7057.1|7051.1|7056.6|7050.6|0
1623318960000|2021-06-10 09:56:00|7056.6|7050.6|7057|7051|7057.1|7051.1|7056.6|7050.6|0
1623318970000|2021-06-10 09:56:10|7056.5|7050.5|7060.8|7054.8|7060.8|7054.8|7056.1|7050.1|4
1623318980000|2021-06-10 09:56:20|7060.3|7054.3|7059.8|7053.8|7060.3|7054.3|7059.8|7053.8|2
1623318990000|2021-06-10 09:56:30|7059.9|7053.9|7060.1|7054.1|7060.1|7054.1|7059.9|7053.9|6
1623319000000|2021-06-10 09:56:40|7060.4|7054.4|7060.9|7054.9|7061.1|7055.1|7060.4|7054.4|2
1623319010000|2021-06-10 09:56:50|7060.4|7054.4|7060.9|7054.9|7060.9|7054.9|7060.4|7054.4|0
1623319020000|2021-06-10 09:57:00|7060.7|7054.7|7060.9|7054.9|7061.1|7055.1|7060.4|7054.4|0
1623319030000|2021-06-10 09:57:10|7061.9|7055.9|7062.4|7056.4|7062.6|7056.6|7061.9|7055.9|6
1623319040000|2021-06-10 09:57:20|7061.9|7055.9|7062.1|7056.1|7062.1|7056.1|7061.9|7055.9|0
1623319050000|2021-06-10 09:57:30|7062.3|7056.3|7062.1|7056.1|7062.3|7056.3|7062.1|7056.1|0
1623319060000|2021-06-10 09:57:40|7061.9|7055.9|7061.1|7055.1|7061.9|7055.9|7061.1|7055.1|0
1623319070000|2021-06-10 09:57:50|7061.3|7055.3|7063.4|7057.4|7063.4|7057.4|7061.3|7055.3|2
1623319080000|2021-06-10 09:58:00|7063.1|7057.1|7063.4|7057.4|7063.4|7057.4|7063.1|7057.1|0
1623319090000|2021-06-10 09:58:10|7066.5|7060.5|7066.5|7060.5|7066.5|7060.5|7066.5|7060.5|7
1623319100000|2021-06-10 09:58:20|7066.7|7060.7|7066|7060|7066.7|7060.7|7066|7060|1
1623319110000|2021-06-10 09:58:30|7064.6|7058.6|7064.4|7058.4|7064.6|7058.6|7064.4|7058.4|0
1623319120000|2021-06-10 09:58:40|7064.2|7058.2|7064.9|7058.9|7064.9|7058.9|7063.9|7057.9|4
1623319130000|2021-06-10 09:58:50|7064.4|7058.4|7064.7|7058.7|7064.7|7058.7|7064.4|7058.4|1
1623319140000|2021-06-10 09:59:00|7064.2|7058.2|7064.2|7058.2|7064.2|7058.2|7064.2|7058.2|0
1623319150000|2021-06-10 09:59:10|7063.4|7057.4|7062.4|7056.4|7063.4|7057.4|7062.4|7056.4|0
1623319160000|2021-06-10 09:59:20|7062.2|7056.2|7061.9|7055.9|7062.4|7056.4|7061.9|7055.9|0
1623319180000|2021-06-10 09:59:40|7061.4|7055.4|7061.7|7055.7|7061.7|7055.7|7061|7055|20
1623319190000|2021-06-10 09:59:50|7062.7|7056.7|7063|7057|7063|7057|7062.7|7056.7|0
1623319200000|2021-06-10 10:00:00|7062|7056|7059|7053|7062|7056|7059|7053|17
1623319210000|2021-06-10 10:00:10|7058|7052|7059.3|7053.3|7059.3|7053.3|7058|7052|4
1623319220000|2021-06-10 10:00:20|7057.8|7051.8|7056.6|7050.6|7057.8|7051.8|7055.1|7049.1|8
1623319230000|2021-06-10 10:00:30|7056.1|7050.1|7056.1|7050.1|7056.1|7050.1|7056.1|7050.1|0
1623319240000|2021-06-10 10:00:40|7055.7|7049.7|7055.6|7049.6|7056.1|7050.1|7055.6|7049.6|0
1623319260000|2021-06-10 10:01:00|7056.1|7050.1|7055.7|7049.7|7056.1|7050.1|7055.6|7049.6|0
1623319270000|2021-06-10 10:01:10|7056.1|7050.1|7055.7|7049.7|7056.1|7050.1|7055.7|7049.7|0
1623319280000|2021-06-10 10:01:20|7056.1|7050.1|7056.1|7050.1|7056.1|7050.1|7056.1|7050.1|0
1623319290000|2021-06-10 10:01:30|7055.7|7049.7|7055.7|7049.7|7055.7|7049.7|7055.7|7049.7|0
1623319300000|2021-06-10 10:01:40|7055.6|7049.6|7055.7|7049.7|7055.7|7049.7|7055.2|7049.2|0
1623319320000|2021-06-10 10:02:00|7056.1|7050.1|7055.7|7049.7|7056.1|7050.1|7055.7|7049.7|0
1623319330000|2021-06-10 10:02:10|7056.1|7050.1|7056.2|7050.2|7057.7|7051.7|7056.1|7050.1|6
1623319340000|2021-06-10 10:02:20|7056.4|7050.4|7057.1|7051.1|7057.1|7051.1|7056.4|7050.4|0
1623319350000|2021-06-10 10:02:30|7056.1|7050.1|7055.7|7049.7|7056.1|7050.1|7055.5|7049.5|1
1623319380000|2021-06-10 10:03:00|7055.9|7049.9|7055.6|7049.6|7055.9|7049.9|7055.6|7049.6|0
1623319420000|2021-06-10 10:03:40|7055.1|7049.1|7055.1|7049.1|7055.1|7049.1|7055.1|7049.1|1
1623319440000|2021-06-10 10:04:00|7054.9|7048.9|7054.4|7048.4|7054.9|7048.9|7054.4|7048.4|1
1623319450000|2021-06-10 10:04:10|7053.7|7047.7|7053.9|7047.9|7053.9|7047.9|7053.7|7047.7|1
1623319460000|2021-06-10 10:04:20|7053.4|7047.4|7053.4|7047.4|7053.4|7047.4|7053.4|7047.4|0
1623319490000|2021-06-10 10:04:50|7053.2|7047.2|7053.4|7047.4|7053.4|7047.4|7052.9|7046.9|0
1623319500000|2021-06-10 10:05:00|7053.2|7047.2|7053.4|7047.4|7053.7|7047.7|7053.2|7047.2|0
1623319510000|2021-06-10 10:05:10|7053.2|7047.2|7053.4|7047.4|7053.4|7047.4|7053.2|7047.2|0
1623319520000|2021-06-10 10:05:20|7053.2|7047.2|7054.2|7048.2|7054.2|7048.2|7053.2|7047.2|0
1623319540000|2021-06-10 10:05:40|7053.7|7047.7|7055|7045|7055|7047.7|7053.2|7045|1
1623319550000|2021-06-10 10:05:50|7053.2|7047.2|7053.7|7047.7|7053.7|7047.7|7053.2|7047.2|0
1623319560000|2021-06-10 10:06:00|7053.4|7047.4|7053.2|7047.2|7053.4|7047.4|7053.2|7047.2|0
1623319570000|2021-06-10 10:06:10|7048.2|7042.2|7048.2|7042.2|7048.2|7042.2|7048|7042|4
1623319590000|2021-06-10 10:06:30|7047.7|7041.7|7045.7|7039.7|7047.7|7041.7|7045.5|7039.5|3
1623319600000|2021-06-10 10:06:40|7045.5|7039.5|7046.7|7040.7|7046.7|7040.7|7045.5|7039.5|16
1623319620000|2021-06-10 10:07:00|7046.5|7040.5|7046.5|7040.5|7046.5|7040.5|7046.5|7040.5|3
1623319630000|2021-06-10 10:07:10|||||||||16
1623319650000|2021-06-10 10:07:30|7049.5|7043.5|7049.2|7043.2|7049.5|7043.5|7049.2|7043.2|2
1623319680000|2021-06-10 10:08:00|7050.1|7044.1|7049.6|7043.6|7050.1|7044.1|7049.6|7043.6|0
1623319690000|2021-06-10 10:08:10|7051.6|7045.6|7051.6|7045.6|7051.6|7045.6|7051.6|7045.6|2
1623319710000|2021-06-10 10:08:30|7051.9|7045.9|7053.6|7047.6|7054.1|7048.1|7051.9|7045.9|12
1623319720000|2021-06-10 10:08:40|7053.8|7047.8|7054.4|7048.4|7054.4|7048.4|7053.8|7047.8|2
1623319730000|2021-06-10 10:08:50|7054.6|7048.6|7055.1|7049.1|7055.1|7049.1|7054.6|7048.6|0
1623319740000|2021-06-10 10:09:00|7054.6|7048.6|7054.6|7048.6|7054.6|7048.6|7054.6|7048.6|0
1623319750000|2021-06-10 10:09:10|7055.1|7049.1|7055.6|7049.6|7055.6|7049.6|7055.1|7049.1|5
1623319760000|2021-06-10 10:09:20|7055.1|7049.1|7055.4|7049.4|7055.4|7049.4|7055.1|7049.1|0
1623319770000|2021-06-10 10:09:30|7055.1|7049.1|7054.6|7048.6|7055.1|7049.1|7054.1|7048.1|0
1623319780000|2021-06-10 10:09:40|7054.3|7048.3|7054.1|7048.1|7054.3|7048.3|7054.1|7048.1|0
1623319790000|2021-06-10 10:09:50|7054.6|7048.6|7053.8|7047.8|7054.9|7048.9|7053.8|7047.8|4
1623319800000|2021-06-10 10:10:00|7055|7049|7055|7049|7055|7049|7055|7049|2
1623319810000|2021-06-10 10:10:10|7054|7048|7054|7048|7054|7048|7054|7048|1
1623319820000|2021-06-10 10:10:20|7053.8|7047.8|7054.6|7048.6|7054.6|7048.6|7053.8|7047.8|0
1623319830000|2021-06-10 10:10:30|7055|7049|7055|7049|7055|7049|7055|7049|0
1623319840000|2021-06-10 10:10:40|7054.8|7048.8|7054.5|7048.5|7054.8|7048.8|7054.5|7048.5|0
1623319850000|2021-06-10 10:10:50|7054.3|7048.3|7054.1|7048.1|7054.3|7048.3|7054.1|7048.1|0
1623319860000|2021-06-10 10:11:00|7054.5|7048.5|7054.5|7048.5|7054.5|7048.5|7053.5|7047.5|0
1623319890000|2021-06-10 10:11:30|7054.6|7048.6|7055|7049|7055|7049|7054.6|7048.6|1
1623319900000|2021-06-10 10:11:40|7054.5|7048.5|7054.6|7048.6|7054.6|7048.6|7054|7048|0
1623319930000|2021-06-10 10:12:10|7054.3|7048.3|7053.9|7047.9|7054.3|7048.3|7053.9|7047.9|0
1623319950000|2021-06-10 10:12:30|7054.1|7048.1|7054.1|7048.1|7054.1|7048.1|7054.1|7048.1|0
1623319970000|2021-06-10 10:12:50|7053.8|7047.8|7053.9|7047.9|7053.9|7047.9|7053.6|7047.6|0
1623319980000|2021-06-10 10:13:00|7053.6|7047.6|7054.3|7048.3|7054.3|7048.3|7053.6|7047.6|0
1623319990000|2021-06-10 10:13:10|7054.1|7048.1|7054.1|7048.1|7054.1|7048.1|7054.1|7048.1|0
1623320000000|2021-06-10 10:13:20|7054.4|7048.4|7054.1|7048.1|7054.4|7048.4|7054.1|7048.1|0
1623320040000|2021-06-10 10:14:00|7054.6|7048.6|7054.1|7048.1|7054.6|7048.6|7054.1|7048.1|0
1623320080000|2021-06-10 10:14:40|7053.8|7047.8|7053.8|7047.8|7053.8|7047.8|7053.8|7047.8|0
1623320090000|2021-06-10 10:14:50|7054.6|7048.6|7054.6|7048.6|7054.6|7048.6|7054.6|7048.6|1
1623320100000|2021-06-10 10:15:00|7053.8|7047.8|7053.8|7047.8|7053.8|7047.8|7053.8|7047.8|2
1623320120000|2021-06-10 10:15:20|7054|7048|7053.8|7047.8|7054|7048|7053.8|7047.8|0
1623320130000|2021-06-10 10:15:30|7054|7048|7054.3|7048.3|7054.3|7048.3|7054|7048|0
1623320230000|2021-06-10 10:17:10|7054|7048|7053.5|7047.5|7054|7048|7053.3|7047.3|0
1623320240000|2021-06-10 10:17:20|7053.8|7047.8|7053.8|7047.8|7053.8|7047.8|7053.8|7047.8|0
1623320270000|2021-06-10 10:17:50|7054.3|7048.3|7054.9|7048.9|7055.1|7049.1|7054.3|7048.3|0
1623320280000|2021-06-10 10:18:00|7054.6|7048.6|7054.3|7048.3|7054.6|7048.6|7054.3|7048.3|0
1623320290000|2021-06-10 10:18:10|7054.1|7048.1|7054.1|7048.1|7054.1|7048.1|7054.1|7048.1|0
1623320330000|2021-06-10 10:18:50|7053.3|7047.3|7053.3|7047.3|7053.3|7047.3|7053.3|7047.3|0
1623320340000|2021-06-10 10:19:00|7053|7047|7052.8|7046.8|7053|7047|7052.5|7046.5|1
1623320380000|2021-06-10 10:19:40|7053|7047|7052.2|7046.2|7053|7047|7052.2|7046.2|1
1623320400000|2021-06-10 10:20:00|7052.5|7046.5|7052.7|7046.7|7052.7|7046.7|7052.5|7046.5|0
1623320420000|2021-06-10 10:20:20|7052.5|7046.5|7054|7048|7054|7048|7051.7|7045.7|1
1623320430000|2021-06-10 10:20:30|7053.7|7047.7|7053.7|7047.7|7053.7|7047.7|7053.7|7047.7|0
1623320440000|2021-06-10 10:20:40|7054|7048|7054|7048|7054|7048|7054|7048|0
1623320460000|2021-06-10 10:21:00|7054.3|7048.3|7054.3|7048.3|7054.3|7048.3|7054.3|7048.3|1
1623320550000|2021-06-10 10:22:30|7054|7048|7053.7|7047.7|7054|7048|7053.7|7047.7|0
1623320560000|2021-06-10 10:22:40|7053|7047|7053|7047|7053|7047|7053|7047|2
1623320580000|2021-06-10 10:23:00|7052.8|7046.8|7051.1|7045.1|7052.8|7046.8|7050.8|7044.8|11
1623320590000|2021-06-10 10:23:10|7051.4|7045.4|7051.1|7045.1|7051.4|7045.4|7051.1|7045.1|0
1623320650000|2021-06-10 10:24:10|7050.2|7044.2|7050.5|7044.5|7050.5|7044.5|7050.2|7044.2|0
1623320660000|2021-06-10 10:24:20|7050.2|7044.2|7050.2|7044.2|7050.2|7044.2|7050.2|7044.2|0
1623320670000|2021-06-10 10:24:30|7049.5|7043.5|7046.5|7040.5|7049.5|7043.5|7046.5|7040.5|17
1623320680000|2021-06-10 10:24:40|7047.5|7041.5|7048.1|7042.1|7048.1|7042.1|7047.5|7041.5|0
1623320700000|2021-06-10 10:25:00|7048.5|7042.5|7048.5|7042.5|7048.5|7042.5|7048.5|7042.5|1
1623320710000|2021-06-10 10:25:10|7049.8|7043.8|7049.5|7043.5|7049.8|7043.8|7049.5|7043.5|0
1623320730000|2021-06-10 10:25:30|7049.3|7043.3|7049.3|7043.3|7049.3|7043.3|7049.3|7043.3|0
1623320770000|2021-06-10 10:26:10|7049.5|7043.5|7049.3|7043.3|7049.5|7043.5|7049.3|7043.3|0
1623320790000|2021-06-10 10:26:30|7049.5|7043.5|7049.6|7043.6|7049.6|7043.6|7049.5|7043.5|0
1623320800000|2021-06-10 10:26:40|7049.8|7043.8|7049.8|7043.8|7049.8|7043.8|7049.8|7043.8|0
1623320810000|2021-06-10 10:26:50|7049.6|7043.6|7049.3|7043.3|7049.6|7043.6|7049.3|7043.3|0
1623320820000|2021-06-10 10:27:00|7049.5|7043.5|7049.6|7043.6|7049.6|7043.6|7049.5|7043.5|0
1623320830000|2021-06-10 10:27:10|7049.3|7043.3|7049.3|7043.3|7049.3|7043.3|7049.3|7043.3|0
1623320840000|2021-06-10 10:27:20|7049.1|7043.1|7048.5|7042.5|7049.1|7043.1|7048.5|7042.5|0
1623320860000|2021-06-10 10:27:40|7048.4|7042.4|7048.4|7042.4|7048.4|7042.4|7048.4|7042.4|0
1623320890000|2021-06-10 10:28:10|7047.6|7041.6|7047.6|7041.6|7047.6|7041.6|7047.6|7041.6|0
1623320910000|2021-06-10 10:28:30|7047.9|7041.9|7047.9|7041.9|7047.9|7041.9|7047.9|7041.9|0
1623320920000|2021-06-10 10:28:40|7047.1|7041.1|7044.6|7038.6|7047.1|7041.1|7044.6|7038.6|8
1623320930000|2021-06-10 10:28:50|7044.1|7038.1|7044.9|7038.9|7044.9|7038.9|7044.1|7038.1|0
1623320940000|2021-06-10 10:29:00|7044.3|7038.3|7044.6|7038.6|7044.6|7038.6|7044.1|7038.1|0
1623320950000|2021-06-10 10:29:10|7044.4|7038.4|7044.1|7038.1|7044.4|7038.4|7044.1|7038.1|0
1623320960000|2021-06-10 10:29:20|7043.3|7037.3|7043.3|7037.3|7043.3|7037.3|7043.3|7037.3|2
1623320970000|2021-06-10 10:29:30|7043.6|7037.6|7043.8|7037.8|7043.8|7037.8|7043.1|7037.1|6
1623320980000|2021-06-10 10:29:40|7043.6|7037.6|7044.9|7038.9|7046.4|7040.4|7043.6|7037.6|17
1623320990000|2021-06-10 10:29:50|7045.1|7039.1|7045.4|7039.4|7045.4|7039.4|7044.9|7038.9|0
1623321000000|2021-06-10 10:30:00|7045.9|7039.9|7045.1|7039.1|7045.9|7039.9|7045.1|7039.1|0
1623321050000|2021-06-10 10:30:50|7044.8|7038.8|7044.8|7038.8|7044.8|7038.8|7044.6|7038.6|0
1623321060000|2021-06-10 10:31:00|7045.1|7039.1|7045.1|7039.1|7045.1|7039.1|7045.1|7039.1|0
1623321070000|2021-06-10 10:31:10|7045.4|7039.4|7045.2|7039.2|7045.7|7039.7|7044.6|7038.6|0
1623321080000|2021-06-10 10:31:20|7044.7|7038.7|7045.2|7039.2|7045.2|7039.2|7043.9|7037.9|10
1623321090000|2021-06-10 10:31:30|7045.6|7039.6|7045.6|7039.6|7045.6|7039.6|7045.6|7039.6|0
1623321100000|2021-06-10 10:31:40|7046.1|7040.1|7045.2|7039.2|7046.1|7040.1|7045.2|7039.2|0
1623321110000|2021-06-10 10:31:50|7044.9|7038.9|7045.6|7039.6|7045.6|7039.6|7044.9|7038.9|1
1623321120000|2021-06-10 10:32:00|7047.6|7041.6|7047.6|7041.6|7047.6|7041.6|7047.6|7041.6|1
1623321130000|2021-06-10 10:32:10|7047.2|7041.2|7047.2|7041.2|7047.2|7041.2|7047.2|7041.2|0
1623321150000|2021-06-10 10:32:30|7047.7|7041.7|7048.4|7042.4|7048.4|7042.4|7047.7|7041.7|0
1623321160000|2021-06-10 10:32:40|7048.7|7042.7|7048.6|7042.6|7049.2|7043.2|7048.2|7042.2|2
1623321170000|2021-06-10 10:32:50|7047.6|7041.6|7047.9|7041.9|7048.1|7042.1|7047.6|7041.6|0
1623321190000|2021-06-10 10:33:10|7048.3|7042.3|7048.6|7042.6|7048.6|7042.6|7048.3|7042.3|0
1623321200000|2021-06-10 10:33:20|7049.2|7043.2|7049.7|7043.7|7050.1|7044.1|7049.2|7043.2|0
1623321220000|2021-06-10 10:33:40|7049.9|7043.9|7051.2|7045.2|7051.2|7045.2|7049.9|7043.9|5
1623321230000|2021-06-10 10:33:50|7051.5|7045.5|7051.5|7045.5|7051.9|7045.9|7051.5|7045.5|0
1623321300000|2021-06-10 10:35:00|7050.2|7044.2|7050|7044|7050.4|7044.4|7050|7044|2
1623321320000|2021-06-10 10:35:20|7050.5|7044.5|7050.5|7044.5|7050.5|7044.5|7050.5|7044.5|0
1623321330000|2021-06-10 10:35:30|7050|7044|7051|7045|7051|7045|7050|7044|0
1623321340000|2021-06-10 10:35:40|7051.4|7045.4|7051.4|7045.4|7051.4|7045.4|7051.4|7045.4|0
1623321350000|2021-06-10 10:35:50|7051|7045|7051.9|7045.9|7051.9|7045.9|7050|7044|0
1623321360000|2021-06-10 10:36:00|7051.3|7045.3|7050.4|7044.4|7051.3|7045.3|7050|7044|1
1623321370000|2021-06-10 10:36:10|7050|7044|7050|7044|7050|7044|7050|7044|0
1623321420000|2021-06-10 10:37:00|7049|7043|7049|7043|7049|7043|7049|7043|0
1623321430000|2021-06-10 10:37:10|7049.2|7043.2|7049|7043|7049.5|7043.5|7048.5|7042.5|0
1623321440000|2021-06-10 10:37:20|7048.8|7042.8|7049|7043|7049.2|7043.2|7048.5|7042.5|0
1623321450000|2021-06-10 10:37:30|7048.7|7042.7|7049.2|7043.2|7049.2|7043.2|7048.7|7042.7|0
1623321460000|2021-06-10 10:37:40|7049.5|7043.5|7049.5|7043.5|7049.5|7043.5|7049.5|7043.5|0
1623321470000|2021-06-10 10:37:50|7049.3|7043.3|7049|7043|7049.5|7043.5|7049|7043|0
1623321480000|2021-06-10 10:38:00|7048.8|7042.8|7048.5|7042.5|7048.8|7042.8|7048.5|7042.5|0
1623321490000|2021-06-10 10:38:10|7048.2|7042.2|7048.8|7042.8|7048.8|7042.8|7047.3|7041.3|0
1623321520000|2021-06-10 10:38:40|7049|7043|7048.8|7042.8|7049.5|7043.5|7048.8|7042.8|2
1623321530000|2021-06-10 10:38:50|7048.3|7042.3|7048.3|7042.3|7048.3|7042.3|7048.3|7042.3|0
1623321540000|2021-06-10 10:39:00|7048.8|7042.8|7048.8|7042.8|7048.8|7042.8|7048.8|7042.8|0
1623321550000|2021-06-10 10:39:10|7049.8|7043.8|7049.8|7043.8|7049.8|7043.8|7049.8|7043.8|6
1623321560000|2021-06-10 10:39:20|7052|7046|7052.1|7046.1|7052.1|7046.1|7052|7046|0
1623321570000|2021-06-10 10:39:30|7053.1|7047.1|7053.1|7047.1|7053.1|7047.1|7053.1|7047.1|1
1623321580000|2021-06-10 10:39:40|7053.5|7047.5|7053.5|7047.5|7053.5|7047.5|7053.5|7047.5|0
1623321590000|2021-06-10 10:39:50|7053.1|7047.1|7053.1|7047.1|7053.3|7047.3|7053.1|7047.1|0
1623321610000|2021-06-10 10:40:10|7052.6|7046.6|7052.6|7046.6|7052.6|7046.6|7052.6|7046.6|0
1623321620000|2021-06-10 10:40:20|7051.8|7045.8|7052|7046|7052.2|7046.2|7051.8|7045.8|1
1623321630000|2021-06-10 10:40:30|7052.2|7046.2|7052.4|7046.4|7052.4|7046.4|7052.2|7046.2|0
1623321650000|2021-06-10 10:40:50|7052.2|7046.2|7051.8|7045.8|7052.4|7046.4|7051.8|7045.8|0
1623321660000|2021-06-10 10:41:00|7052|7046|7052.2|7046.2|7052.4|7046.4|7052|7046|1
1623321700000|2021-06-10 10:41:40|7052.7|7046.7|7052.5|7046.5|7052.7|7046.7|7052.5|7046.5|0
1623321720000|2021-06-10 10:42:00|7052.7|7046.7|7052.5|7046.5|7052.7|7046.7|7052.5|7046.5|0
1623321730000|2021-06-10 10:42:10|7052|7046|7051.7|7045.7|7052|7046|7051.7|7045.7|0
1623321740000|2021-06-10 10:42:20|7051.9|7045.9|7052.3|7046.3|7052.3|7046.3|7051.3|7045.3|7
1623321750000|2021-06-10 10:42:30|7052.5|7046.5|7052.5|7046.5|7052.5|7046.5|7052.5|7046.5|0
1623321760000|2021-06-10 10:42:40|7052.7|7046.7|7052.7|7046.7|7052.7|7046.7|7052.7|7046.7|2
1623321770000|2021-06-10 10:42:50|7053.6|7047.6|7055.1|7049.1|7055.3|7049.3|7053.6|7047.6|5
1623321780000|2021-06-10 10:43:00|7056.4|7050.4|7056.4|7050.4|7056.4|7050.4|7056.4|7050.4|1
1623321790000|2021-06-10 10:43:10|7057.1|7051.1|7056.9|7050.9|7057.1|7051.1|7056.9|7050.9|0
1623321810000|2021-06-10 10:43:30|7057.3|7051.3|7057.3|7051.3|7057.3|7051.3|7056.9|7050.9|0
1623321820000|2021-06-10 10:43:40|7056.9|7050.9|7059.3|7053.3|7059.3|7053.3|7056.9|7050.9|3
1623321830000|2021-06-10 10:43:50|7058.8|7052.8|7057.9|7051.9|7058.8|7052.8|7056.8|7050.8|4
1623321840000|2021-06-10 10:44:00|7057.6|7051.6|7057.1|7051.1|7057.6|7051.6|7056.3|7050.3|1
1623321860000|2021-06-10 10:44:20|7056.9|7050.9|7057.3|7051.3|7057.3|7051.3|7056.9|7050.9|1
1623321870000|2021-06-10 10:44:30|7058.2|7052.2|7056.1|7050.1|7058.4|7052.4|7055.8|7049.8|5
1623321890000|2021-06-10 10:44:50|7055.8|7049.8|7055.8|7049.8|7055.8|7049.8|7055.8|7049.8|0
1623321920000|2021-06-10 10:45:20|7056.1|7050.1|7056.1|7050.1|7056.1|7050.1|7056.1|7050.1|0
1623321930000|2021-06-10 10:45:30|7055.8|7049.8|7054.4|7048.4|7055.8|7049.8|7053.9|7047.9|3
1623321940000|2021-06-10 10:45:40|7054.7|7048.7|7054.4|7048.4|7054.7|7048.7|7054.4|7048.4|0
1623321950000|2021-06-10 10:45:50|7054.7|7048.7|7053.6|7047.6|7054.7|7048.7|7052.9|7046.9|1
1623321960000|2021-06-10 10:46:00|7053.9|7047.9|7053.9|7047.9|7053.9|7047.9|7053.9|7047.9|0
1623321990000|2021-06-10 10:46:30|7053.7|7047.7|7053.2|7047.2|7053.7|7047.7|7053.2|7047.2|0
1623322000000|2021-06-10 10:46:40|7053.4|7047.4|7053.9|7047.9|7053.9|7047.9|7053.2|7047.2|0
1623322020000|2021-06-10 10:47:00|7054.2|7048.2|7054.2|7048.2|7054.2|7048.2|7054.2|7048.2|0
1623322040000|2021-06-10 10:47:20|7054.6|7048.6|7055.2|7049.2|7055.2|7049.2|7054.4|7048.4|0
1623322050000|2021-06-10 10:47:30|7054.9|7048.9|7054.9|7048.9|7055.2|7049.2|7054.9|7048.9|0
1623322060000|2021-06-10 10:47:40|7054.4|7048.4|7054.4|7048.4|7054.4|7048.4|7053.7|7047.7|0
1623322070000|2021-06-10 10:47:50|7054.1|7048.1|7054.4|7048.4|7054.4|7048.4|7054.1|7048.1|0
1623322080000|2021-06-10 10:48:00|7054.6|7048.6|7054.7|7048.7|7055|7049|7054.4|7048.4|0
1623322090000|2021-06-10 10:48:10|7054.5|7048.5|7054.5|7048.5|7054.5|7048.5|7054.5|7048.5|0
1623322100000|2021-06-10 10:48:20|7054|7048|7054.3|7048.3|7054.3|7048.3|7054|7048|2
1623322110000|2021-06-10 10:48:30|7054.5|7048.5|7055.3|7049.3|7055.3|7049.3|7054.5|7048.5|0
1623322130000|2021-06-10 10:48:50|7055.1|7049.1|7053.8|7047.8|7055.1|7049.1|7053.8|7047.8|4
1623322140000|2021-06-10 10:49:00|7053.5|7047.5|7052|7046|7053.5|7047.5|7052|7046|2
1623322160000|2021-06-10 10:49:20|||||||||1
1623322190000|2021-06-10 10:49:50|7051.3|7045.3|7051.5|7045.5|7052.3|7046.3|7051.3|7045.3|4
1623322200000|2021-06-10 10:50:00|7051.7|7045.7|7052.7|7046.7|7052.8|7046.8|7051.7|7045.7|2
1623322210000|2021-06-10 10:50:10|7052.8|7046.8|7052.1|7046.1|7052.8|7046.8|7051.6|7045.6|1
1623322220000|2021-06-10 10:50:20|||||||||10
1623322230000|2021-06-10 10:50:30|7052.3|7046.3|7052.3|7046.3|7052.3|7046.3|7052.3|7046.3|0
1623322240000|2021-06-10 10:50:40|7051.6|7045.6|7051.3|7045.3|7051.6|7045.6|7051.3|7045.3|0
1623322270000|2021-06-10 10:51:10|7051.1|7045.1|7051.1|7045.1|7051.1|7045.1|7051.1|7045.1|16
1623322280000|2021-06-10 10:51:20|7050.8|7044.8|7050.8|7044.8|7051.3|7045.3|7050.8|7044.8|2
1623322290000|2021-06-10 10:51:30|||||||||7
1623322300000|2021-06-10 10:51:40|||||||||2
1623322320000|2021-06-10 10:52:00|7051.1|7045.1|7051.6|7045.6|7051.6|7045.6|7051.1|7045.1|2
1623322330000|2021-06-10 10:52:10|7051.3|7045.3|7051.3|7045.3|7051.3|7045.3|7051.3|7045.3|0
1623322340000|2021-06-10 10:52:20|7051.1|7045.1|7051.3|7045.3|7051.3|7045.3|7051.1|7045.1|3
1623322350000|2021-06-10 10:52:30|7050.7|7044.7|7050.7|7044.7|7051.1|7045.1|7050.7|7044.7|0
1623322360000|2021-06-10 10:52:40|7051.1|7045.1|7051.1|7045.1|7051.1|7045.1|7051.1|7045.1|2
1623322370000|2021-06-10 10:52:50|7051.4|7045.4|7051.4|7045.4|7051.4|7045.4|7051.4|7045.4|1
1623322380000|2021-06-10 10:53:00|7052.3|7046.3|7051.8|7045.8|7052.3|7046.3|7051.8|7045.8|1
1623322400000|2021-06-10 10:53:20|7052.3|7046.3|7052.3|7046.3|7052.3|7046.3|7051.8|7045.8|0
1623322430000|2021-06-10 10:53:50|7051.8|7045.8|7052.9|7046.9|7052.9|7046.9|7051.8|7045.8|1
1623322440000|2021-06-10 10:54:00|7052.7|7046.7|7052.1|7046.1|7052.7|7046.7|7052.1|7046.1|1
1623322450000|2021-06-10 10:54:10|7051.9|7045.9|7051.1|7045.1|7051.9|7045.9|7051.1|7045.1|0
1623322460000|2021-06-10 10:54:20|7051.4|7045.4|7051.9|7045.9|7051.9|7045.9|7051.4|7045.4|0
1623322470000|2021-06-10 10:54:30|7051.6|7045.6|7050.8|7044.8|7051.6|7045.6|7050.8|7044.8|1
1623322480000|2021-06-10 10:54:40|||||||||1
1623322490000|2021-06-10 10:54:50|||||||||2
1623322500000|2021-06-10 10:55:00|7048|7042|7044.5|7038.5|7048|7042|7044.5|7038.5|20
1623322510000|2021-06-10 10:55:10|7043.3|7037.3|7043.3|7037.3|7043.3|7037.3|7043.3|7037.3|105
1623322520000|2021-06-10 10:55:20|||||||||50
1623322550000|2021-06-10 10:55:50|7043|7037|7043|7037|7043|7037|7043|7037|0
1623322560000|2021-06-10 10:56:00|7042.8|7036.8|7042.8|7036.8|7042.8|7036.8|7042.8|7036.8|0
1623322590000|2021-06-10 10:56:30|7042|7036|7042.5|7036.5|7042.5|7036.5|7042|7036|3
1623322610000|2021-06-10 10:56:50|7042.1|7036.1|7042.1|7036.1|7042.1|7036.1|7042.1|7036.1|0
1623322620000|2021-06-10 10:57:00|7042.8|7036.8|7043.1|7037.1|7043.1|7037.1|7042.8|7036.8|19
1623322630000|2021-06-10 10:57:10|7044.1|7038.1|7042.5|7036.5|7044.1|7038.1|7042.5|7036.5|16
1623322680000|2021-06-10 10:58:00|7042.1|7036.1|7041.3|7035.3|7042.1|7036.1|7041.3|7035.3|8
1623322690000|2021-06-10 10:58:10|7041.6|7035.6|7041.6|7035.6|7041.6|7035.6|7041.6|7035.6|0
1623322700000|2021-06-10 10:58:20|7042.4|7036.4|7042.4|7036.4|7042.4|7036.4|7042.4|7036.4|0
1623322710000|2021-06-10 10:58:30|7042.1|7036.1|7042.4|7036.4|7042.4|7036.4|7042.1|7036.1|0
1623322730000|2021-06-10 10:58:50|7042.1|7036.1|7042.1|7036.1|7042.4|7036.4|7042.1|7036.1|0
1623322740000|2021-06-10 10:59:00|7041.6|7035.6|7041.1|7035.1|7041.6|7035.6|7040.8|7034.8|6
1623322750000|2021-06-10 10:59:10|7041|7035|7041|7035|7041.6|7035.6|7040.8|7034.8|1
1623322760000|2021-06-10 10:59:20|7041.9|7035.9|7042.1|7036.1|7042.1|7036.1|7041.9|7035.9|1
1623322770000|2021-06-10 10:59:30|7042.4|7036.4|7042.4|7036.4|7042.4|7036.4|7042.4|7036.4|1
1623322790000|2021-06-10 10:59:50|7042.6|7036.6|7042.9|7036.9|7042.9|7036.9|7042.6|7036.6|0
1623322800000|2021-06-10 11:00:00|7042.6|7036.6|7042.6|7036.6|7042.6|7036.6|7042.6|7036.6|0
1623322810000|2021-06-10 11:00:10|7042.1|7036.1|7042.1|7036.1|7042.1|7036.1|7042.1|7036.1|1
1623322830000|2021-06-10 11:00:30|7041.9|7035.9|7041.3|7035.3|7041.9|7035.9|7041.3|7035.3|1
1623322840000|2021-06-10 11:00:40|7042.6|7036.6|7042.6|7036.6|7042.6|7036.6|7042.3|7036.3|2
1623322850000|2021-06-10 11:00:50|7043.1|7037.1|7043.1|7037.1|7043.1|7037.1|7043.1|7037.1|1
1623322860000|2021-06-10 11:01:00|7042.9|7036.9|7043.3|7037.3|7043.3|7037.3|7042.3|7036.3|1
1623322870000|2021-06-10 11:01:10|7043.1|7037.1|7044.1|7038.1|7044.1|7038.1|7043.1|7037.1|2
1623322880000|2021-06-10 11:01:20|7045.5|7039.5|7045.5|7039.5|7046|7040|7045.5|7039.5|17
1623322930000|2021-06-10 11:02:10|7045.1|7039.1|7046.2|7040.2|7046.5|7040.5|7045.1|7039.1|2
1623322940000|2021-06-10 11:02:20|7045.9|7039.9|7047.2|7041.2|7047.2|7041.2|7045.9|7039.9|1
1623322950000|2021-06-10 11:02:30|7047.7|7041.7|7047.5|7041.5|7048.3|7042.3|7047.3|7041.3|1
1623322960000|2021-06-10 11:02:40|7047.7|7041.7|7047.5|7041.5|7048|7042|7047.2|7041.2|1
1623322970000|2021-06-10 11:02:50|7047.2|7041.2|7045.2|7039.2|7047.2|7041.2|7045.2|7039.2|1
1623322980000|2021-06-10 11:03:00|7045|7039|7045|7039|7045|7039|7044.8|7038.8|1
1623323000000|2021-06-10 11:03:20|7045.7|7039.7|7046.8|7040.8|7046.8|7040.8|7045.7|7039.7|0
1623323040000|2021-06-10 11:04:00|7047|7041|7047.2|7041.2|7047.2|7041.2|7047|7041|0
1623323050000|2021-06-10 11:04:10|7047|7041|7046.8|7040.8|7047|7041|7045.2|7039.2|0
1623323070000|2021-06-10 11:04:30|7047.1|7041.1|7046.5|7040.5|7047.1|7041.1|7046.5|7040.5|0
1623323080000|2021-06-10 11:04:40|7046.8|7040.8|7046.5|7040.5|7046.8|7040.8|7046.2|7040.2|1
1623323090000|2021-06-10 11:04:50|7045.9|7039.9|7045.9|7039.9|7045.9|7039.9|7045.9|7039.9|0
1623323100000|2021-06-10 11:05:00|7043.2|7037.2|7042.5|7036.5|7043.8|7037.8|7042.5|7036.5|7
1623323110000|2021-06-10 11:05:10|7043.8|7037.8|7044.1|7038.1|7044.1|7038.1|7043.8|7037.8|1
1623323130000|2021-06-10 11:05:30|7045.9|7039.9|7046.5|7040.5|7046.5|7040.5|7045.8|7039.8|3
1623323140000|2021-06-10 11:05:40|7047|7041|7046.8|7040.8|7047|7041|7046.8|7040.8|0
1623323160000|2021-06-10 11:06:00|7046.2|7040.2|7046.5|7040.5|7046.5|7040.5|7046|7040|0
1623323180000|2021-06-10 11:06:20|7047.5|7041.5|7047.3|7041.3|7047.5|7041.5|7047.3|7041.3|0
1623323190000|2021-06-10 11:06:30|7049|7043|7047.5|7041.5|7049|7043|7047.5|7041.5|3
1623323200000|2021-06-10 11:06:40|7047.3|7041.3|7047.3|7041.3|7047.3|7041.3|7047.3|7041.3|0
1623323220000|2021-06-10 11:07:00|7046|7040|7046.3|7040.3|7046.3|7040.3|7046|7040|1
1623323230000|2021-06-10 11:07:10|7046.5|7040.5|7046.8|7040.8|7046.8|7040.8|7046.5|7040.5|3
1623323240000|2021-06-10 11:07:20|7047|7041|7047.1|7041.1|7047.3|7041.3|7047|7041|0
1623323250000|2021-06-10 11:07:30|7047.3|7041.3|7047.1|7041.1|7047.3|7041.3|7047.1|7041.1|0
1623323260000|2021-06-10 11:07:40|7047.3|7041.3|7047.3|7041.3|7047.3|7041.3|7047.3|7041.3|0
1623323270000|2021-06-10 11:07:50|7047.5|7041.5|7047.9|7041.9|7048.8|7042.8|7047.5|7041.5|6
1623323280000|2021-06-10 11:08:00|7047.3|7041.3|7045|7039|7047.3|7041.3|7045|7039|3
1623323290000|2021-06-10 11:08:10|7045.3|7039.3|7045.7|7039.7|7046|7040|7045.3|7039.3|0
1623323300000|2021-06-10 11:08:20|7045.8|7039.8|7047.3|7041.3|7047.3|7041.3|7044.8|7038.8|0
1623323310000|2021-06-10 11:08:30|7047.7|7041.7|7047.3|7041.3|7048.3|7042.3|7047.3|7041.3|4
1623323320000|2021-06-10 11:08:40|7047.1|7041.1|7047.1|7041.1|7047.1|7041.1|7047.1|7041.1|0
1623323330000|2021-06-10 11:08:50|7047.3|7041.3|7047.3|7041.3|7047.3|7041.3|7047.3|7041.3|0
1623323350000|2021-06-10 11:09:10|7047.5|7041.5|7047.8|7041.8|7047.8|7041.8|7047.5|7041.5|0
1623323360000|2021-06-10 11:09:20|7047.5|7041.5|7047.8|7041.8|7047.8|7041.8|7047.5|7041.5|0
1623323380000|2021-06-10 11:09:40|7047.3|7041.3|7047.3|7041.3|7047.3|7041.3|7047.3|7041.3|0
1623323390000|2021-06-10 11:09:50|7047.1|7041.1|7047.3|7041.3|7047.3|7041.3|7047.1|7041.1|0
1623323400000|2021-06-10 11:10:00|7047.1|7041.1|7047.1|7041.1|7047.3|7041.3|7047.1|7041.1|0
1623323410000|2021-06-10 11:10:10|7047.3|7041.3|7047.5|7041.5|7048.3|7042.3|7047.3|7041.3|0
1623323480000|2021-06-10 11:11:20|7048.8|7042.8|7047.8|7041.8|7048.8|7042.8|7047.8|7041.8|2
1623323500000|2021-06-10 11:11:40|7048.1|7042.1|7047.8|7041.8|7048.5|7042.5|7047.8|7041.8|0
1623323510000|2021-06-10 11:11:50|7047.6|7041.6|7047.8|7041.8|7048.3|7042.3|7047.6|7041.6|0
1623323520000|2021-06-10 11:12:00|7047.6|7041.6|7048.4|7042.4|7048.4|7042.4|7047.3|7041.3|1
1623323530000|2021-06-10 11:12:10|7048.6|7042.6|7049.1|7043.1|7049.1|7043.1|7048.6|7042.6|2
1623323540000|2021-06-10 11:12:20|7048.8|7042.8|7048.8|7042.8|7048.8|7042.8|7048.8|7042.8|0
1623323550000|2021-06-10 11:12:30|7048.6|7042.6|7048.8|7042.8|7048.8|7042.8|7048.1|7042.1|0
1623323570000|2021-06-10 11:12:50|7049.1|7043.1|7049.6|7043.6|7049.6|7043.6|7049.1|7043.1|0
1623323580000|2021-06-10 11:13:00|7049.1|7043.1|7049.1|7043.1|7049.1|7043.1|7049.1|7043.1|0
1623323590000|2021-06-10 11:13:10|7048.8|7042.8|7048.8|7042.8|7048.8|7042.8|7048.8|7042.8|0
1623323600000|2021-06-10 11:13:20|7048.6|7042.6|7048.3|7042.3|7048.6|7042.6|7048.3|7042.3|0
1623323620000|2021-06-10 11:13:40|7047.8|7041.8|7047.3|7041.3|7047.8|7041.8|7047.3|7041.3|2
1623323630000|2021-06-10 11:13:50|7047.1|7041.1|7045.8|7039.8|7047.1|7041.1|7045.8|7039.8|1
1623323640000|2021-06-10 11:14:00|7045.3|7039.3|7044.8|7038.8|7045.3|7039.3|7044.8|7038.8|2
1623323650000|2021-06-10 11:14:10|7045.4|7039.4|7045.8|7039.8|7045.8|7039.8|7045.4|7039.4|1
1623323660000|2021-06-10 11:14:20|7046.1|7040.1|7046.3|7040.3|7046.6|7040.6|7046.1|7040.1|0
1623323670000|2021-06-10 11:14:30|7046.4|7040.4|7045.8|7039.8|7046.6|7040.6|7045.8|7039.8|0
1623323680000|2021-06-10 11:14:40|7046.1|7040.1|7046.8|7040.8|7046.8|7040.8|7046.1|7040.1|0
1623323690000|2021-06-10 11:14:50|7047.1|7041.1|7045.9|7039.9|7047.1|7041.1|7045.9|7039.9|0
1623323700000|2021-06-10 11:15:00|7043.6|7037.6|7043.8|7037.8|7044.6|7038.6|7043.6|7037.6|1
1623323710000|2021-06-10 11:15:10|7044.8|7038.8|7045.3|7039.3|7045.3|7039.3|7044.4|7038.4|1
1623323740000|2021-06-10 11:15:40|7045.1|7039.1|7044.3|7038.3|7045.1|7039.1|7044.3|7038.3|0
1623323750000|2021-06-10 11:15:50|7044.8|7038.8|7044.8|7038.8|7044.8|7038.8|7044.8|7038.8|0
1623323760000|2021-06-10 11:16:00|7044.3|7038.3|7044.3|7038.3|7044.3|7038.3|7044.3|7038.3|0
1623323780000|2021-06-10 11:16:20|7044.1|7038.1|7042.9|7036.9|7044.1|7038.1|7042.6|7036.6|1
1623323790000|2021-06-10 11:16:30|7042.3|7036.3|7042.3|7036.3|7042.3|7036.3|7042.3|7036.3|0
1623323800000|2021-06-10 11:16:40|7042.6|7036.6|7042.6|7036.6|7043.1|7037.1|7042.2|7036.2|0
1623323810000|2021-06-10 11:16:50|7042.2|7036.2|7042.2|7036.2|7042.2|7036.2|7042.2|7036.2|0
1623323820000|2021-06-10 11:17:00|7042.6|7036.6|7042.6|7036.6|7042.6|7036.6|7042.6|7036.6|2
1623323830000|2021-06-10 11:17:10|7043.1|7037.1|7043.6|7037.6|7043.6|7037.6|7043.1|7037.1|3
1623323840000|2021-06-10 11:17:20|7043.1|7037.1|7043.1|7037.1|7043.1|7037.1|7043.1|7037.1|0
1623323860000|2021-06-10 11:17:40|7042.9|7036.9|7042.4|7036.4|7042.9|7036.9|7041.6|7035.6|1
1623323870000|2021-06-10 11:17:50|7041.6|7035.6|7040.4|7034.4|7041.6|7035.6|7040.4|7034.4|20
1623323880000|2021-06-10 11:18:00|||||||||11
1623323890000|2021-06-10 11:18:10|7040.7|7034.7|7041.7|7035.7|7041.7|7035.7|7040.7|7034.7|8
1623323920000|2021-06-10 11:18:40|7042.2|7036.2|7042.7|7036.7|7042.7|7036.7|7042.2|7036.2|1
1623323940000|2021-06-10 11:19:00|7042.6|7036.6|7041.7|7035.7|7042.6|7036.6|7041.7|7035.7|0
1623323960000|2021-06-10 11:19:20|7042.7|7036.7|7044.7|7038.7|7044.7|7038.7|7042.7|7036.7|1
1623324010000|2021-06-10 11:20:10|7045|7039|7045|7039|7045|7039|7045|7039|0
1623324030000|2021-06-10 11:20:30|7044.7|7038.7|7041.9|7035.9|7044.7|7038.7|7041.7|7035.7|9
1623324050000|2021-06-10 11:20:50|7042.1|7036.1|7042.1|7036.1|7042.1|7036.1|7042.1|7036.1|10
1623324060000|2021-06-10 11:21:00|7042.4|7036.4|7041.9|7035.9|7042.4|7036.4|7041.9|7035.9|0
1623324070000|2021-06-10 11:21:10|7042.2|7036.2|7042.2|7036.2|7042.2|7036.2|7042.2|7036.2|0
1623324090000|2021-06-10 11:21:30|7042.7|7036.7|7042.7|7036.7|7042.7|7036.7|7042.7|7036.7|0
1623324100000|2021-06-10 11:21:40|7042.5|7036.5|7045.5|7039.5|7045.5|7039.5|7042.2|7036.2|1
1623324120000|2021-06-10 11:22:00|7045.2|7039.2|7045.2|7039.2|7045.2|7039.2|7045.2|7039.2|0
1623324150000|2021-06-10 11:22:30|7045.5|7039.5|7046|7040|7046.7|7040.7|7045.5|7039.5|0
1623324160000|2021-06-10 11:22:40|7045.7|7039.7|7045.4|7039.4|7045.7|7039.7|7045.4|7039.4|0
1623324180000|2021-06-10 11:23:00|7046.7|7040.7|7047.2|7041.2|7047.2|7041.2|7046.7|7040.7|0
1623324190000|2021-06-10 11:23:10|7046.9|7040.9|7046.9|7040.9|7046.9|7040.9|7046.9|7040.9|0
1623324210000|2021-06-10 11:23:30|7046.4|7040.4|7046.7|7040.7|7046.7|7040.7|7045.9|7039.9|0
1623324220000|2021-06-10 11:23:40|7046.4|7040.4|7046.4|7040.4|7046.4|7040.4|7045.9|7039.9|0
1623324230000|2021-06-10 11:23:50|7046.7|7040.7|7046.4|7040.4|7046.7|7040.7|7046.4|7040.4|3
1623324250000|2021-06-10 11:24:10|7046.2|7040.2|7045.9|7039.9|7046.2|7040.2|7045.9|7039.9|0
1623324280000|2021-06-10 11:24:40|7046.1|7040.1|7046.4|7040.4|7046.4|7040.4|7046.1|7040.1|0
1623324290000|2021-06-10 11:24:50|7045.9|7039.9|7046.1|7040.1|7046.1|7040.1|7045.9|7039.9|0
1623324300000|2021-06-10 11:25:00|7046.4|7040.4|7046.4|7040.4|7046.4|7040.4|7045.9|7039.9|0
1623324310000|2021-06-10 11:25:10|7047.4|7041.4|7047.9|7041.9|7047.9|7041.9|7046.9|7040.9|0
1623324340000|2021-06-10 11:25:40|7048.1|7042.1|7048.7|7042.7|7048.7|7042.7|7048.1|7042.1|0
1623324350000|2021-06-10 11:25:50|7048.4|7042.4|7048.2|7042.2|7048.4|7042.4|7047.9|7041.9|1
1623324360000|2021-06-10 11:26:00|7047.9|7041.9|7047.9|7041.9|7048.4|7042.4|7047.9|7041.9|0
1623324370000|2021-06-10 11:26:10|7048.4|7042.4|7048.9|7042.9|7049.7|7043.7|7048.4|7042.4|1
1623324390000|2021-06-10 11:26:30|7047.9|7041.9|7047.4|7041.4|7047.9|7041.9|7047.4|7041.4|0
1623324400000|2021-06-10 11:26:40|7047.6|7041.6|7047.9|7041.9|7047.9|7041.9|7047.6|7041.6|0
1623324410000|2021-06-10 11:26:50|7047.7|7041.7|7046.9|7040.9|7047.7|7041.7|7046.9|7040.9|1
1623324420000|2021-06-10 11:27:00|7046.4|7040.4|7046.7|7040.7|7046.7|7040.7|7046.4|7040.4|0
1623324470000|2021-06-10 11:27:50|||||||||1
1623324510000|2021-06-10 11:28:30|7046.2|7040.2|7046.2|7040.2|7046.2|7040.2|7046.2|7040.2|0
1623324530000|2021-06-10 11:28:50|7046.7|7040.7|7047.4|7041.4|7048.4|7042.4|7046.7|7040.7|2
1623324540000|2021-06-10 11:29:00|7047.2|7041.2|7046.4|7040.4|7047.2|7041.2|7046.4|7040.4|0
1623324560000|2021-06-10 11:29:20|7047.4|7041.4|7047.7|7041.7|7047.7|7041.7|7047.4|7041.4|0
1623324570000|2021-06-10 11:29:30|7047.9|7041.9|7048.7|7042.7|7048.7|7042.7|7047.9|7041.9|1
1623324600000|2021-06-10 11:30:00|7048.4|7042.4|7048.4|7042.4|7048.4|7042.4|7048.4|7042.4|0
1623324610000|2021-06-10 11:30:10|7048.2|7042.2|7047.4|7041.4|7048.2|7042.2|7047.4|7041.4|0
1623324620000|2021-06-10 11:30:20|7047.1|7041.1|7047.4|7041.4|7047.4|7041.4|7046.4|7040.4|0
1623324630000|2021-06-10 11:30:30|7047|7041|7046.7|7040.7|7047|7041|7046.4|7040.4|0
1623324640000|2021-06-10 11:30:40|7046.4|7040.4|7045.4|7039.4|7046.4|7040.4|7045.4|7039.4|1
1623324650000|2021-06-10 11:30:50|7045.9|7039.9|7046.4|7040.4|7046.4|7040.4|7045.2|7039.2|1
1623324670000|2021-06-10 11:31:10|7045.7|7039.7|7045.7|7039.7|7045.7|7039.7|7045.7|7039.7|0
1623324680000|2021-06-10 11:31:20|7046.2|7040.2|7045.7|7039.7|7046.2|7040.2|7045.7|7039.7|0
1623324700000|2021-06-10 11:31:40|7045.4|7039.4|7045.4|7039.4|7045.4|7039.4|7045.4|7039.4|0
1623324710000|2021-06-10 11:31:50|7045.2|7039.2|7045.2|7039.2|7045.2|7039.2|7045.2|7039.2|0
1623324720000|2021-06-10 11:32:00|7045.4|7039.4|7045.2|7039.2|7046.2|7040.2|7045.2|7039.2|0
1623324760000|2021-06-10 11:32:40|7045|7039|7045.2|7039.2|7045.2|7039.2|7045|7039|0
1623324790000|2021-06-10 11:33:10|7045|7039|7044.2|7038.2|7045.2|7039.2|7044.2|7038.2|0
1623324840000|2021-06-10 11:34:00|7043.7|7037.7|7043.6|7037.6|7043.7|7037.7|7043.4|7037.4|1
1623324850000|2021-06-10 11:34:10|7043.9|7037.9|7047.4|7041.4|7048.1|7042.1|7043.9|7037.9|16
1623324860000|2021-06-10 11:34:20|7046.9|7040.9|7045.7|7039.7|7046.9|7040.9|7045.7|7039.7|0
1623324870000|2021-06-10 11:34:30|7045.4|7039.4|7045.2|7039.2|7045.4|7039.4|7045.2|7039.2|0
1623324890000|2021-06-10 11:34:50|7045.7|7039.7|7046.1|7040.1|7046.9|7040.9|7045.4|7039.4|3
1623324900000|2021-06-10 11:35:00|7046.4|7040.4|7045.4|7039.4|7046.4|7040.4|7045.4|7039.4|1
1623324910000|2021-06-10 11:35:10|7045.7|7039.7|7048.4|7042.4|7048.4|7042.4|7045.7|7039.7|1
1623324930000|2021-06-10 11:35:30|7049|7043|7049|7043|7049|7043|7049|7043|0
1623324940000|2021-06-10 11:35:40|7049.2|7043.2|7048.9|7042.9|7049.2|7043.2|7048.9|7042.9|0
1623324960000|2021-06-10 11:36:00|7048.7|7042.7|7048.4|7042.4|7048.7|7042.7|7048.4|7042.4|1
1623324970000|2021-06-10 11:36:10|7048.2|7042.2|7047.9|7041.9|7048.2|7042.2|7047.9|7041.9|1
1623324990000|2021-06-10 11:36:30|7047.7|7041.7|7047.7|7041.7|7047.7|7041.7|7047.7|7041.7|0
1623325020000|2021-06-10 11:37:00|7047.4|7041.4|7045.9|7039.9|7047.4|7041.4|7045.9|7039.9|1
1623325040000|2021-06-10 11:37:20|7045.5|7039.5|7045.4|7039.4|7045.5|7039.5|7045|7039|3
1623325050000|2021-06-10 11:37:30|7045|7039|7045|7039|7045|7039|7045|7039|0
1623325070000|2021-06-10 11:37:50|7044.7|7038.7|7044.7|7038.7|7044.7|7038.7|7044.7|7038.7|0
1623325080000|2021-06-10 11:38:00|7044.5|7038.5|7044.7|7038.7|7045|7039|7044.2|7038.2|1
1623325090000|2021-06-10 11:38:10|7045|7039|7045|7039|7045|7039|7045|7039|0
1623325100000|2021-06-10 11:38:20|7043.9|7037.9|7044.8|7038.8|7044.8|7038.8|7042.5|7036.5|4
1623325110000|2021-06-10 11:38:30|7045.7|7039.7|7044.5|7038.5|7045.7|7039.7|7044.5|7038.5|2
1623325120000|2021-06-10 11:38:40|7045|7039|7045.3|7039.3|7045.5|7039.5|7045|7039|0
1623325130000|2021-06-10 11:38:50|7045.5|7039.5|7046.8|7040.8|7047|7041|7045.5|7039.5|1
1623325140000|2021-06-10 11:39:00|7045.5|7039.5|7046.7|7040.7|7046.8|7040.8|7045.5|7039.5|0
1623325150000|2021-06-10 11:39:10|7045.3|7039.3|7048.3|7042.3|7048.3|7042.3|7045.3|7039.3|8
1623325160000|2021-06-10 11:39:20|7047|7041|7043.7|7037.7|7047.7|7041.7|7043.7|7037.7|4
1623325180000|2021-06-10 11:39:40|7043.5|7037.5|7043.5|7037.5|7043.5|7037.5|7043.5|7037.5|0
1623325190000|2021-06-10 11:39:50|7043.7|7037.7|7043.2|7037.2|7044.2|7038.2|7043.2|7037.2|0
1623325220000|2021-06-10 11:40:20|7043.5|7037.5|7043.8|7037.8|7043.8|7037.8|7042.8|7036.8|1
1623325230000|2021-06-10 11:40:30|7043.3|7037.3|7043.3|7037.3|7043.3|7037.3|7043.3|7037.3|0
1623325240000|2021-06-10 11:40:40|7044|7038|7044.3|7038.3|7044.3|7038.3|7044|7038|0
1623325250000|2021-06-10 11:40:50|7044.2|7038.2|7044.3|7038.3|7044.3|7038.3|7044.2|7038.2|0
1623325270000|2021-06-10 11:41:10|7044.2|7038.2|7044|7038|7044.3|7038.3|7044|7038|0
1623325280000|2021-06-10 11:41:20|7044.3|7038.3|7043.3|7037.3|7044.3|7038.3|7043.2|7037.2|1
1623325290000|2021-06-10 11:41:30|7043.5|7037.5|7043.1|7037.1|7043.8|7037.8|7043.1|7037.1|0
1623325300000|2021-06-10 11:41:40|7042.5|7036.5|7041.8|7035.8|7042.5|7036.5|7041|7035|10
1623325310000|2021-06-10 11:41:50|7041.3|7035.3|7041.3|7035.3|7041.3|7035.3|7041.3|7035.3|5
1623325320000|2021-06-10 11:42:00|7041.6|7035.6|7042|7036|7042|7036|7041.6|7035.6|20
1623325340000|2021-06-10 11:42:20|7042.3|7036.3|7041.8|7035.8|7042.3|7036.3|7041.8|7035.8|1
1623325350000|2021-06-10 11:42:30|7041.5|7035.5|7042.8|7036.8|7042.8|7036.8|7041.5|7035.5|1
1623325360000|2021-06-10 11:42:40|7043|7037|7043|7037|7043|7037|7043|7037|0
1623325400000|2021-06-10 11:43:20|7041.6|7035.6|7041.6|7035.6|7041.8|7035.8|7041.6|7035.6|0
1623325410000|2021-06-10 11:43:30|7041.5|7035.5|7041.6|7035.6|7043|7037|7041.1|7035.1|1
1623325430000|2021-06-10 11:43:50|7041.8|7035.8|7042.1|7036.1|7042.1|7036.1|7041.8|7035.8|0
1623325440000|2021-06-10 11:44:00|7041.8|7035.8|7041.6|7035.6|7041.8|7035.8|7041.6|7035.6|0
1623325450000|2021-06-10 11:44:10|7042.1|7036.1|7042.1|7036.1|7042.1|7036.1|7042.1|7036.1|3
1623325470000|2021-06-10 11:44:30|7041.8|7035.8|7041.8|7035.8|7041.8|7035.8|7041.8|7035.8|1
1623325490000|2021-06-10 11:44:50|7041.6|7035.6|7039.3|7033.3|7041.6|7035.6|7039.3|7033.3|4
1623325500000|2021-06-10 11:45:00|7039.9|7033.9|7039.4|7033.4|7039.9|7033.9|7039.4|7033.4|1
1623325520000|2021-06-10 11:45:20|7039.3|7033.3|7038.9|7032.9|7039.3|7033.3|7038.4|7032.4|1
1623325530000|2021-06-10 11:45:30|7038.4|7032.4|7038.4|7032.4|7038.4|7032.4|7038.4|7032.4|0
1623325540000|2021-06-10 11:45:40|7038.3|7032.3|7038.9|7032.9|7038.9|7032.9|7038.3|7032.3|4
1623325550000|2021-06-10 11:45:50|7037.9|7031.9|7037.3|7031.3|7037.9|7031.9|7037.3|7031.3|2
1623325560000|2021-06-10 11:46:00|7035.3|7029.3|7034.9|7028.9|7035.3|7029.3|7034.9|7028.9|3
1623325570000|2021-06-10 11:46:10|7034.6|7028.6|7033.2|7027.2|7034.6|7028.6|7033.1|7027.1|19
1623325580000|2021-06-10 11:46:20|7032.3|7026.3|7033.2|7027.2|7033.2|7027.2|7031.7|7025.7|5
1623325590000|2021-06-10 11:46:30|7033.7|7027.7|7035.7|7029.7|7035.7|7029.7|7033.7|7027.7|3
1623325600000|2021-06-10 11:46:40|7035.5|7029.5|7035.5|7029.5|7035.5|7029.5|7035.5|7029.5|1
1623325610000|2021-06-10 11:46:50|7035.2|7029.2|7035.2|7029.2|7035.2|7029.2|7035.2|7029.2|3
1623325620000|2021-06-10 11:47:00|7035.5|7029.5|7035|7029|7035.5|7029.5|7035|7029|0
1623325640000|2021-06-10 11:47:20|7034.5|7028.5|7034.5|7028.5|7034.5|7028.5|7034.5|7028.5|0
1623325650000|2021-06-10 11:47:30|7034.2|7028.2|7033.7|7027.7|7034.2|7028.2|7033.7|7027.7|1
1623325660000|2021-06-10 11:47:40|7034.5|7028.5|7034.2|7028.2|7034.5|7028.5|7034.2|7028.2|1
1623325670000|2021-06-10 11:47:50|7034.3|7028.3|7036.6|7030.6|7036.6|7030.6|7034|7028|3
1623325680000|2021-06-10 11:48:00|7037.6|7031.6|7036.9|7030.9|7038.1|7032.1|7036.9|7030.9|0
1623325690000|2021-06-10 11:48:10|7036.4|7030.4|7036.4|7030.4|7036.6|7030.6|7036.4|7030.4|1
1623325710000|2021-06-10 11:48:30|7036.9|7030.9|7036.4|7030.4|7036.9|7030.9|7036.4|7030.4|2
1623325740000|2021-06-10 11:49:00|7036.9|7030.9|7037.4|7031.4|7037.4|7031.4|7036.9|7030.9|0
1623325750000|2021-06-10 11:49:10|7037.2|7031.2|7036.9|7030.9|7037.2|7031.2|7036.9|7030.9|0
1623325770000|2021-06-10 11:49:30|7037.9|7031.9|7038.4|7032.4|7038.4|7032.4|7037.9|7031.9|1
1623325790000|2021-06-10 11:49:50|7038.2|7032.2|7037.9|7031.9|7038.2|7032.2|7037.9|7031.9|0
1623325810000|2021-06-10 11:50:10|7038.1|7032.1|7036.9|7030.9|7038.1|7032.1|7036.9|7030.9|1
1623325820000|2021-06-10 11:50:20|7036.7|7030.7|7036.7|7030.7|7036.7|7030.7|7036.7|7030.7|0
1623325830000|2021-06-10 11:50:30|7036.4|7030.4|7036.4|7030.4|7036.4|7030.4|7036.4|7030.4|0
1623325840000|2021-06-10 11:50:40|7036.6|7030.6|7036.9|7030.9|7036.9|7030.9|7036.6|7030.6|0
1623325860000|2021-06-10 11:51:00|7036.7|7030.7|7042.3|7036.3|7042.3|7036.3|7036.7|7030.7|11
1623325890000|2021-06-10 11:51:30|7042.5|7036.5|7042.7|7036.7|7042.9|7036.9|7042.2|7036.2|3
1623325920000|2021-06-10 11:52:00|7042.5|7036.5|7042.7|7036.7|7042.7|7036.7|7042.5|7036.5|0
1623325930000|2021-06-10 11:52:10|7042.9|7036.9|7042.9|7036.9|7042.9|7036.9|7042.9|7036.9|4
1623325940000|2021-06-10 11:52:20|7042.5|7036.5|7042.9|7036.9|7042.9|7036.9|7042.5|7036.5|1
1623325960000|2021-06-10 11:52:40|7042.7|7036.7|7042.7|7036.7|7042.7|7036.7|7042.7|7036.7|0
1623325980000|2021-06-10 11:53:00|7042.9|7036.9|7042.9|7036.9|7042.9|7036.9|7042.9|7036.9|0
1623325990000|2021-06-10 11:53:10|7042.7|7036.7|7042.5|7036.5|7042.7|7036.7|7042.5|7036.5|1
1623326000000|2021-06-10 11:53:20|7042.3|7036.3|7042.3|7036.3|7042.3|7036.3|7042.1|7036.1|4
1623326010000|2021-06-10 11:53:30|7042.1|7036.1|7042.3|7036.3|7042.5|7036.5|7041.9|7035.9|0
1623326030000|2021-06-10 11:53:50|7042.8|7036.8|7043.3|7037.3|7043.3|7037.3|7042.8|7036.8|3
1623326040000|2021-06-10 11:54:00|7042.4|7036.4|7042.4|7036.4|7042.4|7036.4|7042.4|7036.4|0
1623326050000|2021-06-10 11:54:10|7042|7036|7042|7036|7042|7036|7042|7036|0
1623326060000|2021-06-10 11:54:20|7042.2|7036.2|7042.2|7036.2|7042.2|7036.2|7042.2|7036.2|0
1623326070000|2021-06-10 11:54:30|7042.4|7036.4|7043.4|7037.4|7043.4|7037.4|7042.4|7036.4|1
1623326080000|2021-06-10 11:54:40|7043.2|7037.2|7043.2|7037.2|7043.2|7037.2|7043.2|7037.2|1
1623326090000|2021-06-10 11:54:50|7044.2|7038.2|7044.2|7038.2|7044.2|7038.2|7044.2|7038.2|0
1623326100000|2021-06-10 11:55:00|7043.4|7037.4|7042.4|7036.4|7043.4|7037.4|7042.4|7036.4|0
1623326130000|2021-06-10 11:55:30|7041.9|7035.9|7041|7035|7041.9|7035.9|7041|7035|1
1623326140000|2021-06-10 11:55:40|7040.3|7034.3|7040.7|7034.7|7040.7|7034.7|7040.3|7034.3|0
1623326150000|2021-06-10 11:55:50|7040.8|7034.8|7041.3|7035.3|7041.3|7035.3|7040.8|7034.8|0
1623326160000|2021-06-10 11:56:00|7041.7|7035.7|7040|7034|7041.7|7035.7|7040|7034|0
1623326170000|2021-06-10 11:56:10|7039.7|7033.7|7039.7|7033.7|7039.7|7033.7|7039.7|7033.7|1
1623326190000|2021-06-10 11:56:30|7035.7|7029.7|7036.5|7030.5|7036.5|7030.5|7034.3|7028.3|15
1623326200000|2021-06-10 11:56:40|7036.7|7030.7|7036.5|7030.5|7036.7|7030.7|7036.5|7030.5|0
1623326210000|2021-06-10 11:56:50|7036.7|7030.7|7036.2|7030.2|7037.8|7031.8|7034.7|7028.7|11
1623326220000|2021-06-10 11:57:00|7036.8|7030.8|7036.3|7030.3|7036.8|7030.8|7036.3|7030.3|1
1623326230000|2021-06-10 11:57:10|7035.2|7029.2|7034.3|7028.3|7035.2|7029.2|7034.3|7028.3|2
1623326240000|2021-06-10 11:57:20|7034.2|7028.2|7035|7029|7035|7029|7033.5|7027.5|0
1623326250000|2021-06-10 11:57:30|7034.8|7028.8|7034.2|7028.2|7034.8|7028.8|7034.2|7028.2|0
1623326260000|2021-06-10 11:57:40|7034.5|7028.5|7034.5|7028.5|7034.5|7028.5|7034.1|7028.1|1
1623326270000|2021-06-10 11:57:50|7034.3|7028.3|7034.3|7028.3|7034.3|7028.3|7034.3|7028.3|1
1623326280000|2021-06-10 11:58:00|7033.8|7027.8|7033.8|7027.8|7033.8|7027.8|7033|7027|2
1623326290000|2021-06-10 11:58:10|7033|7027|7035|7029|7035|7029|7033|7027|6
1623326300000|2021-06-10 11:58:20|7035.3|7029.3|7035.6|7029.6|7035.6|7029.6|7035.3|7029.3|0
1623326310000|2021-06-10 11:58:30|7036|7030|7035|7029|7036|7030|7034|7028|5
1623326320000|2021-06-10 11:58:40|7034.1|7028.1|7033.5|7027.5|7034.1|7028.1|7033.5|7027.5|2
1623326330000|2021-06-10 11:58:50|7033.8|7027.8|7035|7029|7035|7029|7033.8|7027.8|2
1623326340000|2021-06-10 11:59:00|7034.5|7028.5|7033.5|7027.5|7034.6|7028.6|7033|7027|7
1623326350000|2021-06-10 11:59:10|7033|7027|7033.5|7027.5|7034|7028|7033|7027|10
1623326370000|2021-06-10 11:59:30|7034.6|7028.6|7034.5|7028.5|7034.6|7028.6|7034.5|7028.5|0
1623326400000|2021-06-10 12:00:00|7034.3|7028.3|7034.1|7028.1|7035.1|7029.1|7034.1|7028.1|0
1623326410000|2021-06-10 12:00:10|7033|7027|7033.8|7027.8|7033.8|7027.8|7033|7027|2
1623326420000|2021-06-10 12:00:20|7034|7028|7033.8|7027.8|7034.1|7028.1|7033.3|7027.3|9
1623326430000|2021-06-10 12:00:30|7033.6|7027.6|7035.1|7029.1|7035.1|7029.1|7033.3|7027.3|0
1623326440000|2021-06-10 12:00:40|7035.3|7029.3|7037.5|7031.5|7037.5|7031.5|7034|7028|2
1623326450000|2021-06-10 12:00:50|7037.6|7031.6|7036.4|7030.4|7038.8|7032.8|7036.4|7030.4|0
1623326460000|2021-06-10 12:01:00|7035.9|7029.9|7035.9|7029.9|7036.4|7030.4|7035.8|7029.8|0
1623326470000|2021-06-10 12:01:10|7036.3|7030.3|7035.9|7029.9|7036.3|7030.3|7035.6|7029.6|0
1623326490000|2021-06-10 12:01:30|7035.6|7029.6|7034.4|7028.4|7035.9|7029.9|7034.4|7028.4|0
1623326500000|2021-06-10 12:01:40|7035.1|7029.1|7035.4|7029.4|7035.4|7029.4|7034.6|7028.6|0
1623326520000|2021-06-10 12:02:00|7034.4|7028.4|7035.1|7029.1|7035.1|7029.1|7034.4|7028.4|2
1623326530000|2021-06-10 12:02:10|7034.9|7028.9|7033.4|7027.4|7034.9|7028.9|7033.4|7027.4|0
1623326550000|2021-06-10 12:02:30|7032.4|7026.4|7035.8|7029.8|7035.8|7029.8|7032.4|7026.4|1
1623326560000|2021-06-10 12:02:40|7035.4|7029.4|7035.4|7029.4|7035.4|7029.4|7035.4|7029.4|0
1623326570000|2021-06-10 12:02:50|||||||||2
1623326580000|2021-06-10 12:03:00|7034.4|7028.4|7034.4|7028.4|7034.6|7028.6|7034.4|7028.4|0
1623326590000|2021-06-10 12:03:10|7034.6|7028.6|7034.4|7028.4|7034.6|7028.6|7034.4|7028.4|0
1623326600000|2021-06-10 12:03:20|7034.3|7028.3|7036.1|7030.1|7036.1|7030.1|7034.3|7028.3|0
1623326620000|2021-06-10 12:03:40|7035.6|7029.6|7035.4|7029.4|7036.4|7030.4|7035.4|7029.4|1
1623326630000|2021-06-10 12:03:50|7035.9|7029.9|7035.9|7029.9|7035.9|7029.9|7035.9|7029.9|0
1623326640000|2021-06-10 12:04:00|7035.6|7029.6|7034.6|7028.6|7035.6|7029.6|7034.4|7028.4|1
1623326650000|2021-06-10 12:04:10|7034.1|7028.1|7034.1|7028.1|7034.1|7028.1|7034.1|7028.1|0
1623326660000|2021-06-10 12:04:20|7034.4|7028.4|7033.9|7027.9|7034.4|7028.4|7033.4|7027.4|5
1623326670000|2021-06-10 12:04:30|7033.4|7027.4|7034.2|7028.2|7034.2|7028.2|7033.2|7027.2|4
1623326690000|2021-06-10 12:04:50|7034.1|7028.1|7032.9|7026.9|7034.1|7028.1|7032.9|7026.9|0
1623326700000|2021-06-10 12:05:00|7033.1|7027.1|7033.7|7027.7|7033.7|7027.7|7033.1|7027.1|0
1623326710000|2021-06-10 12:05:10|7033.1|7027.1|7032.4|7026.4|7033.7|7027.7|7032.2|7026.2|2
1623326720000|2021-06-10 12:05:20|7031.9|7025.9|7032.7|7026.7|7033.4|7027.4|7031.9|7025.9|5
1623326730000|2021-06-10 12:05:30|7033.1|7027.1|7033.7|7027.7|7033.7|7027.7|7033.1|7027.1|1
1623326740000|2021-06-10 12:05:40|7033.2|7027.2|7033.1|7027.1|7033.2|7027.2|7033.1|7027.1|0
1623326770000|2021-06-10 12:06:10|7032.7|7026.7|7033.9|7027.9|7033.9|7027.9|7032.7|7026.7|1
1623326780000|2021-06-10 12:06:20|7034.2|7028.2|7033.6|7027.6|7034.2|7028.2|7033.6|7027.6|9
1623326800000|2021-06-10 12:06:40|7033.7|7027.7|7034.2|7028.2|7034.2|7028.2|7033.7|7027.7|5
1623326810000|2021-06-10 12:06:50|7034.4|7028.4|7038.9|7032.9|7038.9|7032.9|7034.4|7028.4|28
1623326820000|2021-06-10 12:07:00|7039.2|7033.2|7038.4|7032.4|7039.9|7033.9|7038.2|7032.2|3
1623326830000|2021-06-10 12:07:10|7038.2|7032.2|7038.2|7032.2|7038.4|7032.4|7038.2|7032.2|0
1623326840000|2021-06-10 12:07:20|7038.4|7032.4|7038.2|7032.2|7038.4|7032.4|7038.2|7032.2|1
1623326850000|2021-06-10 12:07:30|7036.9|7030.9|7038.2|7032.2|7038.2|7032.2|7036.9|7030.9|0
1623326870000|2021-06-10 12:07:50|7038.8|7032.8|7038.2|7032.2|7038.8|7032.8|7037.6|7031.6|2
1623326880000|2021-06-10 12:08:00|7037.9|7031.9|7037.7|7031.7|7038.2|7032.2|7037.7|7031.7|1
1623326890000|2021-06-10 12:08:10|7036.7|7030.7|7037.2|7031.2|7037.4|7031.4|7036.5|7030.5|0
1623326900000|2021-06-10 12:08:20|7037.4|7031.4|7037.4|7031.4|7037.4|7031.4|7037.4|7031.4|0
1623326910000|2021-06-10 12:08:30|7037.2|7031.2|7037.5|7031.5|7037.7|7031.7|7037.2|7031.2|0
1623326920000|2021-06-10 12:08:40|7036.7|7030.7|7037.2|7031.2|7037.4|7031.4|7036.7|7030.7|0
1623326930000|2021-06-10 12:08:50|7037.1|7031.1|7036.9|7030.9|7037.4|7031.4|7036.6|7030.6|1
1623326940000|2021-06-10 12:09:00|7037.1|7031.1|7037.1|7031.1|7037.1|7031.1|7037.1|7031.1|0
1623326950000|2021-06-10 12:09:10|7036.9|7030.9|7034.7|7028.7|7036.9|7030.9|7034.7|7028.7|4
1623326970000|2021-06-10 12:09:30|7035.5|7029.5|7036.2|7030.2|7036.2|7030.2|7035.2|7029.2|0
1623326980000|2021-06-10 12:09:40|7036.4|7030.4|7036.2|7030.2|7036.4|7030.4|7036.2|7030.2|0
1623326990000|2021-06-10 12:09:50|7036.8|7030.8|7036.9|7030.9|7036.9|7030.9|7036.4|7030.4|1
1623327000000|2021-06-10 12:10:00|7037.7|7031.7|7035.5|7029.5|7037.7|7031.7|7035.5|7029.5|19
1623327020000|2021-06-10 12:10:20|7036|7030|7038.5|7032.5|7038.9|7032.9|7036|7030|3
1623327040000|2021-06-10 12:10:40|7039.7|7033.7|7040|7034|7040|7034|7039.2|7033.2|0
1623327050000|2021-06-10 12:10:50|7039.5|7033.5|7039.5|7033.5|7039.5|7033.5|7039.5|7033.5|0
1623327060000|2021-06-10 12:11:00|7040|7034|7041.4|7035.4|7041.4|7035.4|7040|7034|15
1623327070000|2021-06-10 12:11:10|7042.2|7036.2|7042.2|7036.2|7042.2|7036.2|7042.2|7036.2|0
1623327080000|2021-06-10 12:11:20|7043.5|7037.5|7042.1|7036.1|7043.9|7037.9|7042.1|7036.1|1
1623327090000|2021-06-10 12:11:30|7043.1|7037.1|7041.6|7035.6|7044.4|7038.4|7041.6|7035.6|3
1623327100000|2021-06-10 12:11:40|7042.4|7036.4|7042.6|7036.6|7042.8|7036.8|7042.1|7036.1|1
1623327110000|2021-06-10 12:11:50|7042.8|7036.8|7044.2|7038.2|7044.7|7038.7|7042.8|7036.8|12
1623327120000|2021-06-10 12:12:00|7043.3|7037.3|7044.2|7038.2|7044.2|7038.2|7043.2|7037.2|2
1623327130000|2021-06-10 12:12:10|7043.3|7037.3|7042.8|7036.8|7044.6|7038.6|7042.8|7036.8|2
1623327140000|2021-06-10 12:12:20|7042.1|7036.1|7042.4|7036.4|7042.4|7036.4|7042.1|7036.1|6
1623327150000|2021-06-10 12:12:30|7042.6|7036.6|7043.1|7037.1|7043.1|7037.1|7042.6|7036.6|1
1623327170000|2021-06-10 12:12:50|7043.3|7037.3|7043.3|7037.3|7044.2|7038.2|7043.1|7037.1|1
1623327190000|2021-06-10 12:13:10|7044.4|7038.4|7043.3|7037.3|7044.4|7038.4|7043.3|7037.3|2
1623327200000|2021-06-10 12:13:20|7043.5|7037.5|7043.3|7037.3|7045.1|7039.1|7043.3|7037.3|2
1623327220000|2021-06-10 12:13:40|7043.1|7037.1|7042.6|7036.6|7043.1|7037.1|7042.6|7036.6|2
1623327230000|2021-06-10 12:13:50|7042.8|7036.8|7042.6|7036.6|7042.8|7036.8|7042.6|7036.6|1
1623327240000|2021-06-10 12:14:00|7043|7037|7043|7037|7043|7037|7043|7037|1
1623327260000|2021-06-10 12:14:20|7044|7038|7043.1|7037.1|7044|7038|7043.1|7037.1|3
1623327270000|2021-06-10 12:14:30|7043.5|7037.5|7043.3|7037.3|7043.5|7037.5|7043.3|7037.3|1
1623327280000|2021-06-10 12:14:40|7043.5|7037.5|7043.5|7037.5|7044.5|7038.5|7043.5|7037.5|0
1623327290000|2021-06-10 12:14:50|7043.3|7037.3|7043.3|7037.3|7043.3|7037.3|7043.3|7037.3|0
1623327300000|2021-06-10 12:15:00|7046.3|7040.3|7041.4|7035.4|7047.3|7041.3|7040.9|7034.9|8
1623327310000|2021-06-10 12:15:10|7041.9|7035.9|7041.4|7035.4|7041.9|7035.9|7041.4|7035.4|4
1623327320000|2021-06-10 12:15:20|7041.9|7035.9|7041.9|7035.9|7041.9|7035.9|7041.6|7035.6|0
1623327330000|2021-06-10 12:15:30|||||||||1
1623327340000|2021-06-10 12:15:40|7042.5|7036.5|7041.9|7035.9|7042.5|7036.5|7041.9|7035.9|0
1623327350000|2021-06-10 12:15:50|7040.9|7034.9|7041.9|7035.9|7041.9|7035.9|7040.6|7034.6|0
1623327370000|2021-06-10 12:16:10|7041.5|7035.5|7041.3|7035.3|7041.5|7035.5|7041.3|7035.3|8
1623327380000|2021-06-10 12:16:20|7039.9|7033.9|7036.4|7030.4|7039.9|7033.9|7036.4|7030.4|24
1623327390000|2021-06-10 12:16:30|7036.7|7030.7|7035.8|7029.8|7036.7|7030.7|7035.8|7029.8|3
1623327400000|2021-06-10 12:16:40|7035.3|7029.3|7035.3|7029.3|7035.3|7029.3|7035.3|7029.3|5
1623327420000|2021-06-10 12:17:00|7036|7030|7036.5|7030.5|7036.5|7030.5|7035.8|7029.8|4
1623327430000|2021-06-10 12:17:10|7036.1|7030.1|7035.8|7029.8|7036.1|7030.1|7035.6|7029.6|2
1623327440000|2021-06-10 12:17:20|7035.5|7029.5|7034.8|7028.8|7035.8|7029.8|7034.8|7028.8|1
1623327450000|2021-06-10 12:17:30|7034.3|7028.3|7035.3|7029.3|7035.3|7029.3|7034.1|7028.1|3
1623327460000|2021-06-10 12:17:40|7034.8|7028.8|7035.3|7029.3|7035.3|7029.3|7034.8|7028.8|1
1623327470000|2021-06-10 12:17:50|7035.6|7029.6|7035.1|7029.1|7035.9|7029.9|7034.3|7028.3|13
1623327480000|2021-06-10 12:18:00|7034.8|7028.8|7034.8|7028.8|7034.8|7028.8|7034.3|7028.3|0
1623327490000|2021-06-10 12:18:10|7035|7029|7038.6|7032.6|7038.6|7032.6|7035|7029|15
1623327500000|2021-06-10 12:18:20|7037.8|7031.8|7038|7032|7038|7032|7037.8|7031.8|1
1623327510000|2021-06-10 12:18:30|7037.8|7031.8|7039.6|7033.6|7040.1|7034.1|7036.7|7030.7|44
1623327520000|2021-06-10 12:18:40|7039.8|7033.8|7041.6|7035.6|7041.6|7035.6|7039.8|7033.8|6
1623327530000|2021-06-10 12:18:50|7041.2|7035.2|7039.9|7033.9|7041.2|7035.2|7039.8|7033.8|1
1623327540000|2021-06-10 12:19:00|7040.2|7034.2|7039.9|7033.9|7040.2|7034.2|7039.9|7033.9|12
1623327550000|2021-06-10 12:19:10|7040.2|7034.2|7041.8|7035.8|7041.9|7035.9|7040.2|7034.2|33
1623327560000|2021-06-10 12:19:20|7042.4|7036.4|7043.3|7037.3|7043.3|7037.3|7042.4|7036.4|3
1623327570000|2021-06-10 12:19:30|7045.1|7039.1|7046.1|7040.1|7046.1|7040.1|7044.2|7038.2|3
1623327580000|2021-06-10 12:19:40|7045.8|7039.8|7045.8|7039.8|7045.8|7039.8|7045.8|7039.8|0
1623327590000|2021-06-10 12:19:50|7046|7040|7045.8|7039.8|7046.5|7040.5|7045.8|7039.8|0
1623327600000|2021-06-10 12:20:00|7047.6|7041.6|7048.3|7042.3|7050.6|7044.6|7046.6|7040.6|29
1623327610000|2021-06-10 12:20:10|7048.1|7042.1|7046.9|7040.9|7048.1|7042.1|7046.9|7040.9|1
1623327620000|2021-06-10 12:20:20|7045.6|7039.6|7045.6|7039.6|7045.6|7039.6|7045.6|7039.6|1
1623327630000|2021-06-10 12:20:30|7045.9|7039.9|7047.4|7041.4|7047.4|7041.4|7045.9|7039.9|0
1623327640000|2021-06-10 12:20:40|7046.8|7040.8|7045.7|7039.7|7046.8|7040.8|7045.4|7039.4|1
1623327650000|2021-06-10 12:20:50|7045.2|7039.2|7044.6|7038.6|7045.4|7039.4|7044.6|7038.6|0
1623327660000|2021-06-10 12:21:00|7044|7038|7044.9|7038.9|7045.1|7039.1|7044|7038|3
1623327670000|2021-06-10 12:21:10|7044.6|7038.6|7044.6|7038.6|7044.6|7038.6|7044.6|7038.6|9
1623327690000|2021-06-10 12:21:30|7044.4|7038.4|7044.4|7038.4|7044.4|7038.4|7044.4|7038.4|0
1623327700000|2021-06-10 12:21:40|7044.7|7038.7|7044.7|7038.7|7044.7|7038.7|7044.7|7038.7|0
1623327720000|2021-06-10 12:22:00|7044.9|7038.9|7044.9|7038.9|7044.9|7038.9|7044.7|7038.7|1
1623327750000|2021-06-10 12:22:30|7044.1|7038.1|7044.1|7038.1|7044.1|7038.1|7043.7|7037.7|2
1623327760000|2021-06-10 12:22:40|7044.4|7038.4|7042.4|7036.4|7044.4|7038.4|7042.4|7036.4|2
1623327770000|2021-06-10 12:22:50|7041.2|7035.2|7041.2|7035.2|7042.4|7036.4|7041.2|7035.2|3
1623327780000|2021-06-10 12:23:00|7041.4|7035.4|7040.4|7034.4|7041.5|7035.5|7040.2|7034.2|1
1623327800000|2021-06-10 12:23:20|7039.6|7033.6|7039.1|7033.1|7039.6|7033.6|7038.6|7032.6|1
1623327820000|2021-06-10 12:23:40|7038.8|7032.8|7038.8|7032.8|7038.8|7032.8|7038.8|7032.8|0
1623327830000|2021-06-10 12:23:50|7038.1|7032.1|7038.1|7032.1|7038.1|7032.1|7038.1|7032.1|2
1623327840000|2021-06-10 12:24:00|7039.5|7033.5|7038.7|7032.7|7039.9|7033.9|7038.7|7032.7|6
1623327850000|2021-06-10 12:24:10|7039|7033|7038.7|7032.7|7039.2|7033.2|7038.7|7032.7|1
1623327860000|2021-06-10 12:24:20|7038.5|7032.5|7039.2|7033.2|7039.2|7033.2|7038.5|7032.5|0
1623327870000|2021-06-10 12:24:30|7039.4|7033.4|7038.5|7032.5|7039.4|7033.4|7038.5|7032.5|1
1623327890000|2021-06-10 12:24:50|7038.8|7032.8|7039.3|7033.3|7039.5|7033.5|7038.8|7032.8|1
1623327900000|2021-06-10 12:25:00|7039.5|7033.5|7038|7032|7039.5|7033.5|7038|7032|2
1623327910000|2021-06-10 12:25:10|7038.6|7032.6|7038.7|7032.7|7038.7|7032.7|7038.6|7032.6|1
1623327930000|2021-06-10 12:25:30|7038.8|7032.8|7039.3|7033.3|7039.3|7033.3|7038.8|7032.8|0
1623327940000|2021-06-10 12:25:40|7040.5|7034.5|7040.7|7034.7|7040.7|7034.7|7040.2|7034.2|0
1623327950000|2021-06-10 12:25:50|7038.4|7032.4|7038.4|7032.4|7038.4|7032.4|7038.4|7032.4|3
1623327990000|2021-06-10 12:26:30|7038.1|7032.1|7038.1|7032.1|7038.1|7032.1|7038.1|7032.1|0
1623328010000|2021-06-10 12:26:50|7038.3|7032.3|7039.1|7033.1|7039.1|7033.1|7038.3|7032.3|1
1623328020000|2021-06-10 12:27:00|7038.8|7032.8|7038.9|7032.9|7039.1|7033.1|7038.7|7032.7|4
1623328030000|2021-06-10 12:27:10|7039.5|7033.5|7039.8|7033.8|7039.8|7033.8|7039.5|7033.5|2
1623328050000|2021-06-10 12:27:30|7039.6|7033.6|7038.7|7032.7|7039.6|7033.6|7038.7|7032.7|2
1623328080000|2021-06-10 12:28:00|7038.4|7032.4|7038.7|7032.7|7038.7|7032.7|7038.4|7032.4|0
1623328090000|2021-06-10 12:28:10|7038.4|7032.4|7039.1|7033.1|7039.3|7033.3|7038.4|7032.4|2
1623328100000|2021-06-10 12:28:20|7038.8|7032.8|7038.8|7032.8|7038.8|7032.8|7038.8|7032.8|0
1623328110000|2021-06-10 12:28:30|7039.1|7033.1|7039.3|7033.3|7040.2|7034.2|7039.1|7033.1|3
1623328120000|2021-06-10 12:28:40|||||||||1
1623328130000|2021-06-10 12:28:50|7039|7033|7039.3|7033.3|7039.5|7033.5|7039|7033|1
1623328140000|2021-06-10 12:29:00|7039|7033|7039.5|7033.5|7039.5|7033.5|7039|7033|5
1623328150000|2021-06-10 12:29:10|7039.8|7033.8|7039.8|7033.8|7039.8|7033.8|7039.8|7033.8|4
1623328160000|2021-06-10 12:29:20|7039.5|7033.5|7040.1|7034.1|7040.1|7034.1|7039.5|7033.5|0
1623328170000|2021-06-10 12:29:30|7040.8|7034.8|7039.9|7033.9|7040.8|7034.8|7039.9|7033.9|0
1623328180000|2021-06-10 12:29:40|7040.6|7034.6|7040.4|7034.4|7040.8|7034.8|7040.4|7034.4|1
1623328190000|2021-06-10 12:29:50|7039.9|7033.9|7039.9|7033.9|7039.9|7033.9|7039.9|7033.9|0
1623328200000|2021-06-10 12:30:00|7039.4|7033.4|7038.6|7032.6|7039.5|7033.5|7038.6|7032.6|2
1623328210000|2021-06-10 12:30:10|7038.9|7032.9|7038.9|7032.9|7038.9|7032.9|7038.9|7032.9|0
1623328220000|2021-06-10 12:30:20|7038.3|7032.3|7037.3|7031.3|7039|7033|7036.6|7030.6|2
1623328230000|2021-06-10 12:30:30|7037.1|7031.1|7038.6|7032.6|7038.6|7032.6|7037.1|7031.1|2
1623328240000|2021-06-10 12:30:40|||||||||1
1623328250000|2021-06-10 12:30:50|7037.6|7031.6|7036.7|7030.7|7037.7|7031.7|7036.4|7030.4|5
1623328260000|2021-06-10 12:31:00|7036.9|7030.9|7037.3|7031.3|7037.4|7031.4|7036.9|7030.9|3
1623328270000|2021-06-10 12:31:10|7036.8|7030.8|7037|7031|7037|7031|7036.5|7030.5|8
1623328280000|2021-06-10 12:31:20|7036.7|7030.7|7035.9|7029.9|7036.7|7030.7|7035.9|7029.9|23
1623328290000|2021-06-10 12:31:30|7035.7|7029.7|7034.7|7028.7|7035.7|7029.7|7033.9|7027.9|10
1623328300000|2021-06-10 12:31:40|7035.1|7029.1|7034.7|7028.7|7035.9|7029.9|7034.7|7028.7|2
1623328320000|2021-06-10 12:32:00|7033.9|7027.9|7033.8|7027.8|7034.5|7028.5|7032.6|7026.6|8
1623328330000|2021-06-10 12:32:10|7034|7028|7036.7|7030.7|7036.7|7030.7|7034|7028|1
1623328350000|2021-06-10 12:32:30|7036.2|7030.2|7036.4|7030.4|7036.5|7030.5|7035.7|7029.7|0
1623328360000|2021-06-10 12:32:40|7036.6|7030.6|7036.6|7030.6|7037.9|7031.9|7036.6|7030.6|1
1623328370000|2021-06-10 12:32:50|7035.6|7029.6|7036.4|7030.4|7037.1|7031.1|7035.6|7029.6|1
1623328380000|2021-06-10 12:33:00|7037.1|7031.1|7036.4|7030.4|7037.2|7031.2|7036.4|7030.4|0
1623328390000|2021-06-10 12:33:10|7036.1|7030.1|7036.1|7030.1|7036.1|7030.1|7036.1|7030.1|0
1623328400000|2021-06-10 12:33:20|7036.9|7030.9|7035.6|7029.6|7036.9|7030.9|7035.6|7029.6|0
1623328410000|2021-06-10 12:33:30|7035.3|7029.3|7035.9|7029.9|7036.1|7030.1|7034.8|7028.8|0
1623328420000|2021-06-10 12:33:40|7035.8|7029.8|7036.4|7030.4|7036.4|7030.4|7035.6|7029.6|0
1623328430000|2021-06-10 12:33:50|7037.6|7031.6|7039.4|7033.4|7039.4|7033.4|7037.3|7031.3|2
1623328440000|2021-06-10 12:34:00|7039.2|7033.2|7041.9|7035.9|7042.1|7036.1|7038.8|7032.8|1
1623328450000|2021-06-10 12:34:10|7041.7|7035.7|7043.2|7037.2|7045.6|7039.6|7041.7|7035.7|5
1623328460000|2021-06-10 12:34:20|7042.7|7036.7|7044.9|7038.9|7044.9|7038.9|7042.3|7036.3|7
1623328470000|2021-06-10 12:34:30|7045.4|7039.4|7045.6|7039.6|7045.6|7039.6|7044.7|7038.7|4
1623328480000|2021-06-10 12:34:40|7045.2|7039.2|7044.1|7038.1|7045.2|7039.2|7044.1|7038.1|0
1623328490000|2021-06-10 12:34:50|7044.6|7038.6|7046.1|7040.1|7046.1|7040.1|7044.6|7038.6|0
1623328500000|2021-06-10 12:35:00|7045.6|7039.6|7043.7|7037.7|7045.6|7039.6|7043.5|7037.5|1
1623328510000|2021-06-10 12:35:10|7044.1|7038.1|7046.4|7040.4|7046.4|7040.4|7044.1|7038.1|2
1623328520000|2021-06-10 12:35:20|7046.7|7040.7|7045.4|7039.4|7046.7|7040.7|7044.4|7038.4|2
1623328530000|2021-06-10 12:35:30|7046.1|7040.1|7045.1|7039.1|7046.6|7040.6|7039.8|7033.8|18
1623328540000|2021-06-10 12:35:40|7044.8|7038.8|7049.4|7043.4|7052.8|7046.8|7044.8|7038.8|15
1623328550000|2021-06-10 12:35:50|7049.7|7043.7|7050.8|7044.8|7050.8|7044.8|7049.4|7043.4|4
1623328560000|2021-06-10 12:36:00|7051.3|7045.3|7050.1|7044.1|7051.3|7045.3|7049.6|7043.6|7
1623328570000|2021-06-10 12:36:10|7049.2|7043.2|7046.7|7040.7|7049.2|7043.2|7046.2|7040.2|4
1623328580000|2021-06-10 12:36:20|7046.9|7040.9|7040|7034|7048.2|7042.2|7040|7034|15
1623328590000|2021-06-10 12:36:30|7040.5|7034.5|7043.9|7037.9|7044.2|7038.2|7040.5|7034.5|6
1623328600000|2021-06-10 12:36:40|7043.5|7037.5|7043.2|7037.2|7045.9|7039.9|7043.2|7037.2|12
1623328610000|2021-06-10 12:36:50|7043.5|7037.5|7042|7036|7045.5|7039.5|7040.7|7034.7|4
1623328620000|2021-06-10 12:37:00|7041.7|7035.7|7044.7|7038.7|7045|7039|7041.7|7035.7|0
1623328630000|2021-06-10 12:37:10|7044.4|7038.4|7044.2|7038.2|7044.4|7038.4|7042.7|7036.7|1
1623328640000|2021-06-10 12:37:20|7043.8|7037.8|7042|7036|7043.8|7037.8|7042|7036|0
1623328650000|2021-06-10 12:37:30|7042.3|7036.3|7041|7035|7042.7|7036.7|7041|7035|2
1623328660000|2021-06-10 12:37:40|7041.4|7035.4|7041.7|7035.7|7041.7|7035.7|7041.4|7035.4|0
1623328670000|2021-06-10 12:37:50|7041.3|7035.3|7040.7|7034.7|7041.3|7035.3|7040.7|7034.7|0
1623328680000|2021-06-10 12:38:00|7041|7035|7039.8|7033.8|7041.2|7035.2|7039.8|7033.8|1
1623328690000|2021-06-10 12:38:10|7040.5|7034.5|7041.5|7035.5|7041.5|7035.5|7040.5|7034.5|0
1623328700000|2021-06-10 12:38:20|7042|7036|7041.7|7035.7|7042|7036|7041.7|7035.7|0
1623328710000|2021-06-10 12:38:30|7041.5|7035.5|7040.7|7034.7|7041.5|7035.5|7040.3|7034.3|0
1623328720000|2021-06-10 12:38:40|7041.2|7035.2|7040.8|7034.8|7041.2|7035.2|7040.8|7034.8|0
1623328730000|2021-06-10 12:38:50|7041.3|7035.3|7044.2|7038.2|7044.2|7038.2|7041.3|7035.3|1
1623328740000|2021-06-10 12:39:00|7046.5|7040.5|7049.6|7043.6|7049.6|7043.6|7046.5|7040.5|24
1623328750000|2021-06-10 12:39:10|7049.9|7043.9|7050.7|7044.7|7050.7|7044.7|7049.4|7043.4|1
1623328760000|2021-06-10 12:39:20|7051.2|7045.2|7049|7043|7054|7048|7048.5|7042.5|16
1623328770000|2021-06-10 12:39:30|7049.2|7043.2|7049.2|7043.2|7049.2|7043.2|7049|7043|0
1623328780000|2021-06-10 12:39:40|7049.3|7043.3|7048.2|7042.2|7049.3|7043.3|7048|7042|2
1623328790000|2021-06-10 12:39:50|7047.8|7041.8|7048.2|7042.2|7048.2|7042.2|7047.8|7041.8|0
1623328800000|2021-06-10 12:40:00|7048.8|7042.8|7050|7044|7050.5|7044.5|7048.7|7042.7|1
1623328810000|2021-06-10 12:40:10|7050.5|7044.5|7052.2|7046.2|7052.2|7046.2|7050.5|7044.5|3
1623328820000|2021-06-10 12:40:20|7051.5|7045.5|7051.2|7045.2|7052.2|7046.2|7050.7|7044.7|7
1623328830000|2021-06-10 12:40:30|7051.3|7045.3|7049.5|7043.5|7052.2|7046.2|7049.5|7043.5|11
1623328840000|2021-06-10 12:40:40|7048.8|7042.8|7050|7044|7051.1|7045.1|7048.8|7042.8|3
1623328850000|2021-06-10 12:40:50|7050.1|7044.1|7049.3|7043.3|7050.1|7044.1|7048.8|7042.8|3
1623328860000|2021-06-10 12:41:00|7050.2|7044.2|7051.1|7045.1|7051.1|7045.1|7049.3|7043.3|14
1623328870000|2021-06-10 12:41:10|7051.3|7045.3|7051.6|7045.6|7051.6|7045.6|7051.3|7045.3|0
1623328880000|2021-06-10 12:41:20|7051.8|7045.8|7052.8|7046.8|7052.8|7046.8|7051.8|7045.8|1
1623328890000|2021-06-10 12:41:30|7053.3|7047.3|7052.1|7046.1|7053.8|7047.8|7051.3|7045.3|12
1623328900000|2021-06-10 12:41:40|7051.8|7045.8|7052.3|7046.3|7052.3|7046.3|7051.8|7045.8|0
1623328910000|2021-06-10 12:41:50|7052.1|7046.1|7050.3|7044.3|7052.1|7046.1|7050.3|7044.3|2
1623328920000|2021-06-10 12:42:00|7049.3|7043.3|7053.5|7047.5|7053.5|7047.5|7049.3|7043.3|11
1623328930000|2021-06-10 12:42:10|7053.3|7047.3|7052.3|7046.3|7053.3|7047.3|7051.5|7045.5|14
1623328940000|2021-06-10 12:42:20|7051.8|7045.8|7052|7046|7052|7046|7051.5|7045.5|0
1623328950000|2021-06-10 12:42:30|7051.5|7045.5|7050|7044|7051.5|7045.5|7050|7044|1
1623328960000|2021-06-10 12:42:40|7048.8|7038.8|7046.1|7040.1|7049.4|7041.2|7046.1|7038.8|15
1623328970000|2021-06-10 12:42:50|7046.7|7040.7|7045.1|7039.1|7046.7|7040.7|7045.1|7039.1|2
1623328980000|2021-06-10 12:43:00|7045.7|7039.7|7046.9|7040.9|7046.9|7040.9|7045.7|7039.7|0
1623328990000|2021-06-10 12:43:10|7044|7038|7043.6|7037.6|7044.1|7038.1|7043.1|7037.1|14
1623329000000|2021-06-10 12:43:20|7043.5|7037.5|7041.3|7035.3|7045.3|7037.5|7040.8|7034.8|12
1623329010000|2021-06-10 12:43:30|7040.8|7034.8|7040.4|7034.4|7040.9|7034.9|7040.4|7034.4|1
1623329020000|2021-06-10 12:43:40|7040.6|7034.6|7041.3|7035.3|7041.3|7035.3|7040.6|7034.6|2
1623329030000|2021-06-10 12:43:50|7040.9|7034.9|7042.4|7036.4|7043.4|7037.4|7040.9|7034.9|26
1623329040000|2021-06-10 12:44:00|7042.1|7036.1|7042.1|7036.1|7042.1|7036.1|7042.1|7036.1|0
1623329050000|2021-06-10 12:44:10|7042.3|7036.3|7043.1|7037.1|7044|7038|7042.3|7036.3|7
1623329060000|2021-06-10 12:44:20|7042.1|7036.1|7043.3|7037.3|7043.3|7037.3|7041.6|7035.6|2
1623329070000|2021-06-10 12:44:30|7043.1|7037.1|7043.8|7037.8|7043.8|7037.8|7042.8|7036.8|5
1623329080000|2021-06-10 12:44:40|7044.3|7038.3|7043.9|7037.9|7045.8|7039.8|7043.9|7037.9|4
1623329090000|2021-06-10 12:44:50|7045.5|7039.5|7044.1|7038.1|7046.1|7040.1|7044.1|7038.1|2
1623331800000|2021-06-10 13:30:00|7043.1|7037.1|7029.3|7023.3|7043.1|7037.1|7028.9|7022.9|124
1623331810000|2021-06-10 13:30:10|7029.8|7023.8|7033.8|7027.8|7034.4|7028.4|7026.1|7020.1|47
1623331820000|2021-06-10 13:30:20|7034.3|7028.3|7038.3|7032.3|7041.6|7035.6|7029.7|7023.7|27
1623331830000|2021-06-10 13:30:30|7037.9|7031.9|7047|7041|7047.3|7041.3|7037.8|7031.8|32
1623331840000|2021-06-10 13:30:40|7047.2|7041.2|7050.1|7044.1|7051.9|7045.9|7047.2|7041.2|21
1623331850000|2021-06-10 13:30:50|7050.3|7044.3|7051.5|7045.5|7054.1|7048.1|7049.3|7043.3|34
1623331860000|2021-06-10 13:31:00|7051.8|7045.8|7036.8|7030.8|7051.8|7045.8|7034.6|7028.6|35
1623331870000|2021-06-10 13:31:10|7036.3|7030.3|7041.5|7035.5|7048.8|7042.8|7036.3|7030.3|41
1623331880000|2021-06-10 13:31:20|7041.3|7035.3|7038.7|7032.7|7041.3|7035.3|7037.8|7031.8|4
1623331890000|2021-06-10 13:31:30|7039|7033|7036.6|7030.6|7039|7033|7030.1|7024.1|53
1623331900000|2021-06-10 13:31:40|7036|7030|7039.6|7033.6|7040.6|7034.6|7030.1|7024.1|11
1623331910000|2021-06-10 13:31:50|7038.8|7032.8|7042.4|7036.4|7042.8|7036.8|7035.6|7029.6|21
1623331920000|2021-06-10 13:32:00|7040.9|7034.9|7033.4|7027.4|7041.6|7035.6|7031.9|7025.9|8
1623331930000|2021-06-10 13:32:10|7033.1|7027.1|7033.1|7027.1|7033.6|7027.6|7031.6|7025.6|6
1623331940000|2021-06-10 13:32:20|7034.9|7028.9|7030.3|7024.3|7035.3|7029.3|7030.3|7024.3|39
1623331950000|2021-06-10 13:32:30|7029.9|7023.9|7027.4|7021.4|7029.9|7023.9|7027.4|7021.4|15
1623331960000|2021-06-10 13:32:40|7026.6|7020.6|7029.4|7023.4|7029.6|7023.6|7026.3|7020.3|32
1623331970000|2021-06-10 13:32:50|7029.1|7023.1|7034.1|7028.1|7034.1|7028.1|7028.6|7022.6|9
1623331980000|2021-06-10 13:33:00|7034.2|7028.2|7031|7025|7034.2|7028.2|7031|7025|26
1623331990000|2021-06-10 13:33:10|7029.9|7023.9|7032.4|7026.4|7032.6|7026.6|7029|7023|11
1623332000000|2021-06-10 13:33:20|7032.8|7026.8|7030.9|7024.9|7033.4|7027.4|7028.3|7022.3|12
1623332010000|2021-06-10 13:33:30|7031.1|7025.1|7028.3|7022.3|7031.1|7025.1|7027.4|7021.4|7
1623332020000|2021-06-10 13:33:40|7024.9|7018.9|7021.6|7015.6|7025.5|7019.5|7021.3|7015.3|35
1623332030000|2021-06-10 13:33:50|7021.5|7015.5|7015.1|7009.1|7021.8|7015.8|7015.1|7009.1|20
1623332040000|2021-06-10 13:34:00|7015|7009|7011|7005|7015.3|7009.3|7009.5|7003.5|37
1623332050000|2021-06-10 13:34:10|7011.2|7005.2|7010.1|7004.1|7011.2|7005.2|7009.9|7003.9|27
1623332060000|2021-06-10 13:34:20|7009.9|7003.9|7014.6|7008.6|7014.8|7008.8|7008.9|7002.9|12
1623332070000|2021-06-10 13:34:30|7014.3|7008.3|7016.6|7010.6|7016.8|7010.8|7013.6|7007.6|10
1623332080000|2021-06-10 13:34:40|7016.3|7010.3|7019.8|7013.8|7019.8|7013.8|7014.3|7008.3|8
1623332090000|2021-06-10 13:34:50|7019.1|7013.1|7024.2|7018.2|7027.5|7021.5|7019.1|7013.1|23
1623332100000|2021-06-10 13:35:00|7024.9|7018.9|7032.4|7026.4|7032.4|7026.4|7024.7|7018.7|31
1623332110000|2021-06-10 13:35:10|7032.6|7026.6|7029.6|7023.6|7035.1|7029.1|7029.6|7023.6|17
1623332120000|2021-06-10 13:35:20|7027.6|7021.6|7023.6|7017.6|7027.6|7021.6|7021.4|7015.4|21
1623332130000|2021-06-10 13:35:30|7023.9|7017.9|7019.1|7013.1|7023.9|7017.9|7017.4|7011.4|10
1623332140000|2021-06-10 13:35:40|7018.7|7012.7|7017.2|7011.2|7020.7|7014.7|7017.2|7011.2|22
1623332150000|2021-06-10 13:35:50|7017.1|7011.1|7015.8|7009.8|7017.1|7011.1|7013.4|7007.4|8
1623332160000|2021-06-10 13:36:00|7015.5|7009.5|7015.5|7009.5|7016|7010|7013|7007|7
1623332170000|2021-06-10 13:36:10|7017|7011|7014|7008|7017|7011|7014|7008|13
1623332180000|2021-06-10 13:36:20|7014.2|7008.2|7016.1|7010.1|7016.1|7010.1|7014.2|7008.2|8
1623332190000|2021-06-10 13:36:30|7015.7|7009.7|7020.4|7014.4|7020.6|7014.6|7015.7|7009.7|15
1623332200000|2021-06-10 13:36:40|7020.1|7014.1|7023.6|7017.6|7024.7|7018.7|7018.4|7012.4|10
1623332210000|2021-06-10 13:36:50|7024.2|7018.2|7028.6|7022.6|7028.6|7022.6|7024.2|7018.2|8
1623332220000|2021-06-10 13:37:00|7029.6|7023.6|7035.9|7029.9|7036.2|7030.2|7029.6|7023.6|12
1623332230000|2021-06-10 13:37:10|7035.7|7029.7|7037.2|7031.2|7038.6|7032.6|7035.7|7029.7|13
1623332240000|2021-06-10 13:37:20|7038.6|7032.6|7037.4|7031.4|7038.6|7032.6|7034.7|7028.7|11
1623332250000|2021-06-10 13:37:30|7036.6|7030.6|7033.7|7027.7|7037.4|7031.4|7031.2|7025.2|12
1623332260000|2021-06-10 13:37:40|7033.1|7027.1|7035.5|7029.5|7039.3|7033.3|7033.1|7027.1|3
1623332270000|2021-06-10 13:37:50|7035|7029|7036.6|7030.6|7037|7031|7034|7028|1
1623332280000|2021-06-10 13:38:00|7037.2|7031.2|7037.8|7031.8|7037.8|7031.8|7034.5|7028.5|2
1623332290000|2021-06-10 13:38:10|7038|7032|7038.7|7032.7|7038.7|7032.7|7034.8|7028.8|8
1623332300000|2021-06-10 13:38:20|7039|7033|7045.5|7039.5|7045.5|7039.5|7039|7033|3
1623332310000|2021-06-10 13:38:30|7044.9|7038.9|7049.5|7043.5|7051.3|7045.3|7041.2|7035.2|23
1623332320000|2021-06-10 13:38:40|7049.7|7043.7|7050.9|7044.9|7051.1|7045.1|7048.1|7042.1|18
1623332330000|2021-06-10 13:38:50|7050.6|7044.6|7049.9|7043.9|7050.9|7044.9|7049.9|7043.9|0
1623332340000|2021-06-10 13:39:00|7050.1|7044.1|7049|7043|7051.4|7045.4|7047|7041|22
1623332350000|2021-06-10 13:39:10|7048.9|7042.9|7050.7|7044.7|7051.4|7045.4|7048.2|7042.2|4
1623332360000|2021-06-10 13:39:20|7049.7|7043.7|7046.4|7040.4|7049.7|7043.7|7044.9|7038.9|3
1623332370000|2021-06-10 13:39:30|7047|7041|7046.9|7040.9|7047.9|7041.9|7046.9|7040.9|21
1623332380000|2021-06-10 13:39:40|7047|7041|7047.2|7041.2|7048.1|7042.1|7047|7041|2
1623332390000|2021-06-10 13:39:50|7046.6|7040.6|7045.1|7039.1|7047.3|7041.3|7043.1|7037.1|10
1623332400000|2021-06-10 13:40:00|7044.2|7038.2|7048|7042|7057|7051|7044.1|7038.1|27
1623332410000|2021-06-10 13:40:10|7048.5|7042.5|7046.3|7040.3|7049.8|7043.8|7045.3|7039.3|6
1623332420000|2021-06-10 13:40:20|7046.6|7040.6|7052.2|7046.2|7052.2|7046.2|7046.2|7040.2|12
1623332430000|2021-06-10 13:40:30|7052.5|7046.5|7056.8|7050.8|7060.3|7054.3|7052.5|7046.5|30
1623332440000|2021-06-10 13:40:40|7057.2|7051.2|7062.2|7056.2|7062.2|7056.2|7056.2|7050.2|13
1623332450000|2021-06-10 13:40:50|7061.8|7055.8|7063.3|7057.3|7070.8|7064.8|7060.8|7054.8|67
1623332460000|2021-06-10 13:41:00|7063.9|7057.9|7074.8|7068.8|7077.4|7071.4|7063.9|7057.9|54
1623332470000|2021-06-10 13:41:10|7075.9|7069.9|7071.5|7065.5|7077|7071|7069.2|7063.2|26
1623332480000|2021-06-10 13:41:20|7070.8|7064.8|7069.4|7063.4|7075.2|7069.2|7067.9|7061.9|13
1623332490000|2021-06-10 13:41:30|7069.7|7063.7|7079.6|7073.6|7079.6|7073.6|7069.4|7063.4|11
1623332500000|2021-06-10 13:41:40|7079.9|7073.9|7080.8|7074.8|7085.1|7079.1|7078.9|7072.9|27
1623332510000|2021-06-10 13:41:50|7081.1|7075.1|7083.1|7077.1|7084.8|7078.8|7081.1|7075.1|7
1623332520000|2021-06-10 13:42:00|7083.5|7077.5|7084.3|7078.3|7088.5|7082.5|7081|7075|32
1623332530000|2021-06-10 13:42:10|7082|7076|7071.3|7065.3|7084|7078|7070.6|7064.6|28
1623332540000|2021-06-10 13:42:20|7071.6|7065.6|7061.4|7055.4|7073|7067|7061.4|7055.4|17
1623332550000|2021-06-10 13:42:30|7061.1|7055.1|7064.4|7058.4|7066.9|7060.9|7061.1|7055.1|11
1623332560000|2021-06-10 13:42:40|7063.7|7057.7|7061.1|7055.1|7063.7|7057.7|7061.1|7055.1|6
1623332570000|2021-06-10 13:42:50|7062.8|7056.8|7061.1|7055.1|7066.6|7060.6|7060.1|7054.1|10
1623332580000|2021-06-10 13:43:00|7061.6|7055.6|7066.6|7060.6|7068.4|7062.4|7061.6|7055.6|9
1623332590000|2021-06-10 13:43:10|7066.4|7060.4|7061.4|7055.4|7066.4|7060.4|7061.4|7055.4|7
1623332600000|2021-06-10 13:43:20|7061.6|7055.6|7059.2|7053.2|7062.4|7056.4|7059.2|7053.2|4
1623332610000|2021-06-10 13:43:30|7057.5|7051.5|7057.7|7051.7|7058.9|7052.9|7056.9|7050.9|11
1623332620000|2021-06-10 13:43:40|7058.7|7052.7|7058.4|7052.4|7058.7|7052.7|7056.9|7050.9|5
1623332630000|2021-06-10 13:43:50|7058.8|7052.8|7058.4|7052.4|7060.2|7054.2|7057.7|7051.7|10
1623332640000|2021-06-10 13:44:00|7057.9|7051.9|7064.1|7058.1|7065.9|7059.9|7056.7|7050.7|16
1623332650000|2021-06-10 13:44:10|7063.9|7057.9|7055.5|7049.5|7063.9|7057.9|7054.9|7048.9|9
1623332660000|2021-06-10 13:44:20|7055.3|7049.3|7060.4|7054.4|7061.4|7055.4|7054.3|7048.3|22
1623332670000|2021-06-10 13:44:30|7061.4|7055.4|7062|7056|7062.5|7056.5|7059.6|7053.6|58
1623332680000|2021-06-10 13:44:40|7062.5|7056.5|7064.5|7058.5|7064.9|7058.9|7059.7|7053.7|26
1623332690000|2021-06-10 13:44:50|7063.4|7057.4|7072.9|7066.9|7072.9|7066.9|7063.4|7057.4|21
1623332700000|2021-06-10 13:45:00|7073.3|7067.3|7074.7|7068.7|7074.7|7068.7|7073.2|7067.2|12
1623332710000|2021-06-10 13:45:10|7074.4|7068.4|7075.9|7069.9|7075.9|7069.9|7073.2|7067.2|8
1623332720000|2021-06-10 13:45:20|7075.6|7069.6|7076.9|7070.9|7078.3|7072.3|7075.4|7069.4|22
1623332730000|2021-06-10 13:45:30|7075.8|7069.8|7075.9|7069.9|7077.6|7071.6|7075.8|7069.8|10
1623332740000|2021-06-10 13:45:40|7075.4|7069.4|7069.4|7063.4|7075.4|7069.4|7069.4|7063.4|7
1623332750000|2021-06-10 13:45:50|7069.3|7063.3|7069.3|7063.3|7071.3|7065.3|7069.3|7063.3|7
1623332760000|2021-06-10 13:46:00|7069.6|7063.6|7076.1|7070.1|7076.9|7070.9|7069.6|7063.6|26
1623332770000|2021-06-10 13:46:10|7076.4|7070.4|7074.4|7068.4|7076.4|7070.4|7073.4|7067.4|3
1623332780000|2021-06-10 13:46:20|7074.8|7068.8|7075.1|7069.1|7075.9|7069.9|7073.8|7067.8|6
1623332790000|2021-06-10 13:46:30|7074.9|7068.9|7071.7|7065.7|7074.9|7068.9|7071.7|7065.7|4
1623332800000|2021-06-10 13:46:40|7071.9|7065.9|7070.2|7064.2|7072.7|7066.7|7070.2|7064.2|8
1623332810000|2021-06-10 13:46:50|7069.2|7063.2|7064.6|7058.6|7069.5|7063.5|7064.4|7058.4|14
1623332820000|2021-06-10 13:47:00|7066.7|7060.7|7071.4|7065.4|7072.1|7066.1|7066.7|7060.7|15
1623332830000|2021-06-10 13:47:10|7070.6|7064.6|7066.1|7060.1|7070.6|7064.6|7064.1|7058.1|10
1623332840000|2021-06-10 13:47:20|7066.4|7060.4|7065.7|7059.7|7067.1|7061.1|7065.7|7059.7|5
1623332850000|2021-06-10 13:47:30|7066.1|7060.1|7068.6|7062.6|7069.1|7063.1|7066.1|7060.1|9
1623332860000|2021-06-10 13:47:40|7068.7|7062.7|7067.7|7061.7|7069.2|7063.2|7067.7|7061.7|7
1623332870000|2021-06-10 13:47:50|7067.6|7061.6|7073.1|7067.1|7074.9|7068.9|7067.1|7061.1|10
1623332880000|2021-06-10 13:48:00|7073.6|7067.6|7082.9|7076.9|7083.7|7077.7|7073.6|7067.6|23
1623332890000|2021-06-10 13:48:10|7083.5|7077.5|7088.4|7082.4|7088.4|7082.4|7083.5|7077.5|16
1623332900000|2021-06-10 13:48:20|7086|7080|7087.4|7081.4|7090.5|7084.5|7085.7|7079.7|52
1623332910000|2021-06-10 13:48:30|7087.7|7081.7|7084.9|7078.9|7089.9|7083.9|7084.6|7078.6|16
1623332920000|2021-06-10 13:48:40|7084.8|7078.8|7088.9|7082.9|7088.9|7082.9|7084.8|7078.8|8
1623332930000|2021-06-10 13:48:50|7088.6|7082.6|7085.8|7079.8|7088.6|7082.6|7085.1|7079.1|3
1623332940000|2021-06-10 13:49:00|7086.8|7080.8|7091.1|7085.1|7091.1|7085.1|7086.7|7080.7|24
1623332950000|2021-06-10 13:49:10|7091.3|7085.3|7089.7|7083.7|7092.2|7086.2|7089.7|7083.7|14
1623332960000|2021-06-10 13:49:20|7089.4|7083.4|7093.6|7087.6|7093.6|7087.6|7088.4|7082.4|13
1623332970000|2021-06-10 13:49:30|7093.7|7087.7|7106.3|7100.3|7107.4|7101.4|7093.4|7087.4|47
1623332980000|2021-06-10 13:49:40|7106|7100|7100.3|7094.3|7106.2|7100.2|7100.3|7094.3|15
1623332990000|2021-06-10 13:49:50|7101.1|7095.1|7100.9|7094.9|7103.1|7097.1|7100.2|7094.2|19
1623333000000|2021-06-10 13:50:00|7102.6|7096.6|7101.5|7095.5|7103.8|7097.8|7100.7|7094.7|11
1623333010000|2021-06-10 13:50:10|7101.1|7095.1|7096.5|7090.5|7102.3|7096.3|7095.5|7089.5|33
1623333020000|2021-06-10 13:50:20|7096.9|7090.9|7102.5|7096.5|7103.4|7097.4|7096.2|7090.2|23
1623333030000|2021-06-10 13:50:30|7102.2|7096.2|7099.6|7093.6|7102.2|7096.2|7098.5|7092.5|24
1623333040000|2021-06-10 13:50:40|7100.8|7094.8|7092.5|7086.5|7100.8|7094.8|7092.5|7086.5|13
1623333050000|2021-06-10 13:50:50|7091.9|7085.9|7086.2|7080.2|7093.2|7087.2|7084.5|7078.5|23
1623333060000|2021-06-10 13:51:00|7084.9|7078.9|7088.9|7082.9|7092.4|7086.4|7084.7|7078.7|44
1623333070000|2021-06-10 13:51:10|7089.4|7083.4|7091.9|7085.9|7092|7086|7089.4|7083.4|5
1623333080000|2021-06-10 13:51:20|7092|7086|7091.4|7085.4|7092|7086|7089.5|7083.5|2
1623333090000|2021-06-10 13:51:30|7092.5|7086.5|7097.4|7091.4|7098|7092|7092.4|7086.4|21
1623333100000|2021-06-10 13:51:40|7097|7091|7094.5|7088.5|7097.4|7091.4|7093.2|7087.2|13
1623333110000|2021-06-10 13:51:50|7094.4|7088.4|7089.5|7083.5|7094.5|7088.5|7089.5|7083.5|4
1623333120000|2021-06-10 13:52:00|7089.4|7083.4|7096.7|7090.7|7096.7|7090.7|7088.5|7082.5|14
1623333130000|2021-06-10 13:52:10|7096.4|7090.4|7093.5|7087.5|7096.7|7090.7|7092.5|7086.5|7
1623333140000|2021-06-10 13:52:20|7093.4|7087.4|7090.2|7084.2|7093.4|7087.4|7089.2|7083.2|3
1623333150000|2021-06-10 13:52:30|7090.4|7084.4|7089.4|7083.4|7090.7|7084.7|7088.7|7082.7|11
1623333160000|2021-06-10 13:52:40|7089|7083|7089|7083|7089.4|7083.4|7088.7|7082.7|0
1623333170000|2021-06-10 13:52:50|7088.7|7082.7|7084.5|7078.5|7088.7|7082.7|7084.3|7078.3|12
1623333180000|2021-06-10 13:53:00|7084.7|7078.7|7087.6|7081.6|7088|7082|7084.7|7078.7|3
1623333190000|2021-06-10 13:53:10|7088.3|7082.3|7089.5|7083.5|7090.4|7084.4|7088.3|7082.3|12
1623333200000|2021-06-10 13:53:20|7089.7|7083.7|7085.8|7079.8|7090.5|7084.5|7085.8|7079.8|7
1623333210000|2021-06-10 13:53:30|7086|7080|7088.2|7082.2|7088.2|7082.2|7084.5|7078.5|12
1623333220000|2021-06-10 13:53:40|7090.4|7084.4|7090.4|7084.4|7090.4|7084.4|7089.4|7083.4|8
1623333230000|2021-06-10 13:53:50|7090.3|7084.3|7089.7|7083.7|7090.8|7084.8|7087.3|7081.3|12
1623333240000|2021-06-10 13:54:00|7090|7084|7092.8|7086.8|7092.8|7086.8|7089.4|7083.4|6
1623333250000|2021-06-10 13:54:10|7094.8|7088.8|7099|7093|7100.3|7094.3|7094.8|7088.8|8
1623333260000|2021-06-10 13:54:20|7099.2|7093.2|7096.1|7090.1|7100.7|7094.7|7095.1|7089.1|14
1623333270000|2021-06-10 13:54:30|7095.8|7089.8|7094.8|7088.8|7095.8|7089.8|7092.6|7086.6|18
1623333280000|2021-06-10 13:54:40|7094.3|7088.3|7094.3|7088.3|7094.8|7088.8|7093|7087|5
1623333290000|2021-06-10 13:54:50|7094.4|7088.4|7093|7087|7094.9|7088.9|7088.5|7082.5|14
1623333300000|2021-06-10 13:55:00|7093.7|7087.7|7089.8|7083.8|7093.8|7087.8|7089.8|7083.8|8
1623333310000|2021-06-10 13:55:10|7089|7083|7085.5|7079.5|7089|7083|7085.5|7079.5|11
1623333320000|2021-06-10 13:55:20|7085.2|7079.2|7085.5|7079.5|7086.7|7080.7|7085.2|7079.2|10
1623333330000|2021-06-10 13:55:30|7085.8|7079.8|7084.8|7078.8|7086.3|7080.3|7084.7|7078.7|22
1623333340000|2021-06-10 13:55:40|7084.7|7078.7|7073.6|7067.6|7084.7|7078.7|7073.4|7067.4|36
1623333350000|2021-06-10 13:55:50|7073.4|7067.4|7078.4|7072.4|7079.5|7073.5|7073.4|7067.4|5
1623333360000|2021-06-10 13:56:00|7078.6|7072.6|7079.1|7073.1|7081|7075|7078.6|7072.6|8
1623333370000|2021-06-10 13:56:10|7078.4|7072.4|7078.7|7072.7|7080.7|7074.7|7078.2|7072.2|4
1623333380000|2021-06-10 13:56:20|7077.9|7071.9|7073.2|7067.2|7077.9|7071.9|7072.9|7066.9|16
1623333390000|2021-06-10 13:56:30|7074.4|7068.4|7075.6|7069.6|7076.1|7070.1|7073.9|7067.9|16
1623333400000|2021-06-10 13:56:40|7077.1|7071.1|7082.6|7076.6|7082.6|7076.6|7077.1|7071.1|9
1623333410000|2021-06-10 13:56:50|7083.1|7077.1|7083.9|7077.9|7084.7|7078.7|7081.7|7075.7|12
1623333420000|2021-06-10 13:57:00|7085|7079|7082.2|7076.2|7086|7080|7082.2|7076.2|13
1623333430000|2021-06-10 13:57:10|7081.9|7075.9|7082.2|7076.2|7082.2|7076.2|7080|7074|7
1623333440000|2021-06-10 13:57:20|7083.2|7077.2|7082.2|7076.2|7084.7|7078.7|7082.2|7076.2|6
1623333450000|2021-06-10 13:57:30|7082.4|7076.4|7077.4|7071.4|7082.9|7076.9|7077.4|7071.4|2
1623333460000|2021-06-10 13:57:40|7078.1|7072.1|7080.8|7074.8|7081.1|7075.1|7078.1|7072.1|6
1623333470000|2021-06-10 13:57:50|7080.4|7074.4|7076.6|7070.6|7080.4|7074.4|7076.6|7070.6|7
1623333480000|2021-06-10 13:58:00|7077.6|7071.6|7077.9|7071.9|7080.3|7074.3|7077.6|7071.6|25
1623333490000|2021-06-10 13:58:10|7076.6|7070.6|7076.9|7070.9|7076.9|7070.9|7073.8|7067.8|9
1623333500000|2021-06-10 13:58:20|7077.2|7071.2|7079.7|7073.7|7079.9|7073.9|7076.4|7070.4|5
1623333510000|2021-06-10 13:58:30|7079.1|7073.1|7077.3|7071.3|7081.1|7075.1|7077.3|7071.3|5
1623333520000|2021-06-10 13:58:40|7077.1|7071.1|7076.4|7070.4|7078.8|7072.8|7076.4|7070.4|13
1623333530000|2021-06-10 13:58:50|7076.2|7070.2|7076.4|7070.4|7077.9|7071.9|7076.2|7070.2|1
1623333540000|2021-06-10 13:59:00|7076.7|7070.7|7081.3|7075.3|7083.2|7077.2|7076.4|7070.4|11
1623333550000|2021-06-10 13:59:10|7081|7075|7074.2|7068.2|7081|7075|7074.2|7068.2|15
1623333560000|2021-06-10 13:59:20|7074.3|7068.3|7071.2|7065.2|7074.3|7068.3|7070.3|7064.3|10
1623333570000|2021-06-10 13:59:30|7071|7065|7073.5|7067.5|7073.5|7067.5|7070.2|7064.2|22
1623333580000|2021-06-10 13:59:40|7074.3|7068.3|7073.2|7067.2|7074.3|7068.3|7072.2|7066.2|3
1623333590000|2021-06-10 13:59:50|7072.2|7066.2|7067.3|7061.3|7072.2|7066.2|7067.3|7061.3|8
1623333600000|2021-06-10 14:00:00|7068.3|7062.3|7065.5|7059.5|7068.3|7062.3|7064|7058|23
1623333610000|2021-06-10 14:00:10|7065|7059|7065.5|7059.5|7069|7063|7064.8|7058.8|8
1623333620000|2021-06-10 14:00:20|7065.3|7059.3|7064.1|7058.1|7066.6|7060.6|7064|7058|6
1623333630000|2021-06-10 14:00:30|7064.5|7058.5|7064.1|7058.1|7065.8|7059.8|7063.8|7057.8|10
1623333640000|2021-06-10 14:00:40|7065.5|7059.5|7065.5|7059.5|7065.8|7059.8|7065.1|7059.1|3
1623333650000|2021-06-10 14:00:50|7065.8|7059.8|7068.8|7062.8|7070.5|7064.5|7065.8|7059.8|7
1623333660000|2021-06-10 14:01:00|7067.3|7061.3|7069|7063|7069|7063|7066.3|7060.3|8
1623333670000|2021-06-10 14:01:10|7069.3|7063.3|7067.5|7061.5|7069.3|7063.3|7066.3|7060.3|8
1623333680000|2021-06-10 14:01:20|7068.1|7062.1|7069.8|7063.8|7070.3|7064.3|7068|7062|10
1623333690000|2021-06-10 14:01:30|7069.5|7063.5|7067.3|7061.3|7069.8|7063.8|7067.3|7061.3|3
1623333700000|2021-06-10 14:01:40|7066.8|7060.8|7063.4|7057.4|7066.8|7060.8|7062.4|7056.4|40
1623333710000|2021-06-10 14:01:50|7063.6|7057.6|7064.6|7058.6|7065.4|7059.4|7063.4|7057.4|6
1623333720000|2021-06-10 14:02:00|7067|7061|7066.7|7060.7|7067.7|7061.7|7065.5|7059.5|33
1623333730000|2021-06-10 14:02:10|7067.7|7061.7|7067|7061|7067.7|7061.7|7066|7060|5
1623333740000|2021-06-10 14:02:20|7066.7|7060.7|7066|7060|7067|7061|7066|7060|2
1623333750000|2021-06-10 14:02:30|7066.7|7060.7|7068.5|7062.5|7068.5|7062.5|7066.7|7060.7|16
1623333760000|2021-06-10 14:02:40|7068.2|7062.2|7066.3|7060.3|7068.2|7062.2|7065.5|7059.5|7
1623333770000|2021-06-10 14:02:50|7066.5|7060.5|7063.5|7057.5|7067.5|7061.5|7063.5|7057.5|7
1623333780000|2021-06-10 14:03:00|7063.7|7057.7|7063.6|7057.6|7066.8|7060.8|7063.6|7057.6|18
1623333790000|2021-06-10 14:03:10|7064|7058|7063.6|7057.6|7064|7058|7062.8|7056.8|0
1623333800000|2021-06-10 14:03:20|7063.8|7057.8|7060.1|7054.1|7064.1|7058.1|7060.1|7054.1|8
1623333810000|2021-06-10 14:03:30|7059.8|7053.8|7047.6|7041.6|7059.8|7053.8|7047.3|7041.3|42
1623333820000|2021-06-10 14:03:40|7046.8|7040.8|7048.4|7042.4|7048.4|7042.4|7042.6|7036.6|32
1623333830000|2021-06-10 14:03:50|7046.7|7040.7|7043|7037|7047.2|7041.2|7042.5|7036.5|61
1623333840000|2021-06-10 14:04:00|7042.5|7036.5|7043.2|7037.2|7043.7|7037.7|7041.7|7035.7|14
1623333850000|2021-06-10 14:04:10|7042.7|7036.7|7040.5|7034.5|7042.7|7036.7|7037.2|7031.2|15
1623333860000|2021-06-10 14:04:20|7040.2|7034.2|7035.7|7029.7|7040.2|7034.2|7035.7|7029.7|8
1623333870000|2021-06-10 14:04:30|7032.7|7026.7|7036.7|7030.7|7037.7|7031.7|7032.7|7026.7|14
1623333880000|2021-06-10 14:04:40|7037.2|7031.2|7040.5|7034.5|7040.5|7034.5|7037.2|7031.2|49
1623333890000|2021-06-10 14:04:50|7039.9|7033.9|7037.7|7031.7|7039.9|7033.9|7037.7|7031.7|17
1623333900000|2021-06-10 14:05:00|7038|7032|7039.7|7033.7|7041|7035|7036.7|7030.7|11
1623333910000|2021-06-10 14:05:10|7039.9|7033.9|7038.7|7032.7|7042|7036|7038.7|7032.7|11
1623333920000|2021-06-10 14:05:20|7038.9|7032.9|7036.8|7030.8|7040|7034|7036.8|7030.8|12
1623333930000|2021-06-10 14:05:30|7037.4|7031.4|7035.5|7029.5|7037.9|7031.9|7033.5|7027.5|3
1623333940000|2021-06-10 14:05:40|7036.2|7030.2|7034.1|7028.1|7036.2|7030.2|7032.8|7026.8|28
1623333950000|2021-06-10 14:05:50|7032.9|7026.9|7027.2|7021.2|7032.9|7026.9|7027|7021|20
1623333960000|2021-06-10 14:06:00|7027.8|7021.8|7027.2|7021.2|7029|7023|7026.4|7020.4|21
1623333970000|2021-06-10 14:06:10|7026.7|7020.7|7026.6|7020.6|7027.8|7021.8|7026.1|7020.1|16
1623333980000|2021-06-10 14:06:20|7026.3|7020.3|7026.7|7020.7|7026.7|7020.7|7025.9|7019.9|5
1623333990000|2021-06-10 14:06:30|7028.9|7022.9|7038.6|7032.6|7041.1|7035.1|7027.6|7021.6|48
1623334000000|2021-06-10 14:06:40|7038.9|7032.9|7032.9|7026.9|7039.4|7033.4|7032.4|7026.4|10
1623334010000|2021-06-10 14:06:50|7032.8|7026.8|7040.5|7034.5|7041.7|7035.7|7030.3|7024.3|60
1623334020000|2021-06-10 14:07:00|7041.4|7035.4|7041.4|7035.4|7042.2|7036.2|7039.9|7033.9|12
1623334030000|2021-06-10 14:07:10|7041.7|7035.7|7040.7|7034.7|7042.9|7036.9|7039.8|7033.8|15
1623334040000|2021-06-10 14:07:20|7040.4|7034.4|7040.2|7034.2|7040.6|7034.6|7039.3|7033.3|5
1623334050000|2021-06-10 14:07:30|7040.5|7034.5|7039.7|7033.7|7040.7|7034.7|7039.7|7033.7|7
1623334060000|2021-06-10 14:07:40|7038.9|7032.9|7038.5|7032.5|7039.2|7033.2|7035.8|7029.8|8
1623334070000|2021-06-10 14:07:50|7039|7033|7036.6|7030.6|7039|7033|7036.1|7030.1|3
1623334080000|2021-06-10 14:08:00|7036.8|7030.8|7037.7|7031.7|7037.7|7031.7|7036.8|7030.8|7
1623334090000|2021-06-10 14:08:10|7038|7032|7035.9|7029.9|7038|7032|7035.9|7029.9|6
1623334100000|2021-06-10 14:08:20|7034.9|7028.9|7040.4|7034.4|7040.4|7034.4|7033.7|7027.7|10
1623334110000|2021-06-10 14:08:30|7040|7034|7045|7039|7045.2|7039.2|7040|7034|9
1623334120000|2021-06-10 14:08:40|7044.7|7038.7|7042.5|7036.5|7045.7|7039.7|7042.5|7036.5|10
1623334130000|2021-06-10 14:08:50|7042.7|7036.7|7041.6|7035.6|7042.7|7036.7|7041.6|7035.6|0
1623334140000|2021-06-10 14:09:00|7041.4|7035.4|7039|7033|7041.5|7035.5|7038.7|7032.7|8
1623334150000|2021-06-10 14:09:10|7039.4|7033.4|7038.2|7032.2|7039.4|7033.4|7037.7|7031.7|3
1623334160000|2021-06-10 14:09:20|7038.4|7032.4|7037.7|7031.7|7039.3|7033.3|7037.2|7031.2|7
1623334170000|2021-06-10 14:09:30|7037.5|7031.5|7043.8|7037.8|7044.3|7038.3|7037.5|7031.5|9
1623334180000|2021-06-10 14:09:40|7044|7038|7042.8|7036.8|7044.5|7038.5|7042.8|7036.8|11
1623334190000|2021-06-10 14:09:50|7043.1|7037.1|7043.3|7037.3|7043.3|7037.3|7042.8|7036.8|0
1623334200000|2021-06-10 14:10:00|7043.5|7037.5|7041.4|7035.4|7044.1|7038.1|7041.4|7035.4|20
1623334210000|2021-06-10 14:10:10|7040.7|7034.7|7039.9|7033.9|7041.6|7035.6|7039.6|7033.6|13
1623334220000|2021-06-10 14:10:20|7038.8|7032.8|7035.9|7029.9|7038.8|7032.8|7035.2|7029.2|19
1623334230000|2021-06-10 14:10:30|7036|7030|7036.9|7030.9|7037.9|7031.9|7035.7|7029.7|7
1623334240000|2021-06-10 14:10:40|7037.4|7031.4|7038.2|7032.2|7038.5|7032.5|7036.4|7030.4|10
1623334250000|2021-06-10 14:10:50|7038.9|7032.9|7039.5|7033.5|7039.9|7033.9|7038.9|7032.9|11
1623334260000|2021-06-10 14:11:00|7040.6|7034.6|7039|7033|7040.6|7034.6|7039|7033|18
1623334270000|2021-06-10 14:11:10|7037.5|7031.5|7039.4|7033.4|7040.5|7034.5|7036.5|7030.5|12
1623334280000|2021-06-10 14:11:20|7038.7|7032.7|7040.5|7034.5|7040.7|7034.7|7038.7|7032.7|8
1623334290000|2021-06-10 14:11:30|7040.4|7034.4|7039.4|7033.4|7040.4|7034.4|7039.2|7033.2|0
1623334300000|2021-06-10 14:11:40|7038.7|7032.7|7039.9|7033.9|7039.9|7033.9|7037.4|7031.4|0
1623334310000|2021-06-10 14:11:50|7040.6|7034.6|7038.2|7032.2|7040.6|7034.6|7038|7032|8
1623334320000|2021-06-10 14:12:00|7038.4|7032.4|7037.2|7031.2|7039.4|7033.4|7037.2|7031.2|2
1623334330000|2021-06-10 14:12:10|7037.5|7031.5|7037|7031|7037.5|7031.5|7036.5|7030.5|3
1623334340000|2021-06-10 14:12:20|7037.4|7031.4|7036.4|7030.4|7037.4|7031.4|7036|7030|0
1623334350000|2021-06-10 14:12:30|7036.5|7030.5|7035.4|7029.4|7036.5|7030.5|7035|7029|5
1623334360000|2021-06-10 14:12:40|7035.5|7029.5|7034.9|7028.9|7035.7|7029.7|7034.9|7028.9|8
1623334370000|2021-06-10 14:12:50|7034.5|7028.5|7034.9|7028.9|7035.5|7029.5|7034.5|7028.5|2
1623334380000|2021-06-10 14:13:00|7036.2|7030.2|7034|7028|7036.2|7030.2|7034|7028|12
1623334390000|2021-06-10 14:13:10|7033.4|7027.4|7034.4|7028.4|7034.5|7028.5|7033|7027|29
1623334400000|2021-06-10 14:13:20|7034.5|7028.5|7035.4|7029.4|7035.4|7029.4|7034.4|7028.4|6
1623334410000|2021-06-10 14:13:30|7034.9|7028.9|7029.5|7023.5|7035.4|7029.4|7029.2|7023.2|25
1623334420000|2021-06-10 14:13:40|7029.9|7023.9|7031|7025|7031.5|7025.5|7029.4|7023.4|25
1623334430000|2021-06-10 14:13:50|7030.7|7024.7|7030.5|7024.5|7030.7|7024.7|7029|7023|10
1623334440000|2021-06-10 14:14:00|7030.7|7024.7|7038|7032|7038.3|7032.3|7030.7|7024.7|12
1623334450000|2021-06-10 14:14:10|7037.7|7031.7|7038.3|7032.3|7041|7035|7037.3|7031.3|30
1623334460000|2021-06-10 14:14:20|7038.8|7032.8|7038.7|7032.7|7039.5|7033.5|7038.7|7032.7|4
1623334470000|2021-06-10 14:14:30|7039|7033|7039.5|7033.5|7040.5|7034.5|7035.7|7029.7|6
1623334480000|2021-06-10 14:14:40|7040|7034|7038.7|7032.7|7040.5|7034.5|7035.5|7029.5|16
1623334490000|2021-06-10 14:14:50|7039.4|7033.4|7039.2|7033.2|7039.7|7033.7|7039.2|7033.2|2
1623334500000|2021-06-10 14:15:00|7039.5|7033.5|7041.7|7035.7|7042.5|7036.5|7039.2|7033.2|39
1623334510000|2021-06-10 14:15:10|7042.2|7036.2|7038.5|7032.5|7042.2|7036.2|7038|7032|17
1623334520000|2021-06-10 14:15:20|7038.2|7032.2|7034.2|7028.2|7038.2|7032.2|7034|7028|9
1623334530000|2021-06-10 14:15:30|7034|7028|7033.5|7027.5|7034|7028|7033.2|7027.2|11
1623334540000|2021-06-10 14:15:40|7033|7027|7029.5|7023.5|7033|7027|7029.5|7023.5|15
1623334550000|2021-06-10 14:15:50|7028.5|7022.5|7025.5|7019.5|7028.5|7022.5|7025.5|7019.5|3
1623334560000|2021-06-10 14:16:00|7025.3|7019.3|7023.8|7017.8|7025.3|7019.3|7023.5|7017.5|5
1623334570000|2021-06-10 14:16:10|7024|7018|7020|7014|7024|7018|7019.5|7013.5|9
1623334580000|2021-06-10 14:16:20|7020.3|7014.3|7020.7|7014.7|7026.2|7020.2|7020|7014|35
1623334590000|2021-06-10 14:16:30|7020.3|7014.3|7020.8|7014.8|7021.5|7015.5|7019.8|7013.8|24
1623334600000|2021-06-10 14:16:40|7020.3|7014.3|7016.2|7010.2|7020.5|7014.5|7016.2|7010.2|47
1623334610000|2021-06-10 14:16:50|7015.9|7009.9|7013.1|7007.1|7015.9|7009.9|7012.7|7006.7|40
1623334620000|2021-06-10 14:17:00|7014.6|7008.6|7019|7013|7019.6|7013.6|7014.6|7008.6|22
1623334630000|2021-06-10 14:17:10|7018.5|7012.5|7017.8|7011.8|7019.3|7013.3|7017.3|7011.3|5
1623334640000|2021-06-10 14:17:20|7018.6|7012.6|7013.8|7007.8|7019.1|7013.1|7013.8|7007.8|18
1623334650000|2021-06-10 14:17:30|7014.3|7008.3|7015.3|7009.3|7016.5|7010.5|7014.3|7008.3|9
1623334660000|2021-06-10 14:17:40|7015.5|7009.5|7018.5|7012.5|7018.6|7012.6|7015.5|7009.5|8
1623334670000|2021-06-10 14:17:50|7018.6|7012.6|7016|7010|7020.3|7014.3|7016|7010|6
1623334680000|2021-06-10 14:18:00|7016.6|7010.6|7020|7014|7020.7|7014.7|7016.6|7010.6|9
1623334690000|2021-06-10 14:18:10|7019.7|7013.7|7013.1|7007.1|7019.7|7013.7|7013.1|7007.1|16
1623334700000|2021-06-10 14:18:20|7013|7007|7014.3|7008.3|7014.3|7008.3|7013|7007|21
1623334710000|2021-06-10 14:18:30|7014.6|7008.6|7014.5|7008.5|7014.6|7008.6|7014.3|7008.3|6
1623334720000|2021-06-10 14:18:40|7015|7009|7014.3|7008.3|7015.3|7009.3|7014.3|7008.3|5
1623334730000|2021-06-10 14:18:50|7015.6|7009.6|7012.7|7006.7|7015.6|7009.6|7012.7|7006.7|8
1623334740000|2021-06-10 14:19:00|7012.9|7006.9|7011.8|7005.8|7013.1|7007.1|7010.6|7004.6|52
1623334750000|2021-06-10 14:19:10|7012.6|7006.6|7014|7008|7014|7008|7011.5|7005.5|28
1623334760000|2021-06-10 14:19:20|7014.8|7008.8|7015.5|7009.5|7016.6|7010.6|7014.3|7008.3|9
1623334770000|2021-06-10 14:19:30|7015.8|7009.8|7016.2|7010.2|7016.2|7010.2|7015.7|7009.7|2
1623334780000|2021-06-10 14:19:40|7015.2|7009.2|7014.7|7008.7|7017.4|7011.4|7014.2|7008.2|9
1623334790000|2021-06-10 14:19:50|7014.5|7008.5|7016.4|7010.4|7016.7|7010.7|7013.7|7007.7|3
1623334800000|2021-06-10 14:20:00|7016.7|7010.7|7017|7011|7018.5|7012.5|7013.7|7007.7|21
1623334810000|2021-06-10 14:20:10|7016.8|7010.8|7020.4|7014.4|7020.7|7014.7|7016.8|7010.8|11
1623334820000|2021-06-10 14:20:20|7019.5|7013.5|7019.4|7013.4|7020.7|7014.7|7019.2|7013.2|12
1623334830000|2021-06-10 14:20:30|7019.2|7013.2|7017.9|7011.9|7019.2|7013.2|7017.4|7011.4|3
1623334840000|2021-06-10 14:20:40|7017.7|7011.7|7016.8|7010.8|7017.7|7011.7|7016|7010|3
1623334850000|2021-06-10 14:20:50|7014.8|7008.8|7011.7|7005.7|7015.8|7009.8|7011.7|7005.7|10
1623334860000|2021-06-10 14:21:00|7012|7006|7009.2|7003.2|7012.2|7006.2|7009.2|7003.2|3
1623334870000|2021-06-10 14:21:10|7006.1|7000.1|7008.5|7002.5|7008.7|7002.7|7005.8|6999.8|37
1623334880000|2021-06-10 14:21:20|7008.3|7002.3|7006.1|7000.1|7008.3|7002.3|7005.9|6999.9|11
1623334890000|2021-06-10 14:21:30|7006.3|7000.3|7005.9|6999.9|7006.4|7000.4|7005.4|6999.4|4
1623334900000|2021-06-10 14:21:40|7006.3|7000.3|7006.1|7000.1|7006.3|7000.3|7005|6999|28
1623334910000|2021-06-10 14:21:50|7005.7|6999.7|7005.3|6999.3|7008.4|7002.4|7005.3|6999.3|34
1623334920000|2021-06-10 14:22:00|7005.5|6999.5|7012.1|7006.1|7012.1|7006.1|7005.5|6999.5|29
1623334930000|2021-06-10 14:22:10|7012.2|7006.2|7010.7|7004.7|7012.9|7006.9|7010.7|7004.7|11
1623334940000|2021-06-10 14:22:20|7011|7005|7009.9|7003.9|7012.2|7006.2|7009.9|7003.9|3
1623334950000|2021-06-10 14:22:30|7009.7|7003.7|7008.2|7002.2|7009.9|7003.9|7007.9|7001.9|4
1623334960000|2021-06-10 14:22:40|7007.7|7001.7|7006.2|7000.2|7007.7|7001.7|7006.2|7000.2|0
1623334970000|2021-06-10 14:22:50|7006.9|7000.9|7006.2|7000.2|7007.4|7001.4|7006.2|7000.2|1
1623334980000|2021-06-10 14:23:00|7006.5|7000.5|7012.9|7006.9|7012.9|7006.9|7006.5|7000.5|27
1623334990000|2021-06-10 14:23:10|7013.1|7007.1|7009.9|7003.9|7013.7|7007.7|7009.9|7003.9|14
1623335000000|2021-06-10 14:23:20|7009.7|7003.7|7011.1|7005.1|7011.9|7005.9|7009.4|7003.4|6
1623335010000|2021-06-10 14:23:30|7011.9|7005.9|7012.4|7006.4|7013.4|7007.4|7011.9|7005.9|15
1623335020000|2021-06-10 14:23:40|7011.8|7005.8|7011.6|7005.6|7012.3|7006.3|7011.6|7005.6|3
1623335030000|2021-06-10 14:23:50|7012.9|7006.9|7013.1|7007.1|7013.1|7007.1|7012.9|7006.9|4
1623335040000|2021-06-10 14:24:00|7012.9|7006.9|7012.8|7006.8|7013.1|7007.1|7011.9|7005.9|9
1623335050000|2021-06-10 14:24:10|7012.4|7006.4|7013.9|7007.9|7014.2|7008.2|7011.6|7005.6|9
1623335060000|2021-06-10 14:24:20|7014.1|7008.1|7016.6|7010.6|7016.9|7010.9|7014.1|7008.1|18
1623335070000|2021-06-10 14:24:30|7016.4|7010.4|7015.7|7009.7|7016.8|7010.8|7015.4|7009.4|5
1623335080000|2021-06-10 14:24:40|7015.4|7009.4|7020.6|7014.6|7021.9|7015.9|7015.4|7009.4|10
1623335090000|2021-06-10 14:24:50|7020.9|7014.9|7020.9|7014.9|7023.4|7017.4|7020.9|7014.9|107
1623335100000|2021-06-10 14:25:00|7020.7|7014.7|7023.1|7017.1|7023.4|7017.4|7020.4|7014.4|5
1623335110000|2021-06-10 14:25:10|7023.9|7017.9|7025.1|7019.1|7025.4|7019.4|7022.9|7016.9|7
1623335120000|2021-06-10 14:25:20|7024.6|7018.6|7023.2|7017.2|7024.7|7018.7|7023.2|7017.2|7
1623335130000|2021-06-10 14:25:30|7022.6|7016.6|7025.4|7019.4|7025.4|7019.4|7022.6|7016.6|1
1623335140000|2021-06-10 14:25:40|7026.6|7020.6|7026.8|7020.8|7027.1|7021.1|7025.3|7019.3|11
1623335150000|2021-06-10 14:25:50|7027.3|7021.3|7027.1|7021.1|7027.3|7021.3|7026.8|7020.8|5
1623335160000|2021-06-10 14:26:00|7027.6|7021.6|7030.1|7024.1|7030.4|7024.4|7027|7021|35
1623335170000|2021-06-10 14:26:10|7030.3|7024.3|7026.8|7020.8|7031.3|7025.3|7026.8|7020.8|8
1623335180000|2021-06-10 14:26:20|7027.1|7021.1|7024.9|7018.9|7027.1|7021.1|7024.3|7018.3|7
1623335190000|2021-06-10 14:26:30|7025.3|7019.3|7022.2|7016.2|7025.3|7019.3|7021.7|7015.7|19
1623335200000|2021-06-10 14:26:40|7022.7|7016.7|7023.2|7017.2|7024.2|7018.2|7022.2|7016.2|4
1623335210000|2021-06-10 14:26:50|7022.7|7016.7|7020.4|7014.4|7022.7|7016.7|7020.4|7014.4|10
1623335220000|2021-06-10 14:27:00|7019.7|7013.7|7019.2|7013.2|7019.9|7013.9|7015.9|7009.9|15
1623335230000|2021-06-10 14:27:10|7019.6|7013.6|7017.1|7011.1|7020.1|7014.1|7016.2|7010.2|44
1623335240000|2021-06-10 14:27:20|7016.7|7010.7|7017.4|7011.4|7019.1|7013.1|7016.7|7010.7|6
1623335250000|2021-06-10 14:27:30|7018.1|7012.1|7017.7|7011.7|7018.1|7012.1|7017.7|7011.7|1
1623335260000|2021-06-10 14:27:40|7019.2|7013.2|7019.2|7013.2|7019.2|7013.2|7019.2|7013.2|2
1623335270000|2021-06-10 14:27:50|7018.1|7012.1|7015.4|7009.4|7019|7013|7015.4|7009.4|21
1623335280000|2021-06-10 14:28:00|7015.7|7009.7|7016|7010|7016.5|7010.5|7015.7|7009.7|44
1623335290000|2021-06-10 14:28:10|7015.9|7009.9|7016.2|7010.2|7016.2|7010.2|7014.7|7008.7|8
1623335300000|2021-06-10 14:28:20|7016.4|7010.4|7015.7|7009.7|7017.9|7011.9|7015.7|7009.7|0
1623335310000|2021-06-10 14:28:30|7015.4|7009.4|7014|7008|7015.7|7009.7|7013.2|7007.2|9
1623335320000|2021-06-10 14:28:40|7013.9|7007.9|7014.9|7008.9|7015.2|7009.2|7013.9|7007.9|5
1623335330000|2021-06-10 14:28:50|7014.2|7008.2|7014.6|7008.6|7016.2|7010.2|7014.2|7008.2|18
1623335340000|2021-06-10 14:29:00|7015.6|7009.6|7016.8|7010.8|7019.4|7013.4|7014.9|7008.9|25
1623335350000|2021-06-10 14:29:10|7016.3|7010.3|7016.3|7010.3|7016.8|7010.8|7015.8|7009.8|6
1623335360000|2021-06-10 14:29:20|7016.6|7010.6|7015.1|7009.1|7016.6|7010.6|7015.1|7009.1|1
1623335370000|2021-06-10 14:29:30|7015.4|7009.4|7014.9|7008.9|7015.9|7009.9|7014.9|7008.9|7
1623335380000|2021-06-10 14:29:40|7014.6|7008.6|7015.1|7009.1|7015.6|7009.6|7014.6|7008.6|23
1623335390000|2021-06-10 14:29:50|7014.8|7008.8|7014.4|7008.4|7015.1|7009.1|7013.9|7007.9|16
1623335400000|2021-06-10 14:30:00|7014.6|7008.6|7014.4|7008.4|7014.9|7008.9|7014.1|7008.1|1
1623335410000|2021-06-10 14:30:10|7014.1|7008.1|7014.6|7008.6|7014.6|7008.6|7014.1|7008.1|4
1623335420000|2021-06-10 14:30:20|7015|7009|7015.3|7009.3|7015.7|7009.7|7014.5|7008.5|30
1623335430000|2021-06-10 14:30:30|7015.5|7009.5|7015|7009|7016.3|7010.3|7015|7009|12
1623335440000|2021-06-10 14:30:40|7015.5|7009.5|7015.8|7009.8|7016.3|7010.3|7015|7009|19
1623335450000|2021-06-10 14:30:50|7015.5|7009.5|7015.5|7009.5|7015.5|7009.5|7015|7009|6
1623335460000|2021-06-10 14:31:00|7015.3|7009.3|7015.8|7009.8|7016.3|7010.3|7015|7009|18
1623335470000|2021-06-10 14:31:10|7016.2|7010.2|7015.4|7009.4|7016.2|7010.2|7014.9|7008.9|42
1623335480000|2021-06-10 14:31:20|7015.2|7009.2|7015.2|7009.2|7015.7|7009.7|7014.5|7008.5|11
1623335490000|2021-06-10 14:31:30|7015.5|7009.5|7015.4|7009.4|7015.5|7009.5|7013.9|7007.9|7
1623335500000|2021-06-10 14:31:40|7015.7|7009.7|7015.2|7009.2|7015.7|7009.7|7014.8|7008.8|1
1623335510000|2021-06-10 14:31:50|7014.4|7008.4|7012.7|7006.7|7014.4|7008.4|7012.4|7006.4|21
1623335520000|2021-06-10 14:32:00|7012.9|7006.9|7011|7005|7013.7|7007.7|7011|7005|28
1623335530000|2021-06-10 14:32:10|7010.7|7004.7|7010.7|7004.7|7010.7|7004.7|7009.7|7003.7|26
1623335540000|2021-06-10 14:32:20|7011|7005|7011.7|7005.7|7012.5|7006.5|7011|7005|3
1623335550000|2021-06-10 14:32:30|7011.2|7005.2|7012.2|7006.2|7012.4|7006.4|7009.7|7003.7|8
1623335560000|2021-06-10 14:32:40|7012.4|7006.4|7008.2|7002.2|7013.4|7007.4|7008.2|7002.2|9
1623335570000|2021-06-10 14:32:50|7006.8|7000.8|7006.8|7000.8|7007|7001|7006|7000|3
1623335580000|2021-06-10 14:33:00|7005.7|6999.7|7005.5|6999.5|7006.5|7000.5|7005.5|6999.5|24
1623335590000|2021-06-10 14:33:10|7005.3|6999.3|7006.3|7000.3|7006.5|7000.5|7005.3|6999.3|26
1623335600000|2021-06-10 14:33:20|7006.5|7000.5|7006.8|7000.8|7006.8|7000.8|7005.3|6999.3|17
1623335610000|2021-06-10 14:33:30|7008|7002|7009.8|7003.8|7010|7004|7006.3|7000.3|14
1623335620000|2021-06-10 14:33:40|7009.2|7003.2|7014.8|7008.8|7015.5|7009.5|7008.7|7002.7|119
1623335630000|2021-06-10 14:33:50|7014.3|7008.3|7011.9|7005.9|7014.3|7008.3|7011.9|7005.9|4
1623335640000|2021-06-10 14:34:00|7011.7|7005.7|7011.6|7005.6|7013|7007|7010.1|7004.1|62
1623335650000|2021-06-10 14:34:10|7011.4|7005.4|7010.3|7004.3|7012.1|7006.1|7010.1|7004.1|5
1623335660000|2021-06-10 14:34:20|7010.6|7004.6|7012.1|7006.1|7012.6|7006.6|7010.6|7004.6|5
1623335670000|2021-06-10 14:34:30|7011.9|7005.9|7010.1|7004.1|7011.9|7005.9|7009.9|7003.9|6
1623335680000|2021-06-10 14:34:40|7007.2|7001.2|7007|7001|7007.2|7001.2|7005.8|6999.8|3
1623335690000|2021-06-10 14:34:50|7006.3|7000.3|7006.5|7000.5|7006.5|7000.5|7006.3|7000.3|1
1623335700000|2021-06-10 14:35:00|7007|7001|7005.3|6999.3|7007|7001|7005.3|6999.3|8
1623335710000|2021-06-10 14:35:10|7005.5|6999.5|7006|7000|7007.8|7001.8|7005.3|6999.3|28
1623335720000|2021-06-10 14:35:20|7005.8|6999.8|7005.8|6999.8|7006|7000|7005.3|6999.3|2
1623335730000|2021-06-10 14:35:30|7006.1|7000.1|7010.5|7004.5|7010.5|7004.5|7006.1|7000.1|6
1623335740000|2021-06-10 14:35:40|7009.3|7003.3|7006.5|7000.5|7009.3|7003.3|7006.5|7000.5|3
1623335750000|2021-06-10 14:35:50|7006.3|7000.3|7005.5|6999.5|7006.5|7000.5|7005.1|6999.1|15
1623335760000|2021-06-10 14:36:00|7005.3|6999.3|7005.1|6999.1|7005.5|6999.5|7003.6|6997.6|11
1623335770000|2021-06-10 14:36:10|7004.3|6998.3|7004.3|6998.3|7004.3|6998.3|7004.1|6998.1|31
1623335780000|2021-06-10 14:36:20|7005.3|6999.3|7005.5|6999.5|7005.5|6999.5|7004.3|6998.3|2
1623335790000|2021-06-10 14:36:30|7004.1|6998.1|7003.3|6997.3|7004.5|6998.5|7003.3|6997.3|24
1623335800000|2021-06-10 14:36:40|7003.6|6997.6|7002.5|6996.5|7004|6998|7002.5|6996.5|21
1623335810000|2021-06-10 14:36:50|7003.9|6997.9|7002.1|6996.1|7004.5|6998.5|7002.1|6996.1|4
1623335820000|2021-06-10 14:37:00|7003.7|6997.7|7004.7|6998.7|7005|6999|7003.7|6997.7|7
1623335830000|2021-06-10 14:37:10|7004.1|6998.1|7005.5|6999.5|7006.3|7000.3|7003.6|6997.6|12
1623335840000|2021-06-10 14:37:20|7006|7000|6998.1|6992.1|7006|7000|6996.1|6990.1|107
1623335850000|2021-06-10 14:37:30|6997.7|6991.7|6994.3|6988.3|6997.7|6991.7|6994|6988|25
1623335860000|2021-06-10 14:37:40|6993.6|6987.6|6987.6|6981.6|6993.6|6987.6|6987.6|6981.6|72
1623335870000|2021-06-10 14:37:50|6990.1|6984.1|6985.4|6979.4|6990.1|6984.1|6982.9|6976.9|28
1623335880000|2021-06-10 14:38:00|6986.4|6980.4|6988.3|6982.3|6989.6|6983.6|6986.3|6980.3|28
1623335890000|2021-06-10 14:38:10|6988.6|6982.6|6984.7|6978.7|6988.6|6982.6|6984.4|6978.4|8
1623335900000|2021-06-10 14:38:20|6983.3|6977.3|6985.6|6979.6|6985.6|6979.6|6982.1|6976.1|41
1623335910000|2021-06-10 14:38:30|6985.4|6979.4|6984.6|6978.6|6985.4|6979.4|6984.6|6978.6|13
1623335920000|2021-06-10 14:38:40|6984.9|6978.9|6977.6|6971.6|6984.9|6978.9|6977.6|6971.6|26
1623335930000|2021-06-10 14:38:50|6978.2|6972.2|6984.7|6978.7|6984.7|6978.7|6978.2|6972.2|17
1623335940000|2021-06-10 14:39:00|6984.4|6978.4|6982.1|6976.1|6984.7|6978.7|6981.9|6975.9|7
1623335950000|2021-06-10 14:39:10|6982.4|6976.4|6983.1|6977.1|6983.4|6977.4|6982.1|6976.1|7
1623335960000|2021-06-10 14:39:20|6982.8|6976.8|6978.6|6972.6|6982.9|6976.9|6978.6|6972.6|13
1623335970000|2021-06-10 14:39:30|6978.1|6972.1|6976.9|6970.9|6978.7|6972.7|6976.1|6970.1|21
1623335980000|2021-06-10 14:39:40|6976.4|6970.4|6971.6|6965.6|6976.9|6970.9|6971.6|6965.6|22
1623335990000|2021-06-10 14:39:50|6972.4|6966.4|6972.5|6966.5|6973.2|6967.2|6972.2|6966.2|19
1623336000000|2021-06-10 14:40:00|6973|6967|6979.6|6973.6|6979.8|6973.8|6972.5|6966.5|185
1623336010000|2021-06-10 14:40:10|6979.5|6973.5|6978.5|6972.5|6979.6|6973.6|6977.6|6971.6|21
1623336020000|2021-06-10 14:40:20|6978|6972|6977.6|6971.6|6978|6972|6976.3|6970.3|14
1623336030000|2021-06-10 14:40:30|6977.4|6971.4|6979.8|6973.8|6980.6|6974.6|6977.4|6971.4|17
1623336040000|2021-06-10 14:40:40|6978.7|6972.7|6974.9|6968.9|6978.7|6972.7|6974.9|6968.9|9
1623336050000|2021-06-10 14:40:50|6974.7|6968.7|6974.6|6968.6|6974.7|6968.7|6973.6|6967.6|5
1623336060000|2021-06-10 14:41:00|6974.9|6968.9|6976.5|6970.5|6978.2|6972.2|6974.3|6968.3|14
1623336070000|2021-06-10 14:41:10|6976.3|6970.3|6977.3|6971.3|6977.6|6971.6|6975.2|6969.2|5
1623336080000|2021-06-10 14:41:20|6977.7|6971.7|6980.5|6974.5|6980.7|6974.7|6977.7|6971.7|9
1623336090000|2021-06-10 14:41:30|6980.8|6974.8|6984|6978|6984.1|6978.1|6980.3|6974.3|39
1623336100000|2021-06-10 14:41:40|6983.8|6977.8|6985.3|6979.3|6985.3|6979.3|6982.7|6976.7|7
1623336110000|2021-06-10 14:41:50|6984.3|6978.3|6984.6|6978.6|6984.6|6978.6|6982.1|6976.1|8
1623336120000|2021-06-10 14:42:00|6984.5|6978.5|6987.1|6981.1|6988.3|6982.3|6984.1|6978.1|17
1623336130000|2021-06-10 14:42:10|6987.4|6981.4|6988.4|6982.4|6991.3|6985.3|6987.1|6981.1|14
1623336140000|2021-06-10 14:42:20|6987.8|6981.8|6984.9|6978.9|6987.8|6981.8|6984.9|6978.9|8
1623336150000|2021-06-10 14:42:30|6986.3|6980.3|6985.6|6979.6|6987.8|6981.8|6985.6|6979.6|5
1623336160000|2021-06-10 14:42:40|6985.9|6979.9|6989.4|6983.4|6990.6|6984.6|6985.9|6979.9|7
1623336170000|2021-06-10 14:42:50|6988.6|6982.6|6989.4|6983.4|6990.4|6984.4|6988.6|6982.6|8
1623336180000|2021-06-10 14:43:00|6989.3|6983.3|6987.6|6981.6|6989.3|6983.3|6986.4|6980.4|3
1623336190000|2021-06-10 14:43:10|6987.8|6981.8|6989.1|6983.1|6989.1|6983.1|6987.8|6981.8|0
1623336200000|2021-06-10 14:43:20|6988.8|6982.8|6993.1|6987.1|6993.1|6987.1|6988.4|6982.4|27
1623336210000|2021-06-10 14:43:30|6993.9|6987.9|6993.3|6987.3|6994.3|6988.3|6993.3|6987.3|3
1623336220000|2021-06-10 14:43:40|6993.6|6987.6|6993.9|6987.9|6996.4|6990.4|6993.6|6987.6|6
1623336230000|2021-06-10 14:43:50|6993.1|6987.1|6999.3|6993.3|6999.3|6993.3|6991.1|6985.1|30
1623336240000|2021-06-10 14:44:00|6999.4|6993.4|7000.3|6994.3|7000.3|6994.3|6996.4|6990.4|18
1623336250000|2021-06-10 14:44:10|6999.9|6993.9|6999.3|6993.3|7000.4|6994.4|6999.3|6993.3|10
1623336260000|2021-06-10 14:44:20|6999.6|6993.6|6996.3|6990.3|6999.9|6993.9|6995.4|6989.4|12
1623336270000|2021-06-10 14:44:30|6996.1|6990.1|6996.9|6990.9|6997.9|6991.9|6996.1|6990.1|7
1623336280000|2021-06-10 14:44:40|6996.2|6990.2|6993.9|6987.9|6996.2|6990.2|6993.6|6987.6|4
1623336290000|2021-06-10 14:44:50|6994.1|6988.1|6992.8|6986.8|6994.1|6988.1|6992.4|6986.4|18
1623336300000|2021-06-10 14:45:00|6992.4|6986.4|6992.3|6986.3|6992.4|6986.4|6989.3|6983.3|7
1623336310000|2021-06-10 14:45:10|6991.9|6985.9|6992.6|6986.6|6992.6|6986.6|6991.6|6985.6|1
1623336320000|2021-06-10 14:45:20|6992.3|6986.3|6992.1|6986.1|6992.6|6986.6|6990.8|6984.8|11
1623336330000|2021-06-10 14:45:30|6993.1|6987.1|6991.9|6985.9|6993.1|6987.1|6991.9|6985.9|7
1623336340000|2021-06-10 14:45:40|6992.4|6986.4|6989.9|6983.9|6992.4|6986.4|6989.6|6983.6|6
1623336350000|2021-06-10 14:45:50|6990.1|6984.1|6991.9|6985.9|6991.9|6985.9|6989.9|6983.9|12
1623336360000|2021-06-10 14:46:00|6992.6|6986.6|6992.4|6986.4|6994.2|6988.2|6991.9|6985.9|18
1623336370000|2021-06-10 14:46:10|6991.9|6985.9|6991.9|6985.9|6991.9|6985.9|6991.9|6985.9|5
1623336380000|2021-06-10 14:46:20|6991.6|6985.6|6991.9|6985.9|6991.9|6985.9|6991.1|6985.1|7
1623336390000|2021-06-10 14:46:30|6991.4|6985.4|6993.9|6987.9|6994.1|6988.1|6991.4|6985.4|7
1623336400000|2021-06-10 14:46:40|6994.1|6988.1|6996.2|6990.2|6997.4|6991.4|6994.1|6988.1|6
1623336410000|2021-06-10 14:46:50|6996.7|6990.7|6995.2|6989.2|6998.4|6992.4|6994.1|6988.1|5
1623336420000|2021-06-10 14:47:00|6994.9|6988.9|6995.1|6989.1|6995.7|6989.7|6994.9|6988.9|3
1623336430000|2021-06-10 14:47:10|6994.6|6988.6|6998.4|6992.4|6998.4|6992.4|6994.1|6988.1|6
1623336440000|2021-06-10 14:47:20|6998.9|6992.9|6998.1|6992.1|6999.6|6993.6|6998.1|6992.1|8
1623336450000|2021-06-10 14:47:30|6998.4|6992.4|7001.1|6995.1|7001.1|6995.1|6998.4|6992.4|12
1623336460000|2021-06-10 14:47:40|7002.2|6996.2|7001.6|6995.6|7002.2|6996.2|7001.6|6995.6|3
1623336470000|2021-06-10 14:47:50|7001.2|6995.2|7001.7|6995.7|7001.7|6995.7|6998.6|6992.6|17
1623336480000|2021-06-10 14:48:00|7002.1|6996.1|7001.1|6995.1|7002.1|6996.1|7001.1|6995.1|4
1623336490000|2021-06-10 14:48:10|7000.9|6994.9|6997.9|6991.9|7000.9|6994.9|6997.9|6991.9|6
1623336500000|2021-06-10 14:48:20|6998.1|6992.1|6996.9|6990.9|6998.1|6992.1|6996.9|6990.9|5
1623336510000|2021-06-10 14:48:30|6997.1|6991.1|6998.9|6992.9|7000.9|6994.9|6997.1|6991.1|12
1623336520000|2021-06-10 14:48:40|6998.1|6992.1|6998.9|6992.9|6998.9|6992.9|6997.7|6991.7|0
1623336530000|2021-06-10 14:48:50|6998.6|6992.6|7000.6|6994.6|7000.9|6994.9|6998.6|6992.6|3
1623336540000|2021-06-10 14:49:00|7000.7|6994.7|6998.6|6992.6|7001.2|6995.2|6998.1|6992.1|4
1623336550000|2021-06-10 14:49:10|6998.9|6992.9|6998.6|6992.6|6998.9|6992.9|6998.6|6992.6|1
1623336560000|2021-06-10 14:49:20|6998.9|6992.9|6997|6991|6999.1|6993.1|6997|6991|11
1623336570000|2021-06-10 14:49:30|6996.4|6990.4|6997.2|6991.2|6997.5|6991.5|6996.4|6990.4|4
1623336580000|2021-06-10 14:49:40|6996.9|6990.9|6995.5|6989.5|6997.5|6991.5|6995|6989|6
1623336590000|2021-06-10 14:49:50|6995|6989|6993|6987|6995|6989|6991.9|6985.9|15
1623336600000|2021-06-10 14:50:00|6992.2|6986.2|6990.4|6984.4|6992.9|6986.9|6990.4|6984.4|25
1623336610000|2021-06-10 14:50:10|6990.7|6984.7|6992.4|6986.4|6992.4|6986.4|6990|6984|11
1623336620000|2021-06-10 14:50:20|6992|6986|6993.9|6987.9|6993.9|6987.9|6991.7|6985.7|7
1623336630000|2021-06-10 14:50:30|6994.2|6988.2|6994.9|6988.9|6995.4|6989.4|6994.2|6988.2|2
1623336640000|2021-06-10 14:50:40|6994.4|6988.4|6995.5|6989.5|6995.7|6989.7|6994.4|6988.4|13
1623336650000|2021-06-10 14:50:50|6995.4|6989.4|6998.7|6992.7|6999.2|6993.2|6995|6989|18
1623336660000|2021-06-10 14:51:00|6998.5|6992.5|6997.9|6991.9|6998.5|6992.5|6997.2|6991.2|11
1623336670000|2021-06-10 14:51:10|6998|6992|6996.9|6990.9|6998.4|6992.4|6996.9|6990.9|5
1623336680000|2021-06-10 14:51:20|6997|6991|6994.4|6988.4|6997.4|6991.4|6994.4|6988.4|15
1623336690000|2021-06-10 14:51:30|6994.5|6988.5|6996.9|6990.9|6998|6992|6994.5|6988.5|12
1623336700000|2021-06-10 14:51:40|6996.7|6990.7|6995.9|6989.9|6996.7|6990.7|6995.5|6989.5|0
1623336710000|2021-06-10 14:51:50|||||||||1
1623336720000|2021-06-10 14:52:00|6996.5|6990.5|6995.4|6989.4|6996.5|6990.5|6993.4|6987.4|11
1623336730000|2021-06-10 14:52:10|6996|6990|6994.9|6988.9|6996|6990|6994.9|6988.9|3
1623336740000|2021-06-10 14:52:20|6994.4|6988.4|6992.9|6986.9|6994.4|6988.4|6992.9|6986.9|1
1623336750000|2021-06-10 14:52:30|6992.5|6986.5|6992.9|6986.9|6993.4|6987.4|6992.5|6986.5|2
1623336760000|2021-06-10 14:52:40|6992.7|6986.7|6993|6987|6994|6988|6992.4|6986.4|4
1623336770000|2021-06-10 14:52:50|6992.9|6986.9|6990.4|6984.4|6992.9|6986.9|6990.4|6984.4|3
1623336780000|2021-06-10 14:53:00|6990|6984|6990.8|6984.8|6991.5|6985.5|6988.8|6982.8|39
1623336790000|2021-06-10 14:53:10|6991|6985|6985.7|6979.7|6991.3|6985.3|6984.8|6978.8|23
1623336800000|2021-06-10 14:53:20|6985.5|6979.5|6985.3|6979.3|6986|6980|6984.3|6978.3|27
1623336810000|2021-06-10 14:53:30|6983.8|6977.8|6985.3|6979.3|6986|6980|6983.8|6977.8|25
1623336820000|2021-06-10 14:53:40|6986.3|6980.3|6985.8|6979.8|6986.3|6980.3|6985.3|6979.3|10
1623336830000|2021-06-10 14:53:50|6985.3|6979.3|6988.7|6982.7|6989|6983|6985.3|6979.3|9
1623336840000|2021-06-10 14:54:00|6989|6983|6987.7|6981.7|6989.2|6983.2|6987.7|6981.7|22
1623336850000|2021-06-10 14:54:10|6988.1|6982.1|6989.1|6983.1|6989.4|6983.4|6988|6982|7
1623336860000|2021-06-10 14:54:20|6989.6|6983.6|6988.9|6982.9|6989.6|6983.6|6988.2|6982.2|7
1623336870000|2021-06-10 14:54:30|6989.1|6983.1|6984.7|6978.7|6989.1|6983.1|6984.7|6978.7|7
1623336880000|2021-06-10 14:54:40|6985.2|6979.2|6982.7|6976.7|6985.2|6979.2|6982.7|6976.7|3
1623336890000|2021-06-10 14:54:50|6983|6977|6982.9|6976.9|6983.7|6977.7|6982.7|6976.7|2
1623336900000|2021-06-10 14:55:00|6983.1|6977.1|6980.5|6974.5|6983.7|6977.7|6978.7|6972.7|9
1623336910000|2021-06-10 14:55:10|6980.8|6974.8|6984.5|6978.5|6985.3|6979.3|6980|6974|8
1623336920000|2021-06-10 14:55:20|6985|6979|6984.7|6978.7|6985.5|6979.5|6984.5|6978.5|4
1623336930000|2021-06-10 14:55:30|6984.2|6978.2|6985.2|6979.2|6985.7|6979.7|6984|6978|4
1623336940000|2021-06-10 14:55:40|6985.5|6979.5|6983.5|6977.5|6985.5|6979.5|6983.5|6977.5|0
1623336950000|2021-06-10 14:55:50|6981.5|6975.5|6979|6973|6981.8|6975.8|6979|6973|3
1623336960000|2021-06-10 14:56:00|6979.3|6973.3|6983.3|6977.3|6983.5|6977.5|6978.9|6972.9|18
1623336970000|2021-06-10 14:56:10|6983.9|6977.9|6985.7|6979.7|6986|6980|6983.7|6977.7|22
1623336980000|2021-06-10 14:56:20|6985.5|6979.5|6986.3|6980.3|6986.6|6980.6|6984.5|6978.5|23
1623336990000|2021-06-10 14:56:30|6986.8|6980.8|6989.1|6983.1|6989.1|6983.1|6986.5|6980.5|5
1623337000000|2021-06-10 14:56:40|6989.4|6983.4|6990.6|6984.6|6990.9|6984.9|6989.4|6983.4|11
1623337010000|2021-06-10 14:56:50|6990.2|6984.2|6987.3|6981.3|6990.9|6984.9|6986.9|6980.9|8
1623337020000|2021-06-10 14:57:00|6987.9|6981.9|6985.4|6979.4|6988.7|6982.7|6985.4|6979.4|6
1623337030000|2021-06-10 14:57:10|6985.1|6979.1|6984.3|6978.3|6988.9|6982.9|6984.3|6978.3|9
1623337040000|2021-06-10 14:57:20|6984.4|6978.4|6984.4|6978.4|6984.8|6978.8|6983.4|6977.4|12
1623337050000|2021-06-10 14:57:30|6984.8|6978.8|6984.9|6978.9|6984.9|6978.9|6984.4|6978.4|3
1623337060000|2021-06-10 14:57:40|6984.8|6978.8|6983.9|6977.9|6984.8|6978.8|6983.4|6977.4|5
1623337070000|2021-06-10 14:57:50|6984.4|6978.4|6984.4|6978.4|6985.3|6979.3|6984.4|6978.4|2
1623337080000|2021-06-10 14:58:00|6984.1|6978.1|6985.3|6979.3|6985.3|6979.3|6983.9|6977.9|9
1623337090000|2021-06-10 14:58:10|6984.8|6978.8|6984.8|6978.8|6985.1|6979.1|6984.6|6978.6|1
1623337100000|2021-06-10 14:58:20|6985.3|6979.3|6985.5|6979.5|6985.7|6979.7|6985.2|6979.2|10
1623337110000|2021-06-10 14:58:30|6985|6979|6985.3|6979.3|6985.3|6979.3|6984.1|6978.1|2
1623337120000|2021-06-10 14:58:40|6985.5|6979.5|6984.8|6978.8|6985.5|6979.5|6984.8|6978.8|1
1623337130000|2021-06-10 14:58:50|6985.5|6979.5|6990|6984|6990.8|6984.8|6985.5|6979.5|15
1623337140000|2021-06-10 14:59:00|6990.6|6984.6|6987.9|6981.9|6991.1|6985.1|6987.9|6981.9|4
1623337150000|2021-06-10 14:59:10|6988.3|6982.3|6990.8|6984.8|6991.6|6985.6|6987.6|6981.6|9
1623337160000|2021-06-10 14:59:20|6990.6|6984.6|6995.4|6989.4|6995.4|6989.4|6990.4|6984.4|10
1623337170000|2021-06-10 14:59:30|6995.6|6989.6|6992.6|6986.6|6995.7|6989.7|6992.6|6986.6|8
1623337180000|2021-06-10 14:59:40|6992|6986|6994.5|6988.5|6994.5|6988.5|6992|6986|8
1623337190000|2021-06-10 14:59:50|6994.7|6988.7|6994.3|6988.3|6995.2|6989.2|6993.5|6987.5|2
1623337200000|2021-06-10 15:00:00|6994.1|6988.1|6988.5|6982.5|6994.3|6988.3|6988.5|6982.5|5
1623337210000|2021-06-10 15:00:10|6988.3|6982.3|6988.3|6982.3|6988.5|6982.5|6988.3|6982.3|0
1623337220000|2021-06-10 15:00:20|6987.8|6981.8|6987.9|6981.9|6987.9|6981.9|6987.8|6981.8|4
1623337230000|2021-06-10 15:00:30|6988.1|6982.1|6990.2|6984.2|6990.7|6984.7|6987.4|6981.4|10
1623337240000|2021-06-10 15:00:40|6990.4|6984.4|6989.5|6983.5|6990.7|6984.7|6989.5|6983.5|3
1623337250000|2021-06-10 15:00:50|6990|6984|6987.8|6981.8|6990|6984|6987.8|6981.8|3
1623337260000|2021-06-10 15:01:00|6987.3|6981.3|6989.8|6983.8|6990|6984|6986.8|6980.8|8
1623337270000|2021-06-10 15:01:10|6990.1|6984.1|6989|6983|6990.5|6984.5|6989|6983|4
1623337280000|2021-06-10 15:01:20|6989.3|6983.3|6988.3|6982.3|6989.3|6983.3|6988.3|6982.3|6
1623337290000|2021-06-10 15:01:30|6988.5|6982.5|6990.1|6984.1|6990.1|6984.1|6986.9|6980.9|5
1623337300000|2021-06-10 15:01:40|6989.9|6983.9|6990.5|6984.5|6990.5|6984.5|6988.4|6982.4|19
1623337310000|2021-06-10 15:01:50|6990.1|6984.1|6990.7|6984.7|6990.9|6984.9|6990|6984|15
1623337320000|2021-06-10 15:02:00|6990.2|6984.2|6990.1|6984.1|6990.5|6984.5|6989.8|6983.8|12
1623337330000|2021-06-10 15:02:10|6988.9|6982.9|6989.6|6983.6|6989.7|6983.7|6988.9|6982.9|5
1623337340000|2021-06-10 15:02:20|6987.6|6981.6|6989.4|6983.4|6989.4|6983.4|6986.1|6980.1|79
1623337350000|2021-06-10 15:02:30|6989.6|6983.6|6976.4|6970.4|6989.6|6983.6|6975.4|6969.4|32
1623337360000|2021-06-10 15:02:40|6978.9|6972.9|6975.6|6969.6|6978.9|6972.9|6975.4|6969.4|8
1623337370000|2021-06-10 15:02:50|6975.4|6969.4|6977.9|6971.9|6978.2|6972.2|6975.4|6969.4|4
1623337380000|2021-06-10 15:03:00|6978.2|6972.2|6978.7|6972.7|6982.9|6976.9|6978.2|6972.2|11
1623337390000|2021-06-10 15:03:10|6979.4|6973.4|6978.4|6972.4|6980.2|6974.2|6977.9|6971.9|10
1623337400000|2021-06-10 15:03:20|6978.2|6972.2|6979.2|6973.2|6979.7|6973.7|6978.2|6972.2|8
1623337410000|2021-06-10 15:03:30|6978.7|6972.7|6979.2|6973.2|6980|6974|6977.9|6971.9|7
1623337420000|2021-06-10 15:03:40|6979.7|6973.7|6980.8|6974.8|6980.8|6974.8|6979.2|6973.2|10
1623337430000|2021-06-10 15:03:50|6981|6975|6979.2|6973.2|6981.2|6975.2|6978.4|6972.4|9
1623337440000|2021-06-10 15:04:00|6978.7|6972.7|6981.7|6975.7|6981.7|6975.7|6978.7|6972.7|5
1623337450000|2021-06-10 15:04:10|6980.9|6974.9|6983.2|6977.2|6983.2|6977.2|6980.9|6974.9|5
1623337460000|2021-06-10 15:04:20|6982.7|6976.7|6982.7|6976.7|6984.2|6978.2|6982.2|6976.2|17
1623337470000|2021-06-10 15:04:30|6983.7|6977.7|6984|6978|6985.4|6979.4|6982.9|6976.9|10
1623337480000|2021-06-10 15:04:40|6984.4|6978.4|6984|6978|6984.4|6978.4|6983.9|6977.9|1
1623337490000|2021-06-10 15:04:50|6983.5|6977.5|6983.9|6977.9|6984|6978|6983.5|6977.5|21
1623337500000|2021-06-10 15:05:00|6984|6978|6983.7|6977.7|6984.7|6978.7|6983.2|6977.2|9
1623337510000|2021-06-10 15:05:10|6984.2|6978.2|6983.7|6977.7|6984.2|6978.2|6983.7|6977.7|4
1623337520000|2021-06-10 15:05:20|6982.9|6976.9|6982.4|6976.4|6982.9|6976.9|6982.2|6976.2|5
1623337530000|2021-06-10 15:05:30|6982.7|6976.7|6983.7|6977.7|6983.7|6977.7|6982.2|6976.2|3
1623337540000|2021-06-10 15:05:40|6983.5|6977.5|6982.8|6976.8|6985.1|6979.1|6981.8|6975.8|11
1623337550000|2021-06-10 15:05:50|6982.6|6976.6|6984.5|6978.5|6985|6979|6982.6|6976.6|6
1623337560000|2021-06-10 15:06:00|6984.8|6978.8|6983.6|6977.6|6985.2|6979.2|6983.3|6977.3|12
1623337570000|2021-06-10 15:06:10|6983.8|6977.8|6983.8|6977.8|6985.2|6979.2|6982.7|6976.7|19
1623337580000|2021-06-10 15:06:20|6983.5|6977.5|6985.3|6979.3|6985.3|6979.3|6982|6976|15
1623337590000|2021-06-10 15:06:30|6985.7|6979.7|6985.8|6979.8|6985.8|6979.8|6985.7|6979.7|0
1623337600000|2021-06-10 15:06:40|6985.3|6979.3|6982.5|6976.5|6985.3|6979.3|6982.5|6976.5|6
1623337610000|2021-06-10 15:06:50|6982.8|6976.8|6982.5|6976.5|6982.8|6976.8|6982|6976|4
1623337620000|2021-06-10 15:07:00|6982.2|6976.2|6981.3|6975.3|6982.2|6976.2|6980.5|6974.5|16
1623337630000|2021-06-10 15:07:10|6981.7|6975.7|6984.6|6978.6|6984.6|6978.6|6981.3|6975.3|2
1623337640000|2021-06-10 15:07:20|6985.2|6979.2|6985.1|6979.1|6985.9|6979.9|6984.6|6978.6|6
1623337650000|2021-06-10 15:07:30|6986.3|6980.3|6986.6|6980.6|6986.9|6980.9|6986.3|6980.3|6
1623337660000|2021-06-10 15:07:40|6987.5|6981.5|6987.5|6981.5|6987.5|6981.5|6987.5|6981.5|3
1623337670000|2021-06-10 15:07:50|6987.7|6981.7|6987.4|6981.4|6987.7|6981.7|6987.2|6981.2|5
1623337680000|2021-06-10 15:08:00|6987.7|6981.7|6989|6983|6989|6983|6986.7|6980.7|3
1623337690000|2021-06-10 15:08:10|6988.7|6982.7|6988.5|6982.5|6989|6983|6988.5|6982.5|0
1623337700000|2021-06-10 15:08:20|6987.7|6981.7|6988|6982|6989.7|6983.7|6987.7|6981.7|4
1623337710000|2021-06-10 15:08:30|6987.7|6981.7|6987|6981|6987.7|6981.7|6986.5|6980.5|3
1623337720000|2021-06-10 15:08:40|6988.5|6982.5|6989.8|6983.8|6989.8|6983.8|6988|6982|3
1623337730000|2021-06-10 15:08:50|6989.5|6983.5|6989.2|6983.2|6989.8|6983.8|6989.1|6983.1|1
1623337740000|2021-06-10 15:09:00|6990.1|6984.1|6988.2|6982.2|6990.5|6984.5|6987.9|6981.9|9
1623337750000|2021-06-10 15:09:10|6988.4|6982.4|6988.9|6982.9|6989.2|6983.2|6988.4|6982.4|6
1623337760000|2021-06-10 15:09:20|6988.5|6982.5|6988.5|6982.5|6989.7|6983.7|6988.2|6982.2|2
1623337770000|2021-06-10 15:09:30|6989.2|6983.2|6989.7|6983.7|6989.7|6983.7|6988.7|6982.7|0
1623337780000|2021-06-10 15:09:40|6989.2|6983.2|6989.8|6983.8|6990.1|6984.1|6989.2|6983.2|1
1623337790000|2021-06-10 15:09:50|6990.1|6984.1|6992|6986|6992|6986|6990.1|6984.1|2
1623337800000|2021-06-10 15:10:00|6992.7|6986.7|6991.5|6985.5|6992.7|6986.7|6991.1|6985.1|4
1623337810000|2021-06-10 15:10:10|6991.3|6985.3|6991.3|6985.3|6991.3|6985.3|6990.8|6984.8|0
1623337820000|2021-06-10 15:10:20|6991|6985|6991.1|6985.1|6991.3|6985.3|6990.8|6984.8|2
1623337830000|2021-06-10 15:10:30|6990.8|6984.8|6990.6|6984.6|6990.8|6984.8|6990.6|6984.6|1
1623337840000|2021-06-10 15:10:40|6988.6|6982.6|6988.6|6982.6|6988.9|6982.9|6988.6|6982.6|1
1623337850000|2021-06-10 15:10:50|6988.4|6982.4|6987.7|6981.7|6988.6|6982.6|6987.1|6981.1|5
1623337860000|2021-06-10 15:11:00|6989.6|6983.6|6990.9|6984.9|6990.9|6984.9|6989.6|6983.6|3
1623337870000|2021-06-10 15:11:10|6990.6|6984.6|6990.6|6984.6|6991.8|6985.8|6990.6|6984.6|7
1623337880000|2021-06-10 15:11:20|6990.5|6984.5|6991.9|6985.9|6991.9|6985.9|6990.3|6984.3|10
1623337890000|2021-06-10 15:11:30|6991.3|6985.3|6997|6991|6997.9|6991.9|6991.3|6985.3|17
1623337900000|2021-06-10 15:11:40|6996.2|6990.2|6996.2|6990.2|6997.5|6991.5|6996.2|6990.2|11
1623337910000|2021-06-10 15:11:50|6997.2|6991.2|6995.2|6989.2|6997.2|6991.2|6995.2|6989.2|1
1623337920000|2021-06-10 15:12:00|6995|6989|6996|6990|6996|6990|6994.7|6988.7|5
1623337930000|2021-06-10 15:12:10|6995.8|6989.8|6996|6990|6996|6990|6994.7|6988.7|1
1623337940000|2021-06-10 15:12:20|6995.3|6989.3|6995.6|6989.6|6996.1|6990.1|6995.3|6989.3|2
1623337950000|2021-06-10 15:12:30|6995.3|6989.3|6995.6|6989.6|6996.4|6990.4|6995.3|6989.3|7
1623337960000|2021-06-10 15:12:40|6995.9|6989.9|6993.9|6987.9|6995.9|6989.9|6993.9|6987.9|6
1623337970000|2021-06-10 15:12:50|6993.6|6987.6|6992.6|6986.6|6993.6|6987.6|6992.4|6986.4|11
1623337980000|2021-06-10 15:13:00|6992.9|6986.9|6993.5|6987.5|6994.2|6988.2|6992.9|6986.9|2
1623337990000|2021-06-10 15:13:10|6992.6|6986.6|6993.9|6987.9|6993.9|6987.9|6992.6|6986.6|2
1623338000000|2021-06-10 15:13:20|6993.6|6987.6|6994.1|6988.1|6994.1|6988.1|6993.6|6987.6|0
1623338010000|2021-06-10 15:13:30|6994.7|6988.7|6997.4|6991.4|6997.4|6991.4|6994.7|6988.7|25
1623338020000|2021-06-10 15:13:40|6996.9|6990.9|7001.6|6995.6|7001.6|6995.6|6996.3|6990.3|8
1623338030000|2021-06-10 15:13:50|7001.7|6995.7|7001.7|6995.7|7001.9|6995.9|7001.7|6995.7|38
1623338040000|2021-06-10 15:14:00|7001.6|6995.6|7001.6|6995.6|7001.6|6995.6|7001.1|6995.1|3
1623338050000|2021-06-10 15:14:10|7001.4|6995.4|7000.6|6994.6|7001.4|6995.4|7000.6|6994.6|9
1623338060000|2021-06-10 15:14:20|7000.5|6994.5|7000.1|6994.1|7000.5|6994.5|6999.4|6993.4|15
1623338070000|2021-06-10 15:14:30|6999.9|6993.9|6999.4|6993.4|6999.9|6993.9|6999.4|6993.4|1
1623338080000|2021-06-10 15:14:40|6999.3|6993.3|6998.9|6992.9|6999.3|6993.3|6998.9|6992.9|2
1623338100000|2021-06-10 15:15:00|6998.7|6992.7|6999.3|6993.3|6999.3|6993.3|6998.6|6992.6|5
1623338110000|2021-06-10 15:15:10|6999.1|6993.1|6999.9|6993.9|6999.9|6993.9|6998.4|6992.4|2
1623338120000|2021-06-10 15:15:20|6999.6|6993.6|7000.7|6994.7|7000.7|6994.7|6999|6993|8
1623338130000|2021-06-10 15:15:30|7000.9|6994.9|7000.4|6994.4|7000.9|6994.9|7000.2|6994.2|2
1623338140000|2021-06-10 15:15:40|7000.2|6994.2|7000.2|6994.2|7000.2|6994.2|7000.2|6994.2|4
1623338150000|2021-06-10 15:15:50|7000|6994|7000.9|6994.9|7000.9|6994.9|6999.4|6993.4|6
1623338160000|2021-06-10 15:16:00|7001.4|6995.4|7000.5|6994.5|7001.4|6995.4|7000.5|6994.5|7
1623338170000|2021-06-10 15:16:10|6998.9|6992.9|6998.9|6992.9|6998.9|6992.9|6998.5|6992.5|4
1623338180000|2021-06-10 15:16:20|6997.7|6991.7|6999|6993|7000|6994|6997.7|6991.7|2
1623338190000|2021-06-10 15:16:30|6999.4|6993.4|7000|6994|7000|6994|6999.2|6993.2|0
1623338200000|2021-06-10 15:16:40|6999.7|6993.7|7000|6994|7000|6994|6999.4|6993.4|2
1623338210000|2021-06-10 15:16:50|7000.2|6994.2|7000|6994|7000.2|6994.2|7000|6994|0
1623338220000|2021-06-10 15:17:00|7000.2|6994.2|6999.7|6993.7|7000.2|6994.2|6999.2|6993.2|2
1623338230000|2021-06-10 15:17:10|7000|6994|7000.2|6994.2|7000.2|6994.2|6999.2|6993.2|3
1623338240000|2021-06-10 15:17:20|7000.4|6994.4|6999.7|6993.7|7000.4|6994.4|6999.2|6993.2|4
1623338250000|2021-06-10 15:17:30|6999.4|6993.4|7000.2|6994.2|7000.2|6994.2|6997.7|6991.7|13
1623338260000|2021-06-10 15:17:40|7000.4|6994.4|7000.4|6994.4|7000.7|6994.7|6999.9|6993.9|1
1623338270000|2021-06-10 15:17:50|7000.7|6994.7|7002.8|6996.8|7002.9|6996.9|7000.4|6994.4|3
1623338280000|2021-06-10 15:18:00|7002.3|6996.3|7001.2|6995.2|7002.3|6996.3|7001.2|6995.2|7
1623338290000|2021-06-10 15:18:10|7000.8|6994.8|7002.5|6996.5|7003.2|6997.2|7000.8|6994.8|6
1623338300000|2021-06-10 15:18:20|7002.7|6996.7|7006.5|7000.5|7006.5|7000.5|7002.7|6996.7|6
1623338310000|2021-06-10 15:18:30|7006|7000|7005.2|6999.2|7006.7|7000.7|7005.2|6999.2|6
1623338320000|2021-06-10 15:18:40|7005.3|6999.3|7005.3|6999.3|7006|7000|7005.3|6999.3|3
1623338330000|2021-06-10 15:18:50|7005.5|6999.5|7005.3|6999.3|7006|7000|7005|6999|2
1623338340000|2021-06-10 15:19:00|7005.7|6999.7|7006.2|7000.2|7006.2|7000.2|7005.3|6999.3|3
1623338350000|2021-06-10 15:19:10|7006|7000|7005.3|6999.3|7006.5|7000.5|7005.3|6999.3|1
1623338360000|2021-06-10 15:19:20|7005.7|6999.7|7007.5|7001.5|7008|7002|7005.7|6999.7|1
1623338370000|2021-06-10 15:19:30|7007.3|7001.3|7006.3|7000.3|7008|7002|7005.3|6999.3|6
1623338380000|2021-06-10 15:19:40|7006|7000|7003.6|6997.6|7006|7000|7002.8|6996.8|9
1623338390000|2021-06-10 15:19:50|7003.3|6997.3|7000.8|6994.8|7003.6|6997.6|7000.8|6994.8|5
1623338400000|2021-06-10 15:20:00|7000.7|6994.7|7001.8|6995.8|7002.3|6996.3|7000.7|6994.7|36
1623338410000|2021-06-10 15:20:10|7000.8|6994.8|6999.1|6993.1|7000.8|6994.8|6999.1|6993.1|3
1623338420000|2021-06-10 15:20:20|6998.7|6992.7|6996.4|6990.4|6998.7|6992.7|6996.4|6990.4|5
1623338430000|2021-06-10 15:20:30|6997.3|6991.3|6998.4|6992.4|6998.6|6992.6|6997.3|6991.3|6
1623338440000|2021-06-10 15:20:40|6997.9|6991.9|6997.2|6991.2|6998.9|6992.9|6997.2|6991.2|7
1623338450000|2021-06-10 15:20:50|6997.4|6991.4|6998.2|6992.2|6998.7|6992.7|6997.4|6991.4|0
1623338460000|2021-06-10 15:21:00|6998.4|6992.4|6994.6|6988.6|6998.6|6992.6|6994.6|6988.6|20
1623338470000|2021-06-10 15:21:10|6994.8|6988.8|6996.9|6990.9|6996.9|6990.9|6994.1|6988.1|2
1623338480000|2021-06-10 15:21:20|6997.2|6991.2|6996.5|6990.5|6997.2|6991.2|6995.9|6989.9|0
1623338490000|2021-06-10 15:21:30|6996.4|6990.4|6995.4|6989.4|6996.4|6990.4|6995.4|6989.4|11
1623338500000|2021-06-10 15:21:40|6994.9|6988.9|6995|6989|6995|6989|6993|6987|8
1623338510000|2021-06-10 15:21:50|6994.5|6988.5|6997.5|6991.5|6997.5|6991.5|6994.5|6988.5|8
1623338520000|2021-06-10 15:22:00|6997.7|6991.7|6997.2|6991.2|6998.5|6992.5|6996.3|6990.3|8
1623338530000|2021-06-10 15:22:10|6997.5|6991.5|6996.5|6990.5|6998.5|6992.5|6996.5|6990.5|0
1623338540000|2021-06-10 15:22:20|6997.5|6991.5|6999.7|6993.7|6999.7|6993.7|6997.5|6991.5|7
1623338550000|2021-06-10 15:22:30|7000|6994|7001.2|6995.2|7001.7|6995.7|6999.7|6993.7|4
1623338560000|2021-06-10 15:22:40|7001.8|6995.8|7004.1|6998.1|7005.2|6999.2|7001.7|6995.7|27
1623338570000|2021-06-10 15:22:50|7004.4|6998.4|7005.3|6999.3|7005.3|6999.3|7003.9|6997.9|4
1623338580000|2021-06-10 15:23:00|7005.9|6999.9|7003.1|6997.1|7006.2|7000.2|7003.1|6997.1|12
1623338590000|2021-06-10 15:23:10|7002.6|6996.6|6999.9|6993.9|7002.6|6996.6|6999.9|6993.9|0
1623338600000|2021-06-10 15:23:20|7000.1|6994.1|6998.9|6992.9|7000.7|6994.7|6998.4|6992.4|4
1623338610000|2021-06-10 15:23:30|6999.1|6993.1|6994.1|6988.1|6999.4|6993.4|6992.8|6986.8|11
1623338620000|2021-06-10 15:23:40|6994.5|6988.5|6995.8|6989.8|6996.3|6990.3|6994.1|6988.1|4
1623338630000|2021-06-10 15:23:50|6995.6|6989.6|6997.5|6991.5|6997.6|6991.6|6995.5|6989.5|6
1623338640000|2021-06-10 15:24:00|6997.1|6991.1|7001|6995|7001.1|6995.1|6997.1|6991.1|3
1623338650000|2021-06-10 15:24:10|7001.1|6995.1|6999.1|6993.1|7001.1|6995.1|6998.8|6992.8|2
1623338660000|2021-06-10 15:24:20|6999.5|6993.5|6997.8|6991.8|6999.6|6993.6|6997.5|6991.5|1
1623338670000|2021-06-10 15:24:30|6998.3|6992.3|6997.8|6991.8|6998.6|6992.6|6996.8|6990.8|1
1623338680000|2021-06-10 15:24:40|6998.6|6992.6|6997.5|6991.5|6998.6|6992.6|6997.5|6991.5|3
1623338690000|2021-06-10 15:24:50|6997.8|6991.8|6999.7|6993.7|7000.3|6994.3|6997.7|6991.7|5
1623338700000|2021-06-10 15:25:00|7000.3|6994.3|6999.8|6993.8|7000.3|6994.3|6998.7|6992.7|0
1623338710000|2021-06-10 15:25:10|7000|6994|6999|6993|7000|6994|6999|6993|2
1623338720000|2021-06-10 15:25:20|6997.7|6991.7|6997.7|6991.7|6997.7|6991.7|6997.7|6991.7|0
1623338730000|2021-06-10 15:25:30|6998|6992|6998|6992|6998.7|6992.7|6998|6992|2
1623338740000|2021-06-10 15:25:40|6998.3|6992.3|6999.3|6993.3|6999.3|6993.3|6998.3|6992.3|4
1623338750000|2021-06-10 15:25:50|6999.6|6993.6|6999.5|6993.5|7000.6|6994.6|6999.5|6993.5|0
1623338760000|2021-06-10 15:26:00|7001|6995|7001.7|6995.7|7002.5|6996.5|7001|6995|10
1623338770000|2021-06-10 15:26:10|7002.5|6996.5|6999.7|6993.7|7002.5|6996.5|6999.7|6993.7|9
1623338780000|2021-06-10 15:26:20|6999.5|6993.5|6998|6992|6999.5|6993.5|6996.3|6990.3|6
1623338790000|2021-06-10 15:26:30|6998.3|6992.3|6995.4|6989.4|6998.3|6992.3|6995.4|6989.4|4
1623338800000|2021-06-10 15:26:40|6995.7|6989.7|6990.4|6984.4|6995.7|6989.7|6990.4|6984.4|15
1623338810000|2021-06-10 15:26:50|6991.1|6985.1|6991.4|6985.4|6992.1|6986.1|6989.3|6983.3|42
1623338820000|2021-06-10 15:27:00|6989.6|6983.6|6988.8|6982.8|6989.9|6983.9|6988.3|6982.3|35
1623338830000|2021-06-10 15:27:10|6987.8|6981.8|6986.6|6980.6|6987.8|6981.8|6985.5|6979.5|7
1623338840000|2021-06-10 15:27:20|6986.3|6980.3|6984.8|6978.8|6986.5|6980.5|6984.6|6978.6|23
1623338850000|2021-06-10 15:27:30|6985|6979|6985.5|6979.5|6986.3|6980.3|6985|6979|18
1623338860000|2021-06-10 15:27:40|6985.6|6979.6|6985|6979|6986.6|6980.6|6982.5|6976.5|14
1623338870000|2021-06-10 15:27:50|6985.1|6979.1|6986.3|6980.3|6986.3|6980.3|6985.1|6979.1|2
1623338880000|2021-06-10 15:28:00|6986.6|6980.6|6987.8|6981.8|6987.8|6981.8|6986.3|6980.3|0
1623338890000|2021-06-10 15:28:10|6988|6982|6988.3|6982.3|6988.6|6982.6|6988|6982|1
1623338900000|2021-06-10 15:28:20|6988.6|6982.6|6987.8|6981.8|6988.6|6982.6|6986.8|6980.8|7
1623338910000|2021-06-10 15:28:30|6987.3|6981.3|6985.3|6979.3|6987.3|6981.3|6985.3|6979.3|9
1623338920000|2021-06-10 15:28:40|6985.1|6979.1|6983.5|6977.5|6985.8|6979.8|6983.5|6977.5|8
1623338930000|2021-06-10 15:28:50|6984.1|6978.1|6983.3|6977.3|6984.1|6978.1|6982.8|6976.8|3
1623338940000|2021-06-10 15:29:00|6984.3|6978.3|6984.6|6978.6|6985.1|6979.1|6984.1|6978.1|4
1623338950000|2021-06-10 15:29:10|6984.8|6978.8|6986.6|6980.6|6986.6|6980.6|6984.8|6978.8|8
1623338960000|2021-06-10 15:29:20|6986.8|6980.8|6984.7|6978.7|6987.6|6981.6|6984.7|6978.7|2
1623338970000|2021-06-10 15:29:30|6985.4|6979.4|6985.1|6979.1|6985.4|6979.4|6985.1|6979.1|2
1623338980000|2021-06-10 15:29:40|6984.4|6978.4|6988|6982|6988|6982|6984.4|6978.4|6
1623338990000|2021-06-10 15:29:50|6987.8|6981.8|6988.1|6982.1|6989.1|6983.1|6987.5|6981.5|10
1623339000000|2021-06-10 15:30:00|6987.8|6981.8|6988.3|6982.3|6988.9|6982.9|6987.2|6981.2|4
1623339010000|2021-06-10 15:30:10|6988.6|6982.6|6988.3|6982.3|6989.6|6983.6|6988.3|6982.3|3
1623339020000|2021-06-10 15:30:20|6988|6982|6987.7|6981.7|6988.1|6982.1|6987.3|6981.3|6
1623339030000|2021-06-10 15:30:30|6987.5|6981.5|6987|6981|6987.5|6981.5|6987|6981|5
1623339040000|2021-06-10 15:30:40|6985.6|6979.6|6986.1|6980.1|6986.8|6980.8|6985.4|6979.4|12
1623339050000|2021-06-10 15:30:50|6982.9|6976.9|6982.9|6976.9|6984.4|6978.4|6982.9|6976.9|26
1623339060000|2021-06-10 15:31:00|6983.1|6977.1|6983.1|6977.1|6985.6|6979.6|6982.9|6976.9|15
1623339070000|2021-06-10 15:31:10|6982.6|6976.6|6982.1|6976.1|6982.6|6976.6|6982.1|6976.1|1
1623339080000|2021-06-10 15:31:20|6980.9|6974.9|6981.6|6975.6|6981.6|6975.6|6980.6|6974.6|10
1623339090000|2021-06-10 15:31:30|6981.3|6975.3|6979.6|6973.6|6981.3|6975.3|6979.6|6973.6|40
1623339100000|2021-06-10 15:31:40|6979.3|6973.3|6978.6|6972.6|6979.6|6973.6|6978.4|6972.4|9
1623339110000|2021-06-10 15:31:50|6979.4|6973.4|6979.2|6973.2|6979.4|6973.4|6979.2|6973.2|1
1623339120000|2021-06-10 15:32:00|6979.4|6973.4|6980.9|6974.9|6981.3|6975.3|6979.4|6973.4|7
1623339130000|2021-06-10 15:32:10|6980.8|6974.8|6980.6|6974.6|6980.8|6974.8|6980.4|6974.4|3
1623339140000|2021-06-10 15:32:20|6981.3|6975.3|6981.1|6975.1|6981.3|6975.3|6979.9|6973.9|8
1623339150000|2021-06-10 15:32:30|6981.3|6975.3|6981|6975|6981.3|6975.3|6981|6975|1
1623339160000|2021-06-10 15:32:40|6981.3|6975.3|6977.5|6971.5|6981.3|6975.3|6976.5|6970.5|23
1623339170000|2021-06-10 15:32:50|6977.3|6971.3|6977.3|6971.3|6978.1|6972.1|6976.5|6970.5|6
1623339180000|2021-06-10 15:33:00|6977.6|6971.6|6978.9|6972.9|6979.4|6973.4|6977.3|6971.3|17
1623339190000|2021-06-10 15:33:10|6978.6|6972.6|6979.1|6973.1|6980.1|6974.1|6978.6|6972.6|2
1623339200000|2021-06-10 15:33:20|6978.8|6972.8|6978.9|6972.9|6978.9|6972.9|6978.1|6972.1|0
1623339210000|2021-06-10 15:33:30|6977.9|6971.9|6976.9|6970.9|6978.2|6972.2|6976.9|6970.9|3
1623339220000|2021-06-10 15:33:40|6977.1|6971.1|6976.9|6970.9|6977.2|6971.2|6976.7|6970.7|2
1623339230000|2021-06-10 15:33:50|6976.6|6970.6|6973.6|6967.6|6976.6|6970.6|6973.6|6967.6|7
1623339240000|2021-06-10 15:34:00|6973.4|6967.4|6974.1|6968.1|6974.1|6968.1|6973.1|6967.1|1
1623339250000|2021-06-10 15:34:10|6974.2|6968.2|6974.2|6968.2|6974.2|6968.2|6974.1|6968.1|10
1623339260000|2021-06-10 15:34:20|6974.8|6968.8|6975.5|6969.5|6975.9|6969.9|6974.8|6968.8|4
1623339270000|2021-06-10 15:34:30|6975.3|6969.3|6975.5|6969.5|6975.7|6969.7|6975|6969|5
1623339280000|2021-06-10 15:34:40|6975.6|6969.6|6975.5|6969.5|6975.7|6969.7|6975.5|6969.5|1
1623339290000|2021-06-10 15:34:50|6975.3|6969.3|6975|6969|6976.5|6970.5|6975|6969|9
1623339300000|2021-06-10 15:35:00|6975.4|6969.4|6975.9|6969.9|6976.4|6970.4|6975.4|6969.4|4
1623339310000|2021-06-10 15:35:10|6976.2|6970.2|6976.2|6970.2|6977.2|6971.2|6975.9|6969.9|3
1623339320000|2021-06-10 15:35:20|6975.9|6969.9|6976.4|6970.4|6977.7|6971.7|6975.9|6969.9|8
1623339330000|2021-06-10 15:35:30|6976.6|6970.6|6976.9|6970.9|6978.4|6972.4|6976.6|6970.6|5
1623339340000|2021-06-10 15:35:40|6976.7|6970.7|6977.9|6971.9|6978.1|6972.1|6976.4|6970.4|2
1623339350000|2021-06-10 15:35:50|6978.4|6972.4|6978.7|6972.7|6978.7|6972.7|6977.1|6971.1|4
1623339360000|2021-06-10 15:36:00|6978.4|6972.4|6977.9|6971.9|6978.9|6972.9|6976.9|6970.9|4
1623339370000|2021-06-10 15:36:10|6977.7|6971.7|6977.4|6971.4|6978.2|6972.2|6976|6970|20
1623339380000|2021-06-10 15:36:20|6977.9|6971.9|6977.4|6971.4|6978.2|6972.2|6976.9|6970.9|2
1623339390000|2021-06-10 15:36:30|6977.1|6971.1|6977.4|6971.4|6978.2|6972.2|6977.1|6971.1|0
1623339400000|2021-06-10 15:36:40|6977.1|6971.1|6978.2|6972.2|6978.2|6972.2|6977.1|6971.1|0
1623339410000|2021-06-10 15:36:50|6977.9|6971.9|6978.4|6972.4|6978.9|6972.9|6977.4|6971.4|1
1623339420000|2021-06-10 15:37:00|6978.1|6972.1|6978.9|6972.9|6979.9|6973.9|6977|6971|6
1623339430000|2021-06-10 15:37:10|6979|6973|6978.9|6972.9|6979.4|6973.4|6978.7|6972.7|1
1623339440000|2021-06-10 15:37:20|6979|6973|6978.9|6972.9|6979|6973|6978.9|6972.9|0
1623339460000|2021-06-10 15:37:40|6978.5|6972.5|6978.5|6972.5|6978.5|6972.5|6978.5|6972.5|0
1623339470000|2021-06-10 15:37:50|6978.9|6972.9|6979.5|6973.5|6980|6974|6978.9|6972.9|3
1623339480000|2021-06-10 15:38:00|6979|6973|6980|6974|6980.2|6974.2|6978.5|6972.5|4
1623339490000|2021-06-10 15:38:10|6980.5|6974.5|6979|6973|6981.7|6975.7|6978.4|6972.4|8
1623339500000|2021-06-10 15:38:20|6979.2|6973.2|6980|6974|6980|6974|6979|6973|2
1623339510000|2021-06-10 15:38:30|6979.7|6973.7|6980.7|6974.7|6981|6975|6979.2|6973.2|5
1623339520000|2021-06-10 15:38:40|6981.2|6975.2|6981.4|6975.4|6982|6976|6981.2|6975.2|2
1623339530000|2021-06-10 15:38:50|6980.9|6974.9|6982.2|6976.2|6982.2|6976.2|6980.7|6974.7|2
1623339540000|2021-06-10 15:39:00|6981.9|6975.9|6983.9|6977.9|6984.2|6978.2|6981.9|6975.9|12
1623339550000|2021-06-10 15:39:10|6984.2|6978.2|6980|6974|6984.7|6978.7|6980|6974|13
1623339560000|2021-06-10 15:39:20|6979.5|6973.5|6978.8|6972.8|6979.8|6973.8|6978.8|6972.8|3
1623339570000|2021-06-10 15:39:30|||||||||1
1623339580000|2021-06-10 15:39:40|6978.6|6972.6|6978.6|6972.6|6978.6|6972.6|6978.6|6972.6|0
1623339590000|2021-06-10 15:39:50|6978.2|6972.2|6979.1|6973.1|6979.3|6973.3|6978.2|6972.2|4
1623339600000|2021-06-10 15:40:00|6979.3|6973.3|6979.5|6973.5|6980|6974|6979.1|6973.1|5
1623339610000|2021-06-10 15:40:10|6979.3|6973.3|6979.6|6973.6|6980.1|6974.1|6979.3|6973.3|3
1623339620000|2021-06-10 15:40:20|6980.1|6974.1|6981.6|6975.6|6982.1|6976.1|6980.1|6974.1|6
1623339630000|2021-06-10 15:40:30|6981.5|6975.5|6981.6|6975.6|6982|6976|6981.5|6975.5|1
1623339640000|2021-06-10 15:40:40|6982|6976|6982.1|6976.1|6982.1|6976.1|6981.5|6975.5|4
1623339650000|2021-06-10 15:40:50|6982|6976|6981|6975|6982.9|6976.9|6981|6975|2
1623339660000|2021-06-10 15:41:00|6981.8|6975.8|6982.6|6976.6|6982.6|6976.6|6981.8|6975.8|5
1623339670000|2021-06-10 15:41:10|6982.3|6976.3|6981.1|6975.1|6982.6|6976.6|6981.1|6975.1|3
1623339680000|2021-06-10 15:41:20|6981.7|6975.7|6981.6|6975.6|6981.7|6975.7|6981.4|6975.4|0
1623339690000|2021-06-10 15:41:30|6981.3|6975.3|6980.8|6974.8|6981.3|6975.3|6980.5|6974.5|1
1623339700000|2021-06-10 15:41:40|6981.1|6975.1|6980.9|6974.9|6981.1|6975.1|6980.3|6974.3|2
1623339710000|2021-06-10 15:41:50|6980.1|6974.1|6982.3|6976.3|6982.3|6976.3|6980.1|6974.1|2
1623339720000|2021-06-10 15:42:00|6982.6|6976.6|6984|6978|6984|6978|6982.3|6976.3|4
1623339730000|2021-06-10 15:42:10|6984.3|6978.3|6984.3|6978.3|6984.3|6978.3|6983.8|6977.8|3
1623339740000|2021-06-10 15:42:20|6984.1|6978.1|6984|6978|6984.5|6978.5|6981.5|6975.5|8
1623339750000|2021-06-10 15:42:30|6983.8|6977.8|6984|6978|6984.5|6978.5|6983.8|6977.8|1
1623339760000|2021-06-10 15:42:40|6984.5|6978.5|6984|6978|6984.6|6978.6|6984|6978|1
1623339770000|2021-06-10 15:42:50|6983.8|6977.8|6982.8|6976.8|6984|6978|6982.8|6976.8|3
1623339780000|2021-06-10 15:43:00|6984|6978|6985|6979|6985.7|6979.7|6984|6978|19
1623339790000|2021-06-10 15:43:10|6984.5|6978.5|6985|6979|6985.3|6979.3|6984.5|6978.5|0
1623339800000|2021-06-10 15:43:20|6985.3|6979.3|6983.6|6977.6|6985.6|6979.6|6983.6|6977.6|25
1623339810000|2021-06-10 15:43:30|6984.3|6978.3|6982.5|6976.5|6984.6|6978.6|6982.1|6976.1|4
1623339820000|2021-06-10 15:43:40|6983.1|6977.1|6983.5|6977.5|6983.8|6977.8|6983.1|6977.1|1
1623339830000|2021-06-10 15:43:50|6983.3|6977.3|6983.1|6977.1|6983.4|6977.4|6981.9|6975.9|3
1623339840000|2021-06-10 15:44:00|6983.6|6977.6|6983.9|6977.9|6983.9|6977.9|6983.6|6977.6|0
1623339850000|2021-06-10 15:44:10|6983.8|6977.8|6980.4|6974.4|6983.8|6977.8|6979.9|6973.9|3
1623339860000|2021-06-10 15:44:20|6980.1|6974.1|6981.9|6975.9|6982.1|6976.1|6980.1|6974.1|3
1623339870000|2021-06-10 15:44:30|6982.1|6976.1|6981.9|6975.9|6982.1|6976.1|6981.9|6975.9|0
1623339880000|2021-06-10 15:44:40|||||||||2
1623339890000|2021-06-10 15:44:50|6982.3|6976.3|6982.9|6976.9|6984.1|6978.1|6982.3|6976.3|2
1623339900000|2021-06-10 15:45:00|6982.6|6976.6|6980.1|6974.1|6983.1|6977.1|6979.9|6973.9|4
1623339910000|2021-06-10 15:45:10|6978.9|6972.9|6980.9|6974.9|6980.9|6974.9|6978.9|6972.9|4
1623339920000|2021-06-10 15:45:20|6981.1|6975.1|6982.4|6976.4|6982.4|6976.4|6980.8|6974.8|4
1623339930000|2021-06-10 15:45:30|6982.3|6976.3|6983.4|6977.4|6983.4|6977.4|6981.9|6975.9|6
1623339940000|2021-06-10 15:45:40|6983.9|6977.9|6982.3|6976.3|6984.9|6978.9|6981.8|6975.8|4
1623339950000|2021-06-10 15:45:50|6981.9|6975.9|6982.3|6976.3|6982.3|6976.3|6981.8|6975.8|2
1623339960000|2021-06-10 15:46:00|6981.9|6975.9|6979.6|6973.6|6981.9|6975.9|6978.9|6972.9|14
1623339970000|2021-06-10 15:46:10|6979.7|6973.7|6977.6|6971.6|6979.7|6973.7|6977.6|6971.6|0
1623339980000|2021-06-10 15:46:20|6977.3|6971.3|6977.1|6971.1|6977.6|6971.6|6976.9|6970.9|4
1623339990000|2021-06-10 15:46:30|6977.3|6971.3|6976.6|6970.6|6977.3|6971.3|6975.8|6969.8|3
1623340000000|2021-06-10 15:46:40|6976.4|6970.4|6974.7|6968.7|6976.6|6970.6|6974.7|6968.7|12
1623340010000|2021-06-10 15:46:50|6975.5|6969.5|6975|6969|6975.5|6969.5|6975|6969|0
1623340020000|2021-06-10 15:47:00|6975.2|6969.2|6974.7|6968.7|6975.2|6969.2|6974|6968|1
1623340030000|2021-06-10 15:47:10|6974.9|6968.9|6973.2|6967.2|6975.7|6969.7|6972.9|6966.9|9
1623340040000|2021-06-10 15:47:20|6971.4|6965.4|6971.4|6965.4|6971.4|6965.4|6971.4|6965.4|3
1623340050000|2021-06-10 15:47:30|6971.2|6965.2|6971.2|6965.2|6971.2|6965.2|6969.4|6963.4|12
1623340060000|2021-06-10 15:47:40|6969.2|6963.2|6966|6960|6969.2|6963.2|6964.6|6958.6|42
1623340070000|2021-06-10 15:47:50|6966.8|6960.8|6966.8|6960.8|6966.8|6960.8|6966.8|6960.8|2
1623340080000|2021-06-10 15:48:00|6967.2|6961.2|6968.2|6962.2|6968.7|6962.7|6967.2|6961.2|1
1623340090000|2021-06-10 15:48:10|6968.7|6962.7|6969|6963|6969|6963|6966.5|6960.5|8
1623340100000|2021-06-10 15:48:20|6968.9|6962.9|6967.9|6961.9|6969.2|6963.2|6966.4|6960.4|8
1623340110000|2021-06-10 15:48:30|6967.4|6961.4|6968.6|6962.6|6968.6|6962.6|6967.4|6961.4|9
1623340120000|2021-06-10 15:48:40|6969.6|6963.6|6969.1|6963.1|6969.6|6963.6|6969.1|6963.1|1
1623340130000|2021-06-10 15:48:50|6969.2|6963.2|6970.1|6964.1|6970.4|6964.4|6969.2|6963.2|2
1623340140000|2021-06-10 15:49:00|6969.9|6963.9|6968.1|6962.1|6969.9|6963.9|6968.1|6962.1|1
1623340150000|2021-06-10 15:49:10|6968.2|6962.2|6968.1|6962.1|6968.9|6962.9|6967.7|6961.7|0
1623340160000|2021-06-10 15:49:20|6967.7|6961.7|6967.7|6961.7|6968.1|6962.1|6967.7|6961.7|0
1623340170000|2021-06-10 15:49:30|6968.1|6962.1|6968.1|6962.1|6968.1|6962.1|6967.7|6961.7|0
1623340180000|2021-06-10 15:49:40|6965.4|6959.4|6967.7|6961.7|6967.7|6961.7|6965|6959|15
1623340190000|2021-06-10 15:49:50|6967.2|6961.2|6964.1|6958.1|6967.2|6961.2|6963.6|6957.6|11
1623340200000|2021-06-10 15:50:00|6964.8|6958.8|6967.2|6961.2|6967.2|6961.2|6964.8|6958.8|5
1623340210000|2021-06-10 15:50:10|6967.5|6961.5|6967.5|6961.5|6967.7|6961.7|6966.2|6960.2|1
1623340220000|2021-06-10 15:50:20|6967.7|6961.7|6968.2|6962.2|6968.2|6962.2|6967|6961|2
1623340230000|2021-06-10 15:50:30|6967.9|6961.9|6966.2|6960.2|6968.2|6962.2|6965.9|6959.9|13
1623340240000|2021-06-10 15:50:40|6965.9|6959.9|6967.3|6961.3|6967.7|6961.7|6965|6959|21
1623340250000|2021-06-10 15:50:50|6965.9|6959.9|6965.5|6959.5|6966.2|6960.2|6965.5|6959.5|5
1623340260000|2021-06-10 15:51:00|6966.2|6960.2|6970.2|6964.2|6970.4|6964.4|6966.2|6960.2|11
1623340270000|2021-06-10 15:51:10|6971.2|6965.2|6968.4|6962.4|6971.2|6965.2|6968.2|6962.2|7
1623340280000|2021-06-10 15:51:20|6968.7|6962.7|6967.4|6961.4|6969.2|6963.2|6967.4|6961.4|6
1623340290000|2021-06-10 15:51:30|6967.2|6961.2|6965.9|6959.9|6967.2|6961.2|6965.9|6959.9|2
1623340300000|2021-06-10 15:51:40|6966.4|6960.4|6965.9|6959.9|6967.2|6961.2|6965.9|6959.9|5
1623340310000|2021-06-10 15:51:50|6966.2|6960.2|6967.4|6961.4|6967.4|6961.4|6966.2|6960.2|5
1623340320000|2021-06-10 15:52:00|6966.5|6960.5|6970.9|6964.9|6971.1|6965.1|6966.5|6960.5|4
1623340330000|2021-06-10 15:52:10|6970.6|6964.6|6972.3|6966.3|6972.4|6966.4|6970.1|6964.1|14
1623340340000|2021-06-10 15:52:20|6972.9|6966.9|6972.1|6966.1|6974.7|6968.7|6971.9|6965.9|6
1623340350000|2021-06-10 15:52:30|6975.3|6969.3|6976|6970|6976.3|6970.3|6975.3|6969.3|5
1623340360000|2021-06-10 15:52:40|6976.3|6970.3|6973.8|6967.8|6977.2|6971.2|6973.8|6967.8|10
1623340370000|2021-06-10 15:52:50|6973.3|6967.3|6972.5|6966.5|6974.3|6968.3|6971.8|6965.8|2
1623340380000|2021-06-10 15:53:00|6972.2|6966.2|6974.8|6968.8|6975.2|6969.2|6972.2|6966.2|15
1623340390000|2021-06-10 15:53:10|6975.2|6969.2|6978.2|6972.2|6978.2|6972.2|6975.2|6969.2|4
1623340400000|2021-06-10 15:53:20|6978.5|6972.5|6978.5|6972.5|6980|6974|6978.2|6972.2|2
1623340410000|2021-06-10 15:53:30|6978.2|6972.2|6980.7|6974.7|6980.7|6974.7|6978.2|6972.2|27
1623340420000|2021-06-10 15:53:40|6980.2|6974.2|6982.5|6976.5|6983|6977|6979.9|6973.9|5
1623340430000|2021-06-10 15:53:50|6982.7|6976.7|6984.6|6978.6|6984.8|6978.8|6982.7|6976.7|6
1623340440000|2021-06-10 15:54:00|6983.6|6977.6|6980.1|6974.1|6983.9|6977.9|6980.1|6974.1|19
1623340450000|2021-06-10 15:54:10|6980.6|6974.6|6982.4|6976.4|6982.4|6976.4|6980.6|6974.6|4
1623340460000|2021-06-10 15:54:20|6982.7|6976.7|6979.2|6973.2|6982.7|6976.7|6978.6|6972.6|3
1623340470000|2021-06-10 15:54:30|6978.9|6972.9|6979.2|6973.2|6979.2|6973.2|6978.9|6972.9|0
1623340480000|2021-06-10 15:54:40|6979.4|6973.4|6980.1|6974.1|6980.1|6974.1|6979.4|6973.4|2
1623340490000|2021-06-10 15:54:50|6981.4|6975.4|6980.1|6974.1|6981.4|6975.4|6979.4|6973.4|8
1623340500000|2021-06-10 15:55:00|6980.3|6974.3|6984.1|6978.1|6984.4|6978.4|6980.3|6974.3|11
1623340510000|2021-06-10 15:55:10|6983.6|6977.6|6985.1|6979.1|6985.7|6979.7|6983.6|6977.6|8
1623340520000|2021-06-10 15:55:20|6984.8|6978.8|6985.6|6979.6|6986.8|6980.8|6983.6|6977.6|6
1623340530000|2021-06-10 15:55:30|6985.4|6979.4|6984.7|6978.7|6986.1|6980.1|6983.8|6977.8|12
1623340540000|2021-06-10 15:55:40|6983.9|6977.9|6983.2|6977.2|6984.9|6978.9|6983.2|6977.2|2
1623340550000|2021-06-10 15:55:50|6983.4|6977.4|6982.7|6976.7|6983.4|6977.4|6982.7|6976.7|2
1623340560000|2021-06-10 15:56:00|6982.2|6976.2|6982.9|6976.9|6983.4|6977.4|6981.7|6975.7|41
1623340570000|2021-06-10 15:56:10|6982.4|6976.4|6981.4|6975.4|6982.4|6976.4|6981.4|6975.4|1
1623340580000|2021-06-10 15:56:20|6981.2|6975.2|6982.4|6976.4|6984.1|6978.1|6980.9|6974.9|6
1623340590000|2021-06-10 15:56:30|6981.2|6975.2|6979.5|6973.5|6981.2|6975.2|6979.5|6973.5|14
1623340600000|2021-06-10 15:56:40|6979.7|6973.7|6980.4|6974.4|6980.4|6974.4|6979.2|6973.2|1
1623340610000|2021-06-10 15:56:50|6980.7|6974.7|6980.4|6974.4|6980.7|6974.7|6980.2|6974.2|23
1623340620000|2021-06-10 15:57:00|6980.2|6974.2|6981.7|6975.7|6982.7|6976.7|6980.2|6974.2|7
1623340630000|2021-06-10 15:57:10|6981.3|6975.3|6980.7|6974.7|6981.5|6975.5|6980.1|6974.1|2
1623340640000|2021-06-10 15:57:20|6980.8|6974.8|6978.3|6972.3|6980.8|6974.8|6978.2|6972.2|5
1623340650000|2021-06-10 15:57:30|6977.8|6971.8|6978.1|6972.1|6978.3|6972.3|6976.6|6970.6|12
1623340660000|2021-06-10 15:57:40|6977.5|6971.5|6976.5|6970.5|6978.1|6972.1|6975.2|6969.2|2
1623340670000|2021-06-10 15:57:50|6975.8|6969.8|6972.1|6966.1|6975.8|6969.8|6971.2|6965.2|2
1623340680000|2021-06-10 15:58:00|6972.4|6966.4|6975.1|6965.1|6975.1|6966.9|6971.4|6964.7|12
1623340690000|2021-06-10 15:58:10|6972.9|6966.9|6972.1|6966.1|6973.1|6967.1|6972.1|6966.1|3
1623340700000|2021-06-10 15:58:20|6970|6964|6970|6964|6970|6964|6970|6964|3
1623340710000|2021-06-10 15:58:30|6969.7|6963.7|6970.6|6964.6|6970.6|6964.6|6969.5|6963.5|7
1623340720000|2021-06-10 15:58:40|6971.5|6965.5|6971.5|6965.5|6973.3|6966.3|6971.5|6963.3|9
1623340730000|2021-06-10 15:58:50|6971.7|6965.7|6973.7|6967.7|6975.8|6969.8|6970.6|6964.6|24
1623340740000|2021-06-10 15:59:00|6971.6|6965.6|6971.4|6965.4|6974.3|6968.3|6970.4|6964.4|6
1623340750000|2021-06-10 15:59:10|6970.4|6964.4|6970|6964|6974.3|6966.6|6970|6964|2
1623340760000|2021-06-10 15:59:20|6969.8|6963.8|6969|6963|6970|6964|6969|6963|3
1623340770000|2021-06-10 15:59:30|6968.8|6962.8|6969|6963|6969|6963|6968.5|6962.5|10
1623340780000|2021-06-10 15:59:40|6970|6964|6969.5|6963.5|6970.3|6964.3|6969.3|6963.3|4
1623340790000|2021-06-10 15:59:50|6973.3|6963.3|6971.5|6965.5|6973.3|6965.5|6971.5|6963.3|0
1623340800000|2021-06-10 16:00:00|6972|6966|6977|6962|6979.5|6966.3|6963|6952.9|29
1623340810000|2021-06-10 16:00:10|6969.5|6954.5|6969.5|6959.5|6974.7|6964.2|6959.2|6952.3|69
1623340820000|2021-06-10 16:00:20|6968.5|6962.5|6983|6968|6983|6968|6968.5|6956.4|11
1623340830000|2021-06-10 16:00:30|6983.6|6968.6|6984.6|6969.6|6985.1|6973.3|6971|6965|91
1623340840000|2021-06-10 16:00:40|6984.9|6969.9|6974.1|6968.1|6988.4|6977.1|6974.1|6968.1|19
1623340850000|2021-06-10 16:00:50|6973.5|6967.5|6981.3|6975.3|6982.8|6976.8|6972.8|6966.8|26
1623340860000|2021-06-10 16:01:00|6981.5|6975.5|6974.3|6968.3|6984.8|6978.8|6973.9|6967.9|29
1623340870000|2021-06-10 16:01:10|6973.8|6967.8|6987.8|6977.8|6988.1|6980.9|6973.5|6967.5|53
1623340880000|2021-06-10 16:01:20|6988.1|6978.1|6974.3|6964.3|6988.1|6979|6973.4|6964.3|57
1623340890000|2021-06-10 16:01:30|6972.8|6966.8|6969.7|6963.7|6974.1|6968.1|6969.2|6963.2|17
1623340900000|2021-06-10 16:01:40|6970|6964|6971.2|6961.2|6973.5|6967.5|6967.7|6961.2|10
1623340910000|2021-06-10 16:01:50|6970.6|6960.6|6964.2|6958.2|6970.6|6963.5|6964.2|6958.2|120
1623340920000|2021-06-10 16:02:00|6964.6|6958.6|6962.5|6956.5|6966.3|6960.3|6959.5|6953.5|37
1623340930000|2021-06-10 16:02:10|6962.6|6956.6|6964|6958|6968.1|6962.1|6962.3|6956.3|12
1623340940000|2021-06-10 16:02:20|6963.1|6957.1|6957|6951|6964.1|6958.1|6957|6951|42
1623340950000|2021-06-10 16:02:30|6957.2|6951.2|6969|6963|6969.1|6963.1|6957.2|6951.2|28
1623340960000|2021-06-10 16:02:40|6969.1|6963.1|6969.6|6963.6|6972.6|6966.6|6969.1|6963.1|4
1623340970000|2021-06-10 16:02:50|6969.4|6963.4|6973.4|6967.4|6973.8|6967.8|6969.4|6963.4|20
1623340980000|2021-06-10 16:03:00|6973.8|6967.8|6971.4|6965.4|6975.6|6969.6|6970.4|6964.4|19
1623340990000|2021-06-10 16:03:10|6971.6|6965.6|6976.8|6970.8|6977.6|6971.6|6970.6|6964.6|22
1623341000000|2021-06-10 16:03:20|6976.4|6970.4|6980.1|6974.1|6980.6|6974.6|6976.4|6970.4|23
1623341010000|2021-06-10 16:03:30|6981.5|6975.5|6981.1|6975.1|6981.5|6975.5|6979.2|6973.2|35
1623341020000|2021-06-10 16:03:40|6980.9|6974.9|6980.2|6974.2|6982.2|6976.2|6979.7|6973.7|6
1623341030000|2021-06-10 16:03:50|6979.1|6973.1|6980.7|6974.7|6980.7|6974.7|6979.1|6973.1|7
1623341040000|2021-06-10 16:04:00|6981.8|6975.8|6980.6|6974.6|6981.9|6975.9|6980.3|6974.3|18
1623341050000|2021-06-10 16:04:10|6981.1|6975.1|6979.7|6973.7|6981.9|6975.9|6979.7|6973.7|9
1623341060000|2021-06-10 16:04:20|6979.9|6973.9|6977.4|6971.4|6980.4|6974.4|6977.4|6971.4|14
1623341070000|2021-06-10 16:04:30|6977.7|6971.7|6978.2|6972.2|6978.7|6972.7|6977.2|6971.2|12
1623341080000|2021-06-10 16:04:40|6977.9|6971.9|6977.2|6971.2|6977.9|6971.9|6977.2|6971.2|39
1623341090000|2021-06-10 16:04:50|6977.4|6971.4|6967.3|6961.3|6977.7|6971.7|6965.9|6959.9|96
1623341100000|2021-06-10 16:05:00|6967|6961|6969.7|6963.7|6969.7|6963.7|6963.3|6957.3|30
1623341110000|2021-06-10 16:05:10|6970.4|6964.4|6969.7|6963.7|6971.8|6965.8|6969.7|6963.7|24
1623341120000|2021-06-10 16:05:20|6969.5|6963.5|6969.2|6963.2|6969.7|6963.7|6969.2|6963.2|82
1623341130000|2021-06-10 16:05:30|6968.8|6962.8|6969.2|6963.2|6969.7|6963.7|6968.8|6962.8|35
1623341140000|2021-06-10 16:05:40|6968.8|6962.8|6958|6952|6969|6963|6956.6|6950.6|65
1623341150000|2021-06-10 16:05:50|6957.1|6951.1|6957.1|6951.1|6959|6953|6957|6951|32
1623341160000|2021-06-10 16:06:00|6956.9|6950.9|6944.5|6938.5|6956.9|6950.9|6944.5|6938.5|143
1623341170000|2021-06-10 16:06:10|6944|6938|6938.7|6932.7|6944|6938|6938|6932|49
1623341180000|2021-06-10 16:06:20|6939|6933|6941.8|6935.8|6945.8|6939.8|6937.3|6931.3|82
1623341190000|2021-06-10 16:06:30|6942|6936|6938.5|6932.5|6944.3|6938.3|6937.6|6931.6|49
1623341200000|2021-06-10 16:06:40|6937.8|6931.8|6934.9|6928.9|6937.8|6931.8|6933.9|6927.9|88
1623341210000|2021-06-10 16:06:50|6935.6|6929.6|6932.9|6926.9|6936.6|6930.6|6929.6|6923.6|27
1623341220000|2021-06-10 16:07:00|6931.9|6925.9|6926|6920|6934.4|6928.4|6926|6920|189
1623341230000|2021-06-10 16:07:10|6926.2|6920.2|6933.5|6927.5|6941.7|6935.7|6925|6919|32
1623341240000|2021-06-10 16:07:20|6934|6928|6932.1|6926.1|6939|6933|6928|6922|18
1623341250000|2021-06-10 16:07:30|6934.7|6928.7|6924.1|6918.1|6934.7|6928.7|6923.6|6917.6|27
1623341260000|2021-06-10 16:07:40|6923.9|6917.9|6921.4|6915.4|6931.1|6925.1|6921.4|6915.4|50
1623341270000|2021-06-10 16:07:50|6921.2|6915.2|6931.7|6925.7|6931.7|6925.7|6921.2|6915.2|66
1623341280000|2021-06-10 16:08:00|6930.4|6924.4|6930.5|6924.5|6932.2|6926.2|6926.2|6920.2|97
1623341290000|2021-06-10 16:08:10|6930.2|6924.2|6920.8|6914.8|6930.2|6924.2|6920.5|6914.5|150
1623341300000|2021-06-10 16:08:20|6920.3|6914.3|6920.5|6914.5|6924.5|6918.5|6919.5|6913.5|117
1623341310000|2021-06-10 16:08:30|6921.1|6915.1|6928.6|6922.6|6929|6923|6921.1|6915.1|26
1623341320000|2021-06-10 16:08:40|6928.3|6922.3|6930.2|6924.2|6930.2|6924.2|6927.2|6921.2|23
1623341330000|2021-06-10 16:08:50|6930.7|6924.7|6932.7|6926.7|6932.7|6926.7|6928.2|6922.2|14
1623341340000|2021-06-10 16:09:00|6932.5|6926.5|6926|6920|6932.5|6926.5|6925.2|6919.2|16
1623341350000|2021-06-10 16:09:10|6925.5|6919.5|6929.2|6923.2|6929.5|6923.5|6925.2|6919.2|17
1623341360000|2021-06-10 16:09:20|6929|6923|6927.2|6921.2|6931.2|6925.2|6926.2|6920.2|9
1623341370000|2021-06-10 16:09:30|6928|6922|6931.9|6925.9|6933.5|6927.5|6928|6922|48
1623341380000|2021-06-10 16:09:40|6932|6926|6937.2|6931.2|6938.4|6932.4|6930.7|6924.7|32
1623341390000|2021-06-10 16:09:50|6936.9|6930.9|6936.6|6930.6|6938.4|6932.4|6932.2|6926.2|20
1623341400000|2021-06-10 16:10:00|6935|6929|6923.5|6917.5|6935|6929|6923.5|6917.5|34
1623341410000|2021-06-10 16:10:10|6923.2|6917.2|6915.7|6909.7|6924.3|6918.3|6914.3|6908.3|30
1623341420000|2021-06-10 16:10:20|6915.8|6909.8|6915.7|6909.7|6916.2|6910.2|6913.5|6907.5|28
1623341430000|2021-06-10 16:10:30|6915.5|6909.5|6913.3|6907.3|6915.5|6909.5|6912.3|6906.3|11
1623341440000|2021-06-10 16:10:40|6912.8|6906.8|6912.3|6906.3|6914|6908|6911.5|6905.5|22
1623341450000|2021-06-10 16:10:50|6915.2|6909.2|6915.7|6909.7|6918.8|6912.8|6915.2|6909.2|19
1623341460000|2021-06-10 16:11:00|6916|6910|6909.7|6903.7|6916|6910|6908.5|6902.5|43
1623341470000|2021-06-10 16:11:10|6910|6904|6910.4|6904.4|6911.9|6905.9|6908.6|6902.6|28
1623341480000|2021-06-10 16:11:20|6909.7|6903.7|6908.1|6902.1|6914.7|6908.7|6906.1|6900.1|133
1623341490000|2021-06-10 16:11:30|6908.3|6902.3|6905.9|6899.9|6908.3|6902.3|6905.3|6899.3|52
1623341500000|2021-06-10 16:11:40|6905.6|6899.6|6906.4|6900.4|6907.2|6901.2|6902.5|6896.5|52
1623341510000|2021-06-10 16:11:50|6906.6|6900.6|6910.4|6904.4|6911.6|6905.6|6906.6|6900.6|14
1623341520000|2021-06-10 16:12:00|6910.1|6904.1|6906.7|6900.7|6910.6|6904.6|6904.9|6898.9|39
1623341530000|2021-06-10 16:12:10|6906.4|6900.4|6906.6|6900.6|6907.8|6901.8|6905.1|6899.1|25
1623341540000|2021-06-10 16:12:20|6906.1|6900.1|6906.8|6900.8|6906.8|6900.8|6901.8|6895.8|57
1623341550000|2021-06-10 16:12:30|6907.1|6901.1|6904.3|6898.3|6909.2|6903.2|6902.3|6896.3|61
1623341560000|2021-06-10 16:12:40|6902.3|6896.3|6904.2|6898.2|6904.2|6898.2|6900.3|6894.3|39
1623341570000|2021-06-10 16:12:50|6903.2|6897.2|6904.6|6898.6|6905.3|6899.3|6901.7|6895.7|34
1623341580000|2021-06-10 16:13:00|6903.6|6897.6|6902.6|6896.6|6903.6|6897.6|6901.8|6895.8|19
1623341590000|2021-06-10 16:13:10|6902.8|6896.8|6901.4|6895.4|6904.3|6898.3|6901.4|6895.4|10
1623341600000|2021-06-10 16:13:20|6901.7|6895.7|6901.4|6895.4|6901.8|6895.8|6899.9|6893.9|50
1623341610000|2021-06-10 16:13:30|6901.1|6895.1|6901.2|6895.2|6903|6897|6900.5|6894.5|28
1623341620000|2021-06-10 16:13:40|6901.7|6895.7|6904.9|6898.9|6904.9|6898.9|6901.2|6895.2|19
1623341630000|2021-06-10 16:13:50|6905.2|6899.2|6909.5|6903.5|6909.5|6903.5|6903.6|6897.6|52
1623341640000|2021-06-10 16:14:00|6909.1|6903.1|6912.9|6906.9|6913.2|6907.2|6907.8|6901.8|31
1623341650000|2021-06-10 16:14:10|6912.4|6906.4|6906.2|6900.2|6912.4|6906.4|6904.4|6898.4|41
1623341660000|2021-06-10 16:14:20|6905.9|6899.9|6905.3|6899.3|6905.9|6899.9|6901.3|6895.3|22
1623341670000|2021-06-10 16:14:30|6905.2|6899.2|6913.9|6907.9|6917.6|6911.6|6905.2|6899.2|34
1623341680000|2021-06-10 16:14:40|6912.4|6906.4|6903.4|6897.4|6912.7|6906.7|6903.4|6897.4|38
1623341690000|2021-06-10 16:14:50|6904|6898|6904|6898|6906.7|6900.7|6903.3|6897.3|27
1623341700000|2021-06-10 16:15:00|6903|6897|6896.1|6890.1|6903|6897|6895.9|6889.9|49
1623341710000|2021-06-10 16:15:10|6895.9|6889.9|6898.4|6892.4|6901.4|6895.4|6895.9|6889.9|32
1623341720000|2021-06-10 16:15:20|6903.3|6897.3|6905.8|6899.8|6906.3|6900.3|6901.6|6895.6|42
1623341730000|2021-06-10 16:15:30|6905.6|6899.6|6904|6898|6906.6|6900.6|6902|6896|38
1623341740000|2021-06-10 16:15:40|6904.1|6898.1|6905.6|6899.6|6905.9|6899.9|6903.8|6897.8|25
1623341750000|2021-06-10 16:15:50|6905.9|6899.9|6902.3|6896.3|6906.1|6900.1|6900.4|6894.4|47
1623341760000|2021-06-10 16:16:00|6902.6|6896.6|6896.4|6890.4|6903.2|6897.2|6895.9|6889.9|14
1623341770000|2021-06-10 16:16:10|6895.9|6889.9|6899.3|6893.3|6899.3|6893.3|6895.4|6889.4|32
1623341780000|2021-06-10 16:16:20|6898.8|6892.8|6895.4|6889.4|6899.4|6893.4|6894.6|6888.6|36
1623341790000|2021-06-10 16:16:30|6895.1|6889.1|6900.1|6894.1|6900.1|6894.1|6894.2|6888.2|38
1623341800000|2021-06-10 16:16:40|6901.6|6895.6|6891.1|6885.1|6901.6|6895.6|6890.4|6884.4|59
1623341810000|2021-06-10 16:16:50|6891.5|6885.5|6893|6887|6893.5|6887.5|6890.2|6884.2|55
1623341820000|2021-06-10 16:17:00|6892.4|6886.4|6893.4|6887.4|6895.8|6889.8|6888.7|6882.7|35
1623341830000|2021-06-10 16:17:10|6892|6886|6892.2|6886.2|6893.7|6887.7|6891.7|6885.7|73
1623341840000|2021-06-10 16:17:20|6892.7|6886.7|6891.7|6885.7|6894|6888|6891.4|6885.4|44
1623341850000|2021-06-10 16:17:30|6892|6886|6896.1|6890.1|6896.1|6890.1|6892|6886|29
1623341860000|2021-06-10 16:17:40|6896|6890|6896.5|6890.5|6898.5|6892.5|6895.8|6889.8|6
1623341870000|2021-06-10 16:17:50|6898|6892|6899.9|6893.9|6901.2|6895.2|6896.1|6890.1|25
1623341880000|2021-06-10 16:18:00|6899.7|6893.7|6898.5|6892.5|6901.4|6895.4|6897.7|6891.7|59
1623341890000|2021-06-10 16:18:10|6898.2|6892.2|6901.2|6895.2|6901.5|6895.5|6898|6892|23
1623341900000|2021-06-10 16:18:20|6901.5|6895.5|6902.6|6896.6|6902.6|6896.6|6901|6895|9
1623341910000|2021-06-10 16:18:30|6902.3|6896.3|6909.3|6903.3|6912.8|6906.8|6902.3|6896.3|32
1623341920000|2021-06-10 16:18:40|6909.6|6903.6|6914.8|6908.8|6917.3|6911.3|6909.6|6903.6|57
1623341930000|2021-06-10 16:18:50|6914|6908|6918|6912|6918.5|6912.5|6912.8|6906.8|15
1623341940000|2021-06-10 16:19:00|6917.5|6911.5|6917.7|6911.7|6921.5|6915.5|6916|6910|34
1623341950000|2021-06-10 16:19:10|6917.9|6911.9|6920.3|6914.3|6922|6916|6916.7|6910.7|80
1623341960000|2021-06-10 16:19:20|6920.1|6914.1|6913.7|6907.7|6920.3|6914.3|6912.2|6906.2|44
1623341970000|2021-06-10 16:19:30|6913.4|6907.4|6916.5|6910.5|6916.5|6910.5|6912.9|6906.9|14
1623341980000|2021-06-10 16:19:40|6917|6911|6921.2|6915.2|6921.2|6915.2|6916.3|6910.3|21
1623341990000|2021-06-10 16:19:50|6921|6915|6917|6911|6921|6915|6915.6|6909.6|51
1623342000000|2021-06-10 16:20:00|6916.8|6910.8|6912.4|6906.4|6916.8|6910.8|6910.8|6904.8|33
1623342010000|2021-06-10 16:20:10|6913.9|6907.9|6911.4|6905.4|6914.2|6908.2|6908.5|6902.5|23
1623342020000|2021-06-10 16:20:20|6911.2|6905.2|6910|6904|6912.7|6906.7|6908|6902|25
1623342030000|2021-06-10 16:20:30|6909.5|6903.5|6915.7|6909.7|6916.5|6910.5|6909.5|6903.5|28
1623342040000|2021-06-10 16:20:40|6916.5|6910.5|6916|6910|6916.8|6910.8|6916|6910|4
1623342050000|2021-06-10 16:20:50|6916.5|6910.5|6914.9|6908.9|6919.4|6913.4|6913.1|6907.1|37
1623342060000|2021-06-10 16:21:00|6914.6|6908.6|6913|6907|6916.9|6910.9|6912.9|6906.9|16
1623342070000|2021-06-10 16:21:10|6908.5|6902.5|6900.8|6894.8|6908.5|6902.5|6899|6893|56
1623342080000|2021-06-10 16:21:20|6900.7|6894.7|6899.3|6893.3|6900.7|6894.7|6895.5|6889.5|46
1623342090000|2021-06-10 16:21:30|6899|6893|6902|6896|6903.2|6897.2|6898|6892|26
1623342100000|2021-06-10 16:21:40|6902.5|6896.5|6903.3|6897.3|6903.8|6897.8|6900.7|6894.7|44
1623342110000|2021-06-10 16:21:50|6903.1|6897.1|6903.7|6897.7|6905.1|6899.1|6903.1|6897.1|18
1623342120000|2021-06-10 16:22:00|6901.8|6895.8|6903.8|6897.8|6903.8|6897.8|6901.8|6895.8|36
1623342130000|2021-06-10 16:22:10|6904.2|6898.2|6908|6902|6909.1|6903.1|6904.2|6898.2|14
1623342140000|2021-06-10 16:22:20|6908.5|6902.5|6905.8|6899.8|6909.5|6903.5|6905.3|6899.3|41
1623342150000|2021-06-10 16:22:30|6906.1|6900.1|6908.1|6902.1|6910.1|6904.1|6906.1|6900.1|25
1623342160000|2021-06-10 16:22:40|6909.5|6903.5|6909.1|6903.1|6910.1|6904.1|6909.1|6903.1|4
1623342170000|2021-06-10 16:22:50|6908.7|6902.7|6910.1|6904.1|6910.9|6904.9|6907.1|6901.1|17
1623342180000|2021-06-10 16:23:00|6909.7|6903.7|6917.9|6911.9|6917.9|6911.9|6908.6|6902.6|16
1623342190000|2021-06-10 16:23:10|6918.1|6912.1|6919|6913|6920|6914|6917.2|6911.2|13
1623342200000|2021-06-10 16:23:20|6919.2|6913.2|6919.4|6913.4|6920.4|6914.4|6918.4|6912.4|5
1623342210000|2021-06-10 16:23:30|6920.4|6914.4|6916.7|6910.7|6924.2|6918.2|6916.7|6910.7|15
1623342220000|2021-06-10 16:23:40|6916.5|6910.5|6918.9|6912.9|6921.7|6915.7|6915.9|6909.9|11
1623342230000|2021-06-10 16:23:50|6919.2|6913.2|6922.9|6916.9|6925|6919|6919.2|6913.2|21
1623342240000|2021-06-10 16:24:00|6923.2|6917.2|6917.4|6911.4|6923.9|6917.9|6917.4|6911.4|25
1623342250000|2021-06-10 16:24:10|6917.1|6911.1|6917.7|6911.7|6920.2|6914.2|6917.1|6911.1|5
1623342260000|2021-06-10 16:24:20|6917.4|6911.4|6917.4|6911.4|6919.4|6913.4|6917.2|6911.2|1
1623342270000|2021-06-10 16:24:30|6917.9|6911.9|6917.7|6911.7|6920.4|6914.4|6917.4|6911.4|28
1623342280000|2021-06-10 16:24:40|6917.5|6911.5|6912.9|6906.9|6917.5|6911.5|6912.9|6906.9|47
1623342290000|2021-06-10 16:24:50|6912.7|6906.7|6911.1|6905.1|6913.7|6907.7|6909.4|6903.4|35
1623342300000|2021-06-10 16:25:00|6911.7|6905.7|6911.7|6905.7|6911.9|6905.9|6908.2|6902.2|15
1623342310000|2021-06-10 16:25:10|6913.5|6907.5|6918.1|6912.1|6918.1|6912.1|6913.5|6907.5|11
1623342320000|2021-06-10 16:25:20|6917.6|6911.6|6917.6|6911.6|6918.9|6912.9|6915.6|6909.6|42
1623342330000|2021-06-10 16:25:30|6917.4|6911.4|6919.9|6913.9|6920.4|6914.4|6917.4|6911.4|7
1623342340000|2021-06-10 16:25:40|6920.2|6914.2|6919.9|6913.9|6921.2|6915.2|6919.4|6913.4|21
1623342350000|2021-06-10 16:25:50|6919.4|6913.4|6922.7|6916.7|6923.4|6917.4|6919.4|6913.4|7
1623342360000|2021-06-10 16:26:00|6922.4|6916.4|6931.8|6925.8|6933.8|6927.8|6922.4|6916.4|43
1623342370000|2021-06-10 16:26:10|6931.5|6925.5|6938.1|6932.1|6940|6934|6931.5|6925.5|63
1623342380000|2021-06-10 16:26:20|6938.4|6932.4|6937.4|6931.4|6939.1|6933.1|6937.4|6931.4|17
1623342390000|2021-06-10 16:26:30|6938.1|6932.1|6939.4|6933.4|6939.8|6933.8|6937.4|6931.4|25
1623342400000|2021-06-10 16:26:40|6939.6|6933.6|6937.9|6931.9|6941.4|6935.4|6937.1|6931.1|41
1623342410000|2021-06-10 16:26:50|6937.7|6931.7|6943.5|6937.5|6943.6|6937.6|6937.7|6931.7|12
1623342420000|2021-06-10 16:27:00|6941.6|6935.6|6945.5|6939.5|6946.1|6940.1|6941.1|6935.1|26
1623342430000|2021-06-10 16:27:10|6947|6941|6952.8|6946.8|6955.5|6949.5|6947|6941|34
1623342440000|2021-06-10 16:27:20|6952.3|6946.3|6946.5|6940.5|6954.5|6948.5|6945|6939|20
1623342450000|2021-06-10 16:27:30|6946.3|6940.3|6937.6|6931.6|6948|6942|6937.6|6931.6|17
1623342460000|2021-06-10 16:27:40|6937.3|6931.3|6935.7|6929.7|6940.3|6934.3|6935.7|6929.7|21
1623342470000|2021-06-10 16:27:50|6935|6929|6939.9|6933.9|6940.7|6934.7|6933.5|6927.5|23
1623342480000|2021-06-10 16:28:00|6940.6|6934.6|6931.7|6925.7|6941.2|6935.2|6930.2|6924.2|20
1623342490000|2021-06-10 16:28:10|6931.4|6925.4|6932.9|6926.9|6933.5|6927.5|6931.2|6925.2|2
1623342500000|2021-06-10 16:28:20|6931.4|6925.4|6934.4|6928.4|6934.4|6928.4|6931.4|6925.4|2
1623342510000|2021-06-10 16:28:30|6934.1|6928.1|6936.5|6930.5|6936.9|6930.9|6931.4|6925.4|14
1623342520000|2021-06-10 16:28:40|6936.2|6930.2|6933.9|6927.9|6936.4|6930.4|6933.9|6927.9|11
1623342530000|2021-06-10 16:28:50|6934.1|6928.1|6934.4|6928.4|6938.2|6932.2|6934.1|6928.1|34
1623342540000|2021-06-10 16:29:00|6936.1|6930.1|6940.2|6934.2|6940.7|6934.7|6936.1|6930.1|12
1623342550000|2021-06-10 16:29:10|6939.9|6933.9|6938.4|6932.4|6940.6|6934.6|6938.1|6932.1|6
1623342560000|2021-06-10 16:29:20|6938.7|6932.7|6939.7|6933.7|6939.9|6933.9|6938.2|6932.2|6
1623342570000|2021-06-10 16:29:30|6940.1|6934.1|6936.4|6930.4|6940.9|6934.9|6934.4|6928.4|2
1623342580000|2021-06-10 16:29:40|6936.6|6930.6|6936.6|6930.6|6939.6|6933.6|6935.9|6929.9|4
1623342590000|2021-06-10 16:29:50|6936.2|6930.2|6935.6|6929.6|6936.4|6930.4|6935.6|6929.6|2
1623342600000|2021-06-10 16:30:00|6935.7|6929.7|6938.5|6932.5|6940.7|6934.7|6935.7|6929.7|11
1623342610000|2021-06-10 16:30:10|6938.3|6932.3|6929.2|6923.2|6938.3|6932.3|6929.2|6923.2|15
1623342620000|2021-06-10 16:30:20|6928.2|6922.2|6927.2|6921.2|6928.3|6922.3|6927.2|6921.2|10
1623342630000|2021-06-10 16:30:30|6927.5|6921.5|6930.9|6924.9|6930.9|6924.9|6927|6921|6
1623342640000|2021-06-10 16:30:40|6933.7|6927.7|6934.7|6928.7|6936.1|6930.1|6933.6|6927.6|11
1623342650000|2021-06-10 16:30:50|6935|6929|6947|6941|6947|6941|6935|6929|23
1623342660000|2021-06-10 16:31:00|6947.2|6941.2|6950.4|6944.4|6950.6|6944.6|6947.2|6941.2|6
1623342670000|2021-06-10 16:31:10|6953.6|6947.6|6957.3|6951.3|6959.7|6953.7|6953.4|6947.4|50
1623342680000|2021-06-10 16:31:20|6957|6951|6958.3|6952.3|6966|6960|6956.8|6950.8|33
1623342690000|2021-06-10 16:31:30|6957.8|6951.8|6950.4|6944.4|6958.3|6952.3|6950.4|6944.4|17
1623342700000|2021-06-10 16:31:40|6949.9|6943.9|6950.1|6944.1|6951.7|6945.7|6947.6|6941.6|8
1623342710000|2021-06-10 16:31:50|6952.2|6946.2|6951.3|6945.3|6957.8|6951.8|6951.3|6945.3|14
1623342720000|2021-06-10 16:32:00|6953.3|6947.3|6955|6949|6955.8|6949.8|6953.3|6947.3|13
1623342730000|2021-06-10 16:32:10|6955.9|6949.9|6955|6949|6957|6951|6955|6949|23
1623342740000|2021-06-10 16:32:20|6955.4|6949.4|6955.2|6949.2|6958.4|6952.4|6954.7|6948.7|15
1623342750000|2021-06-10 16:32:30|6954.7|6948.7|6953.2|6947.2|6954.7|6948.7|6952.7|6946.7|9
1623342760000|2021-06-10 16:32:40|6953.4|6947.4|6955.4|6949.4|6955.4|6949.4|6953.2|6947.2|6
1623342770000|2021-06-10 16:32:50|6955|6949|6952|6946|6955.2|6949.2|6952|6946|9
1623342780000|2021-06-10 16:33:00|6952.2|6946.2|6953|6947|6954.6|6948.6|6952|6946|7
1623342790000|2021-06-10 16:33:10|6951.7|6945.7|6952.2|6946.2|6953|6947|6951.7|6945.7|2
1623342800000|2021-06-10 16:33:20|6952.5|6946.5|6954|6948|6955.8|6949.8|6952.2|6946.2|7
1623342810000|2021-06-10 16:33:30|6956.4|6950.4|6955|6949|6957.3|6951.3|6954.3|6948.3|4
1623342820000|2021-06-10 16:33:40|6954.7|6948.7|6959.9|6953.9|6960.7|6954.7|6954.5|6948.5|24
1623342830000|2021-06-10 16:33:50|6960.2|6954.2|6954.4|6948.4|6960.7|6954.7|6954.4|6948.4|18
1623342840000|2021-06-10 16:34:00|6954.2|6948.2|6955.2|6949.2|6956.7|6950.7|6953.7|6947.7|12
1623342850000|2021-06-10 16:34:10|6955|6949|6953.9|6947.9|6955.9|6949.9|6952.4|6946.4|6
1623342860000|2021-06-10 16:34:20|6953|6947|6952.2|6946.2|6953.2|6947.2|6951.4|6945.4|6
1623342870000|2021-06-10 16:34:30|6953|6947|6958.9|6952.9|6958.9|6952.9|6952.5|6946.5|13
1623342880000|2021-06-10 16:34:40|6958.5|6952.5|6958|6952|6960.7|6954.7|6957|6951|14
1623342890000|2021-06-10 16:34:50|6958.5|6952.5|6958.8|6952.8|6959.1|6953.1|6958.3|6952.3|1
1623342900000|2021-06-10 16:35:00|6959.3|6953.3|6953.9|6947.9|6959.4|6953.4|6953.9|6947.9|11
1623342910000|2021-06-10 16:35:10|6953.2|6947.2|6952.3|6946.3|6953.6|6947.6|6952.1|6946.1|15
1623342920000|2021-06-10 16:35:20|6952.6|6946.6|6952|6946|6952.7|6946.7|6951|6945|21
1623342930000|2021-06-10 16:35:30|6951.7|6945.7|6950.1|6944.1|6952.4|6946.4|6950.1|6944.1|38
1623342940000|2021-06-10 16:35:40|6950.3|6944.3|6950.3|6944.3|6951.1|6945.1|6950|6944|6
1623342950000|2021-06-10 16:35:50|6950.8|6944.8|6953.6|6947.6|6953.8|6947.8|6950.6|6944.6|6
1623342960000|2021-06-10 16:36:00|6953.3|6947.3|6955.6|6949.6|6955.9|6949.9|6953.3|6947.3|6
1623342970000|2021-06-10 16:36:10|6955.9|6949.9|6957.2|6951.2|6957.2|6951.2|6955.6|6949.6|15
1623342980000|2021-06-10 16:36:20|6956.9|6950.9|6956.3|6950.3|6957.2|6951.2|6955.6|6949.6|4
1623342990000|2021-06-10 16:36:30|6956.6|6950.6|6958.4|6952.4|6958.4|6952.4|6956.1|6950.1|22
1623343000000|2021-06-10 16:36:40|6957.9|6951.9|6957.1|6951.1|6959.1|6953.1|6957.1|6951.1|2
1623343010000|2021-06-10 16:36:50|6957.6|6951.6|6952.2|6946.2|6957.6|6951.6|6952.2|6946.2|5
1623343020000|2021-06-10 16:37:00|6951.4|6945.4|6955.3|6949.3|6956.7|6950.7|6950.2|6944.2|23
1623343030000|2021-06-10 16:37:10|6956|6950|6956.9|6950.9|6957.7|6951.7|6954.4|6948.4|9
1623343040000|2021-06-10 16:37:20|6956.7|6950.7|6956.2|6950.2|6958|6952|6955.7|6949.7|21
1623343050000|2021-06-10 16:37:30|6956|6950|6955.2|6949.2|6956|6950|6955|6949|6
1623343060000|2021-06-10 16:37:40|6955|6949|6955.2|6949.2|6955.2|6949.2|6951.1|6945.1|21
1623343070000|2021-06-10 16:37:50|6954.5|6948.5|6956|6950|6957|6951|6954.5|6948.5|9
1623343080000|2021-06-10 16:38:00|6956.3|6950.3|6959|6953|6959.5|6953.5|6956.3|6950.3|14
1623343090000|2021-06-10 16:38:10|6959.2|6953.2|6957.5|6951.5|6959.2|6953.2|6956.9|6950.9|13
1623343100000|2021-06-10 16:38:20|6958.1|6952.1|6963.7|6957.7|6964.5|6958.5|6958.1|6952.1|11
1623343110000|2021-06-10 16:38:30|6963.5|6957.5|6969.5|6963.5|6970.5|6964.5|6963|6957|28
1623343120000|2021-06-10 16:38:40|6969.7|6963.7|6973|6967|6973|6967|6968.9|6962.9|14
1623343130000|2021-06-10 16:38:50|6972.5|6966.5|6974|6968|6974|6968|6972.4|6966.4|9
1623343140000|2021-06-10 16:39:00|6974.4|6968.4|6984.5|6978.5|6984.5|6978.5|6974.4|6968.4|21
1623343150000|2021-06-10 16:39:10|6985|6979|6984.9|6978.9|6985.5|6979.5|6982.6|6976.6|4
1623343160000|2021-06-10 16:39:20|6984.7|6978.7|6989.1|6983.1|6990|6984|6984.1|6978.1|11
1623343170000|2021-06-10 16:39:30|6989.3|6983.3|6983.9|6977.9|6989.3|6983.3|6983.7|6977.7|19
1623343180000|2021-06-10 16:39:40|6982.6|6976.6|6985|6979|6985|6979|6981.7|6975.7|2
1623343190000|2021-06-10 16:39:50|6982.4|6976.4|6980.7|6974.7|6982.9|6976.9|6979.7|6973.7|27
1623343200000|2021-06-10 16:40:00|6980.9|6974.9|6978.5|6972.5|6981.2|6975.2|6977.9|6971.9|12
1623343210000|2021-06-10 16:40:10|6978.4|6972.4|6977.4|6971.4|6978.4|6972.4|6977|6971|3
1623343220000|2021-06-10 16:40:20|6977|6971|6971.9|6965.9|6977|6971|6971.9|6965.9|12
1623343230000|2021-06-10 16:40:30|6971.7|6965.7|6970.2|6964.2|6971.7|6965.7|6969.9|6963.9|6
1623343240000|2021-06-10 16:40:40|6969.7|6963.7|6969.2|6963.2|6969.7|6963.7|6966.5|6960.5|7
1623343250000|2021-06-10 16:40:50|6969.5|6963.5|6972.2|6966.2|6973|6967|6969.5|6963.5|6
1623343260000|2021-06-10 16:41:00|6972.4|6966.4|6972.7|6966.7|6973.7|6967.7|6971.5|6965.5|2
1623343270000|2021-06-10 16:41:10|6972.5|6966.5|6973.2|6967.2|6973.7|6967.7|6972.5|6966.5|9
1623343280000|2021-06-10 16:41:20|6973.7|6967.7|6973.7|6967.7|6973.7|6967.7|6973.5|6967.5|29
1623343290000|2021-06-10 16:41:30|6974.7|6968.7|6973.9|6967.9|6974.7|6968.7|6973.7|6967.7|21
1623343300000|2021-06-10 16:41:40|6973.4|6967.4|6974.7|6968.7|6975.2|6969.2|6972|6966|12
1623343310000|2021-06-10 16:41:50|6974.4|6968.4|6978.2|6972.2|6978.7|6972.7|6974.4|6968.4|2
1623343320000|2021-06-10 16:42:00|6978.9|6972.9|6977.7|6971.7|6978.9|6972.9|6977.7|6971.7|2
1623343330000|2021-06-10 16:42:10|6977.5|6971.5|6975.7|6969.7|6978.3|6972.3|6975.7|6969.7|4
1623343340000|2021-06-10 16:42:20|6975.3|6969.3|6975.7|6969.7|6975.7|6969.7|6975|6969|11
1623343350000|2021-06-10 16:42:30|6975.3|6969.3|6974.5|6968.5|6975.7|6969.7|6973.3|6967.3|3
1623343360000|2021-06-10 16:42:40|6974|6968|6974|6968|6975|6969|6972.7|6966.7|18
1623343370000|2021-06-10 16:42:50|6974.2|6968.2|6977|6971|6978.3|6972.3|6973.2|6967.2|18
1623343380000|2021-06-10 16:43:00|6977.3|6971.3|6981.7|6975.7|6982|6976|6977|6971|6
1623343390000|2021-06-10 16:43:10|6982|6976|6990.1|6984.1|6991.9|6985.9|6981.8|6975.8|14
1623343400000|2021-06-10 16:43:20|6992.6|6986.6|6996.7|6990.7|6997.3|6991.3|6992.6|6986.6|13
1623343410000|2021-06-10 16:43:30|6996.2|6990.2|6994.7|6988.7|6997.8|6991.8|6994.5|6988.5|31
1623343420000|2021-06-10 16:43:40|6995|6989|6997.1|6991.1|6998.5|6992.5|6995|6989|15
1623343430000|2021-06-10 16:43:50|6996.8|6990.8|6992.9|6986.9|6998|6992|6992.9|6986.9|21
1623343440000|2021-06-10 16:44:00|6992.7|6986.7|6990.4|6984.4|6992.7|6986.7|6988.5|6982.5|23
1623343450000|2021-06-10 16:44:10|6991.4|6985.4|6995.4|6989.4|6995.4|6989.4|6991.2|6985.2|10
1623343460000|2021-06-10 16:44:20|6994.2|6988.2|6989.5|6983.5|6994.2|6988.2|6989.5|6983.5|13
1623343470000|2021-06-10 16:44:30|6989.7|6983.7|6990.1|6984.1|6990.4|6984.4|6988|6982|4
1623343480000|2021-06-10 16:44:40|6990.4|6984.4|6988.8|6982.8|6990.4|6984.4|6988.8|6982.8|6
1623343490000|2021-06-10 16:44:50|6990.1|6984.1|6988.7|6982.7|6991.1|6985.1|6988|6982|13
1623343500000|2021-06-10 16:45:00|6988.4|6982.4|6989.2|6983.2|6990.1|6984.1|6986.8|6980.8|8
1623343510000|2021-06-10 16:45:10|6987.9|6981.9|6991.9|6985.9|6991.9|6985.9|6987.1|6981.1|13
1623343520000|2021-06-10 16:45:20|6992.4|6986.4|6995.1|6989.1|6995.1|6989.1|6992.4|6986.4|10
1623343530000|2021-06-10 16:45:30|6994.4|6988.4|6994.4|6988.4|6994.8|6988.8|6993.8|6987.8|2
1623343540000|2021-06-10 16:45:40|6994.8|6988.8|6994.9|6988.9|6994.9|6988.9|6994.4|6988.4|6
1623343550000|2021-06-10 16:45:50|6994.8|6988.8|6998.3|6992.3|6998.8|6992.8|6994.8|6988.8|27
1623343560000|2021-06-10 16:46:00|6998.6|6992.6|6997|6991|6999.1|6993.1|6996|6990|15
1623343570000|2021-06-10 16:46:10|6997.3|6991.3|6989.7|6983.7|6997.5|6991.5|6989.7|6983.7|12
1623343580000|2021-06-10 16:46:20|6989.8|6983.8|6985.6|6979.6|6989.8|6983.8|6985.6|6979.6|19
1623343590000|2021-06-10 16:46:30|6985.3|6979.3|6988.5|6982.5|6988.5|6982.5|6985.3|6979.3|19
1623343600000|2021-06-10 16:46:40|6987.3|6981.3|6986.1|6980.1|6987.3|6981.3|6986.1|6980.1|24
1623343610000|2021-06-10 16:46:50|6986.2|6980.2|6983|6977|6987.5|6981.5|6983|6977|16
1623343620000|2021-06-10 16:47:00|6982.7|6976.7|6978.4|6972.4|6983|6977|6977.7|6971.7|61
1623343630000|2021-06-10 16:47:10|6979|6973|6982.2|6976.2|6982.2|6976.2|6979|6973|4
1623343640000|2021-06-10 16:47:20|6981.9|6975.9|6982.2|6976.2|6982.5|6976.5|6981.5|6975.5|5
1623343650000|2021-06-10 16:47:30|6981.5|6975.5|6984|6978|6984|6978|6981.5|6975.5|6
1623343660000|2021-06-10 16:47:40|6983.5|6977.5|6982.6|6976.6|6983.8|6977.8|6982.3|6976.3|1
1623343670000|2021-06-10 16:47:50|6981.5|6975.5|6978.7|6972.7|6981.7|6975.7|6978.7|6972.7|10
1623343680000|2021-06-10 16:48:00|6978.9|6972.9|6975.7|6969.7|6979.5|6973.5|6975.7|6969.7|15
1623343690000|2021-06-10 16:48:10|6974.9|6968.9|6979|6973|6979.2|6973.2|6972.5|6966.5|26
1623343700000|2021-06-10 16:48:20|6978.7|6972.7|6976.5|6970.5|6978.7|6972.7|6975.7|6969.7|12
1623343710000|2021-06-10 16:48:30|6976.2|6970.2|6977|6971|6977.8|6971.8|6975.3|6969.3|4
1623343720000|2021-06-10 16:48:40|6977.3|6971.3|6976.5|6970.5|6977.3|6971.3|6976.5|6970.5|21
1623343730000|2021-06-10 16:48:50|6976.2|6970.2|6976.5|6970.5|6976.5|6970.5|6976.2|6970.2|1
1623343740000|2021-06-10 16:49:00|6976.2|6970.2|6976.3|6970.3|6978.5|6972.5|6976|6970|7
1623343750000|2021-06-10 16:49:10|6976.5|6970.5|6975.5|6969.5|6977.5|6971.5|6975|6969|11
1623343760000|2021-06-10 16:49:20|6975.3|6969.3|6972|6966|6975.3|6969.3|6969.2|6963.2|9
1623343770000|2021-06-10 16:49:30|6972.5|6966.5|6974.3|6968.3|6974.3|6968.3|6971.3|6965.3|35
1623343780000|2021-06-10 16:49:40|6973.8|6967.8|6970.5|6964.5|6973.8|6967.8|6970.3|6964.3|11
1623343790000|2021-06-10 16:49:50|6971|6965|6972.7|6966.7|6972.7|6966.7|6969.5|6963.5|7
1623343800000|2021-06-10 16:50:00|6972|6966|6973.8|6967.8|6974.5|6968.5|6971.8|6965.8|20
1623343810000|2021-06-10 16:50:10|6973.5|6967.5|6969.3|6963.3|6973.8|6967.8|6969|6963|30
1623343820000|2021-06-10 16:50:20|6969.5|6963.5|6971|6965|6972.5|6966.5|6969.5|6963.5|15
1623343830000|2021-06-10 16:50:30|6970.7|6964.7|6971.5|6965.5|6973|6967|6970.7|6964.7|1
1623343840000|2021-06-10 16:50:40|6971.1|6965.1|6970|6964|6973.3|6967.3|6970|6964|6
1623343850000|2021-06-10 16:50:50|6970.2|6964.2|6971.8|6965.8|6971.8|6965.8|6968.7|6962.7|30
1623343860000|2021-06-10 16:51:00|6969.8|6963.8|6966.6|6960.6|6969.8|6963.8|6966.6|6960.6|89
1623343870000|2021-06-10 16:51:10|6966.4|6960.4|6966.3|6960.3|6967.7|6961.7|6966.3|6960.3|2
1623343880000|2021-06-10 16:51:20|6966.1|6960.1|6964.1|6958.1|6966.3|6960.3|6963.9|6957.9|5
1623343890000|2021-06-10 16:51:30|6964.4|6958.4|6966.6|6960.6|6966.6|6960.6|6964.4|6958.4|2
1623343900000|2021-06-10 16:51:40|6966.1|6960.1|6970.9|6964.9|6970.9|6964.9|6966.1|6960.1|8
1623343910000|2021-06-10 16:51:50|6975.1|6969.1|6973.6|6967.6|6977.1|6971.1|6973.6|6967.6|26
1623343920000|2021-06-10 16:52:00|6973.4|6967.4|6974.6|6968.6|6974.6|6968.6|6971.9|6965.9|10
1623343930000|2021-06-10 16:52:10|6974.2|6968.2|6970.4|6964.4|6976.4|6970.4|6970|6964|21
1623343940000|2021-06-10 16:52:20|6970.2|6964.2|6968.9|6962.9|6970.4|6964.4|6968.4|6962.4|11
1623343950000|2021-06-10 16:52:30|6968.5|6962.5|6966.1|6960.1|6968.5|6962.5|6965.5|6959.5|21
1623343960000|2021-06-10 16:52:40|6965.8|6959.8|6966.6|6960.6|6967.8|6961.8|6964.4|6958.4|10
1623343970000|2021-06-10 16:52:50|6964.6|6958.6|6966.9|6960.9|6967.8|6961.8|6964.6|6958.6|13
1623343980000|2021-06-10 16:53:00|6966.6|6960.6|6967.9|6961.9|6969.4|6963.4|6966.2|6960.2|12
1623343990000|2021-06-10 16:53:10|6967.6|6961.6|6966.4|6960.4|6967.6|6961.6|6965.9|6959.9|0
1623344000000|2021-06-10 16:53:20|6966.2|6960.2|6967.9|6961.9|6967.9|6961.9|6965.4|6959.4|12
1623344010000|2021-06-10 16:53:30|6967.6|6961.6|6964.1|6958.1|6967.6|6961.6|6962.9|6956.9|20
1623344020000|2021-06-10 16:53:40|6963.7|6957.7|6963.2|6957.2|6963.7|6957.7|6962.7|6956.7|12
1623344030000|2021-06-10 16:53:50|6963.4|6957.4|6964.3|6958.3|6964.3|6958.3|6962.7|6956.7|33
1623344040000|2021-06-10 16:54:00|6962.6|6956.6|6972.1|6966.1|6972.1|6966.1|6962.6|6956.6|17
1623344050000|2021-06-10 16:54:10|6972|6966|6971.5|6965.5|6972.1|6966.1|6971|6965|4
1623344060000|2021-06-10 16:54:20|6971.3|6965.3|6969.8|6963.8|6971.3|6965.3|6969.8|6963.8|5
1623344070000|2021-06-10 16:54:30|6968.4|6962.4|6971.1|6965.1|6971.1|6965.1|6968.4|6962.4|7
1623344080000|2021-06-10 16:54:40|6970.4|6964.4|6967.4|6961.4|6970.4|6964.4|6965.9|6959.9|30
1623344090000|2021-06-10 16:54:50|6967.7|6961.7|6967.4|6961.4|6968.9|6962.9|6967.4|6961.4|10
1623344100000|2021-06-10 16:55:00|6968.6|6962.6|6969.6|6963.6|6969.6|6963.6|6968.6|6962.6|10
1623344110000|2021-06-10 16:55:10|6969.1|6963.1|6963.8|6957.8|6969.1|6963.1|6962.6|6956.6|12
1623344120000|2021-06-10 16:55:20|6964.1|6958.1|6963.4|6957.4|6964.1|6958.1|6962.5|6956.5|12
1623344130000|2021-06-10 16:55:30|6963.7|6957.7|6963.4|6957.4|6964.4|6958.4|6962.4|6956.4|13
1623344140000|2021-06-10 16:55:40|6963.7|6957.7|6963.7|6957.7|6963.7|6957.7|6962.1|6956.1|20
1623344150000|2021-06-10 16:55:50|6963.3|6957.3|6963.7|6957.7|6964.2|6958.2|6963.3|6957.3|11
1623344160000|2021-06-10 16:56:00|6963.9|6957.9|6963.7|6957.7|6964.8|6958.8|6963.7|6957.7|9
1623344170000|2021-06-10 16:56:10|6962|6956|6961.2|6955.2|6962|6956|6961|6955|12
1623344180000|2021-06-10 16:56:20|6961.3|6955.3|6964|6958|6964.5|6958.5|6960.5|6954.5|15
1623344190000|2021-06-10 16:56:30|6963.8|6957.8|6964.3|6958.3|6964.5|6958.5|6961.2|6955.2|10
1623344200000|2021-06-10 16:56:40|6964|6958|6964|6958|6964.5|6958.5|6963.6|6957.6|0
1623344210000|2021-06-10 16:56:50|6963.1|6957.1|6965.3|6959.3|6965.3|6959.3|6962.8|6956.8|23
1623344220000|2021-06-10 16:57:00|6965|6959|6966.1|6960.1|6966.4|6960.4|6964.6|6958.6|14
1623344230000|2021-06-10 16:57:10|6965.4|6959.4|6962.3|6956.3|6965.4|6959.4|6960.5|6954.5|9
1623344240000|2021-06-10 16:57:20|6962.5|6956.5|6966.9|6960.9|6966.9|6960.9|6962.5|6956.5|22
1623344250000|2021-06-10 16:57:30|6966.6|6960.6|6966.9|6960.9|6967.2|6961.2|6966.4|6960.4|8
1623344260000|2021-06-10 16:57:40|6968.6|6962.6|6969.4|6963.4|6970.1|6964.1|6968.6|6962.6|7
1623344270000|2021-06-10 16:57:50|6968.9|6962.9|6968.2|6962.2|6968.9|6962.9|6967.9|6961.9|0
1623344280000|2021-06-10 16:58:00|6967.9|6961.9|6967.9|6961.9|6967.9|6961.9|6966.9|6960.9|5
1623344290000|2021-06-10 16:58:10|6966.6|6960.6|6963|6957|6966.9|6960.9|6961.1|6955.1|13
1623344300000|2021-06-10 16:58:20|6963.9|6957.9|6962.9|6956.9|6963.9|6957.9|6960.6|6954.6|40
1623344310000|2021-06-10 16:58:30|6962.6|6956.6|6961.4|6955.4|6962.6|6956.6|6961.1|6955.1|30
1623344320000|2021-06-10 16:58:40|6961.1|6955.1|6959.4|6953.4|6961.9|6955.9|6958.2|6952.2|4
1623344330000|2021-06-10 16:58:50|6959.9|6953.9|6959.1|6953.1|6960.9|6954.9|6958.6|6952.6|5
1623344340000|2021-06-10 16:59:00|6958.9|6952.9|6959.7|6953.7|6960.6|6954.6|6958.6|6952.6|11
1623344350000|2021-06-10 16:59:10|6960.1|6954.1|6960.6|6954.6|6960.6|6954.6|6959.3|6953.3|0
1623344360000|2021-06-10 16:59:20|6960.3|6954.3|6961.3|6955.3|6961.3|6955.3|6959.7|6953.7|32
1623344370000|2021-06-10 16:59:30|6961.1|6955.1|6957.9|6951.9|6961.1|6955.1|6957.9|6951.9|16
1623344380000|2021-06-10 16:59:40|6959.9|6953.9|6959.1|6953.1|6960.6|6954.6|6959.1|6953.1|9
1623344390000|2021-06-10 16:59:50|6958.3|6952.3|6961.4|6955.4|6961.6|6955.6|6958.3|6952.3|31
1623344400000|2021-06-10 17:00:00|6961.6|6955.6|6959.2|6953.2|6961.6|6955.6|6958.4|6952.4|20
1623344410000|2021-06-10 17:00:10|6959|6953|6958.7|6952.7|6959|6953|6958.7|6952.7|1
1623344420000|2021-06-10 17:00:20|6958.2|6952.2|6960.2|6954.2|6960.4|6954.4|6958.2|6952.2|25
1623344430000|2021-06-10 17:00:30|6959|6953|6962.6|6956.6|6962.6|6956.6|6959|6953|14
1623344440000|2021-06-10 17:00:40|6962.4|6956.4|6963.9|6957.9|6964.1|6958.1|6961.8|6955.8|12
1623344450000|2021-06-10 17:00:50|6963.6|6957.6|6969.2|6963.2|6969.2|6963.2|6963.6|6957.6|24
1623344460000|2021-06-10 17:01:00|6968.3|6962.3|6967.8|6961.8|6969|6963|6967.8|6961.8|11
1623344470000|2021-06-10 17:01:10|6967.6|6961.6|6968.3|6962.3|6969.1|6963.1|6967.6|6961.6|4
1623344480000|2021-06-10 17:01:20|6968.1|6962.1|6968.1|6962.1|6968.6|6962.6|6968.1|6962.1|0
1623344490000|2021-06-10 17:01:30|6968.4|6962.4|6971.1|6965.1|6971.1|6965.1|6968.1|6962.1|9
1623344500000|2021-06-10 17:01:40|6971.4|6965.4|6970.4|6964.4|6971.6|6965.6|6969.3|6963.3|9
1623344510000|2021-06-10 17:01:50|6968.8|6962.8|6968.8|6962.8|6969.9|6963.9|6966.4|6960.4|13
1623344520000|2021-06-10 17:02:00|6969.4|6963.4|6963.2|6957.2|6969.4|6963.4|6963.2|6957.2|40
1623344530000|2021-06-10 17:02:10|6963.9|6957.9|6962.2|6956.2|6964.4|6958.4|6961.7|6955.7|19
1623344540000|2021-06-10 17:02:20|6961.9|6955.9|6959.2|6953.2|6962.2|6956.2|6959.1|6953.1|9
1623344550000|2021-06-10 17:02:30|6960.2|6954.2|6961.7|6955.7|6962.1|6956.1|6959.7|6953.7|8
1623344560000|2021-06-10 17:02:40|6961.3|6955.3|6963.7|6957.7|6963.7|6957.7|6961.2|6955.2|44
1623344570000|2021-06-10 17:02:50|6964|6958|6964.2|6958.2|6964.5|6958.5|6963.2|6957.2|15
1623344580000|2021-06-10 17:03:00|6964.4|6958.4|6967.2|6961.2|6967.7|6961.7|6964.4|6958.4|12
1623344590000|2021-06-10 17:03:10|6967.4|6961.4|6968.9|6962.9|6970.2|6964.2|6967.3|6961.3|18
1623344600000|2021-06-10 17:03:20|6968.4|6962.4|6968.4|6962.4|6969.4|6963.4|6966.2|6960.2|33
1623344610000|2021-06-10 17:03:30|6966.8|6960.8|6965.1|6959.1|6967.4|6961.4|6963|6957|6
1623344620000|2021-06-10 17:03:40|6964.9|6958.9|6965.4|6959.4|6965.4|6959.4|6963.6|6957.6|8
1623344630000|2021-06-10 17:03:50|6966.6|6960.6|6968.4|6962.4|6968.6|6962.6|6966.6|6960.6|20
1623344640000|2021-06-10 17:04:00|6967.3|6961.3|6964.4|6958.4|6967.3|6961.3|6964.4|6958.4|11
1623344650000|2021-06-10 17:04:10|6963.7|6957.7|6963.8|6957.8|6964.8|6958.8|6961.7|6955.7|18
1623344660000|2021-06-10 17:04:20|6962.8|6956.8|6962.3|6956.3|6963.3|6957.3|6962.3|6956.3|0
1623344670000|2021-06-10 17:04:30|6959.8|6953.8|6962.3|6956.3|6963.3|6957.3|6959.8|6953.8|25
1623344680000|2021-06-10 17:04:40|6962.1|6956.1|6961.8|6955.8|6962.6|6956.6|6960.3|6954.3|2
1623344690000|2021-06-10 17:04:50|6961.6|6955.6|6964.1|6958.1|6964.1|6958.1|6961.3|6955.3|8
1623344700000|2021-06-10 17:05:00|6963.8|6957.8|6958.4|6952.4|6963.8|6957.8|6958.4|6952.4|12
1623344710000|2021-06-10 17:05:10|6957.8|6951.8|6956.8|6950.8|6958.4|6952.4|6956.8|6950.8|10
1623344720000|2021-06-10 17:05:20|6957.3|6951.3|6957.9|6951.9|6957.9|6951.9|6957.3|6951.3|19
1623344730000|2021-06-10 17:05:30|6957.6|6951.6|6958.9|6952.9|6959.6|6953.6|6957.6|6951.6|7
1623344740000|2021-06-10 17:05:40|6958.3|6952.3|6957.4|6951.4|6959.9|6953.9|6956.8|6950.8|15
1623344750000|2021-06-10 17:05:50|6957.9|6951.9|6956.5|6950.5|6957.9|6951.9|6956.5|6950.5|7
1623344760000|2021-06-10 17:06:00|6956.1|6950.1|6956.5|6950.5|6958.2|6952.2|6955.2|6949.2|37
1623344770000|2021-06-10 17:06:10|6956|6950|6958.2|6952.2|6958.2|6952.2|6956|6950|5
1623344780000|2021-06-10 17:06:20|6958.7|6952.7|6955.7|6949.7|6958.7|6952.7|6955.7|6949.7|21
1623344790000|2021-06-10 17:06:30|6955.9|6949.9|6958.2|6952.2|6958.4|6952.4|6955.9|6949.9|4
1623344800000|2021-06-10 17:06:40|6958.4|6952.4|6959.4|6953.4|6959.5|6953.5|6957.4|6951.4|14
1623344810000|2021-06-10 17:06:50|6959.9|6953.9|6956|6950|6959.9|6953.9|6956|6950|34
1623344820000|2021-06-10 17:07:00|6956.7|6950.7|6956|6950|6956.7|6950.7|6955.2|6949.2|1
1623344830000|2021-06-10 17:07:10|6957.1|6951.1|6958.2|6952.2|6960.7|6954.7|6957.1|6951.1|22
1623344840000|2021-06-10 17:07:20|6958.5|6952.5|6960.7|6954.7|6961.2|6955.2|6958.5|6952.5|27
1623344850000|2021-06-10 17:07:30|6960.2|6954.2|6963.2|6957.2|6963.2|6957.2|6959.5|6953.5|15
1623344860000|2021-06-10 17:07:40|6963.4|6957.4|6960.7|6954.7|6963.8|6957.8|6960.7|6954.7|7
1623344870000|2021-06-10 17:07:50|6960|6954|6958|6952|6960|6954|6957|6951|4
1623344880000|2021-06-10 17:08:00|6957.8|6951.8|6956|6950|6958.2|6952.2|6954.9|6948.9|12
1623344890000|2021-06-10 17:08:10|6956.2|6950.2|6956.5|6950.5|6958.3|6952.3|6956|6950|17
1623344900000|2021-06-10 17:08:20|6956.7|6950.7|6959.2|6953.2|6959.2|6953.2|6956.7|6950.7|12
1623344910000|2021-06-10 17:08:30|6958.2|6952.2|6957.5|6951.5|6958.2|6952.2|6956.2|6950.2|3
1623344920000|2021-06-10 17:08:40|6957.7|6951.7|6959.9|6953.9|6960.7|6954.7|6957.7|6951.7|30
1623344930000|2021-06-10 17:08:50|6960.2|6954.2|6960.5|6954.5|6960.7|6954.7|6959.7|6953.7|0
1623344940000|2021-06-10 17:09:00|6960.3|6954.3|6958.7|6952.7|6960.3|6954.3|6958.2|6952.2|11
1623344950000|2021-06-10 17:09:10|6959.3|6953.3|6958.5|6952.5|6959.7|6953.7|6958|6952|14
1623344960000|2021-06-10 17:09:20|6958|6952|6956.8|6950.8|6958.5|6952.5|6956.8|6950.8|4
1623344970000|2021-06-10 17:09:30|6957.2|6951.2|6956.3|6950.3|6958.1|6952.1|6956.3|6950.3|6
1623344980000|2021-06-10 17:09:40|6956.8|6950.8|6956.3|6950.3|6957|6951|6956.3|6950.3|1
1623344990000|2021-06-10 17:09:50|6956.5|6950.5|6953.9|6947.9|6957|6951|6953.9|6947.9|2
1623345000000|2021-06-10 17:10:00|6953.6|6947.6|6954|6948|6954|6948|6952.6|6946.6|11
1623345010000|2021-06-10 17:10:10|6954.3|6948.3|6953.6|6947.6|6954.8|6948.8|6953.6|6947.6|19
1623345020000|2021-06-10 17:10:20|6953.4|6947.4|6952.6|6946.6|6953.6|6947.6|6952.3|6946.3|14
1623345030000|2021-06-10 17:10:30|6953.8|6947.8|6958.1|6952.1|6958.1|6952.1|6953.6|6947.6|14
1623345040000|2021-06-10 17:10:40|6958.4|6952.4|6958.1|6952.1|6960.1|6954.1|6958.1|6952.1|12
1623345050000|2021-06-10 17:10:50|6957.9|6951.9|6956.8|6950.8|6957.9|6951.9|6956.8|6950.8|16
1623345060000|2021-06-10 17:11:00|6956.1|6950.1|6959.6|6953.6|6959.6|6953.6|6955.9|6949.9|7
1623345070000|2021-06-10 17:11:10|6960.6|6954.6|6961.9|6955.9|6962.4|6956.4|6960.6|6954.6|5
1623345080000|2021-06-10 17:11:20|6962.3|6956.3|6961.9|6955.9|6962.4|6956.4|6961.9|6955.9|3
1623345090000|2021-06-10 17:11:30|6961.1|6955.1|6961.4|6955.4|6962.3|6956.3|6960.8|6954.8|42
1623345100000|2021-06-10 17:11:40|6961.3|6955.3|6957.6|6951.6|6961.6|6955.6|6957.6|6951.6|66
1623345110000|2021-06-10 17:11:50|6957.8|6951.8|6956.9|6950.9|6959.1|6953.1|6956.9|6950.9|37
1623345120000|2021-06-10 17:12:00|6957.4|6951.4|6956.9|6950.9|6959.4|6953.4|6956.9|6950.9|61
1623345130000|2021-06-10 17:12:10|6956.7|6950.7|6957.4|6951.4|6957.4|6951.4|6956.7|6950.7|13
1623345140000|2021-06-10 17:12:20|6957.1|6951.1|6958.5|6952.5|6958.5|6952.5|6956.7|6950.7|6
1623345150000|2021-06-10 17:12:30|6958.2|6952.2|6956.7|6950.7|6961.2|6955.2|6956.7|6950.7|45
1623345160000|2021-06-10 17:12:40|6956.2|6950.2|6958.9|6952.9|6959.2|6953.2|6956.2|6950.2|4
1623345170000|2021-06-10 17:12:50|6958.7|6952.7|6956.9|6950.9|6959.2|6953.2|6956.9|6950.9|14
1623345180000|2021-06-10 17:13:00|6957.4|6951.4|6955.6|6949.6|6957.4|6951.4|6955.6|6949.6|3
1623345190000|2021-06-10 17:13:10|6955.9|6949.9|6954.7|6948.7|6957.2|6951.2|6954.7|6948.7|6
1623345200000|2021-06-10 17:13:20|6956.1|6950.1|6955.7|6949.7|6957.2|6951.2|6955.1|6949.1|14
1623345210000|2021-06-10 17:13:30|6954.7|6948.7|6956.1|6950.1|6956.2|6950.2|6954.4|6948.4|7
1623345220000|2021-06-10 17:13:40|6956.2|6950.2|6956.4|6950.4|6956.4|6950.4|6956.2|6950.2|0
1623345230000|2021-06-10 17:13:50|6956.1|6950.1|6955.1|6949.1|6956.1|6950.1|6953.4|6947.4|1
1623345240000|2021-06-10 17:14:00|6954.2|6948.2|6956.6|6950.6|6957.1|6951.1|6954.2|6948.2|4
1623345250000|2021-06-10 17:14:10|6957.2|6951.2|6955.6|6949.6|6957.2|6951.2|6955.6|6949.6|19
1623345260000|2021-06-10 17:14:20|6954.6|6948.6|6954.1|6948.1|6956.9|6950.9|6953.3|6947.3|25
1623345270000|2021-06-10 17:14:30|6953.7|6947.7|6957.7|6951.7|6957.7|6951.7|6953.2|6947.2|19
1623345280000|2021-06-10 17:14:40|6957.2|6951.2|6954.2|6948.2|6957.2|6951.2|6953.2|6947.2|10
1623345290000|2021-06-10 17:14:50|6954.7|6948.7|6953.4|6947.4|6954.7|6948.7|6952.9|6946.9|0
1623345300000|2021-06-10 17:15:00|6953.9|6947.9|6955.1|6949.1|6955.9|6949.9|6953.9|6947.9|30
1623345310000|2021-06-10 17:15:10|6954.9|6948.9|6954.9|6948.9|6955.1|6949.1|6954.6|6948.6|6
1623345320000|2021-06-10 17:15:20|6955.4|6949.4|6957.6|6951.6|6957.6|6951.6|6955.1|6949.1|11
1623345330000|2021-06-10 17:15:30|6961.2|6955.2|6962.7|6956.7|6962.9|6956.9|6959.9|6953.9|31
1623345340000|2021-06-10 17:15:40|6962.2|6956.2|6958.2|6952.2|6962.2|6956.2|6957.7|6951.7|17
1623345350000|2021-06-10 17:15:50|6957.4|6951.4|6955.5|6949.5|6958.2|6952.2|6955.5|6949.5|4
1623345360000|2021-06-10 17:16:00|6955.2|6949.2|6954.2|6948.2|6956.7|6950.7|6954.2|6948.2|13
1623345370000|2021-06-10 17:16:10|6952.9|6946.9|6952.9|6946.9|6953.2|6947.2|6952.6|6946.6|3
1623345380000|2021-06-10 17:16:20|6953.2|6947.2|6956.2|6950.2|6956.2|6950.2|6953.2|6947.2|3
1623345390000|2021-06-10 17:16:30|6956.7|6950.7|6953.2|6947.2|6956.7|6950.7|6953.2|6947.2|33
1623345400000|2021-06-10 17:16:40|6953.5|6947.5|6952|6946|6954.2|6948.2|6950.7|6944.7|18
1623345410000|2021-06-10 17:16:50|6952.2|6946.2|6954.2|6948.2|6954.5|6948.5|6952|6946|13
1623345420000|2021-06-10 17:17:00|6954.7|6948.7|6952.9|6946.9|6954.7|6948.7|6952.9|6946.9|14
1623345430000|2021-06-10 17:17:10|6953.1|6947.1|6954.7|6948.7|6954.7|6948.7|6953.1|6947.1|11
1623345440000|2021-06-10 17:17:20|6953.9|6947.9|6954.7|6948.7|6954.7|6948.7|6953.7|6947.7|8
1623345450000|2021-06-10 17:17:30|6954.4|6948.4|6955.2|6949.2|6955.2|6949.2|6954.4|6948.4|4
1623345460000|2021-06-10 17:17:40|6954.9|6948.9|6955.2|6949.2|6955.2|6949.2|6954.9|6948.9|6
1623345470000|2021-06-10 17:17:50|6954.7|6948.7|6951.4|6945.4|6954.7|6948.7|6951.4|6945.4|8
1623345480000|2021-06-10 17:18:00|6951|6945|6952|6946|6952.2|6946.2|6950|6944|16
1623345490000|2021-06-10 17:18:10|6952.4|6946.4|6952.9|6946.9|6952.9|6946.9|6952.4|6946.4|0
1623345500000|2021-06-10 17:18:20|6952.4|6946.4|6951.9|6945.9|6952.4|6946.4|6950.9|6944.9|3
1623345510000|2021-06-10 17:18:30|6951.7|6945.7|6950.5|6944.5|6951.9|6945.9|6950.2|6944.2|6
1623345520000|2021-06-10 17:18:40|6950.9|6944.9|6951.5|6945.5|6951.5|6945.5|6950.9|6944.9|2
1623345530000|2021-06-10 17:18:50|6953|6947|6953.9|6947.9|6953.9|6947.9|6952.5|6946.5|17
1623345540000|2021-06-10 17:19:00|6954.4|6948.4|6953.4|6947.4|6954.4|6948.4|6953.4|6947.4|3
1623345550000|2021-06-10 17:19:10|6953.7|6947.7|6953.9|6947.9|6953.9|6947.9|6953|6947|8
1623345560000|2021-06-10 17:19:20|6953.5|6947.5|6951.7|6945.7|6953.5|6947.5|6951.7|6945.7|8
1623345570000|2021-06-10 17:19:30|6950.9|6944.9|6950.9|6944.9|6950.9|6944.9|6950.9|6944.9|1
1623345580000|2021-06-10 17:19:40|6950.5|6944.5|6950.9|6944.9|6950.9|6944.9|6950.5|6944.5|0
1623345590000|2021-06-10 17:19:50|6951|6945|6951.5|6945.5|6951.5|6945.5|6951|6945|5
1623345600000|2021-06-10 17:20:00|6951.9|6945.9|6952|6946|6952.5|6946.5|6951.9|6945.9|5
1623345610000|2021-06-10 17:20:10|6952.4|6946.4|6950.5|6944.5|6952.4|6946.4|6950.5|6944.5|5
1623345620000|2021-06-10 17:20:20|6950.7|6944.7|6952.4|6946.4|6952.5|6946.5|6950.7|6944.7|9
1623345630000|2021-06-10 17:20:30|6952|6946|6952.9|6946.9|6952.9|6946.9|6951.4|6945.4|10
1623345640000|2021-06-10 17:20:40|6952.5|6946.5|6951.9|6945.9|6952.9|6946.9|6951.5|6945.5|10
1623345650000|2021-06-10 17:20:50|6951.5|6945.5|6948.9|6942.9|6951.5|6945.5|6948.2|6942.2|10
1623345660000|2021-06-10 17:21:00|6948.5|6942.5|6945.7|6939.7|6948.7|6942.7|6945.4|6939.4|14
1623345670000|2021-06-10 17:21:10|6945.4|6939.4|6945.2|6939.2|6945.5|6939.5|6943.9|6937.9|10
1623345680000|2021-06-10 17:21:20|6945.5|6939.5|6946.5|6940.5|6946.9|6940.9|6945.2|6939.2|4
1623345690000|2021-06-10 17:21:30|6946.9|6940.9|6948.5|6942.5|6948.5|6942.5|6946.9|6940.9|2
1623345700000|2021-06-10 17:21:40|6947.5|6941.5|6958.8|6952.8|6958.8|6952.8|6946.5|6940.5|8
1623345710000|2021-06-10 17:21:50|6958.5|6952.5|6960.8|6954.8|6960.8|6954.8|6958.5|6952.5|4
1623345720000|2021-06-10 17:22:00|6960.5|6954.5|6959.1|6953.1|6960.8|6954.8|6959.1|6953.1|11
1623345730000|2021-06-10 17:22:10|6959.5|6953.5|6959.5|6953.5|6959.5|6953.5|6959.1|6953.1|3
1623345740000|2021-06-10 17:22:20|6958.8|6952.8|6955.6|6949.6|6958.8|6952.8|6955.1|6949.1|8
1623345750000|2021-06-10 17:22:30|6955.4|6949.4|6954.1|6948.1|6955.4|6949.4|6954.1|6948.1|0
1623345760000|2021-06-10 17:22:40|6953.4|6947.4|6955.9|6949.9|6955.9|6949.9|6953.4|6947.4|3
1623345770000|2021-06-10 17:22:50|6954.3|6948.3|6957.2|6951.2|6957.2|6951.2|6954.3|6948.3|21
1623345780000|2021-06-10 17:23:00|6956.7|6950.7|6953.2|6947.2|6957.2|6951.2|6953.2|6947.2|2
1623345790000|2021-06-10 17:23:10|6952.5|6946.5|6953.2|6947.2|6953.5|6947.5|6952.2|6946.2|4
1623345800000|2021-06-10 17:23:20|6952.9|6946.9|6951.4|6945.4|6952.9|6946.9|6951.4|6945.4|0
1623345810000|2021-06-10 17:23:30|6950.9|6944.9|6951.2|6945.2|6951.5|6945.5|6949.7|6943.7|4
1623345820000|2021-06-10 17:23:40|6951.4|6945.4|6952.6|6946.6|6952.6|6946.6|6951.4|6945.4|11
1623345830000|2021-06-10 17:23:50|6952.9|6946.9|6953.1|6947.1|6953.8|6947.8|6952.6|6946.6|6
1623345840000|2021-06-10 17:24:00|6953.4|6947.4|6953.1|6947.1|6953.6|6947.6|6952.8|6946.8|2
1623345850000|2021-06-10 17:24:10|6952.8|6946.8|6954.5|6948.5|6954.6|6948.6|6952.1|6946.1|3
1623345860000|2021-06-10 17:24:20|6954.8|6948.8|6957.3|6951.3|6957.6|6951.6|6954.8|6948.8|9
1623345870000|2021-06-10 17:24:30|6957|6951|6955.1|6949.1|6957|6951|6954.5|6948.5|10
1623345880000|2021-06-10 17:24:40|6955.5|6949.5|6956.8|6950.8|6956.8|6950.8|6953.8|6947.8|13
1623345890000|2021-06-10 17:24:50|6956.5|6950.5|6958.8|6952.8|6959.6|6953.6|6956.5|6950.5|2
1623345900000|2021-06-10 17:25:00|6959.3|6953.3|6959.8|6953.8|6960.6|6954.6|6959.3|6953.3|4
1623345910000|2021-06-10 17:25:10|6960.8|6954.8|6961.3|6955.3|6961.3|6955.3|6960.8|6954.8|13
1623345920000|2021-06-10 17:25:20|6962.8|6956.8|6964.3|6958.3|6964.6|6958.6|6962.8|6956.8|15
1623345930000|2021-06-10 17:25:30|6963.9|6957.9|6962.4|6956.4|6963.9|6957.9|6962.4|6956.4|3
1623345940000|2021-06-10 17:25:40|6962.8|6956.8|6961.9|6955.9|6962.8|6956.8|6961.9|6955.9|5
1623345950000|2021-06-10 17:25:50|6961.6|6955.6|6961.3|6955.3|6961.8|6955.8|6960.3|6954.3|6
1623345960000|2021-06-10 17:26:00|6961.1|6955.1|6963.8|6957.8|6964.3|6958.3|6960.3|6954.3|27
1623345970000|2021-06-10 17:26:10|6963.6|6957.6|6959.4|6953.4|6963.6|6957.6|6958.4|6952.4|10
1623345980000|2021-06-10 17:26:20|6958.4|6952.4|6959.8|6953.8|6959.8|6953.8|6958.1|6952.1|7
1623345990000|2021-06-10 17:26:30|6959.4|6953.4|6958.1|6952.1|6959.4|6953.4|6958.1|6952.1|1
1623346000000|2021-06-10 17:26:40|6957.3|6951.3|6953.3|6947.3|6957.6|6951.6|6953|6947|22
1623346010000|2021-06-10 17:26:50|6953.5|6947.5|6951|6945|6953.5|6947.5|6950.5|6944.5|9
1623346020000|2021-06-10 17:27:00|6950.8|6944.8|6950.2|6944.2|6951.2|6945.2|6950.2|6944.2|8
1623346030000|2021-06-10 17:27:10|6951|6945|6954.5|6948.5|6954.7|6948.7|6951|6945|8
1623346040000|2021-06-10 17:27:20|6953.5|6947.5|6952.5|6946.5|6953.5|6947.5|6952.5|6946.5|7
1623346050000|2021-06-10 17:27:30|6953|6947|6952.5|6946.5|6953|6947|6952.5|6946.5|4
1623346060000|2021-06-10 17:27:40|6952.8|6946.8|6949.2|6943.2|6952.8|6946.8|6947.9|6941.9|15
1623346070000|2021-06-10 17:27:50|6949|6943|6949|6943|6949|6943|6949|6943|12
1623346080000|2021-06-10 17:28:00|6948.6|6942.6|6950.1|6944.1|6950.2|6944.2|6948|6942|2
1623346090000|2021-06-10 17:28:10|6951.1|6945.1|6949.9|6943.9|6951.1|6945.1|6949.9|6943.9|5
1623346100000|2021-06-10 17:28:20|6948.7|6942.7|6947.2|6941.2|6948.7|6942.7|6946.7|6940.7|10
1623346110000|2021-06-10 17:28:30|6946.5|6940.5|6948|6942|6948|6942|6946|6940|6
1623346120000|2021-06-10 17:28:40|6947.7|6941.7|6945|6939|6947.7|6941.7|6945|6939|8
1623346130000|2021-06-10 17:28:50|6944.1|6938.1|6944.6|6938.6|6945.6|6939.6|6943.6|6937.6|12
1623346140000|2021-06-10 17:29:00|6944|6938|6943|6937|6944.5|6938.5|6942|6936|6
1623346150000|2021-06-10 17:29:10|6944|6938|6943.5|6937.5|6944|6938|6943.5|6937.5|1
1623346160000|2021-06-10 17:29:20|6943.3|6937.3|6941.2|6935.2|6944.7|6938.7|6941.2|6935.2|25
1623346170000|2021-06-10 17:29:30|6942.2|6936.2|6942.2|6936.2|6942.7|6936.7|6941.9|6935.9|13
1623346180000|2021-06-10 17:29:40|6941.2|6935.2|6942.6|6936.6|6942.6|6936.6|6940.7|6934.7|18
1623346190000|2021-06-10 17:29:50|6942.7|6936.7|6939.6|6933.6|6943.1|6937.1|6939.6|6933.6|17
1623346200000|2021-06-10 17:30:00|6939.9|6933.9|6941.1|6935.1|6943.9|6937.9|6939.6|6933.6|16
1623346210000|2021-06-10 17:30:10|6940.6|6934.6|6941.4|6935.4|6944.9|6938.9|6940.6|6934.6|26
1623346220000|2021-06-10 17:30:20|6941.2|6935.2|6939.2|6933.2|6941.7|6935.7|6938.7|6932.7|3
1623346230000|2021-06-10 17:30:30|6939.6|6933.6|6939.9|6933.9|6940.4|6934.4|6939.6|6933.6|9
1623346240000|2021-06-10 17:30:40|6940.2|6934.2|6939.2|6933.2|6940.9|6934.9|6939.2|6933.2|12
1623346250000|2021-06-10 17:30:50|6938.5|6932.5|6938.7|6932.7|6939.7|6933.7|6938.5|6932.5|3
1623346260000|2021-06-10 17:31:00|6938.5|6932.5|6935.5|6929.5|6938.5|6932.5|6935.2|6929.2|9
1623346270000|2021-06-10 17:31:10|6937|6931|6936.7|6930.7|6937.9|6931.9|6935.4|6929.4|9
1623346280000|2021-06-10 17:31:20|6936.5|6930.5|6936.5|6930.5|6936.5|6930.5|6936.2|6930.2|10
1623346290000|2021-06-10 17:31:30|6935.3|6929.3|6934|6928|6935.3|6929.3|6934|6928|35
1623346300000|2021-06-10 17:31:40|6934.3|6928.3|6933.3|6927.3|6934.3|6928.3|6932.8|6926.8|4
1623346310000|2021-06-10 17:31:50|6933.6|6927.6|6932.3|6926.3|6933.6|6927.6|6931.7|6925.7|2
1623346320000|2021-06-10 17:32:00|6933.3|6927.3|6934|6928|6934.3|6928.3|6933.3|6927.3|8
1623346330000|2021-06-10 17:32:10|6933.7|6927.7|6932.7|6926.7|6934.7|6928.7|6932.7|6926.7|13
1623346340000|2021-06-10 17:32:20|6932.9|6926.9|6939.4|6933.4|6939.4|6933.4|6932.7|6926.7|9
1623346350000|2021-06-10 17:32:30|6940.9|6934.9|6939.2|6933.2|6940.9|6934.9|6939.2|6933.2|6
1623346360000|2021-06-10 17:32:40|6939.6|6933.6|6937.1|6931.1|6940.5|6934.5|6937.1|6931.1|2
1623346370000|2021-06-10 17:32:50|6937.4|6931.4|6937.6|6931.6|6937.9|6931.9|6937.1|6931.1|0
1623346380000|2021-06-10 17:33:00|6937.4|6931.4|6937.9|6931.9|6938.6|6932.6|6937.4|6931.4|8
1623346390000|2021-06-10 17:33:10|6937.7|6931.7|6936.9|6930.9|6937.7|6931.7|6936.9|6930.9|1
1623346400000|2021-06-10 17:33:20|6937.4|6931.4|6937.7|6931.7|6938.2|6932.2|6937.1|6931.1|3
1623346410000|2021-06-10 17:33:30|6938.1|6932.1|6936.2|6930.2|6938.1|6932.1|6936.2|6930.2|4
1623346420000|2021-06-10 17:33:40|6936.6|6930.6|6936.6|6930.6|6936.6|6930.6|6936.2|6930.2|2
1623346430000|2021-06-10 17:33:50|6937.1|6931.1|6936.6|6930.6|6937.1|6931.1|6936.1|6930.1|8
1623346440000|2021-06-10 17:34:00|6936.9|6930.9|6932.2|6926.2|6936.9|6930.9|6932.1|6926.1|8
1623346450000|2021-06-10 17:34:10|6932.6|6926.6|6934.6|6928.6|6934.6|6928.6|6932.2|6926.2|3
1623346460000|2021-06-10 17:34:20|6934.9|6928.9|6935.4|6929.4|6935.6|6929.6|6934.6|6928.6|3
1623346470000|2021-06-10 17:34:30|6935.6|6929.6|6939.1|6933.1|6939.2|6933.2|6935.6|6929.6|7
1623346480000|2021-06-10 17:34:40|6938.4|6932.4|6938.9|6932.9|6939.2|6933.2|6937.2|6931.2|12
1623346490000|2021-06-10 17:34:50|6939.5|6933.5|6939.4|6933.4|6939.7|6933.7|6939.4|6933.4|6
1623346500000|2021-06-10 17:35:00|6939.7|6933.7|6941.4|6935.4|6941.4|6935.4|6939.7|6933.7|5
1623346510000|2021-06-10 17:35:10|6941.1|6935.1|6940.7|6934.7|6941.5|6935.5|6940.7|6934.7|5
1623346520000|2021-06-10 17:35:20|6940|6934|6940.7|6934.7|6941.1|6935.1|6939.7|6933.7|8
1623346530000|2021-06-10 17:35:30|6940.5|6934.5|6940.5|6934.5|6940.7|6934.7|6940.5|6934.5|7
1623346540000|2021-06-10 17:35:40|6941|6935|6943.1|6937.1|6944.9|6938.9|6941|6935|33
1623346550000|2021-06-10 17:35:50|6943.4|6937.4|6942.9|6936.9|6943.4|6937.4|6942.9|6936.9|0
1623346560000|2021-06-10 17:36:00|6942.7|6936.7|6941.7|6935.7|6942.7|6936.7|6941.6|6935.6|2
1623346570000|2021-06-10 17:36:10|6941.4|6935.4|6941.2|6935.2|6941.4|6935.4|6941|6935|51
1623346580000|2021-06-10 17:36:20|6941|6935|6939.2|6933.2|6941|6935|6938.7|6932.7|6
1623346590000|2021-06-10 17:36:30|6940|6934|6938.7|6932.7|6940|6934|6938.7|6932.7|1
1623346600000|2021-06-10 17:36:40|6938.5|6932.5|6936.7|6930.7|6938.5|6932.5|6936.7|6930.7|2
1623346610000|2021-06-10 17:36:50|6937.9|6931.9|6937.7|6931.7|6938.2|6932.2|6937.7|6931.7|2
1623346620000|2021-06-10 17:37:00|6937.9|6931.9|6938.9|6932.9|6939.9|6933.9|6937.9|6931.9|3
1623346630000|2021-06-10 17:37:10|6939.2|6933.2|6937.9|6931.9|6939.2|6933.2|6937.9|6931.9|4
1623346640000|2021-06-10 17:37:20|6938.2|6932.2|6939.9|6933.9|6940.2|6934.2|6938.2|6932.2|7
1623346650000|2021-06-10 17:37:30|6941.4|6935.4|6943.5|6937.5|6943.9|6937.9|6941.4|6935.4|6
1623346660000|2021-06-10 17:37:40|6943.9|6937.9|6945.9|6939.9|6945.9|6939.9|6943.7|6937.7|3
1623346670000|2021-06-10 17:37:50|6945.2|6939.2|6944|6938|6945.2|6939.2|6943.9|6937.9|5
1623346680000|2021-06-10 17:38:00|6944.4|6938.4|6942.7|6936.7|6945|6939|6942.5|6936.5|4
1623346690000|2021-06-10 17:38:10|6943|6937|6944.7|6938.7|6946.1|6940.1|6943|6937|12
1623346700000|2021-06-10 17:38:20|6944.4|6938.4|6943.4|6937.4|6945.7|6939.7|6942.7|6936.7|3
1623346710000|2021-06-10 17:38:30|6943.1|6937.1|6939.4|6933.4|6943.8|6937.8|6939.4|6933.4|4
1623346720000|2021-06-10 17:38:40|6939.7|6933.7|6938|6932|6939.7|6933.7|6937.5|6931.5|2
1623346730000|2021-06-10 17:38:50|6937.7|6931.7|6939.7|6933.7|6940|6934|6937.7|6931.7|0
1623346740000|2021-06-10 17:39:00|6939.4|6933.4|6937|6931|6939.5|6933.5|6937|6931|13
1623346750000|2021-06-10 17:39:10|6937.4|6931.4|6938.9|6932.9|6938.9|6932.9|6937.4|6931.4|2
1623346760000|2021-06-10 17:39:20|6939|6933|6940.5|6934.5|6941.5|6935.5|6939|6933|5
1623346770000|2021-06-10 17:39:30|6941.4|6935.4|6941.2|6935.2|6941.4|6935.4|6939.8|6933.8|1
1623346780000|2021-06-10 17:39:40|6941|6935|6945.7|6939.7|6945.9|6939.9|6940.8|6934.8|5
1623346790000|2021-06-10 17:39:50|6945.8|6939.8|6947.4|6941.4|6947.7|6941.7|6945.8|6939.8|6
1623346800000|2021-06-10 17:40:00|6947.7|6941.7|6946.9|6940.9|6947.7|6941.7|6946.2|6940.2|9
1623346810000|2021-06-10 17:40:10|6946.4|6940.4|6949.3|6943.3|6949.3|6943.3|6946.4|6940.4|5
1623346820000|2021-06-10 17:40:20|6949.5|6943.5|6948.4|6942.4|6949.5|6943.5|6948.2|6942.2|0
1623346830000|2021-06-10 17:40:30|6948.1|6942.1|6947.4|6941.4|6948.1|6942.1|6946.4|6940.4|14
1623346840000|2021-06-10 17:40:40|6947.1|6941.1|6947.4|6941.4|6947.7|6941.7|6947|6941|61
1623346850000|2021-06-10 17:40:50|6946.5|6940.5|6944.8|6938.8|6946.5|6940.5|6944.8|6938.8|3
1623346860000|2021-06-10 17:41:00|6944.3|6938.3|6943.2|6937.2|6944.3|6938.3|6942.8|6936.8|3
1623346870000|2021-06-10 17:41:10|6942.7|6936.7|6946.6|6940.6|6946.6|6940.6|6941.5|6935.5|7
1623346880000|2021-06-10 17:41:20|6945.7|6939.7|6944.4|6938.4|6945.7|6939.7|6944.4|6938.4|4
1623346890000|2021-06-10 17:41:30|6943.8|6937.8|6944.3|6938.3|6945.1|6939.1|6943.8|6937.8|7
1623346900000|2021-06-10 17:41:40|6944.1|6938.1|6946.4|6940.4|6946.4|6940.4|6943.8|6937.8|6
1623346910000|2021-06-10 17:41:50|6946.3|6940.3|6945.9|6939.9|6946.3|6940.3|6944.9|6938.9|6
1623346920000|2021-06-10 17:42:00|6946.1|6940.1|6945.1|6939.1|6946.3|6940.3|6944.6|6938.6|4
1623346930000|2021-06-10 17:42:10|6945.4|6939.4|6946.1|6940.1|6946.8|6940.8|6945.4|6939.4|2
1623346940000|2021-06-10 17:42:20|6945.9|6939.9|6945.8|6939.8|6946.1|6940.1|6943.8|6937.8|16
1623346950000|2021-06-10 17:42:30|6943.8|6937.8|6942.8|6936.8|6944.3|6938.3|6942.8|6936.8|0
1623346960000|2021-06-10 17:42:40|6943.3|6937.3|6944.8|6938.8|6944.8|6938.8|6942.8|6936.8|5
1623346970000|2021-06-10 17:42:50|6944.6|6938.6|6943.1|6937.1|6944.6|6938.6|6942.8|6936.8|12
1623346980000|2021-06-10 17:43:00|6943.4|6937.4|6945.6|6939.6|6945.6|6939.6|6943.3|6937.3|10
1623346990000|2021-06-10 17:43:10|6945.3|6939.3|6944.1|6938.1|6945.3|6939.3|6943.4|6937.4|8
1623347000000|2021-06-10 17:43:20|6944.8|6938.8|6943.6|6937.6|6944.8|6938.8|6943.4|6937.4|1
1623347010000|2021-06-10 17:43:30|6943.9|6937.9|6943.6|6937.6|6944.4|6938.4|6942.4|6936.4|15
1623347020000|2021-06-10 17:43:40|6943.3|6937.3|6942.4|6936.4|6943.3|6937.3|6942.4|6936.4|3
1623347030000|2021-06-10 17:43:50|6942.9|6936.9|6942.1|6936.1|6942.9|6936.9|6942.1|6936.1|4
1623347040000|2021-06-10 17:44:00|6941.8|6935.8|6945.1|6939.1|6945.1|6939.1|6941.6|6935.6|9
1623347050000|2021-06-10 17:44:10|6944.9|6938.9|6945.8|6939.8|6946.4|6940.4|6944.8|6938.8|0
1623347060000|2021-06-10 17:44:20|6945.6|6939.6|6945.3|6939.3|6946.3|6940.3|6945.3|6939.3|1
1623347070000|2021-06-10 17:44:30|6945|6939|6945|6939|6945.5|6939.5|6945|6939|1
1623347080000|2021-06-10 17:44:40|6944.8|6938.8|6945.6|6939.6|6945.6|6939.6|6944.4|6938.4|11
1623347090000|2021-06-10 17:44:50|6945|6939|6944.3|6938.3|6945.3|6939.3|6943.5|6937.5|6
1623347100000|2021-06-10 17:45:00|6944.8|6938.8|6943.9|6937.9|6944.8|6938.8|6943.6|6937.6|6
1623347110000|2021-06-10 17:45:10|6943.6|6937.6|6943.8|6937.8|6944.6|6938.6|6943.4|6937.4|1
1623347120000|2021-06-10 17:45:20|6943.1|6937.1|6942.1|6936.1|6943.4|6937.4|6942.1|6936.1|6
1623347130000|2021-06-10 17:45:30|6941.7|6935.7|6941.1|6935.1|6942.8|6936.8|6941.1|6935.1|8
1623347140000|2021-06-10 17:45:40|6941.3|6935.3|6941.1|6935.1|6941.6|6935.6|6939.2|6933.2|9
1623347150000|2021-06-10 17:45:50|6941.6|6935.6|6941.1|6935.1|6941.6|6935.6|6941.1|6935.1|5
1623347160000|2021-06-10 17:46:00|6940.6|6934.6|6940.9|6934.9|6941.4|6935.4|6940.3|6934.3|2
1623347170000|2021-06-10 17:46:10|6941.1|6935.1|6936.9|6930.9|6941.1|6935.1|6936.4|6930.4|7
1623347180000|2021-06-10 17:46:20|6936.6|6930.6|6936.4|6930.4|6937.1|6931.1|6935.7|6929.7|4
1623347190000|2021-06-10 17:46:30|6936.9|6930.9|6936.4|6930.4|6936.9|6930.9|6935.9|6929.9|22
1623347200000|2021-06-10 17:46:40|6937.1|6931.1|6941.3|6935.3|6941.9|6935.9|6937.1|6931.1|34
1623347210000|2021-06-10 17:46:50|6941.5|6935.5|6940.3|6934.3|6941.5|6935.5|6940.3|6934.3|5
1623347220000|2021-06-10 17:47:00|6940.5|6934.5|6941.4|6935.4|6941.4|6935.4|6938.3|6932.3|4
1623347230000|2021-06-10 17:47:10|6941.1|6935.1|6940.9|6934.9|6941.6|6935.6|6940.4|6934.4|0
1623347240000|2021-06-10 17:47:20|6940.7|6934.7|6940.1|6934.1|6940.7|6934.7|6940.1|6934.1|8
1623347250000|2021-06-10 17:47:30|6941.4|6935.4|6941.4|6935.4|6941.6|6935.6|6940.9|6934.9|6
1623347260000|2021-06-10 17:47:40|6941.7|6935.7|6941.7|6935.7|6941.7|6935.7|6941.7|6935.7|0
1623347270000|2021-06-10 17:47:50|6941.2|6935.2|6944.1|6938.1|6944.1|6938.1|6941.2|6935.2|7
1623347280000|2021-06-10 17:48:00|6944.4|6938.4|6946.9|6940.9|6946.9|6940.9|6943.9|6937.9|4
1623347290000|2021-06-10 17:48:10|6947.4|6941.4|6946.4|6940.4|6947.4|6941.4|6946.4|6940.4|0
1623347300000|2021-06-10 17:48:20|6946.6|6940.6|6945.7|6939.7|6946.9|6940.9|6945.4|6939.4|7
1623347310000|2021-06-10 17:48:30|6945.4|6939.4|6945.9|6939.9|6945.9|6939.9|6944.9|6938.9|0
1623347320000|2021-06-10 17:48:40|6945.6|6939.6|6946.6|6940.6|6946.6|6940.6|6945.4|6939.4|1
1623347330000|2021-06-10 17:48:50|6946.4|6940.4|6946.6|6940.6|6946.9|6940.9|6946.4|6940.4|1
1623347340000|2021-06-10 17:49:00|6946.4|6940.4|6947.4|6941.4|6947.4|6941.4|6946.4|6940.4|2
1623347350000|2021-06-10 17:49:10|6947.1|6941.1|6945.6|6939.6|6947.1|6941.1|6945.1|6939.1|16
1623347360000|2021-06-10 17:49:20|6946.1|6940.1|6948.9|6942.9|6948.9|6942.9|6946.1|6940.1|3
1623347370000|2021-06-10 17:49:30|6948.4|6942.4|6947.9|6941.9|6948.4|6942.4|6947.9|6941.9|1
1623347380000|2021-06-10 17:49:40|6947.1|6941.1|6945.7|6939.7|6947.8|6941.8|6945.2|6939.2|29
1623347390000|2021-06-10 17:49:50|6945.4|6939.4|6945.7|6939.7|6946.4|6940.4|6945.4|6939.4|27
1623347400000|2021-06-10 17:50:00|6946.2|6940.2|6947.2|6941.2|6947.2|6941.2|6946.1|6940.1|10
1623347410000|2021-06-10 17:50:10|6946.1|6940.1|6944.2|6938.2|6946.6|6940.6|6944.2|6938.2|1
1623347420000|2021-06-10 17:50:20|6943.2|6937.2|6943.7|6937.7|6944.7|6938.7|6943.2|6937.2|3
1623347430000|2021-06-10 17:50:30|6943.6|6937.6|6942.7|6936.7|6943.6|6937.6|6941.7|6935.7|14
1623347440000|2021-06-10 17:50:40|6942.4|6936.4|6939.7|6933.7|6942.4|6936.4|6939.7|6933.7|18
1623347450000|2021-06-10 17:50:50|6939.6|6933.6|6939.1|6933.1|6939.7|6933.7|6938.7|6932.7|19
1623347460000|2021-06-10 17:51:00|6938.7|6932.7|6937.2|6931.2|6939.2|6933.2|6937.2|6931.2|2
1623347470000|2021-06-10 17:51:10|6937.4|6931.4|6937.4|6931.4|6937.4|6931.4|6937.4|6931.4|19
1623347480000|2021-06-10 17:51:20|6938.7|6932.7|6938.1|6932.1|6939.1|6933.1|6937.9|6931.9|14
1623347490000|2021-06-10 17:51:30|6937.9|6931.9|6937.2|6931.2|6937.9|6931.9|6937.2|6931.2|1
1623347500000|2021-06-10 17:51:40|6936.2|6930.2|6935.9|6929.9|6936.7|6930.7|6935.9|6929.9|52
1623347510000|2021-06-10 17:51:50|6936|6930|6935.9|6929.9|6936|6930|6935.9|6929.9|7
1623347520000|2021-06-10 17:52:00|6936.2|6930.2|6937.5|6931.5|6937.5|6931.5|6936.2|6930.2|2
1623347530000|2021-06-10 17:52:10|6937|6931|6938.5|6932.5|6938.5|6932.5|6937|6931|1
1623347540000|2021-06-10 17:52:20|6939.5|6933.5|6939|6933|6939.9|6933.9|6939|6933|57
1623347550000|2021-06-10 17:52:30|6939.2|6933.2|6939.2|6933.2|6939.2|6933.2|6939|6933|24
1623347560000|2021-06-10 17:52:40|||||||||2
1623347570000|2021-06-10 17:52:50|6939.5|6933.5|6940.2|6934.2|6940.2|6934.2|6939.4|6933.4|2
1623347580000|2021-06-10 17:53:00|6940.5|6934.5|6941.5|6935.5|6941.5|6935.5|6940.5|6934.5|5
1623347590000|2021-06-10 17:53:10|6940.7|6934.7|6942.2|6936.2|6942.2|6936.2|6940.7|6934.7|1
1623347600000|2021-06-10 17:53:20|6942.7|6936.7|6942.2|6936.2|6942.7|6936.7|6941.9|6935.9|8
1623347610000|2021-06-10 17:53:30|6942.5|6936.5|6941.9|6935.9|6942.5|6936.5|6940.5|6934.5|12
1623347620000|2021-06-10 17:53:40|6941.5|6935.5|6942|6936|6943|6937|6941.5|6935.5|0
1623347630000|2021-06-10 17:53:50|6941.9|6935.9|6940.5|6934.5|6941.9|6935.9|6940.5|6934.5|2
1623347640000|2021-06-10 17:54:00|6940.7|6934.7|6942.2|6936.2|6943|6937|6939|6933|44
1623347650000|2021-06-10 17:54:10|6942.4|6936.4|6939.9|6933.9|6942.4|6936.4|6939.9|6933.9|19
1623347660000|2021-06-10 17:54:20|6939.6|6933.6|6938.6|6932.6|6940.6|6934.6|6937.4|6931.4|57
1623347670000|2021-06-10 17:54:30|6938|6932|6939.6|6933.6|6939.9|6933.9|6936.6|6930.6|33
1623347680000|2021-06-10 17:54:40|6939.1|6933.1|6939.1|6933.1|6940.6|6934.6|6938.7|6932.7|7
1623347690000|2021-06-10 17:54:50|6939.7|6933.7|6935.7|6929.7|6940.4|6934.4|6935.7|6929.7|24
1623347700000|2021-06-10 17:55:00|6936.1|6930.1|6935.7|6929.7|6937.1|6931.1|6935.7|6929.7|16
1623347710000|2021-06-10 17:55:10|6936.6|6930.6|6928.7|6922.7|6936.6|6930.6|6928.2|6922.2|70
1623347720000|2021-06-10 17:55:20|6930.6|6924.6|6932.9|6926.9|6933.2|6927.2|6930.1|6924.1|45
1623347730000|2021-06-10 17:55:30|6932.7|6926.7|6936.5|6930.5|6937|6931|6932.7|6926.7|19
1623347740000|2021-06-10 17:55:40|6936.2|6930.2|6932.8|6926.8|6936.7|6930.7|6932.8|6926.8|4
1623347750000|2021-06-10 17:55:50|6932.3|6926.3|6932.3|6926.3|6932.6|6926.6|6931.8|6925.8|0
1623347760000|2021-06-10 17:56:00|6932.1|6926.1|6931.2|6925.2|6933.1|6927.1|6930.9|6924.9|17
1623347770000|2021-06-10 17:56:10|6931.9|6925.9|6932.4|6926.4|6932.6|6926.6|6930.9|6924.9|5
1623347780000|2021-06-10 17:56:20|6932.2|6926.2|6930|6924|6932.2|6926.2|6930|6924|13
1623347790000|2021-06-10 17:56:30|6930.1|6924.1|6932.6|6926.6|6933.1|6927.1|6930|6924|23
1623347800000|2021-06-10 17:56:40|6932.3|6926.3|6932.6|6926.6|6932.6|6926.6|6932.3|6926.3|62
1623347810000|2021-06-10 17:56:50|6933|6927|6931.9|6925.9|6933.8|6927.8|6931.6|6925.6|43
1623347820000|2021-06-10 17:57:00|6932.4|6926.4|6933.1|6927.1|6933.1|6927.1|6932.4|6926.4|15
1623347830000|2021-06-10 17:57:10|6933.3|6927.3|6931.4|6925.4|6933.5|6927.5|6931.4|6925.4|18
1623347840000|2021-06-10 17:57:20|6931.9|6925.9|6931.6|6925.6|6932.5|6926.5|6931.4|6925.4|11
1623347850000|2021-06-10 17:57:30|6931.4|6925.4|6930.8|6924.8|6932.4|6926.4|6929.9|6923.9|25
1623347860000|2021-06-10 17:57:40|6930.4|6924.4|6927.1|6921.1|6932.1|6926.1|6927.1|6921.1|82
1623347870000|2021-06-10 17:57:50|6925.4|6919.4|6925.7|6919.7|6927.7|6921.7|6925.4|6919.4|59
1623347880000|2021-06-10 17:58:00|6926.1|6920.1|6927.5|6921.5|6929.6|6923.6|6925.4|6919.4|36
1623347890000|2021-06-10 17:58:10|6927.2|6921.2|6926.8|6920.8|6928.6|6922.6|6924.8|6918.8|53
1623347900000|2021-06-10 17:58:20|6925.3|6919.3|6923.4|6917.4|6925.8|6919.8|6923.4|6917.4|38
1623347910000|2021-06-10 17:58:30|6923.1|6917.1|6929.6|6923.6|6931.1|6925.1|6922.9|6916.9|44
1623347920000|2021-06-10 17:58:40|6929.3|6923.3|6929.2|6923.2|6929.6|6923.6|6928.6|6922.6|3
1623347930000|2021-06-10 17:58:50|6929|6923|6929.2|6923.2|6929.2|6923.2|6928.9|6922.9|0
1623347940000|2021-06-10 17:59:00|6929.4|6923.4|6928.9|6922.9|6929.6|6923.6|6928.6|6922.6|21
1623347950000|2021-06-10 17:59:10|6929.1|6923.1|6928.9|6922.9|6929.1|6923.1|6928.1|6922.1|5
1623347960000|2021-06-10 17:59:20|6928.7|6922.7|6930.4|6924.4|6930.8|6924.8|6928.7|6922.7|26
1623347970000|2021-06-10 17:59:30|6929.9|6923.9|6930.1|6924.1|6930.6|6924.6|6929.9|6923.9|6
1623347980000|2021-06-10 17:59:40|6930.6|6924.6|6932.4|6926.4|6932.8|6926.8|6930.6|6924.6|6
1623347990000|2021-06-10 17:59:50|6933.3|6927.3|6934.8|6928.8|6935.6|6929.6|6933.1|6927.1|8
1623348000000|2021-06-10 18:00:00|6935.1|6929.1|6935.6|6929.6|6936.6|6930.6|6934.6|6928.6|15
1623348010000|2021-06-10 18:00:10|6935.9|6929.9|6939.4|6933.4|6939.8|6933.8|6935.6|6929.6|22
1623348020000|2021-06-10 18:00:20|6939.6|6933.6|6937.7|6931.7|6940.5|6934.5|6937.5|6931.5|38
1623348030000|2021-06-10 18:00:30|6938|6932|6941.2|6935.2|6941.2|6935.2|6938|6932|5
1623348040000|2021-06-10 18:00:40|6940.9|6934.9|6939.9|6933.9|6941.2|6935.2|6939|6933|24
1623348050000|2021-06-10 18:00:50|6939.5|6933.5|6937.2|6931.2|6939.9|6933.9|6936.9|6930.9|19
1623348060000|2021-06-10 18:01:00|6937.5|6931.5|6940.4|6934.4|6940.4|6934.4|6937.2|6931.2|9
1623348070000|2021-06-10 18:01:10|6940.7|6934.7|6945.5|6939.5|6946.4|6940.4|6940.4|6934.4|58
1623348080000|2021-06-10 18:01:20|6946|6940|6948.5|6942.5|6951.7|6945.7|6946|6940|48
1623348090000|2021-06-10 18:01:30|6949|6943|6952.9|6946.9|6953.1|6947.1|6947|6941|53
1623348100000|2021-06-10 18:01:40|6952.6|6946.6|6952.8|6946.8|6953.6|6947.6|6952.5|6946.5|44
1623348110000|2021-06-10 18:01:50|6952.3|6946.3|6952.6|6946.6|6953|6947|6952.3|6946.3|9
1623348120000|2021-06-10 18:02:00|6952.8|6946.8|6954.4|6948.4|6955|6949|6952|6946|25
1623348130000|2021-06-10 18:02:10|6954.7|6948.7|6957.5|6951.5|6957.8|6951.8|6954.7|6948.7|24
1623348140000|2021-06-10 18:02:20|6957|6951|6955.3|6949.3|6958.3|6952.3|6955.1|6949.1|45
1623348150000|2021-06-10 18:02:30|6955.1|6949.1|6955.3|6949.3|6955.9|6949.9|6954.3|6948.3|17
1623348160000|2021-06-10 18:02:40|6955.5|6949.5|6957.5|6951.5|6957.5|6951.5|6955.1|6949.1|9
1623348170000|2021-06-10 18:02:50|6957|6951|6955.5|6949.5|6957|6951|6954.9|6948.9|11
1623348180000|2021-06-10 18:03:00|6955.9|6949.9|6955.2|6949.2|6957.2|6951.2|6954.5|6948.5|6
1623348190000|2021-06-10 18:03:10|6955.9|6949.9|6956.9|6950.9|6956.9|6950.9|6955.4|6949.4|7
1623348200000|2021-06-10 18:03:20|6958.7|6952.7|6959.9|6953.9|6961.2|6955.2|6958.7|6952.7|8
1623348210000|2021-06-10 18:03:30|6959.5|6953.5|6960.7|6954.7|6961.2|6955.2|6958.7|6952.7|11
1623348220000|2021-06-10 18:03:40|6961.2|6955.2|6969.1|6963.1|6969.6|6963.6|6960.9|6954.9|17
1623348230000|2021-06-10 18:03:50|6969.3|6963.3|6967.3|6961.3|6971.1|6965.1|6966.5|6960.5|47
1623348240000|2021-06-10 18:04:00|6967.5|6961.5|6961.6|6955.6|6967.6|6961.6|6959.4|6953.4|13
1623348250000|2021-06-10 18:04:10|6961.3|6955.3|6968.7|6962.7|6969.1|6963.1|6961.3|6955.3|13
1623348260000|2021-06-10 18:04:20|6969.1|6963.1|6966.7|6960.7|6969.1|6963.1|6965.5|6959.5|0
1623348270000|2021-06-10 18:04:30|6966.4|6960.4|6966.2|6960.2|6966.4|6960.4|6963|6957|4
1623348280000|2021-06-10 18:04:40|6965.7|6959.7|6968.1|6962.1|6968.4|6962.4|6965.7|6959.7|9
1623348290000|2021-06-10 18:04:50|6968.6|6962.6|6967.4|6961.4|6968.6|6962.6|6966.1|6960.1|43
1623348300000|2021-06-10 18:05:00|6967.6|6961.6|6965.6|6959.6|6968.7|6962.7|6965.2|6959.2|12
1623348310000|2021-06-10 18:05:10|6964.9|6958.9|6964.7|6958.7|6964.9|6958.9|6963.4|6957.4|36
1623348320000|2021-06-10 18:05:20|6964.4|6958.4|6962.7|6956.7|6964.9|6958.9|6961.4|6955.4|22
1623348330000|2021-06-10 18:05:30|6962.2|6956.2|6961.6|6955.6|6962.7|6956.7|6961.2|6955.2|3
1623348340000|2021-06-10 18:05:40|6961.2|6955.2|6961.1|6955.1|6961.2|6955.2|6961.1|6955.1|0
1623348350000|2021-06-10 18:05:50|6960.9|6954.9|6959.9|6953.9|6961.1|6955.1|6959.4|6953.4|12
1623348360000|2021-06-10 18:06:00|6959.4|6953.4|6960|6954|6960.8|6954.8|6958.5|6952.5|19
1623348370000|2021-06-10 18:06:10|6959.7|6953.7|6963.4|6957.4|6963.4|6957.4|6959.7|6953.7|18
1623348380000|2021-06-10 18:06:20|6963.1|6957.1|6964.4|6958.4|6966.3|6960.3|6961.3|6955.3|55
1623348390000|2021-06-10 18:06:30|6964.6|6958.6|6961.4|6955.4|6964.9|6958.9|6961.4|6955.4|12
1623348400000|2021-06-10 18:06:40|6959.9|6953.9|6954.2|6948.2|6959.9|6953.9|6954.2|6948.2|26
1623348410000|2021-06-10 18:06:50|6954.9|6948.9|6954.9|6948.9|6954.9|6948.9|6952.9|6946.9|10
1623348420000|2021-06-10 18:07:00|6955.9|6949.9|6953.7|6947.7|6955.9|6949.9|6953.2|6947.2|15
1623348430000|2021-06-10 18:07:10|6953.4|6947.4|6948.2|6942.2|6953.4|6947.4|6947.7|6941.7|20
1623348440000|2021-06-10 18:07:20|6947.2|6941.2|6948.4|6942.4|6948.7|6942.7|6946.7|6940.7|15
1623348450000|2021-06-10 18:07:30|6948.2|6942.2|6946.6|6940.6|6948.2|6942.2|6946.2|6940.2|13
1623348460000|2021-06-10 18:07:40|6946.2|6940.2|6945.8|6939.8|6946.7|6940.7|6945.8|6939.8|6
1623348470000|2021-06-10 18:07:50|6945.6|6939.6|6950.4|6944.4|6950.4|6944.4|6945.6|6939.6|12
1623348480000|2021-06-10 18:08:00|6950.6|6944.6|6952.3|6946.3|6953.3|6947.3|6950.3|6944.3|12
1623348490000|2021-06-10 18:08:10|6952.5|6946.5|6952|6946|6952.8|6946.8|6952|6946|5
1623348500000|2021-06-10 18:08:20|6952.3|6946.3|6949.6|6943.6|6952.3|6946.3|6949.6|6943.6|9
1623348510000|2021-06-10 18:08:30|6949.3|6943.3|6942.9|6936.9|6949.6|6943.6|6942.7|6936.7|14
1623348520000|2021-06-10 18:08:40|6942.2|6936.2|6941.2|6935.2|6944.2|6938.2|6940.5|6934.5|21
1623348530000|2021-06-10 18:08:50|6941.4|6935.4|6942|6936|6943.2|6937.2|6940|6934|32
1623348540000|2021-06-10 18:09:00|6942.2|6936.2|6943|6937|6943.3|6937.3|6941.5|6935.5|44
1623348550000|2021-06-10 18:09:10|6943.9|6937.9|6942.2|6936.2|6944.2|6938.2|6942.2|6936.2|8
1623348560000|2021-06-10 18:09:20|6940.5|6934.5|6939.7|6933.7|6941|6935|6939.7|6933.7|6
1623348570000|2021-06-10 18:09:30|6939.5|6933.5|6940.4|6934.4|6941.1|6935.1|6938.7|6932.7|12
1623348580000|2021-06-10 18:09:40|6940.3|6934.3|6939.9|6933.9|6940.9|6934.9|6938.9|6932.9|68
1623348590000|2021-06-10 18:09:50|6944.8|6938.8|6945.1|6939.1|6945.3|6939.3|6943.8|6937.8|27
1623348600000|2021-06-10 18:10:00|6945.4|6939.4|6940.3|6934.3|6948|6942|6938.9|6932.9|97
1623348610000|2021-06-10 18:10:10|6940.1|6934.1|6932.8|6926.8|6941.4|6935.4|6931.8|6925.8|23
1623348620000|2021-06-10 18:10:20|6932.2|6926.2|6934.5|6928.5|6934.7|6928.7|6929.2|6923.2|27
1623348630000|2021-06-10 18:10:30|6934.9|6928.9|6932.9|6926.9|6938.2|6932.2|6932.4|6926.4|39
1623348640000|2021-06-10 18:10:40|6932.7|6926.7|6930|6924|6932.8|6926.8|6929.6|6923.6|48
1623348650000|2021-06-10 18:10:50|6930.3|6924.3|6931.8|6925.8|6932|6926|6929.4|6923.4|28
1623348660000|2021-06-10 18:11:00|6932.1|6926.1|6929.9|6923.9|6932.1|6926.1|6927.8|6921.8|39
1623348670000|2021-06-10 18:11:10|6933.6|6927.6|6934|6928|6934|6928|6932.3|6926.3|21
1623348680000|2021-06-10 18:11:20|6934.2|6928.2|6932.9|6926.9|6934.2|6928.2|6932.1|6926.1|81
1623348690000|2021-06-10 18:11:30|6932.4|6926.4|6931.6|6925.6|6935.2|6929.2|6931.6|6925.6|19
1623348700000|2021-06-10 18:11:40|6931.3|6925.3|6930.7|6924.7|6931.3|6925.3|6928.6|6922.6|18
1623348710000|2021-06-10 18:11:50|6930.2|6924.2|6937.5|6931.5|6939.2|6933.2|6928.7|6922.7|55
1623348720000|2021-06-10 18:12:00|6937.7|6931.7|6935.4|6929.4|6938|6932|6933.2|6927.2|92
1623348730000|2021-06-10 18:12:10|6934.7|6928.7|6934.7|6928.7|6936|6930|6933.5|6927.5|33
1623348740000|2021-06-10 18:12:20|6934.4|6928.4|6935|6929|6937|6931|6932.4|6926.4|17
1623348750000|2021-06-10 18:12:30|6934.7|6928.7|6937|6931|6937.9|6931.9|6934|6928|29
1623348760000|2021-06-10 18:12:40|6936|6930|6932.7|6926.7|6936.3|6930.3|6932.3|6926.3|37
1623348770000|2021-06-10 18:12:50|6932.5|6926.5|6931.4|6925.4|6932.5|6926.5|6929.4|6923.4|87
1623348780000|2021-06-10 18:13:00|6931.7|6925.7|6936.4|6930.4|6937.2|6931.2|6931.4|6925.4|57
1623348790000|2021-06-10 18:13:10|6936.2|6930.2|6937.4|6931.4|6937.9|6931.9|6935.4|6929.4|43
1623348800000|2021-06-10 18:13:20|6936.5|6930.5|6938.9|6932.9|6938.9|6932.9|6936.5|6930.5|89
1623348810000|2021-06-10 18:13:30|6938.4|6932.4|6939.9|6933.9|6941|6935|6938.4|6932.4|37
1623348820000|2021-06-10 18:13:40|6940|6934|6940.2|6934.2|6940.6|6934.6|6938.2|6932.2|129
1623348830000|2021-06-10 18:13:50|6941.1|6935.1|6936.2|6930.2|6941.2|6935.2|6934.5|6928.5|117
1623348840000|2021-06-10 18:14:00|6937.6|6931.6|6935.6|6929.6|6954.8|6948.8|6932.5|6926.5|218
1623348850000|2021-06-10 18:14:10|6935.9|6929.9|6928.9|6922.9|6944.4|6938.4|6928.4|6922.4|298
1623348860000|2021-06-10 18:14:20|6928.7|6922.7|6924.6|6918.6|6932.1|6926.1|6924.6|6918.6|375
1623348870000|2021-06-10 18:14:30|6925.6|6919.6|6928|6922|6931|6925|6923.8|6917.8|241
1623348880000|2021-06-10 18:14:40|6929.2|6923.2|6933.2|6927.2|6934.5|6928.5|6928.7|6922.7|215
1623348890000|2021-06-10 18:14:50|6933.5|6927.5|6925.8|6919.8|6933.5|6927.5|6925.8|6919.8|276
1623348900000|2021-06-10 18:15:00|6926.2|6920.2|6921.8|6915.8|6927.5|6921.5|6921.6|6915.6|85
1623348910000|2021-06-10 18:15:10|6921.5|6915.5|6917.4|6911.4|6922.6|6916.6|6916.1|6910.1|70
1623348920000|2021-06-10 18:15:20|6918.4|6912.4|6921.1|6915.1|6921.1|6915.1|6917.9|6911.9|63
1623348930000|2021-06-10 18:15:30|6921.3|6915.3|6919.5|6913.5|6921.6|6915.6|6919.5|6913.5|60
1623348940000|2021-06-10 18:15:40|6918.5|6912.5|6918.6|6912.6|6919.5|6913.5|6918.1|6912.1|19
1623348950000|2021-06-10 18:15:50|6918.3|6912.3|6917.5|6911.5|6918.5|6912.5|6917.2|6911.2|18
1623348960000|2021-06-10 18:16:00|6917.8|6911.8|6915.7|6909.7|6917.8|6911.8|6915.4|6909.4|22
1623348970000|2021-06-10 18:16:10|6916.1|6910.1|6916.6|6910.6|6916.6|6910.6|6916.1|6910.1|13
1623348980000|2021-06-10 18:16:20|6916.2|6910.2|6916.2|6910.2|6916.2|6910.2|6915.6|6909.6|20
1623348990000|2021-06-10 18:16:30|6917|6911|6915.4|6909.4|6917.3|6911.3|6915.4|6909.4|18
1623349000000|2021-06-10 18:16:40|6915.6|6909.6|6916.1|6910.1|6916.1|6910.1|6915.1|6909.1|15
1623349010000|2021-06-10 18:16:50|6914.9|6908.9|6914.8|6908.8|6914.9|6908.9|6913.5|6907.5|89
1623349020000|2021-06-10 18:17:00|6915.3|6909.3|6914.8|6908.8|6915.5|6909.5|6914.8|6908.8|11
1623349030000|2021-06-10 18:17:10|6914.5|6908.5|6914.7|6908.7|6915.3|6909.3|6913.4|6907.4|35
1623349040000|2021-06-10 18:17:20|6914.1|6908.1|6917.6|6911.6|6917.9|6911.9|6914.1|6908.1|33
1623349050000|2021-06-10 18:17:30|6917.9|6911.9|6919.2|6913.2|6919.4|6913.4|6916.8|6910.8|83
1623349060000|2021-06-10 18:17:40|6918.7|6912.7|6919.3|6913.3|6919.5|6913.5|6918.3|6912.3|10
1623349070000|2021-06-10 18:17:50|6919|6913|6920.3|6914.3|6920.3|6914.3|6918.8|6912.8|73
1623349080000|2021-06-10 18:18:00|6920.8|6914.8|6919.9|6913.9|6920.8|6914.8|6919.3|6913.3|29
1623349090000|2021-06-10 18:18:10|6919.7|6913.7|6920|6914|6920.8|6914.8|6919.7|6913.7|13
1623349100000|2021-06-10 18:18:20|6920.3|6914.3|6920|6914|6920.5|6914.5|6918.3|6912.3|12
1623349110000|2021-06-10 18:18:30|6919.7|6913.7|6918.3|6912.3|6921.3|6915.3|6918.3|6912.3|17
1623349120000|2021-06-10 18:18:40|6918.9|6912.9|6920.2|6914.2|6922.2|6916.2|6918.9|6912.9|14
1623349130000|2021-06-10 18:18:50|6920.7|6914.7|6918.9|6912.9|6920.7|6914.7|6918.9|6912.9|58
1623349140000|2021-06-10 18:19:00|6918.6|6912.6|6919.5|6913.5|6919.6|6913.6|6918.6|6912.6|22
1623349150000|2021-06-10 18:19:10|6919.7|6913.7|6923.2|6917.2|6923.2|6917.2|6919.7|6913.7|6
1623349160000|2021-06-10 18:19:20|6923|6917|6920.6|6914.6|6923.2|6917.2|6920.6|6914.6|7
1623349170000|2021-06-10 18:19:30|6920.8|6914.8|6920.3|6914.3|6921.1|6915.1|6919.4|6913.4|14
1623349180000|2021-06-10 18:19:40|6920.4|6914.4|6921.3|6915.3|6921.6|6915.6|6920.4|6914.4|16
1623349190000|2021-06-10 18:19:50|6921.1|6915.1|6920.4|6914.4|6921.1|6915.1|6919.9|6913.9|18
1623369600000|2021-06-11 00:00:00|6922.3|6916.3|6922.5|6916.5|6922.5|6916.5|6921|6915|4
1623369610000|2021-06-11 00:00:10|6922.8|6916.8|6921.2|6915.2|6922.8|6916.8|6919.5|6913.5|70
1623369620000|2021-06-11 00:00:20|6923|6917|6924|6918|6924|6918|6922.2|6916.2|2
1623369630000|2021-06-11 00:00:30|6925.8|6919.8|6926.5|6920.5|6926.5|6920.5|6925.8|6919.8|7
1623369640000|2021-06-11 00:00:40|6926.3|6920.3|6929.5|6923.5|6929.8|6923.8|6926.3|6920.3|15
1623369650000|2021-06-11 00:00:50|6930|6924|6927.7|6921.7|6930|6924|6927.7|6921.7|31
1623369660000|2021-06-11 00:01:00|6927.2|6921.2|6927.2|6921.2|6927.2|6921.2|6927.2|6921.2|0
1623369670000|2021-06-11 00:01:10|6927|6921|6926.5|6920.5|6927|6921|6926.5|6920.5|2
1623369680000|2021-06-11 00:01:20|6933.4|6927.4|6932.2|6926.2|6934.1|6928.1|6932.2|6926.2|17
1623369690000|2021-06-11 00:01:30|6932.9|6926.9|6933.1|6927.1|6933.6|6927.6|6932.4|6926.4|8
1623369700000|2021-06-11 00:01:40|6933.2|6927.2|6933.2|6927.2|6934|6928|6932.7|6926.7|10
1623369710000|2021-06-11 00:01:50|6933|6927|6934.2|6928.2|6934.2|6928.2|6932.7|6926.7|8
1623369720000|2021-06-11 00:02:00|6937.5|6931.5|6940.8|6934.8|6943|6937|6937.5|6931.5|18
1623369730000|2021-06-11 00:02:10|6941.2|6935.2|6936.2|6930.2|6942|6936|6935.8|6929.8|8
1623369740000|2021-06-11 00:02:20|6935.8|6929.8|6934.2|6928.2|6936.5|6930.5|6933.7|6927.7|8
1623369750000|2021-06-11 00:02:30|6934.8|6928.8|6936.2|6930.2|6936.6|6930.6|6933.2|6927.2|7
1623369760000|2021-06-11 00:02:40|6936|6930|6939.8|6933.8|6940.8|6934.8|6936|6930|7
1623369770000|2021-06-11 00:02:50|6940.3|6934.3|6938.8|6932.8|6940.3|6934.3|6938.8|6932.8|3
1623369780000|2021-06-11 00:03:00|6938.2|6932.2|6936.3|6930.3|6938.2|6932.2|6936.3|6930.3|1
1623369790000|2021-06-11 00:03:10|6936.1|6930.1|6937.6|6931.6|6938|6932|6936.1|6930.1|0
1623369800000|2021-06-11 00:03:20|6938|6932|6938|6932|6938|6932|6937.6|6931.6|1
1623369810000|2021-06-11 00:03:30|6939.5|6933.5|6941.6|6935.6|6941.6|6935.6|6939.3|6933.3|11
1623369820000|2021-06-11 00:03:40|6941|6935|6941|6935|6941|6935|6941|6935|3
1623369830000|2021-06-11 00:03:50|6940.6|6934.6|6940.1|6934.1|6940.6|6934.6|6939.5|6933.5|2
1623369840000|2021-06-11 00:04:00|6940.6|6934.6|6939|6933|6941|6935|6938.6|6932.6|6
1623369850000|2021-06-11 00:04:10|6939.1|6933.1|6939.1|6933.1|6939.1|6933.1|6939|6933|0
1623369860000|2021-06-11 00:04:20|6940.7|6934.7|6941.1|6935.1|6941.5|6935.5|6940.5|6934.5|9
1623369870000|2021-06-11 00:04:30|6939.8|6933.8|6939.8|6933.8|6939.8|6933.8|6939.3|6933.3|1
1623369880000|2021-06-11 00:04:40|6939.3|6933.3|6940.5|6934.5|6940.5|6934.5|6939.3|6933.3|0
1623369890000|2021-06-11 00:04:50|6940.8|6934.8|6942|6936|6942|6936|6940.8|6934.8|1
1623369900000|2021-06-11 00:05:00|6942.8|6936.8|6937.6|6931.6|6943.1|6937.1|6937.6|6931.6|7
1623369910000|2021-06-11 00:05:10|6937.1|6931.1|6938.8|6932.8|6938.8|6932.8|6936.6|6930.6|7
1623369920000|2021-06-11 00:05:20|6939.5|6933.5|6939.8|6933.8|6939.8|6933.8|6939.5|6933.5|2
1623369930000|2021-06-11 00:05:30|6939.3|6933.3|6938.6|6932.6|6940.1|6934.1|6938.3|6932.3|11
1623369940000|2021-06-11 00:05:40|6937.1|6931.1|6936.5|6930.5|6937.5|6931.5|6936.5|6930.5|3
1623369950000|2021-06-11 00:05:50|6935|6929|6932.1|6926.1|6935|6929|6932.1|6926.1|6
1623369960000|2021-06-11 00:06:00|6934.5|6928.5|6933|6927|6934.5|6928.5|6933|6927|2
1623369970000|2021-06-11 00:06:10|6932.6|6926.6|6932.6|6926.6|6932.6|6926.6|6932.6|6926.6|0
1623369980000|2021-06-11 00:06:20|6930.6|6924.6|6929.3|6923.3|6931.1|6925.1|6929.3|6923.3|4
1623369990000|2021-06-11 00:06:30|6929|6923|6932.5|6926.5|6932.5|6926.5|6929|6923|8
1623370000000|2021-06-11 00:06:40|6932.1|6926.1|6933.6|6927.6|6933.6|6927.6|6932.1|6926.1|3
1623370010000|2021-06-11 00:06:50|6934.1|6928.1|6934.1|6928.1|6934.1|6928.1|6934.1|6928.1|0
1623370020000|2021-06-11 00:07:00|6934|6928|6931.5|6925.5|6934|6928|6929.6|6923.6|17
1623370030000|2021-06-11 00:07:10|6931.9|6925.9|6932.2|6926.2|6932.2|6926.2|6931.9|6925.9|1
1623370040000|2021-06-11 00:07:20|6931.6|6925.6|6931.7|6925.7|6931.7|6925.7|6931.2|6925.2|0
1623370050000|2021-06-11 00:07:30|6931.9|6925.9|6934.7|6928.7|6935|6929|6931.9|6925.9|8
1623370060000|2021-06-11 00:07:40|6934.2|6928.2|6934.2|6928.2|6934.2|6928.2|6934.2|6928.2|0
1623370070000|2021-06-11 00:07:50|6933.7|6927.7|6936.7|6930.7|6936.7|6930.7|6933.7|6927.7|3
1623370080000|2021-06-11 00:08:00|6936.4|6930.4|6937.7|6931.7|6937.7|6931.7|6935.9|6929.9|2
1623370090000|2021-06-11 00:08:10|6937.4|6931.4|6937.9|6931.9|6937.9|6931.9|6937.4|6931.4|0
1623370100000|2021-06-11 00:08:20|||||||||1
1623370110000|2021-06-11 00:08:30|6938|6932|6936.7|6930.7|6938|6932|6936.5|6930.5|4
1623370120000|2021-06-11 00:08:40|6936.4|6930.4|6935|6929|6936.4|6930.4|6935|6929|5
1623370130000|2021-06-11 00:08:50|6935.5|6929.5|6935.5|6929.5|6936.2|6930.2|6935.5|6929.5|0
1623370140000|2021-06-11 00:09:00|6935.9|6929.9|6936.9|6930.9|6936.9|6930.9|6934.4|6928.4|6
1623370150000|2021-06-11 00:09:10|6937.4|6931.4|6938.1|6932.1|6938.5|6932.5|6936.7|6930.7|9
1623370160000|2021-06-11 00:09:20|6938.7|6932.7|6939.6|6933.6|6939.6|6933.6|6938.7|6932.7|21
1623370170000|2021-06-11 00:09:30|6939.9|6933.9|6938.9|6932.9|6939.9|6933.9|6938.9|6932.9|1
1623370180000|2021-06-11 00:09:40|6938.6|6932.6|6940.4|6934.4|6940.4|6934.4|6938.6|6932.6|2
1623370190000|2021-06-11 00:09:50|6939.9|6933.9|6942.4|6936.4|6942.4|6936.4|6939.9|6933.9|4
1623370200000|2021-06-11 00:10:00|6941.9|6935.9|6938|6932|6941.9|6935.9|6938|6932|4
1623370210000|2021-06-11 00:10:10|6938.2|6932.2|6936.7|6930.7|6938.7|6932.7|6936.7|6930.7|6
1623370220000|2021-06-11 00:10:20|6937|6931|6937|6931|6937.2|6931.2|6936.5|6930.5|1
1623370230000|2021-06-11 00:10:30|6936.7|6930.7|6936.5|6930.5|6936.7|6930.7|6936.5|6930.5|0
1623370250000|2021-06-11 00:10:50|6936.4|6930.4|6936|6930|6936.4|6930.4|6936|6930|0
1623370260000|2021-06-11 00:11:00|6935.7|6929.7|6935.7|6929.7|6935.7|6929.7|6935.7|6929.7|0
1623370270000|2021-06-11 00:11:10|6935.2|6929.2|6933.5|6927.5|6935.2|6929.2|6933.5|6927.5|10
1623370280000|2021-06-11 00:11:20|6932.6|6926.6|6933.5|6927.5|6933.5|6927.5|6931.9|6925.9|14
1623370290000|2021-06-11 00:11:30|6933.2|6927.2|6932.7|6926.7|6933.5|6927.5|6932.7|6926.7|0
1623370300000|2021-06-11 00:11:40|6932.4|6926.4|6932.4|6926.4|6932.4|6926.4|6932.4|6926.4|0
1623370310000|2021-06-11 00:11:50|6932.6|6926.6|6932.9|6926.9|6932.9|6926.9|6932.6|6926.6|0
1623370320000|2021-06-11 00:12:00|6933.2|6927.2|6935.9|6929.9|6935.9|6929.9|6933.2|6927.2|6
1623370330000|2021-06-11 00:12:10|6935.6|6929.6|6935.8|6929.8|6935.8|6929.8|6935.6|6929.6|0
1623370340000|2021-06-11 00:12:20|6936.1|6930.1|6936.1|6930.1|6936.6|6930.6|6936.1|6930.1|0
1623370350000|2021-06-11 00:12:30|6935.6|6929.6|6935.6|6929.6|6935.6|6929.6|6935.6|6929.6|0
1623370360000|2021-06-11 00:12:40|6935.3|6929.3|6934.9|6928.9|6935.3|6929.3|6934.9|6928.9|1
1623370370000|2021-06-11 00:12:50|6934.4|6928.4|6933.6|6927.6|6934.4|6928.4|6932.2|6926.2|7
1623370380000|2021-06-11 00:13:00|6933.9|6927.9|6932.6|6926.6|6933.9|6927.9|6932.6|6926.6|0
1623370400000|2021-06-11 00:13:20|6932.3|6926.3|6932.6|6926.6|6932.6|6926.6|6932.3|6926.3|0
1623370410000|2021-06-11 00:13:30|6934.5|6928.5|6939.1|6933.1|6939.1|6933.1|6934.5|6928.5|32
1623370420000|2021-06-11 00:13:40|6939.6|6933.6|6939.9|6933.9|6939.9|6933.9|6939.6|6933.6|0
1623370430000|2021-06-11 00:13:50|6939.8|6933.8|6938.9|6932.9|6939.9|6933.9|6938.9|6932.9|3
1623370440000|2021-06-11 00:14:00|6939.3|6933.3|6939.3|6933.3|6939.3|6933.3|6939.3|6933.3|1
1623370450000|2021-06-11 00:14:10|6939.4|6933.4|6940.4|6934.4|6940.4|6934.4|6939.4|6933.4|2
1623370460000|2021-06-11 00:14:20|6940.8|6934.8|6940.8|6934.8|6941.1|6935.1|6940.8|6934.8|0
1623370470000|2021-06-11 00:14:30|6940.1|6934.1|6938.3|6932.3|6940.3|6934.3|6938.3|6932.3|6
1623370480000|2021-06-11 00:14:40|6937.9|6931.9|6937.9|6931.9|6937.9|6931.9|6937.9|6931.9|0
1623370490000|2021-06-11 00:14:50|6938.6|6932.6|6939.6|6933.6|6939.6|6933.6|6938.6|6932.6|5
1623370500000|2021-06-11 00:15:00|6939.3|6933.3|6938.6|6932.6|6939.3|6933.3|6938.6|6932.6|2
1623370510000|2021-06-11 00:15:10|6938.8|6932.8|6938.3|6932.3|6938.9|6932.9|6938.3|6932.3|1
1623370520000|2021-06-11 00:15:20|6937.8|6931.8|6938.1|6932.1|6938.1|6932.1|6937.4|6931.4|2
1623370530000|2021-06-11 00:15:30|6937.8|6931.8|6938.6|6932.6|6938.9|6932.9|6937.8|6931.8|10
1623370540000|2021-06-11 00:15:40|6938.8|6932.8|6938.9|6932.9|6939.1|6933.1|6938.6|6932.6|2
1623370550000|2021-06-11 00:15:50|6939.1|6933.1|6939.1|6933.1|6939.1|6933.1|6939.1|6933.1|0
1623370560000|2021-06-11 00:16:00|6938.9|6932.9|6938.4|6932.4|6938.9|6932.9|6938.4|6932.4|2
1623370570000|2021-06-11 00:16:10|6938.2|6932.2|6937.9|6931.9|6938.2|6932.2|6937.9|6931.9|0
1623370590000|2021-06-11 00:16:30|6937.6|6931.6|6937.6|6931.6|6937.6|6931.6|6937.6|6931.6|2
1623370610000|2021-06-11 00:16:50|6938.1|6932.1|6938.1|6932.1|6938.1|6932.1|6938.1|6932.1|1
1623370620000|2021-06-11 00:17:00|||||||||2
1623370630000|2021-06-11 00:17:10|6937.6|6931.6|6938.7|6932.7|6938.7|6932.7|6937.6|6931.6|1
1623370640000|2021-06-11 00:17:20|6938.2|6932.2|6938.7|6932.7|6938.7|6932.7|6938.2|6932.2|1
1623370650000|2021-06-11 00:17:30|6938.1|6932.1|6938.1|6932.1|6938.1|6932.1|6938.1|6932.1|1
1623370680000|2021-06-11 00:18:00|6936.7|6930.7|6937.1|6931.1|6937.1|6931.1|6936.7|6930.7|2
1623370700000|2021-06-11 00:18:20|||||||||1
1623370710000|2021-06-11 00:18:30|6936.6|6930.6|6936.6|6930.6|6936.6|6930.6|6936.6|6930.6|0
1623370720000|2021-06-11 00:18:40|6936.4|6930.4|6935.6|6929.6|6936.4|6930.4|6935.1|6929.1|1
1623370730000|2021-06-11 00:18:50|6935.4|6929.4|6935.4|6929.4|6935.4|6929.4|6935.4|6929.4|1
1623370740000|2021-06-11 00:19:00|6935.1|6929.1|6933.7|6927.7|6935.4|6929.4|6933.7|6927.7|1
1623370750000|2021-06-11 00:19:10|6933.5|6927.5|6933.7|6927.7|6933.9|6927.9|6933.5|6927.5|3
1623370760000|2021-06-11 00:19:20|6933.5|6927.5|6933.2|6927.2|6933.5|6927.5|6933.2|6927.2|0
1623370770000|2021-06-11 00:19:30|6934|6928|6934|6928|6934|6928|6934|6928|3
1623370780000|2021-06-11 00:19:40|6933.3|6927.3|6932.8|6926.8|6933.3|6927.3|6932.8|6926.8|1
1623370790000|2021-06-11 00:19:50|6933.3|6927.3|6933.3|6927.3|6933.7|6927.7|6933.3|6927.3|3
1623370800000|2021-06-11 00:20:00|6932.8|6926.8|6932.8|6926.8|6933.2|6927.2|6932.8|6926.8|4
1623370810000|2021-06-11 00:20:10|6933.5|6927.5|6934.3|6928.3|6934.3|6928.3|6933.5|6927.5|3
1623370850000|2021-06-11 00:20:50|6934.5|6928.5|6934.3|6928.3|6934.5|6928.5|6934.3|6928.3|0
1623370860000|2021-06-11 00:21:00|6934.5|6928.5|6933.5|6927.5|6934.5|6928.5|6933.5|6927.5|2
1623370880000|2021-06-11 00:21:20|6933|6927|6933|6927|6933|6927|6933|6927|5
1623370890000|2021-06-11 00:21:30|6932.8|6926.8|6932.5|6926.5|6932.8|6926.8|6932.5|6926.5|1
1623370910000|2021-06-11 00:21:50|||||||||1
1623370920000|2021-06-11 00:22:00|6933|6927|6933|6927|6933|6927|6933|6927|2
1623371030000|2021-06-11 00:23:50|6933.1|6927.1|6933|6927|6933.1|6927.1|6933|6927|4
1623371060000|2021-06-11 00:24:20|6933.3|6927.3|6933.3|6927.3|6933.3|6927.3|6933.3|6927.3|1
1623371070000|2021-06-11 00:24:30|6933.5|6927.5|6933.5|6927.5|6933.5|6927.5|6933.5|6927.5|0
1623371080000|2021-06-11 00:24:40|6933|6927|6932.8|6926.8|6933|6927|6932.8|6926.8|1
1623371090000|2021-06-11 00:24:50|||||||||1
1623371100000|2021-06-11 00:25:00|6932.6|6926.6|6932.2|6926.2|6932.6|6926.6|6931|6925|3
1623371110000|2021-06-11 00:25:10|6932|6926|6932.8|6926.8|6932.8|6926.8|6932|6926|1
1623371120000|2021-06-11 00:25:20|6932.6|6926.6|6932.8|6926.8|6932.8|6926.8|6932.6|6926.6|2
1623371130000|2021-06-11 00:25:30|6932.6|6926.6|6934.3|6928.3|6934.3|6928.3|6932.1|6926.1|40
1623371140000|2021-06-11 00:25:40|6934.5|6928.5|6934.8|6928.8|6934.8|6928.8|6934.5|6928.5|2
1623371150000|2021-06-11 00:25:50|6935|6929|6934.6|6928.6|6935|6929|6934.6|6928.6|0
1623371160000|2021-06-11 00:26:00|6935|6929|6934.8|6928.8|6935|6929|6934.8|6928.8|2
1623371170000|2021-06-11 00:26:10|6933.9|6927.9|6933.1|6927.1|6934.3|6928.3|6932.8|6926.8|3
1623371190000|2021-06-11 00:26:30|6933|6927|6931.1|6925.1|6933|6927|6931.1|6925.1|4
1623371200000|2021-06-11 00:26:40|6931.3|6925.3|6931.3|6925.3|6931.3|6925.3|6931.3|6925.3|2
1623371210000|2021-06-11 00:26:50|6931.5|6925.5|6931.3|6925.3|6931.5|6925.5|6931.3|6925.3|0
1623371220000|2021-06-11 00:27:00|6931.1|6925.1|6929.9|6923.9|6931.1|6925.1|6929|6923|12
1623371230000|2021-06-11 00:27:10|6929.6|6923.6|6929.6|6923.6|6929.6|6923.6|6929.6|6923.6|0
1623371240000|2021-06-11 00:27:20|6929.9|6923.9|6929.9|6923.9|6929.9|6923.9|6929.9|6923.9|0
1623371260000|2021-06-11 00:27:40|6929.6|6923.6|6929.9|6923.9|6929.9|6923.9|6929.6|6923.6|0
1623371270000|2021-06-11 00:27:50|6930.4|6924.4|6931.1|6925.1|6931.1|6925.1|6930.4|6924.4|1
1623371280000|2021-06-11 00:28:00|6930.7|6924.7|6930.6|6924.6|6930.7|6924.7|6930.2|6924.2|0
1623371290000|2021-06-11 00:28:10|6930.9|6924.9|6931.9|6925.9|6931.9|6925.9|6930.9|6924.9|1
1623371300000|2021-06-11 00:28:20|6932.4|6926.4|6932.4|6926.4|6932.4|6926.4|6932.4|6926.4|0
1623371310000|2021-06-11 00:28:30|6931.9|6925.9|6930.7|6924.7|6931.9|6925.9|6930.7|6924.7|1
1623371320000|2021-06-11 00:28:40|6931.2|6925.2|6932.2|6926.2|6932.2|6926.2|6930.9|6924.9|1
1623371330000|2021-06-11 00:28:50|6931.9|6925.9|6932.4|6926.4|6932.7|6926.7|6931.9|6925.9|4
1623371340000|2021-06-11 00:29:00|6932.1|6926.1|6932.1|6926.1|6932.1|6926.1|6932.1|6926.1|0
1623371350000|2021-06-11 00:29:10|6932.2|6926.2|6930.7|6924.7|6932.2|6926.2|6930.7|6924.7|2
1623371380000|2021-06-11 00:29:40|6931.1|6925.1|6930.7|6924.7|6931.5|6925.5|6930.7|6924.7|4
1623371400000|2021-06-11 00:30:00|6930.2|6924.2|6930|6924|6930.2|6924.2|6930|6924|0
1623371410000|2021-06-11 00:30:10|6930.5|6924.5|6931|6925|6931|6925|6930.5|6924.5|3
1623371420000|2021-06-11 00:30:20|6930.5|6924.5|6931.5|6925.5|6931.5|6925.5|6930.5|6924.5|2
1623371430000|2021-06-11 00:30:30|6931.9|6925.9|6931.9|6925.9|6931.9|6925.9|6931.9|6925.9|0
1623371450000|2021-06-11 00:30:50|6932|6926|6932|6926|6932|6926|6932|6926|0
1623371470000|2021-06-11 00:31:10|6931.9|6925.9|6931.5|6925.5|6931.9|6925.9|6931.5|6925.5|0
1623371480000|2021-06-11 00:31:20|6930.9|6924.9|6930.9|6924.9|6930.9|6924.9|6930.9|6924.9|5
1623371490000|2021-06-11 00:31:30|6931.2|6925.2|6931.2|6925.2|6931.2|6925.2|6931.2|6925.2|0
1623371510000|2021-06-11 00:31:50|6931.4|6925.4|6931.7|6925.7|6931.7|6925.7|6931.4|6925.4|0
1623371520000|2021-06-11 00:32:00|6931.5|6925.5|6931.7|6925.7|6931.7|6925.7|6931.2|6925.2|0
1623371530000|2021-06-11 00:32:10|6932.7|6926.7|6932.4|6926.4|6932.7|6926.7|6932.4|6926.4|4
1623371540000|2021-06-11 00:32:20|6931.7|6925.7|6931.7|6925.7|6931.7|6925.7|6931.7|6925.7|2
1623371550000|2021-06-11 00:32:30|6933.3|6927.3|6932.7|6926.7|6933.3|6927.3|6932.4|6926.4|3
1623371560000|2021-06-11 00:32:40|6932.9|6926.9|6933.2|6927.2|6933.2|6927.2|6932.9|6926.9|0
1623371570000|2021-06-11 00:32:50|6932.4|6926.4|6931.7|6925.7|6932.4|6926.4|6931.7|6925.7|0
1623371590000|2021-06-11 00:33:10|6930.9|6924.9|6931.2|6925.2|6931.2|6925.2|6930.5|6924.5|4
1623371600000|2021-06-11 00:33:20|6931|6925|6930.7|6924.7|6931|6925|6930.2|6924.2|0
1623371610000|2021-06-11 00:33:30|6930.4|6924.4|6930.4|6924.4|6930.7|6924.7|6930.4|6924.4|5
1623371620000|2021-06-11 00:33:40|6930.7|6924.7|6930.7|6924.7|6930.7|6924.7|6930.7|6924.7|0
1623371630000|2021-06-11 00:33:50|6930.9|6924.9|6930.7|6924.7|6930.9|6924.9|6930.7|6924.7|0
1623371640000|2021-06-11 00:34:00|6930.9|6924.9|6930.9|6924.9|6930.9|6924.9|6930.9|6924.9|0
1623371650000|2021-06-11 00:34:10|6931.4|6925.4|6932.5|6926.5|6932.5|6926.5|6931.4|6925.4|1
1623371660000|2021-06-11 00:34:20|6934|6928|6934|6928|6934|6928|6934|6928|10
1623371680000|2021-06-11 00:34:40|6934.2|6928.2|6934|6928|6935.9|6929.9|6934|6928|4
1623371690000|2021-06-11 00:34:50|6933.9|6927.9|6932.9|6926.9|6933.9|6927.9|6932.9|6926.9|0
1623371710000|2021-06-11 00:35:10|6933.9|6927.9|6933.9|6927.9|6933.9|6927.9|6933.9|6927.9|0
1623371720000|2021-06-11 00:35:20|6934.2|6928.2|6933.9|6927.9|6934.2|6928.2|6933.9|6927.9|1
1623371760000|2021-06-11 00:36:00|6933.8|6927.8|6933|6927|6933.8|6927.8|6933|6927|0
1623371770000|2021-06-11 00:36:10|6932.8|6926.8|6932.8|6926.8|6932.8|6926.8|6932.8|6926.8|0
1623371780000|2021-06-11 00:36:20|6934|6928|6934|6928|6934|6928|6934|6928|1
1623371790000|2021-06-11 00:36:30|6934.5|6928.5|6934.2|6928.2|6934.5|6928.5|6934.2|6928.2|2
1623371800000|2021-06-11 00:36:40|6934.5|6928.5|6934.8|6928.8|6934.8|6928.8|6934.5|6928.5|0
1623371810000|2021-06-11 00:36:50|6935|6929|6934.8|6928.8|6935|6929|6934.8|6928.8|0
1623371820000|2021-06-11 00:37:00|6935.8|6929.8|6936.5|6930.5|6936.5|6930.5|6935.8|6929.8|1
1623371840000|2021-06-11 00:37:20|6936.2|6930.2|6934.5|6928.5|6936.2|6930.2|6934.5|6928.5|3
1623371860000|2021-06-11 00:37:40|6935|6929|6935|6929|6935|6929|6935|6929|0
1623371890000|2021-06-11 00:38:10|||||||||3
1623371900000|2021-06-11 00:38:20|6937.1|6931.1|6937.1|6931.1|6937.1|6931.1|6937.1|6931.1|3
1623371910000|2021-06-11 00:38:30|6936.7|6930.7|6936.7|6930.7|6936.7|6930.7|6936.7|6930.7|3
1623371920000|2021-06-11 00:38:40|6936.4|6930.4|6935.9|6929.9|6936.4|6930.4|6935.9|6929.9|0
1623371930000|2021-06-11 00:38:50|6935.2|6929.2|6934.9|6928.9|6935.2|6929.2|6934.9|6928.9|2
1623371940000|2021-06-11 00:39:00|6934.7|6928.7|6932.2|6926.2|6935.7|6929.7|6932.2|6926.2|12
1623371950000|2021-06-11 00:39:10|6931.8|6925.8|6932.2|6926.2|6932.2|6926.2|6931.8|6925.8|0
1623371990000|2021-06-11 00:39:50|6931.3|6925.3|6931.3|6925.3|6931.3|6925.3|6931.3|6925.3|1
1623372000000|2021-06-11 00:40:00|6931.7|6925.7|6931.7|6925.7|6931.7|6925.7|6931.7|6925.7|0
1623372040000|2021-06-11 00:40:40|6931.2|6925.2|6931.3|6925.3|6931.3|6925.3|6930.8|6924.8|1
1623372070000|2021-06-11 00:41:10|6931.7|6925.7|6932.2|6926.2|6932.2|6926.2|6931.7|6925.7|0
1623372120000|2021-06-11 00:42:00|6933.4|6927.4|6935|6929|6935|6929|6933.4|6927.4|7
1623372130000|2021-06-11 00:42:10|6935.3|6929.3|6935.3|6929.3|6935.3|6929.3|6935.3|6929.3|2
1623372140000|2021-06-11 00:42:20|6933.8|6927.8|6935.2|6929.2|6935.3|6929.3|6933.8|6927.8|2
1623372150000|2021-06-11 00:42:30|6934.3|6928.3|6935.2|6929.2|6935.2|6929.2|6934.3|6928.3|0
1623372160000|2021-06-11 00:42:40|6934.3|6928.3|6934.3|6928.3|6934.3|6928.3|6934.3|6928.3|0
1623372220000|2021-06-11 00:43:40|6934|6928|6934|6928|6934|6928|6934|6928|0
1623372230000|2021-06-11 00:43:50|6934.3|6928.3|6934.1|6928.1|6934.3|6928.3|6934.1|6928.1|1
1623372240000|2021-06-11 00:44:00|6933.6|6927.6|6932.1|6926.1|6933.6|6927.6|6932.1|6926.1|1
1623372250000|2021-06-11 00:44:10|6931.8|6925.8|6936.5|6930.5|6936.5|6930.5|6931.8|6925.8|6
1623372270000|2021-06-11 00:44:30|6935.6|6929.6|6935|6929|6935.6|6929.6|6935|6929|4
1623372280000|2021-06-11 00:44:40|6935.5|6929.5|6935.5|6929.5|6935.5|6929.5|6935.5|6929.5|2
1623372300000|2021-06-11 00:45:00|6935.1|6929.1|6934.5|6928.5|6935.3|6929.3|6934.5|6928.5|1
1623372320000|2021-06-11 00:45:20|6934.3|6928.3|6933.5|6927.5|6934.3|6928.3|6933.5|6927.5|0
1623372330000|2021-06-11 00:45:30|6934.2|6928.2|6934.2|6928.2|6934.2|6928.2|6934.2|6928.2|8
1623372340000|2021-06-11 00:45:40|6933.9|6927.9|6933.9|6927.9|6933.9|6927.9|6933.9|6927.9|0
1623372360000|2021-06-11 00:46:00|6934.2|6928.2|6934.4|6928.4|6935.4|6929.4|6934.2|6928.2|0
1623372380000|2021-06-11 00:46:20|6934.2|6928.2|6933.9|6927.9|6934.2|6928.2|6933.9|6927.9|0
1623372390000|2021-06-11 00:46:30|6933.7|6927.7|6933|6927|6933.7|6927.7|6933|6927|0
1623372400000|2021-06-11 00:46:40|||||||||3
1623372410000|2021-06-11 00:46:50|6932.9|6926.9|6933|6927|6933|6927|6932.9|6926.9|1
1623372420000|2021-06-11 00:47:00|6933.4|6927.4|6933|6927|6934|6928|6933|6927|4
1623372440000|2021-06-11 00:47:20|6932.2|6926.2|6934.2|6928.2|6934.2|6928.2|6932.2|6926.2|2
1623372450000|2021-06-11 00:47:30|6933.9|6927.9|6933.9|6927.9|6933.9|6927.9|6933|6927|1
1623372460000|2021-06-11 00:47:40|6934|6928|6934|6928|6934|6928|6934|6928|0
1623372480000|2021-06-11 00:48:00|6934.4|6928.4|6934.5|6928.5|6934.5|6928.5|6934.4|6928.4|0
1623372490000|2021-06-11 00:48:10|6934.4|6928.4|6933.9|6927.9|6934.4|6928.4|6933.9|6927.9|0
1623372510000|2021-06-11 00:48:30|6933.7|6927.7|6933.4|6927.4|6933.7|6927.7|6933.4|6927.4|0
1623372520000|2021-06-11 00:48:40|6933.7|6927.7|6933.9|6927.9|6933.9|6927.9|6933.7|6927.7|1
1623372540000|2021-06-11 00:49:00|6933.5|6927.5|6933.5|6927.5|6933.5|6927.5|6933.5|6927.5|0
1623372560000|2021-06-11 00:49:20|6933.4|6927.4|6933.4|6927.4|6933.4|6927.4|6933.4|6927.4|0
1623372570000|2021-06-11 00:49:30|6933.7|6927.7|6934.2|6928.2|6934.2|6928.2|6933.7|6927.7|1
1623372590000|2021-06-11 00:49:50|6934.7|6928.7|6934.5|6928.5|6934.7|6928.7|6934.2|6928.2|0
1623372600000|2021-06-11 00:50:00|6934.2|6928.2|6934|6928|6934.2|6928.2|6934|6928|0
1623372630000|2021-06-11 00:50:30|6933.9|6927.9|6934|6928|6934|6928|6933.9|6927.9|1
1623372640000|2021-06-11 00:50:40|6933.4|6927.4|6932.4|6926.4|6933.4|6927.4|6932.4|6926.4|8
1623372650000|2021-06-11 00:50:50|6932.2|6926.2|6933.5|6927.5|6933.5|6927.5|6931.9|6925.9|2
1623372660000|2021-06-11 00:51:00|6933.2|6927.2|6933.5|6927.5|6933.5|6927.5|6933.2|6927.2|1
1623372670000|2021-06-11 00:51:10|6934.4|6928.4|6934.4|6928.4|6934.4|6928.4|6934|6928|2
1623372680000|2021-06-11 00:51:20|6934.2|6928.2|6934|6928|6934.4|6928.4|6934|6928|0
1623372690000|2021-06-11 00:51:30|6933|6927|6932.5|6926.5|6933.5|6927.5|6932.5|6926.5|0
1623372700000|2021-06-11 00:51:40|6933|6927|6933|6927|6933|6927|6933|6927|0
1623372710000|2021-06-11 00:51:50|6932.5|6926.5|6932.9|6926.9|6932.9|6926.9|6932.5|6926.5|1
1623372720000|2021-06-11 00:52:00|6932.5|6926.5|6933.4|6927.4|6933.4|6927.4|6931.5|6925.5|6
1623372730000|2021-06-11 00:52:10|6934.2|6928.2|6933.9|6927.9|6934.7|6928.7|6933.9|6927.9|1
1623372750000|2021-06-11 00:52:30|||||||||1
1623372760000|2021-06-11 00:52:40|6934.2|6928.2|6934.2|6928.2|6934.2|6928.2|6934.2|6928.2|0
1623372780000|2021-06-11 00:53:00|6933.8|6927.8|6934.2|6928.2|6934.2|6928.2|6933.8|6927.8|1
1623372790000|2021-06-11 00:53:10|6934.7|6928.7|6934.7|6928.7|6934.7|6928.7|6934.7|6928.7|0
1623372800000|2021-06-11 00:53:20|6934.8|6928.8|6935.3|6929.3|6935.3|6929.3|6934.8|6928.8|0
1623372810000|2021-06-11 00:53:30|6935|6929|6936.8|6930.8|6936.8|6930.8|6935|6929|2
1623372820000|2021-06-11 00:53:40|6937.2|6931.2|6936.7|6930.7|6937.2|6931.2|6936.7|6930.7|0
1623372840000|2021-06-11 00:54:00|6936.3|6930.3|6935.8|6929.8|6936.3|6930.3|6934.3|6928.3|1
1623372850000|2021-06-11 00:54:10|6936|6930|6935.3|6929.3|6936|6930|6935.3|6929.3|0
1623372870000|2021-06-11 00:54:30|6934.7|6928.7|6934.2|6928.2|6935.2|6929.2|6934.2|6928.2|4
1623372890000|2021-06-11 00:54:50|6934|6928|6932.8|6926.8|6934|6928|6932.8|6926.8|1
1623372900000|2021-06-11 00:55:00|6933.2|6927.2|6935.2|6929.2|6935.2|6929.2|6933.2|6927.2|3
1623372920000|2021-06-11 00:55:20|6935.8|6929.8|6936.2|6930.2|6936.2|6930.2|6935.8|6929.8|0
1623372930000|2021-06-11 00:55:30|6935.8|6929.8|6935.7|6929.7|6935.8|6929.8|6935.7|6929.7|0
1623372960000|2021-06-11 00:56:00|6935.5|6929.5|6934.3|6928.3|6935.5|6929.5|6934.3|6928.3|0
1623372970000|2021-06-11 00:56:10|6934.2|6928.2|6933.8|6927.8|6934.2|6928.2|6933.8|6927.8|0
1623372980000|2021-06-11 00:56:20|||||||||1
1623373000000|2021-06-11 00:56:40|6934.2|6928.2|6934.2|6928.2|6934.2|6928.2|6934.2|6928.2|1
1623373010000|2021-06-11 00:56:50|6935|6929|6934.7|6928.7|6935|6929|6934.7|6928.7|1
1623373020000|2021-06-11 00:57:00|6935.3|6929.3|6936|6930|6936|6930|6935.3|6929.3|5
1623373030000|2021-06-11 00:57:10|6936.7|6930.7|6937.7|6931.7|6937.7|6931.7|6936.7|6930.7|0
1623373050000|2021-06-11 00:57:30|6936.8|6930.8|6938.2|6932.2|6938.2|6932.2|6936.8|6930.8|5
1623373070000|2021-06-11 00:57:50|6937.7|6931.7|6937.8|6931.8|6938.3|6932.3|6936.8|6930.8|3
1623373080000|2021-06-11 00:58:00|6937.7|6931.7|6937.8|6931.8|6938.2|6932.2|6937.2|6931.2|1
1623373090000|2021-06-11 00:58:10|6937.7|6931.7|6936.8|6930.8|6937.7|6931.7|6936.8|6930.8|0
1623373100000|2021-06-11 00:58:20|6937.7|6931.7|6937.2|6931.2|6937.8|6931.8|6937.2|6931.2|0
1623373110000|2021-06-11 00:58:30|6937.3|6931.3|6937.2|6931.2|6937.3|6931.3|6936.8|6930.8|0
1623373120000|2021-06-11 00:58:40|6937.5|6931.5|6937.2|6931.2|6937.5|6931.5|6937.2|6931.2|0
1623373130000|2021-06-11 00:58:50|6936.7|6930.7|6936.3|6930.3|6936.7|6930.7|6936.3|6930.3|0
1623373170000|2021-06-11 00:59:30|6936.7|6930.7|6936.3|6930.3|6936.7|6930.7|6936.3|6930.3|1
1623373200000|2021-06-11 01:00:00|6934.3|6928.3|6936.3|6930.3|6937.1|6931.1|6933.8|6927.8|6
1623373210000|2021-06-11 01:00:10|6937.1|6931.1|6936.2|6930.2|6937.5|6931.5|6936.2|6930.2|1
1623373220000|2021-06-11 01:00:20|6936.8|6930.8|6938|6932|6938|6932|6936.8|6930.8|2
1623373230000|2021-06-11 01:00:30|6937.7|6931.7|6938.2|6932.2|6939.3|6933.3|6937.7|6931.7|2
1623373240000|2021-06-11 01:00:40|6938.5|6932.5|6938|6932|6939|6933|6937|6931|0
1623373250000|2021-06-11 01:00:50|6938.3|6932.3|6939.5|6933.5|6940.5|6934.5|6938|6932|3
1623373260000|2021-06-11 01:01:00|6939.9|6933.9|6939.7|6933.7|6940.5|6934.5|6939.7|6933.7|0
1623373270000|2021-06-11 01:01:10|6939.2|6933.2|6939.9|6933.9|6939.9|6933.9|6938.2|6932.2|4
1623373280000|2021-06-11 01:01:20|6939.7|6933.7|6939|6933|6940.2|6934.2|6939|6933|1
1623373290000|2021-06-11 01:01:30|6939.2|6933.2|6939.2|6933.2|6939.2|6933.2|6938.4|6932.4|0
1623373300000|2021-06-11 01:01:40|6939.7|6933.7|6940.7|6934.7|6941.7|6935.7|6939.7|6933.7|4
1623373310000|2021-06-11 01:01:50|6940.9|6934.9|6940.2|6934.2|6941|6935|6940.2|6934.2|1
1623373320000|2021-06-11 01:02:00|6939.4|6933.4|6939.7|6933.7|6940.7|6934.7|6939.4|6933.4|2
1623373330000|2021-06-11 01:02:10|6939.2|6933.2|6938.2|6932.2|6939.2|6933.2|6937.7|6931.7|0
1623373340000|2021-06-11 01:02:20|6938|6932|6939.2|6933.2|6939.2|6933.2|6938|6932|0
1623373350000|2021-06-11 01:02:30|6940|6934|6940.7|6934.7|6941.2|6935.2|6940|6934|8
1623373360000|2021-06-11 01:02:40|6941.4|6935.4|6941.7|6935.7|6941.7|6935.7|6941.4|6935.4|2
1623373370000|2021-06-11 01:02:50|6942.2|6936.2|6943.4|6937.4|6943.4|6937.4|6942.2|6936.2|4
1623373380000|2021-06-11 01:03:00|6943|6937|6948.2|6942.2|6948.2|6942.2|6941.7|6935.7|16
1623373390000|2021-06-11 01:03:10|6947.7|6941.7|6948.7|6942.7|6949.9|6943.9|6947.7|6941.7|4
1623373400000|2021-06-11 01:03:20|6948.3|6942.3|6949|6943|6949|6943|6948.3|6942.3|1
1623373410000|2021-06-11 01:03:30|6948.6|6942.6|6947.8|6941.8|6948.6|6942.6|6947.5|6941.5|3
1623373420000|2021-06-11 01:03:40|6947.3|6941.3|6945.5|6939.5|6947.3|6941.3|6944|6938|1
1623373440000|2021-06-11 01:04:00|6946.5|6940.5|6946.5|6940.5|6946.7|6940.7|6945.5|6939.5|5
1623373460000|2021-06-11 01:04:20|6947.6|6941.6|6949.2|6943.2|6949.2|6943.2|6947.5|6941.5|4
1623373470000|2021-06-11 01:04:30|6949.5|6943.5|6947|6941|6949.5|6943.5|6947|6941|6
1623373480000|2021-06-11 01:04:40|6946.3|6940.3|6946.8|6940.8|6946.8|6940.8|6946.3|6940.3|3
1623373490000|2021-06-11 01:04:50|6946.6|6940.6|6951.9|6945.9|6951.9|6945.9|6945.3|6939.3|4
1623373500000|2021-06-11 01:05:00|6952.2|6946.2|6951.7|6945.7|6952.5|6946.5|6951.7|6945.7|4
1623373510000|2021-06-11 01:05:10|6952.7|6946.7|6952.4|6946.4|6952.7|6946.7|6952.4|6946.4|3
1623373520000|2021-06-11 01:05:20|6952.2|6946.2|6952.2|6946.2|6952.2|6946.2|6952.2|6946.2|3
1623373530000|2021-06-11 01:05:30|6951.9|6945.9|6951.9|6945.9|6951.9|6945.9|6951.9|6945.9|0
1623373540000|2021-06-11 01:05:40|6952.2|6946.2|6951.9|6945.9|6952.2|6946.2|6951.7|6945.7|1
1623373550000|2021-06-11 01:05:50|6951.7|6945.7|6951.4|6945.4|6951.7|6945.7|6951.4|6945.4|0
1623373560000|2021-06-11 01:06:00|6951.7|6945.7|6950.7|6944.7|6951.7|6945.7|6950.7|6944.7|0
1623373570000|2021-06-11 01:06:10|6951|6945|6951.7|6945.7|6951.7|6945.7|6951|6945|2
1623373590000|2021-06-11 01:06:30|6950.2|6944.2|6949.4|6943.4|6950.6|6944.6|6949.4|6943.4|4
1623373600000|2021-06-11 01:06:40|6947.8|6941.8|6947.5|6941.5|6947.8|6941.8|6947.5|6941.5|1
1623373620000|2021-06-11 01:07:00|6947.3|6941.3|6947|6941|6947.3|6941.3|6947|6941|0
1623373630000|2021-06-11 01:07:10|6946.8|6940.8|6944|6938|6946.8|6940.8|6944|6938|2
1623373640000|2021-06-11 01:07:20|6944.3|6938.3|6944.6|6938.6|6945|6939|6944.3|6938.3|1
1623373660000|2021-06-11 01:07:40|6944.3|6938.3|6943.1|6937.1|6944.3|6938.3|6943.1|6937.1|0
1623373670000|2021-06-11 01:07:50|6942.4|6936.4|6944.4|6938.4|6944.4|6938.4|6941.8|6935.8|9
1623373690000|2021-06-11 01:08:10|6944.3|6938.3|6943.9|6937.9|6944.3|6938.3|6943.9|6937.9|0
1623373700000|2021-06-11 01:08:20|6943.8|6937.8|6941.6|6935.6|6943.8|6937.8|6941.6|6935.6|2
1623373710000|2021-06-11 01:08:30|6941.1|6935.1|6938.1|6932.1|6941.1|6935.1|6938.1|6932.1|3
1623373720000|2021-06-11 01:08:40|6937.6|6931.6|6937.3|6931.3|6937.6|6931.6|6937.3|6931.3|0
1623373730000|2021-06-11 01:08:50|6936.9|6930.9|6936.8|6930.8|6936.9|6930.9|6936.6|6930.6|4
1623373740000|2021-06-11 01:09:00|6936.2|6930.2|6936.8|6930.8|6936.8|6930.8|6936.2|6930.2|3
1623373750000|2021-06-11 01:09:10|6936.3|6930.3|6933.6|6927.6|6936.3|6930.3|6933.6|6927.6|1
1623373760000|2021-06-11 01:09:20|6933.3|6927.3|6932.4|6926.4|6933.3|6927.3|6932.4|6926.4|0
1623373770000|2021-06-11 01:09:30|6931.9|6925.9|6925.7|6919.7|6932.1|6926.1|6925.7|6919.7|10
1623373780000|2021-06-11 01:09:40|6925.3|6919.3|6927.8|6921.8|6927.8|6921.8|6925.3|6919.3|19
1623373790000|2021-06-11 01:09:50|6928.3|6922.3|6928.5|6922.5|6929.2|6923.2|6927.2|6921.2|5
1623373800000|2021-06-11 01:10:00|6927.6|6921.6|6928.5|6922.5|6928.5|6922.5|6927.6|6921.6|3
1623373810000|2021-06-11 01:10:10|6928.8|6922.8|6929.3|6923.3|6929.3|6923.3|6928.8|6922.8|2
1623373820000|2021-06-11 01:10:20|6930.3|6924.3|6929.3|6923.3|6930.3|6924.3|6928.8|6922.8|0
1623373830000|2021-06-11 01:10:30|6929.7|6923.7|6931.9|6925.9|6931.9|6925.9|6929.3|6923.3|3
1623373840000|2021-06-11 01:10:40|6932.5|6926.5|6932.5|6926.5|6932.5|6926.5|6932.5|6926.5|0
1623373850000|2021-06-11 01:10:50|6933.5|6927.5|6932|6926|6933.5|6927.5|6932|6926|5
1623373860000|2021-06-11 01:11:00|6931.8|6925.8|6930|6924|6931.8|6925.8|6930|6924|1
1623373870000|2021-06-11 01:11:10|6929.5|6923.5|6929.5|6923.5|6929.5|6923.5|6929.5|6923.5|0
1623373880000|2021-06-11 01:11:20|6929.3|6923.3|6929.3|6923.3|6929.3|6923.3|6929.3|6923.3|0
1623373890000|2021-06-11 01:11:30|6929|6923|6928.5|6922.5|6929|6923|6928.5|6922.5|0
1623373900000|2021-06-11 01:11:40|6928.8|6922.8|6929.7|6923.7|6929.7|6923.7|6928.8|6922.8|1
1623373910000|2021-06-11 01:11:50|6929.2|6923.2|6928.5|6922.5|6929.2|6923.2|6928.3|6922.3|1
1623373920000|2021-06-11 01:12:00|6928.3|6922.3|6928|6922|6928.5|6922.5|6928|6922|0
1623373930000|2021-06-11 01:12:10|6927.8|6921.8|6925.5|6919.5|6927.8|6921.8|6924.8|6918.8|1
1623373940000|2021-06-11 01:12:20|6925.3|6919.3|6924|6918|6925.5|6919.5|6924|6918|0
1623373950000|2021-06-11 01:12:30|6924.3|6918.3|6920.8|6914.8|6924.3|6918.3|6920.2|6914.2|2
1623373960000|2021-06-11 01:12:40|6920.1|6914.1|6920.6|6914.6|6920.6|6914.6|6919.6|6913.6|4
1623373970000|2021-06-11 01:12:50|6920.3|6914.3|6919.3|6913.3|6920.3|6914.3|6919.3|6913.3|0
1623373990000|2021-06-11 01:13:10|6920.7|6914.7|6921.2|6915.2|6921.3|6915.3|6920.5|6914.5|2
1623374000000|2021-06-11 01:13:20|6921.3|6915.3|6921.7|6915.7|6922.5|6916.5|6921.3|6915.3|0
1623374010000|2021-06-11 01:13:30|6922.5|6916.5|6922.5|6916.5|6922.5|6916.5|6922.5|6916.5|4
1623374020000|2021-06-11 01:13:40|6922.8|6916.8|6924.3|6918.3|6924.3|6918.3|6922.8|6916.8|2
1623374030000|2021-06-11 01:13:50|6923|6917|6920.8|6914.8|6924.2|6918.2|6920.1|6914.1|27
1623374040000|2021-06-11 01:14:00|6920.5|6914.5|6921|6915|6921|6915|6920.1|6914.1|7
1623374050000|2021-06-11 01:14:10|6921.4|6915.4|6919.6|6913.6|6921.4|6915.4|6919.3|6913.3|6
1623374070000|2021-06-11 01:14:30|6920.1|6914.1|6920.8|6914.8|6920.8|6914.8|6920.1|6914.1|1
1623374080000|2021-06-11 01:14:40|6921.3|6915.3|6921.1|6915.1|6922|6916|6921.1|6915.1|1
1623374090000|2021-06-11 01:14:50|6920.8|6914.8|6921.8|6915.8|6921.8|6915.8|6920.8|6914.8|0
1623374100000|2021-06-11 01:15:00|6921.6|6915.6|6921.8|6915.8|6922|6916|6921.6|6915.6|2
1623374110000|2021-06-11 01:15:10|6921.6|6915.6|6920.8|6914.8|6921.6|6915.6|6920.4|6914.4|1
1623374120000|2021-06-11 01:15:20|6921|6915|6920.8|6914.8|6921.8|6915.8|6920.8|6914.8|3
1623374130000|2021-06-11 01:15:30|6921.1|6915.1|6921.1|6915.1|6921.1|6915.1|6921.1|6915.1|15
1623374140000|2021-06-11 01:15:40|6921.6|6915.6|6920.8|6914.8|6921.6|6915.6|6920.8|6914.8|0
1623374150000|2021-06-11 01:15:50|6921.3|6915.3|6918|6912|6923.5|6917.5|6917.5|6911.5|14
1623374160000|2021-06-11 01:16:00|6918.2|6912.2|6917.2|6911.2|6918.5|6912.5|6916.5|6910.5|5
1623374170000|2021-06-11 01:16:10|6916.7|6910.7|6917.7|6911.7|6917.7|6911.7|6916.7|6910.7|3
1623374190000|2021-06-11 01:16:30|6917.6|6911.6|6923|6917|6923.1|6917.1|6917.6|6911.6|4
1623374200000|2021-06-11 01:16:40|6923.1|6917.1|6922.5|6916.5|6923.1|6917.1|6922.5|6916.5|0
1623374210000|2021-06-11 01:16:50|6922.1|6916.1|6922.5|6916.5|6922.5|6916.5|6922.1|6916.1|0
1623374220000|2021-06-11 01:17:00|6922.6|6916.6|6922.5|6916.5|6922.6|6916.6|6922.5|6916.5|0
1623374240000|2021-06-11 01:17:20|6922.1|6916.1|6922.8|6916.8|6923.3|6917.3|6922.1|6916.1|1
1623374250000|2021-06-11 01:17:30|6922.6|6916.6|6923.6|6917.6|6923.6|6917.6|6922.6|6916.6|0
1623374270000|2021-06-11 01:17:50|6921.7|6915.7|6921.7|6915.7|6921.7|6915.7|6921.2|6915.2|2
1623374280000|2021-06-11 01:18:00|6922.4|6916.4|6921.9|6915.9|6922.4|6916.4|6921.7|6915.7|2
1623374290000|2021-06-11 01:18:10|6921.7|6915.7|6921.2|6915.2|6922.1|6916.1|6921.2|6915.2|6
1623374300000|2021-06-11 01:18:20|6920.9|6914.9|6920.9|6914.9|6920.9|6914.9|6920.9|6914.9|0
1623374310000|2021-06-11 01:18:30|6920.7|6914.7|6920.9|6914.9|6920.9|6914.9|6920.7|6914.7|5
1623374320000|2021-06-11 01:18:40|6920.7|6914.7|6920.4|6914.4|6920.7|6914.7|6920.1|6914.1|0
1623374330000|2021-06-11 01:18:50|6920.6|6914.6|6920.9|6914.9|6920.9|6914.9|6920.6|6914.6|0
1623374340000|2021-06-11 01:19:00|6921.1|6915.1|6923.1|6917.1|6924.1|6918.1|6921.1|6915.1|2
1623374350000|2021-06-11 01:19:10|6923.6|6917.6|6924.4|6918.4|6924.4|6918.4|6923.5|6917.5|0
1623374380000|2021-06-11 01:19:40|6924.9|6918.9|6924.9|6918.9|6924.9|6918.9|6924.9|6918.9|2
1623374390000|2021-06-11 01:19:50|6924.4|6918.4|6924.4|6918.4|6924.4|6918.4|6924.4|6918.4|1
1623374400000|2021-06-11 01:20:00|6922.6|6916.6|6924.4|6918.4|6924.4|6918.4|6922.6|6916.6|1
1623374410000|2021-06-11 01:20:10|6924.2|6918.2|6923.7|6917.7|6924.2|6918.2|6923.7|6917.7|1
1623374420000|2021-06-11 01:20:20|6924.7|6918.7|6924.7|6918.7|6924.7|6918.7|6924.7|6918.7|0
1623374430000|2021-06-11 01:20:30|6924.2|6918.2|6924.5|6918.5|6924.5|6918.5|6923.7|6917.7|0
1623374440000|2021-06-11 01:20:40|6924.7|6918.7|6936.6|6930.6|6937.1|6931.1|6924.7|6918.7|13
1623374450000|2021-06-11 01:20:50|6935.6|6929.6|6936.3|6930.3|6936.3|6930.3|6935.3|6929.3|0
1623374460000|2021-06-11 01:21:00|6936.5|6930.5|6936.7|6930.7|6936.7|6930.7|6936|6930|8
1623374470000|2021-06-11 01:21:10|6937|6931|6936.3|6930.3|6937|6931|6936.3|6930.3|2
1623374480000|2021-06-11 01:21:20|6935.3|6929.3|6935.6|6929.6|6935.6|6929.6|6935.3|6929.3|2
1623374490000|2021-06-11 01:21:30|6935.9|6929.9|6935.9|6929.9|6935.9|6929.9|6935.9|6929.9|0
1623374500000|2021-06-11 01:21:40|6935.4|6929.4|6935.6|6929.6|6935.6|6929.6|6935.4|6929.4|0
1623374510000|2021-06-11 01:21:50|6935.9|6929.9|6935.6|6929.6|6935.9|6929.9|6935.6|6929.6|0
1623374520000|2021-06-11 01:22:00|6935.9|6929.9|6935.4|6929.4|6936.1|6930.1|6935.4|6929.4|2
1623374530000|2021-06-11 01:22:10|6935.3|6929.3|6934.9|6928.9|6935.3|6929.3|6934.9|6928.9|0
1623374550000|2021-06-11 01:22:30|6935.1|6929.1|6934.9|6928.9|6935.1|6929.1|6934.9|6928.9|0
1623374570000|2021-06-11 01:22:50|6935.1|6929.1|6935.1|6929.1|6935.6|6929.6|6935.1|6929.1|1
1623374580000|2021-06-11 01:23:00|6935.3|6929.3|6934.9|6928.9|6935.8|6929.8|6934.9|6928.9|1
1623374590000|2021-06-11 01:23:10|6935.1|6929.1|6934.9|6928.9|6935.1|6929.1|6934.9|6928.9|0
1623374600000|2021-06-11 01:23:20|6935.1|6929.1|6935.4|6929.4|6935.4|6929.4|6934.9|6928.9|0
1623374610000|2021-06-11 01:23:30|6935.1|6929.1|6934.9|6928.9|6935.4|6929.4|6934.9|6928.9|0
1623374620000|2021-06-11 01:23:40|6935.1|6929.1|6934.9|6928.9|6935.1|6929.1|6934.9|6928.9|0
1623374630000|2021-06-11 01:23:50|6934.6|6928.6|6934.6|6928.6|6934.6|6928.6|6934.6|6928.6|1
1623374640000|2021-06-11 01:24:00|||||||||1
1623374670000|2021-06-11 01:24:30|6934.9|6928.9|6932.9|6926.9|6935.1|6929.1|6932.9|6926.9|2
1623374690000|2021-06-11 01:24:50|6932.3|6926.3|6932.3|6926.3|6932.3|6926.3|6932.3|6926.3|1
1623374700000|2021-06-11 01:25:00|6931.9|6925.9|6931.9|6925.9|6931.9|6925.9|6931.9|6925.9|0
1623374710000|2021-06-11 01:25:10|6931.8|6925.8|6926.1|6920.1|6931.8|6925.8|6926.1|6920.1|1
1623374720000|2021-06-11 01:25:20|6925.9|6919.9|6925.6|6919.6|6925.9|6919.9|6925.6|6919.6|0
1623374740000|2021-06-11 01:25:40|6926.1|6920.1|6929.4|6923.4|6929.4|6923.4|6926.1|6920.1|3
1623374750000|2021-06-11 01:25:50|6929.6|6923.6|6929.6|6923.6|6929.6|6923.6|6929.6|6923.6|0
1623374780000|2021-06-11 01:26:20|6929.9|6923.9|6929.9|6923.9|6929.9|6923.9|6929.9|6923.9|0
1623374790000|2021-06-11 01:26:30|6929.6|6923.6|6929.6|6923.6|6929.6|6923.6|6929.6|6923.6|0
1623374800000|2021-06-11 01:26:40|6929.1|6923.1|6929.1|6923.1|6929.1|6923.1|6929.1|6923.1|1
1623374810000|2021-06-11 01:26:50|6927.6|6921.6|6928.4|6922.4|6928.9|6922.9|6927.6|6921.6|1
1623374820000|2021-06-11 01:27:00|6928.1|6922.1|6928.6|6922.6|6928.6|6922.6|6928.1|6922.1|0
1623374830000|2021-06-11 01:27:10|6928.1|6922.1|6928.1|6922.1|6928.1|6922.1|6928.1|6922.1|0
1623374840000|2021-06-11 01:27:20|6928.3|6922.3|6928.9|6922.9|6928.9|6922.9|6928.3|6922.3|0
1623374850000|2021-06-11 01:27:30|6928.6|6922.6|6928.6|6922.6|6928.6|6922.6|6928.6|6922.6|0
1623374870000|2021-06-11 01:27:50|6928.1|6922.1|6928.1|6922.1|6928.1|6922.1|6927.3|6921.3|0
1623374880000|2021-06-11 01:28:00|6929.6|6923.6|6927.6|6921.6|6929.6|6923.6|6927.6|6921.6|5
1623374920000|2021-06-11 01:28:40|6927.1|6921.1|6925.6|6919.6|6927.1|6921.1|6925.6|6919.6|1
1623374940000|2021-06-11 01:29:00|6926.9|6920.9|6926.9|6920.9|6926.9|6920.9|6926.9|6920.9|2
1623374950000|2021-06-11 01:29:10|6926.1|6920.1|6926.6|6920.6|6926.6|6920.6|6925.6|6919.6|0
1623374970000|2021-06-11 01:29:30|6926.3|6920.3|6925.6|6919.6|6926.3|6920.3|6925.6|6919.6|0
1623374980000|2021-06-11 01:29:40|6925.8|6919.8|6926.1|6920.1|6926.1|6920.1|6925.8|6919.8|0
1623375000000|2021-06-11 01:30:00|6926.4|6920.4|6925.6|6919.6|6926.4|6920.4|6925.6|6919.6|0
1623375010000|2021-06-11 01:30:10|6925.9|6919.9|6925.6|6919.6|6926.1|6920.1|6925.6|6919.6|0
1623375030000|2021-06-11 01:30:30|||||||||1
1623375040000|2021-06-11 01:30:40|6926|6920|6926.8|6920.8|6926.8|6920.8|6926|6920|1
1623375050000|2021-06-11 01:30:50|6927.1|6921.1|6927.1|6921.1|6927.1|6921.1|6927.1|6921.1|0
1623375060000|2021-06-11 01:31:00|6925.4|6919.4|6925.1|6919.1|6925.4|6919.4|6925.1|6919.1|1
1623375070000|2021-06-11 01:31:10|6921.9|6915.9|6921.6|6915.6|6921.9|6915.9|6921.6|6915.6|1
1623375080000|2021-06-11 01:31:20|6918.6|6912.6|6918.6|6912.6|6918.6|6912.6|6918.6|6912.6|3
1623375090000|2021-06-11 01:31:30|6916.4|6910.4|6915.5|6909.5|6916.4|6910.4|6915.5|6909.5|10
1623375100000|2021-06-11 01:31:40|6914.9|6908.9|6914.9|6908.9|6914.9|6908.9|6914.9|6908.9|0
1623375110000|2021-06-11 01:31:50|6914.4|6908.4|6915.2|6909.2|6915.2|6909.2|6914.2|6908.2|2
1623375120000|2021-06-11 01:32:00|6915.4|6909.4|6917.2|6911.2|6917.2|6911.2|6914.9|6908.9|7
1623375130000|2021-06-11 01:32:10|6920.4|6914.4|6920.4|6914.4|6920.4|6914.4|6920.1|6914.1|4
1623375140000|2021-06-11 01:32:20|6920.9|6914.9|6920.7|6914.7|6922.2|6916.2|6920.7|6914.7|0
1623375150000|2021-06-11 01:32:30|6921.6|6915.6|6922.2|6916.2|6922.2|6916.2|6921.6|6915.6|0
1623375160000|2021-06-11 01:32:40|6922.7|6916.7|6925.1|6919.1|6925.1|6919.1|6922.7|6916.7|1
1623375170000|2021-06-11 01:32:50|6923.4|6917.4|6922.2|6916.2|6924.1|6918.1|6922.2|6916.2|1
1623375180000|2021-06-11 01:33:00|6922.9|6916.9|6921.7|6915.7|6922.9|6916.9|6920.7|6914.7|4
1623375190000|2021-06-11 01:33:10|6921.9|6915.9|6925.2|6919.2|6925.2|6919.2|6921.9|6915.9|1
1623375220000|2021-06-11 01:33:40|6925.4|6919.4|6925.9|6919.9|6925.9|6919.9|6925.4|6919.4|0
1623375230000|2021-06-11 01:33:50|6925.7|6919.7|6925|6919|6925.7|6919.7|6925|6919|0
1623375240000|2021-06-11 01:34:00|6926.9|6920.9|6925.7|6919.7|6926.9|6920.9|6925.7|6919.7|5
1623375250000|2021-06-11 01:34:10|6925.2|6919.2|6925.2|6919.2|6925.2|6919.2|6925.2|6919.2|0
1623375290000|2021-06-11 01:34:50|6925.4|6919.4|6925.4|6919.4|6925.7|6919.7|6925.4|6919.4|0
1623375300000|2021-06-11 01:35:00|6925.2|6919.2|6925.2|6919.2|6925.2|6919.2|6925.2|6919.2|0
1623375310000|2021-06-11 01:35:10|6926.7|6920.7|6929.5|6923.5|6929.5|6923.5|6926.7|6920.7|2
1623375320000|2021-06-11 01:35:20|6929.7|6923.7|6929.2|6923.2|6929.7|6923.7|6929.2|6923.2|0
1623375340000|2021-06-11 01:35:40|6928.7|6922.7|6928.7|6922.7|6928.7|6922.7|6928.7|6922.7|0
1623375350000|2021-06-11 01:35:50|6929|6923|6929|6923|6929|6923|6929|6923|0
1623375360000|2021-06-11 01:36:00|6929.4|6923.4|6928.7|6922.7|6929.4|6923.4|6928.7|6922.7|0
1623375370000|2021-06-11 01:36:10|6929|6923|6929|6923|6929|6923|6929|6923|0
1623375380000|2021-06-11 01:36:20|6928.7|6922.7|6929|6923|6929|6923|6928.7|6922.7|0
1623375400000|2021-06-11 01:36:40|6929.4|6923.4|6929.4|6923.4|6929.4|6923.4|6929.4|6923.4|0
1623375410000|2021-06-11 01:36:50|6929.7|6923.7|6929|6923|6930.4|6924.4|6929|6923|3
1623375420000|2021-06-11 01:37:00|6929.3|6923.3|6929|6923|6929.5|6923.5|6929|6923|0
1623375430000|2021-06-11 01:37:10|6928.8|6922.8|6925|6919|6928.8|6922.8|6924.5|6918.5|3
1623375450000|2021-06-11 01:37:30|6924.5|6918.5|6922|6916|6924.5|6918.5|6922|6916|0
1623375460000|2021-06-11 01:37:40|6921.5|6915.5|6921.5|6915.5|6921.5|6915.5|6921.5|6915.5|0
1623375470000|2021-06-11 01:37:50|6922|6916|6922|6916|6922|6916|6922|6916|2
1623375480000|2021-06-11 01:38:00|6922.5|6916.5|6923|6917|6923|6917|6922.5|6916.5|2
1623375530000|2021-06-11 01:38:50|6923.1|6917.1|6922.5|6916.5|6923.1|6917.1|6922.5|6916.5|1
1623375550000|2021-06-11 01:39:10|6923|6917|6925|6919|6925|6919|6923|6917|2
1623375560000|2021-06-11 01:39:20|6925.5|6919.5|6924.5|6918.5|6925.5|6919.5|6924.5|6918.5|0
1623375570000|2021-06-11 01:39:30|6924.3|6918.3|6923.5|6917.5|6924.3|6918.3|6923.5|6917.5|0
1623375580000|2021-06-11 01:39:40|6923.7|6917.7|6924.3|6918.3|6924.8|6918.8|6923.7|6917.7|0
1623375590000|2021-06-11 01:39:50|6922.5|6916.5|6922.3|6916.3|6922.6|6916.6|6922.3|6916.3|1
1623375600000|2021-06-11 01:40:00|6922|6916|6921.2|6915.2|6922|6916|6921.2|6915.2|0
1623375610000|2021-06-11 01:40:10|6920.5|6914.5|6920.5|6914.5|6920.5|6914.5|6920.5|6914.5|0
1623375630000|2021-06-11 01:40:30|6920.2|6914.2|6920.2|6914.2|6920.7|6914.7|6920.2|6914.2|0
1623375640000|2021-06-11 01:40:40|6920.7|6914.7|6921.2|6915.2|6921.2|6915.2|6920.7|6914.7|1
1623375650000|2021-06-11 01:40:50|6920.8|6914.8|6919.2|6913.2|6921.2|6915.2|6919.2|6913.2|1
1623375660000|2021-06-11 01:41:00|6919|6913|6919|6913|6919|6913|6919|6913|0
1623375670000|2021-06-11 01:41:10|6918.7|6912.7|6919.5|6913.5|6919.5|6913.5|6918.2|6912.2|1
1623375680000|2021-06-11 01:41:20|6918.3|6912.3|6917.2|6911.2|6918.3|6912.3|6917.2|6911.2|1
1623375690000|2021-06-11 01:41:30|6917.8|6911.8|6918|6912|6918|6912|6917.8|6911.8|1
1623375700000|2021-06-11 01:41:40|6917.5|6911.5|6919.8|6913.8|6919.8|6913.8|6917.5|6911.5|1
1623375710000|2021-06-11 01:41:50|6917.5|6911.5|6918.7|6912.7|6918.7|6912.7|6915.9|6909.9|5
1623375720000|2021-06-11 01:42:00|6918.5|6912.5|6917.5|6911.5|6918.5|6912.5|6916.8|6910.8|2
1623375730000|2021-06-11 01:42:10|6917.8|6911.8|6917.7|6911.7|6917.8|6911.8|6917.7|6911.7|0
1623375750000|2021-06-11 01:42:30|6918.3|6912.3|6918.3|6912.3|6918.3|6912.3|6918.3|6912.3|0
1623375780000|2021-06-11 01:43:00|6917.3|6911.3|6916.8|6910.8|6917.3|6911.3|6916.5|6910.5|0
1623375790000|2021-06-11 01:43:10|6917|6911|6917|6911|6917|6911|6916.8|6910.8|0
1623375800000|2021-06-11 01:43:20|6916.8|6910.8|6916.8|6910.8|6916.8|6910.8|6916.5|6910.5|0
1623375820000|2021-06-11 01:43:40|6916.5|6910.5|6916|6910|6916.5|6910.5|6916|6910|0
1623375830000|2021-06-11 01:43:50|6916.2|6910.2|6916.8|6910.8|6916.8|6910.8|6916.2|6910.2|1
1623375840000|2021-06-11 01:44:00|6917.2|6911.2|6917.5|6911.5|6917.5|6911.5|6917.2|6911.2|1
1623375850000|2021-06-11 01:44:10|6917.8|6911.8|6918.3|6912.3|6918.3|6912.3|6917.8|6911.8|0
1623375860000|2021-06-11 01:44:20|6919|6913|6920.2|6914.2|6920.3|6914.3|6919|6913|1
1623375870000|2021-06-11 01:44:30|6920.3|6914.3|6920.7|6914.7|6920.8|6914.8|6920.3|6914.3|2
1623375880000|2021-06-11 01:44:40|6920.8|6914.8|6921.3|6915.3|6921.3|6915.3|6920.8|6914.8|0
1623375890000|2021-06-11 01:44:50|6921.5|6915.5|6921.5|6915.5|6921.5|6915.5|6921.5|6915.5|0
1623375910000|2021-06-11 01:45:10|6920.7|6914.7|6919.5|6913.5|6920.7|6914.7|6919.5|6913.5|0
1623375920000|2021-06-11 01:45:20|6919.3|6913.3|6918.8|6912.8|6919.3|6913.3|6918.2|6912.2|1
1623375940000|2021-06-11 01:45:40|6919.8|6913.8|6919.8|6913.8|6919.8|6913.8|6919.8|6913.8|1
1623375950000|2021-06-11 01:45:50|6919.5|6913.5|6918.8|6912.8|6919.5|6913.5|6918.5|6912.5|0
1623375960000|2021-06-11 01:46:00|6919.2|6913.2|6919.2|6913.2|6919.2|6913.2|6919.2|6913.2|0
1623375970000|2021-06-11 01:46:10|6918.8|6912.8|6919.2|6913.2|6919.2|6913.2|6918.5|6912.5|0
1623375980000|2021-06-11 01:46:20|6918.7|6912.7|6918.7|6912.7|6918.7|6912.7|6918.7|6912.7|0
1623375990000|2021-06-11 01:46:30|6918.2|6912.2|6918.2|6912.2|6918.2|6912.2|6918.2|6912.2|0
1623376000000|2021-06-11 01:46:40|||||||||1
1623376010000|2021-06-11 01:46:50|6917.8|6911.8|6917|6911|6917.8|6911.8|6916.7|6910.7|2
1623376020000|2021-06-11 01:47:00|6916.7|6910.7|6912.8|6906.8|6917|6911|6912.7|6906.7|19
1623376050000|2021-06-11 01:47:30|6913|6907|6913|6907|6913|6907|6913|6907|0
1623376060000|2021-06-11 01:47:40|6912.8|6906.8|6907.7|6901.7|6912.8|6906.8|6906.8|6900.8|31
1623376070000|2021-06-11 01:47:50|6909|6903|6909.2|6903.2|6909.2|6903.2|6908.8|6902.8|0
1623376090000|2021-06-11 01:48:10|6909.5|6903.5|6911.8|6905.8|6911.8|6905.8|6909.5|6903.5|3
1623376110000|2021-06-11 01:48:30|||||||||1
1623376150000|2021-06-11 01:49:10|6912.2|6906.2|6912.2|6906.2|6912.2|6906.2|6912.2|6906.2|0
1623376160000|2021-06-11 01:49:20|6910.2|6904.2|6910.8|6904.8|6910.8|6904.8|6910.2|6904.2|8
1623376170000|2021-06-11 01:49:30|6910.3|6904.3|6910.3|6904.3|6910.3|6904.3|6910.3|6904.3|3
1623376180000|2021-06-11 01:49:40|6910|6904|6910.7|6904.7|6911|6905|6910|6904|2
1623376200000|2021-06-11 01:50:00|6910.5|6904.5|6911.2|6905.2|6911.2|6905.2|6910.5|6904.5|2
1623376210000|2021-06-11 01:50:10|6910.9|6904.9|6910.7|6904.7|6910.9|6904.9|6910.7|6904.7|1
1623376220000|2021-06-11 01:50:20|6908.6|6902.6|6909.7|6903.7|6909.9|6903.9|6908.6|6902.6|11
1623376230000|2021-06-11 01:50:30|6910|6904|6909.3|6903.3|6910|6904|6909.3|6903.3|3
1623376240000|2021-06-11 01:50:40|6908.7|6902.7|6908.7|6902.7|6908.7|6902.7|6908.7|6902.7|0
1623376250000|2021-06-11 01:50:50|6908.4|6902.4|6908.6|6902.6|6908.6|6902.6|6908.4|6902.4|0
1623376260000|2021-06-11 01:51:00|6908.9|6902.9|6908.9|6902.9|6908.9|6902.9|6908.9|6902.9|0
1623376270000|2021-06-11 01:51:10|6908.7|6902.7|6908.4|6902.4|6908.7|6902.7|6908.2|6902.2|0
1623376280000|2021-06-11 01:51:20|6908.9|6902.9|6909.7|6903.7|6909.7|6903.7|6908.9|6902.9|4
1623376290000|2021-06-11 01:51:30|6907.4|6901.4|6909.7|6903.7|6909.7|6903.7|6907.4|6901.4|1
1623376300000|2021-06-11 01:51:40|6909.9|6903.9|6909.5|6903.5|6909.9|6903.9|6909.5|6903.5|0
1623376330000|2021-06-11 01:52:10|6910.5|6904.5|6911.4|6905.4|6911.7|6905.7|6910.5|6904.5|8
1623376340000|2021-06-11 01:52:20|6911.2|6905.2|6911.4|6905.4|6911.4|6905.4|6911.2|6905.2|0
1623376350000|2021-06-11 01:52:30|6911.1|6905.1|6911.1|6905.1|6911.1|6905.1|6911.1|6905.1|0
1623376370000|2021-06-11 01:52:50|6911.4|6905.4|6911.4|6905.4|6911.4|6905.4|6911.4|6905.4|0
1623376380000|2021-06-11 01:53:00|6911.7|6905.7|6911.7|6905.7|6911.7|6905.7|6911.7|6905.7|0
1623376390000|2021-06-11 01:53:10|6911.9|6905.9|6911.9|6905.9|6911.9|6905.9|6911.9|6905.9|2
1623376420000|2021-06-11 01:53:40|6912.6|6906.6|6913.6|6907.6|6913.6|6907.6|6912.6|6906.6|1
1623376430000|2021-06-11 01:53:50|6913.4|6907.4|6913.4|6907.4|6913.4|6907.4|6913.4|6907.4|0
1623376440000|2021-06-11 01:54:00|6913.6|6907.6|6914.1|6908.1|6914.1|6908.1|6913.6|6907.6|1
1623376450000|2021-06-11 01:54:10|6913.7|6907.7|6913.6|6907.6|6913.7|6907.7|6913.6|6907.6|1
1623376460000|2021-06-11 01:54:20|6913.9|6907.9|6914.9|6908.9|6914.9|6908.9|6913.9|6907.9|1
1623376470000|2021-06-11 01:54:30|6914.4|6908.4|6913.9|6907.9|6914.4|6908.4|6913.9|6907.9|1
1623376480000|2021-06-11 01:54:40|6913.5|6907.5|6913.5|6907.5|6913.5|6907.5|6913.5|6907.5|0
1623376490000|2021-06-11 01:54:50|||||||||2
1623376510000|2021-06-11 01:55:10|6911.9|6905.9|6910.5|6904.5|6911.9|6905.9|6910.5|6904.5|4
1623376520000|2021-06-11 01:55:20|6911|6905|6911|6905|6911|6905|6911|6905|0
1623376530000|2021-06-11 01:55:30|6911.2|6905.2|6912.4|6906.4|6912.5|6906.5|6911.2|6905.2|1
1623376540000|2021-06-11 01:55:40|6912.5|6906.5|6913.5|6907.5|6913.9|6907.9|6912.5|6906.5|3
1623376550000|2021-06-11 01:55:50|6912.5|6906.5|6912.5|6906.5|6912.5|6906.5|6912.5|6906.5|0
1623376560000|2021-06-11 01:56:00|6912.4|6906.4|6911.5|6905.5|6912.4|6906.4|6911|6905|1
1623376570000|2021-06-11 01:56:10|6911.9|6905.9|6911.5|6905.5|6911.9|6905.9|6911.5|6905.5|0
1623376590000|2021-06-11 01:56:30|6911.4|6905.4|6911.4|6905.4|6911.4|6905.4|6911.4|6905.4|0
1623376600000|2021-06-11 01:56:40|6911.7|6905.7|6911.9|6905.9|6911.9|6905.9|6911.7|6905.7|0
1623376610000|2021-06-11 01:56:50|6911.5|6905.5|6911.4|6905.4|6911.5|6905.5|6911.4|6905.4|1
1623376620000|2021-06-11 01:57:00|6911.7|6905.7|6912.4|6906.4|6912.4|6906.4|6911.7|6905.7|2
1623376630000|2021-06-11 01:57:10|6913|6907|6912.5|6906.5|6913|6907|6912.5|6906.5|2
1623376650000|2021-06-11 01:57:30|6911.4|6905.4|6911.5|6905.5|6911.5|6905.5|6911|6905|0
1623376660000|2021-06-11 01:57:40|6911|6905|6910.7|6904.7|6911|6905|6910.7|6904.7|2
1623376670000|2021-06-11 01:57:50|6910.4|6904.4|6910|6904|6910.4|6904.4|6910|6904|0
1623376680000|2021-06-11 01:58:00|6909.5|6903.5|6909.5|6903.5|6909.5|6903.5|6909.5|6903.5|2
1623376690000|2021-06-11 01:58:10|6909.9|6903.9|6909.2|6903.2|6909.9|6903.9|6908|6902|1
1623376700000|2021-06-11 01:58:20|6908.5|6902.5|6908.5|6902.5|6908.5|6902.5|6908.5|6902.5|1
1623376710000|2021-06-11 01:58:30|6909.4|6903.4|6909.5|6903.5|6910.4|6904.4|6909.4|6903.4|3
1623376720000|2021-06-11 01:58:40|6909.4|6903.4|6909.4|6903.4|6909.4|6903.4|6909|6903|0
1623376730000|2021-06-11 01:58:50|6909|6903|6909|6903|6909|6903|6909|6903|0
1623376740000|2021-06-11 01:59:00|6909.4|6903.4|6909.4|6903.4|6909.4|6903.4|6909.4|6903.4|0
1623376750000|2021-06-11 01:59:10|6907.2|6901.2|6908.5|6902.5|6908.5|6902.5|6907.2|6901.2|6
1623376760000|2021-06-11 01:59:20|6908.7|6902.7|6909.4|6903.4|6909.4|6903.4|6908.7|6902.7|2
1623376770000|2021-06-11 01:59:30|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|0
1623376800000|2021-06-11 02:00:00|6909.2|6903.2|6908|6902|6909.2|6903.2|6907.7|6901.7|1
1623376810000|2021-06-11 02:00:10|6908.2|6902.2|6907.7|6901.7|6908.2|6902.2|6906.7|6900.7|2
1623376820000|2021-06-11 02:00:20|6907|6901|6906.4|6900.4|6907|6901|6906.4|6900.4|0
1623376830000|2021-06-11 02:00:30|6906.1|6900.1|6904.9|6898.9|6906.1|6900.1|6904.9|6898.9|11
1623376850000|2021-06-11 02:00:50|6904.4|6898.4|6904.9|6898.9|6905.5|6899.5|6904.4|6898.4|2
1623376880000|2021-06-11 02:01:20|6905.4|6899.4|6906.1|6900.1|6906.1|6900.1|6905.4|6899.4|6
1623376900000|2021-06-11 02:01:40|6906.4|6900.4|6906.4|6900.4|6906.4|6900.4|6906.4|6900.4|0
1623376920000|2021-06-11 02:02:00|6906.9|6900.9|6908.7|6902.7|6908.7|6902.7|6906.9|6900.9|3
1623376930000|2021-06-11 02:02:10|6909|6903|6908.8|6902.8|6909|6903|6908.8|6902.8|0
1623376950000|2021-06-11 02:02:30|6909|6903|6908.2|6902.2|6909|6903|6907.3|6901.3|1
1623376960000|2021-06-11 02:02:40|6908.5|6902.5|6909|6903|6909|6903|6908.5|6902.5|0
1623376970000|2021-06-11 02:02:50|6908.8|6902.8|6908.8|6902.8|6908.8|6902.8|6908.8|6902.8|0
1623377000000|2021-06-11 02:03:20|||||||||1
1623377020000|2021-06-11 02:03:40|6908|6902|6907.7|6901.7|6908|6902|6907.7|6901.7|0
1623377030000|2021-06-11 02:03:50|6907.5|6901.5|6906.7|6900.7|6907.5|6901.5|6906.7|6900.7|1
1623377040000|2021-06-11 02:04:00|6907|6901|6906.7|6900.7|6907|6901|6906.7|6900.7|0
1623377060000|2021-06-11 02:04:20|6907|6901|6905.4|6899.4|6907|6901|6905.4|6899.4|1
1623377070000|2021-06-11 02:04:30|6905.7|6899.7|6905.7|6899.7|6905.7|6899.7|6905.7|6899.7|1
1623377080000|2021-06-11 02:04:40|6906|6900|6905.7|6899.7|6906|6900|6905.7|6899.7|0
1623377100000|2021-06-11 02:05:00|6905.2|6899.2|6903.9|6897.9|6905.2|6899.2|6903.9|6897.9|5
1623377110000|2021-06-11 02:05:10|6904.2|6898.2|6904.2|6898.2|6904.2|6898.2|6904.2|6898.2|0
1623377120000|2021-06-11 02:05:20|6903.9|6897.9|6902.5|6896.5|6903.9|6897.9|6902.2|6896.2|2
1623377140000|2021-06-11 02:05:40|6902.2|6896.2|6901.5|6895.5|6902.2|6896.2|6901.3|6895.3|8
1623377150000|2021-06-11 02:05:50|6901.8|6895.8|6901.8|6895.8|6901.8|6895.8|6901.8|6895.8|0
1623377160000|2021-06-11 02:06:00|6901.3|6895.3|6901.3|6895.3|6901.3|6895.3|6901.3|6895.3|0
1623377170000|2021-06-11 02:06:10|6901.5|6895.5|6903|6897|6903.8|6897.8|6901.5|6895.5|2
1623377180000|2021-06-11 02:06:20|6903.3|6897.3|6904.2|6898.2|6904.2|6898.2|6903|6897|1
1623377190000|2021-06-11 02:06:30|6904|6898|6904|6898|6904|6898|6904|6898|0
1623377210000|2021-06-11 02:06:50|6903.8|6897.8|6903.8|6897.8|6903.8|6897.8|6903.5|6897.5|0
1623377220000|2021-06-11 02:07:00|6903.5|6897.5|6904.3|6898.3|6904.3|6898.3|6903|6897|2
1623377230000|2021-06-11 02:07:10|6904|6898|6904|6898|6904|6898|6904|6898|0
1623377240000|2021-06-11 02:07:20|6903.4|6897.4|6903.4|6897.4|6903.4|6897.4|6903.4|6897.4|0
1623377250000|2021-06-11 02:07:30|6903.7|6897.7|6905.2|6899.2|6905.2|6899.2|6903|6897|2
1623377260000|2021-06-11 02:07:40|6905.5|6899.5|6905.2|6899.2|6905.5|6899.5|6905.2|6899.2|1
1623377280000|2021-06-11 02:08:00|6905.5|6899.5|6905.5|6899.5|6905.5|6899.5|6905.5|6899.5|0
1623377290000|2021-06-11 02:08:10|6905.2|6899.2|6905.2|6899.2|6906|6900|6905.2|6899.2|2
1623377310000|2021-06-11 02:08:30|6905.5|6899.5|6906|6900|6906|6900|6905.5|6899.5|1
1623377320000|2021-06-11 02:08:40|6906.6|6900.6|6908|6902|6908.5|6902.5|6906.6|6900.6|10
1623377330000|2021-06-11 02:08:50|6907.4|6901.4|6907.4|6901.4|6907.4|6901.4|6907.2|6901.2|0
1623377340000|2021-06-11 02:09:00|6907.1|6901.1|6906.2|6900.2|6907.1|6901.1|6906.2|6900.2|1
1623377350000|2021-06-11 02:09:10|6904.2|6898.2|6904|6898|6904.2|6898.2|6904|6898|5
1623377360000|2021-06-11 02:09:20|6903.8|6897.8|6903.2|6897.2|6903.8|6897.8|6903.2|6897.2|0
1623377370000|2021-06-11 02:09:30|6903|6897|6903.2|6897.2|6903.2|6897.2|6903|6897|0
1623377380000|2021-06-11 02:09:40|6902.7|6896.7|6903.7|6897.7|6904|6898|6902.7|6896.7|1
1623377400000|2021-06-11 02:10:00|6904|6898|6903|6897|6904|6898|6903|6897|0
1623377410000|2021-06-11 02:10:10|6904|6898|6904.5|6898.5|6904.5|6898.5|6903.1|6897.1|2
1623377430000|2021-06-11 02:10:30|6904.2|6898.2|6903.7|6897.7|6904.2|6898.2|6903.7|6897.7|0
1623377440000|2021-06-11 02:10:40|6904.6|6898.6|6904.6|6898.6|6904.6|6898.6|6904.6|6898.6|0
1623377450000|2021-06-11 02:10:50|6904.3|6898.3|6903.5|6897.5|6904.3|6898.3|6903.5|6897.5|0
1623377460000|2021-06-11 02:11:00|6902.7|6896.7|6902.7|6896.7|6902.7|6896.7|6902.7|6896.7|0
1623377470000|2021-06-11 02:11:10|6902.4|6896.4|6904.2|6898.2|6904.2|6898.2|6902.4|6896.4|2
1623377480000|2021-06-11 02:11:20|6904.7|6898.7|6904.7|6898.7|6904.7|6898.7|6904.4|6898.4|0
1623377490000|2021-06-11 02:11:30|6905.4|6899.4|6906.7|6900.7|6906.7|6900.7|6905.4|6899.4|3
1623377500000|2021-06-11 02:11:40|6906.4|6900.4|6906.4|6900.4|6906.7|6900.7|6906.4|6900.4|0
1623377510000|2021-06-11 02:11:50|6906.7|6900.7|6906.7|6900.7|6906.7|6900.7|6906.7|6900.7|0
1623377520000|2021-06-11 02:12:00|6906.4|6900.4|6905.2|6899.2|6906.4|6900.4|6905.2|6899.2|0
1623377530000|2021-06-11 02:12:10|6905.5|6899.5|6906|6900|6906.7|6900.7|6905.5|6899.5|0
1623377540000|2021-06-11 02:12:20|6906.7|6900.7|6905.9|6899.9|6906.7|6900.7|6905.9|6899.9|1
1623377560000|2021-06-11 02:12:40|6906.2|6900.2|6906.7|6900.7|6906.7|6900.7|6906.2|6900.2|0
1623377580000|2021-06-11 02:13:00|6906.4|6900.4|6906.4|6900.4|6906.4|6900.4|6906.4|6900.4|0
1623377590000|2021-06-11 02:13:10|6906|6900|6906.4|6900.4|6906.4|6900.4|6906|6900|0
1623377600000|2021-06-11 02:13:20|6906|6900|6906|6900|6906.4|6900.4|6906|6900|0
1623377610000|2021-06-11 02:13:30|6906.7|6900.7|6908|6902|6908.4|6902.4|6906.7|6900.7|5
1623377620000|2021-06-11 02:13:40|6908.4|6902.4|6909|6903|6909.7|6903.7|6908.4|6902.4|1
1623377630000|2021-06-11 02:13:50|6908.9|6902.9|6908.7|6902.7|6908.9|6902.9|6908.4|6902.4|0
1623377640000|2021-06-11 02:14:00|6908.9|6902.9|6909|6903|6909|6903|6908.4|6902.4|0
1623377650000|2021-06-11 02:14:10|6909.4|6903.4|6908.4|6902.4|6909.4|6903.4|6908.4|6902.4|0
1623377660000|2021-06-11 02:14:20|6908.7|6902.7|6908.4|6902.4|6908.7|6902.7|6908.4|6902.4|0
1623377670000|2021-06-11 02:14:30|6909|6903|6907.4|6901.4|6909|6903|6907.4|6901.4|0
1623377680000|2021-06-11 02:14:40|6907.7|6901.7|6907.9|6901.9|6907.9|6901.9|6907.2|6901.2|1
1623377700000|2021-06-11 02:15:00|6908|6902|6907.9|6901.9|6908|6902|6907.9|6901.9|0
1623377710000|2021-06-11 02:15:10|6908|6902|6907.7|6901.7|6908|6902|6907.7|6901.7|0
1623377740000|2021-06-11 02:15:40|6907.4|6901.4|6907.4|6901.4|6907.4|6901.4|6907.4|6901.4|0
1623377750000|2021-06-11 02:15:50|6907.2|6901.2|6907.4|6901.4|6907.4|6901.4|6907.2|6901.2|1
1623377760000|2021-06-11 02:16:00|6907.7|6901.7|6907.2|6901.2|6907.7|6901.7|6907.2|6901.2|0
1623377790000|2021-06-11 02:16:30|6907|6901|6907.7|6901.7|6907.7|6901.7|6907|6901|1
1623377810000|2021-06-11 02:16:50|6907.4|6901.4|6907.2|6901.2|6907.4|6901.4|6907.2|6901.2|1
1623377820000|2021-06-11 02:17:00|6907.4|6901.4|6907.2|6901.2|6907.4|6901.4|6907.2|6901.2|0
1623377830000|2021-06-11 02:17:10|6908.2|6902.2|6908.2|6902.2|6908.2|6902.2|6908.2|6902.2|2
1623377850000|2021-06-11 02:17:30|6908|6902|6908|6902|6908|6902|6908|6902|0
1623377860000|2021-06-11 02:17:40|6908.2|6902.2|6907.9|6901.9|6908.2|6902.2|6907.9|6901.9|0
1623377880000|2021-06-11 02:18:00|6907.8|6901.8|6907.2|6901.2|6907.8|6901.8|6907.2|6901.2|1
1623377890000|2021-06-11 02:18:10|6907.5|6901.5|6908|6902|6908.3|6902.3|6907.5|6901.5|3
1623377910000|2021-06-11 02:18:30|6907.5|6901.5|6907.5|6901.5|6907.5|6901.5|6907.5|6901.5|1
1623377920000|2021-06-11 02:18:40|6907.7|6901.7|6907.5|6901.5|6907.7|6901.7|6907.5|6901.5|0
1623377950000|2021-06-11 02:19:10|6907.2|6901.2|6907.5|6901.5|6907.5|6901.5|6907.2|6901.2|0
1623377960000|2021-06-11 02:19:20|6907.3|6901.3|6909|6903|6909|6903|6907.3|6901.3|2
1623377980000|2021-06-11 02:19:40|6909.4|6903.4|6909.4|6903.4|6909.4|6903.4|6909.4|6903.4|1
1623377990000|2021-06-11 02:19:50|6910.2|6904.2|6910.5|6904.5|6910.5|6904.5|6910.2|6904.2|0
1623378000000|2021-06-11 02:20:00|||||||||1
1623378020000|2021-06-11 02:20:20|6909.7|6903.7|6909.5|6903.5|6909.7|6903.7|6909.5|6903.5|2
1623378030000|2021-06-11 02:20:30|6910|6904|6910|6904|6910|6904|6910|6904|0
1623378040000|2021-06-11 02:20:40|6910.5|6904.5|6911|6905|6911|6905|6910.5|6904.5|1
1623378060000|2021-06-11 02:21:00|6910.5|6904.5|6910.5|6904.5|6910.5|6904.5|6910.5|6904.5|1
1623378090000|2021-06-11 02:21:30|6910.3|6904.3|6910|6904|6910.3|6904.3|6910|6904|0
1623378100000|2021-06-11 02:21:40|6910.5|6904.5|6910.5|6904.5|6910.5|6904.5|6910.5|6904.5|2
1623378110000|2021-06-11 02:21:50|6912.5|6906.5|6912.5|6906.5|6912.5|6906.5|6912.5|6906.5|2
1623378120000|2021-06-11 02:22:00|6912|6906|6912|6906|6912|6906|6912|6906|1
1623378130000|2021-06-11 02:22:10|6913|6907|6912.5|6906.5|6913|6907|6912.5|6906.5|4
1623378140000|2021-06-11 02:22:20|6912.7|6906.7|6911.5|6905.5|6912.7|6906.7|6911.5|6905.5|1
1623378150000|2021-06-11 02:22:30|6912|6906|6911.5|6905.5|6912|6906|6911.5|6905.5|1
1623378160000|2021-06-11 02:22:40|6911|6905|6910.5|6904.5|6911|6905|6910.5|6904.5|0
1623378170000|2021-06-11 02:22:50|6910.8|6904.8|6911.5|6905.5|6911.5|6905.5|6910.8|6904.8|1
1623378180000|2021-06-11 02:23:00|6911|6905|6911|6905|6911.5|6905.5|6911|6905|1
1623378230000|2021-06-11 02:23:50|6911.2|6905.2|6911.5|6905.5|6911.5|6905.5|6911.2|6905.2|1
1623378240000|2021-06-11 02:24:00|6911.3|6905.3|6911|6905|6911.3|6905.3|6911|6905|0
1623378260000|2021-06-11 02:24:20|6910.5|6904.5|6910.5|6904.5|6910.5|6904.5|6910.5|6904.5|1
1623378270000|2021-06-11 02:24:30|6910.3|6904.3|6910|6904|6910.3|6904.3|6910|6904|2
1623378280000|2021-06-11 02:24:40|6910.2|6904.2|6911.2|6905.2|6911.2|6905.2|6910.2|6904.2|1
1623378300000|2021-06-11 02:25:00|6911.7|6905.7|6911.7|6905.7|6911.7|6905.7|6911.7|6905.7|0
1623378310000|2021-06-11 02:25:10|6911.5|6905.5|6911|6905|6911.5|6905.5|6911|6905|1
1623378320000|2021-06-11 02:25:20|6910.5|6904.5|6911|6905|6911|6905|6910.5|6904.5|1
1623378330000|2021-06-11 02:25:30|6911.2|6905.2|6911.2|6905.2|6911.2|6905.2|6911.2|6905.2|0
1623378340000|2021-06-11 02:25:40|6911|6905|6911|6905|6911|6905|6911|6905|0
1623378350000|2021-06-11 02:25:50|6910.5|6904.5|6910.5|6904.5|6910.5|6904.5|6910.5|6904.5|0
1623378360000|2021-06-11 02:26:00|6910.3|6904.3|6909.7|6903.7|6910.3|6904.3|6909.7|6903.7|2
1623378370000|2021-06-11 02:26:10|6909.9|6903.9|6909.7|6903.7|6909.9|6903.9|6909.7|6903.7|1
1623378380000|2021-06-11 02:26:20|6910|6904|6910|6904|6910|6904|6910|6904|1
1623378390000|2021-06-11 02:26:30|6909.7|6903.7|6910|6904|6910|6904|6909.7|6903.7|0
1623378400000|2021-06-11 02:26:40|6909.5|6903.5|6917.8|6911.8|6917.9|6911.9|6909.5|6903.5|3
1623378420000|2021-06-11 02:27:00|6918|6912|6917.1|6911.1|6918.3|6912.3|6917.1|6911.1|3
1623378430000|2021-06-11 02:27:10|6916.6|6910.6|6917.4|6911.4|6917.4|6911.4|6916.3|6910.3|3
1623378440000|2021-06-11 02:27:20|||||||||1
1623378460000|2021-06-11 02:27:40|6917.6|6911.6|6918.1|6912.1|6918.1|6912.1|6917.6|6911.6|2
1623378480000|2021-06-11 02:28:00|6917.3|6911.3|6916.8|6910.8|6917.3|6911.3|6916.8|6910.8|2
1623378500000|2021-06-11 02:28:20|||||||||1
1623378510000|2021-06-11 02:28:30|6916.6|6910.6|6913.8|6907.8|6916.6|6910.6|6913.8|6907.8|1
1623378520000|2021-06-11 02:28:40|6913.9|6907.9|6915.8|6909.8|6916.1|6910.1|6913.9|6907.9|4
1623378530000|2021-06-11 02:28:50|6915.5|6909.5|6918|6912|6918|6912|6915.5|6909.5|5
1623378540000|2021-06-11 02:29:00|6917.5|6911.5|6916.3|6910.3|6917.5|6911.5|6916|6910|3
1623378570000|2021-06-11 02:29:30|6915.4|6909.4|6915.5|6909.5|6915.5|6909.5|6915.4|6909.4|2
1623378600000|2021-06-11 02:30:00|6914.3|6908.3|6914.3|6908.3|6914.3|6908.3|6914.3|6908.3|4
1623378610000|2021-06-11 02:30:10|6912.7|6906.7|6911.8|6905.8|6912.7|6906.7|6911.1|6905.1|5
1623378620000|2021-06-11 02:30:20|6912.8|6906.8|6914.8|6908.8|6914.9|6908.9|6912.8|6906.8|4
1623378630000|2021-06-11 02:30:30|6914.3|6908.3|6913.9|6907.9|6914.4|6908.4|6913.4|6907.4|1
1623378640000|2021-06-11 02:30:40|6914.3|6908.3|6914.9|6908.9|6914.9|6908.9|6914.3|6908.3|1
1623378650000|2021-06-11 02:30:50|6915.1|6909.1|6914.3|6908.3|6915.1|6909.1|6913.9|6907.9|2
1623378660000|2021-06-11 02:31:00|6913.9|6907.9|6910.1|6904.1|6913.9|6907.9|6910.1|6904.1|11
1623378670000|2021-06-11 02:31:10|6909.8|6903.8|6911.3|6905.3|6911.3|6905.3|6909.8|6903.8|4
1623378690000|2021-06-11 02:31:30|6910.3|6904.3|6910.3|6904.3|6910.3|6904.3|6909.9|6903.9|0
1623378700000|2021-06-11 02:31:40|6909.7|6903.7|6910|6904|6910|6904|6909.7|6903.7|0
1623378720000|2021-06-11 02:32:00|6908.7|6902.7|6908.7|6902.7|6908.7|6902.7|6908.7|6902.7|0
1623378730000|2021-06-11 02:32:10|6908.5|6902.5|6908.5|6902.5|6908.5|6902.5|6908.5|6902.5|1
1623378740000|2021-06-11 02:32:20|6908.4|6902.4|6908|6902|6908.4|6902.4|6908|6902|0
1623378750000|2021-06-11 02:32:30|6906.7|6900.7|6906.7|6900.7|6906.7|6900.7|6906.7|6900.7|1
1623378760000|2021-06-11 02:32:40|6906.4|6900.4|6905.4|6899.4|6906.4|6900.4|6905.4|6899.4|0
1623378770000|2021-06-11 02:32:50|6906.9|6900.9|6906.9|6900.9|6906.9|6900.9|6906.7|6900.7|3
1623378780000|2021-06-11 02:33:00|6907.1|6901.1|6908.7|6902.7|6909|6903|6907.1|6901.1|1
1623378790000|2021-06-11 02:33:10|6908.4|6902.4|6907.7|6901.7|6908.4|6902.4|6907.7|6901.7|3
1623378810000|2021-06-11 02:33:30|6906.7|6900.7|6908.4|6902.4|6908.4|6902.4|6906.7|6900.7|2
1623378820000|2021-06-11 02:33:40|6908.7|6902.7|6908.7|6902.7|6908.7|6902.7|6908.7|6902.7|0
1623378860000|2021-06-11 02:34:20|6908.2|6902.2|6907.2|6901.2|6908.2|6902.2|6907.2|6901.2|5
1623378870000|2021-06-11 02:34:30|6906.6|6900.6|6903.9|6897.9|6906.6|6900.6|6903|6897|11
1623378880000|2021-06-11 02:34:40|6904.1|6898.1|6905.4|6899.4|6905.4|6899.4|6904.1|6898.1|1
1623378890000|2021-06-11 02:34:50|6905.7|6899.7|6908.4|6898.4|6908.4|6901.2|6905.7|6898.4|0
1623378900000|2021-06-11 02:35:00|6906|6900|6906|6900|6906|6900|6906|6900|0
1623378910000|2021-06-11 02:35:10|6905.4|6899.4|6904.4|6898.4|6905.4|6899.4|6904.4|6898.4|3
1623378920000|2021-06-11 02:35:20|6905.4|6899.4|6907.4|6901.4|6907.4|6901.4|6905.4|6899.4|3
1623378930000|2021-06-11 02:35:30|6906.7|6900.7|6908.1|6902.1|6908.1|6902.1|6906.7|6900.7|2
1623378940000|2021-06-11 02:35:40|6907.4|6901.4|6907.4|6901.4|6907.4|6901.4|6907.4|6901.4|1
1623378950000|2021-06-11 02:35:50|6908.1|6902.1|6907.4|6901.4|6908.1|6902.1|6907.4|6901.4|1
1623378960000|2021-06-11 02:36:00|6907.1|6901.1|6907.7|6901.7|6907.7|6901.7|6906.9|6900.9|1
1623378970000|2021-06-11 02:36:10|6908.1|6902.1|6908.7|6902.7|6908.7|6902.7|6908.1|6902.1|1
1623378980000|2021-06-11 02:36:20|6908.4|6902.4|6907|6901|6908.4|6902.4|6906.6|6900.6|5
1623379010000|2021-06-11 02:36:50|6906.8|6900.8|6906.3|6900.3|6906.8|6900.8|6906.3|6900.3|2
1623379020000|2021-06-11 02:37:00|6906|6900|6903.9|6897.9|6906.3|6900.3|6903.9|6897.9|4
1623379030000|2021-06-11 02:37:10|6903.7|6897.7|6905.8|6899.8|6906.5|6900.5|6903.7|6897.7|5
1623379040000|2021-06-11 02:37:20|6906|6900|6905.8|6899.8|6906|6900|6905.8|6899.8|0
1623379050000|2021-06-11 02:37:30|6905.3|6899.3|6905.3|6899.3|6905.3|6899.3|6905.3|6899.3|0
1623379060000|2021-06-11 02:37:40|6905.1|6899.1|6904.1|6898.1|6905.1|6899.1|6904.1|6898.1|2
1623379070000|2021-06-11 02:37:50|6904.3|6898.3|6904.4|6898.4|6904.6|6898.6|6904.1|6898.1|3
1623379080000|2021-06-11 02:38:00|6904.1|6898.1|6905.3|6899.3|6905.3|6899.3|6904.1|6898.1|1
1623379090000|2021-06-11 02:38:10|6905.6|6899.6|6905.6|6899.6|6905.8|6899.8|6905.3|6899.3|0
1623379100000|2021-06-11 02:38:20|6905.3|6899.3|6905.6|6899.6|6905.6|6899.6|6905.3|6899.3|0
1623379110000|2021-06-11 02:38:30|6905.3|6899.3|6905.6|6899.6|6905.6|6899.6|6905.3|6899.3|0
1623379120000|2021-06-11 02:38:40|6905.8|6899.8|6906.3|6900.3|6906.8|6900.8|6905.8|6899.8|1
1623379130000|2021-06-11 02:38:50|6906.1|6900.1|6905.8|6899.8|6906.1|6900.1|6905.6|6899.6|1
1623379140000|2021-06-11 02:39:00|6905.6|6899.6|6905.6|6899.6|6905.6|6899.6|6905.6|6899.6|0
1623379150000|2021-06-11 02:39:10|6905.4|6899.4|6905.1|6899.1|6905.4|6899.4|6905.1|6899.1|0
1623379160000|2021-06-11 02:39:20|6905.4|6899.4|6904.8|6898.8|6905.4|6899.4|6904.6|6898.6|0
1623379170000|2021-06-11 02:39:30|6905.1|6899.1|6905.8|6899.8|6906|6900|6905|6899|3
1623379190000|2021-06-11 02:39:50|6905.3|6899.3|6905.3|6899.3|6905.3|6899.3|6905.3|6899.3|1
1623379200000|2021-06-11 02:40:00|6905.1|6899.1|6904.8|6898.8|6905.1|6899.1|6904.8|6898.8|0
1623379210000|2021-06-11 02:40:10|6905.1|6899.1|6903.6|6897.6|6905.1|6899.1|6903.6|6897.6|1
1623379220000|2021-06-11 02:40:20|6903.4|6897.4|6902.7|6896.7|6903.4|6897.4|6902.4|6896.4|2
1623379240000|2021-06-11 02:40:40|6902.9|6896.9|6903.2|6897.2|6903.2|6897.2|6902.9|6896.9|0
1623379260000|2021-06-11 02:41:00|6903.1|6897.1|6903.1|6897.1|6903.1|6897.1|6903.1|6897.1|1
1623379270000|2021-06-11 02:41:10|6903.4|6897.4|6902.5|6896.5|6903.4|6897.4|6902.4|6896.4|0
1623379280000|2021-06-11 02:41:20|6903.2|6897.2|6903.2|6897.2|6903.4|6897.4|6903.2|6897.2|4
1623379290000|2021-06-11 02:41:30|6903|6897|6903.2|6897.2|6903.2|6897.2|6903|6897|0
1623379320000|2021-06-11 02:42:00|6902.7|6896.7|6902.7|6896.7|6902.7|6896.7|6902.7|6896.7|0
1623379330000|2021-06-11 02:42:10|6903.7|6897.7|6904.2|6898.2|6904.2|6898.2|6903.4|6897.4|3
1623379350000|2021-06-11 02:42:30|6904.4|6898.4|6905|6899|6905|6899|6904.4|6898.4|1
1623379360000|2021-06-11 02:42:40|6904.4|6898.4|6904.4|6898.4|6904.4|6898.4|6904.4|6898.4|0
1623379370000|2021-06-11 02:42:50|6904.7|6898.7|6905.7|6899.7|6905.7|6899.7|6904.7|6898.7|2
1623379380000|2021-06-11 02:43:00|6905.4|6899.4|6904.9|6898.9|6905.6|6899.6|6904.9|6898.9|0
1623379390000|2021-06-11 02:43:10|6905.2|6899.2|6904.9|6898.9|6905.4|6899.4|6904.9|6898.9|0
1623379400000|2021-06-11 02:43:20|6905.4|6899.4|6905.2|6899.2|6905.4|6899.4|6904.9|6898.9|0
1623379410000|2021-06-11 02:43:30|6905.4|6899.4|6903.9|6897.9|6905.4|6899.4|6903.9|6897.9|1
1623379420000|2021-06-11 02:43:40|6903.5|6897.5|6903.5|6897.5|6903.5|6897.5|6903.5|6897.5|1
1623379430000|2021-06-11 02:43:50|6902.4|6896.4|6903.5|6897.5|6903.5|6897.5|6902.4|6896.4|1
1623379470000|2021-06-11 02:44:30|6903|6897|6901.7|6895.7|6903|6897|6901.7|6895.7|1
1623379480000|2021-06-11 02:44:40|6901|6895|6899.5|6893.5|6901|6895|6899.5|6893.5|1
1623379490000|2021-06-11 02:44:50|6897.7|6891.7|6900.5|6894.5|6901|6895|6897.7|6891.7|5
1623379500000|2021-06-11 02:45:00|6900.7|6894.7|6900.7|6894.7|6900.7|6894.7|6900.7|6894.7|0
1623379510000|2021-06-11 02:45:10|6900.5|6894.5|6900.7|6894.7|6900.7|6894.7|6900.5|6894.5|2
1623379520000|2021-06-11 02:45:20|6900.3|6894.3|6900.7|6894.7|6900.7|6894.7|6900.3|6894.3|1
1623379530000|2021-06-11 02:45:30|6901|6895|6901.5|6895.5|6901.5|6895.5|6900.7|6894.7|0
1623379540000|2021-06-11 02:45:40|6902|6896|6902.2|6896.2|6902.2|6896.2|6901.7|6895.7|0
1623379550000|2021-06-11 02:45:50|6902.5|6896.5|6903.5|6897.5|6903.5|6897.5|6902.5|6896.5|2
1623379560000|2021-06-11 02:46:00|6903.9|6897.9|6903.9|6897.9|6903.9|6897.9|6903.9|6897.9|0
1623379570000|2021-06-11 02:46:10|6903.3|6897.3|6903.9|6897.9|6903.9|6897.9|6903|6897|2
1623379590000|2021-06-11 02:46:30|6904.4|6898.4|6904.9|6898.9|6904.9|6898.9|6904.4|6898.4|0
1623379600000|2021-06-11 02:46:40|6905.5|6899.5|6905.7|6899.7|6905.7|6899.7|6905.5|6899.5|0
1623379610000|2021-06-11 02:46:50|6905.5|6899.5|6908.5|6902.5|6908.5|6902.5|6905.5|6899.5|2
1623379620000|2021-06-11 02:47:00|6908.1|6902.1|6909|6903|6909|6903|6908.1|6902.1|0
1623379630000|2021-06-11 02:47:10|6913.4|6907.4|6913.9|6907.9|6913.9|6907.9|6913.4|6907.4|39
1623379640000|2021-06-11 02:47:20|6914.3|6908.3|6914.3|6908.3|6914.3|6908.3|6914.3|6908.3|2
1623379650000|2021-06-11 02:47:30|6913.9|6907.9|6915.1|6909.1|6915.6|6909.6|6913.9|6907.9|2
1623379660000|2021-06-11 02:47:40|6914.6|6908.6|6914.3|6908.3|6914.6|6908.6|6914.3|6908.3|0
1623379670000|2021-06-11 02:47:50|6914.6|6908.6|6913.6|6907.6|6914.9|6908.9|6913.6|6907.6|0
1623379690000|2021-06-11 02:48:10|6913.4|6907.4|6912.9|6906.9|6913.4|6907.4|6912.7|6906.7|1
1623379700000|2021-06-11 02:48:20|6912.4|6906.4|6912.9|6906.9|6912.9|6906.9|6912.4|6906.4|0
1623379710000|2021-06-11 02:48:30|6911.5|6905.5|6911.5|6905.5|6911.5|6905.5|6911.5|6905.5|2
1623379720000|2021-06-11 02:48:40|6911.3|6905.3|6911.5|6905.5|6911.8|6905.8|6911.3|6905.3|0
1623379740000|2021-06-11 02:49:00|6911.2|6905.2|6910.5|6904.5|6911.2|6905.2|6910.5|6904.5|0
1623379750000|2021-06-11 02:49:10|6910|6904|6910|6904|6910|6904|6910|6904|0
1623379770000|2021-06-11 02:49:30|6910.3|6904.3|6910.3|6904.3|6910.3|6904.3|6910.3|6904.3|0
1623379780000|2021-06-11 02:49:40|6910.2|6904.2|6909.5|6903.5|6910.2|6904.2|6909.5|6903.5|0
1623379790000|2021-06-11 02:49:50|6909.3|6903.3|6908.7|6902.7|6909.3|6903.3|6908.7|6902.7|1
1623379800000|2021-06-11 02:50:00|6908.5|6902.5|6907.8|6901.8|6908.5|6902.5|6905.7|6899.7|5
1623379810000|2021-06-11 02:50:10|6908|6902|6907|6901|6908.3|6902.3|6905.9|6899.9|5
1623379820000|2021-06-11 02:50:20|6907.2|6901.2|6907.2|6901.2|6907.2|6901.2|6907|6901|2
1623379830000|2021-06-11 02:50:30|6907|6901|6906|6900|6907.2|6901.2|6906|6900|0
1623379840000|2021-06-11 02:50:40|6905.7|6899.7|6906|6900|6906|6900|6905.7|6899.7|0
1623379850000|2021-06-11 02:50:50|6906.2|6900.2|6905.5|6899.5|6906.2|6900.2|6905.5|6899.5|1
1623379860000|2021-06-11 02:51:00|6905.3|6899.3|6905.1|6899.1|6905.4|6899.4|6905.1|6899.1|1
1623379870000|2021-06-11 02:51:10|6904.6|6898.6|6903.9|6897.9|6904.6|6898.6|6903.3|6897.3|6
1623379880000|2021-06-11 02:51:20|||||||||1
1623379900000|2021-06-11 02:51:40|6904.1|6898.1|6904.9|6898.9|6904.9|6898.9|6904.1|6898.1|1
1623379910000|2021-06-11 02:51:50|6905.3|6899.3|6905.4|6899.4|6905.4|6899.4|6904.9|6898.9|2
1623379920000|2021-06-11 02:52:00|6904.9|6898.9|6903.4|6897.4|6904.9|6898.9|6903.4|6897.4|1
1623379940000|2021-06-11 02:52:20|6904.4|6898.4|6903.4|6897.4|6904.4|6898.4|6903.4|6897.4|3
1623379950000|2021-06-11 02:52:30|6904.9|6898.9|6905.6|6899.6|6905.6|6899.6|6904.9|6898.9|3
1623379960000|2021-06-11 02:52:40|6905.8|6899.8|6906.1|6900.1|6906.1|6900.1|6905.3|6899.3|1
1623379970000|2021-06-11 02:52:50|6906.4|6900.4|6907.1|6901.1|6907.1|6901.1|6905.9|6899.9|2
1623379980000|2021-06-11 02:53:00|6907.4|6901.4|6907.4|6901.4|6907.4|6901.4|6907.4|6901.4|0
1623380000000|2021-06-11 02:53:20|6907|6901|6907.4|6901.4|6908|6902|6907|6901|1
1623380010000|2021-06-11 02:53:30|6908|6902|6908.7|6902.7|6908.7|6902.7|6908|6902|0
1623380020000|2021-06-11 02:53:40|6907.8|6901.8|6908.2|6902.2|6908.2|6902.2|6907.8|6901.8|1
1623380030000|2021-06-11 02:53:50|6907.9|6901.9|6907.9|6901.9|6907.9|6901.9|6907.9|6901.9|0
1623380040000|2021-06-11 02:54:00|6908.2|6902.2|6907.9|6901.9|6908.2|6902.2|6907.9|6901.9|0
1623380070000|2021-06-11 02:54:30|6907.7|6901.7|6907.4|6901.4|6908|6902|6907.4|6901.4|2
1623380090000|2021-06-11 02:54:50|6907.2|6901.2|6906.6|6900.6|6907.2|6901.2|6906.6|6900.6|0
1623380100000|2021-06-11 02:55:00|6906.9|6900.9|6907.2|6901.2|6907.2|6901.2|6906.9|6900.9|0
1623380110000|2021-06-11 02:55:10|6908.3|6902.3|6908.6|6902.6|6909.1|6903.1|6908.2|6902.2|4
1623380120000|2021-06-11 02:55:20|6909.1|6903.1|6909.1|6903.1|6909.1|6903.1|6909.1|6903.1|0
1623380130000|2021-06-11 02:55:30|6910|6904|6910.1|6904.1|6911.3|6905.3|6910|6904|3
1623380140000|2021-06-11 02:55:40|6910.3|6904.3|6910.6|6904.6|6910.6|6904.6|6910.1|6904.1|9
1623380150000|2021-06-11 02:55:50|6909.8|6903.8|6910.1|6904.1|6910.1|6904.1|6909.8|6903.8|0
1623380160000|2021-06-11 02:56:00|6909.8|6903.8|6909.8|6903.8|6909.8|6903.8|6909.8|6903.8|0
1623380170000|2021-06-11 02:56:10|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|6909.7|6903.7|0
1623380190000|2021-06-11 02:56:30|6909.6|6903.6|6908.6|6902.6|6909.9|6903.9|6908.6|6902.6|1
1623380200000|2021-06-11 02:56:40|6908.9|6902.9|6909.4|6903.4|6909.4|6903.4|6908.9|6902.9|0
1623380210000|2021-06-11 02:56:50|6909.9|6903.9|6911.2|6905.2|6911.2|6905.2|6909.9|6903.9|7
1623380220000|2021-06-11 02:57:00|6911|6905|6910.7|6904.7|6911.2|6905.2|6910.7|6904.7|0
1623380250000|2021-06-11 02:57:30|6910.9|6904.9|6911.2|6905.2|6911.2|6905.2|6910.9|6904.9|0
1623380260000|2021-06-11 02:57:40|6911.4|6905.4|6914.5|6908.5|6914.5|6908.5|6911.4|6905.4|3
1623380270000|2021-06-11 02:57:50|6914.7|6908.7|6915|6909|6915.6|6909.6|6914.5|6908.5|1
1623380280000|2021-06-11 02:58:00|6914.7|6908.7|6915|6909|6915|6909|6914.7|6908.7|0
1623380290000|2021-06-11 02:58:10|6914.7|6908.7|6914.7|6908.7|6914.7|6908.7|6914.7|6908.7|0
1623380300000|2021-06-11 02:58:20|6914.5|6908.5|6914.5|6908.5|6914.5|6908.5|6914.5|6908.5|0
1623380320000|2021-06-11 02:58:40|6914|6908|6914|6908|6914|6908|6914|6908|0
1623380330000|2021-06-11 02:58:50|6915|6909|6915|6909|6915|6909|6915|6909|3
1623380340000|2021-06-11 02:59:00|6914.8|6908.8|6916.5|6910.5|6916.5|6910.5|6914.5|6908.5|3
1623380350000|2021-06-11 02:59:10|6916.2|6910.2|6917|6911|6917|6911|6916.2|6910.2|0
1623380360000|2021-06-11 02:59:20|6916|6910|6916|6910|6916|6910|6916|6910|0
1623380380000|2021-06-11 02:59:40|6916.5|6910.5|6915.8|6909.8|6916.8|6910.8|6915.3|6909.3|1
1623380390000|2021-06-11 02:59:50|6915.7|6909.7|6915.8|6909.8|6915.8|6909.8|6915.3|6909.3|0
1623380400000|2021-06-11 03:00:00|6915.3|6909.3|6915.2|6909.2|6915.7|6909.7|6914.8|6908.8|0
1623380410000|2021-06-11 03:00:10|6914.8|6908.8|6914.8|6908.8|6914.8|6908.8|6914.8|6908.8|0
1623380430000|2021-06-11 03:00:30|6915|6909|6915|6909|6915|6909|6915|6909|0
1623380440000|2021-06-11 03:00:40|6915.3|6909.3|6915.3|6909.3|6915.3|6909.3|6915.3|6909.3|0
1623380450000|2021-06-11 03:00:50|6915.2|6909.2|6915.2|6909.2|6915.2|6909.2|6915.2|6909.2|1
1623380460000|2021-06-11 03:01:00|6915.7|6909.7|6916.5|6910.5|6916.5|6910.5|6915.7|6909.7|0
1623380470000|2021-06-11 03:01:10|6915.7|6909.7|6915.3|6909.3|6915.7|6909.7|6915.3|6909.3|0
1623380500000|2021-06-11 03:01:40|6916.2|6910.2|6916.2|6910.2|6916.2|6910.2|6916.2|6910.2|0
1623380510000|2021-06-11 03:01:50|6915.3|6909.3|6914.8|6908.8|6915.3|6909.3|6914.8|6908.8|1
1623380520000|2021-06-11 03:02:00|6915.2|6909.2|6914.7|6908.7|6915.2|6909.2|6914.3|6908.3|1
1623380530000|2021-06-11 03:02:10|6914.8|6908.8|6915.7|6909.7|6915.7|6909.7|6914.8|6908.8|0
1623380540000|2021-06-11 03:02:20|6916.5|6910.5|6917.2|6911.2|6917.2|6911.2|6916.3|6910.3|3
1623380550000|2021-06-11 03:02:30|6917.5|6911.5|6917.3|6911.3|6918.3|6912.3|6917.3|6911.3|0
1623380560000|2021-06-11 03:02:40|6917.5|6911.5|6918|6912|6918.2|6912.2|6917.5|6911.5|0
1623380570000|2021-06-11 03:02:50|6917.8|6911.8|6918.2|6912.2|6918.2|6912.2|6917.8|6911.8|0
1623380580000|2021-06-11 03:03:00|6918.7|6912.7|6918.2|6912.2|6918.7|6912.7|6918.2|6912.2|0
1623380590000|2021-06-11 03:03:10|6917.2|6911.2|6916.2|6910.2|6917.2|6911.2|6916.2|6910.2|1
1623380630000|2021-06-11 03:03:50|6915.8|6909.8|6915.8|6909.8|6916.2|6910.2|6915.8|6909.8|1
1623380640000|2021-06-11 03:04:00|6915.5|6909.5|6915.1|6909.1|6915.5|6909.5|6915.1|6909.1|2
1623380660000|2021-06-11 03:04:20|6915.6|6909.6|6915.6|6909.6|6915.6|6909.6|6915.6|6909.6|0
1623380670000|2021-06-11 03:04:30|6916.1|6910.1|6916.1|6910.1|6916.1|6910.1|6916.1|6910.1|0
1623380680000|2021-06-11 03:04:40|6918|6912|6917.6|6911.6|6918|6912|6917.6|6911.6|2
1623380690000|2021-06-11 03:04:50|6918.1|6912.1|6917.3|6911.3|6918.1|6912.1|6917.3|6911.3|0
1623380700000|2021-06-11 03:05:00|6917|6911|6916.8|6910.8|6917|6911|6916.8|6910.8|0
1623380720000|2021-06-11 03:05:20|6916.6|6910.6|6915.6|6909.6|6916.6|6910.6|6915.6|6909.6|0
1623380740000|2021-06-11 03:05:40|6916.6|6910.6|6916.8|6910.8|6916.8|6910.8|6916.6|6910.6|8
1623380750000|2021-06-11 03:05:50|6916.6|6910.6|6916.6|6910.6|6916.6|6910.6|6916.6|6910.6|0
1623380770000|2021-06-11 03:06:10|6916.1|6910.1|6916.1|6910.1|6916.1|6910.1|6916.1|6910.1|0
1623380810000|2021-06-11 03:06:50|6915.6|6909.6|6915.6|6909.6|6915.6|6909.6|6915.6|6909.6|1
1623380820000|2021-06-11 03:07:00|6916.1|6910.1|6916.1|6910.1|6916.1|6910.1|6916.1|6910.1|0
1623380850000|2021-06-11 03:07:30|6916.5|6910.5|6916.5|6910.5|6916.6|6910.6|6916.5|6910.5|0
1623380860000|2021-06-11 03:07:40|6916.1|6910.1|6916.1|6910.1|6916.8|6910.8|6916.1|6910.1|1
1623380870000|2021-06-11 03:07:50|6916|6910|6916|6910|6916|6910|6916|6910|1
1623380900000|2021-06-11 03:08:20|6916.1|6910.1|6916.1|6910.1|6916.1|6910.1|6916.1|6910.1|0
1623380910000|2021-06-11 03:08:30|6916|6910|6916|6910|6916|6910|6916|6910|1
1623380930000|2021-06-11 03:08:50|6915.6|6909.6|6916.3|6910.3|6916.3|6910.3|6915.3|6909.3|2
1623380960000|2021-06-11 03:09:20|6915.5|6909.5|6914|6908|6915.5|6909.5|6914|6908|0
1623380970000|2021-06-11 03:09:30|6914.3|6908.3|6914.5|6908.5|6914.5|6908.5|6914|6908|1
1623380980000|2021-06-11 03:09:40|6914.3|6908.3|6913.8|6907.8|6914.3|6908.3|6913.8|6907.8|0
1623380990000|2021-06-11 03:09:50|6913.5|6907.5|6913.3|6907.3|6913.5|6907.5|6913.3|6907.3|2
1623381000000|2021-06-11 03:10:00|6913.8|6907.8|6913.6|6907.6|6913.8|6907.8|6913.3|6907.3|0
1623381030000|2021-06-11 03:10:30|6913.3|6907.3|6911|6905|6913.3|6907.3|6911|6905|4
1623381040000|2021-06-11 03:10:40|6911.3|6905.3|6911.6|6905.6|6911.6|6905.6|6911.3|6905.3|0
1623381050000|2021-06-11 03:10:50|6911.3|6905.3|6910.5|6904.5|6911.3|6905.3|6910.5|6904.5|1
1623381060000|2021-06-11 03:11:00|6910.8|6904.8|6910.8|6904.8|6911.3|6905.3|6910.8|6904.8|0
1623381080000|2021-06-11 03:11:20|6911.3|6905.3|6910.8|6904.8|6911.3|6905.3|6910.8|6904.8|0
1623381100000|2021-06-11 03:11:40|6912.5|6906.5|6911.6|6905.6|6912.8|6906.8|6911.6|6905.6|1
1623381120000|2021-06-11 03:12:00|6911.8|6905.8|6912.4|6906.4|6912.4|6906.4|6911.8|6905.8|0
1623381130000|2021-06-11 03:12:10|6913.4|6907.4|6912.1|6906.1|6913.4|6907.4|6912.1|6906.1|3
1623381150000|2021-06-11 03:12:30|6911.8|6905.8|6911.8|6905.8|6911.8|6905.8|6911.8|6905.8|0
1623381160000|2021-06-11 03:12:40|6912.4|6906.4|6912.4|6906.4|6912.4|6906.4|6912.4|6906.4|0
1623381170000|2021-06-11 03:12:50|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|0
1623381180000|2021-06-11 03:13:00|6912.1|6906.1|6912.1|6906.1|6912.3|6906.3|6912.1|6906.1|1
1623381190000|2021-06-11 03:13:10|6911.4|6905.4|6911.4|6905.4|6911.4|6905.4|6911.4|6905.4|0
1623381210000|2021-06-11 03:13:30|6911.1|6905.1|6909.8|6903.8|6911.1|6905.1|6909.8|6903.8|1
1623381230000|2021-06-11 03:13:50|6910.1|6904.1|6910.1|6904.1|6910.1|6904.1|6910.1|6904.1|1
1623381240000|2021-06-11 03:14:00|6909.8|6903.8|6909.8|6903.8|6909.8|6903.8|6909.8|6903.8|0
1623381250000|2021-06-11 03:14:10|6910.3|6904.3|6910.1|6904.1|6910.3|6904.3|6909.8|6903.8|0
1623381280000|2021-06-11 03:14:40|6910.4|6904.4|6910.4|6904.4|6910.4|6904.4|6910.4|6904.4|0
1623381290000|2021-06-11 03:14:50|6910.8|6904.8|6912.6|6906.6|6913.3|6907.3|6910.8|6904.8|2
1623381300000|2021-06-11 03:15:00|6912.3|6906.3|6911.9|6905.9|6912.3|6906.3|6911.1|6905.1|2
1623381330000|2021-06-11 03:15:30|6911.3|6905.3|6911.1|6905.1|6911.3|6905.3|6911.1|6905.1|0
1623381350000|2021-06-11 03:15:50|6911.3|6905.3|6911.9|6905.9|6912.1|6906.1|6911.3|6905.3|1
1623381360000|2021-06-11 03:16:00|6911.6|6905.6|6912.3|6906.3|6912.9|6906.9|6911.6|6905.6|0
1623381370000|2021-06-11 03:16:10|6911.9|6905.9|6911.9|6905.9|6912.3|6906.3|6911.9|6905.9|0
1623381380000|2021-06-11 03:16:20|6911.6|6905.6|6911.6|6905.6|6911.6|6905.6|6911.6|6905.6|0
1623381390000|2021-06-11 03:16:30|6911.4|6905.4|6910.6|6904.6|6911.4|6905.4|6910.6|6904.6|0
1623381400000|2021-06-11 03:16:40|6911.1|6905.1|6911.1|6905.1|6911.1|6905.1|6911.1|6905.1|0
1623381410000|2021-06-11 03:16:50|6911.4|6905.4|6911.8|6905.8|6911.9|6905.9|6911.4|6905.4|0
1623381420000|2021-06-11 03:17:00|6911.4|6905.4|6911.4|6905.4|6911.4|6905.4|6911.1|6905.1|0
1623381430000|2021-06-11 03:17:10|6911.8|6905.8|6910.9|6904.9|6911.9|6905.9|6910.9|6904.9|0
1623381450000|2021-06-11 03:17:30|6910.6|6904.6|6910.1|6904.1|6910.6|6904.6|6910.1|6904.1|1
1623381470000|2021-06-11 03:17:50|6910.4|6904.4|6910.1|6904.1|6910.4|6904.4|6910.1|6904.1|1
1623381480000|2021-06-11 03:18:00|6910.4|6904.4|6910.3|6904.3|6910.4|6904.4|6909.9|6903.9|0
1623381500000|2021-06-11 03:18:20|6909.9|6903.9|6910.3|6904.3|6910.3|6904.3|6909.9|6903.9|0
1623381510000|2021-06-11 03:18:30|6909.9|6903.9|6910.3|6904.3|6910.4|6904.4|6909.9|6903.9|0
1623381520000|2021-06-11 03:18:40|6909.9|6903.9|6910.3|6904.3|6910.3|6904.3|6909.9|6903.9|0
1623381530000|2021-06-11 03:18:50|6909|6903|6909.4|6903.4|6910.3|6904.3|6908.9|6902.9|5
1623381540000|2021-06-11 03:19:00|6909.3|6903.3|6908.9|6902.9|6909.8|6903.8|6908.9|6902.9|1
1623381550000|2021-06-11 03:19:10|6908.6|6902.6|6907.9|6901.9|6908.6|6902.6|6907.8|6901.8|0
1623381560000|2021-06-11 03:19:20|6907.8|6901.8|6910.4|6904.4|6910.4|6904.4|6907.8|6901.8|4
1623381570000|2021-06-11 03:19:30|6910.8|6904.8|6910.9|6904.9|6910.9|6904.9|6910.8|6904.8|0
1623381580000|2021-06-11 03:19:40|6910.6|6904.6|6910.4|6904.4|6910.6|6904.6|6910.4|6904.4|0
1623381600000|2021-06-11 03:20:00|6910.6|6904.6|6910.9|6904.9|6910.9|6904.9|6910.6|6904.6|0
1623381610000|2021-06-11 03:20:10|6910.7|6904.7|6910.7|6904.7|6910.7|6904.7|6910.7|6904.7|0
1623381630000|2021-06-11 03:20:30|6910.4|6904.4|6912.6|6906.6|6912.6|6906.6|6909.8|6903.8|5
1623381640000|2021-06-11 03:20:40|6912.9|6906.9|6913.9|6907.9|6913.9|6907.9|6912.4|6906.4|2
1623381650000|2021-06-11 03:20:50|6914.9|6908.9|6914.1|6908.1|6914.9|6908.9|6914.1|6908.1|0
1623381660000|2021-06-11 03:21:00|6913.8|6907.8|6913.6|6907.6|6913.8|6907.8|6913.6|6907.6|0
1623381670000|2021-06-11 03:21:10|6913.4|6907.4|6913.4|6907.4|6913.4|6907.4|6913.4|6907.4|0
1623381690000|2021-06-11 03:21:30|6912.9|6906.9|6909.8|6903.8|6912.9|6906.9|6909.8|6903.8|1
1623381700000|2021-06-11 03:21:40|6910.2|6904.2|6909.4|6903.4|6910.4|6904.4|6909.4|6903.4|2
1623381710000|2021-06-11 03:21:50|6909.9|6903.9|6909.6|6903.6|6909.9|6903.9|6909.6|6903.6|0
1623381720000|2021-06-11 03:22:00|6909.9|6903.9|6910.4|6904.4|6910.4|6904.4|6909.1|6903.1|2
1623381730000|2021-06-11 03:22:10|6910.1|6904.1|6910.6|6904.6|6911.1|6905.1|6910.1|6904.1|3
1623381740000|2021-06-11 03:22:20|6910.9|6904.9|6911.8|6905.8|6911.8|6905.8|6910.9|6904.9|0
1623381750000|2021-06-11 03:22:30|6912.1|6906.1|6912.1|6906.1|6912.1|6906.1|6911.9|6905.9|1
1623381760000|2021-06-11 03:22:40|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|1
1623381790000|2021-06-11 03:23:10|6912.8|6906.8|6913.3|6907.3|6913.3|6907.3|6912.8|6906.8|1
1623381800000|2021-06-11 03:23:20|6915.6|6909.6|6916.3|6910.3|6916.3|6910.3|6914.8|6908.8|13
1623381810000|2021-06-11 03:23:30|6916.6|6910.6|6916.6|6910.6|6917.1|6911.1|6916.6|6910.6|1
1623381820000|2021-06-11 03:23:40|6916.3|6910.3|6915.1|6909.1|6916.3|6910.3|6915.1|6909.1|1
1623381840000|2021-06-11 03:24:00|6914.8|6908.8|6913.6|6907.6|6914.8|6908.8|6913.3|6907.3|2
1623381850000|2021-06-11 03:24:10|6914.2|6908.2|6915.4|6909.4|6915.6|6909.6|6914.2|6908.2|1
1623381860000|2021-06-11 03:24:20|6914.9|6908.9|6914.8|6908.8|6914.9|6908.9|6914.6|6908.6|0
1623381890000|2021-06-11 03:24:50|6915.1|6909.1|6916.1|6910.1|6916.1|6910.1|6915.1|6909.1|0
1623381900000|2021-06-11 03:25:00|6914.8|6908.8|6915.6|6909.6|6915.6|6909.6|6914.8|6908.8|0
1623381910000|2021-06-11 03:25:10|6915.1|6909.1|6916.6|6910.6|6916.6|6910.6|6915.1|6909.1|1
1623381930000|2021-06-11 03:25:30|6916.9|6910.9|6917.6|6911.6|6917.6|6911.6|6916.9|6910.9|0
1623381950000|2021-06-11 03:25:50|6917.1|6911.1|6916.9|6910.9|6917.1|6911.1|6916.9|6910.9|0
1623381960000|2021-06-11 03:26:00|6916.6|6910.6|6914.8|6908.8|6916.6|6910.6|6914.8|6908.8|0
1623381990000|2021-06-11 03:26:30|6915.6|6909.6|6916.3|6910.3|6916.3|6910.3|6915.6|6909.6|1
1623382000000|2021-06-11 03:26:40|6915.8|6909.8|6915.8|6909.8|6915.8|6909.8|6915.8|6909.8|0
1623382020000|2021-06-11 03:27:00|6915.6|6909.6|6915.6|6909.6|6915.6|6909.6|6915.6|6909.6|0
1623382030000|2021-06-11 03:27:10|||||||||2
1623382040000|2021-06-11 03:27:20|6915.8|6909.8|6915.8|6909.8|6915.8|6909.8|6915.8|6909.8|0
1623382060000|2021-06-11 03:27:40|6915.6|6909.6|6915.6|6909.6|6915.6|6909.6|6915.6|6909.6|0
1623382070000|2021-06-11 03:27:50|6916.1|6910.1|6915.9|6909.9|6916.3|6910.3|6915.9|6909.9|1
1623382080000|2021-06-11 03:28:00|6915.6|6909.6|6915.8|6909.8|6915.8|6909.8|6915.6|6909.6|0
1623382100000|2021-06-11 03:28:20|6915.6|6909.6|6915.6|6909.6|6915.6|6909.6|6915.6|6909.6|0
1623382120000|2021-06-11 03:28:40|6915.8|6909.8|6915.8|6909.8|6915.8|6909.8|6915.6|6909.6|0
1623382140000|2021-06-11 03:29:00|6915.9|6909.9|6915.9|6909.9|6915.9|6909.9|6915.9|6909.9|1
1623382150000|2021-06-11 03:29:10|6915.6|6909.6|6915.6|6909.6|6915.6|6909.6|6915.6|6909.6|0
1623382160000|2021-06-11 03:29:20|6915.4|6909.4|6915.1|6909.1|6915.4|6909.4|6914.8|6908.8|0
1623382200000|2021-06-11 03:30:00|6915.3|6909.3|6916.1|6910.1|6916.1|6910.1|6915.3|6909.3|1
1623382210000|2021-06-11 03:30:10|6917.1|6911.1|6917.1|6911.1|6917.1|6911.1|6917.1|6911.1|1
1623382240000|2021-06-11 03:30:40|6917.3|6911.3|6919.1|6913.1|6919.1|6913.1|6917.3|6911.3|11
1623382260000|2021-06-11 03:31:00|6919.3|6913.3|6919.3|6913.3|6919.3|6913.3|6919.3|6913.3|0
1623382270000|2021-06-11 03:31:10|6919.6|6913.6|6919.6|6913.6|6919.6|6913.6|6919.6|6913.6|0
1623382280000|2021-06-11 03:31:20|6920.4|6914.4|6920.1|6914.1|6920.4|6914.4|6920.1|6914.1|2
1623382290000|2021-06-11 03:31:30|6920.3|6914.3|6920.6|6914.6|6920.6|6914.6|6920.3|6914.3|0
1623382310000|2021-06-11 03:31:50|||||||||1
1623382320000|2021-06-11 03:32:00|6920.4|6914.4|6918.9|6912.9|6920.4|6914.4|6918.9|6912.9|2
1623382330000|2021-06-11 03:32:10|6919.9|6913.9|6919.9|6913.9|6919.9|6913.9|6919.9|6913.9|2
1623382350000|2021-06-11 03:32:30|6918.9|6912.9|6919.4|6913.4|6919.4|6913.4|6918.9|6912.9|1
1623382360000|2021-06-11 03:32:40|6919.6|6913.6|6919.4|6913.4|6919.6|6913.6|6919.1|6913.1|1
1623382370000|2021-06-11 03:32:50|6919.2|6913.2|6918.7|6912.7|6919.2|6913.2|6918.7|6912.7|4
1623382390000|2021-06-11 03:33:10|6918.9|6912.9|6918.9|6912.9|6918.9|6912.9|6918.9|6912.9|2
1623382420000|2021-06-11 03:33:40|6918.7|6912.7|6917.7|6911.7|6918.7|6912.7|6917.7|6911.7|1
1623382430000|2021-06-11 03:33:50|||||||||1
1623382440000|2021-06-11 03:34:00|6918|6912|6917.7|6911.7|6918.2|6912.2|6917.7|6911.7|3
1623382450000|2021-06-11 03:34:10|6917.5|6911.5|6916.1|6910.1|6917.5|6911.5|6916.1|6910.1|0
1623382460000|2021-06-11 03:34:20|6915.6|6909.6|6915.3|6909.3|6915.6|6909.6|6915.3|6909.3|0
1623382470000|2021-06-11 03:34:30|6913.8|6907.8|6913.8|6907.8|6913.8|6907.8|6913.8|6907.8|2
1623382480000|2021-06-11 03:34:40|6912.8|6906.8|6912.1|6906.1|6912.8|6906.8|6912.1|6906.1|1
1623382490000|2021-06-11 03:34:50|6911.9|6905.9|6913.1|6907.1|6913.1|6907.1|6911.9|6905.9|1
1623382500000|2021-06-11 03:35:00|6912.7|6906.7|6914.2|6908.2|6914.2|6908.2|6912.7|6906.7|0
1623382530000|2021-06-11 03:35:30|6914.6|6908.6|6914.6|6908.6|6914.6|6908.6|6914.6|6908.6|0
1623382570000|2021-06-11 03:36:10|6914.7|6908.7|6914.7|6908.7|6914.7|6908.7|6914.7|6908.7|0
1623382580000|2021-06-11 03:36:20|6915.4|6909.4|6915.6|6909.6|6915.6|6909.6|6915.4|6909.4|1
1623382600000|2021-06-11 03:36:40|6916.6|6910.6|6916.7|6910.7|6916.7|6910.7|6916.6|6910.6|1
1623382610000|2021-06-11 03:36:50|6917.6|6911.6|6917.6|6911.6|6917.6|6911.6|6917.6|6911.6|1
1623382620000|2021-06-11 03:37:00|6917.2|6911.2|6917.2|6911.2|6917.2|6911.2|6917.2|6911.2|0
1623382630000|2021-06-11 03:37:10|6917.7|6911.7|6917.7|6911.7|6918.1|6912.1|6917.7|6911.7|3
1623382660000|2021-06-11 03:37:40|6917.6|6911.6|6917.7|6911.7|6917.7|6911.7|6917.2|6911.2|0
1623382710000|2021-06-11 03:38:30|6918.4|6912.4|6920.6|6914.6|6920.6|6914.6|6918.4|6912.4|13
1623382720000|2021-06-11 03:38:40|6920.9|6914.9|6924.1|6918.1|6924.1|6918.1|6920.9|6914.9|27
1623382740000|2021-06-11 03:39:00|6923.4|6917.4|6923.4|6917.4|6923.4|6917.4|6923.2|6917.2|1
1623382750000|2021-06-11 03:39:10|6923.6|6917.6|6923.6|6917.6|6923.6|6917.6|6923.6|6917.6|0
1623382780000|2021-06-11 03:39:40|6923.4|6917.4|6921.2|6915.2|6923.4|6917.4|6921.2|6915.2|1
1623382800000|2021-06-11 03:40:00|6921.6|6915.6|6921.2|6915.2|6921.6|6915.6|6921.2|6915.2|0
1623382810000|2021-06-11 03:40:10|6921.1|6915.1|6920.6|6914.6|6921.1|6915.1|6920.6|6914.6|1
1623382920000|2021-06-11 03:42:00|6921.1|6915.1|6921.1|6915.1|6921.1|6915.1|6920.7|6914.7|4
1623382930000|2021-06-11 03:42:10|6920.9|6914.9|6921.7|6915.7|6921.7|6915.7|6920.9|6914.9|6
1623382990000|2021-06-11 03:43:10|6922|6916|6922|6916|6922|6916|6922|6916|0
1623383050000|2021-06-11 03:44:10|6921.2|6915.2|6921.2|6915.2|6921.2|6915.2|6921.2|6915.2|1
1623383140000|2021-06-11 03:45:40|6921.5|6915.5|6922|6916|6922|6916|6921.5|6915.5|0
1623383200000|2021-06-11 03:46:40|6921.7|6915.7|6921.7|6915.7|6921.7|6915.7|6921.7|6915.7|0
1623383230000|2021-06-11 03:47:10|6922|6916|6923.2|6917.2|6923.2|6917.2|6922|6916|8
1623383270000|2021-06-11 03:47:50|6923.4|6917.4|6923.4|6917.4|6923.4|6917.4|6923.4|6917.4|11
1623383280000|2021-06-11 03:48:00|6923.7|6917.7|6923.7|6917.7|6923.7|6917.7|6923.7|6917.7|0
1623383290000|2021-06-11 03:48:10|6923.4|6917.4|6923.4|6917.4|6923.4|6917.4|6923.2|6917.2|1
1623383320000|2021-06-11 03:48:40|6923.7|6917.7|6923.7|6917.7|6923.7|6917.7|6923.7|6917.7|0
1623383340000|2021-06-11 03:49:00|6923.1|6917.1|6922.7|6916.7|6923.1|6917.1|6922.7|6916.7|0
1623383350000|2021-06-11 03:49:10|6922.2|6916.2|6920.9|6914.9|6922.2|6916.2|6920.9|6914.9|4
1623383380000|2021-06-11 03:49:40|6921.2|6915.2|6921.5|6915.5|6921.5|6915.5|6921.2|6915.2|0
1623383400000|2021-06-11 03:50:00|6921.9|6915.9|6922.2|6916.2|6922.4|6916.4|6921.7|6915.7|2
1623383410000|2021-06-11 03:50:10|6922.4|6916.4|6922.2|6916.2|6922.4|6916.4|6922.2|6916.2|1
1623383450000|2021-06-11 03:50:50|6922|6916|6922|6916|6922|6916|6922|6916|1
1623383490000|2021-06-11 03:51:30|6922.2|6916.2|6922.7|6916.7|6922.7|6916.7|6922.2|6916.2|1
1623383500000|2021-06-11 03:51:40|||||||||1
1623383520000|2021-06-11 03:52:00|6923.9|6917.9|6922.9|6916.9|6923.9|6917.9|6922.9|6916.9|11
1623383530000|2021-06-11 03:52:10|6923.4|6917.4|6923.7|6917.7|6923.7|6917.7|6923.4|6917.4|11
1623383550000|2021-06-11 03:52:30|6923.4|6917.4|6923.4|6917.4|6923.4|6917.4|6923.4|6917.4|0
1623383630000|2021-06-11 03:53:50|6922.9|6916.9|6923.4|6917.4|6923.4|6917.4|6922.9|6916.9|0
1623383640000|2021-06-11 03:54:00|6922.7|6916.7|6922.5|6916.5|6922.9|6916.9|6922.5|6916.5|3
1623383650000|2021-06-11 03:54:10|6923.4|6917.4|6922.7|6916.7|6923.4|6917.4|6922.7|6916.7|4
1623383730000|2021-06-11 03:55:30|6923|6917|6923.2|6917.2|6923.2|6917.2|6923|6917|0
1623383740000|2021-06-11 03:55:40|6922.7|6916.7|6922.7|6916.7|6922.7|6916.7|6922.7|6916.7|0
1623383760000|2021-06-11 03:56:00|6922.9|6916.9|6923.2|6917.2|6923.2|6917.2|6922.9|6916.9|0
1623383800000|2021-06-11 03:56:40|6922.9|6916.9|6922.7|6916.7|6922.9|6916.9|6922.7|6916.7|1
1623383810000|2021-06-11 03:56:50|6921.4|6915.4|6921.4|6915.4|6921.4|6915.4|6921.4|6915.4|1
1623383830000|2021-06-11 03:57:10|||||||||1
1623383890000|2021-06-11 03:58:10|||||||||1
1623383900000|2021-06-11 03:58:20|6921.7|6915.7|6921.7|6915.7|6921.7|6915.7|6921.7|6915.7|0
1623383950000|2021-06-11 03:59:10|6922.2|6916.2|6922.2|6916.2|6922.2|6916.2|6922.2|6916.2|0
1623383960000|2021-06-11 03:59:20|6922.5|6916.5|6922.7|6916.7|6922.7|6916.7|6922.5|6916.5|0
1623384120000|2021-06-11 04:02:00|6923.3|6917.3|6923.7|6917.7|6923.7|6917.7|6923.3|6917.3|1
1623384130000|2021-06-11 04:02:10|6924|6918|6924.5|6918.5|6924.5|6918.5|6924|6918|2
1623384150000|2021-06-11 04:02:30|6924.2|6918.2|6924.2|6918.2|6924.2|6918.2|6924.2|6918.2|0
1623384160000|2021-06-11 04:02:40|6924|6918|6924.7|6918.7|6924.7|6918.7|6924|6918|0
1623384170000|2021-06-11 04:02:50|||||||||1
1623384180000|2021-06-11 04:03:00|||||||||1
1623384210000|2021-06-11 04:03:30|6925.2|6919.2|6926.3|6920.3|6926.4|6920.4|6925.2|6919.2|4
1623384220000|2021-06-11 04:03:40|6926.4|6920.4|6930.4|6924.4|6930.4|6924.4|6926.4|6920.4|2
1623384230000|2021-06-11 04:03:50|6930.2|6924.2|6930.4|6924.4|6930.4|6924.4|6930.2|6924.2|1
1623384240000|2021-06-11 04:04:00|6937.5|6931.5|6937.1|6931.1|6937.5|6931.5|6936|6930|8
1623384250000|2021-06-11 04:04:10|6936.6|6930.6|6935.6|6929.6|6937.1|6931.1|6935.6|6929.6|5
1623384260000|2021-06-11 04:04:20|6935.1|6929.1|6935.1|6929.1|6935.1|6929.1|6935.1|6929.1|0
1623384270000|2021-06-11 04:04:30|6934.6|6928.6|6934.6|6928.6|6934.6|6928.6|6934.6|6928.6|1
1623384280000|2021-06-11 04:04:40|6934.3|6928.3|6934.6|6928.6|6934.9|6928.9|6933.7|6927.7|4
1623384290000|2021-06-11 04:04:50|6932.4|6926.4|6934.6|6928.6|6934.6|6928.6|6932.4|6926.4|11
1623384300000|2021-06-11 04:05:00|6934.9|6928.9|6934.9|6928.9|6934.9|6928.9|6934.9|6928.9|0
1623384330000|2021-06-11 04:05:30|6934.6|6928.6|6934.2|6928.2|6935.1|6928.6|6933.1|6925.1|2
1623384340000|2021-06-11 04:05:40|6934.6|6928.6|6933.6|6927.6|6934.6|6928.6|6933.2|6927.2|2
1623384350000|2021-06-11 04:05:50|6932.9|6926.9|6932.9|6926.9|6932.9|6926.9|6932.9|6926.9|2
1623384360000|2021-06-11 04:06:00|6932.7|6926.7|6932.4|6926.4|6932.7|6926.7|6932.2|6926.2|0
1623384400000|2021-06-11 04:06:40|6933.3|6927.3|6934.7|6928.7|6934.7|6928.7|6933.3|6927.3|7
1623384420000|2021-06-11 04:07:00|6934.9|6928.9|6934.6|6928.6|6934.9|6928.9|6934.6|6928.6|1
1623384450000|2021-06-11 04:07:30|6934.7|6928.7|6934.7|6928.7|6934.7|6928.7|6934.7|6928.7|3
1623384540000|2021-06-11 04:09:00|||||||||1
1623384550000|2021-06-11 04:09:10|6935.1|6929.1|6935.1|6929.1|6935.1|6929.1|6935.1|6929.1|0
1623384600000|2021-06-11 04:10:00|6934.9|6928.9|6934.7|6928.7|6934.9|6928.9|6934.1|6928.1|1
1623384620000|2021-06-11 04:10:20|6935.4|6929.4|6935.4|6929.4|6935.4|6929.4|6935.4|6929.4|3
1623384640000|2021-06-11 04:10:40|6936.4|6930.4|6937.9|6931.9|6937.9|6931.9|6936.4|6930.4|1
1623384660000|2021-06-11 04:11:00|6938.1|6932.1|6937.9|6931.9|6938.6|6932.6|6937.7|6931.7|1
1623384670000|2021-06-11 04:11:10|6938.3|6932.3|6938.9|6932.9|6938.9|6932.9|6938.3|6932.3|0
1623384680000|2021-06-11 04:11:20|6939.1|6933.1|6937.7|6931.7|6939.1|6933.1|6937.7|6931.7|1
1623384690000|2021-06-11 04:11:30|6937.4|6931.4|6937.4|6931.4|6937.4|6931.4|6937.4|6931.4|0
1623384700000|2021-06-11 04:11:40|6937.7|6931.7|6937.7|6931.7|6937.7|6931.7|6937.7|6931.7|0
1623384720000|2021-06-11 04:12:00|6937.9|6931.9|6937.7|6931.7|6937.9|6931.9|6937.7|6931.7|0
1623384730000|2021-06-11 04:12:10|6938.8|6932.8|6939.4|6933.4|6939.4|6933.4|6938.8|6932.8|3
1623384740000|2021-06-11 04:12:20|6940.1|6934.1|6940.4|6934.4|6940.6|6934.6|6940.1|6934.1|4
1623384750000|2021-06-11 04:12:30|6939.7|6933.7|6939.2|6933.2|6939.7|6933.7|6939.2|6933.2|1
1623384760000|2021-06-11 04:12:40|6938.7|6932.7|6938.4|6932.4|6938.7|6932.7|6938.4|6932.4|0
1623384770000|2021-06-11 04:12:50|6938.2|6932.2|6938.2|6932.2|6938.2|6932.2|6938.2|6932.2|0
1623384780000|2021-06-11 04:13:00|6938.4|6932.4|6938.4|6932.4|6938.4|6932.4|6938.4|6932.4|0
1623384800000|2021-06-11 04:13:20|6937.9|6931.9|6937.9|6931.9|6937.9|6931.9|6937.9|6931.9|0
1623384840000|2021-06-11 04:14:00|6938.5|6932.5|6938.7|6932.7|6938.7|6932.7|6938.5|6932.5|3
1623384850000|2021-06-11 04:14:10|6939.1|6933.1|6937.7|6931.7|6939.1|6933.1|6937.7|6931.7|2
1623384880000|2021-06-11 04:14:40|6937.5|6931.5|6937.2|6931.2|6937.5|6931.5|6937.2|6931.2|0
1623384900000|2021-06-11 04:15:00|6936.9|6930.9|6936.9|6930.9|6936.9|6930.9|6936.9|6930.9|0
1623384910000|2021-06-11 04:15:10|6936.1|6930.1|6936.3|6930.3|6936.3|6930.3|6936.1|6930.1|1
1623384920000|2021-06-11 04:15:20|6936.7|6930.7|6936.4|6930.4|6936.7|6930.7|6936.4|6930.4|0
1623384940000|2021-06-11 04:15:40|6936.9|6930.9|6936.6|6930.6|6936.9|6930.9|6936.6|6930.6|1
1623384950000|2021-06-11 04:15:50|6935.9|6929.9|6935.9|6929.9|6935.9|6929.9|6935.9|6929.9|1
1623384960000|2021-06-11 04:16:00|6936.2|6930.2|6936.4|6930.4|6936.4|6930.4|6936.2|6930.2|0
1623384980000|2021-06-11 04:16:20|6936.2|6930.2|6935.4|6929.4|6936.2|6930.2|6935.4|6929.4|0
1623385000000|2021-06-11 04:16:40|||||||||1
1623385030000|2021-06-11 04:17:10|6935.2|6929.2|6934.9|6928.9|6935.2|6929.2|6934.9|6928.9|0
1623385090000|2021-06-11 04:18:10|6935.1|6929.1|6936.3|6930.3|6936.3|6930.3|6935.1|6929.1|2
1623385110000|2021-06-11 04:18:30|6936.1|6930.1|6934.9|6928.9|6936.1|6930.1|6934.9|6928.9|0
1623385130000|2021-06-11 04:18:50|6934.6|6928.6|6934.7|6928.7|6934.7|6928.7|6934.6|6928.6|2
1623385140000|2021-06-11 04:19:00|6934.4|6928.4|6934.4|6928.4|6934.4|6928.4|6934.4|6928.4|0
1623385190000|2021-06-11 04:19:50|6934.9|6928.9|6934.9|6928.9|6934.9|6928.9|6934.9|6928.9|0
1623385210000|2021-06-11 04:20:10|6934.4|6928.4|6934.4|6928.4|6934.4|6928.4|6934.4|6928.4|0
1623385220000|2021-06-11 04:20:20|6933.7|6927.7|6933.6|6927.6|6933.7|6927.7|6933.6|6927.6|1
1623385230000|2021-06-11 04:20:30|6933.9|6927.9|6934.6|6928.6|6934.6|6928.6|6933.9|6927.9|0
1623385240000|2021-06-11 04:20:40|6934.9|6928.9|6934.9|6928.9|6934.9|6928.9|6934.9|6928.9|0
1623385280000|2021-06-11 04:21:20|6934.7|6928.7|6934.2|6928.2|6934.9|6928.9|6934.1|6928.1|0
1623385290000|2021-06-11 04:21:30|6934.5|6928.5|6934.5|6928.5|6934.5|6928.5|6934.5|6928.5|1
1623385300000|2021-06-11 04:21:40|||||||||1
1623385330000|2021-06-11 04:22:10|6935.5|6929.5|6935.9|6929.9|6935.9|6929.9|6935.2|6929.2|8
1623385350000|2021-06-11 04:22:30|6935.4|6929.4|6935.4|6929.4|6935.4|6929.4|6935.4|6929.4|0
1623385360000|2021-06-11 04:22:40|6935.1|6929.1|6935.1|6929.1|6935.1|6929.1|6935.1|6929.1|0
1623385380000|2021-06-11 04:23:00|6935.4|6929.4|6935.4|6929.4|6935.4|6929.4|6935.4|6929.4|0
1623385480000|2021-06-11 04:24:40|6935.1|6929.1|6935.1|6929.1|6935.1|6929.1|6935.1|6929.1|0
1623385500000|2021-06-11 04:25:00|6934.9|6928.9|6933.9|6927.9|6934.9|6928.9|6933.7|6927.7|4
1623385510000|2021-06-11 04:25:10|6933.1|6927.1|6933.1|6927.1|6933.1|6927.1|6933.1|6927.1|0
1623385520000|2021-06-11 04:25:20|6933.6|6927.6|6934.4|6928.4|6934.4|6928.4|6933.6|6927.6|0
1623385540000|2021-06-11 04:25:40|6934.2|6928.2|6933.9|6927.9|6934.2|6928.2|6933.9|6927.9|1
1623385550000|2021-06-11 04:25:50|6933.6|6927.6|6933.9|6927.9|6933.9|6927.9|6933.6|6927.6|0
1623385600000|2021-06-11 04:26:40|6934.2|6928.2|6934.2|6928.2|6934.2|6928.2|6934.2|6928.2|0
1623385620000|2021-06-11 04:27:00|6934.4|6928.4|6934.6|6928.6|6934.8|6928.8|6934.4|6928.4|5
1623385630000|2021-06-11 04:27:10|6934.4|6928.4|6934.4|6928.4|6934.4|6928.4|6934.4|6928.4|0
1623385660000|2021-06-11 04:27:40|6933.6|6927.6|6934.4|6928.4|6934.4|6928.4|6933.6|6927.6|0
1623385670000|2021-06-11 04:27:50|6934.7|6928.7|6935.4|6929.4|6935.4|6929.4|6934.7|6928.7|0
1623385680000|2021-06-11 04:28:00|6935.2|6929.2|6935.2|6929.2|6935.2|6929.2|6935.2|6929.2|0
1623385690000|2021-06-11 04:28:10|6935.4|6929.4|6935.2|6929.2|6935.4|6929.4|6935.2|6929.2|0
1623385700000|2021-06-11 04:28:20|6935|6929|6933.9|6927.9|6935|6929|6933.9|6927.9|1
1623385710000|2021-06-11 04:28:30|6934.9|6928.9|6935.1|6929.1|6935.1|6929.1|6934.9|6928.9|0
1623385720000|2021-06-11 04:28:40|6934.9|6928.9|6934.7|6928.7|6934.9|6928.9|6934.7|6928.7|0
1623385750000|2021-06-11 04:29:10|6933.9|6927.9|6933.4|6927.4|6934.4|6928.4|6933.4|6927.4|1
1623385760000|2021-06-11 04:29:20|6932.9|6926.9|6932.3|6926.3|6932.9|6926.9|6932.3|6926.3|2
1623385770000|2021-06-11 04:29:30|6932.6|6926.6|6932.3|6926.3|6932.6|6926.6|6932.3|6926.3|0
1623385780000|2021-06-11 04:29:40|||||||||2
1623385790000|2021-06-11 04:29:50|6932.6|6926.6|6932.6|6926.6|6932.6|6926.6|6932.6|6926.6|0
1623385800000|2021-06-11 04:30:00|6932.3|6926.3|6932.4|6926.4|6932.4|6926.4|6932.3|6926.3|1
1623385830000|2021-06-11 04:30:30|6932.8|6926.8|6932.8|6926.8|6932.8|6926.8|6932.8|6926.8|0
1623385850000|2021-06-11 04:30:50|6932.9|6926.9|6932.9|6926.9|6932.9|6926.9|6932.9|6926.9|0
1623385860000|2021-06-11 04:31:00|6932.6|6926.6|6932.6|6926.6|6932.6|6926.6|6932.6|6926.6|0
1623385900000|2021-06-11 04:31:40|6932.3|6926.3|6932.3|6926.3|6932.3|6926.3|6932.3|6926.3|0
1623385920000|2021-06-11 04:32:00|6932.6|6926.6|6933.3|6927.3|6933.3|6927.3|6932.6|6926.6|1
1623385940000|2021-06-11 04:32:20|6933.1|6927.1|6932.4|6926.4|6933.1|6927.1|6932.4|6926.4|2
1623385970000|2021-06-11 04:32:50|6931.9|6925.9|6931.9|6925.9|6931.9|6925.9|6931.9|6925.9|0
1623386100000|2021-06-11 04:35:00|6931.1|6925.1|6930.6|6924.6|6931.1|6925.1|6930.6|6924.6|16
1623386120000|2021-06-11 04:35:20|6930.4|6924.4|6927.9|6921.9|6930.4|6924.4|6927.9|6921.9|1
1623386130000|2021-06-11 04:35:30|6927.4|6921.4|6927.7|6921.7|6927.7|6921.7|6927.2|6921.2|1
1623386160000|2021-06-11 04:36:00|6927.2|6921.2|6928.1|6922.1|6928.1|6922.1|6927.2|6921.2|2
1623386170000|2021-06-11 04:36:10|6927.9|6921.9|6927.7|6921.7|6927.9|6921.9|6927.4|6921.4|0
1623386220000|2021-06-11 04:37:00|6927.1|6921.1|6927.2|6921.2|6927.2|6921.2|6927.1|6921.1|2
1623386230000|2021-06-11 04:37:10|6927.4|6921.4|6927.7|6921.7|6927.7|6921.7|6927.4|6921.4|4
1623386280000|2021-06-11 04:38:00|6927.4|6921.4|6927.2|6921.2|6927.4|6921.4|6927.2|6921.2|0
1623386290000|2021-06-11 04:38:10|||||||||1
1623386320000|2021-06-11 04:38:40|6926.4|6920.4|6926.4|6920.4|6926.4|6920.4|6926.4|6920.4|1
1623386330000|2021-06-11 04:38:50|6925.9|6919.9|6925.9|6919.9|6925.9|6919.9|6925.9|6919.9|3
1623386380000|2021-06-11 04:39:40|6925.3|6919.3|6925.3|6919.3|6925.3|6919.3|6925.3|6919.3|0
1623386390000|2021-06-11 04:39:50|6925.4|6919.4|6925.2|6919.2|6925.4|6919.4|6925.2|6919.2|2
1623386400000|2021-06-11 04:40:00|6924.9|6918.9|6924.9|6918.9|6925.2|6919.2|6924.9|6918.9|0
1623386450000|2021-06-11 04:40:50|||||||||1
1623386460000|2021-06-11 04:41:00|6925.2|6919.2|6924.9|6918.9|6925.2|6919.2|6924.9|6918.9|0
1623386480000|2021-06-11 04:41:20|6925.2|6919.2|6925.2|6919.2|6925.2|6919.2|6925.2|6919.2|0
1623386500000|2021-06-11 04:41:40|6924.9|6918.9|6924.9|6918.9|6924.9|6918.9|6924.9|6918.9|0
1623386510000|2021-06-11 04:41:50|6925.9|6919.9|6925.9|6919.9|6926.1|6920.1|6925.9|6919.9|2
1623386520000|2021-06-11 04:42:00|6926.1|6920.1|6924.6|6918.6|6926.1|6920.1|6924.6|6918.6|1
1623386530000|2021-06-11 04:42:10|6926.1|6920.1|6926.1|6920.1|6926.1|6920.1|6926.1|6920.1|2
1623386600000|2021-06-11 04:43:20|||||||||1
1623386630000|2021-06-11 04:43:50|||||||||1
1623386640000|2021-06-11 04:44:00|6926.4|6920.4|6926.1|6920.1|6926.4|6920.4|6926.1|6920.1|0
1623386690000|2021-06-11 04:44:50|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|1
1623386700000|2021-06-11 04:45:00|6927.8|6921.8|6927.8|6921.8|6927.8|6921.8|6927.8|6921.8|0
1623386730000|2021-06-11 04:45:30|6928.1|6922.1|6928.1|6922.1|6928.1|6922.1|6928.1|6922.1|0
1623386740000|2021-06-11 04:45:40|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|0
1623386750000|2021-06-11 04:45:50|6928.2|6922.2|6928.2|6922.2|6928.2|6922.2|6928.2|6922.2|1
1623386760000|2021-06-11 04:46:00|6927.6|6921.6|6927.6|6921.6|6927.6|6921.6|6927.6|6921.6|0
1623386790000|2021-06-11 04:46:30|6928.4|6922.4|6927.9|6921.9|6928.4|6922.4|6927.9|6921.9|1
1623386800000|2021-06-11 04:46:40|6928.2|6922.2|6928.2|6922.2|6928.2|6922.2|6928.2|6922.2|0
1623386820000|2021-06-11 04:47:00|6927.9|6921.9|6927.6|6921.6|6928.7|6922.7|6927.6|6921.6|3
1623386830000|2021-06-11 04:47:10|6927.7|6921.7|6927.9|6921.9|6928.6|6922.6|6927.6|6921.6|1
1623386840000|2021-06-11 04:47:20|6927.4|6921.4|6927.4|6921.4|6927.4|6921.4|6927.4|6921.4|2
1623386850000|2021-06-11 04:47:30|6927.1|6921.1|6927.2|6921.2|6927.2|6921.2|6926.9|6920.9|0
1623386870000|2021-06-11 04:47:50|6926.2|6920.2|6926.2|6920.2|6926.2|6920.2|6926.2|6920.2|1
1623386920000|2021-06-11 04:48:40|6925.9|6919.9|6925.9|6919.9|6925.9|6919.9|6925.9|6919.9|0
1623386930000|2021-06-11 04:48:50|6925.6|6919.6|6925.6|6919.6|6925.6|6919.6|6925.6|6919.6|1
1623386940000|2021-06-11 04:49:00|6925.9|6919.9|6925.9|6919.9|6925.9|6919.9|6925.9|6919.9|0
1623386990000|2021-06-11 04:49:50|||||||||1
1623387000000|2021-06-11 04:50:00|6925.6|6919.6|6925.7|6919.7|6925.7|6919.7|6925.4|6919.4|0
1623387010000|2021-06-11 04:50:10|6927|6921|6926.4|6920.4|6927|6921|6926.4|6920.4|2
1623387020000|2021-06-11 04:50:20|6926.7|6920.7|6926.7|6920.7|6926.7|6920.7|6926.7|6920.7|0
1623387100000|2021-06-11 04:51:40|6926.4|6920.4|6926.4|6920.4|6926.4|6920.4|6926.4|6920.4|0
1623387110000|2021-06-11 04:51:50|6926.2|6920.2|6926.2|6920.2|6926.2|6920.2|6926.2|6920.2|0
1623387120000|2021-06-11 04:52:00|6925.9|6919.9|6925.9|6919.9|6925.9|6919.9|6925.9|6919.9|0
1623387130000|2021-06-11 04:52:10|6925.6|6919.6|6927.9|6921.9|6927.9|6921.9|6925.6|6919.6|3
1623387190000|2021-06-11 04:53:10|6926.7|6920.7|6926.7|6920.7|6926.7|6920.7|6926.7|6920.7|1
1623387200000|2021-06-11 04:53:20|6925.4|6919.4|6925.2|6919.2|6925.4|6919.4|6925.2|6919.2|1
1623387230000|2021-06-11 04:53:50|6924.6|6918.6|6924.6|6918.6|6924.6|6918.6|6924.6|6918.6|1
1623387290000|2021-06-11 04:54:50|6924.7|6918.7|6924.7|6918.7|6924.7|6918.7|6924.7|6918.7|0
1623387300000|2021-06-11 04:55:00|6924.4|6918.4|6924.5|6918.5|6924.5|6918.5|6924.4|6918.4|1
1623387310000|2021-06-11 04:55:10|6924.9|6918.9|6925.2|6919.2|6925.2|6919.2|6924.9|6918.9|0
1623387350000|2021-06-11 04:55:50|||||||||1
1623387360000|2021-06-11 04:56:00|6925|6919|6925|6919|6925|6919|6925|6919|1
1623387370000|2021-06-11 04:56:10|6924.7|6918.7|6924.7|6918.7|6924.7|6918.7|6924.7|6918.7|0
1623387380000|2021-06-11 04:56:20|6925|6919|6925.4|6919.4|6925.4|6919.4|6925|6919|0
1623387420000|2021-06-11 04:57:00|6925.7|6919.7|6927.9|6921.9|6927.9|6921.9|6925.7|6919.7|5
1623387430000|2021-06-11 04:57:10|6928.7|6922.7|6929.5|6923.5|6929.5|6923.5|6928.7|6922.7|3
1623387440000|2021-06-11 04:57:20|6929.4|6923.4|6929.2|6923.2|6929.4|6923.4|6929.2|6923.2|0
1623387450000|2021-06-11 04:57:30|6928.9|6922.9|6929.2|6923.2|6929.2|6923.2|6928.9|6922.9|1
1623387460000|2021-06-11 04:57:40|6928.9|6922.9|6928|6922|6928.9|6922.9|6927.5|6921.5|1
1623387480000|2021-06-11 04:58:00|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|0
1623387500000|2021-06-11 04:58:20|6929.2|6923.2|6929.2|6923.2|6929.2|6923.2|6929.2|6923.2|1
1623387510000|2021-06-11 04:58:30|6929.4|6923.4|6929.4|6923.4|6929.4|6923.4|6929.4|6923.4|0
1623387540000|2021-06-11 04:59:00|6929.2|6923.2|6928.9|6922.9|6929.2|6923.2|6928.9|6922.9|0
1623387590000|2021-06-11 04:59:50|6928.5|6922.5|6928.5|6922.5|6928.5|6922.5|6928.5|6922.5|1
1623387600000|2021-06-11 05:00:00|6928.4|6922.4|6927.5|6921.5|6928.4|6922.4|6927.5|6921.5|1
1623387610000|2021-06-11 05:00:10|6926.4|6920.4|6926.2|6920.2|6926.4|6920.4|6926.2|6920.2|1
1623387620000|2021-06-11 05:00:20|6926.7|6920.7|6926.7|6920.7|6926.7|6920.7|6926.7|6920.7|0
1623387690000|2021-06-11 05:01:30|6926|6920|6926|6920|6926|6920|6926|6920|0
1623387710000|2021-06-11 05:01:50|6925.7|6919.7|6925.7|6919.7|6925.7|6919.7|6925.7|6919.7|3
1623387720000|2021-06-11 05:02:00|6925.4|6919.4|6923.7|6917.7|6925.4|6919.4|6923.7|6917.7|2
1623387730000|2021-06-11 05:02:10|6923.5|6917.5|6923.5|6917.5|6923.5|6917.5|6923|6917|7
1623387800000|2021-06-11 05:03:20|6923.3|6917.3|6923|6917|6923.3|6917.3|6923|6917|0
1623387810000|2021-06-11 05:03:30|6922|6916|6920|6914|6922|6916|6920|6914|15
1623387820000|2021-06-11 05:03:40|6919.6|6913.6|6920.5|6914.5|6920.5|6914.5|6919.6|6913.6|1
1623387840000|2021-06-11 05:04:00|6921.3|6915.3|6921.3|6915.3|6921.3|6915.3|6921.3|6915.3|1
1623387870000|2021-06-11 05:04:30|6921.1|6915.1|6920.8|6914.8|6921.1|6915.1|6920.8|6914.8|0
1623387880000|2021-06-11 05:04:40|6921.5|6915.5|6921.5|6915.5|6921.5|6915.5|6921.5|6915.5|3
1623387900000|2021-06-11 05:05:00|6921.3|6915.3|6921.6|6915.6|6921.6|6915.6|6920.9|6914.9|1
1623387910000|2021-06-11 05:05:10|6921|6915|6921|6915|6921|6915|6921|6915|0
1623387940000|2021-06-11 05:05:40|6921.2|6915.2|6921|6915|6921.5|6915.5|6921|6915|0
1623387990000|2021-06-11 05:06:30|6921.2|6915.2|6921.2|6915.2|6921.2|6915.2|6921.2|6915.2|0
1623388020000|2021-06-11 05:07:00|6921.8|6915.8|6922|6916|6922.3|6916.3|6921.3|6915.3|1
1623388030000|2021-06-11 05:07:10|6922.3|6916.3|6922.3|6916.3|6922.5|6916.5|6922.3|6916.3|0
1623388050000|2021-06-11 05:07:30|6922.1|6916.1|6921.3|6915.3|6922.1|6916.1|6921.3|6915.3|0
1623388060000|2021-06-11 05:07:40|6920.8|6914.8|6920.8|6914.8|6920.8|6914.8|6920.8|6914.8|0
1623388070000|2021-06-11 05:07:50|6924.5|6918.5|6922.2|6916.2|6924.5|6918.5|6922.2|6916.2|4
1623388080000|2021-06-11 05:08:00|6922.5|6916.5|6922.2|6916.2|6922.5|6916.5|6922.2|6916.2|0
1623388100000|2021-06-11 05:08:20|6921.7|6915.7|6920.8|6914.8|6921.7|6915.7|6920.8|6914.8|1
1623388120000|2021-06-11 05:08:40|6920.6|6914.6|6920.3|6914.3|6920.6|6914.6|6920.3|6914.3|0
1623388130000|2021-06-11 05:08:50|6920.6|6914.6|6920.6|6914.6|6920.6|6914.6|6920.6|6914.6|3
1623388140000|2021-06-11 05:09:00|6921.3|6915.3|6920.3|6914.3|6921.8|6915.8|6920.3|6914.3|1
1623388190000|2021-06-11 05:09:50|6919.6|6913.6|6919.1|6913.1|6919.6|6913.6|6919.1|6913.1|8
1623388200000|2021-06-11 05:10:00|6918.6|6912.6|6919|6913|6919|6913|6918.6|6912.6|1
1623388210000|2021-06-11 05:10:10|6919.5|6913.5|6920.3|6914.3|6920.3|6914.3|6919.5|6913.5|0
1623388230000|2021-06-11 05:10:30|6920.5|6914.5|6920.5|6914.5|6920.5|6914.5|6920.5|6914.5|0
1623388300000|2021-06-11 05:11:40|6921.1|6915.1|6920.5|6914.5|6921.1|6915.1|6920.5|6914.5|3
1623388310000|2021-06-11 05:11:50|6920.8|6914.8|6921.1|6915.1|6921.1|6915.1|6920.8|6914.8|0
1623388320000|2021-06-11 05:12:00|6921|6915|6921.5|6915.5|6921.5|6915.5|6920.6|6914.6|2
1623388330000|2021-06-11 05:12:10|6921.8|6915.8|6920.1|6914.1|6922.5|6916.5|6920.1|6914.1|3
1623388350000|2021-06-11 05:12:30|6919.5|6913.5|6919.5|6913.5|6919.5|6913.5|6919.5|6913.5|0
1623388380000|2021-06-11 05:13:00|6919.3|6913.3|6919|6913|6919.3|6913.3|6919|6913|0
1623388400000|2021-06-11 05:13:20|6919.3|6913.3|6919|6913|6919.3|6913.3|6919|6913|1
1623388410000|2021-06-11 05:13:30|6919.3|6913.3|6919.8|6913.8|6919.8|6913.8|6919.3|6913.3|0
1623388420000|2021-06-11 05:13:40|6919.1|6913.1|6918.8|6912.8|6919.1|6913.1|6918.8|6912.8|1
1623388440000|2021-06-11 05:14:00|6919.1|6913.1|6919.1|6913.1|6919.1|6913.1|6919.1|6913.1|0
1623388470000|2021-06-11 05:14:30|6919.3|6913.3|6919.3|6913.3|6919.3|6913.3|6919.3|6913.3|0
1623388480000|2021-06-11 05:14:40|6918.3|6912.3|6918.6|6912.6|6918.6|6912.6|6918.3|6912.3|3
1623388500000|2021-06-11 05:15:00|6918|6912|6916|6910|6918|6912|6916|6910|1
1623388510000|2021-06-11 05:15:10|6915.6|6909.6|6912.8|6906.8|6915.6|6909.6|6912.6|6906.6|2
1623388520000|2021-06-11 05:15:20|6912.6|6906.6|6912.5|6906.5|6912.6|6906.6|6912.5|6906.5|1
1623388530000|2021-06-11 05:15:30|6912.8|6906.8|6913.6|6907.6|6913.6|6907.6|6912.5|6906.5|1
1623388540000|2021-06-11 05:15:40|6914|6908|6914|6908|6914|6908|6914|6908|0
1623388570000|2021-06-11 05:16:10|||||||||1
1623388620000|2021-06-11 05:17:00|6913.6|6907.6|6913.6|6907.6|6913.6|6907.6|6913.5|6907.5|3
1623388630000|2021-06-11 05:17:10|6914|6908|6914.5|6908.5|6914.5|6908.5|6914|6908|3
1623388670000|2021-06-11 05:17:50|6913.6|6907.6|6913.6|6907.6|6913.6|6907.6|6913.6|6907.6|1
1623388700000|2021-06-11 05:18:20|6914|6908|6914|6908|6914|6908|6914|6908|0
1623388720000|2021-06-11 05:18:40|6913.9|6907.9|6913.9|6907.9|6913.9|6907.9|6913.9|6907.9|0
1623388730000|2021-06-11 05:18:50|6913.6|6907.6|6914.4|6908.4|6914.4|6908.4|6913.6|6907.6|1
1623388770000|2021-06-11 05:19:30|6913.4|6907.4|6913.4|6907.4|6913.4|6907.4|6913.4|6907.4|1
1623388780000|2021-06-11 05:19:40|6912.9|6906.9|6912.1|6906.1|6912.9|6906.9|6912.1|6906.1|1
1623388790000|2021-06-11 05:19:50|6912.3|6906.3|6911.6|6905.6|6912.3|6906.3|6911.1|6905.1|6
1623388800000|2021-06-11 05:20:00|6911.2|6905.2|6912.3|6906.3|6912.3|6906.3|6911.2|6905.2|2
1623388810000|2021-06-11 05:20:10|6912.4|6906.4|6913.1|6907.1|6913.1|6907.1|6912.4|6906.4|0
1623388820000|2021-06-11 05:20:20|6913.3|6907.3|6913.3|6907.3|6913.3|6907.3|6913.3|6907.3|0
1623388830000|2021-06-11 05:20:30|6913.1|6907.1|6913.9|6907.9|6913.9|6907.9|6913.1|6907.1|1
1623388880000|2021-06-11 05:21:20|6913.6|6907.6|6914.4|6908.4|6914.4|6908.4|6913.6|6907.6|1
1623388890000|2021-06-11 05:21:30|6914.1|6908.1|6914.1|6908.1|6914.1|6908.1|6914.1|6908.1|1
1623388920000|2021-06-11 05:22:00|6913.6|6907.6|6913.6|6907.6|6913.6|6907.6|6913.6|6907.6|0
1623388930000|2021-06-11 05:22:10|6914.3|6908.3|6913.6|6907.6|6914.3|6908.3|6913.6|6907.6|2
1623388940000|2021-06-11 05:22:20|6913.8|6907.8|6913.8|6907.8|6913.8|6907.8|6913.8|6907.8|0
1623388960000|2021-06-11 05:22:40|6913.6|6907.6|6913.6|6907.6|6913.6|6907.6|6913.6|6907.6|0
1623388970000|2021-06-11 05:22:50|6913.1|6907.1|6911.3|6905.3|6913.1|6907.1|6911.3|6905.3|2
1623388980000|2021-06-11 05:23:00|6911.9|6905.9|6912.1|6906.1|6912.6|6906.6|6911.9|6905.9|9
1623389000000|2021-06-11 05:23:20|6911.8|6905.8|6911.8|6905.8|6911.8|6905.8|6911.8|6905.8|0
1623389010000|2021-06-11 05:23:30|6912.1|6906.1|6912.4|6906.4|6912.4|6906.4|6912.1|6906.1|0
1623389020000|2021-06-11 05:23:40|6912.3|6906.3|6912.4|6906.4|6912.4|6906.4|6912.3|6906.3|0
1623389030000|2021-06-11 05:23:50|6912.3|6906.3|6911.8|6905.8|6912.3|6906.3|6911.3|6905.3|0
1623389040000|2021-06-11 05:24:00|6911.6|6905.6|6912.3|6906.3|6912.3|6906.3|6911.4|6905.4|0
1623389060000|2021-06-11 05:24:20|6912.6|6906.6|6912.9|6906.9|6912.9|6906.9|6912.6|6906.6|1
1623389070000|2021-06-11 05:24:30|6912.8|6906.8|6912.3|6906.3|6912.8|6906.8|6912.3|6906.3|2
1623389080000|2021-06-11 05:24:40|6912.6|6906.6|6912.3|6906.3|6912.6|6906.6|6912.3|6906.3|0
1623389090000|2021-06-11 05:24:50|6912.4|6906.4|6912.3|6906.3|6912.4|6906.4|6912.3|6906.3|0
1623389130000|2021-06-11 05:25:30|6912.1|6906.1|6912.1|6906.1|6912.1|6906.1|6912.1|6906.1|0
1623389140000|2021-06-11 05:25:40|6911.9|6905.9|6912.8|6906.8|6912.8|6906.8|6911.4|6905.4|2
1623389150000|2021-06-11 05:25:50|6913.3|6907.3|6913.3|6907.3|6913.3|6907.3|6913.3|6907.3|0
1623389160000|2021-06-11 05:26:00|6912.8|6906.8|6913.3|6907.3|6913.3|6907.3|6912.8|6906.8|0
1623389170000|2021-06-11 05:26:10|6912.8|6906.8|6912.8|6906.8|6912.8|6906.8|6912.8|6906.8|0
1623389180000|2021-06-11 05:26:20|6911.8|6905.8|6913.2|6907.2|6913.2|6907.2|6911.8|6905.8|1
1623389190000|2021-06-11 05:26:30|6913.4|6907.4|6913.2|6907.2|6913.4|6907.4|6913.2|6907.2|0
1623389210000|2021-06-11 05:26:50|6912.9|6906.9|6911.4|6905.4|6912.9|6906.9|6911.4|6905.4|2
1623389220000|2021-06-11 05:27:00|6912.1|6906.1|6912.4|6906.4|6912.4|6906.4|6912.1|6906.1|2
1623389230000|2021-06-11 05:27:10|6912.7|6906.7|6912.4|6906.4|6913.4|6907.4|6912.4|6906.4|2
1623389250000|2021-06-11 05:27:30|6911.4|6905.4|6911.4|6905.4|6911.4|6905.4|6911.4|6905.4|0
1623389260000|2021-06-11 05:27:40|6911.1|6905.1|6911.4|6905.4|6911.4|6905.4|6911.1|6905.1|0
1623389270000|2021-06-11 05:27:50|6910.9|6904.9|6910.9|6904.9|6911.4|6905.4|6910.9|6904.9|0
1623389280000|2021-06-11 05:28:00|6910.6|6904.6|6910.2|6904.2|6910.6|6904.6|6910.2|6904.2|1
1623389300000|2021-06-11 05:28:20|6910.7|6904.7|6911.2|6905.2|6911.2|6905.2|6910.7|6904.7|0
1623389310000|2021-06-11 05:28:30|6911.1|6905.1|6911.1|6905.1|6911.1|6905.1|6911.1|6905.1|0
1623389330000|2021-06-11 05:28:50|6910.7|6904.7|6911.1|6905.1|6911.1|6905.1|6910.7|6904.7|1
1623389340000|2021-06-11 05:29:00|6910.7|6904.7|6911.2|6905.2|6911.2|6905.2|6910.7|6904.7|0
1623389360000|2021-06-11 05:29:20|6911.4|6905.4|6911.7|6905.7|6911.7|6905.7|6911.4|6905.4|0
1623389380000|2021-06-11 05:29:40|6911.4|6905.4|6912.2|6906.2|6912.6|6906.6|6911.4|6905.4|0
1623389390000|2021-06-11 05:29:50|6911.4|6905.4|6911.9|6905.9|6911.9|6905.9|6911.4|6905.4|0
1623389400000|2021-06-11 05:30:00|6911.6|6905.6|6911.1|6905.1|6911.6|6905.6|6909.7|6903.7|8
1623389410000|2021-06-11 05:30:10|6909.9|6903.9|6910.2|6904.2|6910.2|6904.2|6909.9|6903.9|0
1623389430000|2021-06-11 05:30:30|6909.6|6903.6|6911.1|6905.1|6911.1|6905.1|6909.6|6903.6|0
1623389450000|2021-06-11 05:30:50|6910.9|6904.9|6910.7|6904.7|6910.9|6904.9|6910.7|6904.7|0
1623389460000|2021-06-11 05:31:00|6911.1|6905.1|6910.7|6904.7|6911.1|6905.1|6910.7|6904.7|0
1623389470000|2021-06-11 05:31:10|6911.1|6905.1|6911.1|6905.1|6911.1|6905.1|6911.1|6905.1|0
1623389500000|2021-06-11 05:31:40|6910.4|6904.4|6910.2|6904.2|6910.4|6904.4|6910.2|6904.2|0
1623389510000|2021-06-11 05:31:50|||||||||1
1623389520000|2021-06-11 05:32:00|6910.6|6904.6|6908.9|6902.9|6910.6|6904.6|6908.9|6902.9|0
1623389530000|2021-06-11 05:32:10|6909.6|6903.6|6908.7|6902.7|6909.7|6903.7|6908.7|6902.7|5
1623389550000|2021-06-11 05:32:30|6908.4|6902.4|6907.9|6901.9|6908.4|6902.4|6907.9|6901.9|0
1623389560000|2021-06-11 05:32:40|6908.4|6902.4|6908.4|6902.4|6908.4|6902.4|6908.4|6902.4|0
1623389570000|2021-06-11 05:32:50|6906.7|6900.7|6906.9|6900.9|6906.9|6900.9|6906.7|6900.7|3
1623389580000|2021-06-11 05:33:00|6906.4|6900.4|6906.6|6900.6|6906.6|6900.6|6906.4|6900.4|0
1623389590000|2021-06-11 05:33:10|6906.9|6900.9|6906.9|6900.9|6906.9|6900.9|6906.9|6900.9|0
1623389600000|2021-06-11 05:33:20|6907.4|6901.4|6907.4|6901.4|6907.4|6901.4|6907.4|6901.4|0
1623389610000|2021-06-11 05:33:30|6907.7|6901.7|6907.1|6901.1|6907.7|6901.7|6906.9|6900.9|2
1623389620000|2021-06-11 05:33:40|6907.4|6901.4|6909.2|6903.2|6909.4|6903.4|6907.4|6901.4|2
1623389630000|2021-06-11 05:33:50|6910.4|6904.4|6912.9|6906.9|6912.9|6906.9|6910.4|6904.4|4
1623389640000|2021-06-11 05:34:00|6913.4|6907.4|6913.4|6907.4|6913.4|6907.4|6913.4|6907.4|1
1623389660000|2021-06-11 05:34:20|6913.6|6907.6|6916.6|6910.6|6916.6|6910.6|6913.6|6907.6|4
1623389670000|2021-06-11 05:34:30|6916.9|6910.9|6914.6|6908.6|6916.9|6910.9|6914.6|6908.6|5
1623389680000|2021-06-11 05:34:40|6914.4|6908.4|6914.4|6908.4|6914.4|6908.4|6914.4|6908.4|1
1623389690000|2021-06-11 05:34:50|6915.4|6909.4|6915.9|6909.9|6915.9|6909.9|6915.4|6909.4|1
1623389700000|2021-06-11 05:35:00|6916.2|6910.2|6916.9|6910.9|6916.9|6910.9|6916.2|6910.2|1
1623389720000|2021-06-11 05:35:20|6917.6|6911.6|6916.9|6910.9|6917.6|6911.6|6916.9|6910.9|1
1623389750000|2021-06-11 05:35:50|6916.1|6910.1|6916.1|6910.1|6916.1|6910.1|6916.1|6910.1|3
1623389760000|2021-06-11 05:36:00|6915.4|6909.4|6912.9|6906.9|6915.4|6909.4|6912.9|6906.9|6
1623389770000|2021-06-11 05:36:10|6912.7|6906.7|6912.4|6906.4|6912.7|6906.7|6912.2|6906.2|0
1623389780000|2021-06-11 05:36:20|6912.9|6906.9|6912.4|6906.4|6912.9|6906.9|6912.4|6906.4|0
1623389790000|2021-06-11 05:36:30|6912.2|6906.2|6911.9|6905.9|6912.2|6906.2|6911.9|6905.9|0
1623389810000|2021-06-11 05:36:50|6911.7|6905.7|6911.9|6905.9|6911.9|6905.9|6911.4|6905.4|2
1623389830000|2021-06-11 05:37:10|6912.6|6906.6|6914.3|6908.3|6914.3|6908.3|6912.6|6906.6|4
1623389840000|2021-06-11 05:37:20|6915.1|6909.1|6915.1|6909.1|6915.1|6909.1|6915.1|6909.1|0
1623389850000|2021-06-11 05:37:30|6915.4|6909.4|6914.6|6908.6|6915.9|6909.9|6914.6|6908.6|2
1623389860000|2021-06-11 05:37:40|6914.3|6908.3|6914.3|6908.3|6914.3|6908.3|6914.3|6908.3|0
1623389870000|2021-06-11 05:37:50|6914.8|6908.8|6914.8|6908.8|6914.8|6908.8|6914.8|6908.8|0
1623389890000|2021-06-11 05:38:10|6916.1|6910.1|6916.1|6910.1|6916.1|6910.1|6915.9|6909.9|2
1623389900000|2021-06-11 05:38:20|6916.8|6910.8|6916.8|6910.8|6916.8|6910.8|6916.8|6910.8|0
1623389910000|2021-06-11 05:38:30|6916.9|6910.9|6917.3|6911.3|6917.3|6911.3|6916.9|6910.9|0
1623389920000|2021-06-11 05:38:40|6917.4|6911.4|6918.3|6912.3|6918.3|6912.3|6917.4|6911.4|0
1623389960000|2021-06-11 05:39:20|6918.1|6912.1|6916.3|6910.3|6918.1|6912.1|6916.3|6910.3|0
1623389970000|2021-06-11 05:39:30|6915.8|6909.8|6916.3|6910.3|6916.3|6910.3|6915.8|6909.8|0
1623389980000|2021-06-11 05:39:40|6915.8|6909.8|6915.8|6909.8|6915.8|6909.8|6915.8|6909.8|0
1623389990000|2021-06-11 05:39:50|6915.9|6909.9|6916.3|6910.3|6916.3|6910.3|6915.9|6909.9|1
1623390000000|2021-06-11 05:40:00|6916.2|6910.2|6916.2|6910.2|6916.2|6910.2|6916.2|6910.2|0
1623390010000|2021-06-11 05:40:10|6916.7|6910.7|6916.7|6910.7|6916.7|6910.7|6916.7|6910.7|0
1623390030000|2021-06-11 05:40:30|6917.2|6911.2|6918.2|6912.2|6919.2|6913.2|6917.2|6911.2|2
1623390050000|2021-06-11 05:40:50|6918.7|6912.7|6918.6|6912.6|6919.2|6913.2|6918.6|6912.6|0
1623390060000|2021-06-11 05:41:00|6918.2|6912.2|6918.2|6912.2|6919.2|6913.2|6918.2|6912.2|0
1623390100000|2021-06-11 05:41:40|6918.1|6912.1|6916.2|6910.2|6918.1|6912.1|6916.2|6910.2|1
1623390110000|2021-06-11 05:41:50|6915.7|6909.7|6915.7|6909.7|6915.7|6909.7|6915.7|6909.7|0
1623390120000|2021-06-11 05:42:00|6915.9|6909.9|6916.7|6910.7|6916.7|6910.7|6915.9|6909.9|2
1623390130000|2021-06-11 05:42:10|6916.9|6910.9|6918.2|6912.2|6918.2|6912.2|6916.9|6910.9|2
1623390140000|2021-06-11 05:42:20|6917.7|6911.7|6918.2|6912.2|6918.2|6912.2|6917.7|6911.7|0
1623390150000|2021-06-11 05:42:30|6918.1|6912.1|6916.7|6910.7|6918.1|6912.1|6916.7|6910.7|0
1623390160000|2021-06-11 05:42:40|6917.2|6911.2|6917.2|6911.2|6917.2|6911.2|6917.2|6911.2|0
1623390170000|2021-06-11 05:42:50|6917.7|6911.7|6917.7|6911.7|6917.7|6911.7|6916.7|6910.7|0
1623390180000|2021-06-11 05:43:00|6919.4|6913.4|6918.9|6912.9|6919.4|6913.4|6918.9|6912.9|2
1623390210000|2021-06-11 05:43:30|6919.4|6913.4|6919.4|6913.4|6919.4|6913.4|6919.4|6913.4|0
1623390220000|2021-06-11 05:43:40|6919.9|6913.9|6920.2|6914.2|6920.2|6914.2|6919.9|6913.9|0
1623390240000|2021-06-11 05:44:00|6919.9|6913.9|6919.7|6913.7|6920.3|6914.3|6919.7|6913.7|2
1623390250000|2021-06-11 05:44:10|6920.2|6914.2|6920.7|6914.7|6921.2|6915.2|6920.2|6914.2|0
1623390260000|2021-06-11 05:44:20|6920.9|6914.9|6921.2|6915.2|6921.2|6915.2|6920.7|6914.7|0
1623390290000|2021-06-11 05:44:50|6920.7|6914.7|6920.7|6914.7|6920.7|6914.7|6920.7|6914.7|0
1623390310000|2021-06-11 05:45:10|6919.2|6913.2|6919.2|6913.2|6919.2|6913.2|6919.2|6913.2|2
1623390320000|2021-06-11 05:45:20|6919.4|6913.4|6919.7|6913.7|6919.7|6913.7|6919.4|6913.4|0
1623390340000|2021-06-11 05:45:40|6920.2|6914.2|6920.6|6914.6|6920.6|6914.6|6920.2|6914.2|1
1623390350000|2021-06-11 05:45:50|6920.2|6914.2|6920.2|6914.2|6920.2|6914.2|6920.2|6914.2|0
1623390360000|2021-06-11 05:46:00|6920.4|6914.4|6920.7|6914.7|6921.2|6915.2|6920.4|6914.4|0
1623390370000|2021-06-11 05:46:10|6920.6|6914.6|6920.2|6914.2|6920.6|6914.6|6920.2|6914.2|1
1623390390000|2021-06-11 05:46:30|6920.1|6914.1|6919.7|6913.7|6920.1|6914.1|6919.7|6913.7|0
1623390410000|2021-06-11 05:46:50|6919.9|6913.9|6920.2|6914.2|6920.2|6914.2|6919.9|6913.9|0
1623390420000|2021-06-11 05:47:00|||||||||3
1623390430000|2021-06-11 05:47:10|6919.7|6913.7|6920.2|6914.2|6920.2|6914.2|6919.7|6913.7|2
1623390480000|2021-06-11 05:48:00|6920.7|6914.7|6920.7|6914.7|6920.7|6914.7|6920.5|6914.5|1
1623390490000|2021-06-11 05:48:10|6920.9|6914.9|6921.7|6915.7|6921.7|6915.7|6920.9|6914.9|0
1623390520000|2021-06-11 05:48:40|6921.2|6915.2|6921.2|6915.2|6921.2|6915.2|6921.2|6915.2|0
1623390540000|2021-06-11 05:49:00|6921.7|6915.7|6921.7|6915.7|6921.7|6915.7|6921.7|6915.7|0
1623390560000|2021-06-11 05:49:20|6921|6915|6919.9|6913.9|6921|6915|6919.4|6913.4|3
1623390570000|2021-06-11 05:49:30|6920|6914|6919.4|6913.4|6920|6914|6918.9|6912.9|0
1623390590000|2021-06-11 05:49:50|6919|6913|6919.5|6913.5|6919.5|6913.5|6919|6913|0
1623390600000|2021-06-11 05:50:00|6919.7|6913.7|6919.5|6913.5|6919.7|6913.7|6919.5|6913.5|0
1623390630000|2021-06-11 05:50:30|6919.7|6913.7|6919.7|6913.7|6919.7|6913.7|6919.7|6913.7|0
1623390650000|2021-06-11 05:50:50|6920.2|6914.2|6920.7|6914.7|6920.7|6914.7|6920.2|6914.2|0
1623390660000|2021-06-11 05:51:00|6920.9|6914.9|6920.9|6914.9|6921.4|6915.4|6920.9|6914.9|0
1623390670000|2021-06-11 05:51:10|6920.4|6914.4|6919.9|6913.9|6920.5|6914.5|6919.7|6913.7|1
1623390690000|2021-06-11 05:51:30|6919.4|6913.4|6918.5|6912.5|6919.4|6913.4|6917.8|6911.8|1
1623390710000|2021-06-11 05:51:50|6919.2|6913.2|6919|6913|6919.5|6913.5|6919|6913|0
1623390720000|2021-06-11 05:52:00|6919.5|6913.5|6919.2|6913.2|6919.5|6913.5|6919.2|6913.2|0
1623390730000|2021-06-11 05:52:10|6919.5|6913.5|6918.7|6912.7|6919.5|6913.5|6918.7|6912.7|0
1623390740000|2021-06-11 05:52:20|6919|6913|6918.3|6912.3|6919|6913|6918.3|6912.3|1
1623390750000|2021-06-11 05:52:30|6917.8|6911.8|6916.8|6910.8|6917.8|6911.8|6916.8|6910.8|1
1623390770000|2021-06-11 05:52:50|6916.6|6910.6|6917|6911|6917.1|6911.1|6916.6|6910.6|2
1623390780000|2021-06-11 05:53:00|6917.1|6911.1|6917.1|6911.1|6917.1|6911.1|6917.1|6911.1|0
1623390810000|2021-06-11 05:53:30|6916|6910|6916|6910|6916|6910|6916|6910|0
1623390830000|2021-06-11 05:53:50|||||||||1
1623390850000|2021-06-11 05:54:10|6915.8|6909.8|6915|6909|6915.8|6909.8|6915|6909|0
1623390860000|2021-06-11 05:54:20|6915.5|6909.5|6915.5|6909.5|6915.5|6909.5|6915.5|6909.5|0
1623390870000|2021-06-11 05:54:30|6915.8|6909.8|6913.7|6907.7|6915.8|6909.8|6913.7|6907.7|0
1623390880000|2021-06-11 05:54:40|6912|6906|6912|6906|6912.3|6906.3|6912|6906|5
1623390890000|2021-06-11 05:54:50|6912.3|6906.3|6912.3|6906.3|6912.3|6906.3|6912.3|6906.3|0
1623390900000|2021-06-11 05:55:00|6912.5|6906.5|6913.3|6907.3|6913.3|6907.3|6912.5|6906.5|0
1623390920000|2021-06-11 05:55:20|6913.7|6907.7|6912|6906|6915.3|6909.3|6911.8|6905.8|3
1623390950000|2021-06-11 05:55:50|6911.2|6905.2|6912|6906|6912|6906|6911.2|6905.2|0
1623390970000|2021-06-11 05:56:10|6912.3|6906.3|6910.5|6904.5|6912.3|6906.3|6910.5|6904.5|0
1623390980000|2021-06-11 05:56:20|6910|6904|6910|6904|6910|6904|6910|6904|2
1623390990000|2021-06-11 05:56:30|6904|6898|6904|6898|6904|6898|6904|6898|3
1623391000000|2021-06-11 05:56:40|6901.1|6895.1|6900.7|6894.7|6901.1|6895.1|6899.4|6893.4|8
1623391010000|2021-06-11 05:56:50|6900.2|6894.2|6902.4|6896.4|6902.4|6896.4|6900.2|6894.2|2
1623391020000|2021-06-11 05:57:00|6902.7|6896.7|6884|6878|6903.4|6897.4|6883.7|6876.2|29
1623391030000|2021-06-11 05:57:10|6883.7|6877.7|6884.2|6878.2|6885.2|6879.2|6880.8|6874.8|51
1623391040000|2021-06-11 05:57:20|6883.8|6877.8|6885.5|6879.5|6885.7|6879.7|6883.7|6877.7|3
1623391050000|2021-06-11 05:57:30|6885.2|6879.2|6884.4|6878.4|6885.2|6879.2|6884.2|6878.2|2
1623391060000|2021-06-11 05:57:40|6884|6878|6883.5|6877.5|6884|6878|6883.5|6877.5|1
1623391070000|2021-06-11 05:57:50|6883.2|6877.2|6883.2|6877.2|6883.3|6877.3|6883.2|6877.2|2
1623391080000|2021-06-11 05:58:00|6881.2|6875.2|6881.7|6875.7|6881.7|6875.7|6881.2|6875.2|13
1623391090000|2021-06-11 05:58:10|6881.5|6875.5|6875.8|6869.8|6881.5|6875.5|6875.8|6868.3|9
1623391100000|2021-06-11 05:58:20|6877.3|6867.3|6875.4|6869.4|6877.3|6869.7|6875.3|6867|4
1623391110000|2021-06-11 05:58:30|6874.8|6868.8|6873.3|6867.3|6874.8|6868.8|6873.3|6867.3|3
1623391120000|2021-06-11 05:58:40|6873.8|6867.8|6873|6867|6873.8|6867.8|6872.3|6866.3|13
1623391130000|2021-06-11 05:58:50|6873.2|6867.2|6873.2|6867.2|6873.2|6867.2|6873.2|6867.2|0
1623391140000|2021-06-11 05:59:00|6873|6867|6870|6864|6873.9|6867.9|6869.5|6863.5|171
1623391150000|2021-06-11 05:59:10|6869.5|6863.5|6870.7|6864.7|6870.7|6864.7|6869.5|6863.5|5
1623391160000|2021-06-11 05:59:20|6872.1|6866.1|6872.7|6866.7|6872.7|6866.7|6872.1|6866.1|7
1623391170000|2021-06-11 05:59:30|6872.5|6866.5|6872.5|6866.5|6872.5|6866.5|6872.5|6866.5|1
1623391180000|2021-06-11 05:59:40|6874.2|6868.2|6873|6867|6874.2|6868.2|6873|6867|8
1623391190000|2021-06-11 05:59:50|6875.1|6869.1|6878.4|6872.4|6879.4|6872.4|6875.1|6869.1|3
1623391200000|2021-06-11 06:00:00|6878.6|6872.6|6879.9|6873.9|6880.4|6874.4|6878.6|6872.6|0
1623391210000|2021-06-11 06:00:10|6880.4|6874.4|6876.7|6870.7|6881.8|6875.8|6876.7|6870.7|5
1623391220000|2021-06-11 06:00:20|6876.5|6870.5|6876.7|6870.7|6876.7|6870.7|6876.2|6870.2|2
1623391230000|2021-06-11 06:00:30|6879.7|6869.7|6879.4|6869.4|6879.7|6871.2|6877.2|6869.4|3
1623391240000|2021-06-11 06:00:40|6879.7|6869.7|6881.6|6875.6|6882.7|6876.7|6877.5|6869.7|20
1623391250000|2021-06-11 06:00:50|6881.9|6875.9|6882.6|6876.6|6882.6|6876.6|6881.7|6875.7|1
1623391270000|2021-06-11 06:01:10|6882.1|6876.1|6879.7|6873.7|6882.1|6876.1|6879.7|6873.7|3
1623391280000|2021-06-11 06:01:20|6879.9|6873.9|6880.9|6874.9|6880.9|6874.9|6879.9|6873.9|4
1623391290000|2021-06-11 06:01:30|6881.6|6875.6|6876.2|6870.2|6881.6|6875.6|6876.2|6870.2|8
1623391300000|2021-06-11 06:01:40|6875.2|6869.2|6876.2|6870.2|6876.2|6870.2|6875.2|6869.2|2
1623391310000|2021-06-11 06:01:50|6877.2|6871.2|6877.7|6871.7|6877.7|6871.7|6876.7|6870.7|4
1623391320000|2021-06-11 06:02:00|6878.2|6872.2|6877.2|6871.2|6878.9|6872.9|6877.2|6871.2|5
1623391330000|2021-06-11 06:02:10|6878.4|6872.4|6878.7|6872.7|6878.7|6872.7|6878.4|6872.4|3
1623391340000|2021-06-11 06:02:20|6879.5|6873.5|6884|6878|6884.5|6878.5|6879.5|6873.5|89
1623391350000|2021-06-11 06:02:30|6883.7|6877.7|6883.4|6877.4|6883.7|6877.7|6882.9|6876.9|1
1623391360000|2021-06-11 06:02:40|6881.8|6875.8|6878.7|6872.7|6881.8|6875.8|6878.2|6872.2|4
1623391390000|2021-06-11 06:03:10|6879|6873|6878.7|6872.7|6879|6873|6878.7|6872.7|1
1623391400000|2021-06-11 06:03:20|6878.5|6872.5|6878.2|6872.2|6878.5|6872.5|6878.2|6872.2|0
1623391410000|2021-06-11 06:03:30|6878.4|6872.4|6878.7|6872.7|6878.7|6872.7|6878.2|6872.2|5
1623391440000|2021-06-11 06:04:00|6878.9|6872.9|6879.2|6873.2|6879.7|6873.7|6878.9|6872.9|2
1623391450000|2021-06-11 06:04:10|6879.7|6873.7|6880.9|6874.9|6881.4|6875.4|6879.7|6873.7|4
1623391460000|2021-06-11 06:04:20|6881.4|6875.4|6881.4|6875.4|6881.4|6875.4|6881.4|6875.4|0
1623391470000|2021-06-11 06:04:30|6881.9|6875.9|6882.4|6876.4|6882.4|6876.4|6881.9|6875.9|3
1623391480000|2021-06-11 06:04:40|6882.5|6876.5|6882.5|6876.5|6882.5|6876.5|6882.4|6876.4|2
1623391490000|2021-06-11 06:04:50|6882.4|6876.4|6881.9|6875.9|6882.4|6876.4|6881.9|6875.9|0
1623391500000|2021-06-11 06:05:00|6882|6876|6884|6878|6884|6878|6882|6876|5
1623391510000|2021-06-11 06:05:10|6885.2|6879.2|6886.2|6880.2|6886.2|6880.2|6885|6879|3
1623391520000|2021-06-11 06:05:20|6886|6880|6886.2|6880.2|6886.2|6880.2|6885.7|6879.7|1
1623391530000|2021-06-11 06:05:30|6885.2|6879.2|6886|6880|6886|6880|6885|6879|10
1623391540000|2021-06-11 06:05:40|6886.2|6880.2|6886.7|6880.7|6886.7|6880.7|6886.2|6880.2|1
1623391550000|2021-06-11 06:05:50|6886.5|6880.5|6886.2|6880.2|6886.5|6880.5|6885.5|6879.5|3
1623391560000|2021-06-11 06:06:00|6885.7|6879.7|6885.5|6879.5|6885.7|6879.7|6885.5|6879.5|2
1623391570000|2021-06-11 06:06:10|6884.7|6878.7|6884|6878|6884.7|6878.7|6884|6878|2
1623391580000|2021-06-11 06:06:20|6883.7|6877.7|6883.5|6877.5|6883.7|6877.7|6883.5|6877.5|0
1623391590000|2021-06-11 06:06:30|6884.1|6878.1|6883.7|6877.7|6884.1|6878.1|6883.7|6877.7|1
1623391600000|2021-06-11 06:06:40|6884.2|6878.2|6885.7|6879.7|6885.7|6879.7|6884.2|6878.2|5
1623391610000|2021-06-11 06:06:50|6886.7|6880.7|6886.7|6880.7|6886.7|6880.7|6886.7|6880.7|1
1623391620000|2021-06-11 06:07:00|6886.4|6880.4|6887.2|6881.2|6887.2|6881.2|6886.4|6880.4|0
1623391630000|2021-06-11 06:07:10|6887.4|6881.4|6890.1|6884.1|6890.1|6884.1|6887.4|6881.4|4
1623391640000|2021-06-11 06:07:20|6889.9|6883.9|6889.4|6883.4|6889.9|6883.9|6889.4|6883.4|0
1623391670000|2021-06-11 06:07:50|6888.9|6882.9|6888.1|6882.1|6888.9|6882.9|6888.1|6882.1|0
1623391680000|2021-06-11 06:08:00|6888.9|6882.9|6889.4|6883.4|6890.1|6884.1|6888.9|6882.9|3
1623391690000|2021-06-11 06:08:10|6889.2|6883.2|6887.9|6881.9|6889.2|6883.2|6887.9|6881.9|1
1623391700000|2021-06-11 06:08:20|6887.7|6881.7|6885.9|6879.9|6887.7|6881.7|6884.9|6878.9|8
1623391710000|2021-06-11 06:08:30|6885.4|6879.4|6885.4|6879.4|6885.4|6879.4|6885.4|6879.4|0
1623391740000|2021-06-11 06:09:00|6885.2|6879.2|6885.9|6879.9|6885.9|6879.9|6884.9|6878.9|0
1623391750000|2021-06-11 06:09:10|6884.4|6878.4|6884.1|6878.1|6884.4|6878.4|6884.1|6878.1|1
1623391760000|2021-06-11 06:09:20|6883.9|6877.9|6883.9|6877.9|6883.9|6877.9|6883.9|6877.9|0
1623391780000|2021-06-11 06:09:40|6884.1|6878.1|6884.1|6878.1|6884.1|6878.1|6884.1|6878.1|5
1623391790000|2021-06-11 06:09:50|6884.4|6878.4|6883.7|6877.7|6884.4|6878.4|6883.7|6877.7|2
1623391800000|2021-06-11 06:10:00|6883.9|6877.9|6886.4|6880.4|6886.4|6880.4|6883.9|6877.9|1
1623391810000|2021-06-11 06:10:10|6886.1|6880.1|6885.1|6879.1|6886.1|6880.1|6885.1|6879.1|0
1623391820000|2021-06-11 06:10:20|6885.6|6879.6|6885.6|6879.6|6885.6|6879.6|6884.7|6878.7|0
1623391830000|2021-06-11 06:10:30|6885.1|6879.1|6885.1|6879.1|6885.1|6879.1|6885.1|6879.1|0
1623391840000|2021-06-11 06:10:40|6884.6|6878.6|6884.6|6878.6|6884.6|6878.6|6884.6|6878.6|1
1623391850000|2021-06-11 06:10:50|6884.1|6878.1|6884.1|6878.1|6884.1|6878.1|6884.1|6878.1|0
1623391860000|2021-06-11 06:11:00|6884.2|6878.2|6885.2|6879.2|6885.7|6879.7|6884.2|6878.2|1
1623391870000|2021-06-11 06:11:10|6884.6|6878.6|6884.1|6878.1|6884.6|6878.6|6884.1|6878.1|1
1623391900000|2021-06-11 06:11:40|6883.9|6877.9|6884.1|6878.1|6884.1|6878.1|6883.6|6877.6|0
1623391910000|2021-06-11 06:11:50|6884.4|6878.4|6885.2|6879.2|6885.2|6879.2|6884.4|6878.4|1
1623391920000|2021-06-11 06:12:00|6885|6879|6885.7|6879.7|6886.7|6880.7|6884.4|6878.4|1
1623391930000|2021-06-11 06:12:10|6886|6880|6886.4|6880.4|6886.4|6880.4|6885.7|6879.7|5
1623391940000|2021-06-11 06:12:20|6886.7|6880.7|6886.7|6880.7|6886.7|6880.7|6886.7|6880.7|0
1623391950000|2021-06-11 06:12:30|6886.4|6880.4|6886.4|6880.4|6886.4|6880.4|6886.4|6880.4|0
1623391960000|2021-06-11 06:12:40|6885.7|6879.7|6885.7|6879.7|6885.7|6879.7|6885.7|6879.7|0
1623391970000|2021-06-11 06:12:50|6886.1|6880.1|6886.4|6880.4|6886.4|6880.4|6886.1|6880.1|0
1623391980000|2021-06-11 06:13:00|6886.2|6880.2|6886.2|6880.2|6886.4|6880.4|6885.9|6879.9|1
1623391990000|2021-06-11 06:13:10|6886|6880|6883.7|6877.7|6886|6880|6883.4|6877.4|1
1623392000000|2021-06-11 06:13:20|6883.4|6877.4|6883.4|6877.4|6883.4|6877.4|6883.2|6877.2|0
1623392010000|2021-06-11 06:13:30|6883.9|6877.9|6884.9|6878.9|6884.9|6878.9|6883.9|6877.9|3
1623392030000|2021-06-11 06:13:50|6884.1|6878.1|6883.9|6877.9|6884.1|6878.1|6883.9|6877.9|1
1623392040000|2021-06-11 06:14:00|6884.1|6878.1|6886.1|6880.1|6886.1|6880.1|6884.1|6878.1|1
1623392050000|2021-06-11 06:14:10|6886.4|6880.4|6886.4|6880.4|6886.4|6880.4|6886.4|6880.4|1
1623392060000|2021-06-11 06:14:20|6886.6|6880.6|6886.9|6880.9|6887.2|6881.2|6886.6|6880.6|3
1623392070000|2021-06-11 06:14:30|6886.5|6880.5|6886.5|6880.5|6886.5|6880.5|6886.5|6880.5|2
1623392080000|2021-06-11 06:14:40|6885.6|6879.6|6885.6|6879.6|6885.6|6879.6|6885.6|6879.6|0
1623392090000|2021-06-11 06:14:50|6885.4|6879.4|6884.9|6878.9|6885.4|6879.4|6884.9|6878.9|0
1623392100000|2021-06-11 06:15:00|6883.6|6877.6|6884.6|6878.6|6884.9|6878.9|6883.6|6877.6|1
1623392110000|2021-06-11 06:15:10|6884.9|6878.9|6885.5|6879.5|6885.5|6879.5|6884.9|6878.9|0
1623392120000|2021-06-11 06:15:20|6885.9|6879.9|6885.4|6879.4|6886.4|6880.4|6885.4|6879.4|0
1623392130000|2021-06-11 06:15:30|6885.5|6879.5|6885.9|6879.9|6885.9|6879.9|6885.5|6879.5|0
1623392140000|2021-06-11 06:15:40|6885.4|6879.4|6885.4|6879.4|6885.4|6879.4|6885.4|6879.4|0
1623392160000|2021-06-11 06:16:00|6885.2|6879.2|6885.9|6879.9|6885.9|6879.9|6885.2|6879.2|0
1623392170000|2021-06-11 06:16:10|6885.4|6879.4|6885.4|6879.4|6885.4|6879.4|6885.4|6879.4|0
1623392180000|2021-06-11 06:16:20|6885.5|6879.5|6885.4|6879.4|6885.9|6879.9|6885.4|6879.4|0
1623392200000|2021-06-11 06:16:40|6884.5|6878.5|6884.5|6878.5|6884.5|6878.5|6884.5|6878.5|0
1623392220000|2021-06-11 06:17:00|6884|6878|6884.5|6878.5|6884.9|6878.9|6884|6878|1
1623392230000|2021-06-11 06:17:10|6884.9|6878.9|6886|6880|6886|6880|6884.9|6878.9|4
1623392240000|2021-06-11 06:17:20|6886.4|6880.4|6886.4|6880.4|6886.4|6880.4|6886.4|6880.4|1
1623392260000|2021-06-11 06:17:40|6886|6880|6885.5|6879.5|6886|6880|6885.5|6879.5|0
1623392270000|2021-06-11 06:17:50|6885.4|6879.4|6885.4|6879.4|6885.4|6879.4|6885.4|6879.4|0
1623392280000|2021-06-11 06:18:00|6884.7|6878.7|6884.2|6878.2|6884.9|6878.9|6884|6878|1
1623392290000|2021-06-11 06:18:10|6883.9|6877.9|6883.9|6877.9|6883.9|6877.9|6883.9|6877.9|0
1623392310000|2021-06-11 06:18:30|6884.2|6878.2|6884.2|6878.2|6884.2|6878.2|6884.2|6878.2|0
1623392320000|2021-06-11 06:18:40|6883.7|6877.7|6882.7|6876.7|6883.7|6877.7|6881|6875|2
1623392340000|2021-06-11 06:19:00|6882.9|6876.9|6883.4|6877.4|6883.4|6877.4|6882.9|6876.9|2
1623392350000|2021-06-11 06:19:10|6883.2|6877.2|6882.9|6876.9|6883.2|6877.2|6882.9|6876.9|0
1623392360000|2021-06-11 06:19:20|6884.2|6878.2|6884.2|6878.2|6884.2|6878.2|6884.2|6878.2|0
1623392370000|2021-06-11 06:19:30|6883.9|6877.9|6883.9|6877.9|6883.9|6877.9|6883.9|6877.9|0
1623392380000|2021-06-11 06:19:40|6884.4|6878.4|6884.4|6878.4|6884.4|6878.4|6883.4|6877.4|1
1623392390000|2021-06-11 06:19:50|6885.4|6879.4|6886.4|6880.4|6886.4|6880.4|6885.4|6879.4|2
1623392400000|2021-06-11 06:20:00|6886|6880|6886|6880|6886|6880|6885.5|6879.5|1
1623392410000|2021-06-11 06:20:10|6886.5|6880.5|6886.9|6880.9|6886.9|6880.9|6886.5|6880.5|1
1623392440000|2021-06-11 06:20:40|6887|6881|6889.5|6883.5|6890|6884|6887|6881|3
1623392450000|2021-06-11 06:20:50|6889.4|6883.4|6889.9|6883.9|6889.9|6883.9|6888.9|6882.9|0
1623392460000|2021-06-11 06:21:00|6890|6884|6890.4|6884.4|6890.4|6884.4|6888.9|6882.9|11
1623392470000|2021-06-11 06:21:10|6889.9|6883.9|6889.9|6883.9|6889.9|6883.9|6889.9|6883.9|1
1623392490000|2021-06-11 06:21:30|6890|6884|6889.9|6883.9|6890|6884|6889.9|6883.9|0
1623392520000|2021-06-11 06:22:00|6888.9|6882.9|6890|6884|6890|6884|6888|6882|2
1623392530000|2021-06-11 06:22:10|||||||||2
1623392540000|2021-06-11 06:22:20|6890.2|6884.2|6888.7|6882.7|6890.2|6884.2|6888.7|6882.7|2
1623392550000|2021-06-11 06:22:30|6889|6883|6888.7|6882.7|6889|6883|6888.7|6882.7|0
1623392570000|2021-06-11 06:22:50|6889.2|6883.2|6889|6883|6890|6884|6889|6883|2
1623392580000|2021-06-11 06:23:00|6889.5|6883.5|6890|6884|6890.5|6884.5|6889.5|6883.5|1
1623392590000|2021-06-11 06:23:10|6889.4|6883.4|6889|6883|6889.4|6883.4|6889|6883|1
1623392630000|2021-06-11 06:23:50|6888.5|6882.5|6888.2|6882.2|6888.5|6882.5|6888.2|6882.2|1
1623392640000|2021-06-11 06:24:00|6888|6882|6888.2|6882.2|6888.2|6882.2|6887.9|6881.9|0
1623392680000|2021-06-11 06:24:40|6887.6|6881.6|6887.2|6881.2|6887.6|6881.6|6887.2|6881.2|2
1623392690000|2021-06-11 06:24:50|6888.7|6878.7|6888.7|6878.7|6888.7|6878.7|6888.7|6878.7|1
1623392700000|2021-06-11 06:25:00|6885.9|6879.9|6886.2|6880.2|6886.2|6880.2|6883.5|6877.5|2
1623392710000|2021-06-11 06:25:10|6886|6880|6886.7|6880.7|6886.7|6880.7|6886|6880|0
1623392720000|2021-06-11 06:25:20|6887|6881|6885|6879|6887|6881|6885|6879|1
1623392750000|2021-06-11 06:25:50|6886.7|6880.7|6886.7|6880.7|6886.7|6880.7|6886.7|6880.7|3
1623392760000|2021-06-11 06:26:00|6885.2|6879.2|6888.5|6882.5|6888.5|6882.5|6885.2|6879.2|2
1623392770000|2021-06-11 06:26:10|6888.7|6882.7|6889.7|6883.7|6890.7|6884.7|6888.7|6882.7|1
1623392780000|2021-06-11 06:26:20|6889.9|6883.9|6890.2|6884.2|6890.2|6884.2|6889.9|6883.9|0
1623392790000|2021-06-11 06:26:30|6890.7|6884.7|6890.7|6884.7|6891.4|6885.4|6890.7|6884.7|2
1623392800000|2021-06-11 06:26:40|6890.9|6884.9|6890.7|6884.7|6890.9|6884.9|6890.7|6884.7|0
1623392810000|2021-06-11 06:26:50|6891|6885|6890.7|6884.7|6891|6885|6890.7|6884.7|2
1623392820000|2021-06-11 06:27:00|6891.5|6885.5|6891.5|6885.5|6891.5|6885.5|6891.5|6885.5|0
1623392830000|2021-06-11 06:27:10|6893.5|6887.5|6893.2|6887.2|6893.5|6887.5|6893.2|6887.2|4
1623392840000|2021-06-11 06:27:20|6893.4|6887.4|6892.7|6886.7|6893.4|6887.4|6892.7|6886.7|0
1623392850000|2021-06-11 06:27:30|6893|6887|6892.7|6886.7|6893|6887|6892.7|6886.7|1
1623392860000|2021-06-11 06:27:40|6892.2|6886.2|6892.2|6886.2|6892.2|6886.2|6892.2|6886.2|0
1623392880000|2021-06-11 06:28:00|6891.3|6885.3|6889|6883|6891.3|6885.3|6889|6883|1
1623392910000|2021-06-11 06:28:30|6890|6884|6889|6883|6890|6884|6889|6883|1
1623392930000|2021-06-11 06:28:50|6887.8|6881.8|6887.8|6881.8|6887.8|6881.8|6887.8|6881.8|1
1623392940000|2021-06-11 06:29:00|6887.5|6881.5|6889|6883|6889|6883|6887.5|6881.5|0
1623392950000|2021-06-11 06:29:10|6889.2|6883.2|6889.2|6883.2|6889.2|6883.2|6889.2|6883.2|0
1623392970000|2021-06-11 06:29:30|6889.4|6883.4|6889.5|6883.5|6890|6884|6889.4|6883.4|0
1623392990000|2021-06-11 06:29:50|6889.7|6883.7|6891.3|6885.3|6891.5|6885.5|6889.7|6883.7|1
1623393000000|2021-06-11 06:30:00|6890.7|6884.7|6891.2|6885.2|6891.2|6885.2|6890.7|6884.7|0
1623393010000|2021-06-11 06:30:10|6891.5|6885.5|6891.5|6885.5|6891.5|6885.5|6891.5|6885.5|0
1623393020000|2021-06-11 06:30:20|6890.5|6884.5|6890.3|6884.3|6890.5|6884.5|6890.3|6884.3|2
1623393030000|2021-06-11 06:30:30|6889.5|6883.5|6889.5|6883.5|6889.5|6883.5|6889.5|6883.5|0
1623393040000|2021-06-11 06:30:40|6889.7|6883.7|6892.2|6886.2|6892.2|6886.2|6889.7|6883.7|4
1623393060000|2021-06-11 06:31:00|6892.5|6886.5|6893.2|6887.2|6893.4|6887.4|6892.5|6886.5|0
1623393070000|2021-06-11 06:31:10|6893|6887|6893.2|6887.2|6893.2|6887.2|6893|6887|0
1623393080000|2021-06-11 06:31:20|6893|6887|6900.6|6894.6|6900.9|6894.9|6893|6887|69
1623393090000|2021-06-11 06:31:30|6900.9|6894.9|6899.4|6893.4|6900.9|6894.9|6899.3|6893.3|24
1623393100000|2021-06-11 06:31:40|6898.9|6892.9|6898.9|6892.9|6898.9|6892.9|6898.9|6892.9|0
1623393110000|2021-06-11 06:31:50|6899.5|6893.5|6898.1|6892.1|6899.5|6893.5|6898.1|6892.1|1
1623393120000|2021-06-11 06:32:00|6897.8|6891.8|6899.6|6893.6|6899.6|6893.6|6897.6|6891.6|3
1623393130000|2021-06-11 06:32:10|6899.8|6893.8|6900.6|6894.6|6900.6|6894.6|6899.4|6893.4|5
1623393140000|2021-06-11 06:32:20|6899.4|6893.4|6899.4|6893.4|6899.4|6893.4|6899.4|6893.4|2
1623393150000|2021-06-11 06:32:30|||||||||1
1623393160000|2021-06-11 06:32:40|6899.6|6893.6|6900.4|6894.4|6900.4|6894.4|6899.6|6893.6|0
1623393180000|2021-06-11 06:33:00|6900.1|6894.1|6899|6893|6900.1|6894.1|6898.6|6892.6|2
1623393190000|2021-06-11 06:33:10|6899.3|6893.3|6899.8|6893.8|6899.8|6893.8|6899.3|6893.3|0
1623393200000|2021-06-11 06:33:20|6900.5|6894.5|6899.3|6893.3|6900.5|6894.5|6898.8|6892.8|1
1623393210000|2021-06-11 06:33:30|6900.3|6894.3|6900.3|6894.3|6900.3|6894.3|6900.3|6894.3|0
1623393220000|2021-06-11 06:33:40|6900.8|6894.8|6901.8|6895.8|6901.8|6895.8|6900.8|6894.8|0
1623393230000|2021-06-11 06:33:50|||||||||1
1623393240000|2021-06-11 06:34:00|6901.6|6895.6|6900.9|6894.9|6901.6|6895.6|6899.6|6893.6|6
1623393250000|2021-06-11 06:34:10|6900.4|6894.4|6900.9|6894.9|6900.9|6894.9|6900.4|6894.4|0
1623393260000|2021-06-11 06:34:20|6901.5|6895.5|6902.1|6896.1|6902.1|6896.1|6901.5|6895.5|2
1623393270000|2021-06-11 06:34:30|6901.6|6895.6|6901.6|6895.6|6901.6|6895.6|6901.6|6895.6|0
1623393280000|2021-06-11 06:34:40|6901.8|6895.8|6902.4|6896.4|6902.4|6896.4|6901.8|6895.8|0
1623393290000|2021-06-11 06:34:50|||||||||1
1623393300000|2021-06-11 06:35:00|6902.6|6896.6|6903.3|6897.3|6903.3|6897.3|6902.6|6896.6|2
1623393310000|2021-06-11 06:35:10|6903.1|6897.1|6898.6|6892.6|6904.1|6897.1|6898.6|6892.6|3
1623393320000|2021-06-11 06:35:20|6899.6|6893.6|6899.1|6893.1|6899.6|6893.6|6899.1|6893.1|2
1623393340000|2021-06-11 06:35:40|6899.6|6893.6|6900.1|6894.1|6900.1|6894.1|6899.6|6893.6|0
1623393350000|2021-06-11 06:35:50|6900.3|6894.3|6902.9|6896.9|6902.9|6896.9|6900.3|6894.3|0
1623393360000|2021-06-11 06:36:00|6902.6|6896.6|6903.6|6897.6|6903.6|6897.6|6902.6|6896.6|0
1623393370000|2021-06-11 06:36:10|6904.1|6898.1|6903.1|6897.1|6904.1|6898.1|6903.1|6897.1|2
1623393380000|2021-06-11 06:36:20|6902.8|6896.8|6904.1|6898.1|6904.6|6898.6|6902.8|6896.8|0
1623393390000|2021-06-11 06:36:30|6903.9|6897.9|6903.6|6897.6|6904.1|6898.1|6903.6|6897.6|1
1623393400000|2021-06-11 06:36:40|6903.4|6897.4|6903.3|6897.3|6903.4|6897.4|6903.1|6897.1|4
1623393410000|2021-06-11 06:36:50|6903.6|6897.6|6903.1|6897.1|6903.6|6897.6|6903.1|6897.1|3
1623393420000|2021-06-11 06:37:00|6903.4|6897.4|6903.7|6897.7|6903.7|6897.7|6903.4|6897.4|3
1623393430000|2021-06-11 06:37:10|6903.1|6897.1|6904.6|6898.6|6904.6|6898.6|6903.1|6897.1|3
1623393440000|2021-06-11 06:37:20|6904.8|6898.8|6908.1|6902.1|6908.1|6902.1|6904.8|6898.8|7
1623393450000|2021-06-11 06:37:30|6908.6|6902.6|6908.1|6902.1|6908.6|6902.6|6908.1|6902.1|3
1623393460000|2021-06-11 06:37:40|6907.9|6901.9|6907.4|6901.4|6907.9|6901.9|6907.1|6901.1|1
1623393470000|2021-06-11 06:37:50|6907.6|6901.6|6907.1|6901.1|6908.1|6902.1|6907.1|6901.1|3
1623393480000|2021-06-11 06:38:00|6906.1|6900.1|6906.4|6900.4|6906.7|6900.7|6906.1|6900.1|4
1623393490000|2021-06-11 06:38:10|6907.2|6901.2|6907.2|6901.2|6907.2|6901.2|6907.2|6901.2|3
1623393500000|2021-06-11 06:38:20|6907.6|6901.6|6908.6|6902.6|6908.6|6902.6|6907.6|6901.6|0
1623393510000|2021-06-11 06:38:30|6909.1|6903.1|6909.1|6903.1|6909.1|6903.1|6909.1|6903.1|0
1623393520000|2021-06-11 06:38:40|6909.9|6903.9|6909.9|6903.9|6909.9|6903.9|6909.9|6903.9|1
1623393530000|2021-06-11 06:38:50|6909.6|6903.6|6909.9|6903.9|6909.9|6903.9|6909.6|6903.6|0
1623393540000|2021-06-11 06:39:00|6910.2|6904.2|6910.2|6904.2|6910.2|6904.2|6910.2|6904.2|0
1623393550000|2021-06-11 06:39:10|6909.9|6903.9|6909.9|6903.9|6909.9|6903.9|6909.9|6903.9|0
1623393590000|2021-06-11 06:39:50|6910.1|6904.1|6909.1|6903.1|6910.1|6904.1|6909.1|6903.1|1
1623393600000|2021-06-11 06:40:00|6909.4|6903.4|6909.4|6903.4|6909.4|6903.4|6909.4|6903.4|0
1623393610000|2021-06-11 06:40:10|6909.7|6903.7|6909.9|6903.9|6909.9|6903.9|6909.1|6903.1|1
1623393630000|2021-06-11 06:40:30|6910.2|6904.2|6910.2|6904.2|6910.2|6904.2|6910.2|6904.2|0
1623393640000|2021-06-11 06:40:40|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|6912.6|6906.6|2
1623393650000|2021-06-11 06:40:50|6913.6|6907.6|6913.6|6907.6|6914.1|6908.1|6913.6|6907.6|3
1623393660000|2021-06-11 06:41:00|6913.9|6907.9|6914.3|6908.3|6914.3|6908.3|6913.1|6907.1|1
1623393670000|2021-06-11 06:41:10|6914.1|6908.1|6913.9|6907.9|6914.1|6908.1|6913.1|6907.1|2
1623393690000|2021-06-11 06:41:30|6914.2|6908.2|6914.2|6908.2|6914.6|6908.6|6914.2|6908.2|0
1623393700000|2021-06-11 06:41:40|6913.4|6907.4|6913.3|6907.3|6913.4|6907.4|6913.1|6907.1|0
1623393710000|2021-06-11 06:41:50|6914.2|6908.2|6913.9|6907.9|6914.2|6908.2|6912.9|6906.9|3
1623393720000|2021-06-11 06:42:00|6914.8|6908.8|6913.9|6907.9|6914.8|6908.8|6913.6|6907.6|1
1623393730000|2021-06-11 06:42:10|6913.7|6907.7|6913.6|6907.6|6915.1|6909.1|6913.1|6907.1|5
1623393740000|2021-06-11 06:42:20|6913.8|6907.8|6913.1|6907.1|6913.8|6907.8|6913.1|6907.1|0
1623393750000|2021-06-11 06:42:30|6912.8|6906.8|6912.1|6906.1|6912.8|6906.8|6912.1|6906.1|2
1623393760000|2021-06-11 06:42:40|6912.4|6906.4|6909.9|6903.9|6912.4|6906.4|6909.9|6903.9|1
1623393770000|2021-06-11 06:42:50|6910.2|6904.2|6909|6903|6910.5|6904.5|6909|6903|0
1623393780000|2021-06-11 06:43:00|6908.7|6902.7|6906.9|6900.9|6908.7|6902.7|6906.5|6900.5|5
1623393800000|2021-06-11 06:43:20|6906.4|6900.4|6905.5|6899.5|6906.4|6900.4|6905.5|6899.5|0
1623393810000|2021-06-11 06:43:30|6905.9|6899.9|6905.9|6899.9|6905.9|6899.9|6905.9|6899.9|0
1623393820000|2021-06-11 06:43:40|6904.7|6898.7|6904.4|6898.4|6904.7|6898.7|6904.4|6898.4|3
1623393830000|2021-06-11 06:43:50|6904.5|6898.5|6903.9|6897.9|6904.5|6898.5|6903.9|6897.9|0
1623393840000|2021-06-11 06:44:00|6903.5|6897.5|6904.7|6898.7|6904.7|6898.7|6903.2|6897.2|0
1623393850000|2021-06-11 06:44:10|6905|6899|6905|6899|6905|6899|6905|6899|0
1623393870000|2021-06-11 06:44:30|6904.7|6898.7|6905.7|6899.7|6905.7|6899.7|6904.7|6898.7|5
1623393890000|2021-06-11 06:44:50|6905|6899|6905|6899|6905|6899|6905|6899|1
1623393900000|2021-06-11 06:45:00|6905.2|6899.2|6905|6899|6905.2|6899.2|6905|6899|1
1623393920000|2021-06-11 06:45:20|6904.5|6898.5|6903.9|6897.9|6904.5|6898.5|6903.9|6897.9|3
1623393950000|2021-06-11 06:45:50|6904|6898|6903.9|6897.9|6904|6898|6903.9|6897.9|0
1623393960000|2021-06-11 06:46:00|6904|6898|6904.4|6898.4|6904.4|6898.4|6904|6898|0
1623393980000|2021-06-11 06:46:20|6904.7|6898.7|6904.4|6898.4|6904.7|6898.7|6904.4|6898.4|0
1623394000000|2021-06-11 06:46:40|6904.2|6898.2|6903.8|6897.8|6904.2|6898.2|6903.8|6897.8|3
1623394010000|2021-06-11 06:46:50|6904|6898|6904.3|6898.3|6904.3|6898.3|6904|6898|0
1623394020000|2021-06-11 06:47:00|6903.6|6897.6|6902.6|6896.6|6903.6|6897.6|6902.5|6896.5|4
1623394030000|2021-06-11 06:47:10|6902.1|6896.1|6902.1|6896.1|6902.8|6896.8|6902.1|6896.1|5
1623394040000|2021-06-11 06:47:20|6902.5|6896.5|6902.5|6896.5|6902.8|6896.8|6902.5|6896.5|0
1623394050000|2021-06-11 06:47:30|6902.1|6896.1|6902.1|6896.1|6902.1|6896.1|6902.1|6896.1|0
1623394060000|2021-06-11 06:47:40|6902.3|6896.3|6900.6|6894.6|6902.6|6896.6|6900.6|6894.6|9
1623394070000|2021-06-11 06:47:50|6896.6|6890.6|6898|6892|6898|6892|6896.6|6890.6|2
1623394080000|2021-06-11 06:48:00|6899.5|6893.5|6899.5|6893.5|6899.5|6893.5|6899.5|6893.5|1
1623394090000|2021-06-11 06:48:10|6900.1|6894.1|6900.1|6894.1|6900.1|6894.1|6900.1|6894.1|0
1623394100000|2021-06-11 06:48:20|6899.9|6893.9|6900.8|6894.8|6900.8|6894.8|6899.8|6893.8|2
1623394110000|2021-06-11 06:48:30|6901.1|6895.1|6901.1|6895.1|6901.1|6895.1|6901.1|6895.1|1
1623394120000|2021-06-11 06:48:40|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|0
1623394130000|2021-06-11 06:48:50|6900.6|6894.6|6900.3|6894.3|6900.6|6894.6|6900.3|6894.3|0
1623394140000|2021-06-11 06:49:00|6900.8|6894.8|6900.8|6894.8|6901|6895|6900.5|6894.5|1
1623394170000|2021-06-11 06:49:30|6901.1|6895.1|6903|6897|6903|6897|6901.1|6895.1|1
1623394180000|2021-06-11 06:49:40|6903.3|6897.3|6902.6|6896.6|6903.5|6897.5|6902.6|6896.6|0
1623394190000|2021-06-11 06:49:50|6902.8|6896.8|6902.8|6896.8|6902.8|6896.8|6902.8|6896.8|0
1623394210000|2021-06-11 06:50:10|6903|6897|6906.6|6900.6|6906.6|6900.6|6903|6897|1
1623394230000|2021-06-11 06:50:30|6907|6901|6907|6901|6907|6901|6907|6901|0
1623394240000|2021-06-11 06:50:40|6911.6|6905.6|6912|6906|6912.3|6906.3|6911.3|6905.3|5
1623394250000|2021-06-11 06:50:50|6912.3|6906.3|6912.3|6906.3|6912.3|6906.3|6912|6906|3
1623394260000|2021-06-11 06:51:00|6912|6906|6912.3|6906.3|6912.3|6906.3|6912|6906|1
1623394270000|2021-06-11 06:51:10|6912.1|6906.1|6911.5|6905.5|6912.1|6906.1|6911.5|6905.5|0
1623394280000|2021-06-11 06:51:20|6912|6906|6910|6904|6912|6906|6910|6904|2
1623394290000|2021-06-11 06:51:30|6908.8|6902.8|6909.6|6903.6|6909.6|6903.6|6908.8|6902.8|0
1623394300000|2021-06-11 06:51:40|6909.5|6903.5|6909.1|6903.1|6909.5|6903.5|6909.1|6903.1|0
1623394320000|2021-06-11 06:52:00|6909.5|6903.5|6909.6|6903.6|6909.6|6903.6|6909.5|6903.5|0
1623394330000|2021-06-11 06:52:10|6910.1|6904.1|6910|6904|6910.3|6904.3|6909.1|6903.1|6
1623394340000|2021-06-11 06:52:20|6910.3|6904.3|6910|6904|6910.3|6904.3|6910|6904|0
1623394350000|2021-06-11 06:52:30|6909.8|6903.8|6909.8|6903.8|6909.8|6903.8|6909.8|6903.8|0
1623394390000|2021-06-11 06:53:10|6909.6|6903.6|6909.6|6903.6|6909.6|6903.6|6909.6|6903.6|0
1623394400000|2021-06-11 06:53:20|6909.3|6903.3|6908.6|6902.6|6909.8|6903.8|6908.6|6902.6|0
1623394410000|2021-06-11 06:53:30|6907.9|6901.9|6907.4|6901.4|6907.9|6901.9|6907.4|6901.4|0
1623394420000|2021-06-11 06:53:40|6907.8|6901.8|6906.7|6900.7|6910.3|6904.3|6906.7|6900.7|14
1623394430000|2021-06-11 06:53:50|6907.3|6901.3|6907|6901|6907.3|6901.3|6907|6901|0
1623394440000|2021-06-11 06:54:00|6907.9|6901.9|6907|6901|6907.9|6901.9|6907|6901|2
1623394450000|2021-06-11 06:54:10|6907.5|6901.5|6909|6903|6909|6903|6907.5|6901.5|2
1623394460000|2021-06-11 06:54:20|6909.3|6903.3|6909.3|6903.3|6909.3|6903.3|6909.3|6903.3|0
1623394490000|2021-06-11 06:54:50|6909.5|6903.5|6909.5|6903.5|6909.5|6903.5|6909.5|6903.5|0
1623394500000|2021-06-11 06:55:00|6909.7|6903.7|6909.5|6903.5|6909.7|6903.7|6909.5|6903.5|1
1623394520000|2021-06-11 06:55:20|6909.2|6903.2|6909|6903|6909.2|6903.2|6909|6903|1
1623394560000|2021-06-11 06:56:00|6909.3|6903.3|6909.5|6903.5|6909.5|6903.5|6909.3|6903.3|0
1623394600000|2021-06-11 06:56:40|6909.3|6903.3|6908.6|6902.6|6909.3|6903.3|6908.6|6902.6|2
1623394610000|2021-06-11 06:56:50|6908.5|6902.5|6908.5|6902.5|6908.5|6902.5|6908.5|6902.5|0
1623394620000|2021-06-11 06:57:00|6908.3|6902.3|6908|6902|6908.3|6902.3|6908|6902|0
1623394630000|2021-06-11 06:57:10|6908.5|6902.5|6910.3|6904.3|6910.4|6904.4|6908.5|6902.5|8
1623394650000|2021-06-11 06:57:30|6910.7|6904.7|6910.7|6904.7|6910.7|6904.7|6910.7|6904.7|0
1623394670000|2021-06-11 06:57:50|6910.8|6904.8|6911.8|6905.8|6911.8|6905.8|6910.8|6904.8|1
1623394680000|2021-06-11 06:58:00|6912.3|6906.3|6912.3|6906.3|6912.3|6906.3|6912.3|6906.3|0
1623394690000|2021-06-11 06:58:10|6912.2|6906.2|6912.5|6906.5|6912.5|6906.5|6912.1|6906.1|3
1623394710000|2021-06-11 06:58:30|6912.8|6906.8|6915|6909|6915|6909|6912.8|6906.8|10
1623394720000|2021-06-11 06:58:40|6915.6|6909.6|6917.1|6911.1|6917.1|6911.1|6915.6|6909.6|2
1623394730000|2021-06-11 06:58:50|6917.3|6911.3|6917.8|6911.8|6917.8|6911.8|6917.3|6911.3|0
1623394740000|2021-06-11 06:59:00|6917.3|6911.3|6918.5|6912.5|6918.5|6912.5|6917.3|6911.3|1
1623394750000|2021-06-11 06:59:10|6918.3|6912.3|6919|6913|6919.8|6913.8|6918.3|6912.3|2
1623394770000|2021-06-11 06:59:30|6918.6|6912.6|6918.6|6912.6|6918.6|6912.6|6918.6|6912.6|0
1623394780000|2021-06-11 06:59:40|6918.3|6912.3|6918.3|6912.3|6918.3|6912.3|6918.3|6912.3|0
1623394790000|2021-06-11 06:59:50|6917.8|6911.8|6918.3|6912.3|6918.3|6912.3|6917.8|6911.8|0
1623394800000|2021-06-11 07:00:00|6918|6912|6918.3|6912.3|6918.3|6912.3|6917.8|6911.8|0
1623394820000|2021-06-11 07:00:20|6918.6|6912.6|6918.1|6912.1|6918.6|6912.6|6918.1|6912.1|0
1623394830000|2021-06-11 07:00:30|6917.8|6911.8|6917.8|6911.8|6917.8|6911.8|6917.8|6911.8|0
1623394840000|2021-06-11 07:00:40|6918|6912|6919.1|6913.1|6919.1|6913.1|6918|6912|0
1623394850000|2021-06-11 07:00:50|6918.6|6912.6|6919.7|6913.7|6919.7|6913.7|6918.6|6912.6|3
1623394860000|2021-06-11 07:01:00|6920.3|6914.3|6920.3|6914.3|6920.3|6914.3|6919.1|6913.1|1
1623394870000|2021-06-11 07:01:10|6920.1|6914.1|6921|6915|6921|6915|6920.1|6914.1|4
1623394880000|2021-06-11 07:01:20|6922.5|6916.5|6923.9|6917.9|6923.9|6917.9|6922.5|6916.5|5
1623394890000|2021-06-11 07:01:30|6923.5|6917.5|6923.5|6917.5|6923.5|6917.5|6923.5|6917.5|0
1623394900000|2021-06-11 07:01:40|6923|6917|6921.4|6915.4|6923|6917|6921.4|6915.4|4
1623394910000|2021-06-11 07:01:50|6921.7|6915.7|6921.2|6915.2|6921.7|6915.7|6921.2|6915.2|1
1623394920000|2021-06-11 07:02:00|6921|6915|6921|6915|6921|6915|6920.7|6914.7|2
1623394930000|2021-06-11 07:02:10|6921.2|6915.2|6922.4|6916.4|6922.4|6916.4|6921.2|6915.2|5
1623394940000|2021-06-11 07:02:20|6922|6916|6922.7|6916.7|6922.7|6916.7|6922|6916|0
1623394950000|2021-06-11 07:02:30|6921.7|6915.7|6922.2|6916.2|6922.2|6916.2|6921.7|6915.7|0
1623394960000|2021-06-11 07:02:40|6922.9|6916.9|6922.8|6916.8|6922.9|6916.9|6922.8|6916.8|0
1623394970000|2021-06-11 07:02:50|6923|6917|6921.7|6915.7|6923|6917|6921.7|6915.7|0
1623394980000|2021-06-11 07:03:00|6921.9|6915.9|6921.5|6915.5|6922.2|6916.2|6921.5|6915.5|0
1623395010000|2021-06-11 07:03:30|6921|6915|6921|6915|6921|6915|6921|6915|0
1623395020000|2021-06-11 07:03:40|6919.8|6913.8|6917.8|6911.8|6919.8|6913.8|6916.8|6910.8|13
1623395030000|2021-06-11 07:03:50|6917.3|6911.3|6917.3|6911.3|6917.7|6911.7|6917.3|6911.3|0
1623395040000|2021-06-11 07:04:00|6917.7|6911.7|6917.2|6911.2|6917.7|6911.7|6916.3|6910.3|0
1623395050000|2021-06-11 07:04:10|6916.5|6910.5|6915.7|6909.7|6916.7|6910.7|6915.7|6909.7|0
1623395060000|2021-06-11 07:04:20|6917.2|6911.2|6917|6911|6917.2|6911.2|6917|6911|5
1623395070000|2021-06-11 07:04:30|6917.2|6911.2|6918|6912|6918|6912|6917.2|6911.2|0
1623395080000|2021-06-11 07:04:40|6918.5|6912.5|6918.5|6912.5|6918.5|6912.5|6918.5|6912.5|1
1623395090000|2021-06-11 07:04:50|6918.3|6912.3|6918|6912|6918.3|6912.3|6918|6912|0
1623395130000|2021-06-11 07:05:30|6917.5|6911.5|6915|6909|6917.5|6911.5|6915|6909|0
1623395140000|2021-06-11 07:05:40|6914.8|6908.8|6916|6910|6916|6910|6914.5|6908.5|2
1623395150000|2021-06-11 07:05:50|6916.2|6910.2|6919.3|6909.3|6919.3|6910.2|6916.2|6909.3|0
1623395160000|2021-06-11 07:06:00|6917|6911|6916.5|6910.5|6917|6911|6916.5|6910.5|1
1623395170000|2021-06-11 07:06:10|6916.2|6910.2|6915.8|6909.8|6916.2|6910.2|6915.8|6909.8|0
1623395180000|2021-06-11 07:06:20|||||||||1
1623395190000|2021-06-11 07:06:30|6915.3|6909.3|6914|6908|6915.3|6909.3|6914|6908|1
1623395200000|2021-06-11 07:06:40|6913|6907|6910.5|6904.5|6913|6907|6910.5|6904.5|1
1623395210000|2021-06-11 07:06:50|6911.5|6905.5|6911.7|6905.7|6911.7|6905.7|6911.5|6905.5|1
1623395220000|2021-06-11 07:07:00|6912.2|6906.2|6916.3|6906.3|6916.3|6908.2|6912.2|6906.2|3
1623395230000|2021-06-11 07:07:10|6916.7|6906.7|6917.2|6907.2|6919.8|6907.2|6916.7|6904.8|4
1623395240000|2021-06-11 07:07:20|6913|6907|6917|6907|6917|6907|6913|6907|1
1623395260000|2021-06-11 07:07:40|6916.7|6906.7|6914.5|6908.5|6916.7|6908.5|6914.5|6906.7|1
1623395280000|2021-06-11 07:08:00|6915.2|6909.2|6913.8|6907.8|6915.2|6909.2|6913.8|6907.8|0
1623395290000|2021-06-11 07:08:10|6913.7|6907.7|6913.2|6907.2|6913.7|6907.7|6912.7|6906.7|3
1623395300000|2021-06-11 07:08:20|6911.7|6905.7|6908.8|6902.8|6911.7|6905.7|6908.8|6902.8|1
1623395310000|2021-06-11 07:08:30|6908.6|6902.6|6906.2|6900.2|6908.6|6902.6|6905.8|6899.8|2
1623395320000|2021-06-11 07:08:40|6906.5|6900.5|6909.7|6903.7|6909.7|6903.7|6906.2|6900.2|2
1623395340000|2021-06-11 07:09:00|6910.2|6904.2|6903.9|6897.9|6911|6905|6903.9|6897.9|6
1623395350000|2021-06-11 07:09:10|6904.4|6898.4|6903.9|6897.9|6904.4|6898.4|6903.9|6897.9|0
1623395360000|2021-06-11 07:09:20|6903.6|6897.6|6903.4|6897.4|6903.6|6897.6|6902.9|6896.9|0
1623395390000|2021-06-11 07:09:50|6903.3|6897.3|6900.6|6894.6|6903.3|6897.3|6900.6|6894.6|1
1623395400000|2021-06-11 07:10:00|6900.9|6894.9|6900.3|6894.3|6901.1|6895.1|6900.3|6894.3|0
1623395410000|2021-06-11 07:10:10|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|0
1623395420000|2021-06-11 07:10:20|6900.6|6894.6|6901.9|6895.9|6901.9|6895.9|6899.9|6893.9|2
1623395430000|2021-06-11 07:10:30|6902.3|6896.3|6901.6|6895.6|6902.3|6896.3|6901.6|6895.6|0
1623395440000|2021-06-11 07:10:40|6901.4|6895.4|6901.4|6895.4|6901.4|6895.4|6901.4|6895.4|0
1623395450000|2021-06-11 07:10:50|||||||||1
1623395460000|2021-06-11 07:11:00|6901.8|6895.8|6902.1|6896.1|6902.1|6896.1|6901.8|6895.8|1
1623395480000|2021-06-11 07:11:20|6901.7|6895.7|6902.3|6896.3|6902.6|6896.6|6901.1|6895.1|3
1623395490000|2021-06-11 07:11:30|6902.1|6896.1|6902.1|6896.1|6902.1|6896.1|6902.1|6896.1|0
1623395500000|2021-06-11 07:11:40|6902.3|6896.3|6902.3|6896.3|6902.3|6896.3|6902.3|6896.3|0
1623395510000|2021-06-11 07:11:50|6902.4|6896.4|6903.3|6897.3|6903.3|6897.3|6902.4|6896.4|4
1623395520000|2021-06-11 07:12:00|6902.9|6896.9|6906.3|6900.3|6906.3|6900.3|6902.9|6896.9|3
1623395530000|2021-06-11 07:12:10|6905.8|6899.8|6907|6901|6907|6901|6905.8|6899.8|3
1623395540000|2021-06-11 07:12:20|6907.9|6901.9|6908.3|6902.3|6908.6|6902.6|6907.9|6901.9|5
1623395550000|2021-06-11 07:12:30|6909.1|6903.1|6909.1|6903.1|6909.1|6903.1|6909.1|6903.1|0
1623395560000|2021-06-11 07:12:40|6909.6|6903.6|6909.9|6903.9|6909.9|6903.9|6909.6|6903.6|20
1623395570000|2021-06-11 07:12:50|6911.3|6905.3|6912.8|6906.8|6912.8|6906.8|6911.3|6905.3|0
1623395580000|2021-06-11 07:13:00|6912.9|6906.9|6913.9|6907.9|6913.9|6907.9|6912.9|6906.9|4
1623395590000|2021-06-11 07:13:10|6914.6|6908.6|6914.6|6908.6|6914.6|6908.6|6914.6|6908.6|0
1623395600000|2021-06-11 07:13:20|6914.9|6908.9|6917.8|6907.8|6917.8|6908.9|6914.9|6907.8|2
1623395620000|2021-06-11 07:13:40|6917.9|6907.9|6918.4|6912.4|6918.4|6912.4|6916.4|6907.9|0
1623395630000|2021-06-11 07:13:50|6916.9|6910.9|6916.9|6910.9|6916.9|6910.9|6916.9|6910.9|2
1623395640000|2021-06-11 07:14:00|6916.8|6910.8|6917.9|6907.9|6917.9|6910.8|6916.8|6907.9|1
1623395650000|2021-06-11 07:14:10|||||||||1
1623395660000|2021-06-11 07:14:20|6915.6|6909.6|6916.6|6910.6|6916.6|6910.6|6915.6|6909.6|0
1623395670000|2021-06-11 07:14:30|6916.9|6910.9|6916.9|6910.9|6916.9|6910.9|6916.4|6910.4|4
1623395680000|2021-06-11 07:14:40|6917.1|6911.1|6917.4|6911.4|6917.4|6911.4|6917.1|6911.1|0
1623395690000|2021-06-11 07:14:50|6917.9|6911.9|6917.9|6911.9|6917.9|6911.9|6917.9|6911.9|0
1623395700000|2021-06-11 07:15:00|6918.9|6912.9|6919.9|6913.9|6919.9|6913.9|6918.9|6912.9|1
1623395710000|2021-06-11 07:15:10|6919.7|6913.7|6919.9|6913.9|6919.9|6913.9|6919.7|6913.7|0
1623395730000|2021-06-11 07:15:30|6920.1|6914.1|6920.4|6914.4|6920.4|6914.4|6920.1|6914.1|0
1623395750000|2021-06-11 07:15:50|6919.9|6913.9|6918.2|6912.2|6919.9|6913.9|6917.9|6911.9|6
1623395760000|2021-06-11 07:16:00|6921.6|6911.6|6920.4|6914.4|6921.6|6914.4|6920.1|6911.6|3
1623395770000|2021-06-11 07:16:10|6922.6|6912.6|6920.4|6914.4|6922.6|6914.4|6920.4|6912.6|0
1623395790000|2021-06-11 07:16:30|6921.9|6911.9|6921.9|6911.9|6921.9|6911.9|6921.9|6911.9|2
1623395800000|2021-06-11 07:16:40|6917.6|6911.6|6916.2|6910.2|6917.6|6911.6|6916.2|6910.2|1
1623395810000|2021-06-11 07:16:50|6915.9|6909.9|6916.2|6910.2|6916.2|6910.2|6915.2|6909.2|4
1623395820000|2021-06-11 07:17:00|6916.7|6910.7|6921.1|6915.1|6921.1|6915.1|6916.7|6910.7|14
1623395830000|2021-06-11 07:17:10|6921.4|6915.4|6921.4|6911.4|6921.4|6915.4|6921.1|6911.4|3
1623395860000|2021-06-11 07:17:40|6921.2|6911.2|6920.9|6910.9|6921.2|6911.2|6920.9|6910.9|0
1623395870000|2021-06-11 07:17:50|6920.7|6914.7|6919.1|6913.1|6920.7|6914.7|6919.1|6913.1|3
1623395880000|2021-06-11 07:18:00|6918.2|6912.2|6917.1|6911.1|6918.2|6912.2|6917.1|6911.1|2
1623395890000|2021-06-11 07:18:10|6917.2|6911.2|6917.1|6911.1|6917.6|6911.6|6917.1|6911.1|0
1623395940000|2021-06-11 07:19:00|6917.6|6911.6|6917.9|6911.9|6918.1|6912.1|6917.4|6911.4|2
1623395960000|2021-06-11 07:19:20|6917.6|6911.6|6917.6|6911.6|6917.6|6911.6|6917.6|6911.6|0
1623395970000|2021-06-11 07:19:30|6917.2|6911.2|6917.9|6911.9|6917.9|6911.9|6917.2|6911.2|4
1623396030000|2021-06-11 07:20:30|6921.2|6911.2|6921.2|6911.2|6921.2|6911.2|6921.2|6911.2|3
1623396040000|2021-06-11 07:20:40|6918.3|6912.3|6915.6|6909.6|6918.3|6912.3|6915.6|6909.6|1
1623396050000|2021-06-11 07:20:50|6916.6|6910.6|6916.6|6910.6|6916.6|6910.6|6916.6|6910.6|1
1623396070000|2021-06-11 07:21:10|6916.9|6910.9|6916.6|6910.6|6916.9|6910.9|6916.6|6910.6|0
1623396080000|2021-06-11 07:21:20|6915.1|6909.1|6914.6|6908.6|6915.1|6909.1|6914.6|6908.6|0
1623396100000|2021-06-11 07:21:40|6915.6|6909.6|6915.6|6909.6|6915.6|6909.6|6915.6|6909.6|4
1623396110000|2021-06-11 07:21:50|6915.1|6909.1|6915.1|6909.1|6915.1|6909.1|6915.1|6909.1|0
1623396120000|2021-06-11 07:22:00|6915.2|6909.2|6921.2|6911.2|6921.2|6913.3|6915.2|6909.2|18
1623396130000|2021-06-11 07:22:10|6921.6|6911.6|6920.4|6914.4|6921.6|6914.4|6919.7|6911.2|4
1623396140000|2021-06-11 07:22:20|6920.7|6914.7|6920.4|6914.4|6920.7|6914.7|6920.2|6914.2|1
1623396190000|2021-06-11 07:23:10|6920.7|6914.7|6920.7|6914.7|6920.7|6914.7|6920.7|6914.7|0
1623396220000|2021-06-11 07:23:40|6921|6915|6921|6915|6921|6915|6921|6915|0
1623396250000|2021-06-11 07:24:10|6921.2|6915.2|6922|6916|6922|6916|6921.2|6915.2|0
1623396270000|2021-06-11 07:24:30|6922.5|6916.5|6922.5|6916.5|6922.5|6916.5|6922.5|6916.5|0
1623396290000|2021-06-11 07:24:50|||||||||1
1623396300000|2021-06-11 07:25:00|6923.5|6917.5|6924.5|6918.5|6924.5|6918.5|6923.5|6917.5|2
1623396330000|2021-06-11 07:25:30|6925.4|6919.4|6926.1|6920.1|6926.1|6920.1|6925.4|6919.4|1
1623396340000|2021-06-11 07:25:40|6926.4|6920.4|6927.2|6921.2|6927.2|6921.2|6926.4|6920.4|1
1623396350000|2021-06-11 07:25:50|6927.7|6921.7|6927.7|6921.7|6927.7|6921.7|6927.7|6921.7|0
1623396360000|2021-06-11 07:26:00|||||||||3
1623396370000|2021-06-11 07:26:10|6928|6922|6928|6922|6928|6922|6928|6922|0
1623396400000|2021-06-11 07:26:40|||||||||1
1623396410000|2021-06-11 07:26:50|6927.5|6921.5|6927|6921|6927.5|6921.5|6927|6921|1
1623396420000|2021-06-11 07:27:00|6927.7|6921.7|6927.5|6921.5|6927.7|6921.7|6927.5|6921.5|3
1623396430000|2021-06-11 07:27:10|6927.7|6921.7|6927.5|6921.5|6927.7|6921.7|6927.5|6921.5|3
1623396440000|2021-06-11 07:27:20|6927.2|6921.2|6927.2|6921.2|6927.2|6921.2|6927.2|6921.2|2
1623396450000|2021-06-11 07:27:30|6926.9|6920.9|6926.9|6920.9|6926.9|6920.9|6926.9|6920.9|0
1623396460000|2021-06-11 07:27:40|6925.7|6919.7|6925.4|6919.4|6925.7|6919.7|6925.4|6919.4|3
1623396470000|2021-06-11 07:27:50|6924.4|6918.4|6924.9|6918.9|6924.9|6918.9|6924.4|6918.4|1
1623396480000|2021-06-11 07:28:00|6924.7|6918.7|6924.5|6918.5|6924.7|6918.7|6924.5|6918.5|0
1623396490000|2021-06-11 07:28:10|6924.2|6918.2|6924.4|6918.4|6924.7|6918.7|6924.2|6918.2|2
1623396500000|2021-06-11 07:28:20|6924.7|6918.7|6924.9|6918.9|6924.9|6918.9|6924.7|6918.7|0
1623396520000|2021-06-11 07:28:40|6924.4|6918.4|6924.6|6918.6|6924.6|6918.6|6923.1|6917.1|5
1623396530000|2021-06-11 07:28:50|6925.1|6919.1|6923.7|6917.7|6925.1|6919.1|6923.7|6917.7|0
1623396560000|2021-06-11 07:29:20|6922.9|6916.9|6922.9|6916.9|6922.9|6916.9|6922.9|6916.9|1
1623396570000|2021-06-11 07:29:30|6922.6|6916.6|6922.1|6916.1|6922.6|6916.6|6922.1|6916.1|1
1623396590000|2021-06-11 07:29:50|6921.4|6915.4|6921.1|6915.1|6921.4|6915.4|6921.1|6915.1|1
1623396600000|2021-06-11 07:30:00|6921.3|6915.3|6921.1|6915.1|6921.6|6915.6|6921.1|6915.1|0
1623396610000|2021-06-11 07:30:10|6920.2|6914.2|6920.2|6914.2|6920.2|6914.2|6919.9|6913.9|0
1623396620000|2021-06-11 07:30:20|6919.9|6913.9|6920.7|6914.7|6920.7|6914.7|6919.9|6913.9|0
1623396630000|2021-06-11 07:30:30|6920.6|6914.6|6923.2|6917.2|6923.5|6917.5|6920.6|6914.6|2
1623396640000|2021-06-11 07:30:40|6924.5|6918.5|6923.6|6917.6|6924.7|6918.7|6923.6|6917.6|0
1623396650000|2021-06-11 07:30:50|6923.2|6917.2|6923.2|6917.2|6923.2|6917.2|6923.2|6917.2|0
1623396670000|2021-06-11 07:31:10|6923.6|6917.6|6924.9|6918.9|6924.9|6918.9|6923.6|6917.6|4
1623396720000|2021-06-11 07:32:00|6925.2|6919.2|6925.2|6919.2|6925.2|6919.2|6924.7|6918.7|1
1623396730000|2021-06-11 07:32:10|6926.7|6920.7|6927.4|6921.4|6927.4|6921.4|6926.2|6920.2|8
1623396760000|2021-06-11 07:32:40|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|6928.4|6922.4|4
1623396810000|2021-06-11 07:33:30|6928.7|6922.7|6928.7|6922.7|6928.7|6922.7|6928.7|6922.7|0
1623396830000|2021-06-11 07:33:50|6929.6|6923.6|6929.9|6923.9|6929.9|6923.9|6929.6|6923.6|2
1623396840000|2021-06-11 07:34:00|6929.7|6923.7|6927.7|6921.7|6929.9|6923.9|6927.6|6921.6|3
1623396900000|2021-06-11 07:35:00|6928.1|6922.1|6928.1|6922.1|6928.1|6922.1|6928.1|6922.1|0
1623396910000|2021-06-11 07:35:10|6929.2|6923.2|6929.2|6923.2|6929.2|6923.2|6929.2|6923.2|4
1623396920000|2021-06-11 07:35:20|6928.7|6922.7|6928.1|6922.1|6928.7|6922.7|6928.1|6922.1|1
1623396940000|2021-06-11 07:35:40|6927.7|6921.7|6927.2|6921.2|6927.7|6921.7|6927.2|6921.2|0
1623396950000|2021-06-11 07:35:50|6926.7|6920.7|6926.8|6920.8|6928.6|6920.8|6924.9|6918.6|9
1623396960000|2021-06-11 07:36:00|6927.1|6921.1|6926.6|6920.6|6927.4|6921.4|6926.6|6920.6|1
1623396970000|2021-06-11 07:36:10|6926.9|6920.9|6926.9|6920.9|6926.9|6920.9|6926.9|6920.9|0
1623396990000|2021-06-11 07:36:30|6926.4|6920.4|6925.8|6919.8|6926.4|6920.4|6925.8|6919.8|0
1623397000000|2021-06-11 07:36:40|6926.1|6920.1|6926.1|6920.1|6926.1|6920.1|6926.1|6920.1|0
1623397020000|2021-06-11 07:37:00|6926.4|6920.4|6926.4|6920.4|6926.6|6920.6|6926.4|6920.4|0
1623397030000|2021-06-11 07:37:10|6926.1|6920.1|6928.1|6922.1|6929.6|6923.6|6926.1|6920.1|6
1623397040000|2021-06-11 07:37:20|6927.9|6921.9|6928.4|6922.4|6928.4|6922.4|6927.9|6921.9|0
1623397050000|2021-06-11 07:37:30|6928.7|6922.7|6928.7|6922.7|6928.7|6922.7|6928.7|6922.7|0
1623397060000|2021-06-11 07:37:40|6928.9|6922.9|6928.9|6922.9|6928.9|6922.9|6928.9|6922.9|1
1623397070000|2021-06-11 07:37:50|6927.9|6921.9|6928.5|6922.5|6928.5|6922.5|6927.9|6921.9|1
1623397080000|2021-06-11 07:38:00|6928.4|6922.4|6926.5|6920.5|6928.4|6922.4|6926.2|6920.2|3
1623397090000|2021-06-11 07:38:10|||||||||2
1623397120000|2021-06-11 07:38:40|6926.2|6920.2|6926.2|6920.2|6926.2|6920.2|6926.2|6920.2|0
1623397130000|2021-06-11 07:38:50|6925.2|6919.2|6924.7|6918.7|6925.2|6919.2|6924.7|6918.7|1
1623397140000|2021-06-11 07:39:00|6924.5|6918.5|6924.2|6918.2|6924.5|6918.5|6924.2|6918.2|0
1623397160000|2021-06-11 07:39:20|6923.9|6917.9|6923.9|6917.9|6923.9|6917.9|6923.9|6917.9|0
1623397170000|2021-06-11 07:39:30|6922.7|6916.7|6922.7|6916.7|6922.7|6916.7|6922.7|6916.7|1
1623397200000|2021-06-11 07:40:00|6922.5|6916.5|6920.5|6914.5|6922.7|6916.7|6920.5|6914.5|8
1623397210000|2021-06-11 07:40:10|6920.2|6914.2|6919.2|6913.2|6920.2|6914.2|6919.2|6913.2|0
1623397220000|2021-06-11 07:40:20|6919|6913|6919.7|6913.7|6919.7|6913.7|6918.3|6912.3|2
1623397230000|2021-06-11 07:40:30|6919.5|6913.5|6918.8|6912.8|6919.5|6913.5|6918.8|6912.8|0
1623397240000|2021-06-11 07:40:40|6917.8|6911.8|6918.8|6912.8|6920.4|6912.8|6917.8|6910.4|13
1623397250000|2021-06-11 07:40:50|6919.1|6913.1|6919|6913|6919.1|6913.1|6918.8|6912.8|0
1623397260000|2021-06-11 07:41:00|6919.3|6913.3|6918.3|6912.3|6919.6|6913.6|6918.3|6912.3|0
1623397270000|2021-06-11 07:41:10|6918.6|6912.6|6918.1|6912.1|6918.6|6912.6|6918.1|6912.1|0
1623397280000|2021-06-11 07:41:20|6917.6|6911.6|6918.6|6912.6|6918.6|6912.6|6917.6|6911.6|1
1623397290000|2021-06-11 07:41:30|6918.8|6912.8|6919.4|6913.4|6919.4|6913.4|6918.8|6912.8|0
1623397300000|2021-06-11 07:41:40|6919.6|6913.6|6919.9|6913.9|6920.3|6914.3|6919.6|6913.6|0
1623397320000|2021-06-11 07:42:00|6920.1|6914.1|6920.8|6914.8|6920.8|6914.8|6920.1|6914.1|3
1623397330000|2021-06-11 07:42:10|6921.1|6915.1|6922.3|6916.3|6922.3|6916.3|6921.1|6915.1|3
1623397340000|2021-06-11 07:42:20|6922|6916|6922.3|6916.3|6922.3|6916.3|6922|6916|0
1623397350000|2021-06-11 07:42:30|6922.5|6916.5|6922.5|6916.5|6922.5|6916.5|6922.5|6916.5|0
1623397370000|2021-06-11 07:42:50|6922.3|6916.3|6922.3|6916.3|6922.3|6916.3|6922.3|6916.3|0
1623397380000|2021-06-11 07:43:00|6922.5|6916.5|6923.2|6917.2|6923.2|6917.2|6922.3|6916.3|2
1623397390000|2021-06-11 07:43:10|6923.8|6917.8|6923.8|6917.8|6923.8|6917.8|6923.8|6917.8|0
1623397400000|2021-06-11 07:43:20|6924.3|6918.3|6924.3|6918.3|6924.3|6918.3|6924.3|6918.3|0
1623397410000|2021-06-11 07:43:30|6924.1|6918.1|6924.3|6918.3|6924.3|6918.3|6923.5|6917.5|0
1623397440000|2021-06-11 07:44:00|6924.8|6918.8|6924.8|6918.8|6924.8|6918.8|6924.8|6918.8|0
1623397450000|2021-06-11 07:44:10|6925.3|6919.3|6926.3|6920.3|6926.3|6920.3|6925.3|6919.3|0
1623397460000|2021-06-11 07:44:20|6925.8|6919.8|6926|6920|6926|6920|6925.8|6919.8|0
1623397470000|2021-06-11 07:44:30|6925.8|6919.8|6926|6920|6926|6920|6925.8|6919.8|0
1623397480000|2021-06-11 07:44:40|6925.8|6919.8|6925.8|6919.8|6925.8|6919.8|6925.8|6919.8|0
1623397500000|2021-06-11 07:45:00|6926|6920|6925|6919|6926.2|6920.2|6925|6919|1
1623397540000|2021-06-11 07:45:40|6925.1|6919.1|6925.8|6919.8|6925.8|6919.8|6925.1|6919.1|1
1623397550000|2021-06-11 07:45:50|6926|6920|6926|6920|6926|6920|6926|6920|0
1623397560000|2021-06-11 07:46:00|6925.8|6919.8|6925.8|6919.8|6925.8|6919.8|6925.8|6919.8|0
1623397580000|2021-06-11 07:46:20|6926|6920|6925.5|6919.5|6926|6920|6925.5|6919.5|0
1623397610000|2021-06-11 07:46:50|6924.8|6918.8|6924.3|6918.3|6924.8|6918.8|6924.3|6918.3|2
1623397620000|2021-06-11 07:47:00|6924.6|6918.6|6925.1|6919.1|6925.1|6919.1|6924.6|6918.6|0
1623397630000|2021-06-11 07:47:10|6927.8|6917.8|6927.8|6917.8|6927.8|6917.8|6927.8|6917.8|4
1623397650000|2021-06-11 07:47:30|6925.6|6919.6|6925.6|6919.6|6925.6|6919.6|6925.6|6919.6|0
1623397660000|2021-06-11 07:47:40|6925.3|6919.3|6925.6|6919.6|6925.6|6919.6|6925.3|6919.3|0
1623397670000|2021-06-11 07:47:50|6925.3|6919.3|6925.3|6919.3|6925.3|6919.3|6925.3|6919.3|0
1623397680000|2021-06-11 07:48:00|6926|6920|6925.3|6919.3|6926|6920|6925.3|6919.3|0
1623397690000|2021-06-11 07:48:10|6925.1|6919.1|6925.1|6919.1|6925.1|6919.1|6925.1|6919.1|0
1623397700000|2021-06-11 07:48:20|6925.3|6919.3|6926.6|6920.6|6927.1|6921.1|6925.3|6919.3|0
1623397720000|2021-06-11 07:48:40|6926.8|6920.8|6927.3|6921.3|6927.3|6921.3|6926.8|6920.8|0
1623397740000|2021-06-11 07:49:00|6927.1|6921.1|6927.3|6921.3|6927.3|6921.3|6927.1|6921.1|1
1623397760000|2021-06-11 07:49:20|6926.9|6920.9|6927.1|6921.1|6927.1|6921.1|6926.9|6920.9|0
1623397780000|2021-06-11 07:49:40|6927.3|6921.3|6927.3|6921.3|6927.3|6921.3|6927.3|6921.3|0
1623397790000|2021-06-11 07:49:50|6927.6|6921.6|6927.6|6921.6|6927.6|6921.6|6927.6|6921.6|1
1623397840000|2021-06-11 07:50:40|6927.1|6921.1|6926.8|6920.8|6927.1|6921.1|6926.8|6920.8|0
1623397850000|2021-06-11 07:50:50|6926.6|6920.6|6926.6|6920.6|6926.6|6920.6|6926.6|6920.6|1
1623397860000|2021-06-11 07:51:00|6925.6|6919.6|6925.6|6919.6|6925.6|6919.6|6925.6|6919.6|2
1623397870000|2021-06-11 07:51:10|6925.1|6919.1|6925.1|6919.1|6925.1|6919.1|6925.1|6919.1|0
1623397900000|2021-06-11 07:51:40|6924.8|6918.8|6924.6|6918.6|6924.8|6918.8|6924.6|6918.6|0
1623397910000|2021-06-11 07:51:50|6924|6918|6924|6918|6924|6918|6923.8|6917.8|0
1623397920000|2021-06-11 07:52:00|6923.8|6917.8|6923.8|6917.8|6923.8|6917.8|6923.8|6917.8|0
1623397960000|2021-06-11 07:52:40|6923.6|6917.6|6922.6|6916.6|6923.6|6917.6|6922.6|6916.6|0
1623397970000|2021-06-11 07:52:50|6922.4|6916.4|6922.3|6916.3|6922.4|6916.4|6922.1|6916.1|1
1623397980000|2021-06-11 07:53:00|6922.6|6916.6|6922.6|6916.6|6922.6|6916.6|6922.6|6916.6|0
1623398000000|2021-06-11 07:53:20|6922.1|6916.1|6922.1|6916.1|6922.1|6916.1|6922.1|6916.1|0
1623398030000|2021-06-11 07:53:50|||||||||3
1623398040000|2021-06-11 07:54:00|6922.3|6916.3|6922.6|6916.6|6922.6|6916.6|6922.3|6916.3|0
1623398060000|2021-06-11 07:54:20|6922.9|6916.9|6923.3|6917.3|6923.3|6917.3|6922.9|6916.9|4
1623398070000|2021-06-11 07:54:30|6922.6|6916.6|6922.6|6916.6|6922.6|6916.6|6922.6|6916.6|0
1623398100000|2021-06-11 07:55:00|6921.6|6915.6|6921.9|6915.9|6921.9|6915.9|6921.6|6915.6|1
1623398140000|2021-06-11 07:55:40|6922.3|6916.3|6922.3|6916.3|6922.3|6916.3|6922.3|6916.3|0
1623398150000|2021-06-11 07:55:50|6921.8|6915.8|6921.4|6915.4|6921.8|6915.8|6921.4|6915.4|1
1623398160000|2021-06-11 07:56:00|6921.8|6915.8|6921.8|6915.8|6921.8|6915.8|6921.8|6915.8|0
1623398190000|2021-06-11 07:56:30|6922.4|6916.4|6922.8|6916.8|6922.8|6916.8|6922.4|6916.4|0
1623398220000|2021-06-11 07:57:00|6921.8|6915.8|6922.9|6916.9|6922.9|6916.9|6921.8|6915.8|3
1623398270000|2021-06-11 07:57:50|6922.4|6916.4|6921.3|6915.3|6922.4|6916.4|6921.3|6915.3|0
1623398300000|2021-06-11 07:58:20|6921.6|6915.6|6922.4|6916.4|6922.4|6916.4|6921.6|6915.6|0
1623398330000|2021-06-11 07:58:50|6921.9|6915.9|6921|6915|6921.9|6915.9|6921|6915|0
1623398340000|2021-06-11 07:59:00|6921.3|6915.3|6919.4|6913.4|6921.3|6915.3|6919.4|6913.4|2
1623398350000|2021-06-11 07:59:10|6919.6|6913.6|6919.6|6913.6|6919.6|6913.6|6919.6|6913.6|0
1623398360000|2021-06-11 07:59:20|6919.1|6913.1|6918.4|6912.4|6919.1|6913.1|6918.4|6912.4|1
1623398370000|2021-06-11 07:59:30|6918.2|6912.2|6918.4|6912.4|6918.4|6912.4|6918.1|6912.1|1
1623398390000|2021-06-11 07:59:50|6919.1|6913.1|6919.8|6913.8|6919.8|6913.8|6919.1|6913.1|2
1623398400000|2021-06-11 08:00:00|6919.6|6913.6|6916.6|6910.6|6920.1|6914.1|6916.6|6910.6|3
1623398410000|2021-06-11 08:00:10|6916.3|6910.3|6916.8|6910.8|6916.8|6910.8|6916.3|6910.3|0
1623398430000|2021-06-11 08:00:30|6917.1|6911.1|6916.9|6910.9|6917.1|6911.1|6916.9|6910.9|0
1623398440000|2021-06-11 08:00:40|6917.1|6911.1|6917.1|6911.1|6917.1|6911.1|6917.1|6911.1|0
1623398460000|2021-06-11 08:01:00|6916.9|6910.9|6915.4|6909.4|6916.9|6910.9|6915.3|6909.3|0
1623398470000|2021-06-11 08:01:10|6915.6|6909.6|6915.6|6909.6|6915.6|6909.6|6915.6|6909.6|0
1623398480000|2021-06-11 08:01:20|6916.1|6910.1|6916.1|6910.1|6916.1|6910.1|6916.1|6910.1|0
1623398490000|2021-06-11 08:01:30|6915.9|6909.9|6915.9|6909.9|6915.9|6909.9|6915.9|6909.9|0
1623398500000|2021-06-11 08:01:40|6916.2|6910.2|6915.9|6909.9|6916.2|6910.2|6915.9|6909.9|0
1623398510000|2021-06-11 08:01:50|6916.3|6910.3|6917.6|6911.6|6918.4|6912.4|6916.3|6910.3|2
1623398520000|2021-06-11 08:02:00|6917.9|6911.9|6917.9|6911.9|6917.9|6911.9|6917.9|6911.9|0
1623398550000|2021-06-11 08:02:30|6917.6|6911.6|6917.9|6911.9|6917.9|6911.9|6917.6|6911.6|2
1623398560000|2021-06-11 08:02:40|6917.6|6911.6|6916.6|6910.6|6917.6|6911.6|6916.3|6910.3|0
1623398570000|2021-06-11 08:02:50|6916.8|6910.8|6917.1|6911.1|6917.1|6911.1|6916.8|6910.8|0
1623398600000|2021-06-11 08:03:20|6917.6|6911.6|6920.6|6914.6|6920.6|6914.6|6917.6|6911.6|9
1623398630000|2021-06-11 08:03:50|6920.8|6914.8|6920.8|6914.8|6920.8|6914.8|6920.8|6914.8|0
1623398640000|2021-06-11 08:04:00|6921.4|6915.4|6921.6|6915.6|6921.8|6915.8|6921.4|6915.4|0
1623398650000|2021-06-11 08:04:10|6921.3|6915.3|6921.3|6915.3|6921.3|6915.3|6921.3|6915.3|0
1623398670000|2021-06-11 08:04:30|6921.1|6915.1|6921.4|6915.4|6921.4|6915.4|6920.8|6914.8|0
1623398680000|2021-06-11 08:04:40|6920.9|6914.9|6920.3|6914.3|6920.9|6914.9|6920.3|6914.3|0
1623398690000|2021-06-11 08:04:50|6922.6|6916.6|6922.3|6916.3|6922.6|6916.6|6922.3|6916.3|2
1623398700000|2021-06-11 08:05:00|6922.6|6916.6|6922.6|6916.6|6922.6|6916.6|6922.6|6916.6|0
1623398710000|2021-06-11 08:05:10|6922.3|6916.3|6925.1|6919.1|6925.1|6919.1|6922.3|6916.3|1
1623398720000|2021-06-11 08:05:20|6925.3|6919.3|6925.6|6919.6|6925.6|6919.6|6925.3|6919.3|0
1623398730000|2021-06-11 08:05:30|6926.1|6920.1|6926.6|6920.6|6926.6|6920.6|6925.8|6919.8|2
1623398740000|2021-06-11 08:05:40|6926.3|6920.3|6925.3|6919.3|6926.3|6920.3|6925.3|6919.3|1
1623398750000|2021-06-11 08:05:50|6924.4|6918.4|6924.4|6918.4|6924.4|6918.4|6921.6|6915.6|2
1623398760000|2021-06-11 08:06:00|6924.3|6918.3|6923.9|6917.9|6924.3|6918.3|6923.9|6917.9|0
1623398780000|2021-06-11 08:06:20|6924.6|6918.6|6924.8|6918.8|6924.8|6918.8|6924.6|6918.6|3
1623398790000|2021-06-11 08:06:30|6924.4|6918.4|6926.4|6920.4|6926.4|6920.4|6924.4|6918.4|0
1623398810000|2021-06-11 08:06:50|6925.9|6919.9|6926.4|6920.4|6926.4|6920.4|6925.9|6919.9|0
1623398820000|2021-06-11 08:07:00|6925.9|6919.9|6928.4|6922.4|6928.4|6922.4|6925.9|6919.9|4
1623398830000|2021-06-11 08:07:10|6927.9|6921.9|6928.1|6922.1|6928.1|6922.1|6927.9|6921.9|1
1623398840000|2021-06-11 08:07:20|6928.4|6922.4|6927.9|6921.9|6928.4|6922.4|6927.9|6921.9|0
1623398870000|2021-06-11 08:07:50|6927.8|6921.8|6927.8|6921.8|6927.8|6921.8|6927.8|6921.8|0
1623398880000|2021-06-11 08:08:00|6926.9|6920.9|6926.3|6920.3|6926.9|6920.9|6925.3|6919.3|0
1623398890000|2021-06-11 08:08:10|6926.9|6920.9|6927.1|6921.1|6927.1|6921.1|6926.9|6920.9|0
1623398930000|2021-06-11 08:08:50|6927.4|6921.4|6927.4|6921.4|6927.4|6921.4|6927.4|6921.4|0
1623399000000|2021-06-11 08:10:00|6927.1|6921.1|6925.1|6919.1|6927.1|6921.1|6925.1|6919.1|2
1623399010000|2021-06-11 08:10:10|6924.9|6918.9|6924.6|6918.6|6924.9|6918.9|6924.6|6918.6|0
1623399020000|2021-06-11 08:10:20|6924.4|6918.4|6924.4|6918.4|6924.4|6918.4|6924.4|6918.4|0
1623399050000|2021-06-11 08:10:50|||||||||2
1623399080000|2021-06-11 08:11:20|6923.9|6917.9|6924.1|6918.1|6924.1|6918.1|6923.9|6917.9|0
1623399090000|2021-06-11 08:11:30|6924.4|6918.4|6924.4|6918.4|6924.4|6918.4|6924.4|6918.4|0
1623399100000|2021-06-11 08:11:40|6924.7|6918.7|6924.7|6918.7|6924.7|6918.7|6924.7|6918.7|1
1623399110000|2021-06-11 08:11:50|6924.9|6918.9|6924.9|6918.9|6924.9|6918.9|6924.9|6918.9|0
1623399140000|2021-06-11 08:12:20|6925.1|6919.1|6923.1|6917.1|6925.1|6919.1|6922.9|6916.9|1
1623399150000|2021-06-11 08:12:30|6923.4|6917.4|6923.4|6917.4|6923.6|6917.6|6923.1|6917.1|1
1623399180000|2021-06-11 08:13:00|6922.6|6916.6|6923.2|6917.2|6923.2|6917.2|6922.6|6916.6|0
1623399220000|2021-06-11 08:13:40|6922.9|6916.9|6922.9|6916.9|6923.2|6917.2|6922.9|6916.9|0
1623399230000|2021-06-11 08:13:50|6923.2|6917.2|6922.8|6916.8|6923.4|6917.4|6922.6|6916.6|0
1623399240000|2021-06-11 08:14:00|6923.4|6917.4|6923.4|6917.4|6923.4|6917.4|6923.4|6917.4|0
1623399250000|2021-06-11 08:14:10|6923.1|6917.1|6923.4|6917.4|6923.4|6917.4|6923.1|6917.1|0
1623399290000|2021-06-11 08:14:50|||||||||1
1623399320000|2021-06-11 08:15:20|6923.1|6917.1|6923.1|6917.1|6923.1|6917.1|6923.1|6917.1|0
1623399330000|2021-06-11 08:15:30|6922.9|6916.9|6923.1|6917.1|6923.1|6917.1|6922.9|6916.9|0
1623399340000|2021-06-11 08:15:40|6923.4|6917.4|6923.4|6917.4|6923.4|6917.4|6923.4|6917.4|0
1623399360000|2021-06-11 08:16:00|6923.7|6917.7|6923.4|6917.4|6923.7|6917.7|6923.4|6917.4|0
1623399380000|2021-06-11 08:16:20|6922.7|6916.7|6922.4|6916.4|6922.7|6916.7|6922.4|6916.4|0
1623399410000|2021-06-11 08:16:50|6921.9|6915.9|6920.9|6914.9|6922.2|6916.2|6920.9|6914.9|1
1623399420000|2021-06-11 08:17:00|6921.2|6915.2|6920.1|6914.1|6922.1|6915.6|6920.1|6912.1|7
1623399430000|2021-06-11 08:17:10|6919.7|6913.7|6919.4|6913.4|6919.7|6913.7|6919.4|6913.4|0
1623399440000|2021-06-11 08:17:20|6919.2|6913.2|6918.9|6912.9|6919.2|6913.2|6918.9|6912.9|1
1623399450000|2021-06-11 08:17:30|6918.6|6912.6|6918.4|6912.4|6919.2|6913.2|6918.4|6912.4|1
1623399460000|2021-06-11 08:17:40|6918.2|6912.2|6918.2|6912.2|6918.2|6912.2|6918.2|6912.2|0
1623399470000|2021-06-11 08:17:50|6917.4|6911.4|6917.4|6911.4|6917.4|6911.4|6917.4|6911.4|0
1623399480000|2021-06-11 08:18:00|6914.7|6908.7|6913.7|6907.7|6914.7|6908.7|6913.7|6907.7|6
1623399500000|2021-06-11 08:18:20|6913.4|6907.4|6913.7|6907.7|6913.7|6907.7|6913.4|6907.4|1
1623399510000|2021-06-11 08:18:30|6914.1|6908.1|6914.1|6908.1|6914.1|6908.1|6914.1|6908.1|0
1623399520000|2021-06-11 08:18:40|6914|6908|6914|6908|6914|6908|6914|6908|0
1623399570000|2021-06-11 08:19:30|6913.9|6907.9|6913.5|6907.5|6913.9|6907.9|6913.5|6907.5|0
1623399590000|2021-06-11 08:19:50|6912.5|6906.5|6912|6906|6912.5|6906.5|6912|6906|3
1623399600000|2021-06-11 08:20:00|6910.7|6904.7|6908.9|6902.9|6910.7|6904.7|6908.9|6902.9|4
1623399610000|2021-06-11 08:20:10|6908.5|6902.5|6907.7|6901.7|6908.5|6902.5|6907.7|6901.7|1
1623399620000|2021-06-11 08:20:20|6907.9|6901.9|6908.7|6902.7|6908.7|6902.7|6907.9|6901.9|1
1623399630000|2021-06-11 08:20:30|6908.5|6902.5|6908.5|6902.5|6908.5|6902.5|6908.4|6902.4|0
1623399640000|2021-06-11 08:20:40|6908.2|6902.2|6908|6902|6908.2|6902.2|6908|6902|0
1623399650000|2021-06-11 08:20:50|6907.7|6901.7|6907.7|6901.7|6907.7|6901.7|6907.7|6901.7|0
1623399660000|2021-06-11 08:21:00|6907.5|6901.5|6907.2|6901.2|6907.5|6901.5|6907.2|6901.2|0
1623399670000|2021-06-11 08:21:10|6906.9|6900.9|6907.2|6901.2|6907.2|6901.2|6906.9|6900.9|0
1623399690000|2021-06-11 08:21:30|6907.5|6901.5|6909.2|6903.2|6909.5|6903.5|6907.5|6901.5|9
1623399700000|2021-06-11 08:21:40|6909.5|6903.5|6910|6904|6910|6904|6909.5|6903.5|0
1623399720000|2021-06-11 08:22:00|6909.7|6903.7|6909.4|6903.4|6910|6904|6909.4|6903.4|0
1623399740000|2021-06-11 08:22:20|6908.2|6902.2|6908.5|6902.5|6910.1|6904.1|6908.2|6902.2|4
1623399750000|2021-06-11 08:22:30|6908.2|6902.2|6907.9|6901.9|6908.2|6902.2|6907.9|6901.9|1
1623399760000|2021-06-11 08:22:40|6907.6|6901.6|6907|6901|6907.6|6901.6|6907|6901|0
1623399800000|2021-06-11 08:23:20|6906.5|6900.5|6904.9|6898.9|6906.5|6900.5|6904.9|6898.9|0
1623399810000|2021-06-11 08:23:30|6904.5|6898.5|6898.9|6892.9|6904.5|6898.5|6898.9|6892.9|15
1623399820000|2021-06-11 08:23:40|6897.5|6891.5|6897|6891|6897.5|6891.5|6897|6891|4
1623399830000|2021-06-11 08:23:50|||||||||1
1623399840000|2021-06-11 08:24:00|6897.7|6891.7|6898.4|6892.4|6899.5|6893.5|6897.5|6891.5|5
1623399850000|2021-06-11 08:24:10|6898.2|6892.2|6898|6892|6898.2|6892.2|6898|6892|0
1623399870000|2021-06-11 08:24:30|6898.2|6892.2|6898.2|6892.2|6898.2|6892.2|6898.2|6892.2|0
1623399880000|2021-06-11 08:24:40|6898|6892|6897.5|6891.5|6898|6892|6897.5|6891.5|0
1623399890000|2021-06-11 08:24:50|6896.4|6890.4|6894.9|6888.9|6896.4|6890.4|6894.9|6888.9|3
1623399900000|2021-06-11 08:25:00|6895.2|6889.2|6896.2|6890.2|6896.5|6890.5|6895.2|6889.2|2
1623399910000|2021-06-11 08:25:10|6895.5|6889.5|6894.8|6888.8|6895.9|6889.9|6894.8|6888.8|4
1623399920000|2021-06-11 08:25:20|6894|6888|6894.5|6888.5|6894.5|6888.5|6894|6888|0
1623399930000|2021-06-11 08:25:30|6894.7|6888.7|6891.3|6885.3|6894.7|6888.7|6891.3|6885.3|5
1623399940000|2021-06-11 08:25:40|6891.6|6885.6|6891.6|6885.6|6892.8|6886.8|6891.6|6885.6|1
1623399950000|2021-06-11 08:25:50|6892|6886|6893.3|6887.3|6893.3|6887.3|6891.6|6885.6|11
1623399960000|2021-06-11 08:26:00|6893.7|6887.7|6897.3|6891.3|6897.3|6891.3|6893.7|6887.7|2
1623399990000|2021-06-11 08:26:30|6897|6891|6895.1|6889.1|6897|6891|6895.1|6889.1|1
1623400020000|2021-06-11 08:27:00|6895.3|6889.3|6896.5|6890.5|6897|6891|6895.3|6889.3|4
1623400030000|2021-06-11 08:27:10|6897.1|6891.1|6897.1|6891.1|6897.1|6891.1|6897.1|6891.1|0
1623400040000|2021-06-11 08:27:20|6897.3|6891.3|6896.5|6890.5|6897.6|6891.6|6896.5|6890.5|5
1623400050000|2021-06-11 08:27:30|6896.1|6890.1|6895|6889|6896.1|6890.1|6895|6889|0
1623400060000|2021-06-11 08:27:40|6894.8|6888.8|6894.8|6888.8|6894.8|6888.8|6894.8|6888.8|1
1623400070000|2021-06-11 08:27:50|6894.5|6888.5|6894.5|6888.5|6894.5|6888.5|6894.5|6888.5|0
1623400080000|2021-06-11 08:28:00|||||||||2
1623400110000|2021-06-11 08:28:30|6895|6889|6895.5|6889.5|6895.5|6889.5|6895|6889|3
1623400120000|2021-06-11 08:28:40|6896.5|6890.5|6899.1|6893.1|6899.1|6893.1|6896|6890|13
1623400130000|2021-06-11 08:28:50|6899.5|6893.5|6899.3|6893.3|6899.5|6893.5|6899.3|6893.3|0
1623400140000|2021-06-11 08:29:00|6898.8|6892.8|6898.8|6892.8|6898.8|6892.8|6898.8|6892.8|0
1623400150000|2021-06-11 08:29:10|6898.1|6892.1|6897.8|6891.8|6898.1|6892.1|6897.6|6891.6|0
1623400160000|2021-06-11 08:29:20|6898.5|6892.5|6898.7|6892.7|6898.7|6892.7|6898.5|6892.5|0
1623400170000|2021-06-11 08:29:30|6899.3|6893.3|6899.8|6893.8|6899.8|6893.8|6899.3|6893.3|1
1623400190000|2021-06-11 08:29:50|6900|6894|6900.8|6894.8|6900.8|6894.8|6900|6894|0
1623400200000|2021-06-11 08:30:00|6900|6894|6900.2|6894.2|6900.2|6894.2|6900|6894|0
1623400210000|2021-06-11 08:30:10|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|6900.8|6894.8|0
1623400220000|2021-06-11 08:30:20|6900.5|6894.5|6899.8|6893.8|6900.5|6894.5|6899.8|6893.8|0
1623400230000|2021-06-11 08:30:30|6899.5|6893.5|6899.7|6893.7|6899.7|6893.7|6899.2|6893.2|0
1623400240000|2021-06-11 08:30:40|6899.8|6893.8|6899.8|6893.8|6899.8|6893.8|6899.8|6893.8|0
1623400260000|2021-06-11 08:31:00|6899.7|6893.7|6899.7|6893.7|6899.7|6893.7|6899.7|6893.7|0
1623400270000|2021-06-11 08:31:10|6899|6893|6899|6893|6899.2|6893.2|6899|6893|2
1623400280000|2021-06-11 08:31:20|6898.7|6892.7|6899|6893|6899|6893|6898.7|6892.7|0
1623400290000|2021-06-11 08:31:30|6900.8|6894.8|6898.3|6892.3|6900.8|6894.8|6898.3|6892.3|2
1623400300000|2021-06-11 08:31:40|6898.7|6892.7|6898.8|6892.8|6899.2|6893.2|6898.7|6892.7|2
1623400310000|2021-06-11 08:31:50|6899|6893|6899.3|6893.3|6899.7|6893.7|6899|6893|1
1623400320000|2021-06-11 08:32:00|6898.5|6892.5|6899.5|6893.5|6899.5|6893.5|6898.5|6892.5|5
1623400330000|2021-06-11 08:32:10|6899.8|6893.8|6901.3|6895.3|6901.3|6895.3|6899.8|6893.8|3
1623400340000|2021-06-11 08:32:20|6901.2|6895.2|6901.2|6895.2|6901.2|6895.2|6901.2|6895.2|0
1623400350000|2021-06-11 08:32:30|6900.5|6894.5|6900.8|6894.8|6900.8|6894.8|6900.5|6894.5|0
1623400360000|2021-06-11 08:32:40|6901.2|6895.2|6901.8|6895.8|6901.8|6895.8|6901.2|6895.2|0
1623400380000|2021-06-11 08:33:00|6902.2|6896.2|6902.2|6896.2|6902.2|6896.2|6902.2|6896.2|0
1623400390000|2021-06-11 08:33:10|6902.3|6896.3|6903.8|6897.8|6903.8|6897.8|6902.3|6896.3|2
1623400400000|2021-06-11 08:33:20|6903.7|6897.7|6902.3|6896.3|6903.7|6897.7|6902.3|6896.3|1
1623400420000|2021-06-11 08:33:40|6901.7|6895.7|6901.7|6895.7|6901.7|6895.7|6901.5|6895.5|1
1623400430000|2021-06-11 08:33:50|6901.5|6895.5|6901.5|6895.5|6901.5|6895.5|6901.5|6895.5|0
1623400450000|2021-06-11 08:34:10|6902|6896|6902|6896|6902|6896|6902|6896|0
1623400460000|2021-06-11 08:34:20|6901.8|6895.8|6902.2|6896.2|6902.2|6896.2|6901.8|6895.8|0
1623400480000|2021-06-11 08:34:40|6902.3|6896.3|6902.7|6896.7|6902.7|6896.7|6902.3|6896.3|0
1623400510000|2021-06-11 08:35:10|6902.5|6896.5|6902.2|6896.2|6902.5|6896.5|6902.2|6896.2|3
1623400520000|2021-06-11 08:35:20|6902.3|6896.3|6904.8|6898.8|6904.8|6898.8|6902.3|6896.3|4
1623400530000|2021-06-11 08:35:30|6905.2|6899.2|6906.2|6900.2|6906.2|6900.2|6905.2|6899.2|0
1623400540000|2021-06-11 08:35:40|6906|6900|6906|6900|6906|6900|6906|6900|0
1623400550000|2021-06-11 08:35:50|6907.3|6901.3|6907|6901|6907.3|6901.3|6906.2|6900.2|2
1623400560000|2021-06-11 08:36:00|6907.5|6901.5|6906.2|6900.2|6907.5|6901.5|6906.2|6900.2|0
1623400570000|2021-06-11 08:36:10|6906.1|6900.1|6905.6|6899.6|6906.1|6900.1|6905.6|6899.6|0
1623400580000|2021-06-11 08:36:20|6905.5|6899.5|6905.5|6899.5|6905.5|6899.5|6905.5|6899.5|0
1623400600000|2021-06-11 08:36:40|6905.1|6899.1|6905.1|6899.1|6905.1|6899.1|6905.1|6899.1|0
1623400610000|2021-06-11 08:36:50|6905.6|6899.6|6905.6|6899.6|6905.6|6899.6|6905.6|6899.6|0
1623400620000|2021-06-11 08:37:00|6906.1|6900.1|6904.6|6898.6|6906.1|6900.1|6904|6898|3
1623400630000|2021-06-11 08:37:10|6904.1|6898.1|6902.3|6896.3|6904.1|6898.1|6902.1|6896.1|0
1623400640000|2021-06-11 08:37:20|6902.5|6896.5|6902.3|6896.3|6902.5|6896.5|6902.3|6896.3|0
1623400670000|2021-06-11 08:37:50|||||||||2
1623400680000|2021-06-11 08:38:00|||||||||2
1623400710000|2021-06-11 08:38:30|6902.5|6896.5|6902.5|6896.5|6902.5|6896.5|6902.5|6896.5|0
1623400720000|2021-06-11 08:38:40|6904|6898|6904.3|6898.3|6904.3|6898.3|6903.5|6897.5|0
1623400740000|2021-06-11 08:39:00|6904.6|6898.6|6900|6894|6904.6|6898.6|6900|6894|3
1623400750000|2021-06-11 08:39:10|6900.1|6894.1|6901.1|6895.1|6901.1|6895.1|6900.1|6894.1|0
1623400760000|2021-06-11 08:39:20|6901.3|6895.3|6901.9|6895.9|6901.9|6895.9|6901.3|6895.3|0
1623400770000|2021-06-11 08:39:30|6901.3|6895.3|6900.6|6894.6|6901.3|6895.3|6900.6|6894.6|0
1623400780000|2021-06-11 08:39:40|6900.8|6894.8|6901.6|6895.6|6901.6|6895.6|6900.8|6894.8|0
1623400800000|2021-06-11 08:40:00|6900.3|6894.3|6900.3|6894.3|6900.5|6894.5|6900.1|6894.1|0
1623400820000|2021-06-11 08:40:20|6900.5|6894.5|6900.5|6894.5|6900.5|6894.5|6900.5|6894.5|0
1623400850000|2021-06-11 08:40:50|6899.9|6893.9|6896.8|6890.8|6900.3|6894.3|6896.8|6890.8|8
1623400860000|2021-06-11 08:41:00|6896.4|6890.4|6895.3|6889.3|6896.4|6890.4|6895.3|6889.3|0
1623400900000|2021-06-11 08:41:40|6893.8|6887.8|6892.8|6886.8|6893.8|6887.8|6892.8|6886.8|4
1623400910000|2021-06-11 08:41:50|6891.4|6885.4|6892.4|6886.4|6892.4|6886.4|6891.1|6885.1|10
1623400920000|2021-06-11 08:42:00|6892.2|6886.2|6892.9|6886.9|6893.1|6887.1|6891.3|6885.3|4
1623400930000|2021-06-11 08:42:10|6892.6|6886.6|6893.3|6887.3|6894.1|6888.1|6892.6|6886.6|0
1623400950000|2021-06-11 08:42:30|6892.8|6886.8|6892.8|6886.8|6892.8|6886.8|6892.5|6886.5|0
1623400960000|2021-06-11 08:42:40|6892.6|6886.6|6892.9|6886.9|6892.9|6886.9|6892.4|6886.4|1
1623400970000|2021-06-11 08:42:50|6893.1|6887.1|6893.3|6887.3|6893.3|6887.3|6893.1|6887.1|1
1623400980000|2021-06-11 08:43:00|6893.1|6887.1|6892.9|6886.9|6893.1|6887.1|6892.9|6886.9|0
1623400990000|2021-06-11 08:43:10|6892.7|6886.7|6894.6|6888.6|6894.6|6888.6|6892.7|6886.7|13
1623401030000|2021-06-11 08:43:50|6894.8|6888.8|6897.3|6891.3|6897.3|6891.3|6894.8|6888.8|6
1623401040000|2021-06-11 08:44:00|6897.5|6891.5|6897.9|6891.9|6898.3|6892.3|6897.3|6891.3|2
1623401050000|2021-06-11 08:44:10|6897.6|6891.6|6897.6|6891.6|6897.6|6891.6|6897.6|6891.6|0
1623401060000|2021-06-11 08:44:20|6897.4|6891.4|6899.8|6893.8|6899.8|6893.8|6897.4|6891.4|4
1623401070000|2021-06-11 08:44:30|6899.4|6893.4|6899.4|6893.4|6899.4|6893.4|6899.4|6893.4|0
1623401080000|2021-06-11 08:44:40|6899.6|6893.6|6901|6895|6902.6|6896.6|6899.6|6893.6|6
1623401100000|2021-06-11 08:45:00|6900.8|6894.8|6901.4|6895.4|6901.4|6895.4|6900.8|6894.8|0
1623401110000|2021-06-11 08:45:10|6901.6|6895.6|6902.3|6896.3|6902.3|6896.3|6901.6|6895.6|0
1623401120000|2021-06-11 08:45:20|6901.9|6895.9|6902.4|6896.4|6902.4|6896.4|6901.9|6895.9|1
1623401130000|2021-06-11 08:45:30|6902.6|6896.6|6902.9|6896.9|6903.3|6897.3|6902.6|6896.6|1
1623401150000|2021-06-11 08:45:50|6903.4|6897.4|6903.9|6897.9|6903.9|6897.9|6903.4|6897.4|0
1623401160000|2021-06-11 08:46:00|6903.3|6897.3|6902.3|6896.3|6903.3|6897.3|6902.3|6896.3|1
1623401170000|2021-06-11 08:46:10|6903.1|6897.1|6901.9|6895.9|6903.1|6897.1|6901.9|6895.9|1
1623401180000|2021-06-11 08:46:20|6902.1|6896.1|6902.8|6896.8|6903.1|6897.1|6902.1|6896.1|2
1623401190000|2021-06-11 08:46:30|6901|6895|6900.4|6894.4|6901|6895|6900.4|6894.4|2
1623401200000|2021-06-11 08:46:40|6900.6|6894.6|6900.6|6894.6|6900.6|6894.6|6900.6|6894.6|0
1623401210000|2021-06-11 08:46:50|6899.9|6893.9|6899.4|6893.4|6899.9|6893.9|6899.4|6893.4|0
1623401220000|2021-06-11 08:47:00|6898.8|6892.8|6899.9|6893.9|6900.1|6894.1|6898.8|6892.8|0
1623401230000|2021-06-11 08:47:10|6900.6|6894.6|6900.6|6894.6|6900.6|6894.6|6900.6|6894.6|0
1623401240000|2021-06-11 08:47:20|6901.1|6895.1|6901.9|6895.9|6902.3|6896.3|6901.1|6895.1|1
1623401250000|2021-06-11 08:47:30|6902.3|6896.3|6903.3|6897.3|6903.3|6897.3|6902.3|6896.3|2
1623401260000|2021-06-11 08:47:40|6903.4|6897.4|6903.4|6897.4|6903.4|6897.4|6903.4|6897.4|0
1623401280000|2021-06-11 08:48:00|6902.9|6896.9|6903.4|6897.4|6903.6|6897.6|6902.9|6896.9|3
1623401290000|2021-06-11 08:48:10|6902.9|6896.9|6903.3|6897.3|6903.3|6897.3|6902.9|6896.9|3
1623401300000|2021-06-11 08:48:20|6903.5|6897.5|6903.8|6897.8|6903.8|6897.8|6903.5|6897.5|3
1623401320000|2021-06-11 08:48:40|6904|6898|6904|6898|6904|6898|6904|6898|0
1623401330000|2021-06-11 08:48:50|6904.3|6898.3|6904|6898|6904.3|6898.3|6904|6898|1
1623401360000|2021-06-11 08:49:20|6904.5|6898.5|6906.4|6900.4|6906.4|6900.4|6904.5|6898.5|2
1623401370000|2021-06-11 08:49:30|6906.1|6900.1|6906.1|6900.1|6906.1|6900.1|6906.1|6900.1|0
1623401380000|2021-06-11 08:49:40|6906.4|6900.4|6907.3|6901.3|6907.3|6901.3|6906.4|6900.4|2
1623401400000|2021-06-11 08:50:00|6907.1|6901.1|6906.3|6900.3|6907.1|6901.1|6906.3|6900.3|0
1623401410000|2021-06-11 08:50:10|6905.1|6899.1|6905.8|6899.8|6906|6900|6905.1|6899.1|0
1623401430000|2021-06-11 08:50:30|6905.6|6899.6|6905.8|6899.8|6905.8|6899.8|6905.3|6899.3|1
1623401460000|2021-06-11 08:51:00|6905.5|6899.5|6905.3|6899.3|6905.8|6899.8|6905.3|6899.3|0
1623401480000|2021-06-11 08:51:20|6905.6|6899.6|6907.6|6901.6|6907.6|6901.6|6905.6|6899.6|2
1623401510000|2021-06-11 08:51:50|6905.7|6899.7|6905|6899|6905.7|6899.7|6905|6899|1
1623401520000|2021-06-11 08:52:00|6904.8|6898.8|6904.5|6898.5|6905.1|6899.1|6904.5|6898.5|8
1623401530000|2021-06-11 08:52:10|6904.3|6898.3|6904|6898|6904.3|6898.3|6904|6898|1
1623401540000|2021-06-11 08:52:20|6904.5|6898.5|6905.9|6899.9|6905.9|6899.9|6902.8|6896.8|1
1623401550000|2021-06-11 08:52:30|6905.6|6899.6|6906.1|6900.1|6906.1|6900.1|6905.6|6899.6|1
1623401570000|2021-06-11 08:52:50|6906.6|6900.6|6907.1|6901.1|6907.1|6901.1|6906.1|6900.1|1
1623401580000|2021-06-11 08:53:00|6906.8|6900.8|6906.8|6900.8|6906.8|6900.8|6906.8|6900.8|0
1623401600000|2021-06-11 08:53:20|6906.3|6900.3|6904.8|6898.8|6906.4|6900.4|6904.3|6898.3|16
1623401610000|2021-06-11 08:53:30|6905.4|6899.4|6905.3|6899.3|6905.6|6899.6|6905.3|6899.3|0
1623401630000|2021-06-11 08:53:50|6905|6899|6904.8|6898.8|6905|6899|6904.8|6898.8|0
1623401640000|2021-06-11 08:54:00|6904.3|6898.3|6904.8|6898.8|6904.8|6898.8|6904.3|6898.3|0
1623401650000|2021-06-11 08:54:10|6904.6|6898.6|6903.6|6897.6|6904.6|6898.6|6903.3|6897.3|1
1623401660000|2021-06-11 08:54:20|6902.9|6896.9|6900.8|6894.8|6902.9|6896.9|6900.8|6894.8|4
1623401670000|2021-06-11 08:54:30|6900.3|6894.3|6900.8|6894.8|6900.8|6894.8|6900.3|6894.3|0
1623401680000|2021-06-11 08:54:40|6899.3|6893.3|6899.6|6893.6|6899.6|6893.6|6899.3|6893.3|1
1623401690000|2021-06-11 08:54:50|6900|6894|6900.1|6894.1|6900.3|6894.3|6900|6894|0
1623401700000|2021-06-11 08:55:00|6900.4|6894.4|6902.1|6896.1|6902.1|6896.1|6900.4|6894.4|2
1623401730000|2021-06-11 08:55:30|6901.6|6895.6|6901.6|6895.6|6901.6|6895.6|6901.6|6895.6|0
1623401750000|2021-06-11 08:55:50|6901.8|6895.8|6899.3|6893.3|6901.8|6895.8|6899.3|6893.3|1
1623401760000|2021-06-11 08:56:00|6899.1|6893.1|6898.3|6892.3|6899.3|6893.3|6897.8|6891.8|15
1623401790000|2021-06-11 08:56:30|6899.3|6893.3|6898.8|6892.8|6899.3|6893.3|6898.8|6892.8|0
1623401800000|2021-06-11 08:56:40|6898.3|6892.3|6898.3|6892.3|6898.3|6892.3|6898.3|6892.3|2
1623401820000|2021-06-11 08:57:00|6898.1|6892.1|6896.3|6890.3|6898.1|6892.1|6896.3|6890.3|5
1623401830000|2021-06-11 08:57:10|||||||||2
1623401850000|2021-06-11 08:57:30|6895.8|6889.8|6896.3|6890.3|6896.3|6890.3|6895.8|6889.8|0
1623401860000|2021-06-11 08:57:40|6896.8|6890.8|6896.8|6890.8|6896.8|6890.8|6896.8|6890.8|3
1623401870000|2021-06-11 08:57:50|6896.4|6890.4|6896.4|6890.4|6896.4|6890.4|6896.4|6890.4|2
1623401890000|2021-06-11 08:58:10|6896.8|6890.8|6896.8|6890.8|6896.8|6890.8|6896.8|6890.8|0
1623401900000|2021-06-11 08:58:20|6897.6|6891.6|6898.1|6892.1|6898.1|6892.1|6897.3|6891.3|3
1623401910000|2021-06-11 08:58:30|6898.3|6892.3|6898.6|6892.6|6898.6|6892.6|6898.3|6892.3|0
1623401920000|2021-06-11 08:58:40|6898.8|6892.8|6898.9|6892.9|6898.9|6892.9|6898.8|6892.8|1
1623401930000|2021-06-11 08:58:50|6898.4|6892.4|6898.4|6892.4|6898.4|6892.4|6898.4|6892.4|1
1623401940000|2021-06-11 08:59:00|6898.9|6892.9|6899.6|6893.6|6899.6|6893.6|6898.9|6892.9|0
1623401960000|2021-06-11 08:59:20|6900.1|6894.1|6900.1|6894.1|6900.1|6894.1|6900.1|6894.1|0
1623402000000|2021-06-11 09:00:00|6900.3|6894.3|6900.8|6894.8|6901.3|6895.3|6900.3|6894.3|1
1623402010000|2021-06-11 09:00:10|6900.9|6894.9|6901.3|6895.3|6901.3|6895.3|6900.8|6894.8|0
1623402020000|2021-06-11 09:00:20|6901.1|6895.1|6904.6|6898.6|6904.6|6898.6|6900.8|6894.8|2
1623402030000|2021-06-11 09:00:30|6904.3|6898.3|6902.8|6896.8|6904.8|6898.8|6902.8|6896.8|1
1623402040000|2021-06-11 09:00:40|6903.3|6897.3|6903.8|6897.8|6903.8|6897.8|6903.3|6897.3|1
1623402050000|2021-06-11 09:00:50|6903.3|6897.3|6903.6|6897.6|6903.6|6897.6|6903.3|6897.3|2
1623402060000|2021-06-11 09:01:00|6903.3|6897.3|6900.1|6894.1|6903.6|6897.6|6899.8|6893.8|3
1623402100000|2021-06-11 09:01:40|6899.8|6893.8|6899.8|6893.8|6899.8|6893.8|6899.8|6893.8|0
1623402120000|2021-06-11 09:02:00|6899.6|6893.6|6899.3|6893.3|6900.3|6894.3|6899.3|6893.3|4
1623402130000|2021-06-11 09:02:10|6899.6|6893.6|6900.6|6894.6|6900.6|6894.6|6899.6|6893.6|3
1623402140000|2021-06-11 09:02:20|6900.5|6894.5|6900.5|6894.5|6900.5|6894.5|6900.5|6894.5|0
1623402150000|2021-06-11 09:02:30|6900|6894|6900|6894|6900|6894|6900|6894|0
1623402180000|2021-06-11 09:03:00|6899.8|6893.8|6900|6894|6900|6894|6899.5|6893.5|0
1623402190000|2021-06-11 09:03:10|6900.3|6894.3|6900.6|6894.6|6900.6|6894.6|6900.3|6894.3|6
1623402200000|2021-06-11 09:03:20|6900|6894|6900|6894|6900|6894|6900|6894|2
1623402210000|2021-06-11 09:03:30|6900.1|6894.1|6900.1|6894.1|6900.1|6894.1|6900.1|6894.1|0
1623402220000|2021-06-11 09:03:40|6899.6|6893.6|6899.6|6893.6|6899.6|6893.6|6899.6|6893.6|0
1623402230000|2021-06-11 09:03:50|6899.5|6893.5|6898.8|6892.8|6899.5|6893.5|6898.8|6892.8|1
1623402240000|2021-06-11 09:04:00|6898.3|6892.3|6894.8|6888.8|6898.5|6892.5|6894.5|6888.5|9
1623402250000|2021-06-11 09:04:10|6895.5|6889.5|6893.1|6887.1|6895.8|6889.8|6892.8|6886.8|14
1623402260000|2021-06-11 09:04:20|6892.8|6886.8|6892.8|6886.8|6892.8|6886.8|6892.3|6886.3|9
1623402270000|2021-06-11 09:04:30|6893.1|6887.1|6893.8|6887.8|6893.8|6887.8|6893.1|6887.1|0
1623402280000|2021-06-11 09:04:40|6894.8|6888.8|6892.8|6886.8|6894.8|6888.8|6892.8|6886.8|0
1623402290000|2021-06-11 09:04:50|6890.9|6884.9|6892.1|6886.1|6892.1|6886.1|6890.9|6884.9|5
1623402300000|2021-06-11 09:05:00|6891.9|6885.9|6891.9|6885.9|6891.9|6885.9|6891.9|6885.9|0
1623402310000|2021-06-11 09:05:10|6891.3|6885.3|6889.8|6883.8|6891.3|6885.3|6889.8|6883.8|5
1623402330000|2021-06-11 09:05:30|6890.3|6884.3|6890|6884|6890.3|6884.3|6889.3|6883.3|5
1623402340000|2021-06-11 09:05:40|6890.5|6884.5|6891.8|6885.8|6891.8|6885.8|6890.5|6884.5|0
1623402350000|2021-06-11 09:05:50|6890.8|6884.8|6891.6|6885.6|6891.6|6885.6|6890.8|6884.8|3
1623402360000|2021-06-11 09:06:00|6892|6886|6893.8|6887.8|6893.8|6887.8|6891|6885|6
1623402370000|2021-06-11 09:06:10|6893.6|6887.6|6893.5|6887.5|6893.6|6887.6|6893.2|6887.2|1
1623402380000|2021-06-11 09:06:20|6893.6|6887.6|6893.6|6887.6|6893.6|6887.6|6892.3|6886.3|2
1623402400000|2021-06-11 09:06:40|6894.6|6888.6|6894.6|6888.6|6894.6|6888.6|6894.1|6888.1|4
1623402410000|2021-06-11 09:06:50|6895.1|6889.1|6896.1|6890.1|6896.1|6890.1|6895.1|6889.1|3
1623402420000|2021-06-11 09:07:00|6896.6|6890.6|6897.1|6891.1|6898|6892|6896.1|6890.1|2
1623402430000|2021-06-11 09:07:10|6896.8|6890.8|6896.8|6890.8|6896.8|6890.8|6896.8|6890.8|1
1623402440000|2021-06-11 09:07:20|6897.1|6891.1|6895.1|6889.1|6897.1|6891.1|6895.1|6889.1|0
1623402450000|2021-06-11 09:07:30|6895.5|6889.5|6894.8|6888.8|6895.5|6889.5|6894.8|6888.8|0
1623402460000|2021-06-11 09:07:40|6895.1|6889.1|6895.1|6889.1|6895.1|6889.1|6895.1|6889.1|0
1623402470000|2021-06-11 09:07:50|6895.5|6889.5|6894.3|6888.3|6895.8|6889.8|6894.3|6888.3|0
1623402480000|2021-06-11 09:08:00|6894|6888|6894|6888|6894.2|6888.2|6894|6888|1
1623402490000|2021-06-11 09:08:10|6893.8|6887.8|6893.7|6887.7|6893.8|6887.8|6893|6887|1
1623402500000|2021-06-11 09:08:20|6894.2|6888.2|6894.2|6888.2|6894.2|6888.2|6893.8|6887.8|0
1623402520000|2021-06-11 09:08:40|6893.8|6887.8|6894.3|6888.3|6894.3|6888.3|6893.7|6887.7|0
1623402550000|2021-06-11 09:09:10|6894|6888|6890.3|6884.3|6894|6888|6890.3|6884.3|1
1623402560000|2021-06-11 09:09:20|6890|6884|6889.5|6883.5|6890|6884|6889|6883|2
1623402570000|2021-06-11 09:09:30|6889.7|6883.7|6890.3|6884.3|6890.8|6884.8|6889.7|6883.7|0
1623402580000|2021-06-11 09:09:40|6890.1|6884.1|6889.8|6883.8|6890.1|6884.1|6889.8|6883.8|0
1623402590000|2021-06-11 09:09:50|6890.1|6884.1|6889.3|6883.3|6890.3|6884.3|6889.3|6883.3|1
1623402600000|2021-06-11 09:10:00|6889.6|6883.6|6889.6|6883.6|6889.6|6883.6|6889.3|6883.3|0
1623402610000|2021-06-11 09:10:10|6890.3|6884.3|6890.8|6884.8|6890.8|6884.8|6890.3|6884.3|2
1623402630000|2021-06-11 09:10:30|6891.3|6885.3|6891.3|6885.3|6891.3|6885.3|6891.3|6885.3|0
1623402640000|2021-06-11 09:10:40|6891.6|6885.6|6891.6|6885.6|6891.6|6885.6|6891.6|6885.6|0
1623402650000|2021-06-11 09:10:50|6890.5|6884.5|6891.3|6885.3|6891.3|6885.3|6890.5|6884.5|1
1623402660000|2021-06-11 09:11:00|6891.1|6885.1|6891.1|6885.1|6891.1|6885.1|6891.1|6885.1|0
1623402670000|2021-06-11 09:11:10|6891.3|6885.3|6891|6885|6891.3|6885.3|6891|6885|0
1623402690000|2021-06-11 09:11:30|6890.8|6884.8|6889.5|6883.5|6890.8|6884.8|6889.5|6883.5|0
1623402700000|2021-06-11 09:11:40|6889.7|6883.7|6890.5|6884.5|6890.5|6884.5|6889.7|6883.7|0
1623402720000|2021-06-11 09:12:00|6891|6885|6891|6885|6891|6885|6891|6885|0
1623402730000|2021-06-11 09:12:10|6890.6|6884.6|6890|6884|6890.6|6884.6|6889.8|6883.8|1
1623402740000|2021-06-11 09:12:20|6889|6883|6889.7|6883.7|6889.7|6883.7|6889|6883|4
1623402750000|2021-06-11 09:12:30|6890|6884|6890.2|6884.2|6890.5|6884.5|6889.9|6883.9|0
1623402780000|2021-06-11 09:13:00|6889.5|6883.5|6888.5|6882.5|6889.5|6883.5|6888.5|6882.5|2
1623402790000|2021-06-11 09:13:10|6887.5|6881.5|6887.9|6881.9|6887.9|6881.9|6887.5|6881.5|0
1623402800000|2021-06-11 09:13:20|6888.5|6882.5|6887.5|6881.5|6888.5|6882.5|6887.5|6881.5|0
1623402820000|2021-06-11 09:13:40|6889.3|6883.3|6887.4|6881.4|6889.3|6883.3|6887.4|6881.4|1
1623402830000|2021-06-11 09:13:50|6888|6882|6887.5|6881.5|6889.2|6883.2|6887.5|6881.5|0
1623402840000|2021-06-11 09:14:00|6887.4|6881.4|6886.9|6880.9|6887.4|6881.4|6886.9|6880.9|1
1623402850000|2021-06-11 09:14:10|6886.7|6880.7|6886.7|6880.7|6886.7|6880.7|6886.7|6880.7|0
1623402860000|2021-06-11 09:14:20|6886.3|6880.3|6885|6879|6886.3|6880.3|6885|6879|0
1623402870000|2021-06-11 09:14:30|6884.9|6878.9|6884.5|6878.5|6884.9|6878.9|6884.5|6878.5|1
1623402880000|2021-06-11 09:14:40|6885|6879|6885|6879|6885|6879|6885|6879|1
1623402890000|2021-06-11 09:14:50|6884|6878|6883.5|6877.5|6884|6878|6883.4|6877.4|9
1623402900000|2021-06-11 09:15:00|6883.9|6877.9|6885.7|6879.7|6885.7|6879.7|6883.9|6877.9|0
1623402910000|2021-06-11 09:15:10|6884|6878|6885.7|6879.7|6885.7|6879.7|6884|6878|2
1623402920000|2021-06-11 09:15:20|6885.3|6879.3|6884.8|6878.8|6885.3|6879.3|6884.8|6878.8|4
1623402930000|2021-06-11 09:15:30|6884.6|6878.6|6884.3|6878.3|6884.6|6878.6|6884.3|6878.3|0
1623402940000|2021-06-11 09:15:40|6884.1|6878.1|6882.5|6876.5|6884.1|6878.1|6882.5|6876.5|0
1623402960000|2021-06-11 09:16:00|6882.8|6876.8|6885.2|6879.2|6885.2|6879.2|6882.5|6876.5|0
1623402970000|2021-06-11 09:16:10|6885.5|6879.5|6886.2|6880.2|6886.2|6880.2|6885.5|6879.5|0
1623402980000|2021-06-11 09:16:20|6886.5|6880.5|6885.8|6879.8|6886.5|6880.5|6885.8|6879.8|6
1623402990000|2021-06-11 09:16:30|6886.8|6880.8|6886.3|6880.3|6886.8|6880.8|6886.3|6880.3|1
1623403000000|2021-06-11 09:16:40|6886.5|6880.5|6887.4|6881.4|6887.5|6881.5|6886.5|6880.5|1
1623403010000|2021-06-11 09:16:50|6888.1|6882.1|6887.4|6881.4|6888.1|6882.1|6887.4|6881.4|1
1623403020000|2021-06-11 09:17:00|6887.2|6881.2|6886.2|6880.2|6887.2|6881.2|6886.2|6880.2|0
1623403030000|2021-06-11 09:17:10|6887.7|6881.7|6887.9|6881.9|6887.9|6881.9|6887.7|6881.7|5
1623403070000|2021-06-11 09:17:50|6887.4|6881.4|6887.4|6881.4|6887.4|6881.4|6887.4|6881.4|0
1623403080000|2021-06-11 09:18:00|6887.9|6881.9|6887.9|6881.9|6887.9|6881.9|6887.9|6881.9|4
1623403090000|2021-06-11 09:18:10|6888.2|6882.2|6888.7|6882.7|6889.8|6883.8|6887.9|6881.9|4
1623403100000|2021-06-11 09:18:20|6888.6|6882.6|6888.6|6882.6|6888.6|6882.6|6888.6|6882.6|1
1623403150000|2021-06-11 09:19:10|6888.3|6882.3|6888.8|6882.8|6888.8|6882.8|6888.3|6882.3|0
1623403160000|2021-06-11 09:19:20|6888.9|6882.9|6888.8|6882.8|6890.2|6884.2|6888.6|6882.6|1
1623403200000|2021-06-11 09:20:00|6888.3|6882.3|6888.4|6882.4|6888.4|6882.4|6887.8|6881.8|1
1623403210000|2021-06-11 09:20:10|6888.3|6882.3|6888.9|6882.9|6888.9|6882.9|6888.3|6882.3|0
1623403230000|2021-06-11 09:20:30|6889.1|6883.1|6889.1|6883.1|6889.1|6883.1|6889.1|6883.1|1
1623403240000|2021-06-11 09:20:40|6889.3|6883.3|6889.5|6883.5|6889.5|6883.5|6889.1|6883.1|4
1623403250000|2021-06-11 09:20:50|6889.1|6883.1|6889.5|6883.5|6889.5|6883.5|6889.1|6883.1|1
1623403260000|2021-06-11 09:21:00|6889.1|6883.1|6889.3|6883.3|6889.3|6883.3|6888.8|6882.8|5
1623403270000|2021-06-11 09:21:10|6889.1|6883.1|6889.1|6883.1|6889.3|6883.3|6889.1|6883.1|0
1623403280000|2021-06-11 09:21:20|6889.3|6883.3|6888.6|6882.6|6889.3|6883.3|6888.4|6882.4|4
1623403290000|2021-06-11 09:21:30|6888.4|6882.4|6888.4|6882.4|6888.4|6882.4|6888.2|6882.2|3
1623403310000|2021-06-11 09:21:50|6889.1|6883.1|6888.4|6882.4|6889.1|6883.1|6888.4|6882.4|4
1623403320000|2021-06-11 09:22:00|6888.6|6882.6|6888.6|6882.6|6888.6|6882.6|6888.6|6882.6|3
1623403330000|2021-06-11 09:22:10|6888.8|6882.8|6888.8|6882.8|6888.8|6882.8|6888.8|6882.8|0
1623403340000|2021-06-11 09:22:20|6888.6|6882.6|6889.1|6883.1|6889.1|6883.1|6888.6|6882.6|4
1623403350000|2021-06-11 09:22:30|6888.8|6882.8|6888.8|6882.8|6888.8|6882.8|6888.8|6882.8|0
1623403370000|2021-06-11 09:22:50|||||||||4
1623403380000|2021-06-11 09:23:00|6888.4|6882.4|6887.8|6881.8|6888.6|6882.6|6887.8|6881.8|0
1623403390000|2021-06-11 09:23:10|6888.3|6882.3|6888.1|6882.1|6889|6883|6887.6|6881.6|5
1623403400000|2021-06-11 09:23:20|6888.4|6882.4|6888.7|6882.7|6888.9|6882.9|6888.4|6882.4|1
1623403410000|2021-06-11 09:23:30|6888.2|6882.2|6887.7|6881.7|6888.4|6882.4|6887.7|6881.7|0
1623403420000|2021-06-11 09:23:40|6887.4|6881.4|6887.9|6881.9|6888.1|6882.1|6887.4|6881.4|4
1623403430000|2021-06-11 09:23:50|||||||||1
1623403440000|2021-06-11 09:24:00|6888.2|6882.2|6886.7|6880.7|6888.9|6882.9|6886.7|6880.7|6
1623403450000|2021-06-11 09:24:10|6886.6|6880.6|6887.1|6881.1|6887.4|6881.4|6886.6|6880.6|1
1623403460000|2021-06-11 09:24:20|6887.2|6881.2|6886.2|6880.2|6887.2|6881.2|6886.2|6880.2|5
1623403480000|2021-06-11 09:24:40|6886.7|6880.7|6886.9|6880.9|6886.9|6880.9|6886.7|6880.7|2
1623403490000|2021-06-11 09:24:50|6887.2|6881.2|6887.7|6881.7|6887.7|6881.7|6887.2|6881.2|1
1623403500000|2021-06-11 09:25:00|6888.4|6882.4|6888.3|6882.3|6888.4|6882.4|6888.1|6882.1|3
1623403510000|2021-06-11 09:25:10|6888.9|6882.9|6889.4|6883.4|6889.6|6883.6|6888.9|6882.9|0
1623403530000|2021-06-11 09:25:30|6889.1|6883.1|6888.4|6882.4|6889.1|6883.1|6888.3|6882.3|1
1623403550000|2021-06-11 09:25:50|6888.8|6882.8|6888.8|6882.8|6888.8|6882.8|6888.8|6882.8|0
1623403560000|2021-06-11 09:26:00|6888.4|6882.4|6887.6|6881.6|6888.4|6882.4|6887.6|6881.6|0
1623403570000|2021-06-11 09:26:10|6887.9|6881.9|6888.6|6882.6|6888.8|6882.8|6887.9|6881.9|0
1623403580000|2021-06-11 09:26:20|6887.6|6881.6|6887.9|6881.9|6887.9|6881.9|6886.9|6880.9|0
1623403600000|2021-06-11 09:26:40|6888.3|6882.3|6888.3|6882.3|6888.3|6882.3|6888.3|6882.3|0
1623403620000|2021-06-11 09:27:00|6887.9|6881.9|6888.4|6882.4|6888.4|6882.4|6887.9|6881.9|0
1623403630000|2021-06-11 09:27:10|6888.8|6882.8|6888.8|6882.8|6888.8|6882.8|6888.8|6882.8|0
1623403640000|2021-06-11 09:27:20|6888.4|6882.4|6888.4|6882.4|6888.4|6882.4|6888.4|6882.4|0
1623403650000|2021-06-11 09:27:30|6887.9|6881.9|6888.4|6882.4|6888.4|6882.4|6887.9|6881.9|0
1623403660000|2021-06-11 09:27:40|6887.9|6881.9|6888.4|6882.4|6888.4|6882.4|6887.9|6881.9|0
1623403680000|2021-06-11 09:28:00|6887.9|6881.9|6888.3|6882.3|6888.6|6882.6|6887.9|6881.9|5
1623403690000|2021-06-11 09:28:10|6888.6|6882.6|6888.6|6882.6|6888.6|6882.6|6888.6|6882.6|0
1623403700000|2021-06-11 09:28:20|6888.9|6882.9|6888.9|6882.9|6888.9|6882.9|6888.9|6882.9|0
1623403720000|2021-06-11 09:28:40|6888.6|6882.6|6888.6|6882.6|6888.6|6882.6|6888.6|6882.6|0
1623403730000|2021-06-11 09:28:50|6888.3|6882.3|6888.6|6882.6|6888.6|6882.6|6888.3|6882.3|0
1623403740000|2021-06-11 09:29:00|6888.3|6882.3|6888.1|6882.1|6888.3|6882.3|6888.1|6882.1|0
1623403750000|2021-06-11 09:29:10|6887.6|6881.6|6887.6|6881.6|6887.9|6881.9|6887.6|6881.6|1
1623403760000|2021-06-11 09:29:20|6887.4|6881.4|6887.1|6881.1|6887.4|6881.4|6887.1|6881.1|0
1623403770000|2021-06-11 09:29:30|6886.8|6880.8|6886.3|6880.3|6886.8|6880.8|6886.3|6880.3|2
1623403780000|2021-06-11 09:29:40|6886.4|6880.4|6886.4|6880.4|6886.4|6880.4|6886.4|6880.4|0
1623403800000|2021-06-11 09:30:00|6886.8|6880.8|6886.8|6880.8|6887.3|6881.3|6886.6|6880.6|1
1623403810000|2021-06-11 09:30:10|6886.9|6880.9|6887.3|6881.3|6887.3|6881.3|6886.9|6880.9|0
1623403820000|2021-06-11 09:30:20|||||||||1
1623403830000|2021-06-11 09:30:30|6886.4|6880.4|6887.3|6881.3|6887.3|6881.3|6886.4|6880.4|1
1623403850000|2021-06-11 09:30:50|6886.8|6880.8|6884.4|6878.4|6886.8|6880.8|6884.4|6878.4|4
1623403860000|2021-06-11 09:31:00|6884.2|6878.2|6884.2|6878.2|6884.2|6878.2|6884.2|6878.2|0
1623403870000|2021-06-11 09:31:10|6884.6|6878.6|6884.6|6878.6|6884.6|6878.6|6884.6|6878.6|3
1623403880000|2021-06-11 09:31:20|6884.9|6878.9|6884.6|6878.6|6884.9|6878.9|6884.6|6878.6|0
1623403890000|2021-06-11 09:31:30|6884.8|6878.8|6884.8|6878.8|6884.8|6878.8|6884.8|6878.8|2
1623403900000|2021-06-11 09:31:40|6885.1|6879.1|6884.4|6878.4|6885.1|6879.1|6884.4|6878.4|0
1623403910000|2021-06-11 09:31:50|6884.2|6878.2|6884.6|6878.6|6884.6|6878.6|6884.2|6878.2|2
1623403920000|2021-06-11 09:32:00|6884.4|6878.4|6883.9|6877.9|6884.6|6878.6|6883.9|6877.9|1
1623403930000|2021-06-11 09:32:10|6883.5|6877.5|6883.5|6877.5|6883.5|6877.5|6883.5|6877.5|0
1623403940000|2021-06-11 09:32:20|6883.7|6877.7|6883.7|6877.7|6883.7|6877.7|6883.7|6877.7|1
1623403960000|2021-06-11 09:32:40|6883.9|6877.9|6883.6|6877.6|6884.6|6878.6|6883.4|6877.4|1
1623403980000|2021-06-11 09:33:00|6882.9|6876.9|6883.2|6877.2|6883.2|6877.2|6882.6|6876.6|0
1623403990000|2021-06-11 09:33:10|6882.9|6876.9|6881.1|6875.1|6882.9|6876.9|6880.9|6874.9|4
1623404000000|2021-06-11 09:33:20|6881.4|6875.4|6881.4|6875.4|6881.4|6875.4|6881.4|6875.4|0
1623404010000|2021-06-11 09:33:30|6879.2|6873.2|6879.5|6873.5|6879.5|6873.5|6879.2|6873.2|3
1623404020000|2021-06-11 09:33:40|6879.9|6873.9|6881|6875|6881|6875|6879.9|6873.9|2
1623404040000|2021-06-11 09:34:00|6880.7|6874.7|6879.7|6873.7|6881|6875|6879.7|6873.7|2
1623404050000|2021-06-11 09:34:10|6878.7|6872.7|6879|6873|6879|6873|6878.7|6872.7|6
1623404060000|2021-06-11 09:34:20|6879.2|6873.2|6880|6874|6880|6874|6879.2|6873.2|1
1623404080000|2021-06-11 09:34:40|6879.9|6873.9|6876.5|6870.5|6879.9|6873.9|6876.5|6870.5|5
1623404090000|2021-06-11 09:34:50|6875.5|6869.5|6875.5|6869.5|6875.5|6869.5|6875.5|6869.5|7
1623404100000|2021-06-11 09:35:00|6875.7|6869.7|6876.9|6870.9|6876.9|6870.9|6875.3|6869.3|11
1623404110000|2021-06-11 09:35:10|6876.6|6870.6|6876.6|6870.6|6876.6|6870.6|6876.6|6870.6|0
1623404120000|2021-06-11 09:35:20|6876.4|6870.4|6875.3|6869.3|6876.4|6870.4|6875.1|6869.1|1
1623404130000|2021-06-11 09:35:30|6875.5|6869.5|6873.9|6867.9|6876|6870|6873.5|6867.5|5
1623404150000|2021-06-11 09:35:50|6872|6866|6872.2|6866.2|6872.2|6866.2|6872|6866|0
1623404160000|2021-06-11 09:36:00|6870.9|6864.9|6870.2|6864.2|6871.2|6865.2|6870.2|6864.2|15
1623404170000|2021-06-11 09:36:10|6870.4|6864.4|6870.4|6864.4|6870.7|6864.7|6870.4|6864.4|11
1623404180000|2021-06-11 09:36:20|6870.9|6864.9|6871.1|6865.1|6871.1|6865.1|6870.9|6864.9|9
1623404190000|2021-06-11 09:36:30|6871.9|6865.9|6871.6|6865.6|6871.9|6865.9|6871.6|6865.6|7
1623404200000|2021-06-11 09:36:40|6871.2|6865.2|6871.2|6865.2|6871.2|6865.2|6870.9|6864.9|1
1623404210000|2021-06-11 09:36:50|6871.1|6865.1|6870.6|6864.6|6871.2|6865.2|6870.6|6864.6|2
1623404220000|2021-06-11 09:37:00|6870.9|6864.9|6870.9|6864.9|6870.9|6864.9|6870.9|6864.9|7
1623404230000|2021-06-11 09:37:10|6870.6|6864.6|6870.9|6864.9|6870.9|6864.9|6870.6|6864.6|6
1623404250000|2021-06-11 09:37:30|6869.6|6863.6|6868.7|6862.7|6869.6|6863.6|6868.7|6862.7|5
1623404260000|2021-06-11 09:37:40|6868.4|6862.4|6869.1|6863.1|6869.1|6863.1|6868.2|6862.2|5
1623404270000|2021-06-11 09:37:50|6868.7|6862.7|6868.7|6862.7|6868.7|6862.7|6868.7|6862.7|0
1623404280000|2021-06-11 09:38:00|6868.2|6862.2|6868.5|6862.5|6868.9|6862.9|6867.8|6861.8|13
1623404290000|2021-06-11 09:38:10|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|3
1623404300000|2021-06-11 09:38:20|6869.1|6863.1|6869.1|6863.1|6869.4|6863.4|6869.1|6863.1|1
1623404320000|2021-06-11 09:38:40|6868.9|6862.9|6868.4|6862.4|6868.9|6862.9|6868.4|6862.4|1
1623404340000|2021-06-11 09:39:00|6868.6|6862.6|6869.1|6863.1|6869.1|6863.1|6868.6|6862.6|5
1623404350000|2021-06-11 09:39:10|||||||||1
1623404360000|2021-06-11 09:39:20|6869.2|6863.2|6869.4|6863.4|6869.7|6863.7|6868.7|6862.7|4
1623404370000|2021-06-11 09:39:30|6869.2|6863.2|6869.2|6863.2|6869.2|6863.2|6869.2|6863.2|1
1623404380000|2021-06-11 09:39:40|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|6869.4|6863.4|2
1623404390000|2021-06-11 09:39:50|6868.7|6862.7|6868.4|6862.4|6868.7|6862.7|6868.4|6862.4|2
1623404400000|2021-06-11 09:40:00|6868.2|6862.2|6868.4|6862.4|6868.4|6862.4|6868.2|6862.2|3
1623404420000|2021-06-11 09:40:20|6868.2|6862.2|6868.2|6862.2|6868.2|6862.2|6867.7|6861.7|3
1623404430000|2021-06-11 09:40:30|6868.5|6862.5|6868.5|6862.5|6868.5|6862.5|6868.5|6862.5|0
1623404440000|2021-06-11 09:40:40|6868.4|6862.4|6867.9|6861.9|6868.4|6862.4|6867.9|6861.9|0
1623404450000|2021-06-11 09:40:50|6868|6862|6868|6862|6868|6862|6868|6862|0
1623404460000|2021-06-11 09:41:00|6867.9|6861.9|6868|6862|6868|6862|6866.9|6860.9|0
1623404470000|2021-06-11 09:41:10|6867.4|6861.4|6867.5|6861.5|6868|6862|6867|6861|4
1623404480000|2021-06-11 09:41:20|6868|6862|6867.5|6861.5|6868|6862|6867.5|6861.5|0
1623404490000|2021-06-11 09:41:30|6867.4|6861.4|6867.2|6861.2|6867.4|6861.4|6867.2|6861.2|1
1623404500000|2021-06-11 09:41:40|6867.5|6861.5|6867.5|6861.5|6867.5|6861.5|6867.5|6861.5|0
1623404510000|2021-06-11 09:41:50|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|6866.9|6860.9|1
1623404520000|2021-06-11 09:42:00|6867.5|6861.5|6868.4|6862.4|6868.4|6862.4|6867.5|6861.5|2
1623404530000|2021-06-11 09:42:10|6868|6862|6867|6861|6868.4|6862.4|6866.4|6860.4|14
1623404540000|2021-06-11 09:42:20|6867.4|6861.4|6866.7|6860.7|6867.4|6861.4|6866.7|6860.7|1
1623404550000|2021-06-11 09:42:30|6866.4|6860.4|6866.7|6860.7|6866.7|6860.7|6866.4|6860.4|13
1623404560000|2021-06-11 09:42:40|6867|6861|6867.9|6861.9|6867.9|6861.9|6865.7|6859.7|11
1623404570000|2021-06-11 09:42:50|6867.5|6861.5|6867.5|6861.5|6867.5|6861.5|6867.5|6861.5|0
1623404580000|2021-06-11 09:43:00|6867.9|6861.9|6868.5|6862.5|6868.5|6862.5|6867.9|6861.9|4
1623404590000|2021-06-11 09:43:10|6868|6862|6867.7|6861.7|6868|6862|6867.4|6861.4|1
1623404600000|2021-06-11 09:43:20|6868|6862|6867.7|6861.7|6868|6862|6867.5|6861.5|1
1623404610000|2021-06-11 09:43:30|6868|6862|6866.5|6860.5|6868|6862|6866.5|6860.5|1
1623404620000|2021-06-11 09:43:40|6866|6860|6863.9|6857.9|6866.2|6860.2|6863.9|6857.9|17
1623404630000|2021-06-11 09:43:50|6863.7|6857.7|6863.2|6857.2|6864|6858|6863|6857|5
1623404640000|2021-06-11 09:44:00|6863|6857|6863.2|6857.2|6863.2|6857.2|6862|6856|7
1623404650000|2021-06-11 09:44:10|6862.7|6856.7|6861.9|6855.9|6862.7|6856.7|6861.5|6855.5|0
1623404660000|2021-06-11 09:44:20|6862.4|6856.4|6861.4|6855.4|6862.4|6856.4|6861.4|6855.4|5
1623404670000|2021-06-11 09:44:30|6861.9|6855.9|6861.9|6855.9|6861.9|6855.9|6861.9|6855.9|0
1623404680000|2021-06-11 09:44:40|6861.7|6855.7|6861.2|6855.2|6861.9|6855.9|6860.9|6854.9|1
1623404690000|2021-06-11 09:44:50|6860.7|6854.7|6857.3|6851.3|6860.7|6854.7|6854.8|6848.8|23
1623404700000|2021-06-11 09:45:00|6857.5|6851.5|6856.5|6850.5|6857.5|6851.5|6856.5|6850.5|0
1623404710000|2021-06-11 09:45:10|6856.8|6850.8|6854.5|6848.5|6856.8|6850.8|6854.5|6848.5|2
1623404720000|2021-06-11 09:45:20|6855|6849|6854.5|6848.5|6855|6849|6854.5|6848.5|2
1623404730000|2021-06-11 09:45:30|6854.2|6848.2|6854|6848|6855.7|6849.7|6853.5|6847.5|6
1623404740000|2021-06-11 09:45:40|6853.1|6847.1|6848.3|6842.3|6853.1|6847.1|6848.2|6842.2|25
1623404750000|2021-06-11 09:45:50|6848.5|6842.5|6849|6843|6849|6843|6848.5|6842.5|3
1623404760000|2021-06-11 09:46:00|6850|6844|6852.4|6846.4|6852.4|6846.4|6850|6844|6
1623404770000|2021-06-11 09:46:10|6852.2|6846.2|6852|6846|6852.2|6846.2|6852|6846|1
1623404780000|2021-06-11 09:46:20|6851.5|6845.5|6851.9|6845.9|6851.9|6845.9|6851.5|6845.5|0
1623404790000|2021-06-11 09:46:30|6852.2|6846.2|6852.5|6846.5|6853.6|6847.6|6852.2|6846.2|27
1623404800000|2021-06-11 09:46:40|6852.9|6846.9|6852.2|6846.2|6852.9|6846.9|6852.2|6846.2|0
1623404810000|2021-06-11 09:46:50|6851.5|6845.5|6852.2|6846.2|6852.8|6846.8|6851.5|6845.5|12
1623404820000|2021-06-11 09:47:00|6852.4|6846.4|6852.6|6846.6|6852.6|6846.6|6852.4|6846.4|0
1623404830000|2021-06-11 09:47:10|6853.2|6847.2|6853.2|6847.2|6853.2|6847.2|6853|6847|0
1623404840000|2021-06-11 09:47:20|6853|6847|6856.6|6850.6|6856.6|6850.6|6852.4|6846.4|5
1623404850000|2021-06-11 09:47:30|6856.7|6850.7|6856.2|6850.2|6856.9|6850.9|6856.2|6850.2|0
1623404860000|2021-06-11 09:47:40|6856.4|6850.4|6857|6851|6857|6851|6856.4|6850.4|0
1623404870000|2021-06-11 09:47:50|6856.9|6850.9|6857.1|6851.1|6857.1|6851.1|6856.2|6850.2|7
1623404880000|2021-06-11 09:48:00|6856.7|6850.7|6857.4|6851.4|6857.6|6851.6|6856.6|6850.6|1
1623404890000|2021-06-11 09:48:10|6857.2|6851.2|6857.7|6851.7|6858.1|6852.1|6857.2|6851.2|1
1623404900000|2021-06-11 09:48:20|6857.5|6851.5|6856.2|6850.2|6857.5|6851.5|6854.4|6848.4|22
1623404910000|2021-06-11 09:48:30|6855.7|6849.7|6855.1|6849.1|6855.7|6849.7|6854.4|6848.4|0
1623404920000|2021-06-11 09:48:40|6855.4|6849.4|6855.6|6849.6|6855.6|6849.6|6855.1|6849.1|0
1623404930000|2021-06-11 09:48:50|6856.2|6850.2|6855.4|6849.4|6856.2|6850.2|6855.4|6849.4|0
1623404940000|2021-06-11 09:49:00|6855.1|6849.1|6854.7|6848.7|6855.1|6849.1|6854.7|6848.7|0
1623404950000|2021-06-11 09:49:10|6855.1|6849.1|6855.9|6849.9|6855.9|6849.9|6855.1|6849.1|0
1623404960000|2021-06-11 09:49:20|6855.6|6849.6|6853.2|6847.2|6855.6|6849.6|6853.2|6847.2|4
1623404970000|2021-06-11 09:49:30|6853.5|6847.5|6851.9|6845.9|6853.5|6847.5|6851.9|6845.9|0
1623404980000|2021-06-11 09:49:40|6851.6|6845.6|6851|6845|6852.2|6846.2|6851|6845|5
1623404990000|2021-06-11 09:49:50|6850.7|6844.7|6848.7|6842.7|6851.3|6845.3|6848.7|6842.7|2
1623405000000|2021-06-11 09:50:00|6848.5|6842.5|6848.7|6842.7|6849|6843|6847.8|6841.8|0
1623405010000|2021-06-11 09:50:10|6847.8|6841.8|6848.8|6842.8|6849|6843|6847.8|6841.8|2
1623405020000|2021-06-11 09:50:20|6849.5|6843.5|6849.5|6843.5|6849.5|6843.5|6849.5|6843.5|9
1623405030000|2021-06-11 09:50:30|6850|6844|6850|6844|6850|6844|6849.7|6843.7|4
1623405040000|2021-06-11 09:50:40|6850.2|6844.2|6849.5|6843.5|6850.2|6844.2|6849.5|6843.5|1
1623405050000|2021-06-11 09:50:50|6849.2|6843.2|6849.2|6843.2|6849.2|6843.2|6849.2|6843.2|0
1623405060000|2021-06-11 09:51:00|6849.5|6843.5|6851.3|6845.3|6851.3|6845.3|6849.5|6843.5|1
1623405070000|2021-06-11 09:51:10|6850.6|6844.6|6848.4|6842.4|6850.6|6844.6|6848.4|6842.4|0
1623405080000|2021-06-11 09:51:20|6848|6842|6848|6842|6848|6842|6848|6842|0
1623405090000|2021-06-11 09:51:30|6848.4|6842.4|6848.4|6842.4|6848.4|6842.4|6848.4|6842.4|0
1623405100000|2021-06-11 09:51:40|6848|6842|6848|6842|6848|6842|6848|6842|0
1623405110000|2021-06-11 09:51:50|6847.9|6841.9|6847.9|6841.9|6847.9|6841.9|6847.5|6841.5|0
1623405120000|2021-06-11 09:52:00|6847.5|6841.5|6847.7|6841.7|6847.9|6841.9|6847.2|6841.2|4
1623405130000|2021-06-11 09:52:10|6847|6841|6846.8|6840.8|6847|6841|6846.5|6840.5|3
1623405140000|2021-06-11 09:52:20|6846.3|6840.3|6846.3|6840.3|6846.7|6840.7|6846.2|6840.2|3
1623405150000|2021-06-11 09:52:30|6846.2|6840.2|6844.5|6838.5|6846.2|6840.2|6844.5|6838.5|3
1623405160000|2021-06-11 09:52:40|6844.7|6838.7|6844.9|6838.9|6844.9|6838.9|6844.7|6838.7|3
1623405170000|2021-06-11 09:52:50|6845|6839|6845.2|6839.2|6845.2|6839.2|6845|6839|4
1623405180000|2021-06-11 09:53:00|6845.4|6839.4|6844.9|6838.9|6845.4|6839.4|6844.5|6838.5|16
1623405190000|2021-06-11 09:53:10|6845.4|6839.4|6844.9|6838.9|6845.4|6839.4|6844.9|6838.9|7
1623405200000|2021-06-11 09:53:20|6845.4|6839.4|6844.9|6838.9|6845.4|6839.4|6844.9|6838.9|1
1623405210000|2021-06-11 09:53:30|6845.4|6839.4|6845.1|6839.1|6845.4|6839.4|6844.1|6838.1|3
1623405220000|2021-06-11 09:53:40|6844.7|6838.7|6845.1|6839.1|6845.1|6839.1|6844.7|6838.7|0
1623405230000|2021-06-11 09:53:50|6845.2|6839.2|6845.1|6839.1|6845.6|6839.6|6845.1|6839.1|0
1623405240000|2021-06-11 09:54:00|6845.2|6839.2|6845.2|6839.2|6845.2|6839.2|6845.2|6839.2|0
1623405270000|2021-06-11 09:54:30|6843.7|6837.7|6845.7|6839.7|6845.7|6839.7|6843.7|6837.7|3
1623405280000|2021-06-11 09:54:40|6846.2|6840.2|6844.1|6838.1|6846.2|6840.2|6844.1|6838.1|2
1623405290000|2021-06-11 09:54:50|6843.9|6837.9|6843.9|6837.9|6843.9|6837.9|6843.9|6837.9|0
1623405300000|2021-06-11 09:55:00|6843.6|6837.6|6843.3|6837.3|6843.6|6837.6|6842.8|6836.8|2
1623405310000|2021-06-11 09:55:10|6841.9|6835.9|6841.9|6835.9|6841.9|6835.9|6841.9|6835.9|5
1623405320000|2021-06-11 09:55:20|6841.7|6835.7|6843|6837|6843.6|6837.6|6837.3|6831.3|33
1623405330000|2021-06-11 09:55:30|6842.8|6836.8|6842.8|6836.8|6842.8|6836.8|6842.8|6836.8|1
1623405340000|2021-06-11 09:55:40|6842.7|6836.7|6842.7|6836.7|6842.7|6836.7|6842.7|6836.7|0
1623405350000|2021-06-11 09:55:50|6842.8|6836.8|6842.8|6836.8|6842.8|6836.8|6842.8|6836.8|0
1623405360000|2021-06-11 09:56:00|6842.7|6836.7|6842.8|6836.8|6842.8|6836.8|6842.3|6836.3|0
1623405370000|2021-06-11 09:56:10|6842.5|6836.5|6842.7|6836.7|6842.8|6836.8|6842.5|6836.5|0
1623405380000|2021-06-11 09:56:20|6842.8|6836.8|6843|6837|6844.5|6838.5|6842.8|6836.8|3
1623405390000|2021-06-11 09:56:30|6842.7|6836.7|6843|6837|6843.2|6837.2|6842.7|6836.7|1
1623405400000|2021-06-11 09:56:40|6843.2|6837.2|6844.4|6838.4|6845.4|6839.4|6843.2|6837.2|24
1623405410000|2021-06-11 09:56:50|6844.6|6838.6|6843.1|6837.1|6844.7|6838.7|6843.1|6837.1|4
1623405420000|2021-06-11 09:57:00|6842.6|6836.6|6842.7|6836.7|6842.7|6836.7|6842.6|6836.6|9
1623405430000|2021-06-11 09:57:10|||||||||5
1623405440000|2021-06-11 09:57:20|6842.6|6836.6|6842.6|6836.6|6842.6|6836.6|6842.6|6836.6|6
1623405460000|2021-06-11 09:57:40|6842.9|6836.9|6844.5|6838.5|6844.5|6838.5|6842.4|6836.4|1
1623405470000|2021-06-11 09:57:50|6845.5|6839.5|6844.9|6838.9|6845.9|6839.9|6844.9|6838.9|4
1623405480000|2021-06-11 09:58:00|6844.7|6838.7|6843.7|6837.7|6844.7|6838.7|6843.4|6837.4|4
1623405490000|2021-06-11 09:58:10|6844.1|6838.1|6843.7|6837.7|6844.1|6838.1|6843.7|6837.7|0
1623405500000|2021-06-11 09:58:20|6843.5|6837.5|6843.4|6837.4|6843.7|6837.7|6843.2|6837.2|1
1623405510000|2021-06-11 09:58:30|6843.2|6837.2|6843.2|6837.2|6843.6|6837.6|6843.2|6837.2|2
1623405540000|2021-06-11 09:59:00|6843.4|6837.4|6844.1|6838.1|6844.1|6838.1|6843.2|6837.2|5
1623405560000|2021-06-11 09:59:20|6844.4|6838.4|6844.4|6838.4|6846.7|6840.7|6844.4|6838.4|1
1623405570000|2021-06-11 09:59:30|6844|6838|6843.7|6837.7|6844.2|6838.2|6842.9|6836.9|10
1623405580000|2021-06-11 09:59:40|6843.9|6837.9|6844.5|6838.5|6844.5|6838.5|6843.7|6837.7|0
1623405590000|2021-06-11 09:59:50|6844.4|6838.4|6844|6838|6844.4|6838.4|6844|6838|0
1623405600000|2021-06-11 10:00:00|6844.5|6838.5|6843.2|6837.2|6844.5|6838.5|6843.2|6837.2|0
1623405610000|2021-06-11 10:00:10|||||||||1
1623405620000|2021-06-11 10:00:20|6842.8|6836.8|6841.1|6835.1|6842.8|6836.8|6840.8|6834.8|4
1623405630000|2021-06-11 10:00:30|6841.5|6835.5|6841.5|6835.5|6841.5|6835.5|6841.5|6835.5|0
1623405640000|2021-06-11 10:00:40|6841|6835|6841|6835|6841|6835|6841|6835|1
1623405650000|2021-06-11 10:00:50|6840.5|6834.5|6825.4|6819.4|6840.5|6834.5|6823.8|6817.8|58
1623405660000|2021-06-11 10:01:00|6825.7|6819.7|6827.4|6821.4|6827.4|6821.4|6825.7|6819.7|14
1623405670000|2021-06-11 10:01:10|6827.2|6821.2|6829.3|6823.3|6829.8|6823.8|6826.9|6820.9|16
1623405680000|2021-06-11 10:01:20|6829.4|6823.4|6827.8|6821.8|6830.3|6824.3|6827.8|6821.8|1
1623405690000|2021-06-11 10:01:30|6828|6822|6835.8|6829.8|6836.5|6830.5|6828|6822|8
1623405700000|2021-06-11 10:01:40|6836.2|6830.2|6835.7|6829.7|6836.8|6830.8|6835.5|6829.5|2
1623405710000|2021-06-11 10:01:50|6836|6830|6836|6830|6836|6830|6835.9|6829.9|1
1623405720000|2021-06-11 10:02:00|6835.9|6829.9|6835.2|6829.2|6835.9|6829.9|6834.7|6828.7|2
1623405730000|2021-06-11 10:02:10|6835|6829|6835|6829|6835|6829|6835|6829|0
1623405740000|2021-06-11 10:02:20|6835.2|6829.2|6835.2|6829.2|6835.4|6829.4|6835.2|6829.2|3
1623405750000|2021-06-11 10:02:30|6835|6829|6834.5|6828.5|6835.4|6829.4|6834.5|6828.5|1
1623405760000|2021-06-11 10:02:40|6834.7|6828.7|6835|6829|6835|6829|6834.7|6828.7|0
1623405770000|2021-06-11 10:02:50|6835.4|6829.4|6835.4|6829.4|6835.4|6829.4|6835.4|6829.4|1
1623405780000|2021-06-11 10:03:00|6835.2|6829.2|6834.5|6828.5|6835.2|6829.2|6834.3|6828.3|1
1623405790000|2021-06-11 10:03:10|6834.7|6828.7|6835|6829|6835|6829|6834.7|6828.7|0
1623405800000|2021-06-11 10:03:20|6834.7|6828.7|6835.2|6829.2|6835.2|6829.2|6834.7|6828.7|0
1623405810000|2021-06-11 10:03:30|6835.4|6829.4|6835.4|6829.4|6835.4|6829.4|6835.2|6829.2|0
1623405820000|2021-06-11 10:03:40|6834.9|6828.9|6834.9|6828.9|6835.4|6829.4|6834.9|6828.9|0
1623405830000|2021-06-11 10:03:50|6835.4|6829.4|6835.4|6829.4|6835.9|6829.9|6835.4|6829.4|0
1623405840000|2021-06-11 10:04:00|6835.2|6829.2|6834.5|6828.5|6835.2|6829.2|6834.3|6828.3|6
1623405870000|2021-06-11 10:04:30|6834.8|6828.8|6834.8|6828.8|6834.8|6828.8|6834.8|6828.8|0
1623405890000|2021-06-11 10:04:50|6835|6829|6836.2|6830.2|6836.2|6830.2|6835|6829|0
1623405900000|2021-06-11 10:05:00|6836|6830|6836.2|6830.2|6836.2|6830.2|6835.5|6829.5|0
1623405910000|2021-06-11 10:05:10|6836.3|6830.3|6835.5|6829.5|6836.3|6830.3|6835.5|6829.5|0
1623405930000|2021-06-11 10:05:30|6835.2|6829.2|6834.5|6828.5|6835.2|6829.2|6834.2|6828.2|9
1623405940000|2021-06-11 10:05:40|6833.5|6827.5|6834.5|6828.5|6834.5|6828.5|6833.5|6827.5|1
1623405950000|2021-06-11 10:05:50|6835|6829|6832.4|6826.4|6835.9|6829.9|6832.4|6826.4|6
1623405960000|2021-06-11 10:06:00|6834.9|6828.9|6835.9|6829.9|6835.9|6829.9|6834.7|6828.7|3
1623405970000|2021-06-11 10:06:10|6834.5|6828.5|6835.5|6829.5|6835.5|6829.5|6834.4|6828.4|1
1623405990000|2021-06-11 10:06:30|6835.2|6829.2|6834.9|6828.9|6835.2|6829.2|6834.9|6828.9|0
1623406000000|2021-06-11 10:06:40|6834.7|6828.7|6834.7|6828.7|6834.7|6828.7|6834.7|6828.7|0
1623406010000|2021-06-11 10:06:50|6834.9|6828.9|6834.9|6828.9|6835.4|6829.4|6834.9|6828.9|1
1623406020000|2021-06-11 10:07:00|6835|6829|6836|6830|6836|6830|6835|6829|4
1623406030000|2021-06-11 10:07:10|6836.9|6830.9|6837.9|6831.9|6837.9|6831.9|6836.9|6830.9|1
1623406040000|2021-06-11 10:07:20|6838.4|6832.4|6837.9|6831.9|6838.4|6832.4|6837.5|6831.5|1
1623406050000|2021-06-11 10:07:30|6837.6|6831.6|6837.6|6831.6|6837.7|6831.7|6837.1|6831.1|1
1623406060000|2021-06-11 10:07:40|6837.1|6831.1|6836.7|6830.7|6837.1|6831.1|6836.7|6830.7|0
1623406070000|2021-06-11 10:07:50|6836.6|6830.6|6845|6839|6845|6839|6836.6|6830.6|7
1623406080000|2021-06-11 10:08:00|6845.3|6839.3|6844.8|6838.8|6845.5|6839.5|6843.5|6837.5|4
1623406090000|2021-06-11 10:08:10|6845.2|6839.2|6845.5|6839.5|6845.8|6839.8|6845.2|6839.2|3
1623406100000|2021-06-11 10:08:20|6846.6|6840.6|6846|6840|6846.6|6840.6|6845.1|6839.1|30
1623406110000|2021-06-11 10:08:30|6846.8|6840.8|6846.8|6840.8|6846.8|6840.8|6846.8|6840.8|0
1623406130000|2021-06-11 10:08:50|6846.6|6840.6|6846.6|6840.6|6846.6|6840.6|6846.6|6840.6|0
1623406140000|2021-06-11 10:09:00|6846.3|6840.3|6846.8|6840.8|6847.1|6841.1|6846.3|6840.3|2
1623406150000|2021-06-11 10:09:10|6847.3|6841.3|6847.3|6841.3|6847.3|6841.3|6847.3|6841.3|1
1623406160000|2021-06-11 10:09:20|6847.5|6841.5|6847.3|6841.3|6847.5|6841.5|6847.3|6841.3|2
1623406170000|2021-06-11 10:09:30|6847.6|6841.6|6847.6|6841.6|6847.6|6841.6|6847.6|6841.6|0
1623406180000|2021-06-11 10:09:40|6848|6842|6845.6|6839.6|6848|6842|6845.6|6839.6|8
1623406190000|2021-06-11 10:09:50|6846|6840|6846|6840|6846|6840|6846|6840|0
1623406200000|2021-06-11 10:10:00|6845.8|6839.8|6845.1|6839.1|6845.8|6839.8|6845.1|6839.1|0
1623406210000|2021-06-11 10:10:10|6845.5|6839.5|6845.5|6839.5|6845.5|6839.5|6845.5|6839.5|2
1623406230000|2021-06-11 10:10:30|6845.1|6839.1|6845|6839|6845.1|6839.1|6844.1|6838.1|2
1623406240000|2021-06-11 10:10:40|6844.3|6838.3|6844.6|6838.6|6844.6|6838.6|6844.1|6838.1|0
1623406250000|2021-06-11 10:10:50|6844.1|6838.1|6843.8|6837.8|6844.1|6838.1|6843.8|6837.8|1
1623406260000|2021-06-11 10:11:00|6844.1|6838.1|6841.1|6835.1|6844.1|6838.1|6841.1|6835.1|1
1623406270000|2021-06-11 10:11:10|6841.3|6835.3|6841.3|6835.3|6841.3|6835.3|6841.3|6835.3|0
1623406280000|2021-06-11 10:11:20|6841.5|6835.5|6842.6|6836.6|6842.6|6836.6|6841.5|6835.5|2
1623406290000|2021-06-11 10:11:30|6842.1|6836.1|6842.6|6836.6|6842.6|6836.6|6841.6|6835.6|0
1623406300000|2021-06-11 10:11:40|6842.3|6836.3|6842|6836|6842.3|6836.3|6841.6|6835.6|0
1623406320000|2021-06-11 10:12:00|6842.6|6836.6|6842.8|6836.8|6843.3|6837.3|6842.6|6836.6|0
1623406340000|2021-06-11 10:12:20|6843.1|6837.1|6843.1|6837.1|6843.1|6837.1|6843.1|6837.1|0
1623406350000|2021-06-11 10:12:30|6843.4|6837.4|6844.3|6838.3|6845.1|6839.1|6843.4|6837.4|2
1623406360000|2021-06-11 10:12:40|6842.6|6836.6|6842.6|6836.6|6842.6|6836.6|6842.6|6836.6|1
1623406370000|2021-06-11 10:12:50|6842.9|6836.9|6843.8|6837.8|6843.8|6837.8|6842.9|6836.9|0
1623406390000|2021-06-11 10:13:10|6844.3|6838.3|6843.6|6837.6|6844.3|6838.3|6843.6|6837.6|0
1623406400000|2021-06-11 10:13:20|6843.3|6837.3|6842.8|6836.8|6843.3|6837.3|6842.8|6836.8|0
1623406430000|2021-06-11 10:13:50|6842.4|6836.4|6842.3|6836.3|6842.4|6836.4|6842.3|6836.3|0
1623406440000|2021-06-11 10:14:00|6842.4|6836.4|6842.9|6836.9|6842.9|6836.9|6842.4|6836.4|0
1623406450000|2021-06-11 10:14:10|6843.1|6837.1|6843.3|6837.3|6843.8|6837.8|6842.9|6836.9|1
1623406460000|2021-06-11 10:14:20|6843.4|6837.4|6843.4|6837.4|6843.4|6837.4|6843.4|6837.4|0
1623406470000|2021-06-11 10:14:30|6843.2|6837.2|6842.7|6836.7|6843.2|6837.2|6842.7|6836.7|0
1623406480000|2021-06-11 10:14:40|6842.9|6836.9|6843.2|6837.2|6843.7|6837.7|6842.9|6836.9|0
1623406490000|2021-06-11 10:14:50|6843.7|6837.7|6843.6|6837.6|6843.7|6837.7|6843.2|6837.2|0
1623406500000|2021-06-11 10:15:00|6843.2|6837.2|6843.7|6837.7|6843.7|6837.7|6843.2|6837.2|2
1623406510000|2021-06-11 10:15:10|6844.8|6838.8|6845.1|6839.1|6845.1|6839.1|6844.8|6838.8|0
1623406520000|2021-06-11 10:15:20|6845.5|6839.5|6845.6|6839.6|6847.8|6839.6|6845.1|6837.8|1
1623406530000|2021-06-11 10:15:30|6847|6841|6848.3|6842.3|6848.3|6842.3|6847|6841|7
1623406540000|2021-06-11 10:15:40|6848.5|6842.5|6847.1|6841.1|6848.5|6842.5|6846.6|6840.6|2
1623406560000|2021-06-11 10:16:00|6846|6840|6854.8|6848.8|6854.8|6848.8|6846|6840|11
1623406570000|2021-06-11 10:16:10|6853.3|6847.3|6851.8|6845.8|6853.6|6847.6|6851.8|6845.8|6
1623406600000|2021-06-11 10:16:40|6851.9|6845.9|6851.9|6845.9|6851.9|6845.9|6851.9|6845.9|0
1623406610000|2021-06-11 10:16:50|6852.4|6846.4|6854.9|6848.9|6855.1|6849.1|6852.4|6846.4|5
1623406620000|2021-06-11 10:17:00|6854.8|6848.8|6855.3|6849.3|6855.3|6849.3|6854.1|6848.1|1
1623406630000|2021-06-11 10:17:10|6855.8|6849.8|6856.1|6850.1|6856.1|6850.1|6855.8|6849.8|0
1623406640000|2021-06-11 10:17:20|6856.4|6850.4|6857|6851|6857|6851|6856.4|6850.4|0
1623406650000|2021-06-11 10:17:30|6857.2|6851.2|6858.1|6852.1|6858.1|6852.1|6857.2|6851.2|35
1623406660000|2021-06-11 10:17:40|6857.9|6851.9|6856.4|6850.4|6857.9|6851.9|6855.7|6849.7|3
1623406680000|2021-06-11 10:18:00|6856.1|6850.1|6855.9|6849.9|6856.1|6850.1|6855.9|6849.9|0
1623406690000|2021-06-11 10:18:10|6856.1|6850.1|6856.1|6850.1|6856.1|6850.1|6856.1|6850.1|7
1623406710000|2021-06-11 10:18:30|6855.8|6849.8|6856.1|6850.1|6856.1|6850.1|6855.4|6849.4|1
1623406720000|2021-06-11 10:18:40|6856.4|6850.4|6856.4|6850.4|6856.4|6850.4|6856.4|6850.4|0
1623406730000|2021-06-11 10:18:50|6856.1|6850.1|6856.1|6850.1|6856.1|6850.1|6856.1|6850.1|2
1623406740000|2021-06-11 10:19:00|6856.4|6850.4|6855.9|6849.9|6856.4|6850.4|6855.9|6849.9|1
1623406750000|2021-06-11 10:19:10|||||||||1
1623406760000|2021-06-11 10:19:20|6853.8|6847.8|6853.5|6847.5|6853.8|6847.8|6853.5|6847.5|2
1623406770000|2021-06-11 10:19:30|6854.8|6844.8|6854.8|6844.8|6854.8|6844.8|6854.5|6844.5|1
1623406780000|2021-06-11 10:19:40|6852.6|6846.6|6852.6|6846.6|6852.6|6846.6|6852.6|6846.6|2
1623406810000|2021-06-11 10:20:10|6852.9|6846.9|6852.9|6846.9|6852.9|6846.9|6852.9|6846.9|0
1623406840000|2021-06-11 10:20:40|6853.1|6847.1|6853.4|6847.4|6853.8|6847.8|6853.1|6847.1|1
1623406860000|2021-06-11 10:21:00|6854.4|6848.4|6855.1|6849.1|6855.3|6849.3|6854.4|6848.4|0
1623406880000|2021-06-11 10:21:20|6855.3|6849.3|6855.6|6849.6|6855.6|6849.6|6855.1|6849.1|0
1623406890000|2021-06-11 10:21:30|6855.9|6849.9|6856.6|6850.6|6856.6|6850.6|6855.9|6849.9|1
1623406900000|2021-06-11 10:21:40|6857.1|6851.1|6857.1|6851.1|6857.4|6851.4|6857.1|6851.1|21
1623406910000|2021-06-11 10:21:50|6857.3|6851.3|6858.1|6852.1|6858.1|6852.1|6857.3|6851.3|7
1623406970000|2021-06-11 10:22:50|6859.2|6853.2|6860.5|6854.5|6860.8|6854.8|6859.2|6853.2|5
1623406980000|2021-06-11 10:23:00|6860.8|6854.8|6861.3|6855.3|6861.3|6855.3|6860.8|6854.8|0
1623407000000|2021-06-11 10:23:20|6861.8|6855.8|6862.6|6856.6|6862.6|6856.6|6861.5|6855.5|5
1623407010000|2021-06-11 10:23:30|6862.3|6856.3|6861.6|6855.6|6862.5|6856.5|6861.6|6855.6|1
1623407020000|2021-06-11 10:23:40|6861.8|6855.8|6862.6|6856.6|6862.6|6856.6|6861.8|6855.8|1
1623407030000|2021-06-11 10:23:50|6862.9|6856.9|6860.9|6854.9|6862.9|6856.9|6860.8|6854.8|4
1623407040000|2021-06-11 10:24:00|6860.8|6854.8|6859.3|6853.3|6860.8|6854.8|6859.1|6853.1|3
1623407050000|2021-06-11 10:24:10|6858.1|6852.1|6858.1|6852.1|6858.1|6852.1|6858.1|6852.1|0
1623407060000|2021-06-11 10:24:20|6857.9|6851.9|6858.1|6852.1|6858.1|6852.1|6857.6|6851.6|0
1623407070000|2021-06-11 10:24:30|6857.8|6851.8|6857.9|6851.9|6858.1|6852.1|6857.6|6851.6|2
1623407080000|2021-06-11 10:24:40|6858.1|6852.1|6857.9|6851.9|6858.1|6852.1|6857.9|6851.9|0
1623407090000|2021-06-11 10:24:50|6858.1|6852.1|6857.7|6851.7|6858.1|6852.1|6857.7|6851.7|1
1623407100000|2021-06-11 10:25:00|6857.9|6851.9|6858.4|6852.4|6858.4|6852.4|6857.9|6851.9|0
1623407110000|2021-06-11 10:25:10|6859.1|6853.1|6859.1|6853.1|6859.1|6853.1|6859.1|6853.1|0
1623407160000|2021-06-11 10:26:00|||||||||1
1623407200000|2021-06-11 10:26:40|6858.7|6852.7|6858.4|6852.4|6859.1|6853.1|6858.4|6852.4|0
1623407220000|2021-06-11 10:27:00|6858.7|6852.7|6859.1|6853.1|6859.1|6853.1|6858.7|6852.7|1
1623407230000|2021-06-11 10:27:10|6858.7|6852.7|6858.7|6852.7|6858.7|6852.7|6858.7|6852.7|0
1623407250000|2021-06-11 10:27:30|6858.4|6852.4|6857.2|6851.2|6858.4|6852.4|6857.2|6851.2|4
1623407260000|2021-06-11 10:27:40|6855.4|6849.4|6855.4|6849.4|6855.4|6849.4|6855.4|6849.4|0
1623407270000|2021-06-11 10:27:50|6855.6|6849.6|6855.9|6849.9|6855.9|6849.9|6855.4|6849.4|3
1623407280000|2021-06-11 10:28:00|6855.7|6849.7|6855.9|6849.9|6855.9|6849.9|6855.7|6849.7|0
1623407290000|2021-06-11 10:28:10|6855.7|6849.7|6851.2|6845.2|6855.7|6849.7|6851.2|6845.2|4
1623407300000|2021-06-11 10:28:20|6851.9|6845.9|6851.2|6845.2|6851.9|6845.9|6851.2|6845.2|2
1623407310000|2021-06-11 10:28:30|6850.6|6844.6|6850.6|6844.6|6850.6|6844.6|6850.6|6844.6|0
1623407320000|2021-06-11 10:28:40|6850.7|6844.7|6848.9|6842.9|6850.7|6844.7|6848.9|6842.9|0
1623407330000|2021-06-11 10:28:50|6848.7|6842.7|6848.1|6842.1|6848.7|6842.7|6847.7|6841.7|1
1623407340000|2021-06-11 10:29:00|6847.7|6841.7|6848.1|6842.1|6848.1|6842.1|6847.7|6841.7|0
1623407350000|2021-06-11 10:29:10|6847.7|6841.7|6847.7|6841.7|6847.7|6841.7|6847.7|6841.7|0
1623407370000|2021-06-11 10:29:30|6848.4|6842.4|6847.7|6841.7|6848.4|6842.4|6847.7|6841.7|0
1623407380000|2021-06-11 10:29:40|6847.9|6841.9|6847.9|6841.9|6847.9|6841.9|6847.9|6841.9|0
1623407390000|2021-06-11 10:29:50|6848.2|6842.2|6848.6|6842.6|6848.6|6842.6|6848.2|6842.2|0
1623407420000|2021-06-11 10:30:20|6848.7|6842.7|6848.7|6842.7|6848.7|6842.7|6848.7|6842.7|0
1623407430000|2021-06-11 10:30:30|6849.2|6843.2|6848.9|6842.9|6849.2|6843.2|6848.9|6842.9|0
1623407440000|2021-06-11 10:30:40|6849.2|6843.2|6849.2|6843.2|6849.2|6843.2|6849.2|6843.2|0
1623407460000|2021-06-11 10:31:00|6849.1|6843.1|6848.7|6842.7|6849.1|6843.1|6848.7|6842.7|0
1623407470000|2021-06-11 10:31:10|6848.1|6842.1|6847.9|6841.9|6848.1|6842.1|6847.9|6841.9|1
1623407490000|2021-06-11 10:31:30|6848.9|6842.9|6848.9|6842.9|6848.9|6842.9|6848.9|6842.9|0
1623407500000|2021-06-11 10:31:40|6848.4|6842.4|6847.7|6841.7|6848.4|6842.4|6847.6|6841.6|4
1623407540000|2021-06-11 10:32:20|6846.4|6840.4|6847|6841|6847|6841|6846.4|6840.4|6
1623407560000|2021-06-11 10:32:40|6847.2|6841.2|6847.2|6841.2|6847.2|6841.2|6847.2|6841.2|0
1623407570000|2021-06-11 10:32:50|6847|6841|6847|6841|6847|6841|6847|6841|0
1623407590000|2021-06-11 10:33:10|6846.3|6840.3|6844.8|6838.8|6847.2|6841.2|6844.8|6838.8|4
1623407600000|2021-06-11 10:33:20|6844.3|6838.3|6844.3|6838.3|6844.3|6838.3|6844.3|6838.3|3
1623407610000|2021-06-11 10:33:30|6845.3|6839.3|6844.6|6838.6|6845.3|6839.3|6844.6|6838.6|1
1623407620000|2021-06-11 10:33:40|6844.5|6838.5|6843.8|6837.8|6844.5|6838.5|6843.8|6837.8|1
1623407640000|2021-06-11 10:34:00|6844.1|6838.1|6844.3|6838.3|6844.3|6838.3|6844.1|6838.1|0
1623407650000|2021-06-11 10:34:10|6844.1|6838.1|6844.1|6838.1|6844.1|6838.1|6844.1|6838.1|0
1623407680000|2021-06-11 10:34:40|6843.8|6837.8|6843.1|6837.1|6844.1|6838.1|6843.1|6837.1|0
1623407690000|2021-06-11 10:34:50|6842.8|6836.8|6842.8|6836.8|6842.8|6836.8|6842.8|6836.8|1
1623407700000|2021-06-11 10:35:00|6843|6837|6843|6837|6843|6837|6843|6837|0
1623407710000|2021-06-11 10:35:10|6844.8|6838.8|6845|6839|6845|6839|6844.8|6838.8|1
1623407730000|2021-06-11 10:35:30|6845.1|6839.1|6843.3|6837.3|6845.1|6839.1|6843.3|6837.3|2
1623407740000|2021-06-11 10:35:40|6842.1|6836.1|6840.3|6834.3|6842.1|6836.1|6840.3|6834.3|3
1623407750000|2021-06-11 10:35:50|6840.5|6834.5|6839.8|6833.8|6840.5|6834.5|6839|6833|0
1623407760000|2021-06-11 10:36:00|6839|6833|6839|6833|6839|6833|6839|6833|1
1623407770000|2021-06-11 10:36:10|6837.3|6831.3|6837.4|6831.4|6837.4|6831.4|6836.6|6830.6|4
1623407780000|2021-06-11 10:36:20|6838|6832|6837.8|6831.8|6839|6833|6837.8|6831.8|5
1623407800000|2021-06-11 10:36:40|6837|6831|6837|6831|6837.8|6831.8|6837|6831|1
1623407810000|2021-06-11 10:36:50|6836.5|6830.5|6837|6831|6837|6831|6836.5|6830.5|0
1623407820000|2021-06-11 10:37:00|6836.8|6830.8|6835.8|6829.8|6837.5|6831.5|6835.3|6829.3|7
1623407830000|2021-06-11 10:37:10|6835.6|6829.6|6835.1|6829.1|6835.6|6829.6|6834.9|6828.9|3
1623407840000|2021-06-11 10:37:20|6835.3|6829.3|6835.3|6829.3|6835.3|6829.3|6835.3|6829.3|0
1623407850000|2021-06-11 10:37:30|6836.4|6830.4|6836.6|6830.6|6836.6|6830.6|6836.1|6830.1|1
1623407860000|2021-06-11 10:37:40|6836.9|6830.9|6836.9|6830.9|6836.9|6830.9|6836.9|6830.9|0
1623407870000|2021-06-11 10:37:50|6837.3|6831.3|6833.7|6827.7|6837.8|6831.8|6833.7|6827.7|4
1623407880000|2021-06-11 10:38:00|6834|6828|6833.7|6827.7|6834.3|6828.3|6833.3|6827.3|10
1623407890000|2021-06-11 10:38:10|6833.3|6827.3|6833.7|6827.7|6833.7|6827.7|6832.7|6826.7|3
1623407900000|2021-06-11 10:38:20|6834.3|6828.3|6834.3|6828.3|6834.3|6828.3|6834.3|6828.3|0
1623407910000|2021-06-11 10:38:30|6834|6828|6834.2|6828.2|6834.2|6828.2|6834|6828|74
1623407920000|2021-06-11 10:38:40|6833.8|6827.8|6834.5|6828.5|6834.5|6828.5|6833.7|6827.7|2
1623407930000|2021-06-11 10:38:50|6828.8|6822.8|6829.4|6823.4|6829.9|6823.9|6828.8|6822.8|7
1623407940000|2021-06-11 10:39:00|6829.9|6823.9|6831.3|6825.3|6831.3|6825.3|6829.9|6823.9|3
1623407950000|2021-06-11 10:39:10|6831.8|6825.8|6832.8|6826.8|6832.8|6826.8|6831.8|6825.8|6
1623407960000|2021-06-11 10:39:20|6833.1|6827.1|6835.9|6829.9|6835.9|6829.9|6833.1|6827.1|2
1623407970000|2021-06-11 10:39:30|6835.8|6829.8|6834.4|6828.4|6836.3|6830.3|6834.4|6828.4|1
1623407980000|2021-06-11 10:39:40|6834.8|6828.8|6834.9|6828.9|6834.9|6828.9|6834.6|6828.6|0
1623407990000|2021-06-11 10:39:50|6834.8|6828.8|6835.4|6829.4|6835.4|6829.4|6834.8|6828.8|1
1623408000000|2021-06-11 10:40:00|6835.8|6829.8|6834.3|6828.3|6835.8|6829.8|6834.3|6828.3|2
1623408030000|2021-06-11 10:40:30|6826|6820|6823.3|6817.3|6826|6820|6822.1|6816.1|15
1623408040000|2021-06-11 10:40:40|6823.5|6817.5|6825.6|6819.6|6825.6|6819.6|6823.5|6817.5|16
1623408050000|2021-06-11 10:40:50|6826.1|6820.1|6826.6|6820.6|6826.6|6820.6|6826.1|6820.1|0
1623408060000|2021-06-11 10:41:00|6818.9|6812.9|6818.9|6812.9|6821.5|6815.5|6818.8|6812.8|19
1623408070000|2021-06-11 10:41:10|6819.1|6813.1|6819.3|6813.3|6819.4|6813.4|6819.1|6813.1|3
1623408080000|2021-06-11 10:41:20|6819.6|6813.6|6819|6813|6819.6|6813.6|6819|6813|0
1623408090000|2021-06-11 10:41:30|6819.3|6813.3|6819.8|6813.8|6819.8|6813.8|6819.3|6813.3|0
1623408110000|2021-06-11 10:41:50|6820.8|6814.8|6820.3|6814.3|6820.8|6814.8|6819.3|6813.3|2
1623408120000|2021-06-11 10:42:00|6821.8|6815.8|6822.8|6816.8|6822.8|6816.8|6821.8|6815.8|8
1623408130000|2021-06-11 10:42:10|6822.5|6816.5|6819.8|6813.8|6822.5|6816.5|6819.5|6813.5|1
1623408140000|2021-06-11 10:42:20|6819.5|6813.5|6819.5|6813.5|6819.5|6813.5|6819.5|6813.5|0
1623408150000|2021-06-11 10:42:30|6819.1|6813.1|6819.6|6813.6|6820.5|6814.5|6819|6813|2
1623408160000|2021-06-11 10:42:40|6819.3|6813.3|6819.3|6813.3|6819.3|6813.3|6819.3|6813.3|0
1623408170000|2021-06-11 10:42:50|6819|6813|6819.8|6813.8|6820|6814|6819|6813|1
1623408180000|2021-06-11 10:43:00|6820|6814|6820|6814|6820|6814|6820|6814|0
1623408190000|2021-06-11 10:43:10|6820.1|6814.1|6820.5|6814.5|6820.5|6814.5|6820.1|6814.1|0
1623408200000|2021-06-11 10:43:20|6822|6816|6820.6|6814.6|6822|6816|6820.6|6814.6|4
1623408210000|2021-06-11 10:43:30|6821.5|6815.5|6822|6816|6822.5|6816.5|6821.5|6815.5|2
1623408220000|2021-06-11 10:43:40|6822.5|6816.5|6821|6815|6822.5|6816.5|6821|6815|4
1623408230000|2021-06-11 10:43:50|6820.1|6814.1|6820.6|6814.6|6820.6|6814.6|6820.1|6814.1|6
1623408240000|2021-06-11 10:44:00|6820.1|6814.1|6820.1|6814.1|6820.1|6814.1|6820.1|6814.1|1
1623408260000|2021-06-11 10:44:20|6820.5|6814.5|6819.3|6813.3|6820.5|6814.5|6819.3|6813.3|1
1623408270000|2021-06-11 10:44:30|6819|6813|6818.6|6812.6|6819.3|6813.3|6818.6|6812.6|0
1623408280000|2021-06-11 10:44:40|6818.9|6812.9|6820.3|6814.3|6820.3|6814.3|6818.9|6812.9|5
1623408290000|2021-06-11 10:44:50|6820.5|6814.5|6821|6815|6821|6815|6820.5|6814.5|1
1623408300000|2021-06-11 10:45:00|6821.1|6815.1|6821|6815|6821.1|6815.1|6819.1|6813.1|4
1623408310000|2021-06-11 10:45:10|6820|6814|6819.3|6813.3|6820|6814|6819|6813|1
1623408320000|2021-06-11 10:45:20|6819|6813|6819|6813|6819|6813|6819|6813|0
1623408330000|2021-06-11 10:45:30|||||||||1
1623408340000|2021-06-11 10:45:40|6818.1|6812.1|6818|6812|6818.1|6812.1|6817.5|6811.5|2
1623408350000|2021-06-11 10:45:50|6817.6|6811.6|6817.6|6811.6|6817.6|6811.6|6817.6|6811.6|0
1623408360000|2021-06-11 10:46:00|6815.6|6809.6|6814.5|6808.5|6815.6|6809.6|6814.5|6808.5|2
1623408370000|2021-06-11 10:46:10|6814.1|6808.1|6813.3|6807.3|6814.1|6808.1|6811.3|6805.3|18
1623408380000|2021-06-11 10:46:20|||||||||3
1623408390000|2021-06-11 10:46:30|6813|6807|6812.3|6806.3|6813|6807|6812.3|6806.3|1
1623408410000|2021-06-11 10:46:50|6812.8|6806.8|6811.3|6805.3|6812.8|6806.8|6811.3|6805.3|2
1623408430000|2021-06-11 10:47:10|6811.6|6805.6|6811.6|6805.6|6811.6|6805.6|6811.3|6805.3|0
1623408450000|2021-06-11 10:47:30|6812|6806|6807.8|6801.8|6812|6806|6807.3|6801.3|7
1623408460000|2021-06-11 10:47:40|6807.4|6801.4|6807.1|6801.1|6807.4|6801.4|6807.1|6801.1|2
1623408470000|2021-06-11 10:47:50|6806.9|6800.9|6798|6792|6808.2|6802.2|6797.1|6791.1|89
1623408480000|2021-06-11 10:48:00|6798.5|6792.5|6794.2|6788.2|6799|6793|6793.1|6787.1|29
1623408490000|2021-06-11 10:48:10|6795.4|6789.4|6797.2|6791.2|6797.2|6791.2|6795.4|6789.4|14
1623408500000|2021-06-11 10:48:20|6797.9|6791.9|6798.6|6792.6|6798.6|6792.6|6797.9|6791.9|2
1623408510000|2021-06-11 10:48:30|6800.7|6790.7|6800.7|6794.7|6801.1|6794.7|6799.2|6790.7|8
1623408520000|2021-06-11 10:48:40|6798.9|6792.9|6799.2|6793.2|6799.5|6793.5|6798.7|6792.7|8
1623408530000|2021-06-11 10:48:50|6800.6|6794.6|6802.1|6796.1|6802.1|6796.1|6800.6|6794.6|6
1623408540000|2021-06-11 10:49:00|6801.9|6795.9|6803|6797|6803.1|6797.1|6801.9|6795.9|32
1623408550000|2021-06-11 10:49:10|6803.4|6797.4|6803.4|6797.4|6803.4|6797.4|6803.4|6797.4|1
1623408560000|2021-06-11 10:49:20|6803.5|6797.5|6801|6795|6803.5|6797.5|6801|6795|3
1623408570000|2021-06-11 10:49:30|6801.2|6795.2|6802.4|6796.4|6802.9|6796.9|6801.2|6795.2|2
1623408580000|2021-06-11 10:49:40|6802.5|6796.5|6803.5|6797.5|6803.5|6797.5|6802.4|6796.4|11
1623408590000|2021-06-11 10:49:50|6803|6797|6803.5|6797.5|6803.5|6797.5|6802.4|6796.4|12
1623408600000|2021-06-11 10:50:00|6803.9|6797.9|6802.9|6796.9|6804.4|6798.4|6802.9|6796.9|6
1623408610000|2021-06-11 10:50:10|6803|6797|6803.5|6797.5|6803.5|6797.5|6803|6797|0
1623408620000|2021-06-11 10:50:20|6803.9|6797.9|6804.4|6798.4|6804.4|6798.4|6803.9|6797.9|1
1623408630000|2021-06-11 10:50:30|6804|6798|6805.4|6799.4|6805.5|6799.5|6804|6798|6
1623408640000|2021-06-11 10:50:40|6804.4|6798.4|6803.7|6797.7|6804.4|6798.4|6803.7|6797.7|2
1623408650000|2021-06-11 10:50:50|6803.4|6797.4|6803.5|6797.5|6804|6798|6803.4|6797.4|4
1623408660000|2021-06-11 10:51:00|6804|6798|6804.4|6798.4|6804.4|6798.4|6804|6798|0
1623408670000|2021-06-11 10:51:10|6804|6798|6803.9|6797.9|6804|6798|6803.9|6797.9|3
1623408680000|2021-06-11 10:51:20|6803.7|6797.7|6803.5|6797.5|6803.9|6797.9|6803.5|6797.5|4
1623408690000|2021-06-11 10:51:30|6804.5|6798.5|6804.5|6798.5|6804.7|6798.7|6804.5|6798.5|1
1623408700000|2021-06-11 10:51:40|6805|6799|6803.9|6797.9|6805|6799|6803.9|6797.9|1
1623408710000|2021-06-11 10:51:50|6804|6798|6804.7|6798.7|6804.7|6798.7|6804|6798|0
1623408720000|2021-06-11 10:52:00|6805|6799|6807.9|6801.9|6807.9|6801.9|6805|6799|4
1623408730000|2021-06-11 10:52:10|6807.5|6801.5|6806.9|6800.9|6807.7|6801.7|6806.7|6800.7|3
1623408740000|2021-06-11 10:52:20|6807.2|6801.2|6807.5|6801.5|6807.5|6801.5|6807.2|6801.2|0
1623408750000|2021-06-11 10:52:30|6807.3|6801.3|6808.2|6802.2|6808.2|6802.2|6807.3|6801.3|0
1623408760000|2021-06-11 10:52:40|6808.7|6802.7|6810.2|6804.2|6810.4|6804.4|6808.7|6802.7|3
1623408770000|2021-06-11 10:52:50|6810|6804|6809.7|6803.7|6811.5|6805.5|6809.2|6803.2|2
1623408780000|2021-06-11 10:53:00|6809.9|6803.9|6809.7|6803.7|6812|6806|6809.7|6803.7|2
1623408790000|2021-06-11 10:53:10|6810.5|6804.5|6808.9|6802.9|6810.5|6804.5|6808.9|6802.9|5
1623408800000|2021-06-11 10:53:20|6808.5|6802.5|6808.2|6802.2|6808.5|6802.5|6808.2|6802.2|1
1623408820000|2021-06-11 10:53:40|6808|6802|6808|6802|6808.2|6802.2|6808|6802|0
1623408830000|2021-06-11 10:53:50|6809|6803|6808.2|6802.2|6809|6803|6807.9|6801.9|2
1623408840000|2021-06-11 10:54:00|6808.5|6802.5|6808.9|6802.9|6809.2|6803.2|6808.2|6802.2|1
1623408850000|2021-06-11 10:54:10|6808.8|6802.8|6808.8|6802.8|6808.8|6802.8|6808.8|6802.8|0
1623408860000|2021-06-11 10:54:20|6809.4|6803.4|6809.3|6803.3|6810.5|6804.5|6809.3|6803.3|3
1623408870000|2021-06-11 10:54:30|6809.2|6803.2|6808.7|6802.7|6809.2|6803.2|6808.7|6802.7|0
1623408890000|2021-06-11 10:54:50|6809.1|6803.1|6808.5|6802.5|6809.1|6803.1|6808.5|6802.5|1
1623408900000|2021-06-11 10:55:00|6809|6803|6810.3|6804.3|6810.3|6804.3|6809|6803|0
1623408910000|2021-06-11 10:55:10|6810.5|6804.5|6812.5|6806.5|6812.7|6806.7|6810.5|6804.5|7
1623408930000|2021-06-11 10:55:30|6814|6808|6814|6808|6814|6808|6814|6808|6
1623408940000|2021-06-11 10:55:40|6815|6809|6816.2|6810.2|6816.2|6810.2|6813.7|6807.7|27
1623408950000|2021-06-11 10:55:50|6808.1|6802.1|6810.4|6804.4|6810.4|6804.4|6808.1|6802.1|4
1623408960000|2021-06-11 10:56:00|6810.6|6804.6|6812.9|6806.9|6812.9|6806.9|6810.6|6804.6|5
1623408970000|2021-06-11 10:56:10|6813.4|6807.4|6812.6|6806.6|6813.6|6807.6|6812.6|6806.6|0
1623408980000|2021-06-11 10:56:20|6812.4|6806.4|6812.8|6806.8|6813.3|6807.3|6812.1|6806.1|2
1623409000000|2021-06-11 10:56:40|6807.5|6801.5|6807.1|6801.1|6807.5|6801.5|6807|6801|6
1623409010000|2021-06-11 10:56:50|6808.2|6802.2|6807|6801|6808.2|6802.2|6807|6801|1
1623409020000|2021-06-11 10:57:00|6806.3|6800.3|6806.8|6800.8|6806.8|6800.8|6806.3|6800.3|2
1623409040000|2021-06-11 10:57:20|6806.3|6800.3|6806.3|6800.3|6806.3|6800.3|6806.3|6800.3|2
1623409050000|2021-06-11 10:57:30|6805.3|6799.3|6807.1|6801.1|6807.1|6801.1|6805.3|6799.3|1
1623409060000|2021-06-11 10:57:40|6806.6|6800.6|6807|6801|6807.3|6801.3|6806.6|6800.6|1
1623409070000|2021-06-11 10:57:50|6807.1|6801.1|6807.6|6801.6|6807.6|6801.6|6807.1|6801.1|1
1623409090000|2021-06-11 10:58:10|6807.8|6801.8|6810|6804|6810|6804|6807.6|6801.6|4
1623409100000|2021-06-11 10:58:20|6810.5|6804.5|6812|6806|6812.1|6806.1|6810.5|6804.5|1
1623409110000|2021-06-11 10:58:30|6812.1|6806.1|6812.1|6806.1|6812.1|6806.1|6812.1|6806.1|2
1623409120000|2021-06-11 10:58:40|6812.6|6806.6|6812.6|6806.6|6812.6|6806.6|6812.6|6806.6|0
1623409140000|2021-06-11 10:59:00|6812.8|6806.8|6813.1|6807.1|6813.1|6807.1|6812.8|6806.8|0
1623409150000|2021-06-11 10:59:10|6813.5|6807.5|6814|6808|6814.1|6808.1|6813.5|6807.5|0
1623409160000|2021-06-11 10:59:20|6813.9|6807.9|6814.6|6808.6|6814.6|6808.6|6813.9|6807.9|1
1623409170000|2021-06-11 10:59:30|6815.1|6809.1|6815.5|6809.5|6815.7|6809.7|6815.1|6809.1|9
1623409180000|2021-06-11 10:59:40|6815.7|6809.7|6814.8|6808.8|6816.7|6810.7|6814.8|6808.8|1
1623409190000|2021-06-11 10:59:50|6815.2|6809.2|6814.7|6808.7|6815.2|6809.2|6814.7|6808.7|0
1623409200000|2021-06-11 11:00:00|6815.2|6809.2|6815.8|6809.8|6815.8|6809.8|6814.7|6808.7|3
1623409210000|2021-06-11 11:00:10|6816.3|6810.3|6811.8|6805.8|6816.7|6810.7|6811.8|6805.8|16
1623409220000|2021-06-11 11:00:20|6811.2|6805.2|6809.8|6803.8|6811.2|6805.2|6809.8|6803.8|2
1623409240000|2021-06-11 11:00:40|6807.3|6801.3|6806.5|6800.5|6807.3|6801.3|6806.5|6800.5|4
1623409250000|2021-06-11 11:00:50|6806.2|6800.2|6800.4|6794.4|6806.2|6800.2|6800.4|6794.4|8
1623409260000|2021-06-11 11:01:00|6800.9|6794.9|6797.7|6791.7|6800.9|6794.9|6797.4|6791.4|4
1623409270000|2021-06-11 11:01:10|6797.6|6791.6|6796.1|6790.1|6798.6|6792.6|6795.6|6789.6|105
1623409280000|2021-06-11 11:01:20|6796.3|6790.3|6796.3|6790.3|6796.8|6790.8|6796.3|6790.3|6
1623409290000|2021-06-11 11:01:30|6795.4|6789.4|6796.9|6790.9|6796.9|6790.9|6795.4|6789.4|3
1623409300000|2021-06-11 11:01:40|6796.3|6790.3|6796.1|6790.1|6796.4|6790.4|6796.1|6790.1|4
1623409310000|2021-06-11 11:01:50|6796.4|6790.4|6796.3|6790.3|6796.8|6790.8|6795.9|6789.9|3
1623409320000|2021-06-11 11:02:00|6796.4|6790.4|6796.4|6790.4|6796.4|6790.4|6796.4|6790.4|0
1623409330000|2021-06-11 11:02:10|6795.5|6789.5|6795.9|6789.9|6795.9|6789.9|6795.4|6789.4|8
1623409340000|2021-06-11 11:02:20|6796.4|6790.4|6796.4|6790.4|6796.4|6790.4|6796.4|6790.4|3
1623409350000|2021-06-11 11:02:30|6795.6|6789.6|6798.3|6792.3|6798.3|6792.3|6795.6|6789.6|15
1623409360000|2021-06-11 11:02:40|6799.3|6793.3|6797.5|6791.5|6799.3|6793.3|6797.5|6791.5|5
1623409380000|2021-06-11 11:03:00|6796.5|6790.5|6796.5|6790.5|6796.5|6790.5|6796.5|6790.5|3
1623409390000|2021-06-11 11:03:10|6795.8|6789.8|6795.8|6789.8|6796.3|6790.3|6795.8|6789.8|1
1623409400000|2021-06-11 11:03:20|6795.3|6789.3|6789.6|6783.6|6795.3|6789.3|6786.7|6780.7|43
1623409410000|2021-06-11 11:03:30|6789.9|6783.9|6784.9|6778.9|6789.9|6783.9|6784.9|6778.9|12
1623409420000|2021-06-11 11:03:40|6784.6|6778.6|6785.9|6779.9|6786.7|6780.7|6784.6|6778.6|11
1623409430000|2021-06-11 11:03:50|6783|6777|6784.7|6778.7|6785.1|6779.1|6783|6777|25
1623409440000|2021-06-11 11:04:00|6785.1|6779.1|6785.1|6779.1|6785.1|6779.1|6785.1|6779.1|1
1623409450000|2021-06-11 11:04:10|6784.7|6778.7|6784.6|6778.6|6785.9|6779.9|6784.6|6778.6|3
1623409460000|2021-06-11 11:04:20|6784.7|6778.7|6785.1|6779.1|6785.4|6779.4|6784.7|6778.7|15
1623409470000|2021-06-11 11:04:30|6784.7|6778.7|6784.7|6778.7|6784.7|6778.7|6784.7|6778.7|0
1623409480000|2021-06-11 11:04:40|6785.1|6779.1|6785.1|6779.1|6785.7|6779.7|6784.7|6778.7|1
1623409490000|2021-06-11 11:04:50|6785.2|6779.2|6786.1|6780.1|6786.1|6780.1|6785.2|6779.2|7
1623409500000|2021-06-11 11:05:00|6786.7|6780.7|6787.9|6781.9|6788.5|6782.5|6786.7|6780.7|3
1623409520000|2021-06-11 11:05:20|6788.4|6782.4|6789.6|6783.6|6789.9|6783.9|6788.4|6782.4|1
1623409530000|2021-06-11 11:05:30|6789.4|6783.4|6789.6|6783.6|6789.6|6783.6|6789.4|6783.4|0
1623409540000|2021-06-11 11:05:40|6789.4|6783.4|6789.4|6783.4|6789.4|6783.4|6789.4|6783.4|0
1623409550000|2021-06-11 11:05:50|6790.4|6784.4|6791.9|6785.9|6792.9|6786.9|6790.4|6784.4|10
1623409560000|2021-06-11 11:06:00|6792.3|6786.3|6792.3|6786.3|6792.3|6786.3|6792.1|6786.1|0
1623409570000|2021-06-11 11:06:10|6792.8|6786.8|6792.8|6786.8|6793.3|6787.3|6792.6|6786.6|0
1623409580000|2021-06-11 11:06:20|6793.1|6787.1|6792.9|6786.9|6793.1|6787.1|6792.9|6786.9|0
1623409600000|2021-06-11 11:06:40|6792.3|6786.3|6790.9|6784.9|6792.3|6786.3|6790.9|6784.9|17
1623409610000|2021-06-11 11:06:50|6791.1|6785.1|6790.6|6784.6|6791.4|6785.4|6790.6|6784.6|1
1623409620000|2021-06-11 11:07:00|6790.9|6784.9|6787.4|6781.4|6790.9|6784.9|6787.4|6780.3|9
1623409630000|2021-06-11 11:07:10|6787.1|6781.1|6787.6|6781.6|6787.6|6781.6|6786.6|6780.6|1
1623409640000|2021-06-11 11:07:20|6786.9|6780.9|6784.9|6778.9|6787.2|6781.2|6784.9|6778.9|12
1623409650000|2021-06-11 11:07:30|6785.4|6779.4|6785.1|6779.1|6785.4|6779.4|6784.7|6778.7|0
1623409660000|2021-06-11 11:07:40|6785.6|6779.6|6787.1|6781.1|6787.1|6781.1|6785.6|6779.6|2
1623409670000|2021-06-11 11:07:50|6785.6|6779.6|6786.4|6780.4|6786.4|6780.4|6785.6|6779.6|2
1623409680000|2021-06-11 11:08:00|6786.6|6780.6|6785.4|6779.4|6786.6|6780.6|6784.8|6778.8|6
1623409690000|2021-06-11 11:08:10|6785.2|6779.2|6786.9|6780.9|6786.9|6780.9|6783.9|6777.9|9
1623409700000|2021-06-11 11:08:20|6787.1|6781.1|6788.9|6782.9|6789.1|6783.1|6786.9|6780.9|6
1623409710000|2021-06-11 11:08:30|6788.7|6782.7|6789.3|6783.3|6789.3|6783.3|6788.7|6782.7|3
1623409720000|2021-06-11 11:08:40|6790.2|6784.2|6789.9|6783.9|6790.2|6784.2|6789.9|6783.9|0
1623409740000|2021-06-11 11:09:00|6790.1|6784.1|6790.4|6784.4|6790.4|6784.4|6789.9|6783.9|1
1623409750000|2021-06-11 11:09:10|6790.6|6784.6|6790.9|6784.9|6790.9|6784.9|6790.6|6784.6|7
1623409760000|2021-06-11 11:09:20|6791.8|6785.8|6795.4|6789.4|6795.4|6789.4|6791.8|6785.8|2
1623409770000|2021-06-11 11:09:30|6795.9|6789.9|6795.9|6789.9|6795.9|6789.9|6795.9|6789.9|6
1623409780000|2021-06-11 11:09:40|6796.1|6790.1|6796.4|6790.4|6796.4|6790.4|6796.1|6790.1|0
1623409790000|2021-06-11 11:09:50|6793.6|6787.6|6793.2|6787.2|6793.6|6787.6|6793.2|6787.2|1
1623409800000|2021-06-11 11:10:00|6793.6|6787.6|6795.9|6789.9|6795.9|6789.9|6793.4|6787.4|1
1623409810000|2021-06-11 11:10:10|6796.1|6790.1|6796.4|6790.4|6796.4|6790.4|6796.1|6790.1|0
1623409820000|2021-06-11 11:10:20|6797.4|6791.4|6797.4|6791.4|6797.4|6791.4|6797.4|6791.4|2
1623409830000|2021-06-11 11:10:30|6797.7|6791.7|6801.3|6795.3|6801.3|6795.3|6797.7|6791.7|6
1623409840000|2021-06-11 11:10:40|6801.6|6795.6|6801.6|6795.6|6801.6|6795.6|6801.6|6795.6|0
1623409850000|2021-06-11 11:10:50|6801.8|6795.8|6801.6|6795.6|6801.8|6795.8|6801.6|6795.6|1
1623409860000|2021-06-11 11:11:00|6802.8|6796.8|6802.2|6796.2|6802.8|6796.8|6802.2|6796.2|4
1623409870000|2021-06-11 11:11:10|6802.4|6796.4|6803.6|6797.6|6803.7|6797.7|6802.4|6796.4|2
1623409880000|2021-06-11 11:11:20|6803.9|6797.9|6804.4|6798.4|6804.4|6798.4|6803.9|6797.9|1
1623409890000|2021-06-11 11:11:30|||||||||6
1623409900000|2021-06-11 11:11:40|6804.2|6798.2|6798.9|6792.9|6804.4|6798.4|6798.9|6792.9|5
1623409910000|2021-06-11 11:11:50|6799.3|6793.3|6800.8|6794.8|6800.8|6794.8|6798.9|6792.9|2
1623409920000|2021-06-11 11:12:00|6799.3|6793.3|6799.3|6793.3|6800.8|6794.8|6799.3|6793.3|2
1623409930000|2021-06-11 11:12:10|6798.8|6792.8|6797.6|6791.6|6798.8|6792.8|6797.6|6791.6|3
1623409940000|2021-06-11 11:12:20|6797.8|6791.8|6795.3|6789.3|6797.8|6791.8|6795.1|6789.1|1
1623409950000|2021-06-11 11:12:30|6795.1|6789.1|6795.4|6789.4|6796.1|6790.1|6795.1|6789.1|0
1623409970000|2021-06-11 11:12:50|6795.1|6789.1|6795.1|6789.1|6795.1|6789.1|6795.1|6789.1|0
1623409980000|2021-06-11 11:13:00|6794.4|6788.4|6794.2|6788.2|6794.4|6788.4|6793.6|6787.6|3
1623409990000|2021-06-11 11:13:10|6794.4|6788.4|6792.4|6786.4|6794.7|6788.7|6792.2|6786.2|5
1623410000000|2021-06-11 11:13:20|6792.2|6786.2|6792.6|6786.6|6793.4|6787.4|6792.2|6786.2|3
1623410010000|2021-06-11 11:13:30|6792.1|6786.1|6790.7|6784.7|6793.1|6787.1|6790.7|6784.7|2
1623410020000|2021-06-11 11:13:40|6790.6|6784.6|6790.2|6784.2|6791.1|6785.1|6790|6784|5
1623410030000|2021-06-11 11:13:50|6790.7|6784.7|6791.1|6785.1|6791.1|6785.1|6790.7|6784.7|1
1623410040000|2021-06-11 11:14:00|6791.6|6785.6|6796.1|6790.1|6796.1|6790.1|6791.6|6785.6|7
1623410050000|2021-06-11 11:14:10|6795.1|6789.1|6793.6|6787.6|6795.6|6789.6|6793.1|6787.1|8
1623410060000|2021-06-11 11:14:20|6794.7|6788.7|6793.2|6787.2|6794.7|6788.7|6793.2|6787.2|0
1623410070000|2021-06-11 11:14:30|6792.6|6786.6|6792.4|6786.4|6793.6|6787.6|6792.4|6786.4|0
1623410080000|2021-06-11 11:14:40|6792.2|6786.2|6791.9|6785.9|6792.2|6786.2|6791.9|6785.9|0
1623410090000|2021-06-11 11:14:50|6789.6|6783.6|6790.4|6784.4|6790.4|6784.4|6789.6|6783.6|1
1623410100000|2021-06-11 11:15:00|6790.1|6784.1|6789.9|6783.9|6790.2|6784.2|6789.7|6783.7|0
1623410110000|2021-06-11 11:15:10|6790.1|6784.1|6790.4|6784.4|6790.4|6784.4|6790.1|6784.1|0
1623410120000|2021-06-11 11:15:20|6790.2|6784.2|6790.4|6784.4|6790.4|6784.4|6789.9|6783.9|5
1623410130000|2021-06-11 11:15:30|6789.8|6783.8|6789.6|6783.6|6789.8|6783.8|6788.8|6782.8|3
1623410140000|2021-06-11 11:15:40|6789.9|6783.9|6791.1|6785.1|6791.1|6785.1|6789.9|6783.9|4
1623410150000|2021-06-11 11:15:50|6791.4|6785.4|6793.1|6787.1|6793.1|6787.1|6791.4|6785.4|1
1623410160000|2021-06-11 11:16:00|6793.9|6787.9|6793.9|6787.9|6794.3|6788.3|6793.8|6787.8|1
1623410170000|2021-06-11 11:16:10|6794.3|6788.3|6794.4|6788.4|6794.4|6788.4|6793.9|6787.9|1
1623410180000|2021-06-11 11:16:20|6794.9|6788.9|6795.4|6789.4|6795.4|6789.4|6794.9|6788.9|2
1623410190000|2021-06-11 11:16:30|6794.4|6788.4|6794.3|6788.3|6794.4|6788.4|6794.3|6788.3|3
1623410200000|2021-06-11 11:16:40|6794.1|6788.1|6791.8|6785.8|6794.1|6788.1|6791.3|6785.3|14
1623410210000|2021-06-11 11:16:50|6791.4|6785.4|6791.1|6785.1|6791.4|6785.4|6791.1|6785.1|0
1623410220000|2021-06-11 11:17:00|6789.6|6783.6|6790.9|6784.9|6792.6|6786.6|6789.6|6783.6|3
1623410230000|2021-06-11 11:17:10|6790.6|6784.6|6790.2|6784.2|6790.9|6784.9|6788.1|6782.1|5
1623410240000|2021-06-11 11:17:20|6789.6|6783.6|6793.4|6787.4|6793.4|6787.4|6789.6|6783.6|4
1623410250000|2021-06-11 11:17:30|6793.3|6787.3|6793.8|6787.8|6793.8|6787.8|6792.4|6786.4|1
1623410260000|2021-06-11 11:17:40|6792.8|6786.8|6792.9|6786.9|6793.6|6787.6|6792.4|6786.4|1
1623410270000|2021-06-11 11:17:50|6792.8|6786.8|6791.3|6785.3|6792.9|6786.9|6791.3|6785.3|4
1623410280000|2021-06-11 11:18:00|6791.5|6785.5|6791.6|6785.6|6791.8|6785.8|6791.5|6785.5|1
1623410290000|2021-06-11 11:18:10|6791.1|6785.1|6789.4|6783.4|6791.3|6785.3|6789.4|6783.4|20
1623410300000|2021-06-11 11:18:20|6789.1|6783.1|6787.1|6781.1|6789.1|6783.1|6786.7|6780.7|23
1623410310000|2021-06-11 11:18:30|6786.8|6780.8|6786.6|6780.6|6787.9|6781.9|6786.6|6780.6|0
1623410330000|2021-06-11 11:18:50|6786.5|6780.5|6787.6|6781.6|6788.1|6782.1|6786.5|6780.5|1
1623410340000|2021-06-11 11:19:00|6786.8|6780.8|6787.1|6781.1|6787.1|6781.1|6786.6|6780.6|1
1623410350000|2021-06-11 11:19:10|6787.4|6781.4|6787.6|6781.6|6787.6|6781.6|6787.4|6781.4|0
1623410360000|2021-06-11 11:19:20|6788.4|6782.4|6788.4|6782.4|6788.4|6782.4|6788.4|6782.4|0
1623410380000|2021-06-11 11:19:40|6788.6|6782.6|6789|6783|6789|6783|6788.6|6782.6|1
1623410390000|2021-06-11 11:19:50|6788.9|6782.9|6791.3|6785.3|6791.3|6785.3|6788.9|6782.9|1
1623410400000|2021-06-11 11:20:00|6792.1|6786.1|6793.6|6787.6|6793.6|6787.6|6791.6|6785.6|2
1623410410000|2021-06-11 11:20:10|6793.9|6787.9|6794.4|6788.4|6794.4|6788.4|6793.9|6787.9|0
1623410420000|2021-06-11 11:20:20|6794.1|6788.1|6792.9|6786.9|6794.1|6788.1|6792.1|6786.1|3
1623410440000|2021-06-11 11:20:40|6793.4|6787.4|6794.9|6788.9|6794.9|6788.9|6793.4|6787.4|1
1623410450000|2021-06-11 11:20:50|6795.1|6789.1|6796.1|6790.1|6796.6|6790.6|6795.1|6789.1|1
1623410460000|2021-06-11 11:21:00|6795.4|6789.4|6794.9|6788.9|6796.4|6790.4|6794.9|6788.9|3
1623410470000|2021-06-11 11:21:10|6793.9|6787.9|6793.8|6787.8|6794.9|6788.9|6793.4|6787.4|3
1623410490000|2021-06-11 11:21:30|6793.5|6787.5|6793|6787|6793.8|6787.8|6792.6|6786.6|4
1623410500000|2021-06-11 11:21:40|6792.6|6786.6|6791.5|6785.5|6792.6|6786.6|6791.5|6785.5|0
1623410510000|2021-06-11 11:21:50|6791.8|6785.8|6791.8|6785.8|6792.3|6786.3|6791.8|6785.8|0
1623410520000|2021-06-11 11:22:00|6792.1|6786.1|6792|6786|6792.5|6786.5|6791.8|6785.8|0
1623410530000|2021-06-11 11:22:10|6791.1|6785.1|6791.6|6785.6|6791.6|6785.6|6791.1|6785.1|3
1623410540000|2021-06-11 11:22:20|6791.5|6785.5|6791.6|6785.6|6791.6|6785.6|6791.5|6785.5|0
1623410550000|2021-06-11 11:22:30|6791.5|6785.5|6791.3|6785.3|6792.4|6786.4|6790.3|6784.3|2
1623410560000|2021-06-11 11:22:40|6791|6785|6791|6785|6791|6785|6791|6785|0
1623410570000|2021-06-11 11:22:50|6790.8|6784.8|6790.3|6784.3|6790.8|6784.8|6790.3|6784.3|0
1623410580000|2021-06-11 11:23:00|6790.5|6784.5|6790.5|6784.5|6791|6785|6790.5|6784.5|0
1623410590000|2021-06-11 11:23:10|6791.6|6785.6|6791.5|6785.5|6791.6|6785.6|6791.5|6785.5|2
1623410610000|2021-06-11 11:23:30|6791.6|6785.6|6791.6|6785.6|6791.6|6785.6|6791.6|6785.6|0
1623410620000|2021-06-11 11:23:40|6792|6786|6792.3|6786.3|6792.9|6786.9|6792|6786|1
1623410640000|2021-06-11 11:24:00|6792|6786|6791.6|6785.6|6793|6787|6791.6|6785.6|1
1623410650000|2021-06-11 11:24:10|6792.1|6786.1|6793|6787|6793|6787|6792.1|6786.1|1
1623410660000|2021-06-11 11:24:20|6792.6|6786.6|6792.6|6786.6|6792.6|6786.6|6792.6|6786.6|0
1623410670000|2021-06-11 11:24:30|6793.1|6787.1|6793.1|6787.1|6793.1|6787.1|6793.1|6787.1|0
1623410680000|2021-06-11 11:24:40|6792.6|6786.6|6792.6|6786.6|6792.6|6786.6|6792.6|6786.6|1
1623410690000|2021-06-11 11:24:50|6793|6787|6792.1|6786.1|6793|6787|6792.1|6786.1|1
1623410700000|2021-06-11 11:25:00|6791.8|6785.8|6792.8|6786.8|6793.1|6787.1|6791.6|6785.6|5
1623410710000|2021-06-11 11:25:10|6793|6787|6795.5|6789.5|6796.1|6790.1|6793|6787|1
1623410720000|2021-06-11 11:25:20|6796.1|6790.1|6796.5|6790.5|6796.8|6790.8|6796.1|6790.1|1
1623410750000|2021-06-11 11:25:50|6796.6|6790.6|6797|6791|6797.5|6791.5|6796.6|6790.6|4
1623410760000|2021-06-11 11:26:00|6796.5|6790.5|6795.8|6789.8|6796.5|6790.5|6795.8|6789.8|5
1623410780000|2021-06-11 11:26:20|6796|6790|6797|6791|6797|6791|6796|6790|4
1623410790000|2021-06-11 11:26:30|6797.6|6791.6|6797.8|6791.8|6797.8|6791.8|6796.3|6790.3|0
1623410800000|2021-06-11 11:26:40|6798|6792|6799|6793|6799|6793|6798|6792|0
1623410810000|2021-06-11 11:26:50|6799.5|6793.5|6799.5|6793.5|6799.5|6793.5|6799.5|6793.5|0
1623410820000|2021-06-11 11:27:00|6800.3|6794.3|6801.2|6795.2|6801.2|6795.2|6800|6794|4
1623410830000|2021-06-11 11:27:10|6801.5|6795.5|6800.3|6794.3|6801.5|6795.5|6799.1|6793.1|4
1623410840000|2021-06-11 11:27:20|6800.5|6794.5|6800.5|6794.5|6802.5|6796.5|6800.4|6794.4|11
1623410850000|2021-06-11 11:27:30|6800|6794|6800.5|6794.5|6801.2|6795.2|6800|6794|1
1623410860000|2021-06-11 11:27:40|6800.7|6794.7|6800.7|6794.7|6800.7|6794.7|6800.7|6794.7|0
1623410870000|2021-06-11 11:27:50|6801|6795|6800.5|6794.5|6801|6795|6800.5|6794.5|0
1623410880000|2021-06-11 11:28:00|6800.7|6794.7|6801|6795|6801.3|6795.3|6800.5|6794.5|1
1623410890000|2021-06-11 11:28:10|6800.7|6794.7|6800.5|6794.5|6801.1|6795.1|6800.5|6794.5|0
1623410900000|2021-06-11 11:28:20|6800|6794|6800.8|6794.8|6800.8|6794.8|6800|6794|1
1623410910000|2021-06-11 11:28:30|6801.5|6795.5|6801.3|6795.3|6801.5|6795.5|6801.3|6795.3|0
1623410920000|2021-06-11 11:28:40|6801.6|6795.6|6802|6796|6802.1|6796.1|6801.6|6795.6|1
1623410930000|2021-06-11 11:28:50|6801.6|6795.6|6799.3|6793.3|6802.2|6796.2|6799.3|6793.3|1
1623410940000|2021-06-11 11:29:00|6799.5|6793.5|6800|6794|6800.3|6794.3|6799.5|6793.5|0
1623410960000|2021-06-11 11:29:20|6800.7|6794.7|6800.7|6794.7|6800.7|6794.7|6800.7|6794.7|1
1623410970000|2021-06-11 11:29:30|6799.8|6793.8|6799|6793|6800|6794|6798.7|6792.7|6
1623410980000|2021-06-11 11:29:40|6798.7|6792.7|6798|6792|6798.7|6792.7|6797.8|6791.8|0
1623410990000|2021-06-11 11:29:50|6798.5|6792.5|6798.7|6792.7|6799|6793|6798.5|6792.5|0
1623411000000|2021-06-11 11:30:00|6799|6793|6798|6792|6799.5|6793.5|6798|6792|1
1623411010000|2021-06-11 11:30:10|6798.5|6792.5|6799|6793|6799.2|6793.2|6798.5|6792.5|2
1623411020000|2021-06-11 11:30:20|6799.2|6793.2|6799.2|6793.2|6799.2|6793.2|6799.2|6793.2|0
1623411050000|2021-06-11 11:30:50|6799.9|6793.9|6799.2|6793.2|6799.9|6793.9|6799.2|6793.2|2
1623411060000|2021-06-11 11:31:00|6799.3|6793.3|6799.7|6793.7|6799.8|6793.8|6799.2|6793.2|0
1623411070000|2021-06-11 11:31:10|6799.6|6793.6|6799.3|6793.3|6799.6|6793.6|6799.3|6793.3|0
1623411080000|2021-06-11 11:31:20|6799.6|6793.6|6799.6|6793.6|6799.6|6793.6|6799.6|6793.6|0
1623411090000|2021-06-11 11:31:30|6799.3|6793.3|6799.1|6793.1|6799.6|6793.6|6799.1|6793.1|0
1623411110000|2021-06-11 11:31:50|6799.3|6793.3|6800.6|6794.6|6800.6|6794.6|6799.3|6793.3|1
1623411120000|2021-06-11 11:32:00|6801|6795|6802.3|6796.3|6803|6797|6801|6795|2
1623411130000|2021-06-11 11:32:10|6804.5|6798.5|6802.3|6796.3|6804.5|6798.5|6802.1|6796.1|6
1623411140000|2021-06-11 11:32:20|6802.1|6796.1|6802.6|6796.6|6802.6|6796.6|6802.1|6796.1|0
1623411150000|2021-06-11 11:32:30|6802.8|6796.8|6802.1|6796.1|6802.8|6796.8|6802|6796|2
1623411160000|2021-06-11 11:32:40|6802.5|6796.5|6802.5|6796.5|6802.5|6796.5|6802.5|6796.5|0
1623411180000|2021-06-11 11:33:00|6802.6|6796.6|6802.6|6796.6|6802.6|6796.6|6802.6|6796.6|0
1623411190000|2021-06-11 11:33:10|6801.5|6795.5|6801.6|6795.6|6801.6|6795.6|6801.5|6795.5|3
1623411210000|2021-06-11 11:33:30|6802.1|6796.1|6802.1|6796.1|6802.1|6796.1|6802.1|6796.1|5
1623411220000|2021-06-11 11:33:40|6801.8|6795.8|6799.6|6793.6|6802.3|6796.3|6799.6|6793.6|1
1623411230000|2021-06-11 11:33:50|6800.2|6794.2|6800|6794|6800.2|6794.2|6799.6|6793.6|1
1623411240000|2021-06-11 11:34:00|6799.1|6793.1|6798.1|6792.1|6799.3|6793.3|6797.8|6791.8|3
1623411250000|2021-06-11 11:34:10|6797.8|6791.8|6798.1|6792.1|6798.1|6792.1|6797.8|6791.8|2
1623411270000|2021-06-11 11:34:30|6797.8|6791.8|6798.1|6792.1|6798.1|6792.1|6796.8|6790.8|4
1623411280000|2021-06-11 11:34:40|6798|6792|6797.3|6791.3|6798|6792|6797.3|6791.3|0
1623411300000|2021-06-11 11:35:00|6797.6|6791.6|6797.6|6791.6|6798.1|6792.1|6797.5|6791.5|5
1623411310000|2021-06-11 11:35:10|6798.1|6792.1|6800.5|6794.5|6800.6|6794.6|6798.1|6792.1|4
1623411320000|2021-06-11 11:35:20|6800.6|6794.6|6799.1|6793.1|6801.5|6795.5|6799|6793|6
1623411330000|2021-06-11 11:35:30|6799|6793|6799|6793|6799|6793|6799|6793|0
1623411340000|2021-06-11 11:35:40|6798.8|6792.8|6800|6794|6800.5|6794.5|6798.8|6792.8|3
1623411350000|2021-06-11 11:35:50|6799.6|6793.6|6800.1|6794.1|6800.3|6794.3|6799.6|6793.6|0
1623411360000|2021-06-11 11:36:00|6799.5|6793.5|6799.6|6793.6|6799.6|6793.6|6799.5|6793.5|2
1623411380000|2021-06-11 11:36:20|6800.1|6794.1|6800|6794|6800.5|6794.5|6800|6794|0
1623411390000|2021-06-11 11:36:30|6800.3|6794.3|6798.6|6792.6|6800.3|6794.3|6798.6|6792.6|6
1623411400000|2021-06-11 11:36:40|6798|6792|6797.5|6791.5|6798|6792|6797.5|6791.5|1
1623411410000|2021-06-11 11:36:50|6797.8|6791.8|6796.6|6790.6|6797.8|6791.8|6796.6|6790.6|6
1623411420000|2021-06-11 11:37:00|6796|6790|6794.3|6788.3|6796|6790|6794.3|6788.3|2
1623411430000|2021-06-11 11:37:10|6795.5|6789.5|6794.8|6788.8|6795.5|6789.5|6794.3|6788.3|2
1623411440000|2021-06-11 11:37:20|6794.3|6788.3|6794.8|6788.8|6794.8|6788.8|6794.3|6788.3|0
1623411450000|2021-06-11 11:37:30|6794.5|6788.5|6796|6790|6796|6790|6794.5|6788.5|0
1623411460000|2021-06-11 11:37:40|6795.5|6789.5|6794.5|6788.5|6795.5|6789.5|6794.3|6788.3|1
1623411470000|2021-06-11 11:37:50|6795|6789|6795.3|6789.3|6795.3|6789.3|6795|6789|0
1623411480000|2021-06-11 11:38:00|6795.1|6789.1|6795.5|6789.5|6795.5|6789.5|6794.8|6788.8|1
1623411490000|2021-06-11 11:38:10|6794.8|6788.8|6794.5|6788.5|6794.8|6788.8|6794.3|6788.3|1
1623411500000|2021-06-11 11:38:20|6795.2|6789.2|6794.6|6788.6|6795.2|6789.2|6794.6|6788.6|1
1623411520000|2021-06-11 11:38:40|6794.5|6788.5|6794.3|6788.3|6794.5|6788.5|6794.3|6788.3|0
1623411540000|2021-06-11 11:39:00|6794.1|6788.1|6794.1|6788.1|6794.1|6788.1|6794.1|6788.1|0
1623411550000|2021-06-11 11:39:10|6793.9|6787.9|6791.3|6785.3|6793.9|6787.9|6791.3|6785.3|3
1623411560000|2021-06-11 11:39:20|6790.6|6784.6|6789.3|6783.3|6790.6|6784.6|6789.3|6783.3|3
1623411570000|2021-06-11 11:39:30|6789.9|6783.9|6789.9|6783.9|6789.9|6783.9|6789.9|6783.9|0
1623411580000|2021-06-11 11:39:40|6789.6|6783.6|6789.3|6783.3|6789.6|6783.6|6789.3|6783.3|1
1623411590000|2021-06-11 11:39:50|6788.1|6782.1|6788.1|6782.1|6788.1|6782.1|6788.1|6782.1|3
1623411600000|2021-06-11 11:40:00|6787.9|6781.9|6785|6779|6787.9|6781.9|6785|6779|10
1623411610000|2021-06-11 11:40:10|6785.4|6779.4|6784.5|6778.5|6785.4|6779.4|6784.5|6778.5|6
1623411620000|2021-06-11 11:40:20|6784.8|6778.8|6784.3|6778.3|6784.8|6778.8|6784.3|6778.3|1
1623411630000|2021-06-11 11:40:30|6785|6779|6784.7|6778.7|6785.2|6779.2|6784.7|6778.7|2
1623411640000|2021-06-11 11:40:40|6784.2|6778.2|6783.5|6777.5|6784.3|6778.3|6783.5|6777.5|7
1623411650000|2021-06-11 11:40:50|6783.8|6777.8|6784.1|6778.1|6784.5|6778.5|6783.8|6777.8|9
1623411660000|2021-06-11 11:41:00|6784|6778|6784.1|6778.1|6784.1|6778.1|6783.6|6777.6|0
1623411670000|2021-06-11 11:41:10|6784.8|6778.8|6784.3|6778.3|6784.8|6778.8|6784.3|6778.3|5
1623411680000|2021-06-11 11:41:20|6784.6|6778.6|6783.4|6777.4|6784.6|6778.6|6783.1|6777.1|2
1623411690000|2021-06-11 11:41:30|6782.9|6776.9|6780.8|6774.8|6782.9|6776.9|6780.8|6774.8|7
1623411700000|2021-06-11 11:41:40|6780.9|6774.9|6780.1|6774.1|6780.9|6774.9|6779.9|6773.9|4
1623411710000|2021-06-11 11:41:50|6779.9|6773.9|6778.1|6772.1|6779.9|6773.9|6777.9|6771.9|27
1623411720000|2021-06-11 11:42:00|6777.9|6771.9|6760.5|6750.5|6777.9|6771.9|6756.9|6750.5|82
1623411730000|2021-06-11 11:42:10|6759.2|6753.2|6763.2|6753.2|6763.2|6754.3|6759|6753|18
1623411740000|2021-06-11 11:42:20|6767.4|6761.4|6767.6|6761.6|6767.9|6761.9|6767.3|6761.3|12
1623411750000|2021-06-11 11:42:30|6767.4|6761.4|6766.3|6760.3|6767.4|6761.4|6766.3|6760.3|9
1623411760000|2021-06-11 11:42:40|||||||||3
1623411770000|2021-06-11 11:42:50|6767.3|6761.3|6767|6761|6767.3|6761.3|6767|6761|16
1623411780000|2021-06-11 11:43:00|6766.6|6760.6|6765.1|6759.1|6767.1|6761.1|6765.1|6759.1|5
1623411790000|2021-06-11 11:43:10|6762.6|6756.6|6761.3|6751.3|6763.5|6756.6|6761.3|6751.3|4
1623411800000|2021-06-11 11:43:20|6761.9|6751.9|6760.1|6754.1|6761.9|6754.1|6760.1|6751.9|2
1623411810000|2021-06-11 11:43:30|6760.7|6754.7|6760.7|6754.7|6760.7|6754.7|6760.7|6754.7|0
1623411820000|2021-06-11 11:43:40|6761.2|6755.2|6761.1|6755.1|6761.2|6755.2|6761.1|6755.1|0
1623411830000|2021-06-11 11:43:50|6761.6|6755.6|6763|6757|6763.7|6757.7|6761.1|6755.1|5
1623411840000|2021-06-11 11:44:00|6762.7|6756.7|6764.7|6758.7|6765.2|6759.2|6762.4|6756.4|16
1623411860000|2021-06-11 11:44:20|6764|6758|6765.7|6759.7|6765.7|6759.7|6764|6758|0
1623411870000|2021-06-11 11:44:30|6765.5|6759.5|6765.7|6759.7|6765.7|6759.7|6765|6759|1
1623411880000|2021-06-11 11:44:40|6765|6759|6765|6759|6765|6759|6764.7|6758.7|3
1623411890000|2021-06-11 11:44:50|6765.7|6759.7|6765.7|6759.7|6765.7|6759.7|6765.7|6759.7|0
1623411900000|2021-06-11 11:45:00|6767|6761|6767|6761|6767|6761|6767|6761|1
1623411920000|2021-06-11 11:45:20|6770|6764|6768.7|6762.7|6770|6764|6768.7|6762.7|3
1623411930000|2021-06-11 11:45:30|6768.5|6762.5|6767.2|6761.2|6768.5|6762.5|6767.2|6761.2|4
1623411940000|2021-06-11 11:45:40|6767.5|6761.5|6767|6761|6767.5|6761.5|6767|6761|0
1623411950000|2021-06-11 11:45:50|6765.7|6759.7|6765.7|6759.7|6766.2|6760.2|6765.7|6759.7|2
1623411960000|2021-06-11 11:46:00|6766|6760|6765.9|6759.9|6766|6760|6765.9|6759.9|1
1623411970000|2021-06-11 11:46:10|6766.2|6760.2|6768|6762|6768.3|6762.3|6766.2|6760.2|1
1623411980000|2021-06-11 11:46:20|6767.7|6761.7|6768.2|6762.2|6768.9|6762.9|6767.7|6761.7|2
1623411990000|2021-06-11 11:46:30|6768.7|6762.7|6768.5|6762.5|6768.9|6762.9|6768.5|6762.5|1
1623412000000|2021-06-11 11:46:40|6767.9|6761.9|6767.9|6761.9|6767.9|6761.9|6767.9|6761.9|1
1623412010000|2021-06-11 11:46:50|6767.5|6761.5|6768|6762|6768|6762|6766.7|6760.7|2
1623412020000|2021-06-11 11:47:00|6769.5|6763.5|6767.9|6761.9|6769.5|6763.5|6767.9|6761.9|3
1623412030000|2021-06-11 11:47:10|6768.4|6762.4|6767.9|6761.9|6768.4|6762.4|6767.9|6761.9|5
1623412040000|2021-06-11 11:47:20|6768|6762|6768|6762|6768|6762|6768|6762|0
1623412050000|2021-06-11 11:47:30|6768.2|6762.2|6769.4|6763.4|6769.4|6763.4|6768.2|6762.2|1
1623412060000|2021-06-11 11:47:40|6769.5|6763.5|6769.7|6763.7|6769.7|6763.7|6768.4|6762.4|2
1623412070000|2021-06-11 11:47:50|6769.9|6763.9|6768.5|6762.5|6771|6765|6768.2|6762.2|16
1623412080000|2021-06-11 11:48:00|6768.2|6762.2|6767.9|6761.9|6768.5|6762.5|6767.9|6761.9|0
1623412090000|2021-06-11 11:48:10|6768.2|6762.2|6766|6760|6768.2|6762.2|6766|6760|0
1623412100000|2021-06-11 11:48:20|6766.5|6760.5|6764.9|6758.9|6767.2|6761.2|6764.9|6758.9|6
1623412110000|2021-06-11 11:48:30|6762.7|6756.7|6762|6756|6762.7|6756.7|6762|6756|15
1623412120000|2021-06-11 11:48:40|6762.4|6756.4|6762.5|6756.5|6762.5|6756.5|6762.4|6756.4|3
1623412130000|2021-06-11 11:48:50|6762.9|6756.9|6762.4|6756.4|6762.9|6756.9|6762.4|6756.4|4
1623412140000|2021-06-11 11:49:00|6762.5|6756.5|6763.7|6757.7|6763.9|6757.9|6762.5|6756.5|0
1623412160000|2021-06-11 11:49:20|6763.9|6757.9|6764.9|6758.9|6764.9|6758.9|6763.4|6757.4|6
1623412190000|2021-06-11 11:49:50|6765.2|6759.2|6766.9|6760.9|6768.9|6762.9|6765.2|6759.2|5
1623412200000|2021-06-11 11:50:00|6765.7|6759.7|6764.6|6758.6|6765.7|6759.7|6764.6|6758.6|2
1623412210000|2021-06-11 11:50:10|6765.1|6759.1|6765.1|6759.1|6765.1|6759.1|6764.6|6758.6|0
1623412220000|2021-06-11 11:50:20|6765.6|6759.6|6765.1|6759.1|6765.6|6759.6|6765.1|6759.1|1
1623412230000|2021-06-11 11:50:30|6764.7|6758.7|6764.2|6758.2|6764.7|6758.7|6764.2|6758.2|3
1623412240000|2021-06-11 11:50:40|6764.4|6758.4|6762.9|6756.9|6764.4|6758.4|6762.9|6756.9|1
1623412250000|2021-06-11 11:50:50|6761.4|6755.4|6761.9|6755.9|6761.9|6755.9|6761.2|6755.2|4
1623412260000|2021-06-11 11:51:00|6762.1|6756.1|6763.6|6757.6|6764.1|6758.1|6762.1|6756.1|3
1623412270000|2021-06-11 11:51:10|6763.3|6757.3|6763.9|6757.9|6763.9|6757.9|6763.3|6757.3|0
1623412280000|2021-06-11 11:51:20|6764.4|6758.4|6765.3|6759.3|6765.9|6759.9|6764.4|6758.4|5
1623412290000|2021-06-11 11:51:30|6764.9|6758.9|6764.6|6758.6|6765.9|6759.9|6764.6|6758.6|1
1623412300000|2021-06-11 11:51:40|6764.1|6758.1|6763.3|6757.3|6764.1|6758.1|6763.3|6757.3|0
1623412310000|2021-06-11 11:51:50|6763.8|6757.8|6763.1|6757.1|6763.8|6757.8|6762.9|6756.9|0
1623412320000|2021-06-11 11:52:00|6763.9|6757.9|6764.4|6758.4|6764.4|6758.4|6763.6|6757.6|0
1623412330000|2021-06-11 11:52:10|6764.9|6758.9|6760|6754|6764.9|6758.9|6760|6754|26
1623412340000|2021-06-11 11:52:20|6760.7|6754.7|6759|6753|6761|6755|6756.8|6750.8|33
1623412350000|2021-06-11 11:52:30|6758.5|6752.5|6738.8|6732.8|6759|6753|6734.3|6728.3|31
1623412360000|2021-06-11 11:52:40|6739.5|6733.5|6741.6|6735.6|6743.2|6737.2|6739.5|6733.5|31
1623412370000|2021-06-11 11:52:50|6741.1|6735.1|6737.8|6731.8|6741.1|6735.1|6736.1|6730.1|38
1623412380000|2021-06-11 11:53:00|6738.3|6732.3|6736.8|6730.8|6739|6733|6732.8|6726.8|28
1623412390000|2021-06-11 11:53:10|6735.7|6729.7|6735.7|6729.7|6736.2|6730.2|6734.4|6728.4|5
1623412400000|2021-06-11 11:53:20|6735.5|6729.5|6735.3|6729.3|6737.8|6731.8|6735.3|6729.3|6
1623412410000|2021-06-11 11:53:30|6735|6729|6730.7|6724.7|6735|6729|6729.1|6723.1|18
1623412420000|2021-06-11 11:53:40|6730.8|6724.8|6721.9|6715.9|6730.8|6724.8|6720.1|6714.1|15
1623412430000|2021-06-11 11:53:50|6722|6716|6725.2|6719.2|6725.2|6719.2|6722|6716|10
1623412440000|2021-06-11 11:54:00|6724.2|6718.2|6725.2|6719.2|6725.2|6719.2|6722.8|6716.8|29
1623412450000|2021-06-11 11:54:10|6725.4|6719.4|6724.2|6718.2|6725.4|6719.4|6724.2|6718.2|2
1623412460000|2021-06-11 11:54:20|6723.9|6717.9|6725|6719|6725.5|6719.5|6723.8|6717.8|6
1623412470000|2021-06-11 11:54:30|6724.7|6718.7|6724|6718|6725.3|6719.3|6722|6716|24
1623412480000|2021-06-11 11:54:40|6723.7|6717.7|6724.2|6718.2|6724.5|6718.5|6723.7|6717.7|5
1623412490000|2021-06-11 11:54:50|6724|6718|6723.7|6717.7|6724.6|6718.6|6722.7|6716.7|4
1623412500000|2021-06-11 11:55:00|6723.5|6717.5|6724.3|6718.3|6724.3|6718.3|6722|6716|6
1623412510000|2021-06-11 11:55:10|6722.8|6716.8|6724.8|6718.8|6724.8|6718.8|6722.8|6716.8|15
1623412520000|2021-06-11 11:55:20|6724|6718|6724.3|6718.3|6724.3|6718.3|6724|6718|2
1623412530000|2021-06-11 11:55:30|6723.5|6717.5|6723.3|6717.3|6723.8|6717.8|6722.8|6716.8|13
1623412540000|2021-06-11 11:55:40|6724.3|6718.3|6725.5|6719.5|6725.5|6719.5|6722.9|6716.9|4
1623412550000|2021-06-11 11:55:50|6725.2|6719.2|6723.8|6717.8|6725.3|6719.3|6723.8|6717.8|5
1623412560000|2021-06-11 11:56:00|6723.2|6717.2|6722|6716|6723.5|6717.5|6721.8|6715.8|23
1623412570000|2021-06-11 11:56:10|6722.3|6716.3|6722.2|6716.2|6722.7|6716.7|6722.2|6716.2|2
1623412580000|2021-06-11 11:56:20|6722.5|6716.5|6722.7|6716.7|6724.2|6718.2|6722.2|6716.2|6
1623412590000|2021-06-11 11:56:30|6723.5|6717.5|6726.7|6720.7|6726.9|6720.9|6723.2|6717.2|12
1623412600000|2021-06-11 11:56:40|6726|6720|6733.5|6727.5|6735.3|6729.3|6724.9|6718.9|13
1623412610000|2021-06-11 11:56:50|6733.6|6727.6|6734.5|6728.5|6735.3|6728.5|6732.5|6725.3|24
1623412620000|2021-06-11 11:57:00|6735|6729|6737|6731|6738.5|6732.5|6735|6729|33
1623412630000|2021-06-11 11:57:10|6738|6732|6738.5|6732.5|6742.7|6736.7|6738|6732|38
1623412640000|2021-06-11 11:57:20|6739|6733|6739.3|6733.3|6739.3|6733.3|6739|6733|11
1623412650000|2021-06-11 11:57:30|6739|6733|6739.3|6733.3|6740.1|6734.1|6737|6731|14
1623412660000|2021-06-11 11:57:40|6739|6733|6744.5|6738.5|6744.5|6738.5|6739|6733|18
1623412670000|2021-06-11 11:57:50|6744.8|6738.8|6748.8|6742.8|6750.2|6744.2|6744.8|6738.8|14
1623412680000|2021-06-11 11:58:00|6748.3|6742.3|6747.8|6741.8|6748.3|6742.3|6743.3|6737.3|14
1623412690000|2021-06-11 11:58:10|6746.6|6740.6|6745.3|6739.3|6746.6|6740.6|6744.3|6738.3|5
1623412700000|2021-06-11 11:58:20|6744|6738|6745.3|6739.3|6746.3|6740.3|6744|6738|3
1623412710000|2021-06-11 11:58:30|6745.5|6739.5|6744.8|6738.8|6745.5|6739.5|6744.8|6738.8|8
1623412720000|2021-06-11 11:58:40|6744.2|6738.2|6741.1|6735.1|6744.2|6738.2|6741.1|6735.1|8
1623412730000|2021-06-11 11:58:50|6740.1|6734.1|6741.6|6735.6|6741.9|6735.9|6739.9|6733.9|10
1623412740000|2021-06-11 11:59:00|6743.2|6737.2|6742.9|6736.9|6744.1|6738.1|6741.6|6735.6|15
1623412750000|2021-06-11 11:59:10|6741.7|6735.7|6742.1|6736.1|6744.1|6738.1|6741.7|6735.7|12
1623412760000|2021-06-11 11:59:20|6742.4|6736.4|6739.4|6733.4|6744.6|6738.6|6739.4|6733.4|9
1623412770000|2021-06-11 11:59:30|6741.1|6735.1|6742.1|6736.1|6742.7|6736.7|6741.1|6735.1|16
1623412780000|2021-06-11 11:59:40|6741.9|6735.9|6742.1|6736.1|6742.1|6736.1|6741.1|6735.1|0
1623412790000|2021-06-11 11:59:50|6741.2|6735.2|6740.7|6734.7|6741.2|6735.2|6740.7|6734.7|2
1623412800000|2021-06-11 12:00:00|6740.6|6734.6|6737.7|6731.7|6740.6|6734.6|6737.7|6731.7|7
1623412810000|2021-06-11 12:00:10|6738.7|6732.7|6734.2|6728.2|6739.6|6733.6|6734.1|6728.1|3
1623412820000|2021-06-11 12:00:20|6734.1|6728.1|6734.6|6728.6|6735.1|6729.1|6732.6|6726.6|23
1623412830000|2021-06-11 12:00:30|6735.2|6729.2|6738|6732|6738|6732|6735.2|6729.2|8
1623412840000|2021-06-11 12:00:40|6737.7|6731.7|6736|6730|6737.7|6731.7|6736|6730|3
1623412850000|2021-06-11 12:00:50|6736.2|6730.2|6736.8|6730.8|6738|6732|6736.2|6730.2|2
1623412860000|2021-06-11 12:01:00|6738|6732|6740|6734|6740|6734|6738|6732|4
1623412870000|2021-06-11 12:01:10|6739.8|6733.8|6737.8|6731.8|6740.8|6734.8|6737.8|6731.8|19
1623412880000|2021-06-11 12:01:20|6737.5|6731.5|6740|6734|6740.3|6734.3|6737.5|6731.5|5
1623412890000|2021-06-11 12:01:30|6739.5|6733.5|6735|6729|6740.8|6734.8|6735|6729|8
1623412900000|2021-06-11 12:01:40|6735.5|6729.5|6730.8|6724.8|6735.5|6729.5|6730.5|6724.5|7
1623412910000|2021-06-11 12:01:50|6730.5|6724.5|6727|6721|6732.3|6726.3|6726.3|6720.3|10
1623412920000|2021-06-11 12:02:00|6727.5|6721.5|6733|6727|6733.2|6727.2|6727.5|6721.5|10
1623412930000|2021-06-11 12:02:10|6733.3|6727.3|6733.3|6727.3|6733.3|6727.3|6731.5|6725.5|1
1623412940000|2021-06-11 12:02:20|6733.5|6727.5|6735.2|6729.2|6735.8|6729.8|6733.5|6727.5|9
1623412950000|2021-06-11 12:02:30|6735.7|6729.7|6736.7|6730.7|6737.8|6731.8|6735.7|6729.7|1
1623412960000|2021-06-11 12:02:40|6736.8|6730.8|6736.7|6730.7|6736.8|6730.8|6736.5|6730.5|2
1623412970000|2021-06-11 12:02:50|6736.8|6730.8|6737.2|6731.2|6738|6732|6736.7|6730.7|9
1623412980000|2021-06-11 12:03:00|6738.2|6732.2|6739.2|6733.2|6740|6734|6738.2|6732.2|5
1623412990000|2021-06-11 12:03:10|6738.9|6732.9|6736.2|6730.2|6738.9|6732.9|6736.2|6730.2|13
1623413000000|2021-06-11 12:03:20|6736.5|6730.5|6739.2|6733.2|6739.2|6733.2|6736.5|6730.5|8
1623413010000|2021-06-11 12:03:30|6739|6733|6736.5|6730.5|6739|6733|6736.5|6730.5|8
1623413020000|2021-06-11 12:03:40|6736.4|6730.4|6734.1|6728.1|6736.4|6730.4|6734.1|6728.1|2
1623413030000|2021-06-11 12:03:50|6735.9|6725.9|6734.9|6728.9|6736.2|6730.2|6734.1|6725.6|3
1623413040000|2021-06-11 12:04:00|6735.5|6729.5|6738.6|6732.6|6738.9|6732.9|6735.5|6729.5|3
1623413050000|2021-06-11 12:04:10|6737.6|6731.6|6737.7|6731.7|6738.9|6732.9|6737.6|6731.6|8
1623413060000|2021-06-11 12:04:20|6737.9|6731.9|6738.2|6732.2|6738.2|6732.2|6737.9|6731.9|1
1623413070000|2021-06-11 12:04:30|6737.7|6731.7|6736.2|6730.2|6737.7|6731.7|6736.2|6730.2|2
1623413090000|2021-06-11 12:04:50|||||||||1
1623413100000|2021-06-11 12:05:00|6736.4|6730.4|6735|6729|6736.7|6730.7|6735|6729|3
1623413110000|2021-06-11 12:05:10|6734|6728|6735.4|6729.4|6735.4|6729.4|6734|6728|1
1623413120000|2021-06-11 12:05:20|6734|6728|6735.9|6729.9|6736.2|6730.2|6734|6728|5
1623413130000|2021-06-11 12:05:30|6735.5|6729.5|6733.1|6727.1|6735.5|6729.5|6732.9|6726.9|2
1623413140000|2021-06-11 12:05:40|6732.9|6726.9|6733.9|6727.9|6733.9|6727.9|6731.7|6725.7|2
1623413150000|2021-06-11 12:05:50|6733.6|6727.6|6731.2|6725.2|6734.2|6728.2|6730.9|6724.9|9
1623413160000|2021-06-11 12:06:00|6731.1|6725.1|6732.2|6726.2|6732.2|6726.2|6730.9|6724.9|8
1623413170000|2021-06-11 12:06:10|6732.4|6726.4|6732.4|6726.4|6732.4|6726.4|6732.4|6726.4|2
1623413180000|2021-06-11 12:06:20|6732.6|6726.6|6733.4|6727.4|6733.4|6727.4|6732.6|6726.6|1
1623413190000|2021-06-11 12:06:30|6733.1|6727.1|6732.8|6726.8|6733.1|6727.1|6732.8|6726.8|11
1623413200000|2021-06-11 12:06:40|||||||||1
1623413210000|2021-06-11 12:06:50|||||||||1
1623413220000|2021-06-11 12:07:00|6733.1|6727.1|6732.8|6726.8|6733.1|6727.1|6732.8|6726.8|4
1623413230000|2021-06-11 12:07:10|6731|6725|6728.6|6722.6|6731|6725|6728.4|6722.4|12
1623413240000|2021-06-11 12:07:20|6728.4|6722.4|6727.8|6721.8|6728.4|6722.4|6727.3|6721.3|1
1623413250000|2021-06-11 12:07:30|6727.3|6721.3|6727.3|6721.3|6727.3|6721.3|6727.1|6721.1|4
1623413260000|2021-06-11 12:07:40|6727.5|6721.5|6728.6|6722.6|6728.6|6722.6|6727.5|6721.5|5
1623413270000|2021-06-11 12:07:50|6728.3|6722.3|6727.8|6721.8|6728.3|6722.3|6727.5|6721.5|3
1623413280000|2021-06-11 12:08:00|6726|6720|6726|6720|6726|6720|6726|6720|14
1623413300000|2021-06-11 12:08:20|6725|6719|6725.5|6719.5|6725.5|6719.5|6725|6719|6
1623413310000|2021-06-11 12:08:30|6724.8|6718.8|6725.5|6719.5|6725.5|6719.5|6724.6|6718.6|15
1623413320000|2021-06-11 12:08:40|6724.8|6718.8|6725.3|6719.3|6725.6|6719.6|6724.8|6718.8|6
1623413330000|2021-06-11 12:08:50|6726.7|6720.7|6726.5|6720.5|6726.7|6720.7|6726.5|6720.5|5
1623413340000|2021-06-11 12:09:00|||||||||2
1623413360000|2021-06-11 12:09:20|6726|6720|6729.3|6723.3|6729.3|6723.3|6726|6720|16
1623413370000|2021-06-11 12:09:30|6730|6724|6730.7|6724.7|6730.7|6724.7|6730|6724|3
1623413380000|2021-06-11 12:09:40|6731.3|6725.3|6732.1|6726.1|6732.3|6726.3|6731.3|6725.3|3
1623413390000|2021-06-11 12:09:50|6732.6|6726.6|6732.5|6726.5|6732.6|6726.6|6732.5|6726.5|2
1623413400000|2021-06-11 12:10:00|6732.3|6726.3|6733|6727|6733|6727|6731.3|6725.3|4
1623413410000|2021-06-11 12:10:10|6733.2|6727.2|6732.3|6726.3|6733.2|6727.2|6732.3|6726.3|5
1623413420000|2021-06-11 12:10:20|6730|6724|6728.7|6722.7|6730|6724|6728.7|6722.7|6
1623413430000|2021-06-11 12:10:30|6728.8|6722.8|6729.2|6723.2|6729.2|6723.2|6728.7|6722.7|4
1623413440000|2021-06-11 12:10:40|||||||||1
1623413450000|2021-06-11 12:10:50|6729.7|6723.7|6729.2|6723.2|6729.7|6723.7|6729.2|6723.2|6
1623413460000|2021-06-11 12:11:00|||||||||6
1623413470000|2021-06-11 12:11:10|6732.8|6726.8|6734.5|6728.5|6734.5|6728.5|6732.8|6726.8|19
1623413480000|2021-06-11 12:11:20|6733|6727|6733|6727|6733|6727|6733|6727|4
1623413490000|2021-06-11 12:11:30|6733.5|6727.5|6733.5|6727.5|6733.5|6727.5|6733|6727|4
1623413500000|2021-06-11 12:11:40|6733.3|6727.3|6734.5|6728.5|6734.5|6728.5|6733.3|6727.3|1
1623413510000|2021-06-11 12:11:50|6736|6730|6736|6730|6736|6730|6736|6730|12
1623413520000|2021-06-11 12:12:00|6735.6|6729.6|6734.8|6728.8|6735.6|6729.6|6734.6|6728.6|34
1623413530000|2021-06-11 12:12:10|||||||||11
1623413540000|2021-06-11 12:12:20|6735|6729|6734.3|6728.3|6735.3|6729.3|6734.3|6728.3|1
1623413550000|2021-06-11 12:12:30|6734.8|6728.8|6734.8|6728.8|6734.8|6728.8|6734.8|6728.8|0
1623413560000|2021-06-11 12:12:40|||||||||2
1623413570000|2021-06-11 12:12:50|6734.5|6728.5|6734.8|6728.8|6734.8|6728.8|6734.5|6728.5|0
1623413580000|2021-06-11 12:13:00|6734.5|6728.5|6735.3|6729.3|6735.3|6729.3|6734.5|6728.5|1
1623413590000|2021-06-11 12:13:10|6735.1|6729.1|6735.1|6729.1|6735.1|6729.1|6735.1|6729.1|6
1623413600000|2021-06-11 12:13:20|6734.8|6728.8|6734.6|6728.6|6735.1|6729.1|6734.6|6728.6|0
1623413610000|2021-06-11 12:13:30|6734.9|6728.9|6734.6|6728.6|6735.1|6729.1|6734.6|6728.6|2
1623413620000|2021-06-11 12:13:40|6735.1|6729.1|6734.9|6728.9|6736.3|6730.3|6734.1|6728.1|20
1623413630000|2021-06-11 12:13:50|6734.6|6728.6|6735.1|6729.1|6735.4|6729.4|6734.6|6728.6|0
1623413640000|2021-06-11 12:14:00|6735.3|6729.3|6736.1|6730.1|6736.1|6730.1|6735.1|6729.1|1
1623413660000|2021-06-11 12:14:20|6735.9|6729.9|6736.6|6730.6|6736.6|6730.6|6735.9|6729.9|2
1623413670000|2021-06-11 12:14:30|6736.9|6730.9|6736.9|6730.9|6736.9|6730.9|6736.4|6730.4|11
1623413680000|2021-06-11 12:14:40|6736.7|6730.7|6737.7|6731.7|6737.7|6731.7|6736.7|6730.7|0
1623413690000|2021-06-11 12:14:50|6737.4|6731.4|6737.4|6731.4|6737.7|6731.7|6736.9|6730.9|0
1623413700000|2021-06-11 12:15:00|6737.1|6731.1|6737.4|6731.4|6737.4|6731.4|6737.1|6731.1|5
1623413710000|2021-06-11 12:15:10|6737.1|6731.1|6737.4|6731.4|6737.4|6731.4|6737.1|6731.1|1
1623413720000|2021-06-11 12:15:20|6737.7|6731.7|6745.5|6739.5|6745.9|6739.9|6737.4|6731.4|22
1623413730000|2021-06-11 12:15:30|6745.3|6739.3|6747.6|6741.6|6747.6|6741.6|6743.9|6737.9|14
1623413740000|2021-06-11 12:15:40|6747.4|6741.4|6747.8|6741.8|6747.8|6741.8|6747.1|6741.1|2
1623413750000|2021-06-11 12:15:50|6748|6742|6747.8|6741.8|6748.3|6742.3|6747.1|6741.1|7
1623413760000|2021-06-11 12:16:00|6747.6|6741.6|6746.6|6740.6|6747.8|6741.8|6746.6|6740.6|12
1623413770000|2021-06-11 12:16:10|6746.8|6740.8|6746.6|6740.6|6747.4|6741.4|6746.6|6740.6|0
1623413780000|2021-06-11 12:16:20|6746.9|6740.9|6746.4|6740.4|6746.9|6740.9|6745.1|6739.1|10
1623413790000|2021-06-11 12:16:30|6746.8|6740.8|6747|6741|6747|6741|6746.8|6740.8|8
1623413800000|2021-06-11 12:16:40|6747.3|6741.3|6747.1|6741.1|6747.5|6741.5|6747|6741|5
1623413810000|2021-06-11 12:16:50|6746.6|6740.6|6744.7|6738.7|6747|6741|6744.7|6738.7|6
1623413820000|2021-06-11 12:17:00|6743.1|6737.1|6743.1|6737.1|6743.1|6737.1|6743|6737|5
1623413830000|2021-06-11 12:17:10|6743|6737|6742.1|6736.1|6743|6737|6742.1|6736.1|2
1623413840000|2021-06-11 12:17:20|6741.8|6735.8|6740.6|6734.6|6741.8|6735.8|6740|6734|4
1623413850000|2021-06-11 12:17:30|6741.1|6735.1|6741.3|6735.3|6741.3|6735.3|6739.8|6733.8|2
1623413860000|2021-06-11 12:17:40|6741.7|6735.7|6741.1|6735.1|6741.7|6735.7|6740.5|6734.5|1
1623413870000|2021-06-11 12:17:50|6741.3|6735.3|6740.5|6734.5|6741.3|6735.3|6740.5|6734.5|0
1623413880000|2021-06-11 12:18:00|6743.3|6737.3|6743.3|6737.3|6743.8|6737.8|6743.3|6737.3|9
1623413900000|2021-06-11 12:18:20|6745.8|6739.8|6744.6|6738.6|6745.8|6739.8|6744.6|6738.6|2
1623413910000|2021-06-11 12:18:30|6744.3|6738.3|6744.1|6738.1|6744.6|6738.6|6744.1|6738.1|1
1623413920000|2021-06-11 12:18:40|6744.6|6738.6|6745.4|6739.4|6745.4|6739.4|6744.6|6738.6|0
1623413930000|2021-06-11 12:18:50|6745.6|6739.6|6744.1|6738.1|6745.6|6739.6|6743.5|6737.5|4
1623413940000|2021-06-11 12:19:00|6743.9|6737.9|6744.4|6738.4|6745.1|6739.1|6743.6|6737.6|12
1623413950000|2021-06-11 12:19:10|6743.9|6737.9|6741.5|6735.5|6744.4|6738.4|6741.5|6735.5|3
1623413960000|2021-06-11 12:19:20|6741.3|6735.3|6742.3|6736.3|6742.3|6736.3|6739.8|6733.8|7
1623413970000|2021-06-11 12:19:30|||||||||1
1623413980000|2021-06-11 12:19:40|6742.5|6736.5|6743.1|6737.1|6743.1|6737.1|6742.5|6736.5|2
1623413990000|2021-06-11 12:19:50|6743|6737|6742.5|6736.5|6743|6737|6742|6736|4
1623414000000|2021-06-11 12:20:00|6742.1|6736.1|6742.3|6736.3|6742.6|6736.6|6741.8|6735.8|3
1623414010000|2021-06-11 12:20:10|6744|6738|6744.3|6738.3|6744.3|6738.3|6743.8|6737.8|5
1623414020000|2021-06-11 12:20:20|6742|6736|6744.5|6738.5|6744.8|6738.8|6742|6736|1
1623414030000|2021-06-11 12:20:30|6745.2|6739.2|6745|6739|6746.2|6740.2|6744.8|6738.8|4
1623414040000|2021-06-11 12:20:40|6744.7|6738.7|6746.8|6740.8|6746.8|6740.8|6744.7|6738.7|55
1623414050000|2021-06-11 12:20:50|6747.4|6741.4|6745.7|6739.7|6747.4|6741.4|6744.4|6738.4|11
1623414060000|2021-06-11 12:21:00|6746|6740|6747|6741|6747|6741|6746|6740|30
1623414070000|2021-06-11 12:21:10|6746.2|6740.2|6745.5|6739.5|6746.4|6740.4|6745.5|6739.5|8
1623414080000|2021-06-11 12:21:20|6745.2|6739.2|6744.7|6738.7|6745.2|6739.2|6744.5|6738.5|2
1623414090000|2021-06-11 12:21:30|6745|6739|6746.2|6740.2|6746.4|6740.4|6744.9|6738.9|3
1623414100000|2021-06-11 12:21:40|6746.5|6740.5|6745.7|6739.7|6746.5|6740.5|6745.7|6739.7|1
1623414110000|2021-06-11 12:21:50|6746|6740|6743.2|6737.2|6746|6740|6743.2|6737.2|3
1623414120000|2021-06-11 12:22:00|6743.7|6737.7|6743.9|6737.9|6744.4|6738.4|6743.5|6737.5|1
1623414130000|2021-06-11 12:22:10|6743.2|6737.2|6740.2|6734.2|6743.2|6737.2|6739.8|6733.8|12
1623414140000|2021-06-11 12:22:20|6739.3|6733.3|6740.2|6734.2|6740.2|6734.2|6739.3|6733.3|2
1623414150000|2021-06-11 12:22:30|6740.3|6734.3|6740.3|6734.3|6740.3|6734.3|6740.3|6734.3|0
1623414160000|2021-06-11 12:22:40|6740.5|6734.5|6742|6736|6742|6736|6740.5|6734.5|2
1623414170000|2021-06-11 12:22:50|6742.4|6736.4|6742.7|6736.7|6744.2|6738.2|6742|6736|22
1623414190000|2021-06-11 12:23:10|6743|6737|6742.9|6736.9|6743.2|6737.2|6742.7|6736.7|0
1623414200000|2021-06-11 12:23:20|6743.5|6737.5|6744.2|6738.2|6744.5|6738.5|6743.5|6737.5|1
1623414210000|2021-06-11 12:23:30|6744.4|6738.4|6742.8|6736.8|6745|6739|6742.8|6736.8|7
1623414220000|2021-06-11 12:23:40|6742.5|6736.5|6742.5|6736.5|6742.5|6736.5|6742.5|6736.5|1
1623414230000|2021-06-11 12:23:50|6742.3|6736.3|6740.1|6734.1|6742.5|6736.5|6740.1|6734.1|6
1623414240000|2021-06-11 12:24:00|6740|6734|6739.5|6733.5|6740|6734|6737.8|6731.8|5
1623414250000|2021-06-11 12:24:10|6739.8|6733.8|6739.8|6733.8|6739.8|6733.8|6739.8|6733.8|0
1623414260000|2021-06-11 12:24:20|6740.3|6734.3|6737.6|6731.6|6740.5|6734.5|6737.6|6731.6|7
1623414270000|2021-06-11 12:24:30|6737|6731|6737.5|6731.5|6737.5|6731.5|6737|6731|1
1623414280000|2021-06-11 12:24:40|6737.6|6731.6|6737.6|6731.6|6737.6|6731.6|6737.6|6731.6|2
1623414290000|2021-06-11 12:24:50|6737.5|6731.5|6737.5|6731.5|6737.6|6731.6|6737.5|6731.5|0
1623414300000|2021-06-11 12:25:00|6737.6|6731.6|6740|6734|6740|6734|6737.5|6731.5|8
1623414310000|2021-06-11 12:25:10|6740.5|6734.5|6741|6735|6741|6735|6740.5|6734.5|0
1623414320000|2021-06-11 12:25:20|6741.3|6735.3|6741.3|6735.3|6741.3|6735.3|6740.5|6734.5|5
1623414330000|2021-06-11 12:25:30|6744.4|6738.4|6744.3|6738.3|6744.7|6738.7|6744.3|6738.3|13
1623414340000|2021-06-11 12:25:40|6744.7|6738.7|6744.7|6738.7|6745|6739|6744.3|6738.3|1
1623414350000|2021-06-11 12:25:50|6745.3|6739.3|6745.7|6739.7|6745.7|6739.7|6745.3|6739.3|0
1623414360000|2021-06-11 12:26:00|6746|6740|6743.2|6737.2|6746|6740|6743.2|6737.2|14
1623414370000|2021-06-11 12:26:10|6742.5|6736.5|6743.5|6737.5|6743.5|6737.5|6742.5|6736.5|1
1623414390000|2021-06-11 12:26:30|6744|6738|6743.7|6737.7|6744|6738|6743.7|6737.7|1
1623414400000|2021-06-11 12:26:40|6744|6738|6743.3|6737.3|6744|6738|6743.3|6737.3|2
1623414410000|2021-06-11 12:26:50|6742.7|6736.7|6744.9|6738.9|6744.9|6738.9|6742.7|6736.7|11
1623414420000|2021-06-11 12:27:00|6745.9|6739.9|6745.6|6739.6|6745.9|6739.9|6745.6|6739.6|16
1623414430000|2021-06-11 12:27:10|6744.7|6738.7|6745.1|6739.1|6745.1|6739.1|6744.7|6738.7|3
1623414440000|2021-06-11 12:27:20|6744.7|6738.7|6743.4|6737.4|6745.1|6739.1|6743.4|6737.4|11
1623414450000|2021-06-11 12:27:30|6742.8|6736.8|6742.4|6736.4|6742.8|6736.8|6742.4|6736.4|0
1623414460000|2021-06-11 12:27:40|6743.3|6737.3|6742.9|6736.9|6743.3|6737.3|6742.6|6736.6|5
1623414470000|2021-06-11 12:27:50|6742.8|6736.8|6744.5|6738.5|6744.5|6738.5|6742.8|6736.8|2
1623414480000|2021-06-11 12:28:00|6744|6738|6745|6739|6745|6739|6744|6738|4
1623414490000|2021-06-11 12:28:10|6745.6|6739.6|6745.6|6739.6|6745.6|6739.6|6745.6|6739.6|0
1623414500000|2021-06-11 12:28:20|6745.3|6739.3|6745.8|6739.8|6745.8|6739.8|6745.3|6739.3|2
1623414510000|2021-06-11 12:28:30|6746.1|6740.1|6746.8|6740.8|6746.8|6740.8|6746.1|6740.1|0
1623414520000|2021-06-11 12:28:40|6746.5|6740.5|6746.8|6740.8|6746.8|6740.8|6746.3|6740.3|3
1623414530000|2021-06-11 12:28:50|6747|6741|6747|6741|6747|6741|6747|6741|1
1623414540000|2021-06-11 12:29:00|6747.5|6741.5|6747.1|6741.1|6747.8|6741.8|6747.1|6741.1|1
1623414550000|2021-06-11 12:29:10|6747.6|6741.6|6745.5|6739.5|6747.6|6741.6|6745.3|6739.3|4
1623414560000|2021-06-11 12:29:20|6745.7|6739.7|6746|6740|6746|6740|6745.5|6739.5|1
1623414570000|2021-06-11 12:29:30|6745.5|6739.5|6744.1|6738.1|6745.5|6739.5|6744.1|6738.1|3
1623414580000|2021-06-11 12:29:40|6744.3|6738.3|6742.6|6736.6|6744.3|6738.3|6742.6|6736.6|4
1623414590000|2021-06-11 12:29:50|6743|6737|6743.5|6737.5|6743.5|6737.5|6743|6737|0
1623414600000|2021-06-11 12:30:00|6743.1|6737.1|6743.8|6737.8|6745.1|6739.1|6743.1|6737.1|2
1623414610000|2021-06-11 12:30:10|6743.3|6737.3|6743.8|6737.8|6743.8|6737.8|6743.3|6737.3|9
1623414620000|2021-06-11 12:30:20|||||||||2
1623414630000|2021-06-11 12:30:30|6743.5|6737.5|6743.8|6737.8|6743.8|6737.8|6743.5|6737.5|2
1623414640000|2021-06-11 12:30:40|6744.1|6738.1|6746|6740|6746|6740|6743.8|6737.8|1
1623414650000|2021-06-11 12:30:50|6745.7|6739.7|6746|6740|6746|6740|6745.7|6739.7|0
1623414660000|2021-06-11 12:31:00|6745.8|6739.8|6748|6742|6748|6742|6745.8|6739.8|33
1623414670000|2021-06-11 12:31:10|6747.8|6741.8|6747.2|6741.2|6747.8|6741.8|6747|6741|5
1623414680000|2021-06-11 12:31:20|||||||||1
1623414700000|2021-06-11 12:31:40|6746.7|6740.7|6744.3|6738.3|6746.7|6740.7|6744|6738|7
1623414710000|2021-06-11 12:31:50|6744.5|6738.5|6744.5|6738.5|6744.8|6738.8|6744.5|6738.5|1
1623414720000|2021-06-11 12:32:00|6744.8|6738.8|6744.5|6738.5|6744.8|6738.8|6744.5|6738.5|0
1623414730000|2021-06-11 12:32:10|6743.3|6737.3|6743.8|6737.8|6743.8|6737.8|6743.3|6737.3|2
1623414740000|2021-06-11 12:32:20|6743.5|6737.5|6744|6738|6744|6738|6743.5|6737.5|0
1623414750000|2021-06-11 12:32:30|6744.3|6738.3|6744.8|6738.8|6744.8|6738.8|6744.3|6738.3|7
1623414760000|2021-06-11 12:32:40|6742.8|6736.8|6743|6737|6743.3|6737.3|6742.6|6736.6|2
1623414770000|2021-06-11 12:32:50|6743.2|6737.2|6743.5|6737.5|6743.5|6737.5|6743.2|6737.2|0
1623414780000|2021-06-11 12:33:00|6744|6738|6744|6738|6744|6738|6744|6738|0
1623414790000|2021-06-11 12:33:10|6742.6|6736.6|6742.8|6736.8|6743.8|6737.8|6742.6|6736.6|0
1623414800000|2021-06-11 12:33:20|6742.5|6736.5|6741.1|6735.1|6742.5|6736.5|6741.1|6735.1|10
1623414810000|2021-06-11 12:33:30|6741.6|6735.6|6737.4|6731.4|6741.6|6735.6|6737.4|6731.4|4
1623414820000|2021-06-11 12:33:40|6737.1|6731.1|6734.7|6728.7|6737.1|6731.1|6732.4|6726.4|16
1623414830000|2021-06-11 12:33:50|6736.7|6730.7|6736.9|6730.9|6736.9|6730.9|6736.7|6730.7|4
1623414840000|2021-06-11 12:34:00|6736.8|6730.8|6737.1|6731.1|6737.3|6731.3|6736.8|6730.8|1
1623414860000|2021-06-11 12:34:20|6736.6|6730.6|6734.9|6728.9|6736.6|6730.6|6734.9|6728.9|2
1623414870000|2021-06-11 12:34:30|6734.6|6728.6|6734.1|6728.1|6734.6|6728.6|6733.9|6727.9|4
1623414880000|2021-06-11 12:34:40|6734.4|6728.4|6733.7|6727.7|6734.4|6728.4|6733.7|6727.7|7
1623414890000|2021-06-11 12:34:50|6733.5|6727.5|6733.2|6727.2|6733.5|6727.5|6733.2|6727.2|5
1623414900000|2021-06-11 12:35:00|6735.2|6729.2|6734.9|6728.9|6735.2|6729.2|6734.9|6728.9|2
1623414910000|2021-06-11 12:35:10|6734.5|6728.5|6733.7|6727.7|6734.5|6728.5|6733.7|6727.7|1
1623414920000|2021-06-11 12:35:20|6733.9|6727.9|6734.2|6728.2|6734.2|6728.2|6733.9|6727.9|2
1623414930000|2021-06-11 12:35:30|6733.9|6727.9|6734|6728|6734|6728|6733.7|6727.7|2
1623414950000|2021-06-11 12:35:50|6734.2|6728.2|6734.2|6728.2|6734.2|6728.2|6734.2|6728.2|0
1623414970000|2021-06-11 12:36:10|6734.4|6728.4|6735.9|6729.9|6735.9|6729.9|6734.4|6728.4|1
1623414980000|2021-06-11 12:36:20|6735.2|6729.2|6736.7|6730.7|6736.7|6730.7|6735.2|6729.2|1
1623414990000|2021-06-11 12:36:30|6737|6731|6736.7|6730.7|6737.7|6731.7|6736.7|6730.7|1
1623415000000|2021-06-11 12:36:40|6736.5|6730.5|6737.2|6731.2|6737.2|6731.2|6736.5|6730.5|0
1623415010000|2021-06-11 12:36:50|6737.4|6731.4|6738|6732|6738|6732|6737.4|6731.4|2
1623415020000|2021-06-11 12:37:00|6737.4|6731.4|6737.4|6731.4|6738|6732|6737.4|6731.4|0
1623415030000|2021-06-11 12:37:10|6736.9|6730.9|6737.4|6731.4|6737.4|6731.4|6736.9|6730.9|1
1623415040000|2021-06-11 12:37:20|6739.2|6733.2|6740.1|6734.1|6740.8|6734.8|6739.2|6733.2|12
1623415050000|2021-06-11 12:37:30|6740.6|6734.6|6739.8|6733.8|6740.6|6734.6|6739.1|6733.1|2
1623415060000|2021-06-11 12:37:40|6739.1|6733.1|6739.4|6733.4|6739.4|6733.4|6738.4|6732.4|43
1623415070000|2021-06-11 12:37:50|6738.6|6732.6|6738|6732|6738.6|6732.6|6737.6|6731.6|0
1623415080000|2021-06-11 12:38:00|6737.8|6731.8|6739.3|6733.3|6739.3|6733.3|6737|6731|1
1623415090000|2021-06-11 12:38:10|6739.5|6733.5|6740.6|6734.6|6740.6|6734.6|6738.3|6732.3|21
1623415100000|2021-06-11 12:38:20|6741|6735|6740.6|6734.6|6741.5|6735.5|6740.6|6734.6|4
1623415110000|2021-06-11 12:38:30|6740.1|6734.1|6740.6|6734.6|6740.6|6734.6|6740.1|6734.1|1
1623415120000|2021-06-11 12:38:40|6740.5|6734.5|6740.6|6734.6|6740.6|6734.6|6740.5|6734.5|0
1623415130000|2021-06-11 12:38:50|6739.1|6733.1|6738.9|6732.9|6739.1|6733.1|6738.9|6732.9|41
1623415140000|2021-06-11 12:39:00|6741.5|6735.5|6740.6|6734.6|6741.5|6735.5|6740.6|6734.6|5
1623415150000|2021-06-11 12:39:10|6740.5|6734.5|6740.5|6734.5|6740.5|6734.5|6740.5|6734.5|0
1623415160000|2021-06-11 12:39:20|6740.3|6734.3|6740|6734|6740.3|6734.3|6739.1|6733.1|9
1623415170000|2021-06-11 12:39:30|6740.3|6734.3|6740.3|6734.3|6740.3|6734.3|6740.3|6734.3|2
1623415180000|2021-06-11 12:39:40|6740|6734|6739.6|6733.6|6740|6734|6739.1|6733.1|3
1623415190000|2021-06-11 12:39:50|6739.3|6733.3|6738.1|6732.1|6739.3|6733.3|6738.1|6732.1|6
1623415200000|2021-06-11 12:40:00|6738.3|6732.3|6739.3|6733.3|6739.3|6733.3|6737.8|6731.8|1
1623415210000|2021-06-11 12:40:10|6736.9|6730.9|6736.9|6730.9|6736.9|6730.9|6736.9|6730.9|4
1623415220000|2021-06-11 12:40:20|6736.6|6730.6|6736.6|6730.6|6736.6|6730.6|6735.3|6729.3|6
1623415230000|2021-06-11 12:40:30|6736.4|6730.4|6735.9|6729.9|6736.4|6730.4|6735.1|6729.1|1
1623415240000|2021-06-11 12:40:40|6736.1|6730.1|6736.1|6730.1|6736.1|6730.1|6736.1|6730.1|0
1623415250000|2021-06-11 12:40:50|6736.3|6730.3|6736.1|6730.1|6736.3|6730.3|6735.9|6729.9|3
1623415260000|2021-06-11 12:41:00|6735.8|6729.8|6735.8|6729.8|6735.8|6729.8|6735.8|6729.8|0
1623415270000|2021-06-11 12:41:10|6735.6|6729.6|6734.9|6728.9|6735.8|6729.8|6734.9|6728.9|6
1623415280000|2021-06-11 12:41:20|6734.7|6728.7|6734.4|6728.4|6734.7|6728.7|6734.4|6728.4|1
1623415290000|2021-06-11 12:41:30|6732.3|6726.3|6729.9|6723.9|6732.3|6726.3|6729.9|6723.9|3
1623415300000|2021-06-11 12:41:40|6729.6|6723.6|6727.6|6721.6|6730.1|6724.1|6727.4|6721.4|7
1623415310000|2021-06-11 12:41:50|6727.4|6721.4|6726.9|6720.9|6727.9|6721.9|6726.6|6720.6|3
1623415320000|2021-06-11 12:42:00|6727.3|6721.3|6727.6|6721.6|6727.6|6721.6|6727.3|6721.3|10
1623415340000|2021-06-11 12:42:20|6727.9|6721.9|6728.1|6722.1|6728.1|6722.1|6727.4|6721.4|0
1623415350000|2021-06-11 12:42:30|6727.8|6721.8|6727.4|6721.4|6727.9|6721.9|6726.9|6720.9|0
1623415360000|2021-06-11 12:42:40|6727.1|6721.1|6726.8|6720.8|6727.1|6721.1|6726.8|6720.8|2
1623415370000|2021-06-11 12:42:50|6726.9|6720.9|6726.6|6720.6|6726.9|6720.9|6726.1|6720.1|3
1623415380000|2021-06-11 12:43:00|6726.1|6720.1|6723.6|6713.6|6726.1|6720.1|6722.3|6713.3|17
1623415390000|2021-06-11 12:43:10|6723.3|6713.3|6717.7|6711.7|6723.6|6716.6|6717.5|6711.5|40
1623415400000|2021-06-11 12:43:20|6718|6712|6715.4|6709.4|6718.6|6712.6|6715.4|6709.4|10
1623415410000|2021-06-11 12:43:30|6714.8|6708.8|6716.1|6710.1|6716.1|6710.1|6714.8|6708.8|12
1623415420000|2021-06-11 12:43:40|6715.9|6709.9|6714.3|6708.3|6716.1|6710.1|6714.3|6708.3|9
1623415430000|2021-06-11 12:43:50|6714.6|6708.6|6713.4|6707.4|6715.4|6709.4|6712.6|6706.6|4
1623415440000|2021-06-11 12:44:00|6713.8|6707.8|6710.1|6704.1|6714.3|6708.3|6710.1|6704.1|15
1623415450000|2021-06-11 12:44:10|6709.6|6703.6|6713.9|6707.9|6713.9|6707.9|6709.6|6703.6|13
1623415460000|2021-06-11 12:44:20|6714.3|6708.3|6710.1|6704.1|6715.2|6708.3|6707.7|6701.7|36
1623415470000|2021-06-11 12:44:30|6709.7|6703.7|6709.3|6703.3|6711.4|6705.4|6708.1|6700.4|14
1623415480000|2021-06-11 12:44:40|6709.1|6703.1|6708.8|6702.8|6709.6|6703.6|6708.6|6702.6|3
1623415490000|2021-06-11 12:44:50|6707.8|6701.8|6704.6|6698.6|6707.8|6701.8|6704.3|6698.3|13
1623418200000|2021-06-11 13:30:00|6706.6|6700.6|6704.7|6698.7|6712.6|6706.6|6703.7|6697.7|235
1623418210000|2021-06-11 13:30:10|6703|6697|6701.6|6695.6|6705.5|6697|6698|6690.5|39
1623418220000|2021-06-11 13:30:20|6701.4|6695.4|6697.3|6691.3|6702.1|6696.1|6696.3|6690.3|42
1623418230000|2021-06-11 13:30:30|6697.8|6691.8|6696.2|6690.2|6701|6695|6695.3|6689.3|49
1623418240000|2021-06-11 13:30:40|6695.5|6689.5|6701.8|6695.8|6701.8|6695.8|6694.3|6688.3|32
1623418250000|2021-06-11 13:30:50|6702.1|6696.1|6701.4|6695.4|6703|6697|6700.1|6694.1|24
1623418260000|2021-06-11 13:31:00|6701.3|6695.3|6694.8|6688.8|6704.3|6698.3|6694.1|6687|55
1623418270000|2021-06-11 13:31:10|6694.6|6688.6|6693.6|6687.6|6696.1|6690.1|6692.4|6686.4|38
1623418280000|2021-06-11 13:31:20|6693.3|6687.3|6687.7|6681.7|6693.6|6687.6|6686.2|6680.2|108
1623418290000|2021-06-11 13:31:30|6687.2|6681.2|6688.4|6682.4|6690.1|6684.1|6687.1|6681.1|20
1623418300000|2021-06-11 13:31:40|6688.9|6682.9|6689.8|6683.8|6693.3|6687.3|6686.4|6680.4|22
1623418310000|2021-06-11 13:31:50|6690|6684|6694.6|6688.6|6696|6690|6687.5|6681.5|17
1623418320000|2021-06-11 13:32:00|6695.3|6689.3|6682.8|6676.8|6695.3|6689.3|6682.2|6676.2|26
1623418330000|2021-06-11 13:32:10|6682.2|6676.2|6673.6|6667.6|6682.4|6676.4|6673.5|6667.5|43
1623418340000|2021-06-11 13:32:20|6673.8|6667.8|6676|6670|6680.6|6674.6|6671.8|6665.8|28
1623418350000|2021-06-11 13:32:30|6677.8|6671.8|6677.8|6671.8|6680.8|6674.8|6673.3|6667.3|40
1623418360000|2021-06-11 13:32:40|6683.3|6677.3|6672.9|6666.9|6683.3|6677.3|6672.9|6666.9|56
1623418370000|2021-06-11 13:32:50|6673.2|6667.2|6671.9|6665.9|6677.9|6671.9|6671.7|6665.7|24
1623418380000|2021-06-11 13:33:00|6672.6|6666.6|6658|6652|6672.6|6666.6|6658|6652|37
1623418390000|2021-06-11 13:33:10|6658.3|6652.3|6657.8|6651.8|6661|6653.9|6657|6650|38
1623418400000|2021-06-11 13:33:20|6657.7|6651.7|6667.1|6661.1|6667.1|6661.1|6656.5|6650.5|79
1623418410000|2021-06-11 13:33:30|6668.4|6662.4|6663.9|6657.9|6668.4|6662.4|6663.9|6657.9|23
1623418420000|2021-06-11 13:33:40|6662.9|6656.9|6666.6|6660.6|6667.2|6661.2|6661.5|6655.5|21
1623418430000|2021-06-11 13:33:50|6660.2|6654.2|6658.9|6652.9|6660.2|6654.2|6655.6|6649.6|27
1623418440000|2021-06-11 13:34:00|6659.2|6653.2|6657.5|6651.5|6660.8|6654.8|6657.5|6651.5|34
1623418450000|2021-06-11 13:34:10|6658|6652|6658.8|6652.8|6659.3|6653.3|6657.2|6651.2|17
1623418460000|2021-06-11 13:34:20|6659.5|6653.5|6658.1|6652.1|6659.5|6653.5|6657.3|6651.3|9
1623418470000|2021-06-11 13:34:30|6657.5|6651.5|6659.7|6653.7|6661.6|6655.6|6657.5|6651.5|23
1623418480000|2021-06-11 13:34:40|6659.2|6653.2|6658.7|6652.7|6660.5|6654.5|6658.7|6652.7|19
1623418490000|2021-06-11 13:34:50|6659|6653|6657.6|6651.6|6659.2|6653.2|6656.8|6650.8|26
1623418500000|2021-06-11 13:35:00|6657|6651|6652.1|6646.1|6658.5|6652.5|6652.1|6646.1|124
1623418510000|2021-06-11 13:35:10|6650.9|6644.9|6648.6|6642.6|6651.2|6645.2|6647.6|6641.6|23
1623418520000|2021-06-11 13:35:20|6648.2|6642.2|6655.4|6649.4|6655.7|6649.7|6647.2|6641.2|49
1623418530000|2021-06-11 13:35:30|6655.9|6649.9|6660|6654|6660|6654|6655.9|6649.9|31
1623418540000|2021-06-11 13:35:40|6659.7|6653.7|6662.2|6656.2|6665.7|6659.7|6659.7|6653.7|15
1623418550000|2021-06-11 13:35:50|6661|6655|6662.7|6656.7|6663.2|6657.2|6661|6655|5
1623418560000|2021-06-11 13:36:00|6663.2|6657.2|6661.2|6655.2|6663.2|6657.2|6660.5|6654.5|11
1623418570000|2021-06-11 13:36:10|6661.5|6655.5|6664.1|6658.1|6664.1|6658.1|6660.5|6654.5|19
1623418580000|2021-06-11 13:36:20|6664.2|6658.2|6653.5|6647.5|6664.7|6658.7|6653.4|6647.4|94
1623418590000|2021-06-11 13:36:30|6653.4|6647.4|6651.7|6645.7|6655.4|6649.4|6651.7|6645.7|20
1623418600000|2021-06-11 13:36:40|6651.4|6645.4|6652.6|6646.6|6653.7|6647.7|6651.4|6645.4|13
1623418610000|2021-06-11 13:36:50|6652.3|6646.3|6656|6650|6656.6|6650.6|6650.6|6644.6|8
1623418620000|2021-06-11 13:37:00|6656.3|6650.3|6661|6655|6661|6655|6656|6650|15
1623418630000|2021-06-11 13:37:10|6662.1|6656.1|6661.8|6655.8|6662.4|6656.4|6661.1|6655.1|61
1623418640000|2021-06-11 13:37:20|6661.5|6655.5|6660|6654|6661.5|6655.5|6659.7|6653.7|51
1623418650000|2021-06-11 13:37:30|6659.7|6653.7|6658.2|6652.2|6660.5|6654.5|6654.2|6648.2|24
1623418660000|2021-06-11 13:37:40|6657.7|6651.7|6660|6654|6660|6654|6657|6651|9
1623418670000|2021-06-11 13:37:50|6659.6|6653.6|6659|6653|6660.1|6654.1|6658.6|6652.6|5
1623418680000|2021-06-11 13:38:00|6658.6|6652.6|6659.8|6653.8|6660.8|6654.8|6656.8|6650.8|51
1623418690000|2021-06-11 13:38:10|6660.3|6654.3|6658|6652|6660.3|6654.3|6657.7|6651.7|19
1623418700000|2021-06-11 13:38:20|6657.7|6651.7|6658|6652|6660.5|6654.5|6657.3|6651.3|29
1623418710000|2021-06-11 13:38:30|6657.7|6651.7|6657.5|6651.5|6659|6653|6657.3|6651.3|5
1623418720000|2021-06-11 13:38:40|6658.3|6652.3|6658|6652|6658.5|6652.5|6656.7|6650.7|13
1623418730000|2021-06-11 13:38:50|6657.5|6651.5|6660|6654|6660|6654|6657.5|6651.5|9
1623418740000|2021-06-11 13:39:00|6659.6|6653.6|6655.2|6649.2|6662|6656|6654.9|6648.9|58
1623418750000|2021-06-11 13:39:10|6655.4|6649.4|6650.2|6644.2|6655.4|6649.4|6649.4|6643.4|28
1623418760000|2021-06-11 13:39:20|6649.9|6643.9|6649.3|6643.3|6650.7|6644.7|6645|6639|91
1623418770000|2021-06-11 13:39:30|6649|6643|6650.4|6644.4|6652|6646|6649|6643|12
1623418780000|2021-06-11 13:39:40|6650.7|6644.7|6649|6643|6650.7|6644.7|6646.3|6640.3|66
1623418790000|2021-06-11 13:39:50|6649.3|6643.3|6650|6644|6650.7|6644.7|6649.3|6643.3|10
1623418800000|2021-06-11 13:40:00|6649.5|6643.5|6646.8|6640.8|6649.5|6643.5|6646.8|6640.8|31
1623418810000|2021-06-11 13:40:10|6647.2|6641.2|6642|6636|6647.2|6641.2|6642|6636|11
1623418820000|2021-06-11 13:40:20|6641|6635|6639.1|6633.1|6642.5|6636.5|6637.1|6631.1|122
1623418830000|2021-06-11 13:40:30|6638.1|6632.1|6642.4|6636.4|6643.8|6637.8|6637.1|6631.1|40
1623418840000|2021-06-11 13:40:40|6642.7|6636.7|6636.7|6630.7|6642.7|6636.7|6634.7|6628.7|67
1623418850000|2021-06-11 13:40:50|6636.9|6630.9|6638.7|6632.7|6639|6633|6634.7|6628.7|57
1623418860000|2021-06-11 13:41:00|6638|6632|6635|6629|6638|6632|6633.5|6627.5|28
1623418870000|2021-06-11 13:41:10|6634.9|6628.9|6631.5|6625.5|6635|6629|6631.5|6625.5|21
1623418880000|2021-06-11 13:41:20|6631.7|6625.7|6634|6628|6634.7|6628.7|6631.5|6625.5|30
1623418890000|2021-06-11 13:41:30|6633.7|6627.7|6642.9|6636.9|6644.1|6638.1|6633.7|6627.7|94
1623418900000|2021-06-11 13:41:40|6642.7|6636.7|6644.1|6638.1|6644.1|6638.1|6639.6|6633.6|14
1623418910000|2021-06-11 13:41:50|6644.3|6638.3|6645.4|6639.4|6647.1|6641.1|6644.1|6638.1|17
1623418920000|2021-06-11 13:42:00|6645.7|6639.7|6640.9|6634.9|6648.1|6642.1|6640.9|6634.9|30
1623418930000|2021-06-11 13:42:10|6640.1|6634.1|6641.4|6635.4|6642.1|6636.1|6639.3|6633.3|27
1623418940000|2021-06-11 13:42:20|6641.8|6635.8|6637.1|6631.1|6641.8|6635.8|6636.4|6630.4|28
1623418950000|2021-06-11 13:42:30|6637.8|6631.8|6634.1|6628.1|6639.2|6633.2|6633.8|6627.8|9
1623418960000|2021-06-11 13:42:40|6633.7|6627.7|6633.4|6627.4|6634.2|6628.2|6632.7|6626.7|30
1623418970000|2021-06-11 13:42:50|6635.2|6629.2|6640.7|6634.7|6641|6635|6634.5|6628.5|115
1623418980000|2021-06-11 13:43:00|6639.3|6633.3|6634.7|6628.7|6639.3|6633.3|6634.2|6628.2|68
1623418990000|2021-06-11 13:43:10|6634.5|6628.5|6633.9|6627.9|6635.7|6629.7|6633|6627|21
1623419000000|2021-06-11 13:43:20|6634.2|6628.2|6634.2|6628.2|6635.2|6629.2|6633.7|6627.7|12
1623419010000|2021-06-11 13:43:30|6634|6628|6633.5|6627.5|6634.2|6628.2|6633.4|6627.4|11
1623419020000|2021-06-11 13:43:40|6635.5|6629.5|6635.9|6629.9|6635.9|6629.9|6633.4|6627.4|44
1623419030000|2021-06-11 13:43:50|6636.2|6630.2|6635.9|6629.9|6637|6631|6635.2|6629.2|8
1623419040000|2021-06-11 13:44:00|6636|6630|6636.5|6630.5|6637.5|6631.5|6635.7|6629.7|14
1623419050000|2021-06-11 13:44:10|6636.7|6630.7|6636|6630|6637.2|6631.2|6635.2|6629.2|27
1623419060000|2021-06-11 13:44:20|6635.8|6629.8|6632|6626|6635.8|6629.8|6631|6625|36
1623419070000|2021-06-11 13:44:30|6632.8|6626.8|6633.7|6627.7|6634.2|6628.2|6632.5|6626.5|8
1623419080000|2021-06-11 13:44:40|6634|6628|6634|6628|6634|6628|6632.2|6626.2|1
1623419090000|2021-06-11 13:44:50|6633.2|6627.2|6633.8|6627.8|6634|6628|6633.2|6627.2|13
1623419100000|2021-06-11 13:45:00|6633.5|6627.5|6631|6625|6633.7|6627.7|6630.2|6624.2|44
1623419110000|2021-06-11 13:45:10|6630.8|6624.8|6629.5|6623.5|6630.8|6624.8|6625.7|6619.7|15
1623419120000|2021-06-11 13:45:20|6629.2|6623.2|6627.7|6621.7|6629.5|6623.5|6627|6621|24
1623419130000|2021-06-11 13:45:30|6627.5|6621.5|6626.8|6620.8|6627.7|6621.7|6626.8|6620.8|16
1623419140000|2021-06-11 13:45:40|6627|6621|6626.4|6620.4|6628.4|6622.4|6625.7|6619.7|28
1623419150000|2021-06-11 13:45:50|6626.2|6620.2|6618|6612|6626.2|6620.2|6615.3|6609.3|56
1623419160000|2021-06-11 13:46:00|6618.5|6612.5|6616|6610|6619|6613|6615.4|6609.4|74
1623419170000|2021-06-11 13:46:10|6615|6609|6614|6608|6615|6609|6611.9|6605.9|21
1623419180000|2021-06-11 13:46:20|6614.4|6608.4|6611.8|6605.8|6617.5|6611.5|6611.3|6605.3|40
1623419190000|2021-06-11 13:46:30|6611.3|6605.3|6613.2|6607.2|6613.2|6607.2|6609.3|6603.3|55
1623419200000|2021-06-11 13:46:40|6613.5|6607.5|6611.7|6605.7|6613.5|6607.5|6611.7|6605.7|37
1623419210000|2021-06-11 13:46:50|6611.5|6605.5|6611.3|6605.3|6612.5|6606.5|6609|6603|19
1623419220000|2021-06-11 13:47:00|6611.5|6605.5|6612.6|6606.6|6617.6|6611.6|6611.5|6605.5|53
1623419230000|2021-06-11 13:47:10|6612.8|6606.8|6610.9|6604.9|6616.3|6610.3|6610.5|6604.5|74
1623419240000|2021-06-11 13:47:20|6611.4|6605.4|6611.8|6605.8|6611.9|6605.9|6610.9|6604.9|57
1623419250000|2021-06-11 13:47:30|6612.3|6606.3|6613.5|6607.5|6615.1|6609.1|6611.5|6605.5|23
1623419260000|2021-06-11 13:47:40|6614|6608|6611.8|6605.8|6614|6608|6611.1|6605.1|25
1623419270000|2021-06-11 13:47:50|6611.6|6605.6|6616.5|6610.5|6616.6|6610.6|6611.6|6605.6|13
1623419280000|2021-06-11 13:48:00|6616|6610|6614|6608|6616.1|6610.1|6614|6608|29
1623419290000|2021-06-11 13:48:10|6613.4|6607.4|6612.4|6606.4|6614|6608|6612.4|6606.4|23
1623419300000|2021-06-11 13:48:20|6612.6|6606.6|6610.6|6604.6|6612.6|6606.6|6610.6|6604.6|36
1623419310000|2021-06-11 13:48:30|6610.3|6604.3|6610.4|6604.4|6611.9|6605.9|6609.9|6603.9|171
1623419320000|2021-06-11 13:48:40|6610.1|6604.1|6613|6607|6613|6607|6609.4|6603.4|78
1623419330000|2021-06-11 13:48:50|6613.3|6607.3|6619.3|6613.3|6619.6|6613.6|6613.3|6607.3|41
1623419340000|2021-06-11 13:49:00|6619.6|6613.6|6621.3|6615.3|6623.4|6617.4|6619.5|6613.5|70
1623419350000|2021-06-11 13:49:10|6621.4|6615.4|6619.6|6613.6|6621.8|6615.8|6618.8|6612.8|44
1623419360000|2021-06-11 13:49:20|6619.8|6613.8|6622.6|6616.6|6623.1|6617.1|6619.8|6613.8|20
1623419370000|2021-06-11 13:49:30|6622.9|6616.9|6623.1|6617.1|6623.1|6617.1|6622.1|6616.1|9
1623419380000|2021-06-11 13:49:40|6623.6|6617.6|6622.1|6616.1|6623.6|6617.6|6620.1|6614.1|14
1623419390000|2021-06-11 13:49:50|6622.6|6616.6|6624.6|6618.6|6625|6619|6621.5|6615.5|69
1623419400000|2021-06-11 13:50:00|6624.5|6618.5|6625.5|6619.5|6627.8|6621.8|6622.1|6616.1|42
1623419410000|2021-06-11 13:50:10|6626.1|6620.1|6620.6|6614.6|6626.1|6620.1|6620.6|6614.6|52
1623419420000|2021-06-11 13:50:20|6620.1|6614.1|6621.5|6615.5|6621.8|6615.8|6619.8|6613.8|49
1623419430000|2021-06-11 13:50:30|6621.3|6615.3|6621.3|6615.3|6622.1|6616.1|6619.5|6613.5|5
1623419440000|2021-06-11 13:50:40|6621.4|6615.4|6624.3|6618.3|6624.9|6618.9|6621.4|6615.4|9
1623419450000|2021-06-11 13:50:50|6624.6|6618.6|6624.8|6618.8|6625.6|6619.6|6624.3|6618.3|13
1623419460000|2021-06-11 13:51:00|6624.5|6618.5|6622.6|6616.6|6625.3|6619.3|6621.8|6615.8|21
1623419470000|2021-06-11 13:51:10|6622.4|6616.4|6619|6613|6622.4|6616.4|6619|6613|40
1623419480000|2021-06-11 13:51:20|6618.8|6612.8|6616.7|6610.7|6623.6|6617.6|6615.7|6609.7|44
1623419490000|2021-06-11 13:51:30|6616.6|6610.6|6615.1|6609.1|6616.6|6610.6|6614.7|6608.7|9
1623419500000|2021-06-11 13:51:40|6615.6|6609.6|6614.7|6608.7|6618.4|6612.4|6613.4|6607.4|32
1623419510000|2021-06-11 13:51:50|6614.6|6608.6|6616.6|6610.6|6617.1|6611.1|6613.9|6607.9|25
1623419520000|2021-06-11 13:52:00|6616.4|6610.4|6610.1|6604.1|6616.4|6610.4|6610.1|6604.1|32
1623419530000|2021-06-11 13:52:10|6609.4|6603.4|6607.4|6601.4|6609.7|6603.7|6607.1|6601.1|59
1623419540000|2021-06-11 13:52:20|6607.1|6601.1|6604.6|6598.6|6607.2|6601.2|6604.2|6598.2|63
1623419550000|2021-06-11 13:52:30|6604.1|6598.1|6605.9|6599.9|6607.4|6601.4|6604.1|6598.1|79
1623419560000|2021-06-11 13:52:40|6605.6|6599.6|6605.4|6599.4|6606.4|6600.4|6605.4|6599.4|17
1623419570000|2021-06-11 13:52:50|6605.1|6599.1|6607.9|6601.9|6611.7|6605.7|6605.1|6599.1|52
1623419580000|2021-06-11 13:53:00|6607.4|6601.4|6606.7|6600.7|6607.4|6601.4|6604.9|6598.9|25
1623419590000|2021-06-11 13:53:10|6606.2|6600.2|6609|6603|6610.1|6604.1|6606.2|6600.2|18
1623419600000|2021-06-11 13:53:20|6608.2|6602.2|6608.6|6602.6|6609.7|6603.7|6607.4|6601.4|16
1623419610000|2021-06-11 13:53:30|6609.7|6603.7|6612.1|6606.1|6612.1|6606.1|6608.4|6602.4|16
1623419620000|2021-06-11 13:53:40|6612.6|6606.6|6613.9|6607.9|6614.1|6608.1|6611.9|6605.9|19
1623419630000|2021-06-11 13:53:50|6613.4|6607.4|6612.9|6606.9|6614.4|6608.4|6612.9|6606.9|10
1623419640000|2021-06-11 13:54:00|6612.6|6606.6|6611.6|6605.6|6614.2|6608.2|6611.4|6605.4|23
1623419650000|2021-06-11 13:54:10|6611.4|6605.4|6611.4|6605.4|6612.9|6606.9|6611.1|6605.1|11
1623419660000|2021-06-11 13:54:20|6611.1|6605.1|6609.9|6603.9|6612.4|6606.4|6609.9|6603.9|19
1623419670000|2021-06-11 13:54:30|6609.1|6603.1|6612.5|6606.5|6612.5|6606.5|6608.2|6602.2|77
1623419680000|2021-06-11 13:54:40|6612.2|6606.2|6611.5|6605.5|6612.8|6606.8|6611.2|6605.2|6
1623419690000|2021-06-11 13:54:50|6611.2|6605.2|6614.2|6608.2|6615|6609|6610.7|6604.7|26
1623419700000|2021-06-11 13:55:00|6614.5|6608.5|6614.5|6608.5|6615|6609|6612.5|6606.5|20
1623419710000|2021-06-11 13:55:10|6614.8|6608.8|6618.5|6612.5|6619.2|6613.2|6614.8|6608.8|35
1623419720000|2021-06-11 13:55:20|6619|6613|6620.8|6614.8|6620.8|6614.8|6616.7|6610.7|35
1623419730000|2021-06-11 13:55:30|6620.5|6614.5|6618.1|6612.1|6620.5|6614.5|6618.1|6612.1|9
1623419740000|2021-06-11 13:55:40|6617.6|6611.6|6620.3|6614.3|6620.8|6614.8|6616.6|6610.6|21
1623419750000|2021-06-11 13:55:50|6620|6614|6622.7|6616.7|6622.8|6616.8|6620|6614|23
1623419760000|2021-06-11 13:56:00|6622.3|6616.3|6623.5|6617.5|6625|6619|6622.2|6616.2|29
1623419770000|2021-06-11 13:56:10|6623.3|6617.3|6619.7|6613.7|6623.3|6617.3|6618.8|6612.8|15
1623419780000|2021-06-11 13:56:20|6619.8|6613.8|6621.3|6615.3|6623.1|6617.1|6619.8|6613.8|7
1623419790000|2021-06-11 13:56:30|6621.1|6615.1|6620.6|6614.6|6621.8|6615.8|6620.4|6614.4|15
1623419800000|2021-06-11 13:56:40|6620.8|6614.8|6622|6616|6622.5|6616.5|6620.8|6614.8|9
1623419810000|2021-06-11 13:56:50|6621.5|6615.5|6621.1|6615.1|6621.5|6615.5|6620.6|6614.6|13
1623419820000|2021-06-11 13:57:00|6620.6|6614.6|6617.5|6611.5|6622.3|6616.3|6617.2|6611.2|28
1623419830000|2021-06-11 13:57:10|6618.3|6612.3|6618|6612|6619|6613|6617|6611|22
1623419840000|2021-06-11 13:57:20|6618.3|6612.3|6617.8|6611.8|6620|6614|6616.8|6610.8|10
1623419850000|2021-06-11 13:57:30|6618.8|6612.8|6618.8|6612.8|6620.2|6614.2|6618.5|6612.5|5
1623419860000|2021-06-11 13:57:40|6619.3|6613.3|6620.2|6614.2|6620.3|6614.3|6619.1|6613.1|5
1623419870000|2021-06-11 13:57:50|6620.3|6614.3|6622.7|6616.7|6623.7|6617.7|6620.3|6614.3|21
1623419880000|2021-06-11 13:58:00|6623.8|6617.8|6629.4|6623.4|6629.4|6623.4|6623.5|6617.5|56
1623419890000|2021-06-11 13:58:10|6629.2|6623.2|6629.4|6623.4|6629.5|6623.5|6628.9|6622.9|34
1623419900000|2021-06-11 13:58:20|6630.5|6624.5|6633.7|6627.7|6633.9|6627.9|6630|6624|34
1623419910000|2021-06-11 13:58:30|6634.4|6628.4|6634.2|6628.2|6634.5|6628.5|6633.4|6627.4|34
1623419920000|2021-06-11 13:58:40|6634|6628|6631.8|6625.8|6634|6628|6630.8|6624.8|16
1623419930000|2021-06-11 13:58:50|6632|6626|6633|6627|6633|6627|6630.8|6624.8|20
1623419940000|2021-06-11 13:59:00|6633.3|6627.3|6634|6628|6634|6628|6631|6625|7
1623419950000|2021-06-11 13:59:10|6633.3|6627.3|6630.8|6624.8|6633.3|6627.3|6630.8|6624.8|10
1623419960000|2021-06-11 13:59:20|6630.6|6624.6|6631.5|6625.5|6631.8|6625.8|6630.5|6624.5|11
1623419970000|2021-06-11 13:59:30|6631.3|6625.3|6633.5|6627.5|6633.8|6627.8|6631.3|6625.3|7
1623419980000|2021-06-11 13:59:40|6633.3|6627.3|6632.2|6626.2|6633.5|6627.5|6631.8|6625.8|2
1623419990000|2021-06-11 13:59:50|6632.5|6626.5|6633.1|6627.1|6633.8|6627.8|6632.5|6626.5|15
1623420000000|2021-06-11 14:00:00|6633|6627|6632.8|6626.8|6633.8|6627.8|6632.5|6626.5|15
1623420010000|2021-06-11 14:00:10|6633.1|6627.1|6633|6627|6633.8|6627.8|6633|6627|5
1623420020000|2021-06-11 14:00:20|6631.1|6625.1|6630.8|6624.8|6632.1|6626.1|6630.5|6624.5|32
1623420030000|2021-06-11 14:00:30|6631.1|6625.1|6631.3|6625.3|6631.6|6625.6|6631.1|6625.1|6
1623420040000|2021-06-11 14:00:40|6631|6625|6622.6|6616.6|6631|6625|6622|6616|16
1623420050000|2021-06-11 14:00:50|6623.1|6617.1|6623.6|6617.6|6626.1|6620.1|6622.6|6616.6|9
1623420060000|2021-06-11 14:01:00|6623.1|6617.1|6622|6616|6623.8|6617.8|6621.5|6615.5|27
1623420070000|2021-06-11 14:01:10|6622.3|6616.3|6621.7|6615.7|6623|6617|6620|6614|20
1623420080000|2021-06-11 14:01:20|6622.2|6616.2|6621|6615|6622.5|6616.5|6620|6614|39
1623420090000|2021-06-11 14:01:30|6622.2|6616.2|6625.7|6619.7|6625.7|6619.7|6621.7|6615.7|17
1623420100000|2021-06-11 14:01:40|6624.4|6618.4|6627.7|6621.7|6628.1|6622.1|6624.2|6618.2|13
1623420110000|2021-06-11 14:01:50|6627.4|6621.4|6626.1|6620.1|6627.7|6621.7|6625.9|6619.9|2
1623420120000|2021-06-11 14:02:00|6625.6|6619.6|6622.7|6616.7|6625.6|6619.6|6621.7|6615.7|15
1623420130000|2021-06-11 14:02:10|6622.6|6616.6|6622.4|6616.4|6622.9|6616.9|6621.9|6615.9|1
1623420140000|2021-06-11 14:02:20|6622.2|6616.2|6621.9|6615.9|6623.2|6617.2|6621.6|6615.6|30
1623420150000|2021-06-11 14:02:30|6621.7|6615.7|6620.4|6614.4|6621.7|6615.7|6617.3|6611.3|8
1623420160000|2021-06-11 14:02:40|6620.3|6614.3|6616.4|6610.4|6620.4|6614.4|6616|6610|6
1623420170000|2021-06-11 14:02:50|6616.9|6610.9|6615|6609|6618|6612|6614.8|6608.8|14
1623420180000|2021-06-11 14:03:00|6615.7|6609.7|6615.5|6609.5|6616.7|6610.7|6614.7|6608.7|23
1623420190000|2021-06-11 14:03:10|6616|6610|6622.6|6616.6|6623.7|6617.7|6615.5|6609.5|24
1623420200000|2021-06-11 14:03:20|6622.9|6616.9|6623.2|6617.2|6623.7|6617.7|6622.4|6616.4|2
1623420210000|2021-06-11 14:03:30|6622.9|6616.9|6622.6|6616.6|6623.7|6617.7|6622.1|6616.1|2
1623420220000|2021-06-11 14:03:40|6622.4|6616.4|6621.1|6615.1|6622.6|6616.6|6621.1|6615.1|11
1623420230000|2021-06-11 14:03:50|6620.8|6614.8|6621.3|6615.3|6621.8|6615.8|6620.4|6614.4|4
1623420240000|2021-06-11 14:04:00|6621.6|6615.6|6620.4|6614.4|6622.4|6616.4|6620.4|6614.4|12
1623420250000|2021-06-11 14:04:10|6620.3|6614.3|6621.9|6615.9|6621.9|6615.9|6620.3|6614.3|7
1623420260000|2021-06-11 14:04:20|6621.6|6615.6|6618.4|6612.4|6621.6|6615.6|6618.1|6612.1|16
1623420270000|2021-06-11 14:04:30|6619.3|6613.3|6617.7|6611.7|6619.3|6613.3|6614.6|6608.6|7
1623420280000|2021-06-11 14:04:40|6617.9|6611.9|6616.6|6610.6|6617.9|6611.9|6616.6|6610.6|1
1623420290000|2021-06-11 14:04:50|6616.7|6610.7|6616.6|6610.6|6616.7|6610.7|6616.6|6610.6|3
1623420300000|2021-06-11 14:05:00|6615.9|6609.9|6615.9|6609.9|6615.9|6609.9|6614.2|6608.2|17
1623420310000|2021-06-11 14:05:10|6615.7|6609.7|6617.1|6611.1|6618.1|6612.1|6615.7|6609.7|6
1623420320000|2021-06-11 14:05:20|6615.7|6609.7|6616.5|6610.5|6616.9|6610.9|6615.2|6609.2|11
1623420330000|2021-06-11 14:05:30|6615.9|6609.9|6615|6609|6615.9|6609.9|6614.2|6608.2|16
1623420340000|2021-06-11 14:05:40|6614.5|6608.5|6614.4|6608.4|6614.9|6608.9|6613.5|6607.5|6
1623420350000|2021-06-11 14:05:50|6613.7|6607.7|6613.9|6607.9|6615.7|6609.7|6612.5|6606.5|28
1623420360000|2021-06-11 14:06:00|6612.9|6606.9|6612.2|6606.2|6614.2|6608.2|6611.4|6605.4|12
1623420370000|2021-06-11 14:06:10|6611.4|6605.4|6610.9|6604.9|6612.9|6606.9|6610.5|6604.5|50
1623420380000|2021-06-11 14:06:20|6610.7|6604.7|6615.1|6609.1|6615.1|6609.1|6610.7|6604.7|15
1623420390000|2021-06-11 14:06:30|6614.7|6608.7|6614.1|6608.1|6615.1|6609.1|6613.6|6607.6|2
1623420400000|2021-06-11 14:06:40|6613.7|6607.7|6615.4|6609.4|6616.6|6610.6|6613.7|6607.7|12
1623420410000|2021-06-11 14:06:50|6616.1|6610.1|6615.9|6609.9|6616.7|6610.7|6615.9|6609.9|2
1623420420000|2021-06-11 14:07:00|6616.6|6610.6|6613.1|6607.1|6616.7|6610.7|6612.4|6606.4|31
1623420430000|2021-06-11 14:07:10|6612.4|6606.4|6613.9|6607.9|6613.9|6607.9|6610.6|6604.6|10
1623420440000|2021-06-11 14:07:20|6614.1|6608.1|6616.9|6610.9|6616.9|6610.9|6614.1|6608.1|20
1623420450000|2021-06-11 14:07:30|6616.6|6610.6|6614.8|6608.8|6616.9|6610.9|6614.3|6608.3|2
1623420460000|2021-06-11 14:07:40|6614.6|6608.6|6611.7|6605.7|6614.8|6608.8|6611.7|6605.7|22
1623420470000|2021-06-11 14:07:50|6611.1|6605.1|6610.9|6604.9|6613.2|6607.2|6610.6|6604.6|12
1623420480000|2021-06-11 14:08:00|6610.6|6604.6|6609.7|6603.7|6610.6|6604.6|6609.7|6603.7|4
1623420490000|2021-06-11 14:08:10|6609.5|6603.5|6610.2|6604.2|6610.4|6604.4|6609|6603|41
1623420500000|2021-06-11 14:08:20|6610.4|6604.4|6610.9|6604.9|6611.4|6605.4|6610.2|6604.2|10
1623420510000|2021-06-11 14:08:30|6611.4|6605.4|6610.4|6604.4|6611.4|6605.4|6610.4|6604.4|10
1623420520000|2021-06-11 14:08:40|6609.7|6603.7|6610.9|6604.9|6610.9|6604.9|6609.7|6603.7|47
1623420530000|2021-06-11 14:08:50|6611.2|6605.2|6609.2|6603.2|6611.7|6605.7|6609.2|6603.2|15
1623420540000|2021-06-11 14:09:00|6608.7|6602.7|6608.4|6602.4|6609.4|6603.4|6608|6602|6
1623420550000|2021-06-11 14:09:10|6608|6602|6600.6|6594.6|6608.4|6602.4|6600.6|6594.6|94
1623420560000|2021-06-11 14:09:20|6601.2|6595.2|6604.7|6598.7|6605.7|6599.7|6599.6|6593.6|77
1623420570000|2021-06-11 14:09:30|6604.4|6598.4|6598.6|6592.6|6605.9|6599.9|6598.6|6592.6|58
1623420580000|2021-06-11 14:09:40|6598.3|6592.3|6596|6590|6598.3|6592.3|6596|6590|8
1623420590000|2021-06-11 14:09:50|6596.7|6590.7|6592.4|6586.4|6596.7|6590.7|6592.1|6586.1|1
1623420600000|2021-06-11 14:10:00|6592.1|6586.1|6591.5|6585.5|6592.1|6586.1|6589.8|6583.8|13
1623420610000|2021-06-11 14:10:10|6591.1|6585.1|6588.9|6582.9|6591.1|6585.1|6588.9|6582.9|32
1623420620000|2021-06-11 14:10:20|6589.5|6583.5|6588.5|6582.5|6589.8|6583.8|6588.2|6582.2|25
1623420630000|2021-06-11 14:10:30|6588.9|6582.9|6587.9|6581.9|6588.9|6582.9|6586.9|6580.9|16
1623420640000|2021-06-11 14:10:40|6587.6|6581.6|6589.2|6583.2|6589.2|6583.2|6587.6|6581.6|14
1623420650000|2021-06-11 14:10:50|6589.5|6583.5|6589.2|6583.2|6590.2|6584.2|6588.9|6582.9|8
1623420660000|2021-06-11 14:11:00|6588.2|6582.2|6587.6|6581.6|6588.5|6582.5|6586.6|6580.6|9
1623420670000|2021-06-11 14:11:10|6588.5|6582.5|6584.9|6578.9|6588.5|6582.5|6584.9|6578.9|11
1623420680000|2021-06-11 14:11:20|6584.6|6578.6|6577.1|6571.1|6584.9|6578.9|6577.1|6571.1|57
1623420690000|2021-06-11 14:11:30|6582.7|6576.7|6582.7|6576.7|6582.7|6576.7|6582.7|6576.7|18
1623420700000|2021-06-11 14:11:40|||||||||24
1623420710000|2021-06-11 14:11:50|||||||||254
1623420720000|2021-06-11 14:12:00|||||||||5
1623420730000|2021-06-11 14:12:10|||||||||20
1623420740000|2021-06-11 14:12:20|||||||||8
1623420750000|2021-06-11 14:12:30|||||||||18
1623420760000|2021-06-11 14:12:40|||||||||27
1623420770000|2021-06-11 14:12:50|||||||||18
1623420780000|2021-06-11 14:13:00|||||||||9
1623420790000|2021-06-11 14:13:10|||||||||21
1623420800000|2021-06-11 14:13:20|||||||||9
1623420810000|2021-06-11 14:13:30|||||||||10
1623420820000|2021-06-11 14:13:40|6586.6|6580.6|6582.7|6576.7|6586.6|6580.6|6582.7|6576.7|18
1623420830000|2021-06-11 14:13:50|6586.9|6580.9|6582.7|6576.7|6588.5|6582.5|6582.7|6576.7|20
1623420840000|2021-06-11 14:14:00|6585.3|6579.3|6582.7|6576.7|6585.3|6579.3|6582.7|6576.7|21
1623420850000|2021-06-11 14:14:10|||||||||55
1623420860000|2021-06-11 14:14:20|6584.9|6578.9|6583.3|6577.3|6589.2|6583.2|6583.3|6577.3|86
1623420870000|2021-06-11 14:14:30|6583.6|6577.6|6586.2|6580.2|6590.5|6584.5|6583.6|6577.6|18
1623420880000|2021-06-11 14:14:40|6586.9|6580.9|6588.5|6582.5|6589.8|6583.8|6586.9|6580.9|15
1623420890000|2021-06-11 14:14:50|6588.8|6582.8|6597.3|6591.3|6597.6|6591.6|6588.8|6582.8|55
1623420900000|2021-06-11 14:15:00|6596.9|6590.9|6587.5|6581.5|6596.9|6590.9|6587.5|6581.5|24
1623420910000|2021-06-11 14:15:10|6585.3|6579.3|6584.3|6578.3|6585.3|6579.3|6584.3|6578.3|10
1623420920000|2021-06-11 14:15:20|6584|6578|6582.7|6576.7|6584.3|6578.3|6582.7|6576.7|15
1623420930000|2021-06-11 14:15:30|||||||||5
1623420940000|2021-06-11 14:15:40|||||||||13
1623420950000|2021-06-11 14:15:50|||||||||9
1623420960000|2021-06-11 14:16:00|||||||||29
1623420970000|2021-06-11 14:16:10|||||||||9
1623420980000|2021-06-11 14:16:20|||||||||5
1623420990000|2021-06-11 14:16:30|||||||||12
1623421000000|2021-06-11 14:16:40|||||||||53
1623421010000|2021-06-11 14:16:50|||||||||2
1623421020000|2021-06-11 14:17:00|||||||||29
1623421030000|2021-06-11 14:17:10|||||||||21
1623421040000|2021-06-11 14:17:20|6584|6578|6583.6|6577.6|6584|6578|6583.6|6577.6|19
1623421050000|2021-06-11 14:17:30|6582.7|6576.7|6582.7|6576.7|6582.7|6576.7|6582.7|6576.7|4
1623421060000|2021-06-11 14:17:40|||||||||1
1623421070000|2021-06-11 14:17:50|||||||||18
1623421090000|2021-06-11 14:18:10|||||||||1
1623421100000|2021-06-11 14:18:20|||||||||5
1623421120000|2021-06-11 14:18:40|||||||||7
1623421130000|2021-06-11 14:18:50|||||||||22
1623421140000|2021-06-11 14:19:00|||||||||21
1623421150000|2021-06-11 14:19:10|6582.6|6576.6|6582.6|6576.6|6583|6577|6582.6|6576.6|28
1623421160000|2021-06-11 14:19:20|||||||||10
1623421170000|2021-06-11 14:19:30|||||||||3
1623421180000|2021-06-11 14:19:40|||||||||11
1623421190000|2021-06-11 14:19:50|||||||||10
1623421220000|2021-06-11 14:20:20|||||||||1
1623421230000|2021-06-11 14:20:30|||||||||1
1623421260000|2021-06-11 14:21:00|||||||||5
1623421270000|2021-06-11 14:21:10|||||||||2
1623421280000|2021-06-11 14:21:20|||||||||5
1623421290000|2021-06-11 14:21:30|||||||||98
1623421300000|2021-06-11 14:21:40|||||||||29
1623421310000|2021-06-11 14:21:50|||||||||18
1623421320000|2021-06-11 14:22:00|||||||||3
1623421330000|2021-06-11 14:22:10|||||||||4
1623421340000|2021-06-11 14:22:20|||||||||4
1623421350000|2021-06-11 14:22:30|||||||||1
1623421360000|2021-06-11 14:22:40|||||||||12
1623421370000|2021-06-11 14:22:50|||||||||1
1623421390000|2021-06-11 14:23:10|||||||||2
1623421400000|2021-06-11 14:23:20|||||||||7
1623421410000|2021-06-11 14:23:30|||||||||4
1623421420000|2021-06-11 14:23:40|||||||||7
1623421430000|2021-06-11 14:23:50|||||||||7
1623421440000|2021-06-11 14:24:00|||||||||11
1623421450000|2021-06-11 14:24:10|||||||||7
1623421460000|2021-06-11 14:24:20|||||||||19
1623421470000|2021-06-11 14:24:30|||||||||22
1623421480000|2021-06-11 14:24:40|||||||||24
1623421490000|2021-06-11 14:24:50|||||||||2
1623421500000|2021-06-11 14:25:00|||||||||76
1623421510000|2021-06-11 14:25:10|||||||||27
1623421520000|2021-06-11 14:25:20|||||||||26
1623421530000|2021-06-11 14:25:30|||||||||9
1623421540000|2021-06-11 14:25:40|||||||||23
1623421560000|2021-06-11 14:26:00|||||||||16
1623421570000|2021-06-11 14:26:10|||||||||2
1623421580000|2021-06-11 14:26:20|||||||||2
1623421590000|2021-06-11 14:26:30|||||||||2
1623421600000|2021-06-11 14:26:40|||||||||17
1623421610000|2021-06-11 14:26:50|||||||||113
1623421620000|2021-06-11 14:27:00|||||||||14
1623421630000|2021-06-11 14:27:10|||||||||18
1623421640000|2021-06-11 14:27:20|||||||||3
1623421650000|2021-06-11 14:27:30|||||||||1
1623421660000|2021-06-11 14:27:40|||||||||1
1623421670000|2021-06-11 14:27:50|||||||||1
1623421680000|2021-06-11 14:28:00|||||||||3
1623421700000|2021-06-11 14:28:20|||||||||13
1623421710000|2021-06-11 14:28:30|||||||||13
1623421720000|2021-06-11 14:28:40|||||||||9
1623421740000|2021-06-11 14:29:00|||||||||12
1623421770000|2021-06-11 14:29:30|||||||||4
1623421780000|2021-06-11 14:29:40|||||||||21
1623421790000|2021-06-11 14:29:50|||||||||3
1623421800000|2021-06-11 14:30:00|||||||||11
1623421830000|2021-06-11 14:30:30|||||||||8
1623421840000|2021-06-11 14:30:40|||||||||2
1623421850000|2021-06-11 14:30:50|||||||||1
1623421870000|2021-06-11 14:31:10|||||||||3
1623421880000|2021-06-11 14:31:20|||||||||5
1623421890000|2021-06-11 14:31:30|||||||||11
1623421900000|2021-06-11 14:31:40|||||||||13
1623421910000|2021-06-11 14:31:50|||||||||11
1623421920000|2021-06-11 14:32:00|||||||||1
1623421930000|2021-06-11 14:32:10|||||||||6
1623421940000|2021-06-11 14:32:20|||||||||1
1623421950000|2021-06-11 14:32:30|||||||||5
1623421960000|2021-06-11 14:32:40|||||||||11
1623421970000|2021-06-11 14:32:50|||||||||14
1623421980000|2021-06-11 14:33:00|||||||||1
1623421990000|2021-06-11 14:33:10|||||||||4
1623422010000|2021-06-11 14:33:30|||||||||5
1623422020000|2021-06-11 14:33:40|||||||||9
1623422030000|2021-06-11 14:33:50|||||||||5
1623422060000|2021-06-11 14:34:20|||||||||3
1623422080000|2021-06-11 14:34:40|||||||||11
1623422090000|2021-06-11 14:34:50|||||||||24
1623422100000|2021-06-11 14:35:00|||||||||2
1623422110000|2021-06-11 14:35:10|||||||||10
1623422120000|2021-06-11 14:35:20|||||||||9
1623422140000|2021-06-11 14:35:40|||||||||7
1623422160000|2021-06-11 14:36:00|||||||||6
1623422170000|2021-06-11 14:36:10|||||||||1
1623422180000|2021-06-11 14:36:20|||||||||5
1623422190000|2021-06-11 14:36:30|||||||||2
1623422200000|2021-06-11 14:36:40|||||||||2
1623422210000|2021-06-11 14:36:50|||||||||1
1623422220000|2021-06-11 14:37:00|||||||||4
1623422240000|2021-06-11 14:37:20|||||||||7
1623422250000|2021-06-11 14:37:30|||||||||5
1623422260000|2021-06-11 14:37:40|||||||||9
1623422270000|2021-06-11 14:37:50|||||||||8
1623422280000|2021-06-11 14:38:00|||||||||9
1623422290000|2021-06-11 14:38:10|||||||||3
1623422300000|2021-06-11 14:38:20|||||||||4
1623422310000|2021-06-11 14:38:30|||||||||10
1623422330000|2021-06-11 14:38:50|||||||||3
1623422340000|2021-06-11 14:39:00|||||||||6
1623422350000|2021-06-11 14:39:10|||||||||9
1623422360000|2021-06-11 14:39:20|||||||||7
1623422380000|2021-06-11 14:39:40|||||||||24
1623422390000|2021-06-11 14:39:50|||||||||11
1623422400000|2021-06-11 14:40:00|||||||||2
1623422410000|2021-06-11 14:40:10|||||||||12
1623422420000|2021-06-11 14:40:20|||||||||5
1623422440000|2021-06-11 14:40:40|||||||||25
1623422450000|2021-06-11 14:40:50|||||||||16
1623422460000|2021-06-11 14:41:00|||||||||18
1623422470000|2021-06-11 14:41:10|||||||||4
1623422490000|2021-06-11 14:41:30|||||||||1
1623422500000|2021-06-11 14:41:40|||||||||12
1623422510000|2021-06-11 14:41:50|||||||||1
1623422520000|2021-06-11 14:42:00|||||||||9
1623422530000|2021-06-11 14:42:10|||||||||1
1623422550000|2021-06-11 14:42:30|||||||||2
1623422560000|2021-06-11 14:42:40|||||||||2
1623422570000|2021-06-11 14:42:50|||||||||5
1623422590000|2021-06-11 14:43:10|||||||||4
1623422600000|2021-06-11 14:43:20|||||||||22
1623422610000|2021-06-11 14:43:30|||||||||9
1623422620000|2021-06-11 14:43:40|||||||||10
1623422630000|2021-06-11 14:43:50|||||||||1
1623422640000|2021-06-11 14:44:00|||||||||2
1623422650000|2021-06-11 14:44:10|||||||||10
1623422660000|2021-06-11 14:44:20|||||||||3
1623422700000|2021-06-11 14:45:00|||||||||14
1623422730000|2021-06-11 14:45:30|||||||||6
1623422740000|2021-06-11 14:45:40|||||||||660
1623422750000|2021-06-11 14:45:50|6583.2|6577.2|6588.1|6582.1|6591.5|6585.5|6583.2|6577.2|156
1623422760000|2021-06-11 14:46:00|6587.8|6581.8|6584.2|6578.2|6588.8|6582.8|6584.2|6578.2|53
1623422770000|2021-06-11 14:46:10|6584.9|6578.9|6586.2|6580.2|6586.8|6580.8|6582.6|6576.6|39
1623422780000|2021-06-11 14:46:20|6585.8|6579.8|6585.2|6579.2|6586.8|6580.8|6584.9|6578.9|18
1623422790000|2021-06-11 14:46:30|6584.9|6578.9|6586.2|6580.2|6586.2|6580.2|6583.9|6577.9|14
1623422800000|2021-06-11 14:46:40|6586.5|6580.5|6585.8|6579.8|6587.1|6581.1|6585.2|6579.2|17
1623422810000|2021-06-11 14:46:50|6585.5|6579.5|6593.6|6587.6|6599.2|6590.6|6585.5|6579.5|156
1623422820000|2021-06-11 14:47:00|6594|6588|6594|6588|6594.6|6588.6|6593.6|6587.6|34
1623422830000|2021-06-11 14:47:10|6594.6|6588.6|6594.3|6588.3|6594.6|6588.6|6594|6588|79
1623422840000|2021-06-11 14:47:20|6594|6588|6594.3|6588.3|6594.9|6588.9|6593.6|6587.6|184
1623422850000|2021-06-11 14:47:30|6594|6588|6593.6|6587.6|6594.6|6588.6|6593.3|6587.3|16
1623422860000|2021-06-11 14:47:40|6594|6588|6593.3|6587.3|6596|6590|6593.3|6587.3|116
1623422870000|2021-06-11 14:47:50|6593|6587|6594.2|6588.2|6594.5|6588.5|6592.3|6586.3|142
1623422880000|2021-06-11 14:48:00|6594.4|6588.4|6594.9|6588.9|6596.1|6590.1|6592.3|6585.4|39
1623422890000|2021-06-11 14:48:10|6594.7|6588.7|6596.6|6590.6|6596.6|6590.6|6594.7|6588.7|54
1623422900000|2021-06-11 14:48:20|6596.4|6590.4|6598.2|6592.2|6599.3|6592.2|6594.5|6588.5|68
1623422910000|2021-06-11 14:48:30|6598|6592|6598.7|6588.7|6599|6593|6598|6588.7|54
1623422920000|2021-06-11 14:48:40|6596.5|6590.5|6595.2|6589.2|6598.7|6590.5|6595.2|6588.7|5
1623422930000|2021-06-11 14:48:50|6594.8|6588.8|6594.5|6588.5|6595.8|6589.8|6594.2|6588.2|27
1623422940000|2021-06-11 14:49:00|6593.5|6587.5|6591.7|6585.7|6593.8|6587.8|6591.7|6585.7|36
1623422950000|2021-06-11 14:49:10|6592|6586|6592|6586|6592|6586|6592|6586|1
1623422960000|2021-06-11 14:49:20|6591.7|6585.7|6591.7|6585.7|6591.7|6585.7|6591.7|6585.7|9
1623422970000|2021-06-11 14:49:30|6590.1|6584.1|6588.1|6582.1|6590.7|6584.7|6587.8|6581.8|7
1623422980000|2021-06-11 14:49:40|6587.1|6581.1|6588.1|6582.1|6588.1|6582.1|6587.1|6581.1|27
1623422990000|2021-06-11 14:49:50|6587.4|6581.4|6586.5|6580.5|6587.4|6581.4|6586.5|6580.5|16
1623423000000|2021-06-11 14:50:00|6585.8|6579.8|6582.6|6576.6|6585.8|6579.8|6582.6|6576.6|11
1623423010000|2021-06-11 14:50:10|6586.8|6580.8|6584.8|6578.8|6586.8|6580.8|6584.8|6578.8|14
1623423020000|2021-06-11 14:50:20|6587.1|6581.1|6586.5|6580.5|6587.4|6581.4|6583.9|6577.9|5
1623423030000|2021-06-11 14:50:30|6584.8|6578.8|6584.5|6578.5|6584.8|6578.8|6584.5|6578.5|12
1623423060000|2021-06-11 14:51:00|6585.2|6579.2|6586.5|6580.5|6587.1|6581.1|6585.2|6579.2|7
1623423070000|2021-06-11 14:51:10|||||||||1
1623423080000|2021-06-11 14:51:20|6586.1|6580.1|6586.1|6580.1|6586.1|6580.1|6586.1|6580.1|4
1623423090000|2021-06-11 14:51:30|6585.5|6579.5|6584.8|6578.8|6585.5|6579.5|6584.8|6578.8|5
1623423100000|2021-06-11 14:51:40|6585.2|6579.2|6586.5|6580.5|6586.5|6580.5|6585.2|6579.2|6
1623423110000|2021-06-11 14:51:50|6586.1|6580.1|6588.7|6582.7|6588.7|6582.7|6586.1|6580.1|32
1623423120000|2021-06-11 14:52:00|6590|6584|6588.1|6582.1|6590|6584|6588.1|6582.1|4
1623423130000|2021-06-11 14:52:10|6587.1|6581.1|6586.5|6580.5|6587.8|6581.8|6586.5|6580.5|0
1623423140000|2021-06-11 14:52:20|6587.1|6581.1|6587.1|6581.1|6587.1|6581.1|6587.1|6581.1|6
1623423150000|2021-06-11 14:52:30|6586.5|6580.5|6587.4|6581.4|6587.4|6581.4|6586.5|6580.5|3
1623423160000|2021-06-11 14:52:40|6587.1|6581.1|6588.4|6582.4|6588.4|6582.4|6587.1|6581.1|32
1623423170000|2021-06-11 14:52:50|6588.7|6582.7|6588.4|6582.4|6589.1|6583.1|6588.4|6582.4|10
1623423180000|2021-06-11 14:53:00|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|6
1623423190000|2021-06-11 14:53:10|6590|6584|6590|6584|6590|6584|6590|6584|5
1623423200000|2021-06-11 14:53:20|6590.4|6584.4|6591|6585|6591|6585|6590.4|6584.4|0
1623423210000|2021-06-11 14:53:30|6591.7|6585.7|6596.9|6590.9|6597.8|6591.8|6591.7|6585.7|43
1623423220000|2021-06-11 14:53:40|6597.3|6591.3|6597.5|6591.5|6598|6592|6597.3|6591.3|26
1623423230000|2021-06-11 14:53:50|6597.6|6591.6|6598.1|6592.1|6598.1|6592.1|6597.5|6591.5|18
1623423240000|2021-06-11 14:54:00|6598|6592|6597.1|6591.1|6598|6592|6596.8|6590.8|58
1623423250000|2021-06-11 14:54:10|6596.4|6590.4|6598|6592|6598|6592|6595.5|6589.5|98
1623423260000|2021-06-11 14:54:20|6597.8|6591.8|6597.6|6591.6|6598.1|6592.1|6597.5|6591.5|37
1623423270000|2021-06-11 14:54:30|6597.3|6591.3|6597.5|6591.5|6598.3|6592.3|6597.3|6591.3|33
1623423280000|2021-06-11 14:54:40|6597.3|6591.3|6599.1|6593.1|6599.1|6593.1|6597.3|6591.3|10
1623423290000|2021-06-11 14:54:50|6598.1|6592.1|6599.8|6593.8|6600.3|6594.3|6598.1|6592.1|20
1623423300000|2021-06-11 14:55:00|6601.4|6595.4|6602.7|6596.7|6603.4|6597.4|6601.4|6595.4|50
1623423310000|2021-06-11 14:55:10|6601.6|6595.6|6608.4|6602.4|6608.4|6602.4|6601.4|6595.4|61
1623423320000|2021-06-11 14:55:20|6607|6601|6608.7|6602.7|6609.1|6603.1|6605.9|6599.9|65
1623423330000|2021-06-11 14:55:30|6608.6|6602.6|6607.4|6601.4|6609.1|6603.1|6607.1|6601.1|21
1623423340000|2021-06-11 14:55:40|6607.1|6601.1|6608.9|6602.9|6608.9|6602.9|6605.1|6599.1|21
1623423350000|2021-06-11 14:55:50|6609.4|6603.4|6608.7|6602.7|6609.7|6603.7|6607.7|6601.7|23
1623423360000|2021-06-11 14:56:00|6606.4|6600.4|6601.3|6595.3|6607.2|6601.2|6600.5|6594.5|51
1623423370000|2021-06-11 14:56:10|6601.5|6595.5|6599.8|6593.8|6601.5|6595.5|6599.8|6593.8|37
1623423380000|2021-06-11 14:56:20|6599.5|6593.5|6595.9|6589.9|6599.5|6593.5|6593.9|6587.9|21
1623423390000|2021-06-11 14:56:30|6596.2|6590.2|6593.9|6587.9|6596.2|6590.2|6593.6|6587.6|9
1623423400000|2021-06-11 14:56:40|6594.6|6588.6|6597.9|6591.9|6597.9|6591.9|6594.6|6588.6|7
1623423410000|2021-06-11 14:56:50|6598.2|6592.2|6599.8|6593.8|6599.8|6593.8|6598.2|6592.2|63
1623423420000|2021-06-11 14:57:00|6601.2|6595.2|6599.2|6593.2|6607.6|6601.6|6598.5|6592.5|165
1623423430000|2021-06-11 14:57:10|6598.8|6592.8|6597.2|6591.2|6598.8|6592.8|6595.9|6589.9|27
1623423440000|2021-06-11 14:57:20|6596.5|6590.5|6595.6|6589.6|6597.2|6591.2|6593|6587|6
1623423450000|2021-06-11 14:57:30|6596.2|6590.2|6596.2|6590.2|6597.9|6591.9|6596.2|6590.2|0
1623423460000|2021-06-11 14:57:40|6597.5|6591.5|6595.2|6589.2|6597.5|6591.5|6593.9|6587.9|0
1623423470000|2021-06-11 14:57:50|6594.3|6588.3|6594.6|6588.6|6594.9|6588.9|6593.6|6587.6|1
1623423480000|2021-06-11 14:58:00|6595.2|6589.2|6596.2|6590.2|6597.2|6591.2|6595.2|6589.2|2
1623423490000|2021-06-11 14:58:10|6596.5|6590.5|6596.2|6590.2|6596.9|6590.9|6595.9|6589.9|21
1623423500000|2021-06-11 14:58:20|6596.5|6590.5|6593.6|6587.6|6596.9|6590.9|6593.6|6587.6|8
1623423510000|2021-06-11 14:58:30|6593.3|6587.3|6594.3|6588.3|6594.3|6588.3|6593.3|6587.3|0
1623423520000|2021-06-11 14:58:40|6594.9|6588.9|6591.7|6585.7|6594.9|6588.9|6591.7|6585.7|12
1623423530000|2021-06-11 14:58:50|6593|6587|6593|6587|6593.3|6587.3|6592.6|6586.6|27
1623423540000|2021-06-11 14:59:00|6593.9|6587.9|6594.6|6588.6|6594.6|6588.6|6593|6587|9
1623423550000|2021-06-11 14:59:10|6594.9|6588.9|6593.9|6587.9|6594.9|6588.9|6593.6|6587.6|6
1623423560000|2021-06-11 14:59:20|6596.2|6590.2|6596.5|6590.5|6596.5|6590.5|6596.2|6590.2|0
1623423580000|2021-06-11 14:59:40|6595.9|6589.9|6596.9|6590.9|6596.9|6590.9|6595.9|6589.9|5
1623423590000|2021-06-11 14:59:50|6595.9|6589.9|6595.9|6589.9|6595.9|6589.9|6595.9|6589.9|4
1623423610000|2021-06-11 15:00:10|6596.2|6590.2|6598.5|6592.5|6598.8|6592.8|6596.2|6590.2|32
1623423620000|2021-06-11 15:00:20|6604.8|6598.8|6600.1|6594.1|6604.8|6598.8|6600.1|6594.1|29
1623423630000|2021-06-11 15:00:30|6602|6596|6599.1|6593.1|6602|6596|6598.5|6592.5|15
1623423640000|2021-06-11 15:00:40|6595.9|6589.9|6602.6|6596.6|6602.6|6596.6|6595.9|6589.9|30
1623423650000|2021-06-11 15:00:50|6601.9|6595.9|6604.8|6598.8|6604.8|6598.8|6601.9|6595.9|24
1623423660000|2021-06-11 15:01:00|6604.9|6598.9|6602.8|6596.8|6604.9|6598.9|6602.6|6596.6|27
1623423670000|2021-06-11 15:01:10|6603.4|6597.4|6604.6|6598.6|6604.6|6598.6|6602.9|6596.9|5
1623423680000|2021-06-11 15:01:20|6605.1|6599.1|6609.3|6603.3|6609.4|6603.4|6605.1|6599.1|48
1623423690000|2021-06-11 15:01:30|6609.1|6603.1|6614.9|6608.9|6616.4|6610.4|6608.8|6602.8|84
1623423700000|2021-06-11 15:01:40|6614.4|6608.4|6617.3|6611.3|6620.3|6614.3|6613.9|6607.9|51
1623423710000|2021-06-11 15:01:50|6616.3|6610.3|6616.4|6610.4|6617.8|6611.8|6616.1|6610.1|22
1623423720000|2021-06-11 15:02:00|6616.1|6610.1|6615.7|6609.7|6616.2|6610.2|6614.6|6608.6|44
1623423730000|2021-06-11 15:02:10|6615.9|6609.9|6617.4|6611.4|6617.4|6611.4|6615.7|6609.7|32
1623423740000|2021-06-11 15:02:20|6617.1|6611.1|6617.8|6611.8|6618.4|6612.4|6616.7|6610.7|23
1623423750000|2021-06-11 15:02:30|6617.6|6611.6|6617.1|6611.1|6617.6|6611.6|6616.8|6610.8|14
1623423760000|2021-06-11 15:02:40|6616.6|6610.6|6617.6|6611.6|6617.6|6611.6|6616.6|6610.6|14
1623423770000|2021-06-11 15:02:50|6616.4|6610.4|6617.8|6611.8|6617.8|6611.8|6616.4|6610.4|45
1623423780000|2021-06-11 15:03:00|6617.5|6611.5|6619.9|6613.9|6620.2|6614.2|6616.9|6610.9|13
1623423790000|2021-06-11 15:03:10|6620.1|6614.1|6621.8|6615.8|6622.1|6616.1|6619.9|6613.9|22
1623423800000|2021-06-11 15:03:20|6622.1|6616.1|6627.6|6621.6|6628.5|6622.5|6621.9|6615.9|48
1623423810000|2021-06-11 15:03:30|6628.2|6622.2|6631|6625|6631.4|6625.4|6626.7|6620.7|46
1623423820000|2021-06-11 15:03:40|6631.5|6625.5|6638.1|6632.1|6638.4|6632.4|6631.5|6625.5|78
1623423830000|2021-06-11 15:03:50|6640|6634|6641.5|6635.5|6642.5|6636.5|6640|6634|27
1623423840000|2021-06-11 15:04:00|6641.2|6635.2|6638.7|6632.7|6642.7|6636.7|6638.4|6632.4|105
1623423850000|2021-06-11 15:04:10|6638.2|6632.2|6635.5|6629.5|6638.9|6632.9|6635.2|6629.2|31
1623423860000|2021-06-11 15:04:20|6635.7|6629.7|6634.5|6628.5|6637.5|6631.5|6633.7|6627.7|48
1623423870000|2021-06-11 15:04:30|6634.9|6628.9|6636.9|6630.9|6638|6632|6634.9|6628.9|18
1623423880000|2021-06-11 15:04:40|6637.2|6631.2|6635.4|6629.4|6638|6632|6635.4|6629.4|37
1623423890000|2021-06-11 15:04:50|6635.7|6629.7|6635.7|6629.7|6636.5|6630.5|6635.4|6629.4|19
1623423900000|2021-06-11 15:05:00|6635.9|6629.9|6635.6|6629.6|6636.9|6630.9|6635.4|6629.4|11
1623423910000|2021-06-11 15:05:10|6635.7|6629.7|6639|6633|6639|6633|6635.7|6629.7|6
1623423920000|2021-06-11 15:05:20|6638.7|6632.7|6640|6634|6640|6634|6638.7|6632.7|24
1623423930000|2021-06-11 15:05:30|6639.9|6633.9|6639.9|6633.9|6641|6635|6639.9|6633.9|22
1623423940000|2021-06-11 15:05:40|6640.2|6634.2|6640.5|6634.5|6641|6635|6639.7|6633.7|17
1623423950000|2021-06-11 15:05:50|6640.9|6634.9|6641|6635|6641.9|6635.9|6640.9|6634.9|8
1623423960000|2021-06-11 15:06:00|6640.9|6634.9|6640|6634|6640.9|6634.9|6639.7|6633.7|16
1623423970000|2021-06-11 15:06:10|6639.8|6633.8|6639|6633|6639.8|6633.8|6639|6633|7
1623423980000|2021-06-11 15:06:20|6640.8|6634.8|6638.7|6632.7|6640.8|6634.8|6638.7|6632.7|8
1623423990000|2021-06-11 15:06:30|6638.5|6632.5|6642.5|6636.5|6642.8|6636.8|6638.5|6632.5|16
1623424000000|2021-06-11 15:06:40|6643.3|6637.3|6641.8|6635.8|6643.5|6637.5|6641.2|6635.2|52
1623424010000|2021-06-11 15:06:50|6642.3|6636.3|6640.2|6634.2|6646|6640|6640.2|6634.2|57
1623424020000|2021-06-11 15:07:00|6639.8|6633.8|6641.2|6635.2|6641.2|6635.2|6639.6|6633.6|15
1623424030000|2021-06-11 15:07:10|6641.7|6635.7|6642.4|6636.4|6642.8|6636.8|6641.7|6635.7|15
1623424040000|2021-06-11 15:07:20|6642.7|6636.7|6644.2|6638.2|6644.2|6638.2|6641.9|6635.9|16
1623424050000|2021-06-11 15:07:30|6642.7|6636.7|6639.7|6633.7|6642.7|6636.7|6639.7|6633.7|11
1623424060000|2021-06-11 15:07:40|6640.3|6634.3|6641.8|6635.8|6641.8|6635.8|6639|6633|31
1623424070000|2021-06-11 15:07:50|6641.5|6635.5|6640|6634|6641.6|6635.6|6640|6634|4
1623424080000|2021-06-11 15:08:00|6640.3|6634.3|6639.7|6633.7|6640.6|6634.6|6639.1|6633.1|9
1623424090000|2021-06-11 15:08:10|6640|6634|6639|6633|6640|6634|6639|6633|6
1623424100000|2021-06-11 15:08:20|6639.1|6633.1|6639.6|6633.6|6639.6|6633.6|6639.1|6633.1|8
1623424110000|2021-06-11 15:08:30|6640.3|6634.3|6643|6637|6643|6637|6640.3|6634.3|8
1623424120000|2021-06-11 15:08:40|6642.8|6636.8|6644.3|6638.3|6648.3|6642.3|6642.1|6636.1|35
1623424130000|2021-06-11 15:08:50|6644.5|6638.5|6643|6637|6644.5|6638.5|6642.6|6636.6|6
1623424140000|2021-06-11 15:09:00|6642.5|6636.5|6645.1|6639.1|6645.1|6639.1|6642.1|6636.1|7
1623424150000|2021-06-11 15:09:10|6645.6|6639.6|6649|6643|6651|6645|6645.6|6639.6|43
1623424160000|2021-06-11 15:09:20|6652.1|6646.1|6653|6647|6653|6647|6650.5|6644.5|7
1623424170000|2021-06-11 15:09:30|6653.5|6647.5|6654.5|6648.5|6656.3|6650.3|6653.5|6647.5|13
1623424180000|2021-06-11 15:09:40|6654.3|6648.3|6656.7|6650.7|6656.7|6650.7|6654|6648|11
1623424190000|2021-06-11 15:09:50|6657.6|6651.6|6657.2|6651.2|6658.3|6652.3|6656.7|6650.7|89
1623424200000|2021-06-11 15:10:00|6658|6652|6659|6653|6659|6653|6657.6|6651.6|21
1623424210000|2021-06-11 15:10:10|6660|6654|6660|6654|6660|6654|6660|6654|16
1623424220000|2021-06-11 15:10:20|6659.1|6653.1|6658.3|6652.3|6659.1|6653.1|6658.3|6652.3|37
1623424230000|2021-06-11 15:10:30|6658|6652|6655.3|6649.3|6658|6652|6653.8|6647.8|18
1623424240000|2021-06-11 15:10:40|6645|6639|6647.1|6641.1|6647.1|6641.1|6643.3|6637.3|17
1623424250000|2021-06-11 15:10:50|6645.8|6639.8|6647.3|6641.3|6647.3|6641.3|6643.8|6637.8|23
1623424260000|2021-06-11 15:11:00|6647|6641|6646.9|6640.9|6649.5|6643.5|6646.2|6640.2|17
1623424270000|2021-06-11 15:11:10|6649.3|6643.3|6649.2|6643.2|6649.3|6643.3|6648.7|6642.7|12
1623424280000|2021-06-11 15:11:20|6649.5|6643.5|6651.2|6645.2|6652.3|6646.3|6647.7|6641.7|8
1623424290000|2021-06-11 15:11:30|6651.4|6645.4|6650.9|6644.9|6652|6646|6650.7|6644.7|15
1623424300000|2021-06-11 15:11:40|6650.5|6644.5|6651.5|6645.5|6651.5|6645.5|6650.5|6644.5|12
1623424310000|2021-06-11 15:11:50|6650.7|6644.7|6651.9|6645.9|6651.9|6645.9|6650|6644|20
1623424320000|2021-06-11 15:12:00|6651.7|6645.7|6654.7|6648.7|6655|6649|6650.4|6644.4|31
1623424330000|2021-06-11 15:12:10|6651|6645|6653.2|6647.2|6653.2|6647.2|6650.7|6644.7|22
1623424340000|2021-06-11 15:12:20|6652.9|6646.9|6660.7|6654.7|6660.7|6654.7|6652.9|6646.9|36
1623424350000|2021-06-11 15:12:30|6659.6|6653.6|6659.6|6653.6|6660.1|6654.1|6658.4|6652.4|11
1623424360000|2021-06-11 15:12:40|6659.7|6653.7|6661.1|6655.1|6661.2|6655.2|6659.7|6653.7|23
1623424370000|2021-06-11 15:12:50|6659.1|6653.1|6657.6|6651.6|6659.6|6653.6|6656.9|6650.9|58
1623424380000|2021-06-11 15:13:00|6657.7|6651.7|6658.6|6652.6|6659.7|6653.7|6657.4|6651.4|11
1623424390000|2021-06-11 15:13:10|6658.7|6652.7|6649.9|6643.9|6659.1|6653.1|6649.9|6643.9|25
1623424400000|2021-06-11 15:13:20|6650.2|6644.2|6648|6642|6650.4|6644.4|6644.8|6638.8|34
1623424410000|2021-06-11 15:13:30|6647.5|6641.5|6646|6640|6647.5|6641.5|6645.5|6639.5|10
1623424420000|2021-06-11 15:13:40|6647|6641|6645.3|6639.3|6647|6641|6645|6639|11
1623424430000|2021-06-11 15:13:50|6645.8|6639.8|6646.8|6640.8|6648|6642|6645.5|6639.5|8
1623424440000|2021-06-11 15:14:00|6648.1|6642.1|6648|6642|6648.1|6642.1|6646|6640|23
1623424450000|2021-06-11 15:14:10|6649|6643|6647.2|6641.2|6652|6646|6647.2|6641.2|18
1623424460000|2021-06-11 15:14:20|6647.5|6641.5|6646.2|6640.2|6647.5|6641.5|6644|6638|5
1623424470000|2021-06-11 15:14:30|6645.9|6639.9|6646|6640|6646.9|6640.9|6642.8|6636.8|43
1623424480000|2021-06-11 15:14:40|6645.7|6639.7|6645.7|6639.7|6646.3|6640.3|6644.5|6638.5|14
1623424490000|2021-06-11 15:14:50|6646.2|6640.2|6646.8|6640.8|6647.3|6641.3|6645.3|6639.3|9
1623424500000|2021-06-11 15:15:00|6646.2|6640.2|6645.4|6639.4|6647.7|6641.7|6645.4|6639.4|12
1623424510000|2021-06-11 15:15:10|6645|6639|6648|6642|6649.4|6643.4|6645|6639|9
1623424520000|2021-06-11 15:15:20|6647.9|6641.9|6649|6643|6649.4|6643.4|6647.4|6641.4|10
1623424530000|2021-06-11 15:15:30|6651.2|6645.2|6652.7|6646.7|6653.2|6647.2|6647.9|6641.9|14
1623424540000|2021-06-11 15:15:40|6652.4|6646.4|6652.7|6646.7|6653.2|6647.2|6649.5|6643.5|4
1623424550000|2021-06-11 15:15:50|6652.9|6646.9|6651.2|6645.2|6653.2|6647.2|6648.7|6642.7|4
1623424560000|2021-06-11 15:16:00|6650.9|6644.9|6650.4|6644.4|6651.1|6645.1|6650.1|6644.1|11
1623424570000|2021-06-11 15:16:10|6650.6|6644.6|6650.6|6644.6|6650.6|6644.6|6650.6|6644.6|0
1623424580000|2021-06-11 15:16:20|6650.4|6644.4|6652.4|6646.4|6652.4|6646.4|6650.4|6644.4|4
1623424590000|2021-06-11 15:16:30|6651.5|6645.5|6644.2|6638.2|6652|6646|6644.2|6638.2|4
1623424600000|2021-06-11 15:16:40|6644.4|6638.4|6642.8|6636.8|6644.4|6638.4|6642.8|6636.8|7
1623424610000|2021-06-11 15:16:50|6642.3|6636.3|6642.8|6636.8|6643|6637|6642.3|6636.3|14
1623424620000|2021-06-11 15:17:00|6642|6636|6638.8|6632.8|6643|6637|6638.8|6632.8|35
1623424630000|2021-06-11 15:17:10|6641.7|6635.7|6640|6634|6644.2|6638.2|6639.3|6633.3|18
1623424640000|2021-06-11 15:17:20|6640.3|6634.3|6635.1|6629.1|6640.3|6634.3|6635|6629|14
1623424650000|2021-06-11 15:17:30|6635|6629|6635.8|6629.8|6638.7|6632.7|6634.5|6628.5|19
1623424660000|2021-06-11 15:17:40|6635.2|6629.2|6638.8|6632.8|6638.8|6632.8|6634.2|6628.2|4
1623424670000|2021-06-11 15:17:50|6638|6632|6635.6|6629.6|6638|6632|6634.1|6628.1|15
1623424680000|2021-06-11 15:18:00|6635.8|6629.8|6634.6|6628.6|6637.6|6631.6|6634|6628|11
1623424690000|2021-06-11 15:18:10|6634.3|6628.3|6633.8|6627.8|6634.5|6628.5|6633.8|6627.8|9
1623424700000|2021-06-11 15:18:20|6633.6|6627.6|6635.8|6629.8|6635.8|6629.8|6633.3|6627.3|10
1623424710000|2021-06-11 15:18:30|6635.5|6629.5|6632.8|6626.8|6635.5|6629.5|6632.8|6626.8|203
1623424720000|2021-06-11 15:18:40|6632.4|6626.4|6632.6|6626.6|6633.1|6627.1|6632.1|6626.1|20
1623424730000|2021-06-11 15:18:50|6632.8|6626.8|6633.1|6627.1|6637.3|6631.3|6632.8|6626.8|10
1623424740000|2021-06-11 15:19:00|6633.4|6627.4|6633.4|6627.4|6633.6|6627.6|6632.9|6626.9|81
1623424750000|2021-06-11 15:19:10|6633.6|6627.6|6634.4|6628.4|6634.8|6628.8|6632.4|6626.4|13
1623424760000|2021-06-11 15:19:20|6634.8|6628.8|6638.9|6632.9|6638.9|6632.9|6634.8|6628.8|116
1623424770000|2021-06-11 15:19:30|6638.6|6632.6|6638.8|6632.8|6639.6|6633.6|6638.6|6632.6|1
1623424780000|2021-06-11 15:19:40|6638.4|6632.4|6639.1|6633.1|6640.6|6634.6|6638.4|6632.4|8
1623424790000|2021-06-11 15:19:50|6638.8|6632.8|6639.3|6633.3|6640.3|6634.3|6638.4|6632.4|2
1623424800000|2021-06-11 15:20:00|6639.4|6633.4|6639.9|6633.9|6640.8|6634.8|6637.8|6631.8|6
1623424810000|2021-06-11 15:20:10|6639.8|6633.8|6639.6|6633.6|6640.6|6634.6|6639.6|6633.6|4
1623424820000|2021-06-11 15:20:20|6639.3|6633.3|6638.4|6632.4|6639.6|6633.6|6638.4|6632.4|1
1623424830000|2021-06-11 15:20:30|6638.6|6632.6|6637.3|6631.3|6639.3|6633.3|6637.3|6631.3|3
1623424840000|2021-06-11 15:20:40|6637.4|6631.4|6637.8|6631.8|6639.8|6633.8|6637.3|6631.3|15
1623424850000|2021-06-11 15:20:50|6637.1|6631.1|6637.3|6631.3|6638.1|6632.1|6636.8|6630.8|5
1623424860000|2021-06-11 15:21:00|6638.8|6632.8|6639.9|6633.9|6639.9|6633.9|6638.8|6632.8|12
1623424870000|2021-06-11 15:21:10|6639.6|6633.6|6639.6|6633.6|6639.6|6633.6|6639.6|6633.6|9
1623424880000|2021-06-11 15:21:20|6640.6|6634.6|6642.6|6636.6|6643.6|6637.6|6639.6|6633.6|34
1623424890000|2021-06-11 15:21:30|6642.5|6636.5|6639.6|6633.6|6642.5|6636.5|6639.6|6633.6|11
1623424900000|2021-06-11 15:21:40|6640.6|6634.6|6638.6|6632.6|6640.6|6634.6|6638.6|6632.6|13
1623424910000|2021-06-11 15:21:50|6639.3|6633.3|6643.1|6637.1|6643.4|6637.4|6639.3|6633.3|9
1623424920000|2021-06-11 15:22:00|6642.8|6636.8|6638.9|6632.9|6642.8|6636.8|6638.9|6632.9|7
1623424930000|2021-06-11 15:22:10|6640.9|6634.9|6638.1|6632.1|6641.4|6635.4|6636.5|6630.5|83
1623424940000|2021-06-11 15:22:20|6638.3|6632.3|6634.1|6628.1|6639.1|6633.1|6633.6|6627.6|9
1623424950000|2021-06-11 15:22:30|6634.3|6628.3|6635.8|6629.8|6635.8|6629.8|6633.3|6627.3|9
1623424960000|2021-06-11 15:22:40|6634.9|6628.9|6632.9|6626.9|6634.9|6628.9|6632.9|6626.9|5
1623424970000|2021-06-11 15:22:50|6633.6|6627.6|6633.1|6627.1|6633.6|6627.6|6632.6|6626.6|29
1623424980000|2021-06-11 15:23:00|6632.8|6626.8|6633.3|6627.3|6633.9|6627.9|6631.8|6625.8|3
1623424990000|2021-06-11 15:23:10|6632.6|6626.6|6635.4|6629.4|6635.7|6629.7|6632.6|6626.6|2
1623425000000|2021-06-11 15:23:20|6634.9|6628.9|6635.1|6629.1|6635.1|6629.1|6634.9|6628.9|1
1623425010000|2021-06-11 15:23:30|6635.8|6629.8|6635.8|6629.8|6635.8|6629.8|6635.6|6629.6|4
1623425020000|2021-06-11 15:23:40|6635.9|6629.9|6642.1|6636.1|6642.8|6636.8|6635.9|6629.9|13
1623425030000|2021-06-11 15:23:50|6641.8|6635.8|6640.8|6634.8|6641.8|6635.8|6639.9|6633.9|4
1623425040000|2021-06-11 15:24:00|6641.3|6635.3|6636.9|6630.9|6641.6|6635.6|6636.9|6630.9|5
1623425050000|2021-06-11 15:24:10|6637.3|6631.3|6635.6|6629.6|6637.3|6631.3|6635.6|6629.6|3
1623425060000|2021-06-11 15:24:20|6636.3|6630.3|6637.8|6631.8|6638.1|6632.1|6635.8|6629.8|29
1623425070000|2021-06-11 15:24:30|6637.4|6631.4|6636.3|6630.3|6637.6|6631.6|6636.1|6630.1|19
1623425080000|2021-06-11 15:24:40|6637.2|6631.2|6635.8|6629.8|6637.2|6631.2|6635.8|6629.8|3
1623425090000|2021-06-11 15:24:50|6635.9|6629.9|6636.3|6630.3|6636.6|6630.6|6635.4|6629.4|1
1623425100000|2021-06-11 15:25:00|6635.9|6629.9|6635.1|6629.1|6636.3|6630.3|6634.8|6628.8|1
1623425110000|2021-06-11 15:25:10|6635.3|6629.3|6636.8|6630.8|6636.9|6630.9|6635.3|6629.3|9
1623425120000|2021-06-11 15:25:20|6636.6|6630.6|6636.1|6630.1|6636.8|6630.8|6636.1|6630.1|0
1623425130000|2021-06-11 15:25:30|6635.6|6629.6|6635.1|6629.1|6635.6|6629.6|6635.1|6629.1|4
1623425140000|2021-06-11 15:25:40|6635.3|6629.3|6635.1|6629.1|6635.3|6629.3|6635.1|6629.1|1
1623425150000|2021-06-11 15:25:50|6634.6|6628.6|6635.1|6629.1|6636.4|6630.4|6634.4|6628.4|22
1623425160000|2021-06-11 15:26:00|6635.4|6629.4|6634.9|6628.9|6636.1|6630.1|6634.1|6628.1|4
1623425170000|2021-06-11 15:26:10|6634.8|6628.8|6636.8|6630.8|6636.8|6630.8|6634.4|6628.4|2
1623425180000|2021-06-11 15:26:20|6636.9|6630.9|6639.4|6633.4|6639.4|6633.4|6636.9|6630.9|1
1623425190000|2021-06-11 15:26:30|6637.6|6631.6|6637.6|6631.6|6638.3|6632.3|6637.1|6631.1|10
1623425200000|2021-06-11 15:26:40|6638.3|6632.3|6638.6|6632.6|6638.8|6632.8|6637.1|6631.1|5
1623425210000|2021-06-11 15:26:50|6638.8|6632.8|6638.8|6632.8|6639.8|6633.8|6638.8|6632.8|2
1623425220000|2021-06-11 15:27:00|6638.6|6632.6|6635.9|6629.9|6638.6|6632.6|6635.9|6629.9|3
1623425230000|2021-06-11 15:27:10|6635.6|6629.6|6639.8|6633.8|6639.8|6633.8|6635.6|6629.6|6
1623425240000|2021-06-11 15:27:20|6640.1|6634.1|6643.4|6637.4|6643.4|6637.4|6640.1|6634.1|37
1623425250000|2021-06-11 15:27:30|6645.9|6639.9|6648.3|6642.3|6649.3|6643.3|6645.6|6639.6|33
1623425260000|2021-06-11 15:27:40|6649.2|6643.2|6650.3|6644.3|6650.3|6644.3|6648.3|6642.3|12
1623425270000|2021-06-11 15:27:50|6650.8|6644.8|6648.9|6642.9|6650.8|6644.8|6648.8|6642.8|5
1623425280000|2021-06-11 15:28:00|6646.6|6640.6|6647.3|6641.3|6649.3|6643.3|6646.6|6640.6|3
1623425290000|2021-06-11 15:28:10|6647.1|6641.1|6651.6|6645.6|6652.3|6646.3|6646.8|6640.8|15
1623425300000|2021-06-11 15:28:20|6651.3|6645.3|6649.9|6643.9|6651.3|6645.3|6649.8|6643.8|2
1623425310000|2021-06-11 15:28:30|6650.4|6644.4|6650.8|6644.8|6651.3|6645.3|6648.8|6642.8|7
1623425320000|2021-06-11 15:28:40|6650.9|6644.9|6650.6|6644.6|6651.9|6645.9|6650.6|6644.6|3
1623425330000|2021-06-11 15:28:50|6650.4|6644.4|6645.8|6639.8|6650.9|6644.9|6645.8|6639.8|3
1623425340000|2021-06-11 15:29:00|6645.9|6639.9|6647.4|6641.4|6647.4|6641.4|6645.8|6639.8|3
1623425350000|2021-06-11 15:29:10|6647.8|6641.8|6649.8|6643.8|6649.9|6643.9|6647.8|6641.8|4
1623425360000|2021-06-11 15:29:20|6649.6|6643.6|6648.4|6642.4|6650.4|6644.4|6647.6|6641.6|5
1623425370000|2021-06-11 15:29:30|6648.6|6642.6|6648.8|6642.8|6648.9|6642.9|6648.4|6642.4|1
1623425380000|2021-06-11 15:29:40|6649.1|6643.1|6647.9|6641.9|6649.1|6643.1|6647.4|6641.4|25
1623425390000|2021-06-11 15:29:50|6648.9|6642.9|6649.2|6643.2|6650.2|6644.2|6648.9|6642.9|4
1623425400000|2021-06-11 15:30:00|6649.9|6643.9|6646.6|6640.6|6650.1|6644.1|6646.6|6640.6|25
1623425410000|2021-06-11 15:30:10|6642.9|6636.9|6641.6|6635.6|6642.9|6636.9|6639.6|6633.6|63
1623425420000|2021-06-11 15:30:20|6642.1|6636.1|6639.1|6633.1|6643.1|6637.1|6638.9|6632.9|39
1623425430000|2021-06-11 15:30:30|6642.1|6636.1|6642.1|6636.1|6642.1|6636.1|6642.1|6636.1|1
1623425440000|2021-06-11 15:30:40|6641.1|6635.1|6642.1|6636.1|6642.1|6636.1|6639.4|6633.4|19
1623425450000|2021-06-11 15:30:50|6641.7|6635.7|6639.1|6633.1|6642.1|6636.1|6639.1|6633.1|55
1623425460000|2021-06-11 15:31:00|6638.9|6632.9|6641.4|6635.4|6641.4|6635.4|6637.7|6631.7|28
1623425470000|2021-06-11 15:31:10|6640.9|6634.9|6642.9|6636.9|6643.2|6637.2|6640.9|6634.9|6
1623425480000|2021-06-11 15:31:20|6643.2|6637.2|6646.9|6640.9|6646.9|6640.9|6643.2|6637.2|6
1623425490000|2021-06-11 15:31:30|6646.5|6640.5|6646.2|6640.2|6646.5|6640.5|6646.2|6640.2|1
1623425500000|2021-06-11 15:31:40|6646|6640|6644.9|6638.9|6646|6640|6644.7|6638.7|1
1623425510000|2021-06-11 15:31:50|6644.7|6638.7|6644.7|6638.7|6644.7|6638.7|6644.7|6638.7|2
1623425520000|2021-06-11 15:32:00|6645|6639|6643.7|6637.7|6645.4|6639.4|6643.7|6637.7|45
1623425530000|2021-06-11 15:32:10|6643.9|6637.9|6642.5|6636.5|6644.9|6638.9|6641.4|6635.4|67
1623425540000|2021-06-11 15:32:20|6642.9|6636.9|6642.7|6636.7|6644.5|6638.5|6642.3|6636.3|40
1623425550000|2021-06-11 15:32:30|6642|6636|6642.5|6636.5|6643.8|6637.8|6642|6636|23
1623425560000|2021-06-11 15:32:40|6640.9|6634.9|6635.7|6629.7|6641.3|6635.3|6635.7|6629.7|45
1623425570000|2021-06-11 15:32:50|6637.2|6631.2|6636.2|6630.2|6637.4|6631.4|6636.2|6630.2|13
1623425580000|2021-06-11 15:33:00|6636.6|6630.6|6636.6|6630.6|6636.7|6630.7|6634.4|6628.4|19
1623425590000|2021-06-11 15:33:10|6635.7|6629.7|6635.6|6629.6|6637.4|6631.4|6635.6|6629.6|3
1623425600000|2021-06-11 15:33:20|6634.9|6628.9|6633.5|6627.5|6634.9|6628.9|6631.9|6625.9|32
1623425610000|2021-06-11 15:33:30|6633.7|6627.7|6622.2|6616.2|6634.2|6628.2|6620.8|6614.4|62
1623425620000|2021-06-11 15:33:40|6622.5|6616.5|6628.5|6622.5|6629.2|6623.2|6621|6613.7|37
1623425630000|2021-06-11 15:33:50|6629.9|6623.9|6631.6|6625.6|6631.9|6625.9|6629.2|6623.2|14
1623425640000|2021-06-11 15:34:00|6631.9|6625.9|6632.4|6626.4|6632.4|6626.4|6631.1|6625.1|9
1623425650000|2021-06-11 15:34:10|6631.8|6625.8|6632.2|6626.2|6632.2|6626.2|6631.1|6625.1|14
1623425660000|2021-06-11 15:34:20|6631.7|6625.7|6630.7|6624.7|6631.7|6625.7|6630.7|6624.7|5
1623425670000|2021-06-11 15:34:30|6630.9|6624.9|6631.1|6625.1|6631.6|6625.6|6630.7|6624.7|21
1623425680000|2021-06-11 15:34:40|6634.1|6628.1|6634.2|6628.2|6635.2|6629.2|6634.1|6628.1|29
1623425690000|2021-06-11 15:34:50|6634.4|6628.4|6634.6|6628.6|6635.2|6629.2|6634.4|6628.4|2
1623425700000|2021-06-11 15:35:00|6634.8|6628.8|6639.1|6633.1|6639.1|6633.1|6634.8|6628.8|20
1623425710000|2021-06-11 15:35:10|6638.8|6632.8|6638.4|6632.4|6638.8|6632.8|6637.4|6631.4|17
1623425720000|2021-06-11 15:35:20|6638.6|6632.6|6639.6|6633.6|6639.9|6633.9|6638.4|6632.4|3
1623425730000|2021-06-11 15:35:30|6639.9|6633.9|6637.4|6631.4|6640.4|6634.4|6637.4|6631.4|2
1623425740000|2021-06-11 15:35:40|6636.9|6630.9|6635.4|6629.4|6636.9|6630.9|6633.9|6627.9|6
1623425750000|2021-06-11 15:35:50|6635.1|6629.1|6637.3|6631.3|6638.3|6632.3|6634.8|6628.8|18
1623425760000|2021-06-11 15:36:00|6637.5|6631.5|6636.6|6630.6|6638|6632|6636|6630|5
1623425770000|2021-06-11 15:36:10|6637.1|6631.1|6636.6|6630.6|6637.1|6631.1|6636.6|6630.6|6
1623425780000|2021-06-11 15:36:20|6636.3|6630.3|6636.1|6630.1|6636.3|6630.3|6635.9|6629.9|10
1623425790000|2021-06-11 15:36:30|6636.4|6630.4|6635.3|6629.3|6637.1|6631.1|6635.3|6629.3|12
1623425800000|2021-06-11 15:36:40|6635.6|6629.6|6635|6629|6636|6630|6634.5|6628.5|3
1623425810000|2021-06-11 15:36:50|6634.9|6628.9|6632.3|6626.3|6634.9|6628.9|6632.3|6626.3|2
1623425820000|2021-06-11 15:37:00|6631.9|6625.9|6631.9|6625.9|6631.9|6625.9|6631.9|6625.9|0
1623425830000|2021-06-11 15:37:10|6631.8|6625.8|6631.6|6625.6|6631.8|6625.8|6631.3|6625.3|2
1623425840000|2021-06-11 15:37:20|6631.3|6625.3|6631.3|6625.3|6631.6|6625.6|6631.3|6625.3|1
1623425850000|2021-06-11 15:37:30|6631.1|6625.1|6630.6|6624.6|6631.1|6625.1|6630.3|6624.3|5
1623425860000|2021-06-11 15:37:40|6629.5|6623.5|6629.9|6623.9|6631.9|6625.9|6629.5|6623.5|0
1623425870000|2021-06-11 15:37:50|6629.6|6623.6|6631.1|6625.1|6631.1|6625.1|6629.6|6623.6|6
1623425880000|2021-06-11 15:38:00|6631.4|6625.4|6634.8|6628.8|6634.8|6628.8|6631.4|6625.4|13
1623425890000|2021-06-11 15:38:10|6634.6|6628.6|6635.9|6629.9|6635.9|6629.9|6634.6|6628.6|2
1623425900000|2021-06-11 15:38:20|6635.6|6629.6|6635.1|6629.1|6636.1|6630.1|6635.1|6629.1|7
1623425910000|2021-06-11 15:38:30|6634.8|6628.8|6634.4|6628.4|6634.9|6628.9|6633.4|6627.4|4
1623425920000|2021-06-11 15:38:40|6634.6|6628.6|6636.9|6630.9|6636.9|6630.9|6634.4|6628.4|2
1623425930000|2021-06-11 15:38:50|6636.4|6630.4|6636.6|6630.6|6636.6|6630.6|6636.4|6630.4|2
1623425940000|2021-06-11 15:39:00|6635.7|6629.7|6635.7|6629.7|6636.1|6630.1|6635.7|6629.7|8
1623425950000|2021-06-11 15:39:10|6635.4|6629.4|6635.4|6629.4|6635.4|6629.4|6635.2|6629.2|0
1623425960000|2021-06-11 15:39:20|6635.2|6629.2|6634.9|6628.9|6635.4|6629.4|6634.9|6628.9|1
1623425980000|2021-06-11 15:39:40|6635.7|6629.7|6635.2|6629.2|6635.7|6629.7|6635.2|6629.2|4
1623425990000|2021-06-11 15:39:50|6635.1|6629.1|6635.1|6629.1|6635.7|6629.7|6635.1|6629.1|2
1623426000000|2021-06-11 15:40:00|6635.4|6629.4|6634.4|6628.4|6635.4|6629.4|6634.4|6628.4|1
1623426010000|2021-06-11 15:40:10|6635.4|6629.4|6635.9|6629.9|6636.9|6630.9|6634.9|6628.9|19
1623426020000|2021-06-11 15:40:20|6635.6|6629.6|6635.3|6629.3|6636.1|6630.1|6635.3|6629.3|13
1623426030000|2021-06-11 15:40:30|6635.6|6629.6|6635.4|6629.4|6636.3|6630.3|6635.4|6629.4|9
1623426040000|2021-06-11 15:40:40|6636.4|6630.4|6635.8|6629.8|6636.6|6630.6|6635.6|6629.6|3
1623426050000|2021-06-11 15:40:50|6635.6|6629.6|6634.4|6628.4|6636.1|6630.1|6634.4|6628.4|8
1623426060000|2021-06-11 15:41:00|6634.3|6628.3|6633.1|6627.1|6634.4|6628.4|6633.1|6627.1|9
1623426070000|2021-06-11 15:41:10|6633.6|6627.6|6633.1|6627.1|6634.6|6628.6|6632.9|6626.9|15
1623426080000|2021-06-11 15:41:20|6632.4|6626.4|6631.9|6625.9|6632.4|6626.4|6631.1|6625.1|17
1623426090000|2021-06-11 15:41:30|6632.6|6626.6|6633.3|6627.3|6633.3|6627.3|6632.4|6626.4|1
1623426100000|2021-06-11 15:41:40|6633.4|6627.4|6636.4|6630.4|6636.9|6630.9|6633.3|6627.3|20
1623426110000|2021-06-11 15:41:50|6636.3|6630.3|6634|6628|6636.4|6630.4|6632.6|6626.6|16
1623426120000|2021-06-11 15:42:00|6635.3|6629.3|6635.8|6629.8|6635.8|6629.8|6634.4|6628.4|9
1623426130000|2021-06-11 15:42:10|6636.1|6630.1|6636.1|6630.1|6636.1|6630.1|6636.1|6630.1|2
1623426140000|2021-06-11 15:42:20|6636.3|6630.3|6636.4|6630.4|6636.8|6630.8|6635.8|6629.8|2
1623426150000|2021-06-11 15:42:30|6636.3|6630.3|6638.6|6632.6|6638.6|6632.6|6636.1|6630.1|9
1623426160000|2021-06-11 15:42:40|6640.3|6634.3|6640.4|6634.4|6640.4|6634.4|6639.9|6633.9|8
1623426170000|2021-06-11 15:42:50|6639.8|6633.8|6644.8|6638.8|6644.8|6638.8|6638.9|6632.9|34
1623426180000|2021-06-11 15:43:00|6644.2|6638.2|6647.8|6641.8|6647.8|6641.8|6642.5|6636.5|16
1623426190000|2021-06-11 15:43:10|6648.3|6642.3|6648.1|6642.1|6649.1|6643.1|6648.1|6642.1|6
1623426200000|2021-06-11 15:43:20|6647.8|6641.8|6646.8|6640.8|6648.3|6642.3|6646.8|6640.8|6
1623426210000|2021-06-11 15:43:30|6646.5|6640.5|6646|6640|6646.5|6640.5|6645.3|6639.3|1
1623426220000|2021-06-11 15:43:40|6645.8|6639.8|6645.8|6639.8|6646.1|6640.1|6645.3|6639.3|0
1623426230000|2021-06-11 15:43:50|6645|6639|6646.8|6640.8|6647.8|6641.8|6645|6639|19
1623426240000|2021-06-11 15:44:00|6647|6641|6646.9|6640.9|6647.3|6641.3|6646.6|6640.6|5
1623426250000|2021-06-11 15:44:10|6646.4|6640.4|6645.8|6639.8|6646.4|6640.4|6645.8|6639.8|5
1623426260000|2021-06-11 15:44:20|6645.9|6639.9|6644.3|6638.3|6645.9|6639.9|6644.3|6638.3|0
1623426270000|2021-06-11 15:44:30|6644.1|6638.1|6641.9|6635.9|6644.1|6638.1|6641.9|6635.9|2
1623426280000|2021-06-11 15:44:40|6642.1|6636.1|6641.8|6635.8|6642.8|6636.8|6641.8|6635.8|0
1623426290000|2021-06-11 15:44:50|6641.4|6635.4|6641.1|6635.1|6641.4|6635.4|6641.1|6635.1|4
1623426300000|2021-06-11 15:45:00|6641.4|6635.4|6640.1|6634.1|6641.6|6635.6|6640.1|6634.1|6
1623426310000|2021-06-11 15:45:10|6639.6|6633.6|6638.6|6632.6|6639.6|6633.6|6638.6|6632.6|0
1623426320000|2021-06-11 15:45:20|6638.4|6632.4|6640.1|6634.1|6640.1|6634.1|6637.3|6631.3|4
1623426330000|2021-06-11 15:45:30|6640.6|6634.6|6642.8|6636.8|6642.8|6636.8|6640.6|6634.6|2
1623426340000|2021-06-11 15:45:40|6642.9|6636.9|6646.2|6640.2|6646.2|6640.2|6642.9|6636.9|2
1623426350000|2021-06-11 15:45:50|6646.4|6640.4|6645.4|6639.4|6646.6|6640.6|6645.1|6639.1|8
1623426360000|2021-06-11 15:46:00|6645.9|6639.9|6648.9|6642.9|6648.9|6642.9|6644.7|6638.7|17
1623426370000|2021-06-11 15:46:10|6649.1|6643.1|6649.7|6643.7|6649.7|6643.7|6649.1|6643.1|1
1623426380000|2021-06-11 15:46:20|6650.7|6644.7|6651.5|6645.5|6651.5|6645.5|6650.7|6644.7|10
1623426390000|2021-06-11 15:46:30|6650.9|6644.9|6648.1|6642.1|6651.1|6645.1|6648.1|6642.1|6
1623426400000|2021-06-11 15:46:40|6647.9|6641.9|6646.4|6640.4|6647.9|6641.9|6646.4|6640.4|1
1623426410000|2021-06-11 15:46:50|6646.9|6640.9|6645.4|6639.4|6646.9|6640.9|6645.4|6639.4|3
1623426420000|2021-06-11 15:47:00|6644.9|6638.9|6644.9|6638.9|6644.9|6638.9|6644.9|6638.9|1
1623426430000|2021-06-11 15:47:10|6644.7|6638.7|6644.6|6638.6|6644.7|6638.7|6644.4|6638.4|2
1623426440000|2021-06-11 15:47:20|6644.1|6638.1|6644.1|6638.1|6644.1|6638.1|6644.1|6638.1|15
1623426450000|2021-06-11 15:47:30|6644.2|6638.2|6644.9|6638.9|6644.9|6638.9|6644.2|6638.2|5
1623426460000|2021-06-11 15:47:40|6645.4|6639.4|6644.6|6638.6|6645.4|6639.4|6643.6|6637.6|5
1623426470000|2021-06-11 15:47:50|6645.1|6639.1|6644.1|6638.1|6645.1|6639.1|6644.1|6638.1|1
1623426480000|2021-06-11 15:48:00|6643.9|6637.9|6643.6|6637.6|6643.9|6637.9|6643.1|6637.1|8
1623426490000|2021-06-11 15:48:10|6644.4|6638.4|6644.9|6638.9|6644.9|6638.9|6644.4|6638.4|3
1623426500000|2021-06-11 15:48:20|6645.1|6639.1|6643.7|6637.7|6645.1|6639.1|6643.7|6637.7|1
1623426510000|2021-06-11 15:48:30|6644.1|6638.1|6643.9|6637.9|6644.6|6638.6|6643.9|6637.9|5
1623426520000|2021-06-11 15:48:40|6644.4|6638.4|6644.1|6638.1|6644.6|6638.6|6644.1|6638.1|5
1623426530000|2021-06-11 15:48:50|6644.2|6638.2|6643.6|6637.6|6644.2|6638.2|6643.6|6637.6|2
1623426540000|2021-06-11 15:49:00|6643.7|6637.7|6645.7|6639.7|6645.7|6639.7|6643.6|6637.6|6
1623426550000|2021-06-11 15:49:10|6645.6|6639.6|6645.9|6639.9|6645.9|6639.9|6645.2|6639.2|5
1623426560000|2021-06-11 15:49:20|6645.6|6639.6|6644.7|6638.7|6645.6|6639.6|6644.7|6638.7|1
1623426570000|2021-06-11 15:49:30|6644.6|6638.6|6645.7|6639.7|6645.7|6639.7|6643.7|6637.7|7
1623426580000|2021-06-11 15:49:40|6645.1|6639.1|6646.2|6640.2|6646.6|6640.6|6645.1|6639.1|11
1623426590000|2021-06-11 15:49:50|6646.4|6640.4|6645.9|6639.9|6646.4|6640.4|6645.7|6639.7|2
1623426600000|2021-06-11 15:50:00|6646.4|6640.4|6648.2|6642.2|6648.2|6642.2|6646.4|6640.4|7
1623426610000|2021-06-11 15:50:10|6648.1|6642.1|6647.6|6641.6|6648.1|6642.1|6647.6|6641.6|5
1623426620000|2021-06-11 15:50:20|6647.9|6641.9|6647.6|6641.6|6647.9|6641.9|6647.6|6641.6|3
1623426630000|2021-06-11 15:50:30|6647.4|6641.4|6647.1|6641.1|6647.4|6641.4|6646.7|6640.7|22
1623426640000|2021-06-11 15:50:40|6647.4|6641.4|6647.6|6641.6|6647.6|6641.6|6647.4|6641.4|8
1623426650000|2021-06-11 15:50:50|6648.4|6642.4|6647.1|6641.1|6648.4|6642.4|6647.1|6641.1|24
1623426660000|2021-06-11 15:51:00|||||||||17
1623426670000|2021-06-11 15:51:10|||||||||6
1623426680000|2021-06-11 15:51:20|6648.1|6642.1|6648.1|6642.1|6648.1|6642.1|6647.7|6641.7|6
1623426690000|2021-06-11 15:51:30|6647.9|6641.9|6647.9|6641.9|6647.9|6641.9|6647.1|6641.1|3
1623426700000|2021-06-11 15:51:40|6647.6|6641.6|6648.6|6642.6|6648.7|6642.7|6647.6|6641.6|4
1623426710000|2021-06-11 15:51:50|6648.2|6642.2|6654.9|6648.9|6654.9|6648.9|6648.2|6642.2|8
1623426720000|2021-06-11 15:52:00|6655.1|6649.1|6654.4|6648.4|6655.8|6649.8|6653.8|6647.8|25
1623426730000|2021-06-11 15:52:10|6654.1|6648.1|6653.9|6647.9|6654.1|6648.1|6652.8|6646.8|2
1623426740000|2021-06-11 15:52:20|6654.3|6648.3|6655.1|6649.1|6655.3|6649.3|6654.3|6648.3|20
1623426750000|2021-06-11 15:52:30|6654.6|6648.6|6648.6|6642.6|6654.6|6648.6|6648.6|6642.6|13
1623426760000|2021-06-11 15:52:40|6648.1|6642.1|6647.6|6641.6|6648.1|6642.1|6647.6|6641.6|0
1623426770000|2021-06-11 15:52:50|6647.4|6641.4|6645.9|6639.9|6647.4|6641.4|6645.9|6639.9|12
1623426780000|2021-06-11 15:53:00|6648.8|6642.8|6645.6|6639.6|6648.8|6642.8|6645.6|6639.6|3
1623426790000|2021-06-11 15:53:10|6645.3|6639.3|6644.2|6638.2|6645.3|6639.3|6644.2|6638.2|4
1623426800000|2021-06-11 15:53:20|6645.7|6639.7|6645.7|6639.7|6645.7|6639.7|6645.7|6639.7|4
1623426810000|2021-06-11 15:53:30|6645.9|6639.9|6645.7|6639.7|6646.4|6640.4|6645.4|6639.4|1
1623426820000|2021-06-11 15:53:40|6645.9|6639.9|6646.2|6640.2|6646.2|6640.2|6645.9|6639.9|3
1623426830000|2021-06-11 15:53:50|6645.9|6639.9|6645.9|6639.9|6646.7|6640.7|6645.9|6639.9|1
1623426840000|2021-06-11 15:54:00|6646.2|6640.2|6645.6|6639.6|6646.2|6640.2|6645.4|6639.4|4
1623426850000|2021-06-11 15:54:10|6645.9|6639.9|6645.2|6639.2|6645.9|6639.9|6644.9|6638.9|3
1623426860000|2021-06-11 15:54:20|6644.9|6638.9|6645.2|6639.2|6645.4|6639.4|6644.9|6638.9|1
1623426870000|2021-06-11 15:54:30|6644.9|6638.9|6643.9|6637.9|6645.6|6639.6|6643.6|6637.6|4
1623426880000|2021-06-11 15:54:40|6644.4|6638.4|6644.9|6638.9|6644.9|6638.9|6644.4|6638.4|1
1623426890000|2021-06-11 15:54:50|6645.2|6639.2|6645.7|6639.7|6645.7|6639.7|6645.2|6639.2|2
1623426900000|2021-06-11 15:55:00|6645.9|6639.9|6645.4|6639.4|6645.9|6639.9|6645.4|6639.4|0
1623426910000|2021-06-11 15:55:10|6645.6|6639.6|6643.4|6637.4|6645.9|6639.9|6643.4|6637.4|22
1623426920000|2021-06-11 15:55:20|6643.6|6637.6|6644.7|6638.7|6644.7|6638.7|6643.6|6637.6|1
1623426930000|2021-06-11 15:55:30|6644.6|6638.6|6644.6|6638.6|6644.6|6638.6|6644.6|6638.6|3
1623426940000|2021-06-11 15:55:40|6644.4|6638.4|6640.1|6634.1|6644.4|6638.4|6640.1|6634.1|30
1623426950000|2021-06-11 15:55:50|6639.9|6633.9|6640.2|6634.2|6640.2|6634.2|6639.6|6633.6|4
1623426960000|2021-06-11 15:56:00|6640.6|6634.6|6638.8|6632.8|6640.6|6634.6|6638.8|6632.8|3
1623426970000|2021-06-11 15:56:10|6639.1|6633.1|6642.2|6636.2|6644.1|6638.1|6637.2|6631.2|14
1623426980000|2021-06-11 15:56:20|6642.1|6636.1|6641.6|6635.6|6642.1|6636.1|6641.4|6635.4|2
1623426990000|2021-06-11 15:56:30|6641.7|6635.7|6641.9|6635.9|6642.2|6636.2|6641.7|6635.7|1
1623427000000|2021-06-11 15:56:40|6641.6|6635.6|6642.2|6636.2|6642.2|6636.2|6641.6|6635.6|0
1623427010000|2021-06-11 15:56:50|6642.1|6636.1|6641.7|6635.7|6642.1|6636.1|6641.7|6635.7|2
1623427020000|2021-06-11 15:57:00|6641.4|6635.4|6641.4|6635.4|6641.7|6635.7|6640.9|6634.9|1
1623427030000|2021-06-11 15:57:10|6641.6|6635.6|6639.4|6633.4|6641.6|6635.6|6638.9|6632.9|15
1623427040000|2021-06-11 15:57:20|6637.9|6631.9|6635|6629|6639.7|6633.7|6635|6629|16
1623427050000|2021-06-11 15:57:30|6634.9|6628.9|6634|6628|6634.9|6628.9|6634|6628|8
1623427060000|2021-06-11 15:57:40|6634.2|6628.2|6634.4|6628.4|6634.5|6628.5|6634|6628|11
1623427070000|2021-06-11 15:57:50|6634|6628|6633.9|6627.9|6634|6628|6633.9|6627.9|5
1623427080000|2021-06-11 15:58:00|6633.7|6627.7|6636.2|6630.2|6636.2|6630.2|6633.5|6627.5|5
1623427090000|2021-06-11 15:58:10|6637.5|6631.5|6638|6632|6638|6632|6637.5|6631.5|1
1623427100000|2021-06-11 15:58:20|6637.7|6631.7|6639.7|6633.7|6640|6634|6637.7|6631.7|1
1623427110000|2021-06-11 15:58:30|6640|6634|6638.4|6632.4|6640|6634|6638.4|6632.4|0
1623427120000|2021-06-11 15:58:40|6637.2|6631.2|6638.7|6632.7|6638.7|6632.7|6637.2|6631.2|2
1623427130000|2021-06-11 15:58:50|6638.1|6632.1|6637.2|6631.2|6638.1|6632.1|6635.6|6629.6|10
1623427140000|2021-06-11 15:59:00|6637.4|6631.4|6637.9|6631.9|6637.9|6631.9|6636.2|6630.2|5
1623427150000|2021-06-11 15:59:10|6637.6|6631.6|6635.6|6629.6|6637.6|6631.6|6635.6|6629.6|19
1623427160000|2021-06-11 15:59:20|6635.7|6629.7|6632.6|6626.6|6636.2|6630.2|6632.6|6626.6|22
1623427170000|2021-06-11 15:59:30|6631.8|6625.8|6632.1|6626.1|6632.4|6626.4|6631.1|6625.1|5
1623427180000|2021-06-11 15:59:40|6631.9|6625.9|6631.1|6625.1|6632.1|6626.1|6631.1|6625.1|2
1623427190000|2021-06-11 15:59:50|6631.4|6625.4|6633.1|6627.1|6633.4|6627.4|6631.4|6625.4|13
1623427200000|2021-06-11 16:00:00|6634.1|6628.1|6633.8|6627.8|6635.3|6629.3|6633.8|6627.8|15
1623427210000|2021-06-11 16:00:10|6633.6|6627.6|6630.8|6624.8|6633.6|6627.6|6630.8|6624.8|10
1623427220000|2021-06-11 16:00:20|6631.1|6625.1|6632.9|6626.9|6632.9|6626.9|6630.4|6624.4|10
1623427230000|2021-06-11 16:00:30|6633.3|6627.3|6634.4|6628.4|6634.4|6628.4|6633.3|6627.3|3
1623427240000|2021-06-11 16:00:40|6634.6|6628.6|6635.9|6629.9|6636.4|6630.4|6634.6|6628.6|3
1623427250000|2021-06-11 16:00:50|6636.3|6630.3|6635.3|6629.3|6636.4|6630.4|6634.6|6628.6|0
1623427260000|2021-06-11 16:01:00|6635.4|6629.4|6635.4|6629.4|6635.8|6629.8|6634.1|6628.1|9
1623427270000|2021-06-11 16:01:10|6635.8|6629.8|6638.4|6632.4|6638.4|6632.4|6635.8|6629.8|1
1623427280000|2021-06-11 16:01:20|6637.9|6631.9|6639.7|6633.7|6642.9|6636.9|6637.9|6631.9|12
1623427290000|2021-06-11 16:01:30|6640.4|6634.4|6638.6|6632.6|6640.7|6634.7|6638.6|6632.6|2
1623427300000|2021-06-11 16:01:40|6638.8|6632.8|6639.1|6633.1|6639.1|6633.1|6638.6|6632.6|0
1623427310000|2021-06-11 16:01:50|6639.3|6633.3|6638.8|6632.8|6639.3|6633.3|6638.6|6632.6|2
1623427320000|2021-06-11 16:02:00|6638.6|6632.6|6636.6|6630.6|6638.6|6632.6|6635.4|6629.4|18
1623427330000|2021-06-11 16:02:10|6636.4|6630.4|6632.9|6626.9|6636.9|6630.9|6632.9|6626.9|5
1623427340000|2021-06-11 16:02:20|6636.1|6630.1|6635.3|6629.3|6637.1|6631.1|6634.1|6628.1|19
1623427350000|2021-06-11 16:02:30|6635.1|6629.1|6635.1|6629.1|6635.1|6629.1|6635.1|6629.1|2
1623427360000|2021-06-11 16:02:40|6635.3|6629.3|6631.6|6625.6|6635.3|6629.3|6631.3|6625.3|6
1623427370000|2021-06-11 16:02:50|6631.3|6625.3|6630.8|6624.8|6632|6626|6630.6|6624.6|26
1623427380000|2021-06-11 16:03:00|6630.6|6624.6|6630.8|6624.8|6633|6627|6630.6|6624.6|6
1623427390000|2021-06-11 16:03:10|6631.3|6625.3|6630.3|6624.3|6631.3|6625.3|6630.3|6624.3|4
1623427400000|2021-06-11 16:03:20|6630.1|6624.1|6630.3|6624.3|6630.3|6624.3|6629.5|6623.5|13
1623427410000|2021-06-11 16:03:30|6630|6624|6630|6624|6630.6|6624.6|6630|6624|5
1623427420000|2021-06-11 16:03:40|6629.8|6623.8|6629.8|6623.8|6630|6624|6629.8|6623.8|7
1623427430000|2021-06-11 16:03:50|6630|6624|6629.1|6623.1|6630.3|6624.3|6629.1|6623.1|7
1623427440000|2021-06-11 16:04:00|6629.3|6623.3|6627.5|6621.5|6629.3|6623.3|6627.4|6621.4|27
1623427450000|2021-06-11 16:04:10|6627|6621|6625.3|6619.3|6627|6621|6625.3|6619.3|23
1623427460000|2021-06-11 16:04:20|6624.8|6618.8|6623.9|6617.9|6624.8|6618.8|6623.9|6617.9|15
1623427470000|2021-06-11 16:04:30|6623.7|6617.7|6623.9|6617.9|6623.9|6617.9|6623.2|6617.2|20
1623427480000|2021-06-11 16:04:40|6624.2|6618.2|6625.2|6619.2|6625.2|6619.2|6624.2|6618.2|3
1623427490000|2021-06-11 16:04:50|||||||||1
1623427500000|2021-06-11 16:05:00|6624.9|6618.9|6622.9|6616.9|6624.9|6618.9|6622.4|6616.4|27
1623427510000|2021-06-11 16:05:10|6622.7|6616.7|6621.9|6615.9|6622.7|6616.7|6621.7|6615.7|42
1623427520000|2021-06-11 16:05:20|6622.2|6616.2|6622.2|6616.2|6622.6|6616.6|6621.1|6615.1|27
1623427530000|2021-06-11 16:05:30|6621.7|6615.7|6621.4|6615.4|6621.7|6615.7|6621.4|6615.4|9
1623427540000|2021-06-11 16:05:40|6621.7|6615.7|6621.2|6615.2|6621.7|6615.7|6621.2|6615.2|1
1623427550000|2021-06-11 16:05:50|6621.4|6615.4|6621.4|6615.4|6621.4|6615.4|6620.7|6614.7|3
1623427560000|2021-06-11 16:06:00|6621.2|6615.2|6621.2|6615.2|6621.2|6615.2|6621|6615|6
1623427570000|2021-06-11 16:06:10|||||||||6
1623427580000|2021-06-11 16:06:20|6622.2|6616.2|6620.2|6614.2|6622.2|6616.2|6619.7|6613.7|38
1623427590000|2021-06-11 16:06:30|6619.9|6613.9|6619.9|6613.9|6620.2|6614.2|6619.9|6613.9|2
1623427600000|2021-06-11 16:06:40|6620.2|6614.2|6620.1|6614.1|6620.4|6614.4|6619.9|6613.9|2
1623427610000|2021-06-11 16:06:50|6620.4|6614.4|6620.7|6614.7|6620.7|6614.7|6620.1|6614.1|0
1623427620000|2021-06-11 16:07:00|6620.1|6614.1|6620.6|6614.6|6620.9|6614.9|6620.1|6614.1|2
1623427630000|2021-06-11 16:07:10|6620.4|6614.4|6620.6|6614.6|6621.1|6615.1|6620.1|6614.1|13
1623427640000|2021-06-11 16:07:20|6620.7|6614.7|6623.2|6617.2|6623.2|6617.2|6620.4|6614.4|18
1623427650000|2021-06-11 16:07:30|6622.7|6616.7|6622.6|6616.6|6622.7|6616.7|6622.6|6616.6|4
1623427660000|2021-06-11 16:07:40|6622.3|6616.3|6622.3|6616.3|6622.3|6616.3|6622.3|6616.3|0
1623427670000|2021-06-11 16:07:50|6622.6|6616.6|6622.8|6616.8|6622.9|6616.9|6622.6|6616.6|7
1623427680000|2021-06-11 16:08:00|6622.9|6616.9|6622.9|6616.9|6622.9|6616.9|6622.6|6616.6|3
1623427690000|2021-06-11 16:08:10|6623.1|6617.1|6621.9|6615.9|6623.3|6617.3|6621.9|6615.9|9
1623427700000|2021-06-11 16:08:20|6622.1|6616.1|6622.3|6616.3|6622.3|6616.3|6622.1|6616.1|4
1623427710000|2021-06-11 16:08:30|6622.4|6616.4|6622.1|6616.1|6622.4|6616.4|6622.1|6616.1|2
1623427730000|2021-06-11 16:08:50|||||||||1
1623427740000|2021-06-11 16:09:00|6622.6|6616.6|6621.4|6615.4|6622.6|6616.6|6621.4|6615.4|2
1623427750000|2021-06-11 16:09:10|6621.8|6615.8|6620.8|6614.8|6621.8|6615.8|6620.4|6614.4|10
1623427760000|2021-06-11 16:09:20|6620.4|6614.4|6620.7|6614.7|6620.7|6614.7|6620.4|6614.4|1
1623427770000|2021-06-11 16:09:30|6620.4|6614.4|6619.6|6613.6|6620.4|6614.4|6619.6|6613.6|1
1623427780000|2021-06-11 16:09:40|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|6619.7|6613.7|5
1623427790000|2021-06-11 16:09:50|6620.1|6614.1|6620.6|6614.6|6620.6|6614.6|6620.1|6614.1|5
1623427800000|2021-06-11 16:10:00|6620.1|6614.1|6619.4|6613.4|6620.1|6614.1|6619.1|6613.1|19
1623427810000|2021-06-11 16:10:10|6619.2|6613.2|6617.9|6611.9|6619.2|6613.2|6617.6|6611.6|5
1623427820000|2021-06-11 16:10:20|||||||||22
1623427830000|2021-06-11 16:10:30|6618.1|6612.1|6617.2|6611.2|6618.1|6612.1|6617.2|6611.2|13
1623427840000|2021-06-11 16:10:40|6616.9|6610.9|6616.9|6610.9|6616.9|6610.9|6616.9|6610.9|16
1623427850000|2021-06-11 16:10:50|6615.4|6609.4|6616|6610|6616|6610|6615|6609|19
1623427860000|2021-06-11 16:11:00|6615.5|6609.5|6615.5|6609.5|6617|6611|6615.5|6609.5|10
1623427870000|2021-06-11 16:11:10|6615.2|6609.2|6615.2|6609.2|6615.7|6609.7|6615|6609|13
1623427880000|2021-06-11 16:11:20|6615.7|6609.7|6615.2|6609.2|6615.7|6609.7|6615|6609|9
1623427890000|2021-06-11 16:11:30|6615|6609|6614.1|6608.1|6615|6609|6614.1|6608.1|2
1623427900000|2021-06-11 16:11:40|6613.7|6607.7|6614.1|6608.1|6614.1|6608.1|6613.7|6607.7|8
1623427910000|2021-06-11 16:11:50|6614|6608|6614|6608|6614.5|6608.5|6614|6608|3
1623427920000|2021-06-11 16:12:00|6614.4|6608.4|6615.7|6609.7|6616.2|6610.2|6614.4|6608.4|38
1623427930000|2021-06-11 16:12:10|6615.4|6609.4|6615.9|6609.9|6615.9|6609.9|6615.4|6609.4|10
1623427940000|2021-06-11 16:12:20|6616|6610|6615.9|6609.9|6616|6610|6615.9|6609.9|7
1623427950000|2021-06-11 16:12:30|6615|6609|6614.9|6608.9|6615.2|6609.2|6614.4|6608.4|14
1623427960000|2021-06-11 16:12:40|6614.7|6608.7|6613.7|6607.7|6614.9|6608.9|6613.7|6607.7|6
1623427970000|2021-06-11 16:12:50|6613.9|6607.9|6614.4|6608.4|6614.4|6608.4|6613.9|6607.9|9
1623427980000|2021-06-11 16:13:00|6614.6|6608.6|6614.2|6608.2|6614.6|6608.6|6614.2|6608.2|5
1623427990000|2021-06-11 16:13:10|6614.9|6608.9|6614.6|6608.6|6614.9|6608.9|6614.1|6608.1|10
1623428000000|2021-06-11 16:13:20|6614.2|6608.2|6614.4|6608.4|6614.7|6608.7|6613.9|6607.9|7
1623428010000|2021-06-11 16:13:30|6614.2|6608.2|6614.4|6608.4|6614.9|6608.9|6614.2|6608.2|4
1623428020000|2021-06-11 16:13:40|6614.2|6608.2|6613.9|6607.9|6614.4|6608.4|6613.8|6607.8|4
1623428030000|2021-06-11 16:13:50|6614.6|6608.6|6613.6|6607.6|6614.6|6608.6|6613.6|6607.6|3
1623428040000|2021-06-11 16:14:00|6613.4|6607.4|6613.6|6607.6|6613.6|6607.6|6613.4|6607.4|1
1623428050000|2021-06-11 16:14:10|6613.9|6607.9|6613.9|6607.9|6613.9|6607.9|6613.9|6607.9|3
1623428060000|2021-06-11 16:14:20|6614.3|6608.3|6614.1|6608.1|6614.3|6608.3|6614.1|6608.1|11
1623428070000|2021-06-11 16:14:30|6613.8|6607.8|6612.4|6606.4|6614.3|6608.3|6612.4|6606.4|7
1623428080000|2021-06-11 16:14:40|6611.1|6605.1|6610.4|6604.4|6611.1|6605.1|6610.4|6604.4|3
1623428090000|2021-06-11 16:14:50|6610.8|6604.8|6611.1|6605.1|6611.1|6605.1|6610.8|6604.8|2
1623428100000|2021-06-11 16:15:00|6611.8|6605.8|6611.3|6605.3|6611.8|6605.8|6611.1|6605.1|10
1623428110000|2021-06-11 16:15:10|6611.1|6605.1|6611.3|6605.3|6611.8|6605.8|6611.1|6605.1|13
1623428120000|2021-06-11 16:15:20|6611.6|6605.6|6610.8|6604.8|6611.6|6605.6|6610.8|6604.8|7
1623428130000|2021-06-11 16:15:30|6610.6|6604.6|6610.1|6604.1|6610.6|6604.6|6610.1|6604.1|15
1623428140000|2021-06-11 16:15:40|6610.4|6604.4|6610.4|6604.4|6610.4|6604.4|6610.4|6604.4|2
1623428150000|2021-06-11 16:15:50|6610.1|6604.1|6609.1|6603.1|6610.4|6604.4|6609.1|6603.1|60
1623428160000|2021-06-11 16:16:00|6608.8|6602.8|6609.1|6603.1|6609.1|6603.1|6608.8|6602.8|89
1623428170000|2021-06-11 16:16:10|6609.5|6603.5|6610.8|6604.8|6611.1|6605.1|6609.5|6603.5|39
1623428180000|2021-06-11 16:16:20|6611.1|6605.1|6611.1|6605.1|6611.3|6605.3|6610.6|6604.6|17
1623428190000|2021-06-11 16:16:30|6609.1|6603.1|6608.5|6602.5|6609.3|6603.3|6608.5|6602.5|10
1623428200000|2021-06-11 16:16:40|6607.8|6601.8|6606.8|6600.8|6607.8|6601.8|6606.8|6600.8|17
1623428210000|2021-06-11 16:16:50|6607.5|6601.5|6608.1|6602.1|6608.1|6602.1|6607.5|6601.5|7
1623428220000|2021-06-11 16:17:00|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|21
1623428230000|2021-06-11 16:17:10|6607.1|6601.1|6607.2|6601.2|6607.2|6601.2|6606.5|6600.5|39
1623428240000|2021-06-11 16:17:20|6607.5|6601.5|6609.3|6603.3|6609.6|6603.6|6607.5|6601.5|13
1623428250000|2021-06-11 16:17:30|6609.1|6603.1|6609.3|6603.3|6610.1|6604.1|6608.8|6602.8|21
1623428260000|2021-06-11 16:17:40|6609.1|6603.1|6607.8|6601.8|6609.6|6603.6|6607.8|6601.8|59
1623428270000|2021-06-11 16:17:50|6607.4|6601.4|6606.1|6600.1|6607.4|6601.4|6603.9|6597.9|10
1623428280000|2021-06-11 16:18:00|6606.5|6600.5|6607.4|6601.4|6607.4|6601.4|6606.5|6600.5|1
1623428290000|2021-06-11 16:18:10|6606.5|6600.5|6606.8|6600.8|6606.8|6600.8|6606.5|6600.5|18
1623428300000|2021-06-11 16:18:20|6607.4|6601.4|6607.1|6601.1|6607.4|6601.4|6607.1|6601.1|4
1623428310000|2021-06-11 16:18:30|6607.5|6601.5|6608.1|6602.1|6608.1|6602.1|6607.5|6601.5|84
1623428320000|2021-06-11 16:18:40|6608.8|6602.8|6609.1|6603.1|6609.1|6603.1|6608.4|6602.4|28
1623428330000|2021-06-11 16:18:50|6608.4|6602.4|6607.4|6601.4|6608.8|6602.8|6606.5|6600.5|12
1623428340000|2021-06-11 16:19:00|6607.1|6601.1|6607.1|6601.1|6607.1|6601.1|6607.1|6601.1|16
1623428350000|2021-06-11 16:19:10|6606.5|6600.5|6606.8|6600.8|6606.8|6600.8|6606.5|6600.5|2
1623428360000|2021-06-11 16:19:20|6607.1|6601.1|6606.8|6600.8|6607.1|6601.1|6606.8|6600.8|3
1623428370000|2021-06-11 16:19:30|6607.1|6601.1|6607.1|6601.1|6607.1|6601.1|6607.1|6601.1|0
1623428380000|2021-06-11 16:19:40|6606.8|6600.8|6606.1|6600.1|6606.8|6600.8|6606.1|6600.1|0
1623428390000|2021-06-11 16:19:50|6606.8|6600.8|6606.8|6600.8|6606.8|6600.8|6606.8|6600.8|45
1623428400000|2021-06-11 16:20:00|6608.1|6602.1|6607.6|6601.6|6609.3|6603.3|6607.5|6601.5|33
1623428410000|2021-06-11 16:20:10|6608.1|6602.1|6608.6|6602.6|6608.6|6602.6|6608.1|6602.1|5
1623428420000|2021-06-11 16:20:20|6609.1|6603.1|6607.5|6601.5|6609.1|6603.1|6607.5|6601.5|17
1623428430000|2021-06-11 16:20:30|6607.8|6601.8|6607.1|6601.1|6608.1|6602.1|6607.1|6601.1|20
1623428440000|2021-06-11 16:20:40|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|6606.1|6600.1|8
1623428450000|2021-06-11 16:20:50|6605.8|6599.8|6605.8|6599.8|6605.8|6599.8|6605.8|6599.8|4
1623428460000|2021-06-11 16:21:00|6606.5|6600.5|6605.8|6599.8|6606.5|6600.5|6605.8|6599.8|5
1623428470000|2021-06-11 16:21:10|6606.1|6600.1|6607.1|6601.1|6607.1|6601.1|6606.1|6600.1|3
1623428480000|2021-06-11 16:21:20|6606.1|6600.1|6606.1|6600.1|6606.5|6600.5|6605.8|6599.8|4
1623428490000|2021-06-11 16:21:30|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|6606.5|6600.5|11
1623428500000|2021-06-11 16:21:40|6606.1|6600.1|6606.1|6600.1|6606.5|6600.5|6605.8|6599.8|1
1623428510000|2021-06-11 16:21:50|6605.8|6599.8|6605.2|6599.2|6606.5|6600.5|6605.2|6599.2|1
1623428520000|2021-06-11 16:22:00|6604.2|6598.2|6604.5|6598.5|6604.5|6598.5|6604.2|6598.2|8
1623428530000|2021-06-11 16:22:10|6604.2|6598.2|6604.2|6598.2|6604.8|6598.8|6604.2|6598.2|3
1623428540000|2021-06-11 16:22:20|6603.8|6597.8|6604.2|6598.2|6604.5|6598.5|6603.8|6597.8|0
1623428570000|2021-06-11 16:22:50|6603.8|6597.8|6604.5|6598.5|6604.5|6598.5|6603.8|6597.8|0
1623428580000|2021-06-11 16:23:00|6604.8|6598.8|6604.2|6598.2|6604.8|6598.8|6604.2|6598.2|0
1623428590000|2021-06-11 16:23:10|||||||||3
1623428600000|2021-06-11 16:23:20|6603.8|6597.8|6603.5|6597.5|6603.8|6597.8|6603.5|6597.5|0
1623428610000|2021-06-11 16:23:30|6603.2|6597.2|6602.5|6596.5|6604.5|6598.5|6602.5|6596.5|4
1623428620000|2021-06-11 16:23:40|6601.9|6595.9|6600.6|6594.6|6601.9|6595.9|6600.6|6594.6|8
1623428630000|2021-06-11 16:23:50|6600.3|6594.3|6599.9|6593.9|6600.3|6594.3|6599.9|6593.9|1
1623428640000|2021-06-11 16:24:00|6600.3|6594.3|6600.6|6594.6|6600.6|6594.6|6600.3|6594.3|6
1623428650000|2021-06-11 16:24:10|6600.3|6594.3|6600.3|6594.3|6600.6|6594.6|6600.3|6594.3|18
1623428660000|2021-06-11 16:24:20|6600.6|6594.6|6598.9|6592.9|6600.6|6594.6|6598.9|6592.9|18
1623428670000|2021-06-11 16:24:30|6598|6592|6600.9|6594.9|6600.9|6594.9|6598|6592|4
1623428680000|2021-06-11 16:24:40|6601.2|6595.2|6600.9|6594.9|6601.6|6595.6|6600.3|6594.3|14
1623428690000|2021-06-11 16:24:50|6599.9|6593.9|6600.9|6594.9|6601.9|6595.9|6599.9|6593.9|1
1623428700000|2021-06-11 16:25:00|6600.6|6594.6|6599.6|6593.6|6600.6|6594.6|6599.3|6593.3|5
1623428710000|2021-06-11 16:25:10|6600.2|6594.2|6597.6|6591.6|6600.6|6594.6|6596.3|6590.3|11
1623428720000|2021-06-11 16:25:20|6597|6591|6599.6|6593.6|6599.9|6593.9|6597|6591|13
1623428730000|2021-06-11 16:25:30|6599.9|6593.9|6599.9|6593.9|6599.9|6593.9|6599.9|6593.9|2
1623428740000|2021-06-11 16:25:40|||||||||2
1623428750000|2021-06-11 16:25:50|||||||||1
1623428760000|2021-06-11 16:26:00|||||||||13
1623428770000|2021-06-11 16:26:10|6600.6|6594.6|6600.6|6594.6|6600.6|6594.6|6599.9|6593.9|2
1623428780000|2021-06-11 16:26:20|6600.2|6594.2|6599.3|6593.3|6600.6|6594.6|6599.3|6593.3|5
1623428790000|2021-06-11 16:26:30|6599.6|6593.6|6597.3|6591.3|6599.6|6593.6|6597.3|6591.3|3
1623428800000|2021-06-11 16:26:40|6597.6|6591.6|6593.7|6587.7|6598|6592|6593.7|6587.7|3
1623428810000|2021-06-11 16:26:50|6594|6588|6592.1|6586.1|6594|6588|6592.1|6586.1|2
1623428820000|2021-06-11 16:27:00|6592.4|6586.4|6594.4|6588.4|6594.4|6588.4|6592.4|6586.4|14
1623428830000|2021-06-11 16:27:10|6594.7|6588.7|6594.4|6588.4|6596.7|6590.7|6594.4|6588.4|3
1623428840000|2021-06-11 16:27:20|||||||||15
1623428850000|2021-06-11 16:27:30|6594|6588|6594.4|6588.4|6594.4|6588.4|6594|6588|2
1623428860000|2021-06-11 16:27:40|6594|6588|6593.4|6587.4|6594|6588|6593.4|6587.4|12
1623428870000|2021-06-11 16:27:50|||||||||2
1623428880000|2021-06-11 16:28:00|6593.7|6587.7|6593.4|6587.4|6593.7|6587.7|6593.4|6587.4|5
1623428890000|2021-06-11 16:28:10|6593.7|6587.7|6594.4|6588.4|6594.4|6588.4|6593.4|6587.4|13
1623428900000|2021-06-11 16:28:20|6594.7|6588.7|6593.4|6587.4|6594.7|6588.7|6593.4|6587.4|8
1623428920000|2021-06-11 16:28:40|6593.1|6587.1|6593.1|6587.1|6593.1|6587.1|6593.1|6587.1|0
1623428930000|2021-06-11 16:28:50|6593.7|6587.7|6594|6588|6594|6588|6593.4|6587.4|0
1623428940000|2021-06-11 16:29:00|6595|6589|6593.4|6587.4|6595|6589|6593.4|6587.4|7
1623428950000|2021-06-11 16:29:10|6594|6588|6592.7|6586.7|6594|6588|6592.7|6586.7|4
1623428960000|2021-06-11 16:29:20|6593.4|6587.4|6593.7|6587.7|6593.7|6587.7|6593.4|6587.4|6
1623428970000|2021-06-11 16:29:30|6593.1|6587.1|6593.4|6587.4|6595.3|6589.3|6592.7|6586.7|12
1623428980000|2021-06-11 16:29:40|6593.7|6587.7|6592.7|6586.7|6593.7|6587.7|6592.7|6586.7|7
1623428990000|2021-06-11 16:29:50|||||||||4
1623429000000|2021-06-11 16:30:00|6592.4|6586.4|6595.7|6589.7|6595.7|6589.7|6592.4|6586.4|10
1623429010000|2021-06-11 16:30:10|6596.3|6590.3|6595|6589|6596.6|6590.6|6594.4|6588.4|33
1623429020000|2021-06-11 16:30:20|6594.7|6588.7|6594.4|6588.4|6595.3|6589.3|6593.7|6587.7|21
1623429030000|2021-06-11 16:30:30|6594|6588|6593.7|6587.7|6594.7|6588.7|6593.7|6587.7|42
1623429040000|2021-06-11 16:30:40|6594|6588|6594.7|6588.7|6594.7|6588.7|6594|6588|8
1623429050000|2021-06-11 16:30:50|||||||||1
1623429060000|2021-06-11 16:31:00|6594|6588|6595|6589|6597|6591|6594|6588|47
1623429070000|2021-06-11 16:31:10|6594.7|6588.7|6596|6590|6596|6590|6594.7|6588.7|11
1623429080000|2021-06-11 16:31:20|6596.3|6590.3|6594.3|6588.3|6596.3|6590.3|6594.3|6588.3|63
1623429090000|2021-06-11 16:31:30|6594|6588|6595|6589|6595.3|6589.3|6594|6588|30
1623429100000|2021-06-11 16:31:40|6596.2|6590.2|6598.8|6592.8|6598.9|6592.9|6596.2|6590.2|20
1623429110000|2021-06-11 16:31:50|6597.6|6591.6|6598.3|6592.3|6598.3|6592.3|6596.6|6590.6|3
1623429120000|2021-06-11 16:32:00|6597.9|6591.9|6599.1|6593.1|6599.4|6593.4|6597.9|6591.9|7
1623429130000|2021-06-11 16:32:10|6599.4|6593.4|6599.4|6593.4|6599.4|6593.4|6599.4|6593.4|0
1623429140000|2021-06-11 16:32:20|6598.6|6592.6|6599.1|6593.1|6599.1|6593.1|6598.6|6592.6|7
1623429160000|2021-06-11 16:32:40|6599.4|6593.4|6600.1|6594.1|6600.6|6594.6|6599.4|6593.4|18
1623429170000|2021-06-11 16:32:50|6599.9|6593.9|6600.8|6594.8|6601.3|6595.3|6599.3|6593.3|19
1623429180000|2021-06-11 16:33:00|6600.9|6594.9|6601.3|6595.3|6601.3|6595.3|6600.6|6594.6|15
1623429190000|2021-06-11 16:33:10|6598.9|6592.9|6598.6|6592.6|6599.3|6593.3|6598.6|6592.6|4
1623429200000|2021-06-11 16:33:20|6598.9|6592.9|6599.8|6593.8|6599.8|6593.8|6598.9|6592.9|1
1623429210000|2021-06-11 16:33:30|6600.1|6594.1|6600.8|6594.8|6600.8|6594.8|6600.1|6594.1|12
1623429220000|2021-06-11 16:33:40|6600.6|6594.6|6600.3|6594.3|6600.8|6594.8|6600.1|6594.1|7
1623429230000|2021-06-11 16:33:50|6600.9|6594.9|6600.4|6594.4|6601.4|6595.4|6599.6|6593.6|13
1623429240000|2021-06-11 16:34:00|6600.9|6594.9|6602.4|6596.4|6602.7|6596.7|6600.6|6594.6|18
1623429250000|2021-06-11 16:34:10|6602.7|6596.7|6604.5|6598.5|6604.5|6598.5|6602.7|6596.7|2
1623429260000|2021-06-11 16:34:20|6604.9|6598.9|6604.2|6598.2|6604.9|6598.9|6604|6598|3
1623429270000|2021-06-11 16:34:30|6604.5|6598.5|6603.7|6597.7|6604.7|6598.7|6603.7|6597.7|2
1623429280000|2021-06-11 16:34:40|6604.1|6598.1|6604.2|6598.2|6604.4|6598.4|6603.7|6597.7|13
1623429290000|2021-06-11 16:34:50|6604.4|6598.4|6605.7|6599.7|6608.4|6599.9|6604.2|6598.2|16
1623429300000|2021-06-11 16:35:00|6606.1|6600.1|6609.4|6603.4|6609.4|6603.4|6606.1|6598.3|17
1623429310000|2021-06-11 16:35:10|6609.9|6603.9|6609.7|6603.7|6610.1|6604.1|6609.7|6603.7|4
1623429320000|2021-06-11 16:35:20|6609.4|6603.4|6608.7|6602.7|6609.4|6603.4|6608.7|6602.7|0
1623429330000|2021-06-11 16:35:30|6609.4|6603.4|6606.2|6600.2|6609.6|6603.6|6605.9|6599.9|20
1623429340000|2021-06-11 16:35:40|6606.1|6600.1|6607.4|6601.4|6607.4|6601.4|6606.1|6600.1|7
1623429350000|2021-06-11 16:35:50|6607.6|6601.6|6607.6|6601.6|6607.6|6601.6|6607.4|6601.4|3
1623429360000|2021-06-11 16:36:00|6607.5|6601.5|6607.9|6601.9|6608.2|6602.2|6607.4|6601.4|5
1623429370000|2021-06-11 16:36:10|6608.5|6602.5|6608.9|6602.9|6608.9|6602.9|6608.5|6602.5|0
1623429380000|2021-06-11 16:36:20|6608.2|6602.2|6608.2|6602.2|6608.2|6602.2|6607.9|6601.9|5
1623429390000|2021-06-11 16:36:30|6608.5|6602.5|6607.7|6601.7|6609|6603|6607.7|6601.7|4
1623429400000|2021-06-11 16:36:40|6607.5|6601.5|6607.5|6601.5|6608.2|6602.2|6607.5|6601.5|4
1623429410000|2021-06-11 16:36:50|6607.7|6601.7|6607.2|6601.2|6608.5|6602.5|6607.2|6601.2|2
1623429420000|2021-06-11 16:37:00|6607.4|6601.4|6605.5|6599.5|6607.4|6601.4|6605.2|6599.2|10
1623429430000|2021-06-11 16:37:10|6605.2|6599.2|6603.5|6597.5|6605.2|6599.2|6603|6597|7
1623429440000|2021-06-11 16:37:20|6603.4|6597.4|6603.2|6597.2|6603.4|6597.4|6602.9|6596.9|0
1623429450000|2021-06-11 16:37:30|6603|6597|6603|6597|6603.5|6597.5|6602.7|6596.7|5
1623429470000|2021-06-11 16:37:50|6602.9|6596.9|6603.5|6597.5|6603.5|6597.5|6602.9|6596.9|1
1623429480000|2021-06-11 16:38:00|6604.7|6598.7|6608.9|6602.9|6608.9|6602.9|6604.7|6598.7|11
1623429490000|2021-06-11 16:38:10|6609.1|6603.1|6607.4|6601.4|6609.9|6603.9|6606.5|6600.5|8
1623429500000|2021-06-11 16:38:20|6607.7|6601.7|6608.5|6602.5|6609.1|6603.1|6606.9|6600.9|12
1623429510000|2021-06-11 16:38:30|6608|6602|6607.5|6601.5|6608|6602|6607.5|6601.5|2
1623429520000|2021-06-11 16:38:40|6607.4|6601.4|6607.4|6601.4|6607.4|6601.4|6607.4|6601.4|0
1623429530000|2021-06-11 16:38:50|6607.7|6601.7|6605.2|6599.2|6607.7|6601.7|6603.7|6597.7|2
1623429540000|2021-06-11 16:39:00|6605.3|6599.3|6604.2|6598.2|6605.3|6599.3|6604.2|6598.2|2
1623429550000|2021-06-11 16:39:10|6603.5|6597.5|6602.7|6596.7|6603.5|6597.5|6601.4|6595.4|5
1623429560000|2021-06-11 16:39:20|6600.9|6594.9|6600.5|6594.5|6600.9|6594.9|6600.5|6594.5|30
1623429570000|2021-06-11 16:39:30|6600.2|6594.2|6599.9|6593.9|6600.2|6594.2|6599.9|6593.9|0
1623429580000|2021-06-11 16:39:40|6600.2|6594.2|6600.2|6594.2|6600.2|6594.2|6600.2|6594.2|0
1623429590000|2021-06-11 16:39:50|6600.5|6594.5|6600.2|6594.2|6600.5|6594.5|6600.2|6594.2|2
1623429610000|2021-06-11 16:40:10|||||||||2
1623429620000|2021-06-11 16:40:20|6600.5|6594.5|6600.5|6594.5|6600.5|6594.5|6600.5|6594.5|0
1623429630000|2021-06-11 16:40:30|6599.6|6593.6|6599.6|6593.6|6599.6|6593.6|6599.6|6593.6|0
1623429640000|2021-06-11 16:40:40|6599.9|6593.9|6599.9|6593.9|6599.9|6593.9|6599.6|6593.6|0
1623429650000|2021-06-11 16:40:50|||||||||1
1623429660000|2021-06-11 16:41:00|6600.2|6594.2|6600.2|6594.2|6600.2|6594.2|6599.6|6593.6|6
1623429670000|2021-06-11 16:41:10|6599.9|6593.9|6599.2|6593.2|6600.2|6594.2|6598.9|6592.9|3
1623429680000|2021-06-11 16:41:20|6598.3|6592.3|6598.3|6592.3|6598.3|6592.3|6598.3|6592.3|0
1623429690000|2021-06-11 16:41:30|6597.6|6591.6|6595|6589|6597.6|6591.6|6595|6589|1
1623429700000|2021-06-11 16:41:40|6595.3|6589.3|6595.3|6589.3|6595.3|6589.3|6595|6589|10
1623429710000|2021-06-11 16:41:50|6595|6589|6595.3|6589.3|6595.3|6589.3|6595|6589|5
1623429720000|2021-06-11 16:42:00|6595.6|6589.6|6595.3|6589.3|6595.6|6589.6|6595.3|6589.3|0
1623429750000|2021-06-11 16:42:30|6595.6|6589.6|6595.3|6589.3|6595.6|6589.6|6595|6589|7
1623429760000|2021-06-11 16:42:40|||||||||5
1623429770000|2021-06-11 16:42:50|6595|6589|6595.3|6589.3|6595.6|6589.6|6595|6589|8
1623429780000|2021-06-11 16:43:00|6595|6589|6595|6589|6595|6589|6595|6589|0
1623429790000|2021-06-11 16:43:10|6595.3|6589.3|6594.7|6588.7|6595.3|6589.3|6594.3|6588.3|3
1623429800000|2021-06-11 16:43:20|6595|6589|6595|6589|6595.6|6589.6|6594.7|6588.7|11
1623429810000|2021-06-11 16:43:30|6594.3|6588.3|6593.3|6587.3|6594.7|6588.7|6593.3|6587.3|11
1623429820000|2021-06-11 16:43:40|6594|6588|6593.3|6587.3|6594|6588|6592.7|6586.7|10
1623429830000|2021-06-11 16:43:50|6594|6588|6592.7|6586.7|6594.3|6588.3|6592.7|6586.7|7
1623429840000|2021-06-11 16:44:00|6593|6587|6593.7|6587.7|6593.7|6587.7|6592.7|6586.7|2
1623429850000|2021-06-11 16:44:10|6592|6586|6592|6586|6592|6586|6592|6586|0
1623429860000|2021-06-11 16:44:20|6591.7|6585.7|6590.1|6584.1|6591.7|6585.7|6588.4|6582.4|5
1623429870000|2021-06-11 16:44:30|6590.4|6584.4|6590.7|6584.7|6592|6586|6590.4|6584.4|28
1623429880000|2021-06-11 16:44:40|6591.4|6585.4|6594|6588|6595.3|6589.3|6591.4|6585.4|8
1623429890000|2021-06-11 16:44:50|6593.7|6587.7|6594.7|6588.7|6596|6590|6593.7|6587.7|13
1623429900000|2021-06-11 16:45:00|6594.3|6588.3|6593.3|6587.3|6594.3|6588.3|6593.3|6587.3|1
1623429910000|2021-06-11 16:45:10|6593|6587|6592.7|6586.7|6593|6587|6592.7|6586.7|3
1623429920000|2021-06-11 16:45:20|6593|6587|6593|6587|6593|6587|6593|6587|1
1623429930000|2021-06-11 16:45:30|6592.7|6586.7|6593|6587|6593|6587|6592.7|6586.7|2
1623429940000|2021-06-11 16:45:40|6592.4|6586.4|6592.4|6586.4|6593|6587|6592.4|6586.4|1
1623429950000|2021-06-11 16:45:50|6593|6587|6591.1|6585.1|6593|6587|6590.4|6584.4|3
1623429960000|2021-06-11 16:46:00|6591.4|6585.4|6591.1|6585.1|6591.4|6585.4|6591.1|6585.1|3
1623429970000|2021-06-11 16:46:10|||||||||2
1623429980000|2021-06-11 16:46:20|6591.7|6585.7|6591.7|6585.7|6591.7|6585.7|6591.7|6585.7|1
1623429990000|2021-06-11 16:46:30|||||||||4
1623430000000|2021-06-11 16:46:40|6592|6586|6591.4|6585.4|6592|6586|6590.7|6584.7|1
1623430010000|2021-06-11 16:46:50|6591.7|6585.7|6590.7|6584.7|6591.7|6585.7|6590.4|6584.4|2
1623430020000|2021-06-11 16:47:00|6590.4|6584.4|6591.7|6585.7|6591.7|6585.7|6590.4|6584.4|7
1623430030000|2021-06-11 16:47:10|||||||||3
1623430040000|2021-06-11 16:47:20|6592|6586|6591.7|6585.7|6592|6586|6591.4|6585.4|0
1623430070000|2021-06-11 16:47:50|6591.4|6585.4|6591.4|6585.4|6591.4|6585.4|6591.4|6585.4|2
1623430080000|2021-06-11 16:48:00|6592|6586|6592|6586|6592.4|6586.4|6592|6586|0
1623430100000|2021-06-11 16:48:20|6592.4|6586.4|6592|6586|6592.4|6586.4|6592|6586|7
1623430110000|2021-06-11 16:48:30|6593|6587|6591.7|6585.7|6593.3|6587.3|6591.7|6585.7|4
1623430120000|2021-06-11 16:48:40|6592.4|6586.4|6592.7|6586.7|6592.7|6586.7|6591.4|6585.4|2
1623430130000|2021-06-11 16:48:50|6593|6587|6592.7|6586.7|6593|6587|6592.7|6586.7|1
1623430140000|2021-06-11 16:49:00|6593|6587|6592.7|6586.7|6593|6587|6592.7|6586.7|2
1623430150000|2021-06-11 16:49:10|6593.3|6587.3|6593.3|6587.3|6593.3|6587.3|6593.3|6587.3|1
1623430160000|2021-06-11 16:49:20|6593|6587|6593.3|6587.3|6593.3|6587.3|6593|6587|2
1623430170000|2021-06-11 16:49:30|6593|6587|6593.7|6587.7|6593.7|6587.7|6593|6587|10
1623430180000|2021-06-11 16:49:40|6593|6587|6593|6587|6593.7|6587.7|6593|6587|1
1623430190000|2021-06-11 16:49:50|6593.3|6587.3|6593.3|6587.3|6593.7|6587.7|6593|6587|0
1623430200000|2021-06-11 16:50:00|6593|6587|6593.7|6587.7|6594.6|6588.6|6593|6587|9
1623430220000|2021-06-11 16:50:20|6593.3|6587.3|6593.7|6587.7|6593.7|6587.7|6593.3|6587.3|0
1623430230000|2021-06-11 16:50:30|6593.3|6587.3|6593.3|6587.3|6593.7|6587.7|6593.3|6587.3|4
1623430240000|2021-06-11 16:50:40|6594|6588|6595.6|6589.6|6595.6|6589.6|6594|6588|1
1623430250000|2021-06-11 16:50:50|6595.9|6589.9|6596.9|6590.9|6597.6|6591.6|6595.9|6589.9|21
1623430260000|2021-06-11 16:51:00|6596.6|6590.6|6598.9|6592.9|6598.9|6592.9|6596.6|6590.6|4
1623430270000|2021-06-11 16:51:10|6599.5|6593.5|6598.9|6592.9|6599.5|6593.5|6598.6|6592.6|0
1623430280000|2021-06-11 16:51:20|6599.2|6593.2|6599.5|6593.5|6599.5|6593.5|6598.9|6592.9|1
1623430290000|2021-06-11 16:51:30|6599.2|6593.2|6598.9|6592.9|6599.2|6593.2|6598.9|6592.9|3
1623430300000|2021-06-11 16:51:40|6599.5|6593.5|6600.5|6594.5|6600.5|6594.5|6599.5|6593.5|1
1623430310000|2021-06-11 16:51:50|6600.2|6594.2|6600.5|6594.5|6600.5|6594.5|6600.2|6594.2|1
1623430320000|2021-06-11 16:52:00|6600.2|6594.2|6599.5|6593.5|6600.5|6594.5|6599.5|6593.5|4
1623430330000|2021-06-11 16:52:10|6598.9|6592.9|6598.6|6592.6|6598.9|6592.9|6598.6|6592.6|3
1623430340000|2021-06-11 16:52:20|6598.2|6592.2|6598.2|6592.2|6598.6|6592.6|6598.2|6592.2|1
1623430350000|2021-06-11 16:52:30|6597.9|6591.9|6597.9|6591.9|6597.9|6591.9|6597.9|6591.9|1
1623430360000|2021-06-11 16:52:40|6599.2|6593.2|6599.5|6593.5|6599.9|6593.9|6599.2|6593.2|41
1623430370000|2021-06-11 16:52:50|6599.9|6593.9|6598.9|6592.9|6600.5|6594.5|6598.9|6592.9|18
1623430380000|2021-06-11 16:53:00|6599.2|6593.2|6599.5|6593.5|6599.5|6593.5|6598.9|6592.9|4
1623430390000|2021-06-11 16:53:10|6599.9|6593.9|6599.5|6593.5|6599.9|6593.9|6599.5|6593.5|15
1623430400000|2021-06-11 16:53:20|6600.8|6594.8|6601.8|6595.8|6601.8|6595.8|6600.8|6594.8|0
1623430410000|2021-06-11 16:53:30|6603.1|6597.1|6603.2|6597.2|6607.8|6601.8|6601.5|6595.5|276
1623430420000|2021-06-11 16:53:40|6604.2|6598.2|6606.5|6600.5|6606.5|6600.5|6604.2|6598.2|14
1623430430000|2021-06-11 16:53:50|6605.5|6599.5|6605.6|6599.6|6605.6|6599.6|6604.8|6598.8|9
1623430440000|2021-06-11 16:54:00|6607.3|6601.3|6602.6|6596.6|6607.8|6601.8|6602.4|6596.4|65
1623430450000|2021-06-11 16:54:10|6603.1|6597.1|6604|6598|6604.3|6598.3|6603.1|6597.1|12
1623430470000|2021-06-11 16:54:30|6603.8|6597.8|6601.4|6595.4|6604|6598|6601.2|6595.2|16
1623430480000|2021-06-11 16:54:40|6601|6595|6598.9|6592.9|6601.4|6595.4|6598.5|6592.5|52
1623430490000|2021-06-11 16:54:50|6599.5|6593.5|6601.4|6595.4|6601.7|6595.7|6599.5|6593.5|10
1623430500000|2021-06-11 16:55:00|6600.8|6594.8|6600.5|6594.5|6600.8|6594.8|6600.5|6594.5|6
1623430510000|2021-06-11 16:55:10|6600.2|6594.2|6600.5|6594.5|6600.5|6594.5|6600.2|6594.2|0
1623430520000|2021-06-11 16:55:20|6600.8|6594.8|6600.8|6594.8|6600.8|6594.8|6600.5|6594.5|3
1623430530000|2021-06-11 16:55:30|6600.5|6594.5|6600.5|6594.5|6600.5|6594.5|6600.5|6594.5|3
1623430550000|2021-06-11 16:55:50|||||||||3
1623430560000|2021-06-11 16:56:00|6600.8|6594.8|6601.5|6595.5|6601.5|6595.5|6600.5|6594.5|69
1623430570000|2021-06-11 16:56:10|6601.2|6595.2|6605.8|6599.8|6605.8|6599.8|6600.8|6594.8|27
1623430580000|2021-06-11 16:56:20|6606|6600|6605.7|6599.7|6606.5|6600.5|6605|6599|11
1623430590000|2021-06-11 16:56:30|6605.2|6599.2|6605|6599|6605.3|6599.3|6605|6599|4
1623430600000|2021-06-11 16:56:40|6605.3|6599.3|6605.1|6599.1|6605.6|6599.6|6604.8|6598.8|1
1623430610000|2021-06-11 16:56:50|6604.5|6598.5|6604.8|6598.8|6605.1|6599.1|6604.5|6598.5|7
1623430620000|2021-06-11 16:57:00|6604.5|6598.5|6604.3|6598.3|6604.5|6598.5|6603.8|6597.8|5
1623430630000|2021-06-11 16:57:10|6604|6598|6604.8|6598.8|6604.8|6598.8|6604|6598|5
1623430640000|2021-06-11 16:57:20|6604.6|6598.6|6604.3|6598.3|6604.6|6598.6|6604.3|6598.3|2
1623430650000|2021-06-11 16:57:30|6604.6|6598.6|6604.4|6598.4|6604.6|6598.6|6604.4|6598.4|5
1623430660000|2021-06-11 16:57:40|6603.8|6597.8|6603.8|6597.8|6603.8|6597.8|6603.8|6597.8|109
1623430670000|2021-06-11 16:57:50|6602.2|6596.2|6603.4|6597.4|6604.4|6598.4|6601.5|6595.5|160
1623430680000|2021-06-11 16:58:00|6603.6|6597.6|6603.8|6597.8|6604.1|6598.1|6603.6|6597.6|29
1623430690000|2021-06-11 16:58:10|6603.4|6597.4|6603.4|6597.4|6603.4|6597.4|6603.1|6597.1|7
1623430700000|2021-06-11 16:58:20|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|0
1623430710000|2021-06-11 16:58:30|6603.4|6597.4|6603.1|6597.1|6603.4|6597.4|6602.8|6596.8|3
1623430720000|2021-06-11 16:58:40|6602.5|6596.5|6603.1|6597.1|6603.1|6597.1|6602.5|6596.5|2
1623430730000|2021-06-11 16:58:50|6603.4|6597.4|6603.4|6597.4|6603.4|6597.4|6603.4|6597.4|4
1623430740000|2021-06-11 16:59:00|6603.1|6597.1|6603.4|6597.4|6603.4|6597.4|6603.1|6597.1|0
1623430750000|2021-06-11 16:59:10|6603.1|6597.1|6602.1|6596.1|6603.1|6597.1|6601.1|6595.1|1
1623430760000|2021-06-11 16:59:20|6601.5|6595.5|6601.5|6595.5|6602.5|6596.5|6601.5|6595.5|1
1623430780000|2021-06-11 16:59:40|6601.8|6595.8|6604.1|6598.1|6604.1|6598.1|6601.8|6595.8|3
1623430790000|2021-06-11 16:59:50|||||||||1
1623430800000|2021-06-11 17:00:00|6604.4|6598.4|6604.1|6598.1|6604.4|6598.4|6604.1|6598.1|3
1623430810000|2021-06-11 17:00:10|6604.4|6598.4|6604.1|6598.1|6604.4|6598.4|6604.1|6598.1|0
1623430830000|2021-06-11 17:00:30|6603.8|6597.8|6603.8|6597.8|6603.8|6597.8|6603.8|6597.8|2
1623430840000|2021-06-11 17:00:40|6602.8|6596.8|6603.1|6597.1|6603.1|6597.1|6602.8|6596.8|43
1623430850000|2021-06-11 17:00:50|6603.4|6597.4|6600.2|6594.2|6603.4|6597.4|6600.2|6594.2|13
1623430860000|2021-06-11 17:01:00|6599.8|6593.8|6597.9|6591.9|6599.8|6593.8|6597.9|6591.9|2
1623430870000|2021-06-11 17:01:10|||||||||1
1623430880000|2021-06-11 17:01:20|||||||||1
1623430890000|2021-06-11 17:01:30|6598.2|6592.2|6598.2|6592.2|6598.2|6592.2|6598.2|6592.2|1
1623430900000|2021-06-11 17:01:40|6596.6|6590.6|6595.3|6589.3|6596.6|6590.6|6595.3|6589.3|1
1623430910000|2021-06-11 17:01:50|6597.5|6591.5|6595.3|6589.3|6598.5|6592.5|6595.3|6589.3|1
1623430920000|2021-06-11 17:02:00|6596.6|6590.6|6596.2|6590.2|6596.6|6590.6|6595.6|6589.6|4
1623430930000|2021-06-11 17:02:10|6596.6|6590.6|6600.5|6594.5|6601.8|6595.8|6596.6|6590.6|20
1623430940000|2021-06-11 17:02:20|6602.8|6596.8|6602.4|6596.4|6604.1|6598.1|6601.5|6595.5|43
1623430950000|2021-06-11 17:02:30|6601.1|6595.1|6602.1|6596.1|6602.1|6596.1|6601.1|6595.1|1
1623430960000|2021-06-11 17:02:40|6601.1|6595.1|6600.8|6594.8|6602.4|6596.4|6600.8|6594.8|6
1623430970000|2021-06-11 17:02:50|6601.5|6595.5|6602.8|6596.8|6602.8|6596.8|6601.5|6595.5|2
1623430990000|2021-06-11 17:03:10|6602.4|6596.4|6602.1|6596.1|6602.4|6596.4|6601.5|6595.5|2
1623431000000|2021-06-11 17:03:20|6601.8|6595.8|6601.5|6595.5|6601.8|6595.8|6601.5|6595.5|5
1623431010000|2021-06-11 17:03:30|6601.1|6595.1|6601.5|6595.5|6601.8|6595.8|6601.1|6595.1|1
1623431020000|2021-06-11 17:03:40|||||||||4
1623431030000|2021-06-11 17:03:50|6601.1|6595.1|6601.5|6595.5|6601.5|6595.5|6601.1|6595.1|4
1623431040000|2021-06-11 17:04:00|6601.8|6595.8|6601.5|6595.5|6601.8|6595.8|6601.5|6595.5|11
1623431050000|2021-06-11 17:04:10|6601.8|6595.8|6601.8|6595.8|6601.8|6595.8|6601.8|6595.8|1
1623431060000|2021-06-11 17:04:20|6601.5|6595.5|6602.4|6596.4|6602.4|6596.4|6601.5|6595.5|5
1623431070000|2021-06-11 17:04:30|6603.8|6597.8|6603.8|6597.8|6604.1|6598.1|6603.8|6597.8|1
1623431080000|2021-06-11 17:04:40|6604.1|6598.1|6603.4|6597.4|6604.1|6598.1|6603.4|6597.4|3
1623431090000|2021-06-11 17:04:50|6603.1|6597.1|6602.4|6596.4|6603.1|6597.1|6602.4|6596.4|2
1623431100000|2021-06-11 17:05:00|6602.8|6596.8|6603.1|6597.1|6603.1|6597.1|6602.8|6596.8|2
1623431110000|2021-06-11 17:05:10|6603.4|6597.4|6603.7|6597.7|6604.1|6598.1|6603.4|6597.4|40
1623431120000|2021-06-11 17:05:20|6604.1|6598.1|6603.7|6597.7|6604.1|6598.1|6603.4|6597.4|4
1623431130000|2021-06-11 17:05:30|6603.4|6597.4|6604.4|6598.4|6605.1|6599.1|6603.1|6597.1|1
1623431140000|2021-06-11 17:05:40|6604.1|6598.1|6604.1|6598.1|6604.1|6598.1|6604.1|6598.1|3
1623431150000|2021-06-11 17:05:50|6604.4|6598.4|6604.7|6598.7|6604.7|6598.7|6604.4|6598.4|9
1623431160000|2021-06-11 17:06:00|6605.1|6599.1|6605.7|6599.7|6606|6600|6605.1|6599.1|11
1623431170000|2021-06-11 17:06:10|6606|6600|6605.7|6599.7|6606|6600|6605.7|6599.7|47
1623431180000|2021-06-11 17:06:20|6605.1|6599.1|6605.7|6599.7|6606|6600|6605.1|6599.1|14
1623431190000|2021-06-11 17:06:30|6605.1|6599.1|6605.1|6599.1|6605.4|6599.4|6604.7|6598.7|29
1623431200000|2021-06-11 17:06:40|6604.4|6598.4|6604.1|6598.1|6604.7|6598.7|6604.1|6598.1|2
1623431210000|2021-06-11 17:06:50|6604.7|6598.7|6603.4|6597.4|6604.7|6598.7|6603.4|6597.4|5
1623431220000|2021-06-11 17:07:00|6602.4|6596.4|6602.4|6596.4|6603.7|6597.7|6601.5|6595.5|2
1623431230000|2021-06-11 17:07:10|6601.5|6595.5|6602.4|6596.4|6602.4|6596.4|6601.5|6595.5|2
1623431240000|2021-06-11 17:07:20|6602.8|6596.8|6602.8|6596.8|6602.8|6596.8|6602.4|6596.4|6
1623431250000|2021-06-11 17:07:30|6602.1|6596.1|6602.4|6596.4|6602.8|6596.8|6601.5|6595.5|2
1623431260000|2021-06-11 17:07:40|6602.1|6596.1|6602.4|6596.4|6602.4|6596.4|6602.1|6596.1|1
1623431270000|2021-06-11 17:07:50|6602.1|6596.1|6602.1|6596.1|6602.1|6596.1|6602.1|6596.1|0
1623431280000|2021-06-11 17:08:00|6601.8|6595.8|6601.8|6595.8|6601.8|6595.8|6601.8|6595.8|0
1623431290000|2021-06-11 17:08:10|||||||||3
1623431300000|2021-06-11 17:08:20|6601.5|6595.5|6601.8|6595.8|6601.8|6595.8|6601.5|6595.5|1
1623431310000|2021-06-11 17:08:30|6598.8|6592.8|6598.8|6592.8|6598.8|6592.8|6598.8|6592.8|1
1623431320000|2021-06-11 17:08:40|6598.2|6592.2|6598.5|6592.5|6598.5|6592.5|6598.2|6592.2|1
1623431330000|2021-06-11 17:08:50|6598.8|6592.8|6598.8|6592.8|6598.8|6592.8|6598.8|6592.8|2
1623431340000|2021-06-11 17:09:00|6598.5|6592.5|6598.5|6592.5|6598.5|6592.5|6598.5|6592.5|5
1623431350000|2021-06-11 17:09:10|6598.8|6592.8|6598.5|6592.5|6598.8|6592.8|6598.5|6592.5|31
1623431360000|2021-06-11 17:09:20|6598.2|6592.2|6596.9|6590.9|6598.2|6592.2|6596.9|6590.9|2
1623431370000|2021-06-11 17:09:30|6594.3|6588.3|6595.9|6589.9|6595.9|6589.9|6593.6|6587.6|10
1623431380000|2021-06-11 17:09:40|6596.5|6590.5|6594.9|6588.9|6596.5|6590.5|6594.9|6588.9|1
1623431390000|2021-06-11 17:09:50|6595.9|6589.9|6595.2|6589.2|6595.9|6589.9|6595.2|6589.2|1
1623431400000|2021-06-11 17:10:00|6595.9|6589.9|6596.2|6590.2|6596.2|6590.2|6595.9|6589.9|4
1623431410000|2021-06-11 17:10:10|||||||||4
1623431420000|2021-06-11 17:10:20|6597.2|6591.2|6597.5|6591.5|6597.9|6591.9|6597.2|6591.2|15
1623431430000|2021-06-11 17:10:30|6597.2|6591.2|6597.5|6591.5|6597.5|6591.5|6596.9|6590.9|0
1623431440000|2021-06-11 17:10:40|6596.9|6590.9|6595.6|6589.6|6596.9|6590.9|6595.6|6589.6|1
1623431450000|2021-06-11 17:10:50|6595.2|6589.2|6594.9|6588.9|6596.2|6590.2|6594.9|6588.9|0
1623431460000|2021-06-11 17:11:00|6594.6|6588.6|6594.3|6588.3|6595.2|6589.2|6593.6|6587.6|14
1623431470000|2021-06-11 17:11:10|6593.9|6587.9|6594.3|6588.3|6594.3|6588.3|6593.9|6587.9|4
1623431480000|2021-06-11 17:11:20|6593.9|6587.9|6594.3|6588.3|6594.3|6588.3|6593.9|6587.9|0
1623431490000|2021-06-11 17:11:30|6593.9|6587.9|6594.9|6588.9|6595.2|6589.2|6593.9|6587.9|16
1623431500000|2021-06-11 17:11:40|6595.9|6589.9|6596.5|6590.5|6596.5|6590.5|6595.6|6589.6|0
1623431510000|2021-06-11 17:11:50|6597.9|6591.9|6598.5|6592.5|6598.8|6592.8|6597.9|6591.9|7
1623431520000|2021-06-11 17:12:00|6598.8|6592.8|6598.5|6592.5|6598.8|6592.8|6598.2|6592.2|6
1623431540000|2021-06-11 17:12:20|||||||||5
1623431550000|2021-06-11 17:12:30|||||||||1
1623431560000|2021-06-11 17:12:40|6598.2|6592.2|6598.2|6592.2|6598.2|6592.2|6598.2|6592.2|2
1623431570000|2021-06-11 17:12:50|||||||||5
1623431580000|2021-06-11 17:13:00|6598.5|6592.5|6598.2|6592.2|6598.5|6592.5|6598.2|6592.2|2
1623431600000|2021-06-11 17:13:20|||||||||1
1623431610000|2021-06-11 17:13:30|||||||||2
1623431620000|2021-06-11 17:13:40|6598.5|6592.5|6598.2|6592.2|6598.5|6592.5|6598.2|6592.2|10
1623431630000|2021-06-11 17:13:50|6598.5|6592.5|6599.2|6593.2|6599.2|6593.2|6598.5|6592.5|7
1623431640000|2021-06-11 17:14:00|||||||||10
1623431650000|2021-06-11 17:14:10|6598.2|6592.2|6598.2|6592.2|6598.2|6592.2|6597.8|6591.8|2
1623431670000|2021-06-11 17:14:30|6598.5|6592.5|6597.8|6591.8|6598.5|6592.5|6597.8|6591.8|16
1623431680000|2021-06-11 17:14:40|6598.2|6592.2|6597.8|6591.8|6598.2|6592.2|6597.8|6591.8|0
1623431690000|2021-06-11 17:14:50|6598.2|6592.2|6597.2|6591.2|6598.2|6592.2|6597.2|6591.2|1
1623431710000|2021-06-11 17:15:10|6597.5|6591.5|6597.5|6591.5|6597.5|6591.5|6597.5|6591.5|1
1623431720000|2021-06-11 17:15:20|||||||||6
1623431730000|2021-06-11 17:15:30|6596.9|6590.9|6597.5|6591.5|6597.5|6591.5|6596.9|6590.9|2
1623431750000|2021-06-11 17:15:50|6597.8|6591.8|6597.8|6591.8|6597.8|6591.8|6597.8|6591.8|1
1623431760000|2021-06-11 17:16:00|6598.2|6592.2|6598.2|6592.2|6599.1|6593.1|6598.2|6592.2|7
1623431770000|2021-06-11 17:16:10|6598.5|6592.5|6598.5|6592.5|6598.5|6592.5|6598.2|6592.2|0
1623431780000|2021-06-11 17:16:20|6598.8|6592.8|6598.8|6592.8|6598.8|6592.8|6598.5|6592.5|60
1623431790000|2021-06-11 17:16:30|6598.5|6592.5|6598.5|6592.5|6598.8|6592.8|6598.2|6592.2|3
1623431800000|2021-06-11 17:16:40|6601.4|6595.4|6601.4|6595.4|6601.4|6595.4|6600.5|6594.5|0
1623431810000|2021-06-11 17:16:50|6600.8|6594.8|6603.4|6597.4|6605|6599|6600.8|6594.8|43
1623431820000|2021-06-11 17:17:00|6602.7|6596.7|6599.1|6593.1|6604|6598|6599.1|6593.1|1
1623431830000|2021-06-11 17:17:10|6598.8|6592.8|6599.1|6593.1|6599.1|6593.1|6598.8|6592.8|4
1623431850000|2021-06-11 17:17:30|6598.8|6592.8|6598.8|6592.8|6598.8|6592.8|6598.8|6592.8|1
1623431860000|2021-06-11 17:17:40|||||||||1
1623431870000|2021-06-11 17:17:50|6597.8|6591.8|6598.2|6592.2|6598.2|6592.2|6597.5|6591.5|2
1623431880000|2021-06-11 17:18:00|6598.5|6592.5|6598.5|6592.5|6598.5|6592.5|6597.8|6591.8|8
1623431890000|2021-06-11 17:18:10|6598.2|6592.2|6599.1|6593.1|6599.1|6593.1|6598.2|6592.2|0
1623431900000|2021-06-11 17:18:20|6598.8|6592.8|6598.8|6592.8|6599.1|6593.1|6598.8|6592.8|5
1623431910000|2021-06-11 17:18:30|6598.5|6592.5|6598.8|6592.8|6599.5|6593.5|6598.5|6592.5|2
1623431930000|2021-06-11 17:18:50|6599.1|6593.1|6599.5|6593.5|6600.1|6594.1|6598.5|6592.5|3
1623431950000|2021-06-11 17:19:10|6599.1|6593.1|6599.1|6593.1|6599.1|6593.1|6598.8|6592.8|0
1623431960000|2021-06-11 17:19:20|6599.5|6593.5|6601.1|6595.1|6601.1|6595.1|6599.5|6593.5|38
1623431970000|2021-06-11 17:19:30|6601.4|6595.4|6601.8|6595.8|6602.1|6596.1|6601.4|6595.4|7
1623431980000|2021-06-11 17:19:40|6602.1|6596.1|6602.1|6596.1|6602.1|6596.1|6602.1|6596.1|1
1623431990000|2021-06-11 17:19:50|6601.4|6595.4|6600.1|6594.1|6601.4|6595.4|6599.5|6593.5|2
1623432000000|2021-06-11 17:20:00|6599.8|6593.8|6599.8|6593.8|6599.8|6593.8|6599.8|6593.8|1
1623432010000|2021-06-11 17:20:10|6599.5|6593.5|6597.8|6591.8|6599.8|6593.8|6597.8|6591.8|1
1623432020000|2021-06-11 17:20:20|6597.2|6591.2|6598.8|6592.8|6598.8|6592.8|6597.2|6591.2|4
1623432030000|2021-06-11 17:20:30|6599.1|6593.1|6600.1|6594.1|6600.1|6594.1|6598.8|6592.8|1
1623432040000|2021-06-11 17:20:40|6599.8|6593.8|6600.1|6594.1|6600.1|6594.1|6599.8|6593.8|0
1623432050000|2021-06-11 17:20:50|6600.4|6594.4|6600.4|6594.4|6600.4|6594.4|6600.4|6594.4|6
1623432070000|2021-06-11 17:21:10|6601.4|6595.4|6601.4|6595.4|6601.4|6595.4|6601.4|6595.4|0
1623432080000|2021-06-11 17:21:20|6601.8|6595.8|6601.8|6595.8|6602.1|6596.1|6601.8|6595.8|5
1623432090000|2021-06-11 17:21:30|6601.7|6595.7|6601.7|6595.7|6601.7|6595.7|6601.7|6595.7|2
1623432110000|2021-06-11 17:21:50|6601.4|6595.4|6601.4|6595.4|6601.4|6595.4|6601.4|6595.4|0
1623432120000|2021-06-11 17:22:00|6600.1|6594.1|6601.7|6595.7|6601.7|6595.7|6600.1|6594.1|0
1623432130000|2021-06-11 17:22:10|6600.8|6594.8|6600.1|6594.1|6600.8|6594.8|6600.1|6594.1|5
1623432150000|2021-06-11 17:22:30|6599.8|6593.8|6601.1|6595.1|6601.1|6595.1|6599.8|6593.8|15
1623432160000|2021-06-11 17:22:40|6600.1|6594.1|6598.5|6592.5|6600.8|6594.8|6598.5|6592.5|7
1623432170000|2021-06-11 17:22:50|6598.8|6592.8|6598.2|6592.2|6598.8|6592.8|6598.2|6592.2|0
1623432180000|2021-06-11 17:23:00|6597.8|6591.8|6596.8|6590.8|6597.8|6591.8|6596.5|6590.5|25
1623432190000|2021-06-11 17:23:10|6596.5|6590.5|6598.5|6592.5|6598.5|6592.5|6596.5|6590.5|4
1623432200000|2021-06-11 17:23:20|6597.8|6591.8|6597.8|6591.8|6597.8|6591.8|6597.8|6591.8|1
1623432210000|2021-06-11 17:23:30|6597.5|6591.5|6597.5|6591.5|6597.5|6591.5|6597.5|6591.5|0
1623432220000|2021-06-11 17:23:40|6597.8|6591.8|6597.8|6591.8|6598.5|6592.5|6597.8|6591.8|5
1623432240000|2021-06-11 17:24:00|6598.5|6592.5|6597.8|6591.8|6598.5|6592.5|6597.8|6591.8|2
1623432250000|2021-06-11 17:24:10|6598.5|6592.5|6599.5|6593.5|6599.8|6593.8|6597.8|6591.8|31
1623432260000|2021-06-11 17:24:20|6600.1|6594.1|6599.1|6593.1|6600.4|6594.4|6598.5|6592.5|57
1623432270000|2021-06-11 17:24:30|6598.8|6592.8|6599.1|6593.1|6599.1|6593.1|6598.8|6592.8|2
1623432280000|2021-06-11 17:24:40|6596.5|6590.5|6595.5|6589.5|6596.5|6590.5|6595.2|6589.2|4
1623432290000|2021-06-11 17:24:50|6595.2|6589.2|6596.2|6590.2|6596.2|6590.2|6595.2|6589.2|4
1623432300000|2021-06-11 17:25:00|6593.6|6587.6|6592.6|6586.6|6593.6|6587.6|6592.6|6586.6|3
1623432310000|2021-06-11 17:25:10|6592.3|6586.3|6592.6|6586.6|6592.9|6586.9|6592.3|6586.3|0
1623432320000|2021-06-11 17:25:20|6594.9|6588.9|6592.6|6586.6|6594.9|6588.9|6592.3|6586.3|4
1623432330000|2021-06-11 17:25:30|6592.9|6586.9|6592.9|6586.9|6594.5|6588.5|6591.6|6585.6|21
1623432340000|2021-06-11 17:25:40|6592.6|6586.6|6591|6585|6593.2|6587.2|6591|6585|5
1623432350000|2021-06-11 17:25:50|6591.6|6585.6|6588|6582|6592.3|6586.3|6588|6582|14
1623432360000|2021-06-11 17:26:00|6589|6583|6591|6585|6591.6|6585.6|6589|6583|4
1623432370000|2021-06-11 17:26:10|6590.3|6584.3|6590|6584|6590.6|6584.6|6590|6584|5
1623432380000|2021-06-11 17:26:20|6590.6|6584.6|6589.6|6583.6|6590.6|6584.6|6589.6|6583.6|0
1623432390000|2021-06-11 17:26:30|6589|6583|6589.6|6583.6|6589.6|6583.6|6588.7|6582.7|4
1623432400000|2021-06-11 17:26:40|6588.7|6582.7|6590|6584|6590.3|6584.3|6588.7|6582.7|7
1623432410000|2021-06-11 17:26:50|6590.3|6584.3|6590.6|6584.6|6590.6|6584.6|6590|6584|1
1623432420000|2021-06-11 17:27:00|6590.3|6584.3|6596.5|6590.5|6596.8|6590.8|6589|6583|131
1623432430000|2021-06-11 17:27:10|6595.2|6589.2|6594.2|6588.2|6595.9|6589.9|6594.2|6588.2|2
1623432440000|2021-06-11 17:27:20|6594.5|6588.5|6593.2|6587.2|6594.5|6588.5|6593.2|6587.2|1
1623432450000|2021-06-11 17:27:30|6592.9|6586.9|6590.3|6584.3|6592.9|6586.9|6590.3|6584.3|6
1623432460000|2021-06-11 17:27:40|6590.6|6584.6|6592.9|6586.9|6592.9|6586.9|6590.6|6584.6|1
1623432470000|2021-06-11 17:27:50|6592.3|6586.3|6591.9|6585.9|6593.2|6587.2|6591.9|6585.9|1
1623432480000|2021-06-11 17:28:00|6590.9|6584.9|6591.3|6585.3|6591.6|6585.6|6590.3|6584.3|3
1623432490000|2021-06-11 17:28:10|6591.9|6585.9|6591.9|6585.9|6591.9|6585.9|6591.9|6585.9|7
1623432500000|2021-06-11 17:28:20|6592.3|6586.3|6592.3|6586.3|6592.9|6586.9|6592.3|6586.3|4
1623432510000|2021-06-11 17:28:30|6591.9|6585.9|6590.6|6584.6|6591.9|6585.9|6590.3|6584.3|0
1623432520000|2021-06-11 17:28:40|6588|6582|6587.7|6581.7|6588|6582|6587.7|6581.7|9
1623432530000|2021-06-11 17:28:50|6587.3|6581.3|6587.7|6581.7|6587.7|6581.7|6587.3|6581.3|13
1623432540000|2021-06-11 17:29:00|6590.6|6584.6|6588.7|6582.7|6590.6|6584.6|6587.3|6581.3|16
1623432550000|2021-06-11 17:29:10|6588|6582|6588.3|6582.3|6588.7|6582.7|6587.7|6581.7|9
1623432560000|2021-06-11 17:29:20|6588.7|6582.7|6587.3|6581.3|6588.7|6582.7|6587.3|6581.3|52
1623432570000|2021-06-11 17:29:30|||||||||1
1623432580000|2021-06-11 17:29:40|6587|6581|6587|6581|6587.3|6581.3|6587|6581|2
1623432590000|2021-06-11 17:29:50|6587.3|6581.3|6588.3|6582.3|6588.3|6582.3|6587.3|6581.3|0
1623432600000|2021-06-11 17:30:00|6587.7|6581.7|6588|6582|6588|6582|6586.7|6580.7|2
1623432610000|2021-06-11 17:30:10|6588.7|6582.7|6589|6583|6589.3|6583.3|6588|6582|14
1623432620000|2021-06-11 17:30:20|6589.3|6583.3|6589.3|6583.3|6589.6|6583.6|6588|6582|70
1623432630000|2021-06-11 17:30:30|6588.7|6582.7|6588.7|6582.7|6589.6|6583.6|6588.3|6582.3|0
1623432640000|2021-06-11 17:30:40|6588.3|6582.3|6589.3|6583.3|6589.6|6583.6|6587.7|6581.7|7
1623432650000|2021-06-11 17:30:50|6588|6582|6589.3|6583.3|6589.3|6583.3|6588|6582|7
1623432660000|2021-06-11 17:31:00|6588.7|6582.7|6588|6582|6589.6|6583.6|6587.7|6581.7|3
1623432670000|2021-06-11 17:31:10|6587.3|6581.3|6587|6581|6587.3|6581.3|6587|6581|1
1623432680000|2021-06-11 17:31:20|6587.3|6581.3|6587.7|6581.7|6587.7|6581.7|6587.3|6581.3|3
1623432690000|2021-06-11 17:31:30|6587.3|6581.3|6587.3|6581.3|6587.3|6581.3|6587.3|6581.3|7
1623432700000|2021-06-11 17:31:40|6587|6581|6587|6581|6587|6581|6586.7|6580.7|0
1623432710000|2021-06-11 17:31:50|6586.7|6580.7|6587|6581|6587|6581|6586.7|6580.7|2
1623432720000|2021-06-11 17:32:00|6587.3|6581.3|6586.7|6580.7|6587.3|6581.3|6586.4|6580.4|4
1623432730000|2021-06-11 17:32:10|6587|6581|6587.7|6581.7|6587.7|6581.7|6586.7|6580.7|2
1623432740000|2021-06-11 17:32:20|6587.3|6581.3|6587.3|6581.3|6587.3|6581.3|6587.3|6581.3|1
1623432750000|2021-06-11 17:32:30|6587.7|6581.7|6588|6582|6588|6582|6587.7|6581.7|7
1623432760000|2021-06-11 17:32:40|6588.3|6582.3|6588|6582|6588.6|6582.6|6588|6582|2
1623432770000|2021-06-11 17:32:50|6588.6|6582.6|6588.6|6582.6|6588.6|6582.6|6588.6|6582.6|0
1623432780000|2021-06-11 17:33:00|6589|6583|6589|6583|6589|6583|6588.6|6582.6|1
1623432790000|2021-06-11 17:33:10|6589.3|6583.3|6589.3|6583.3|6589.3|6583.3|6589.3|6583.3|0
1623432800000|2021-06-11 17:33:20|6589|6583|6591.3|6585.3|6591.6|6585.6|6589|6583|0
1623432810000|2021-06-11 17:33:30|||||||||2
1623432820000|2021-06-11 17:33:40|||||||||2
1623432830000|2021-06-11 17:33:50|6591.6|6585.6|6591.9|6585.9|6591.9|6585.9|6591.3|6585.3|4
1623432840000|2021-06-11 17:34:00|6592.2|6586.2|6591.9|6585.9|6592.2|6586.2|6591.6|6585.6|3
1623432850000|2021-06-11 17:34:10|6591.6|6585.6|6591.9|6585.9|6591.9|6585.9|6591.6|6585.6|0
1623432860000|2021-06-11 17:34:20|6592.2|6586.2|6591.9|6585.9|6592.6|6586.6|6591.9|6585.9|3
1623432870000|2021-06-11 17:34:30|6592.2|6586.2|6591.3|6585.3|6592.2|6586.2|6591.3|6585.3|7
1623432880000|2021-06-11 17:34:40|6591.6|6585.6|6591.9|6585.9|6591.9|6585.9|6591.6|6585.6|9
1623432890000|2021-06-11 17:34:50|6591.6|6585.6|6591.9|6585.9|6593.2|6587.2|6591.6|6585.6|0
1623432900000|2021-06-11 17:35:00|6592.2|6586.2|6592.2|6586.2|6592.2|6586.2|6592.2|6586.2|1
1623432910000|2021-06-11 17:35:10|6592.6|6586.6|6592.9|6586.9|6592.9|6586.9|6592.6|6586.6|0
1623432920000|2021-06-11 17:35:20|6592.2|6586.2|6593.5|6587.5|6593.5|6587.5|6591.9|6585.9|8
1623432930000|2021-06-11 17:35:30|6594.2|6588.2|6592.6|6586.6|6595.2|6589.2|6592.6|6586.6|5
1623432940000|2021-06-11 17:35:40|6592.2|6586.2|6592.2|6586.2|6592.2|6586.2|6592.2|6586.2|0
1623432950000|2021-06-11 17:35:50|6592.6|6586.6|6592.9|6586.9|6592.9|6586.9|6592.2|6586.2|1
1623432970000|2021-06-11 17:36:10|||||||||1
1623432980000|2021-06-11 17:36:20|6592.6|6586.6|6592.9|6586.9|6592.9|6586.9|6592.6|6586.6|9
1623433000000|2021-06-11 17:36:40|6593.2|6587.2|6592.9|6586.9|6593.2|6587.2|6592.9|6586.9|6
1623433010000|2021-06-11 17:36:50|6593.2|6587.2|6597.5|6591.5|6597.5|6591.5|6593.2|6587.2|9
1623433020000|2021-06-11 17:37:00|6597.1|6591.1|6596.5|6590.5|6598.1|6592.1|6596.5|6590.5|3
1623433030000|2021-06-11 17:37:10|6595.2|6589.2|6595.5|6589.5|6595.5|6589.5|6595.2|6589.2|1
1623433040000|2021-06-11 17:37:20|6595.8|6589.8|6596.2|6590.2|6596.2|6590.2|6595.5|6589.5|27
1623433050000|2021-06-11 17:37:30|6597.8|6591.8|6597.8|6591.8|6597.8|6591.8|6597.8|6591.8|17
1623433060000|2021-06-11 17:37:40|6598.1|6592.1|6599.4|6593.4|6599.4|6593.4|6598.1|6592.1|3
1623433070000|2021-06-11 17:37:50|6599.1|6593.1|6599.1|6593.1|6599.8|6593.8|6599.1|6593.1|11
1623433080000|2021-06-11 17:38:00|6599.4|6593.4|6599.1|6593.1|6599.4|6593.4|6599.1|6593.1|17
1623433090000|2021-06-11 17:38:10|6599.4|6593.4|6599.4|6593.4|6599.4|6593.4|6599.4|6593.4|10
1623433100000|2021-06-11 17:38:20|6599.1|6593.1|6599.1|6593.1|6599.7|6593.7|6599.1|6593.1|19
1623433110000|2021-06-11 17:38:30|||||||||5
1623433120000|2021-06-11 17:38:40|||||||||2
1623433130000|2021-06-11 17:38:50|6599.4|6593.4|6599.1|6593.1|6599.4|6593.4|6598.8|6592.8|1
1623433140000|2021-06-11 17:39:00|6599.4|6593.4|6599.1|6593.1|6599.7|6593.7|6599.1|6593.1|11
1623433150000|2021-06-11 17:39:10|||||||||1
1623433160000|2021-06-11 17:39:20|6596.1|6590.1|6595.8|6589.8|6596.1|6590.1|6595.8|6589.8|5
1623433170000|2021-06-11 17:39:30|6596.1|6590.1|6596.5|6590.5|6596.5|6590.5|6596.1|6590.1|3
1623433180000|2021-06-11 17:39:40|||||||||12
1623433200000|2021-06-11 17:40:00|||||||||3
1623433210000|2021-06-11 17:40:10|||||||||6
1623433220000|2021-06-11 17:40:20|||||||||3
1623433240000|2021-06-11 17:40:40|6597.5|6591.5|6597.8|6591.8|6597.8|6591.8|6597.5|6591.5|8
1623433250000|2021-06-11 17:40:50|||||||||1
1623433260000|2021-06-11 17:41:00|6598.1|6592.1|6601.7|6595.7|6601.7|6595.7|6598.1|6592.1|14
1623433270000|2021-06-11 17:41:10|6601.1|6595.1|6603.7|6597.7|6603.7|6597.7|6600.7|6594.7|47
1623433280000|2021-06-11 17:41:20|||||||||71
1623433290000|2021-06-11 17:41:30|||||||||17
1623433300000|2021-06-11 17:41:40|||||||||15
1623433320000|2021-06-11 17:42:00|||||||||3
1623433330000|2021-06-11 17:42:10|||||||||2
1623433350000|2021-06-11 17:42:30|6602.7|6596.7|6602.4|6596.4|6602.7|6596.7|6602.4|6596.4|2
1623433360000|2021-06-11 17:42:40|6602|6596|6602.7|6596.7|6602.7|6596.7|6602|6596|8
1623433370000|2021-06-11 17:42:50|6603|6597|6603|6597|6603.3|6597.3|6603|6597|8
1623433380000|2021-06-11 17:43:00|6602.4|6596.4|6602.7|6596.7|6602.7|6596.7|6602.4|6596.4|5
1623433390000|2021-06-11 17:43:10|||||||||1
1623433400000|2021-06-11 17:43:20|||||||||7
1623433410000|2021-06-11 17:43:30|6602.4|6596.4|6602.4|6596.4|6602.4|6596.4|6602|6596|12
1623433420000|2021-06-11 17:43:40|6602.7|6596.7|6602.3|6596.3|6602.7|6596.7|6601.7|6595.7|51
1623433430000|2021-06-11 17:43:50|6603|6597|6603|6597|6603|6597|6603|6597|2
1623433440000|2021-06-11 17:44:00|6603.2|6597.2|6603|6597|6603.4|6597.4|6602.7|6596.7|88
1623433450000|2021-06-11 17:44:10|6602.4|6596.4|6602.4|6596.4|6602.4|6596.4|6602.4|6596.4|0
1623433460000|2021-06-11 17:44:20|6602|6596|6602|6596|6602|6596|6602|6596|1
1623433470000|2021-06-11 17:44:30|6601|6595|6601|6595|6601|6595|6601|6595|0
1623433490000|2021-06-11 17:44:50|6600.4|6594.4|6599.4|6593.4|6600.4|6594.4|6599.4|6593.4|1
1623433500000|2021-06-11 17:45:00|6600.7|6594.7|6601.4|6595.4|6601.4|6595.4|6600.7|6594.7|0
1623433510000|2021-06-11 17:45:10|6600.4|6594.4|6601|6595|6601|6595|6600.4|6594.4|2
1623433520000|2021-06-11 17:45:20|6600.7|6594.7|6600.7|6594.7|6600.7|6594.7|6600.4|6594.4|7
1623433530000|2021-06-11 17:45:30|6601.7|6595.7|6601.7|6595.7|6601.7|6595.7|6601.7|6595.7|0
1623433540000|2021-06-11 17:45:40|6602.3|6596.3|6602|6596|6602.3|6596.3|6602|6596|4
1623433550000|2021-06-11 17:45:50|6602.3|6596.3|6601.4|6595.4|6602.3|6596.3|6601|6595|17
1623433560000|2021-06-11 17:46:00|6601|6595|6602|6596|6602|6596|6601|6595|0
1623433570000|2021-06-11 17:46:10|6601.4|6595.4|6601.7|6595.7|6602.3|6596.3|6601.4|6595.4|1
1623433580000|2021-06-11 17:46:20|||||||||8
1623433590000|2021-06-11 17:46:30|6602.7|6596.7|6602|6596|6602.7|6596.7|6602|6596|4
1623433600000|2021-06-11 17:46:40|6602.3|6596.3|6602.3|6596.3|6602.3|6596.3|6602.3|6596.3|0
1623433610000|2021-06-11 17:46:50|||||||||7
1623433630000|2021-06-11 17:47:10|6602|6596|6601.4|6595.4|6602|6596|6601.4|6595.4|4
1623433640000|2021-06-11 17:47:20|6601.7|6595.7|6598.4|6592.4|6601.7|6595.7|6598.4|6592.4|21
1623433650000|2021-06-11 17:47:30|6598.1|6592.1|6597.4|6591.4|6598.1|6592.1|6597.4|6591.4|5
1623433660000|2021-06-11 17:47:40|6597.8|6591.8|6597.8|6591.8|6597.8|6591.8|6597.4|6591.4|2
1623433670000|2021-06-11 17:47:50|||||||||2
1623433680000|2021-06-11 17:48:00|6597.4|6591.4|6598.7|6592.7|6598.7|6592.7|6597.4|6591.4|1
1623433710000|2021-06-11 17:48:30|6598.4|6592.4|6598.4|6592.4|6598.4|6592.4|6598.4|6592.4|1
1623433720000|2021-06-11 17:48:40|6598.7|6592.7|6598.7|6592.7|6598.7|6592.7|6598.7|6592.7|0
1623433740000|2021-06-11 17:49:00|||||||||1
1623433750000|2021-06-11 17:49:10|||||||||5
1623433760000|2021-06-11 17:49:20|6599.1|6593.1|6599.1|6593.1|6599.1|6593.1|6599.1|6593.1|6
1623433780000|2021-06-11 17:49:40|||||||||3
1623433790000|2021-06-11 17:49:50|||||||||4
1623433800000|2021-06-11 17:50:00|||||||||2
1623433810000|2021-06-11 17:50:10|6599.4|6593.4|6599.1|6593.1|6599.4|6593.4|6599.1|6593.1|3
1623433820000|2021-06-11 17:50:20|6598.7|6592.7|6599.1|6593.1|6599.1|6593.1|6598.7|6592.7|11
1623433830000|2021-06-11 17:50:30|6599.4|6593.4|6603.4|6597.4|6603.4|6597.4|6599.1|6593.1|289
1623433840000|2021-06-11 17:50:40|6603.9|6597.9|6606.6|6600.6|6610.3|6604.3|6603.9|6597.9|59
1623433850000|2021-06-11 17:50:50|6605.7|6599.7|6601.9|6595.9|6606.1|6600.1|6600.6|6594.6|16
1623433860000|2021-06-11 17:51:00|6601.6|6595.6|6608.5|6602.5|6608.7|6602.7|6601.1|6595.1|17
1623433870000|2021-06-11 17:51:10|6609.9|6603.9|6613|6607|6613.2|6607.2|6609.9|6603.9|25
1623433880000|2021-06-11 17:51:20|6613.2|6607.2|6613.2|6607.2|6613.4|6607.4|6612.2|6606.2|28
1623433890000|2021-06-11 17:51:30|6612.9|6606.9|6611.8|6605.8|6612.9|6606.9|6611.3|6605.3|8
1623433900000|2021-06-11 17:51:40|6611.3|6605.3|6614.9|6608.9|6614.9|6608.9|6610.3|6604.3|41
1623433910000|2021-06-11 17:51:50|6614.6|6608.6|6615.1|6609.1|6615.4|6609.4|6614.6|6608.6|27
1623433920000|2021-06-11 17:52:00|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|6614.2|6608.2|12
1623433930000|2021-06-11 17:52:10|6614.9|6608.9|6612.2|6606.2|6615.6|6609.6|6612|6606|38
1623433940000|2021-06-11 17:52:20|6611.9|6605.9|6611.2|6605.2|6612.2|6606.2|6610.2|6604.2|17
1623433950000|2021-06-11 17:52:30|6611.3|6605.3|6610.8|6604.8|6611.3|6605.3|6610.3|6604.3|8
1623433960000|2021-06-11 17:52:40|6611|6605|6608.3|6602.3|6612|6606|6608.3|6602.3|12
1623433970000|2021-06-11 17:52:50|6608|6602|6607.8|6601.8|6608.5|6602.5|6607.3|6601.3|12
1623433980000|2021-06-11 17:53:00|6608|6602|6608.9|6602.9|6608.9|6602.9|6607.5|6601.5|10
1623433990000|2021-06-11 17:53:10|6609.4|6603.4|6608.9|6602.9|6609.4|6603.4|6608.9|6602.9|2
1623434000000|2021-06-11 17:53:20|6608.4|6602.4|6607.8|6601.8|6608.4|6602.4|6607.8|6601.8|7
1623434010000|2021-06-11 17:53:30|6608|6602|6608.3|6602.3|6609.2|6603.2|6608|6602|15
1623434020000|2021-06-11 17:53:40|6608.5|6602.5|6608.7|6602.7|6609|6603|6607.8|6601.8|20
1623434030000|2021-06-11 17:53:50|6608.3|6602.3|6613.2|6607.2|6613.7|6607.7|6608|6602|13
1623434040000|2021-06-11 17:54:00|6613.5|6607.5|6612.5|6606.5|6614.2|6608.2|6611.7|6605.7|21
1623434050000|2021-06-11 17:54:10|6613.7|6607.7|6612.5|6606.5|6613.8|6607.8|6612.5|6606.5|8
1623434060000|2021-06-11 17:54:20|6612.2|6606.2|6613.4|6607.4|6613.6|6607.6|6611.4|6605.4|14
1623434070000|2021-06-11 17:54:30|6614.4|6608.4|6614.9|6608.9|6615.7|6609.7|6614.4|6608.4|47
1623434080000|2021-06-11 17:54:40|6615.2|6609.2|6610.4|6604.4|6615.2|6609.2|6610.4|6604.4|23
1623434090000|2021-06-11 17:54:50|6610|6604|6608.1|6602.1|6610|6604|6607.1|6601.1|6
1623434100000|2021-06-11 17:55:00|6608.2|6602.2|6609.2|6603.2|6609.2|6603.2|6607.7|6601.7|16
1623434110000|2021-06-11 17:55:10|6609.4|6603.4|6607.9|6601.9|6610.7|6604.7|6607.9|6601.9|19
1623434120000|2021-06-11 17:55:20|6608.2|6602.2|6604.9|6598.9|6608.2|6602.2|6604.9|6598.9|14
1623434130000|2021-06-11 17:55:30|6605.4|6599.4|6604.1|6598.1|6605.4|6599.4|6604.1|6598.1|4
1623434140000|2021-06-11 17:55:40|6603.6|6597.6|6603.1|6597.1|6604.2|6598.2|6602.6|6596.6|29
1623434150000|2021-06-11 17:55:50|6604.2|6598.2|6603.7|6597.7|6604.2|6598.2|6603.4|6597.4|35
1623434160000|2021-06-11 17:56:00|6603.9|6597.9|6602.4|6596.4|6604.4|6598.4|6601.6|6595.6|30
1623434170000|2021-06-11 17:56:10|6605.2|6599.2|6603.4|6597.4|6605.2|6599.2|6603.1|6597.1|81
1623434180000|2021-06-11 17:56:20|6603.7|6597.7|6603.7|6597.7|6603.9|6597.9|6603.1|6597.1|4
1623434190000|2021-06-11 17:56:30|6604|6598|6603.7|6597.7|6604|6598|6603.4|6597.4|4
1623434200000|2021-06-11 17:56:40|6603.4|6597.4|6602.1|6596.1|6603.4|6597.4|6602.1|6596.1|14
1623434210000|2021-06-11 17:56:50|6601.7|6595.7|6602.6|6596.6|6602.6|6596.6|6601.2|6595.2|20
1623434220000|2021-06-11 17:57:00|6602.7|6596.7|6600.9|6594.9|6605.7|6599.7|6600.9|6594.9|36
1623434230000|2021-06-11 17:57:10|6601.3|6595.3|6602.3|6596.3|6602.5|6596.5|6600.3|6594.3|26
1623434240000|2021-06-11 17:57:20|6602.6|6596.6|6601.3|6595.3|6602.6|6596.6|6601.1|6595.1|6
1623434250000|2021-06-11 17:57:30|6601.1|6595.1|6600.9|6594.9|6601.1|6595.1|6600.6|6594.6|0
1623434260000|2021-06-11 17:57:40|6600.8|6594.8|6600.6|6594.6|6600.8|6594.8|6600.3|6594.3|9
1623434270000|2021-06-11 17:57:50|6600.8|6594.8|6600.8|6594.8|6600.8|6594.8|6600.8|6594.8|3
1623434280000|2021-06-11 17:58:00|6600.9|6594.9|6601.1|6595.1|6601.8|6595.8|6600.9|6594.9|10
1623434290000|2021-06-11 17:58:10|||||||||1
1623434300000|2021-06-11 17:58:20|6601.3|6595.3|6601.3|6595.3|6601.3|6595.3|6601.3|6595.3|0
1623434310000|2021-06-11 17:58:30|6600.8|6594.8|6601.8|6595.8|6601.8|6595.8|6600.4|6594.4|7
1623434320000|2021-06-11 17:58:40|6601.5|6595.5|6601.3|6595.3|6602.6|6596.6|6601.3|6595.3|2
1623434330000|2021-06-11 17:58:50|6600.9|6594.9|6600.6|6594.6|6600.9|6594.9|6599.6|6593.6|13
1623434340000|2021-06-11 17:59:00|6600.9|6594.9|6602|6596|6602.3|6596.3|6600.9|6594.9|12
1623434350000|2021-06-11 17:59:10|6602.1|6596.1|6602.1|6596.1|6602.1|6596.1|6602.1|6596.1|18
1623434360000|2021-06-11 17:59:20|6603.3|6597.3|6603.3|6597.3|6603.3|6597.3|6602.9|6596.9|5
1623434370000|2021-06-11 17:59:30|6604.1|6598.1|6605.9|6599.9|6605.9|6599.9|6604.1|6598.1|5
1623434380000|2021-06-11 17:59:40|6605.6|6599.6|6603.4|6597.4|6605.9|6599.9|6603.4|6597.4|7
1623434390000|2021-06-11 17:59:50|6604.1|6598.1|6604.1|6598.1|6604.7|6598.7|6604.1|6598.1|4
1623434400000|2021-06-11 18:00:00|6604.9|6598.9|6606.1|6600.1|6606.1|6600.1|6604.9|6598.9|21
1623434410000|2021-06-11 18:00:10|6606.3|6600.3|6606.4|6600.4|6607.1|6601.1|6605.8|6599.8|12
1623434420000|2021-06-11 18:00:20|6606.6|6600.6|6606.6|6600.6|6606.9|6600.9|6606.6|6600.6|3
1623434430000|2021-06-11 18:00:30|6607.1|6601.1|6605.4|6599.4|6607.1|6601.1|6603.8|6597.8|6
1623434440000|2021-06-11 18:00:40|6605.6|6599.6|6605.3|6599.3|6605.6|6599.6|6604.8|6598.8|1
1623434450000|2021-06-11 18:00:50|6605.1|6599.1|6605.6|6599.6|6605.9|6599.9|6603.6|6597.6|5
1623434460000|2021-06-11 18:01:00|6605.4|6599.4|6605.9|6599.9|6606.3|6600.3|6605.4|6599.4|1
1623434470000|2021-06-11 18:01:10|6605.4|6599.4|6605.8|6599.8|6605.8|6599.8|6605.4|6599.4|3
1623434480000|2021-06-11 18:01:20|6605.4|6599.4|6605.8|6599.8|6606.1|6600.1|6605.4|6599.4|3
1623434490000|2021-06-11 18:01:30|6605.4|6599.4|6605.4|6599.4|6606.6|6600.6|6605.4|6599.4|19
1623434500000|2021-06-11 18:01:40|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|6605.6|6599.6|8
1623434510000|2021-06-11 18:01:50|6605.8|6599.8|6604.1|6598.1|6605.8|6599.8|6604.1|6598.1|8
1623434520000|2021-06-11 18:02:00|6603.7|6597.7|6605.9|6599.9|6605.9|6599.9|6603.7|6597.7|10
1623434540000|2021-06-11 18:02:20|6605.7|6599.7|6605.9|6599.9|6605.9|6599.9|6605.7|6599.7|4
1623434550000|2021-06-11 18:02:30|6605.6|6599.6|6603.2|6597.2|6605.6|6599.6|6603.2|6597.2|8
1623434560000|2021-06-11 18:02:40|6603.7|6597.7|6605.3|6599.3|6606.1|6600.1|6603.7|6597.7|6
1623434570000|2021-06-11 18:02:50|||||||||1
1623434580000|2021-06-11 18:03:00|6605.6|6599.6|6606.4|6600.4|6607.1|6601.1|6605.6|6599.6|35
1623434590000|2021-06-11 18:03:10|6606.6|6600.6|6608.6|6602.6|6608.6|6602.6|6606.4|6600.4|65
1623434600000|2021-06-11 18:03:20|6608.1|6602.1|6611.1|6605.1|6611.1|6605.1|6608.1|6602.1|13
1623434610000|2021-06-11 18:03:30|6611.5|6605.5|6611.5|6605.5|6611.6|6605.6|6610.8|6604.8|22
1623434620000|2021-06-11 18:03:40|6611.3|6605.3|6612.3|6606.3|6612.3|6606.3|6611.3|6605.3|4
1623434630000|2021-06-11 18:03:50|6612.5|6606.5|6612.8|6606.8|6613.1|6607.1|6612.1|6606.1|27
1623434640000|2021-06-11 18:04:00|6612.6|6606.6|6612.3|6606.3|6612.8|6606.8|6608.8|6602.8|81
1623434650000|2021-06-11 18:04:10|6612.1|6606.1|6612.3|6606.3|6612.3|6606.3|6610|6604|14
1623434660000|2021-06-11 18:04:20|6612|6606|6612.1|6606.1|6612.3|6606.3|6612|6606|3
1623434670000|2021-06-11 18:04:30|6612.3|6606.3|6613|6607|6613|6607|6612.3|6606.3|7
1623434680000|2021-06-11 18:04:40|6612.8|6606.8|6615.3|6609.3|6617.1|6611.1|6612.6|6606.6|20
1623434690000|2021-06-11 18:04:50|6615.1|6609.1|6615.4|6609.4|6615.9|6609.9|6614.1|6608.1|6
1623434700000|2021-06-11 18:05:00|6614.9|6608.9|6618.8|6612.8|6618.8|6612.8|6614.9|6608.9|46
1623434710000|2021-06-11 18:05:10|6619|6613|6620.1|6614.1|6620.4|6614.4|6618.7|6612.7|40
1623434720000|2021-06-11 18:05:20|6620.6|6614.6|6623.4|6617.4|6623.7|6617.7|6620.6|6614.6|30
1623434730000|2021-06-11 18:05:30|6623.1|6617.1|6620.4|6614.4|6623.9|6617.9|6620.4|6614.4|17
1623434740000|2021-06-11 18:05:40|6620.2|6614.2|6618.4|6612.4|6620.2|6614.2|6618.4|6612.4|5
1623434750000|2021-06-11 18:05:50|6618.9|6612.9|6611|6605|6618.9|6612.9|6610.2|6604.2|17
1623434760000|2021-06-11 18:06:00|6611.5|6605.5|6609.5|6603.5|6611.5|6605.5|6609|6603|28
1623434770000|2021-06-11 18:06:10|6611|6605|6610.6|6604.6|6611.5|6605.5|6608.8|6602.8|22
1623434780000|2021-06-11 18:06:20|6610.4|6604.4|6610.6|6604.6|6611.4|6605.4|6609.8|6603.8|6
1623434790000|2021-06-11 18:06:30|6610|6604|6608.8|6602.8|6610|6604|6607.8|6601.8|17
1623434800000|2021-06-11 18:06:40|6609.1|6603.1|6608.4|6602.4|6609.8|6603.8|6607.9|6601.9|8
1623434810000|2021-06-11 18:06:50|6608.8|6602.8|6608.3|6602.3|6608.9|6602.9|6608.3|6602.3|4
1623434820000|2021-06-11 18:07:00|6609.6|6603.6|6610.8|6604.8|6610.8|6604.8|6609|6603|16
1623434830000|2021-06-11 18:07:10|||||||||3
1623434840000|2021-06-11 18:07:20|6612|6606|6606.6|6600.6|6612.1|6606.1|6606.4|6600.4|31
1623434850000|2021-06-11 18:07:30|6606.3|6600.3|6609.9|6603.9|6609.9|6603.9|6606.3|6600.3|10
1623434860000|2021-06-11 18:07:40|6610.1|6604.1|6609.8|6603.8|6610.3|6604.3|6609.8|6603.8|5
1623434870000|2021-06-11 18:07:50|6608.4|6602.4|6605.9|6599.9|6608.4|6602.4|6605.2|6599.2|46
1623434880000|2021-06-11 18:08:00|6606.2|6600.2|6608.6|6602.6|6608.9|6602.9|6606.2|6600.2|16
1623434890000|2021-06-11 18:08:10|6609.2|6603.2|6610.3|6604.3|6610.3|6604.3|6609.2|6603.2|4
1623434900000|2021-06-11 18:08:20|6609.9|6603.9|6610.4|6604.4|6610.4|6604.4|6609.9|6603.9|8
1623434910000|2021-06-11 18:08:30|6610.6|6604.6|6611.5|6605.5|6612.8|6606.8|6610.6|6604.6|19
1623434920000|2021-06-11 18:08:40|6611.8|6605.8|6615.5|6609.5|6615.5|6609.5|6611.8|6605.8|10
1623434930000|2021-06-11 18:08:50|6616|6610|6616.3|6610.3|6617|6611|6614.3|6608.3|29
1623434940000|2021-06-11 18:09:00|6615.3|6609.3|6615.8|6609.8|6615.8|6609.8|6614.6|6608.6|10
1623434950000|2021-06-11 18:09:10|6616|6610|6614.6|6608.6|6616.1|6610.1|6613.8|6607.8|7
1623434960000|2021-06-11 18:09:20|6614.8|6608.8|6614.9|6608.9|6615.1|6609.1|6614.3|6608.3|7
1623434970000|2021-06-11 18:09:30|6615.2|6609.2|6615.2|6609.2|6615.4|6609.4|6615.2|6609.2|3
1623434980000|2021-06-11 18:09:40|6615.1|6609.1|6612.2|6606.2|6615.1|6609.1|6612.2|6606.2|20
1623434990000|2021-06-11 18:09:50|6611.7|6605.7|6606.4|6600.4|6611.7|6605.7|6606.4|6600.4|27
1623435000000|2021-06-11 18:10:00|6606.2|6600.2|6608.7|6602.7|6608.7|6602.7|6604.7|6598.7|52
1623435010000|2021-06-11 18:10:10|6609.1|6603.1|6607.9|6601.9|6609.4|6603.4|6607.9|6601.9|14
1623435020000|2021-06-11 18:10:20|6608.1|6602.1|6610.2|6604.2|6611.6|6605.6|6608.1|6602.1|22
1623435030000|2021-06-11 18:10:30|6610.6|6604.6|6609.6|6603.6|6612.2|6606.2|6609.4|6603.4|18
1623435040000|2021-06-11 18:10:40|6609.9|6603.9|6608.2|6602.2|6609.9|6603.9|6607.3|6601.3|8
1623435050000|2021-06-11 18:10:50|6608.1|6602.1|6606.1|6600.1|6608.1|6602.1|6605.7|6599.7|25
1623435060000|2021-06-11 18:11:00|6606.4|6600.4|6606.9|6600.9|6607.4|6601.4|6605.4|6599.4|17
1623435070000|2021-06-11 18:11:10|6606.6|6600.6|6607.1|6601.1|6607.2|6601.2|6606.2|6600.2|20
1623435080000|2021-06-11 18:11:20|6607.2|6601.2|6608.1|6602.1|6609.2|6603.2|6607.2|6601.2|36
1623435090000|2021-06-11 18:11:30|6607.9|6601.9|6606.5|6600.5|6608.4|6602.4|6606.5|6600.5|15
1623435100000|2021-06-11 18:11:40|6606.7|6600.7|6607|6601|6608.2|6602.2|6606.5|6600.5|36
1623435110000|2021-06-11 18:11:50|6606.7|6600.7|6606.9|6600.9|6607.7|6601.7|6606.6|6600.6|12
1623435120000|2021-06-11 18:12:00|6607.2|6601.2|6607.9|6601.9|6610.1|6604.1|6606.5|6600.5|59
1623435130000|2021-06-11 18:12:10|6606.9|6600.9|6606|6600|6609.2|6603.2|6606|6600|10
1623435140000|2021-06-11 18:12:20|6605.8|6599.8|6603.7|6597.7|6607.2|6601.2|6603.5|6597.5|47
1623435150000|2021-06-11 18:12:30|6603.5|6597.5|6603.2|6597.2|6604.2|6598.2|6602.8|6596.8|37
1623435160000|2021-06-11 18:12:40|6603|6597|6601.2|6595.2|6603.2|6597.2|6601.2|6595.2|41
1623435170000|2021-06-11 18:12:50|6601.7|6595.7|6601.4|6595.4|6602.7|6596.7|6601.4|6595.4|20
1623435180000|2021-06-11 18:13:00|6601.9|6595.9|6603.9|6597.9|6604.7|6598.7|6600.9|6594.9|48
1623435190000|2021-06-11 18:13:10|6604|6598|6605|6599|6605.7|6599.7|6604|6598|26
1623435200000|2021-06-11 18:13:20|6605.4|6599.4|6606.7|6600.7|6606.7|6600.7|6604.5|6598.5|14
1623435210000|2021-06-11 18:13:30|6607.2|6601.2|6606.9|6600.9|6608|6602|6606.5|6600.5|17
1623435220000|2021-06-11 18:13:40|6606.5|6600.5|6609.2|6603.2|6610.2|6604.2|6605.7|6599.7|61
1623435230000|2021-06-11 18:13:50|6611.5|6605.5|6610.8|6604.8|6611.5|6605.5|6609.5|6603.5|57
1623435240000|2021-06-11 18:14:00|6610.7|6604.7|6609.6|6603.6|6610.7|6604.7|6606.6|6600.6|137
1623435250000|2021-06-11 18:14:10|6609.9|6603.9|6613.5|6607.5|6613.8|6607.8|6609.5|6603.5|303
1623435260000|2021-06-11 18:14:20|6613.8|6607.8|6615.4|6609.4|6618.7|6612.7|6613.1|6607.1|352
1623435270000|2021-06-11 18:14:30|6615.7|6609.7|6606.5|6600.5|6615.7|6609.7|6605.9|6599.9|158
1623435280000|2021-06-11 18:14:40|6605.9|6599.9|6605.9|6599.9|6606.2|6600.2|6605.9|6599.9|230
1623435290000|2021-06-11 18:14:50|6605.6|6599.6|6603.6|6597.6|6605.9|6599.9|6603.6|6597.6|215
1623435300000|2021-06-11 18:15:00|6604.6|6598.6|6607.8|6601.8|6607.8|6601.8|6604.6|6598.6|180
1623435310000|2021-06-11 18:15:10|6609|6603|6610.9|6604.9|6614.4|6608.4|6609|6603|45
1623435320000|2021-06-11 18:15:20|6611.4|6605.4|6608.2|6602.2|6613|6607|6607.2|6601.2|148
1623435330000|2021-06-11 18:15:30|6607.8|6601.8|6607.2|6601.2|6613.1|6607.1|6605.5|6599.5|102
1623435340000|2021-06-11 18:15:40|6606.8|6600.8|6607.8|6601.8|6610.8|6604.8|6606.8|6600.8|59
1623435350000|2021-06-11 18:15:50|6607.5|6601.5|6607.8|6601.8|6607.8|6601.8|6607.5|6601.5|47
1623435360000|2021-06-11 18:16:00|6608.2|6602.2|6608.2|6602.2|6608.2|6602.2|6607.2|6601.2|166
1623435370000|2021-06-11 18:16:10|6607.8|6601.8|6607.2|6601.2|6608.2|6602.2|6606.8|6600.8|245
1623435380000|2021-06-11 18:16:20|6607.5|6601.5|6606.2|6600.2|6607.5|6601.5|6605.9|6599.9|48
1623435390000|2021-06-11 18:16:30|6605.5|6599.5|6604.2|6598.2|6606.8|6600.8|6604.2|6598.2|124
1623435400000|2021-06-11 18:16:40|6606.8|6600.8|6607.2|6601.2|6608.5|6602.5|6600.9|6594.9|128
1623435410000|2021-06-11 18:16:50|6606.2|6600.2|6609.8|6603.8|6610.1|6604.1|6605.5|6599.5|128
1623435420000|2021-06-11 18:17:00|6609.5|6603.5|6610.1|6604.1|6618|6612|6606.5|6600.5|7
1623435430000|2021-06-11 18:17:10|6610.4|6604.4|6609.8|6603.8|6616.3|6610.3|6608.1|6602.1|42
1623435440000|2021-06-11 18:17:20|6610.4|6604.4|6610.4|6604.4|6611.1|6605.1|6609.8|6603.8|87
1623435450000|2021-06-11 18:17:30|6612.1|6606.1|6618.3|6612.3|6618.3|6612.3|6612.1|6606.1|123
1623435460000|2021-06-11 18:17:40|6618.9|6612.9|6617.3|6611.3|6620.6|6614.6|6615.7|6609.7|15
1623435470000|2021-06-11 18:17:50|6617|6611|6615.7|6609.7|6618.3|6612.3|6614.4|6608.4|62
1623435480000|2021-06-11 18:18:00|6616|6610|6618.3|6612.3|6620.9|6614.9|6615.7|6609.7|29
1623435490000|2021-06-11 18:18:10|6618|6612|6618.3|6612.3|6618.3|6612.3|6616|6610|156
1623435500000|2021-06-11 18:18:20|6617.6|6611.6|6614|6608|6617.6|6611.6|6614|6608|41
1623435510000|2021-06-11 18:18:30|6613.7|6607.7|6614.4|6608.4|6614.7|6608.7|6611.4|6605.4|47
1623435520000|2021-06-11 18:18:40|6614.7|6608.7|6614|6608|6614.7|6608.7|6614|6608|45
1623435530000|2021-06-11 18:18:50|6615|6609|6613.1|6607.1|6615.7|6609.7|6613.1|6607.1|33
1623435540000|2021-06-11 18:19:00|6612.7|6606.7|6612.1|6606.1|6612.7|6606.7|6612.1|6606.1|126
1623435550000|2021-06-11 18:19:10|6611.1|6605.1|6612.1|6606.1|6612.4|6606.4|6610.1|6604.1|77
1623435560000|2021-06-11 18:19:20|6612.7|6606.7|6612.1|6606.1|6612.7|6606.7|6612.1|6606.1|42
1623435570000|2021-06-11 18:19:30|6613.4|6607.4|6612.7|6606.7|6614|6608|6612.7|6606.7|50
1623435580000|2021-06-11 18:19:40|6613.1|6607.1|6613.7|6607.7|6614.4|6608.4|6612.1|6606.1|33
1623435590000|2021-06-11 18:19:50|6614.4|6608.4|6614|6608|6614.4|6608.4|6614|6608|40
1623628800000|2021-06-14 00:00:00|6542.6|6536.6|6535.1|6529.1|6547|6536.6|6534|6528|70
1623628810000|2021-06-14 00:00:10|6535.3|6529.3|6536.4|6530.4|6536.7|6530.7|6535.1|6529.1|42
1623628820000|2021-06-14 00:00:20|6536.5|6530.5|6543.8|6537.8|6546.5|6538.8|6536.5|6530.5|29
1623628830000|2021-06-14 00:00:30|6543.5|6537.5|6539.2|6533.2|6543.5|6537.5|6536.2|6530.2|19
1623628840000|2021-06-14 00:00:40|6538.9|6532.9|6538.3|6532.3|6538.9|6532.9|6535.3|6529.3|19
1623628850000|2021-06-14 00:00:50|6539.9|6533.9|6540|6534|6540.8|6534.8|6537.6|6531.6|28
1623628860000|2021-06-14 00:01:00|6539.7|6533.7|6550.3|6544.3|6550.3|6544.3|6539.2|6533.2|39
1623628870000|2021-06-14 00:01:10|6549.1|6543.1|6550.5|6544.5|6551.8|6545.8|6545.5|6537.3|32
1623628880000|2021-06-14 00:01:20|6550.8|6544.8|6550|6544|6553|6547|6549|6543|12
1623628890000|2021-06-14 00:01:30|6549.9|6543.9|6541.4|6535.4|6549.9|6543.9|6540.8|6534.8|45
1623628900000|2021-06-14 00:01:40|6540.5|6534.5|6538.6|6532.6|6541.1|6535.1|6536.7|6530.7|18
1623628910000|2021-06-14 00:01:50|6538.9|6532.9|6532.5|6526.5|6539.3|6533.3|6532.4|6526.4|9
1623628920000|2021-06-14 00:02:00|6533.5|6527.5|6534.3|6528.3|6535.9|6529.9|6530.8|6524.8|42
1623628930000|2021-06-14 00:02:10|6534.1|6528.1|6536.4|6530.4|6537.1|6531.1|6533.7|6527.7|23
1623628940000|2021-06-14 00:02:20|6538.5|6532.5|6532.1|6526.1|6540.2|6532.5|6530.9|6524.9|35
1623628950000|2021-06-14 00:02:30|6531.7|6525.7|6529.7|6523.7|6533.9|6527.9|6528.2|6522.2|19
1623628960000|2021-06-14 00:02:40|6529.2|6523.2|6530.9|6524.9|6530.9|6524.9|6526.5|6520.5|13
1623628970000|2021-06-14 00:02:50|6531|6525|6541.3|6535.3|6542.1|6536.1|6531|6525|12
1623628980000|2021-06-14 00:03:00|6540.3|6534.3|6541.7|6535.7|6543.8|6537.8|6539.8|6533.8|30
1623628990000|2021-06-14 00:03:10|6542.2|6536.2|6544.1|6538.1|6544.6|6538.6|6541.5|6533.3|29
1623629000000|2021-06-14 00:03:20|6544.5|6538.5|6540.4|6534.4|6544.5|6538.5|6539.7|6533.7|15
1623629010000|2021-06-14 00:03:30|6539.3|6533.3|6539.9|6533.9|6540.8|6534.8|6538|6532|5
1623629020000|2021-06-14 00:03:40|6540.3|6534.3|6539.2|6533.2|6540.7|6534.7|6539.2|6533.2|5
1623629030000|2021-06-14 00:03:50|6540.7|6534.7|6540.5|6534.5|6541.1|6535.1|6540|6534|9
1623629040000|2021-06-14 00:04:00|6540|6534|6536|6530|6540.8|6534.8|6536|6530|22
1623629050000|2021-06-14 00:04:10|6536.1|6530.1|6532.2|6526.2|6536.5|6530.5|6532.2|6526.2|20
1623629060000|2021-06-14 00:04:20|6532.5|6526.5|6534|6528|6534|6528|6531.5|6525.5|21
1623629070000|2021-06-14 00:04:30|6534.1|6528.1|6533.5|6527.5|6536.3|6530.3|6533.5|6527.5|30
1623629080000|2021-06-14 00:04:40|6532.6|6526.6|6531.3|6525.3|6532.6|6526.6|6530.6|6524.6|6
1623629090000|2021-06-14 00:04:50|6531.7|6525.7|6531.5|6525.5|6531.7|6525.7|6529.2|6523.2|14
1623629100000|2021-06-14 00:05:00|6531.9|6525.9|6533.7|6527.7|6536|6530|6531.5|6525.5|6
1623629110000|2021-06-14 00:05:10|6533.3|6527.3|6532.3|6526.3|6533.3|6527.3|6532.3|6526.3|0
1623629120000|2021-06-14 00:05:20|6532|6526|6530.8|6524.8|6532.6|6526.6|6530.8|6524.8|10
1623629130000|2021-06-14 00:05:30|6530.5|6524.5|6533.8|6527.8|6535.2|6529.2|6530.5|6524.5|8
1623629140000|2021-06-14 00:05:40|6533.1|6527.1|6532.5|6526.5|6533.6|6527.6|6532.4|6526.4|2
1623629150000|2021-06-14 00:05:50|6532.3|6526.3|6529.6|6523.6|6532.3|6526.3|6529.6|6523.6|19
1623629160000|2021-06-14 00:06:00|6530|6524|6529.7|6523.7|6530|6524|6527.4|6521.4|9
1623629170000|2021-06-14 00:06:10|6529.3|6523.3|6530.5|6524.5|6530.5|6524.5|6529.2|6523.2|21
1623629180000|2021-06-14 00:06:20|6530.2|6524.2|6524.1|6518.1|6530.2|6524.2|6523.5|6517.5|17
1623629190000|2021-06-14 00:06:30|6524.8|6518.8|6520.9|6514.9|6524.8|6518.8|6520.7|6514.7|7
1623629200000|2021-06-14 00:06:40|6520.7|6514.7|6521|6515|6521.7|6515.7|6520.7|6514.7|4
1623629210000|2021-06-14 00:06:50|6521.7|6515.7|6520.4|6514.4|6521.7|6515.7|6518.1|6512.1|4
1623629220000|2021-06-14 00:07:00|6520.5|6514.5|6521.7|6515.7|6524.8|6518.2|6520.5|6514.5|13
1623629230000|2021-06-14 00:07:10|6522.2|6516.2|6520.5|6514.5|6523.3|6517.3|6518.2|6511.2|10
1623629240000|2021-06-14 00:07:20|6520.7|6514.7|6523.8|6513.8|6524.5|6515.9|6518.7|6511.5|6
1623629250000|2021-06-14 00:07:30|6521.3|6515.3|6519.9|6513.9|6522|6516|6519.6|6513.6|10
1623629260000|2021-06-14 00:07:40|6519.7|6513.7|6518.9|6512.9|6520|6514|6518.9|6512.9|2
1623629270000|2021-06-14 00:07:50|6515.9|6509.9|6513.1|6507.1|6517.5|6511.5|6512.6|6506.6|16
1623629280000|2021-06-14 00:08:00|6513.4|6507.4|6500.6|6494.6|6514.8|6508.8|6500.6|6493.1|22
1623629290000|2021-06-14 00:08:10|6501.1|6495.1|6500.1|6494.1|6501.1|6495.1|6500|6494|12
1623629300000|2021-06-14 00:08:20|6500.2|6494.2|6500.5|6494.5|6501.1|6495.1|6499.4|6493.4|5
1623629310000|2021-06-14 00:08:30|6500.6|6494.6|6498.4|6492.4|6500.6|6494.6|6498.4|6492.4|8
1623629320000|2021-06-14 00:08:40|6499.1|6493.1|6499.1|6493.1|6499.5|6493.5|6498.9|6492.9|4
1623629330000|2021-06-14 00:08:50|6501.1|6495.1|6502.7|6496.7|6502.7|6496.7|6500.6|6494.6|20
1623629340000|2021-06-14 00:09:00|6504.4|6498.4|6508.6|6502.6|6512.4|6504.5|6504.4|6498.4|20
1623629350000|2021-06-14 00:09:10|6508.3|6502.3|6508.8|6502.8|6508.8|6502.8|6508.3|6502.3|2
1623629360000|2021-06-14 00:09:20|6508.6|6502.6|6507.5|6501.5|6508.6|6502.6|6507.5|6501.5|6
1623629370000|2021-06-14 00:09:30|6507.6|6501.6|6511.8|6505.8|6511.8|6505.8|6507.6|6500.3|25
1623629380000|2021-06-14 00:09:40|6513.6|6503.6|6511.6|6505.6|6513.6|6506.1|6511.5|6503.6|3
1623629390000|2021-06-14 00:09:50|6511.9|6505.9|6513.3|6507.3|6513.9|6507.9|6511.9|6505.9|3
1623629400000|2021-06-14 00:10:00|6513.1|6507.1|6516.6|6506.6|6516.6|6507.9|6513.1|6506.2|8
1623629410000|2021-06-14 00:10:10|6519.9|6504.9|6519.2|6509.2|6519.9|6509.4|6517.7|6504.7|4
1623629420000|2021-06-14 00:10:20|||||||||2
1623629430000|2021-06-14 00:10:30|6517|6511|6517|6511|6517|6511|6517|6511|2
1623629440000|2021-06-14 00:10:40|6516.7|6510.7|6522|6516|6522|6516|6516.7|6510.7|7
1623629450000|2021-06-14 00:10:50|6521.8|6515.8|6518.3|6512.3|6521.8|6515.8|6518|6512|7
1623629460000|2021-06-14 00:11:00|6518.1|6512.1|6519.1|6513.1|6519.1|6513.1|6518|6512|2
1623629470000|2021-06-14 00:11:10|6519.5|6513.5|6521.7|6511.7|6522.4|6513.5|6519.5|6511.7|13
1623629480000|2021-06-14 00:11:20|6520.6|6514.6|6525|6519|6525|6519|6520.6|6514.6|4
1623629490000|2021-06-14 00:11:30|6525.5|6519.5|6528.5|6522.5|6528.5|6522.5|6525.5|6519.5|4
1623629500000|2021-06-14 00:11:40|6527.8|6521.8|6525.1|6519.1|6528|6521.8|6525.1|6517.3|6
1623629510000|2021-06-14 00:11:50|6526.1|6520.1|6531.1|6525.1|6531.6|6525.6|6526|6520|13
1623629520000|2021-06-14 00:12:00|6530.9|6524.9|6535.4|6529.4|6535.4|6529.4|6530.9|6524.9|4
1623629530000|2021-06-14 00:12:10|6535.2|6529.2|6524.8|6518.8|6535.6|6529.6|6524.8|6518.8|29
1623629540000|2021-06-14 00:12:20|6524.6|6518.6|6521.1|6515.1|6524.6|6518.6|6521.1|6515.1|4
1623629550000|2021-06-14 00:12:30|6525.2|6510.2|6522.1|6512.1|6525.2|6512.1|6522.1|6509.5|10
1623629560000|2021-06-14 00:12:40|6523.2|6513.2|6522.9|6512.9|6523.2|6513.2|6522.9|6512.9|0
1623629570000|2021-06-14 00:12:50|6522.5|6512.5|6519.4|6513.4|6522.5|6514.4|6519.4|6511.3|2
1623629580000|2021-06-14 00:13:00|6518.7|6512.7|6519.8|6504.8|6520.7|6513.3|6517.8|6504.8|23
1623629590000|2021-06-14 00:13:10|6519.5|6504.5|6516.8|6510.8|6519.5|6511|6513.1|6504.5|6
1623629610000|2021-06-14 00:13:30|||||||||2
1623629620000|2021-06-14 00:13:40|6516.7|6510.7|6516.5|6510.5|6516.7|6510.7|6516.3|6510.3|0
1623629630000|2021-06-14 00:13:50|6516.6|6510.6|6517|6511|6517|6511|6516.6|6510.6|0
1623629640000|2021-06-14 00:14:00|6514.3|6508.3|6516.3|6510.3|6516.3|6510.3|6514.3|6508.3|5
1623629650000|2021-06-14 00:14:10|6516.8|6510.8|6517.3|6511.3|6517.3|6511.3|6516.8|6510.8|1
1623629660000|2021-06-14 00:14:20|6517.7|6511.7|6517.5|6511.5|6517.7|6511.7|6517.2|6511.2|1
1623629670000|2021-06-14 00:14:30|6517.1|6511.1|6516.8|6510.8|6517.3|6511.3|6516.8|6510.8|1
1623629680000|2021-06-14 00:14:40|6516.4|6510.4|6516.9|6510.9|6516.9|6510.9|6516.4|6510.4|1
1623629690000|2021-06-14 00:14:50|6516.4|6510.4|6516.9|6510.9|6516.9|6510.9|6516.4|6510.4|5
1623629700000|2021-06-14 00:15:00|6516.6|6510.6|6516.4|6510.4|6517.3|6511.3|6516.4|6510.4|1
1623629710000|2021-06-14 00:15:10|6516.3|6510.3|6516.3|6510.3|6516.3|6510.3|6516.3|6510.3|0
1623629720000|2021-06-14 00:15:20|6514.8|6508.8|6515.1|6509.1|6515.1|6509.1|6514.1|6508.1|12
1623629730000|2021-06-14 00:15:30|6513.9|6507.9|6508.1|6502.1|6513.9|6507.9|6508.1|6502.1|5
1623629740000|2021-06-14 00:15:40|6505.2|6499.2|6503.3|6497.3|6505.2|6499.2|6502.8|6496.8|3
1623629750000|2021-06-14 00:15:50|6504.1|6498.1|6504.2|6498.2|6506.1|6498.6|6504.1|6495.3|6
1623629760000|2021-06-14 00:16:00|6504.6|6498.6|6503.2|6497.2|6506.1|6498.6|6502.5|6495.3|1
1623629770000|2021-06-14 00:16:10|6502.7|6496.7|6496.6|6490.6|6502.8|6496.8|6494.2|6488.2|11
1623629780000|2021-06-14 00:16:20|6496.5|6490.5|6491.5|6485.5|6496.5|6490.5|6491.2|6485.2|10
1623629790000|2021-06-14 00:16:30|6492.6|6486.6|6475|6469|6492.6|6486.6|6474.7|6468.7|41
1623629800000|2021-06-14 00:16:40|6476.8|6470.8|6478.6|6472.6|6478.6|6472.6|6475.5|6469.5|12
1623629810000|2021-06-14 00:16:50|6477.9|6471.9|6465.8|6459.8|6478.9|6472.9|6464.3|6457.6|52
1623629820000|2021-06-14 00:17:00|6467.1|6457.1|6464.9|6449.9|6471.1|6460.1|6463.8|6449.5|23
1623629830000|2021-06-14 00:17:10|6465.1|6455.1|6458.6|6452.6|6465.8|6455.1|6458.6|6448.9|3
1623629840000|2021-06-14 00:17:20|6457.9|6447.9|6449.2|6443.2|6457.9|6449.7|6447.6|6441.6|36
1623629850000|2021-06-14 00:17:30|6448.9|6442.9|6445.5|6439.5|6449.2|6443.2|6444.9|6438.9|29
1623629860000|2021-06-14 00:17:40|6445.4|6439.4|6450|6440|6452.1|6446.1|6444.4|6438.4|19
1623629870000|2021-06-14 00:17:50|6450.1|6440.1|6453.9|6447.9|6460.4|6454.4|6449.3|6440|15
1623629880000|2021-06-14 00:18:00|6453.4|6447.4|6430.6|6424.6|6454.2|6448.2|6429.8|6423.8|24
1623629890000|2021-06-14 00:18:10|6430.3|6424.3|6425.2|6419.2|6430.6|6424.6|6423.2|6415|54
1623629900000|2021-06-14 00:18:20|6425.7|6419.7|6431.7|6425.7|6431.7|6425.7|6425.2|6419.2|11
1623629910000|2021-06-14 00:18:30|6430.3|6424.3|6430.5|6424.5|6432.6|6426.6|6429.5|6423.5|15
1623629920000|2021-06-14 00:18:40|6430.4|6424.4|6426.2|6416.2|6434.1|6427.9|6424.7|6416.2|20
1623629930000|2021-06-14 00:18:50|6424.7|6418.7|6431.3|6425.3|6431.3|6425.3|6424|6415.5|5
1623629940000|2021-06-14 00:19:00|6430.3|6424.3|6433.5|6427.5|6433.8|6427.8|6428.3|6422.3|8
1623629950000|2021-06-14 00:19:10|6433.8|6427.8|6434|6428|6434.3|6428.3|6433.5|6427.5|5
1623629960000|2021-06-14 00:19:20|6435.7|6425.7|6437.6|6422.6|6437.7|6428.4|6434.4|6421.8|5
1623629970000|2021-06-14 00:19:30|6437.3|6422.3|6427.8|6421.8|6437.3|6425.3|6427.3|6421.3|6
1623629980000|2021-06-14 00:19:40|6428|6422|6429.2|6423.2|6429.2|6423.2|6427.8|6421.8|2
1623629990000|2021-06-14 00:19:50|6429.6|6423.6|6427.1|6421.1|6429.7|6423.7|6427.1|6421.1|5
1623630000000|2021-06-14 00:20:00|6427.6|6421.6|6425.7|6415.7|6429.1|6423.1|6421.5|6415.2|14
1623630010000|2021-06-14 00:20:10|6425.2|6415.2|6425.2|6415.2|6425.7|6417.7|6423.2|6414.5|47
1623630020000|2021-06-14 00:20:20|6423.7|6417.7|6425|6419|6427.5|6419|6423.7|6416.8|0
1623630030000|2021-06-14 00:20:30|6426|6420|6426|6420|6426|6420|6426|6420|4
1623630040000|2021-06-14 00:20:40|6426.3|6420.3|6426.7|6420.7|6428.2|6422.2|6426|6420|5
1623630050000|2021-06-14 00:20:50|6428.5|6418.5|6427|6421|6428.5|6421|6425.9|6418.5|6
1623630060000|2021-06-14 00:21:00|6427.2|6421.2|6433.6|6427.6|6433.6|6427.6|6427.2|6421.2|29
1623630070000|2021-06-14 00:21:10|6433.1|6427.1|6432.5|6426.5|6434.6|6428.6|6432.5|6426.5|6
1623630080000|2021-06-14 00:21:20|6433|6427|6435.5|6429.5|6436.3|6430|6433|6426.3|7
1623630090000|2021-06-14 00:21:30|6436|6430|6437|6431|6437|6431|6435.3|6429.3|2
1623630100000|2021-06-14 00:21:40|6437.1|6431.1|6436.3|6430.3|6437.5|6431.5|6435.8|6429.8|7
1623630110000|2021-06-14 00:21:50|6436.5|6430.5|6436.8|6430.8|6437|6431|6436.3|6430.3|10
1623630120000|2021-06-14 00:22:00|6436.3|6430.3|6433.9|6427.9|6438.1|6432.1|6433.9|6427.9|7
1623630130000|2021-06-14 00:22:10|6432.9|6426.9|6436.7|6426.7|6436.7|6428.1|6431.6|6425.6|4
1623630140000|2021-06-14 00:22:20|6436.6|6426.6|6433.7|6427.7|6437.4|6428.4|6433.7|6426.6|0
1623630150000|2021-06-14 00:22:30|6433.4|6427.4|6432.3|6426.3|6433.7|6427.7|6431.1|6425.1|1
1623630160000|2021-06-14 00:22:40|6432.1|6426.1|6428.6|6422.6|6432.1|6426.1|6428.5|6422.5|1
1623630170000|2021-06-14 00:22:50|6429.1|6423.1|6426.3|6420.3|6429.3|6423.3|6421.1|6415.1|12
1623630180000|2021-06-14 00:23:00|6426.1|6420.1|6424.6|6418.6|6426.5|6420.5|6424.6|6418.6|3
1623630190000|2021-06-14 00:23:10|6424.3|6418.3|6421.9|6415.9|6424.3|6418.3|6421.6|6415.6|8
1623630200000|2021-06-14 00:23:20|6422.1|6416.1|6423|6417|6424|6418|6422.1|6416.1|2
1623630210000|2021-06-14 00:23:30|6423.7|6417.7|6419.5|6413.5|6423.7|6417.7|6419.3|6413.3|2
1623630220000|2021-06-14 00:23:40|6419.6|6413.6|6420|6414|6420|6414|6419.3|6413.3|3
1623630230000|2021-06-14 00:23:50|6420.4|6414.4|6420.6|6414.6|6420.6|6414.6|6419.3|6413.3|5
1623630240000|2021-06-14 00:24:00|6420.3|6414.3|6424.8|6418.8|6424.8|6418.8|6420.3|6414.3|3
1623630250000|2021-06-14 00:24:10|6425.3|6419.3|6426|6420|6426.7|6420.7|6425|6419|0
1623630260000|2021-06-14 00:24:20|6425.6|6419.6|6426|6420|6426|6420|6425.6|6419.6|2
1623630270000|2021-06-14 00:24:30|6426.1|6420.1|6428.5|6422.5|6429|6423|6426.1|6420.1|4
1623630280000|2021-06-14 00:24:40|6428.8|6422.8|6433.5|6427.5|6434.1|6428.1|6428.8|6422.8|6
1623630290000|2021-06-14 00:24:50|6433.1|6427.1|6427.8|6417.8|6433.3|6427.3|6423.3|6417.3|14
1623630300000|2021-06-14 00:25:00|6427.4|6417.4|6427.8|6417.8|6427.8|6417.8|6427.4|6417.4|0
1623630310000|2021-06-14 00:25:10|6428.3|6418.3|6425.4|6419.4|6428.3|6419.4|6425.4|6416.7|0
1623630320000|2021-06-14 00:25:20|6425.7|6419.7|6427.1|6421.1|6427.1|6421.1|6424.7|6418.7|1
1623630330000|2021-06-14 00:25:30|6426.4|6420.4|6425.9|6419.9|6427.5|6421.5|6425.4|6419.4|8
1623630340000|2021-06-14 00:25:40|6425.5|6419.5|6426.6|6420.6|6426.6|6420.6|6425.5|6419.5|4
1623630350000|2021-06-14 00:25:50|6426.1|6420.1|6427.3|6421.3|6427.3|6421.3|6425.4|6419.4|4
1623630360000|2021-06-14 00:26:00|6426.6|6420.6|6423|6417|6426.7|6420.7|6419.4|6413.4|17
1623630370000|2021-06-14 00:26:10|6421.4|6415.4|6424.1|6418.1|6424.1|6418.1|6421.4|6415.4|0
1623630380000|2021-06-14 00:26:20|6423.4|6417.4|6423.1|6417.1|6424.1|6418.1|6421.6|6415.6|2
1623630390000|2021-06-14 00:26:30|6423.5|6417.5|6421.4|6415.4|6425.3|6419.3|6421|6415|3
1623630400000|2021-06-14 00:26:40|6420.4|6414.4|6420.9|6414.9|6421.2|6415.2|6420.4|6414.4|2
1623630410000|2021-06-14 00:26:50|6421.3|6415.3|6427.4|6421.4|6427.9|6421.9|6421.3|6415.3|2
1623630420000|2021-06-14 00:27:00|6428.1|6422.1|6429.9|6423.9|6429.9|6423.9|6427.9|6421.9|2
1623630430000|2021-06-14 00:27:10|6430.4|6424.4|6430.1|6424.1|6430.6|6424.6|6430.1|6424.1|7
1623630440000|2021-06-14 00:27:20|6429.8|6423.8|6427|6421|6429.8|6423.8|6427|6421|2
1623630450000|2021-06-14 00:27:30|6427.1|6421.1|6427|6421|6428|6422|6426.4|6420.4|1
1623630460000|2021-06-14 00:27:40|6427.1|6421.1|6426.6|6420.6|6427.1|6421.1|6426.6|6420.6|5
1623630470000|2021-06-14 00:27:50|6426.3|6420.3|6426.3|6420.3|6426.3|6420.3|6426.3|6420.3|0
1623630480000|2021-06-14 00:28:00|6426.9|6420.9|6427.3|6421.3|6427.4|6421.4|6426.4|6420.4|2
1623630490000|2021-06-14 00:28:10|6426.9|6420.9|6426.9|6420.9|6426.9|6420.9|6426.9|6420.9|2
1623630500000|2021-06-14 00:28:20|6426.4|6420.4|6427.8|6421.8|6427.8|6421.8|6426.1|6420.1|6
1623630510000|2021-06-14 00:28:30|6427.4|6421.4|6424.4|6418.4|6427.4|6421.4|6424.4|6418.4|3
1623630520000|2021-06-14 00:28:40|6423.1|6417.1|6422.8|6416.8|6423.1|6417.1|6422.8|6416.8|2
1623630530000|2021-06-14 00:28:50|6422.5|6416.5|6420.8|6414.8|6422.8|6416.8|6419.8|6413.8|4
1623630540000|2021-06-14 00:29:00|6421.1|6415.1|6421.8|6415.8|6422.3|6416.3|6420.5|6414.5|5
1623630550000|2021-06-14 00:29:10|6421.4|6415.4|6423.1|6417.1|6423.1|6417.1|6421.4|6415.4|2
1623630560000|2021-06-14 00:29:20|6423.3|6417.3|6424.4|6418.4|6424.4|6418.4|6423.3|6417.3|2
1623630570000|2021-06-14 00:29:30|6424.3|6418.3|6424.9|6418.9|6424.9|6418.9|6424.3|6418.3|0
1623630580000|2021-06-14 00:29:40|6425.1|6419.1|6425.4|6419.4|6425.4|6419.4|6425.1|6419.1|1
1623630590000|2021-06-14 00:29:50|6425.9|6419.9|6421|6415|6425.9|6419.9|6421|6415|7
1623630600000|2021-06-14 00:30:00|6421.6|6415.6|6421.8|6415.8|6422.3|6416.3|6421.3|6415.3|0
1623630610000|2021-06-14 00:30:10|6421.6|6415.6|6421.9|6415.9|6422.3|6416.3|6420.9|6414.9|0
1623630620000|2021-06-14 00:30:20|6422.4|6416.4|6422.9|6416.9|6422.9|6416.9|6422.4|6416.4|5
1623630630000|2021-06-14 00:30:30|6422.6|6416.6|6418.7|6412.7|6422.6|6416.6|6417.9|6409.7|18
1623630640000|2021-06-14 00:30:40|6418.2|6412.2|6414.6|6408.6|6418.2|6412.2|6414.6|6408.6|1
1623630650000|2021-06-14 00:30:50|6414.4|6408.4|6407.1|6401.1|6414.4|6408.4|6407.1|6401.1|49
1623630660000|2021-06-14 00:31:00|6407.3|6401.3|6404.6|6398.6|6407.5|6401.5|6404.6|6398.6|17
1623630670000|2021-06-14 00:31:10|6403|6397|6403.9|6397.9|6404.7|6398.7|6400|6394|12
1623630680000|2021-06-14 00:31:20|6402.2|6396.2|6401.2|6395.2|6402.2|6396.2|6400.9|6394.9|34
1623630690000|2021-06-14 00:31:30|6401.1|6395.1|6404.4|6398.4|6404.4|6398.4|6401.1|6395.1|9
1623630700000|2021-06-14 00:31:40|6406.2|6400.2|6407.2|6401.2|6407.2|6401.2|6406.2|6400.2|7
1623630710000|2021-06-14 00:31:50|6408.4|6402.4|6403.8|6397.8|6408.4|6402.4|6403.7|6397.7|11
1623630720000|2021-06-14 00:32:00|6405.3|6399.3|6403.4|6397.4|6405.3|6399.3|6402.1|6396.1|2
1623630730000|2021-06-14 00:32:10|6402.9|6396.9|6384.1|6378.1|6403.7|6397.7|6384.1|6378.1|13
1623630740000|2021-06-14 00:32:20|6383.9|6377.9|6383.1|6377.1|6388.1|6378.9|6382.8|6376|20
1623630750000|2021-06-14 00:32:30|6383.4|6377.4|6373.3|6367.3|6385.9|6377.4|6373.3|6365.1|30
1623630760000|2021-06-14 00:32:40|6370.8|6364.8|6362|6352|6371.9|6365.8|6361.5|6352|18
1623630770000|2021-06-14 00:32:50|6359.7|6353.7|6355.1|6349.1|6359.7|6353.7|6353.6|6346.8|15
1623630780000|2021-06-14 00:33:00|6355.8|6349.8|6360.8|6354.8|6363.6|6357.6|6355.8|6349.8|8
1623630790000|2021-06-14 00:33:10|6360.7|6354.7|6358.1|6352.1|6360.7|6354.7|6358.1|6352.1|9
1623630800000|2021-06-14 00:33:20|6358|6352|6352.6|6346.6|6358.3|6352.3|6352.6|6346.6|3
1623630810000|2021-06-14 00:33:30|6347.1|6341.1|6348.8|6342.8|6351.8|6343|6346.6|6340.6|8
1623630820000|2021-06-14 00:33:40|6349|6343|6348.2|6342.2|6349.7|6343.7|6348.2|6342.2|19
1623630830000|2021-06-14 00:33:50|6348.7|6342.7|6335.5|6329.5|6348.8|6342.8|6335.5|6329.5|15
1623630840000|2021-06-14 00:34:00|6337.1|6327.1|6333.5|6327.5|6337.5|6331.5|6323.3|6317.3|58
1623630850000|2021-06-14 00:34:10|6333.4|6327.4|6335.8|6329.8|6337.5|6331.5|6332.1|6325.3|15
1623630860000|2021-06-14 00:34:20|6336.1|6330.1|6346.3|6340.3|6348.9|6342.9|6336.1|6330.1|95
1623630870000|2021-06-14 00:34:30|6345.9|6339.9|6343.8|6337.8|6348.8|6342.8|6342.5|6336.5|24
1623630880000|2021-06-14 00:34:40|6344.2|6338.2|6343.5|6337.5|6344.2|6338.2|6343.5|6337.5|4
1623630890000|2021-06-14 00:34:50|6343.4|6337.4|6334.9|6328.9|6343.7|6337.7|6334.9|6326.4|18
1623630900000|2021-06-14 00:35:00|6334.8|6328.8|6328|6322|6334.8|6328.8|6328|6322|7
1623630910000|2021-06-14 00:35:10|6328.7|6322.7|6328.3|6318.3|6330.3|6322.8|6326|6315.3|15
1623630920000|2021-06-14 00:35:20|6326.2|6320.2|6327.5|6317.5|6328.3|6320.2|6323.5|6316|8
1623630930000|2021-06-14 00:35:30|6328.2|6318.2|6328.1|6322.1|6329.7|6323.5|6326.6|6314.7|24
1623630940000|2021-06-14 00:35:40|6328.2|6322.2|6328.8|6322.8|6329.5|6323.5|6328|6322|5
1623630950000|2021-06-14 00:35:50|6329.2|6323.2|6333.4|6327.4|6336.1|6330.1|6329.2|6323.2|13
1623630960000|2021-06-14 00:36:00|6333.5|6327.5|6341.6|6335.6|6343.2|6336.2|6333.5|6327.5|14
1623630970000|2021-06-14 00:36:10|6340.1|6334.1|6342.1|6336.1|6342.9|6336.9|6340.1|6334.1|4
1623630980000|2021-06-14 00:36:20|6342.9|6336.9|6344.7|6338.7|6344.8|6338.8|6341.8|6335.8|2
1623630990000|2021-06-14 00:36:30|6345.2|6339.2|6346.1|6340.1|6346.1|6340.1|6345.2|6339.2|4
1623631000000|2021-06-14 00:36:40|6346.5|6340.5|6347|6341|6347|6341|6346.5|6340.5|9
1623631010000|2021-06-14 00:36:50|6347.2|6341.2|6352.2|6346.2|6352.2|6346.2|6347.2|6341.2|15
1623631020000|2021-06-14 00:37:00|6352.6|6346.6|6360.3|6354.3|6360.3|6354.3|6352.1|6346.1|5
1623631030000|2021-06-14 00:37:10|6360.6|6354.6|6365.4|6355.4|6368.5|6359.1|6360.6|6352|10
1623631040000|2021-06-14 00:37:20|6365.3|6355.3|6362.9|6356.9|6365.4|6359|6362.6|6355.1|4
1623631050000|2021-06-14 00:37:30|6363.8|6357.8|6367|6361|6367.4|6361.4|6363.8|6357.8|2
1623631060000|2021-06-14 00:37:40|6366.9|6360.9|6369.2|6359.2|6369.2|6362.6|6366|6358.5|5
1623631070000|2021-06-14 00:37:50|6369.6|6363.6|6368.1|6362.1|6371|6364.4|6367.8|6361|7
1623631080000|2021-06-14 00:38:00|6368.7|6362.7|6364.7|6358.7|6370.7|6363.1|6364.7|6358.7|2
1623631090000|2021-06-14 00:38:10|6366.5|6351.5|6355.8|6349.8|6366.5|6353.4|6354.3|6348.3|16
1623631100000|2021-06-14 00:38:20|6355.2|6349.2|6351.5|6341.5|6362.3|6350.8|6346|6339|16
1623631110000|2021-06-14 00:38:30|6349.2|6343.2|6355.1|6349.1|6355.1|6349.1|6349.2|6343.2|3
1623631120000|2021-06-14 00:38:40|6355.8|6349.8|6353.8|6343.8|6357.6|6350.1|6351.6|6342.6|12
1623631130000|2021-06-14 00:38:50|6353.9|6347.9|6357|6342|6357|6347.9|6352.6|6342|6
1623631140000|2021-06-14 00:39:00|6356.3|6341.3|6348.7|6342.7|6356.7|6345.7|6348.4|6341.3|7
1623631150000|2021-06-14 00:39:10|6349.5|6343.5|6347.8|6341.8|6349.5|6343.5|6347.8|6341.8|11
1623631160000|2021-06-14 00:39:20|6347.2|6341.2|6351.9|6336.9|6351.9|6342.5|6347.2|6336.9|17
1623631170000|2021-06-14 00:39:30|6350.8|6335.8|6347.3|6337.3|6351.4|6340.9|6345.9|6335|2
1623631180000|2021-06-14 00:39:40|6347.2|6337.2|6346.1|6340.1|6347.8|6340.1|6345.5|6337.2|1
1623631190000|2021-06-14 00:39:50|6344|6338|6344|6338|6344|6338|6344|6338|2
1623631200000|2021-06-14 00:40:00|6343.6|6337.6|6345.8|6339.8|6345.8|6339.8|6343.2|6337.2|8
1623631210000|2021-06-14 00:40:10|6346.6|6340.6|6352.6|6342.6|6352.6|6342.6|6346.6|6340.6|7
1623631220000|2021-06-14 00:40:20|6352.8|6342.8|6353.1|6347.1|6353.1|6347.1|6351.5|6342.8|1
1623631230000|2021-06-14 00:40:30|6353.3|6347.3|6355.4|6349.4|6355.6|6349.6|6353.3|6347.3|4
1623631240000|2021-06-14 00:40:40|6355.9|6349.9|6356.4|6350.4|6356.4|6350.4|6355.9|6349.9|7
1623631250000|2021-06-14 00:40:50|6356.6|6350.6|6359.6|6353.6|6360.5|6354.5|6356.6|6350.6|4
1623631260000|2021-06-14 00:41:00|6359.4|6353.4|6361.6|6355.6|6361.6|6355.6|6359.4|6353.4|2
1623631270000|2021-06-14 00:41:10|6360.3|6354.3|6364.2|6354.2|6367.6|6354.8|6359.6|6352.2|14
1623631280000|2021-06-14 00:41:20|6364.6|6354.6|6362.9|6356.9|6364.6|6358|6362.9|6354.6|9
1623631300000|2021-06-14 00:41:40|6364.7|6358.7|6364.7|6358.7|6364.7|6358.7|6364.7|6358.7|4
1623631310000|2021-06-14 00:41:50|6364.6|6358.6|6363.6|6357.6|6364.6|6358.6|6363.6|6357.6|2
1623631320000|2021-06-14 00:42:00|6364.3|6358.3|6363.6|6357.6|6364.3|6358.3|6362.9|6356.9|10
1623631330000|2021-06-14 00:42:10|6364.1|6358.1|6362.5|6356.5|6364.1|6358.1|6362.5|6356.5|11
1623631340000|2021-06-14 00:42:20|6364.2|6358.2|6362.1|6356.1|6364.2|6358.2|6362.1|6356.1|0
1623631350000|2021-06-14 00:42:30|6361.8|6355.8|6358.3|6352.3|6361.8|6355.8|6358|6352|18
1623631360000|2021-06-14 00:42:40|6357.8|6351.8|6358.6|6352.6|6358.6|6352.6|6356.5|6350.5|5
1623631370000|2021-06-14 00:42:50|6357.1|6351.1|6357|6351|6357.3|6351.3|6357|6351|5
1623631380000|2021-06-14 00:43:00|6357.5|6351.5|6354.9|6348.9|6357.5|6351.5|6354.9|6348.9|10
1623631390000|2021-06-14 00:43:10|6355.2|6349.2|6350.7|6344.7|6355.2|6349.2|6350.7|6344.7|8
1623631400000|2021-06-14 00:43:20|6350|6344|6350|6344|6350|6344|6350|6344|1
1623631410000|2021-06-14 00:43:30|6350.1|6344.1|6347|6341|6350.5|6344.5|6347|6341|2
1623631420000|2021-06-14 00:43:40|6347.7|6341.7|6348|6342|6349|6343|6347.7|6341.7|12
1623631430000|2021-06-14 00:43:50|6347.6|6341.6|6346.4|6340.4|6347.6|6341.6|6346.2|6340.2|2
1623631440000|2021-06-14 00:44:00|6346.7|6340.7|6353.1|6347.1|6353.1|6347.1|6346.2|6340.2|4
1623631450000|2021-06-14 00:44:10|||||||||1
1623631460000|2021-06-14 00:44:20|||||||||1
1623631470000|2021-06-14 00:44:30|6353.4|6347.4|6353.4|6347.4|6353.9|6347.9|6353.4|6347.4|2
1623631490000|2021-06-14 00:44:50|6353.6|6347.6|6354.1|6348.1|6354.8|6348.8|6353.6|6347.6|15
1623631500000|2021-06-14 00:45:00|6353.8|6347.8|6353.8|6347.8|6354.1|6348.1|6353.8|6347.8|4
1623631510000|2021-06-14 00:45:10|6352.8|6346.8|6352.8|6346.8|6352.8|6346.8|6352.5|6346.5|1
1623631520000|2021-06-14 00:45:20|6353.3|6347.3|6353.3|6347.3|6353.4|6347.4|6350.9|6344.9|2
1623631530000|2021-06-14 00:45:30|6354|6348|6353.5|6347.5|6354.6|6348.6|6353.5|6347.5|2
1623631540000|2021-06-14 00:45:40|6353.6|6347.6|6353.6|6347.6|6353.6|6347.6|6353.6|6347.6|1
1623631550000|2021-06-14 00:45:50|6353.5|6347.5|6354|6348|6354|6348|6353.5|6347.5|0
1623631560000|2021-06-14 00:46:00|6353.6|6347.6|6353.3|6347.3|6353.6|6347.6|6352.8|6346.8|3
1623631570000|2021-06-14 00:46:10|6353.7|6347.7|6351.7|6345.7|6354.4|6348.4|6351.7|6345.7|11
1623631580000|2021-06-14 00:46:20|6352|6346|6350.6|6344.6|6352|6346|6350.2|6344.2|4
1623631600000|2021-06-14 00:46:40|6351.3|6345.3|6355.2|6349.2|6355.2|6349.2|6351.3|6345.3|3
1623631610000|2021-06-14 00:46:50|6355.9|6349.9|6359.6|6353.6|6359.6|6353.6|6355.9|6349.9|1
1623631620000|2021-06-14 00:47:00|6361.6|6355.6|6363.2|6357.2|6363.2|6357.2|6361.6|6355.6|3
1623631630000|2021-06-14 00:47:10|6363.7|6357.7|6362.7|6356.7|6364.4|6358.4|6362.7|6356.7|7
1623631640000|2021-06-14 00:47:20|6362.2|6356.2|6361.2|6355.2|6362.2|6356.2|6361.2|6355.2|0
1623631670000|2021-06-14 00:47:50|6361.4|6355.4|6360.2|6354.2|6361.4|6355.4|6360.2|6354.2|3
1623631690000|2021-06-14 00:48:10|6360.7|6354.7|6360|6354|6360.7|6354.7|6360|6354|9
1623631710000|2021-06-14 00:48:30|6358.9|6352.9|6358.5|6352.5|6358.9|6352.9|6358.4|6352.4|5
1623631720000|2021-06-14 00:48:40|6358.9|6352.9|6359|6353|6359|6353|6358.9|6352.9|1
1623631730000|2021-06-14 00:48:50|6359.4|6353.4|6358.7|6352.7|6359.9|6353.9|6358.7|6352.7|0
1623631740000|2021-06-14 00:49:00|6359.4|6353.4|6359.9|6353.9|6360.7|6354.7|6359.4|6353.4|3
1623631750000|2021-06-14 00:49:10|6358.4|6352.4|6358.4|6352.4|6358.4|6352.4|6358.4|6352.4|4
1623631760000|2021-06-14 00:49:20|6358.7|6352.7|6356.7|6350.7|6358.7|6352.7|6356.6|6350.6|4
1623631770000|2021-06-14 00:49:30|6356.9|6350.9|6354.2|6348.2|6357.2|6351.2|6354.2|6348.2|8
1623631780000|2021-06-14 00:49:40|6353.8|6347.8|6351.7|6345.7|6353.8|6347.8|6351.4|6345.4|9
1623631790000|2021-06-14 00:49:50|6351.2|6345.2|6350.9|6344.9|6351.3|6345.3|6350.9|6344.9|1
1623631800000|2021-06-14 00:50:00|||||||||2
1623631810000|2021-06-14 00:50:10|6350.4|6344.4|6350.9|6344.9|6350.9|6344.9|6350.4|6344.4|1
1623631820000|2021-06-14 00:50:20|6351.3|6345.3|6351.1|6345.1|6351.3|6345.3|6350.6|6344.6|5
1623631830000|2021-06-14 00:50:30|6350.6|6344.6|6346.6|6340.6|6350.6|6344.6|6346.6|6340.6|5
1623631840000|2021-06-14 00:50:40|6346.1|6340.1|6343.1|6337.1|6346.1|6340.1|6343.1|6337.1|11
1623631850000|2021-06-14 00:50:50|6343.3|6337.3|6345.9|6339.9|6350.7|6340.4|6342.6|6335.4|7
1623631860000|2021-06-14 00:51:00|6345.4|6339.4|6346.4|6340.4|6346.4|6340.4|6345.4|6339.4|2
1623631870000|2021-06-14 00:51:10|6348.5|6338.5|6347.2|6341.2|6348.5|6341.2|6346.4|6338.5|0
1623631880000|2021-06-14 00:51:20|6350|6344|6349.9|6343.9|6350|6344|6349.9|6343.9|25
1623631890000|2021-06-14 00:51:30|6349.5|6343.5|6349.9|6343.9|6349.9|6343.9|6349.5|6343.5|0
1623631900000|2021-06-14 00:51:40|6350.2|6344.2|6352.9|6342.9|6352.9|6344.7|6350.2|6342.9|7
1623631910000|2021-06-14 00:51:50|6353|6343|6353.4|6343.4|6353.4|6343.4|6353|6343|0
1623631920000|2021-06-14 00:52:00|6353.2|6343.2|6353.4|6343.4|6353.4|6343.4|6353|6343|1
1623631930000|2021-06-14 00:52:10|6353.2|6343.2|6353.2|6347.2|6353.2|6347.2|6351.4|6343.2|8
1623631940000|2021-06-14 00:52:20|6353.9|6347.9|6356|6350|6356|6350|6353.9|6347.9|4
1623631950000|2021-06-14 00:52:30|6355.7|6349.7|6356.7|6350.7|6356.7|6350.7|6355.7|6349.7|0
1623631960000|2021-06-14 00:52:40|6357|6351|6355.7|6349.7|6357|6351|6355.7|6349.7|2
1623631970000|2021-06-14 00:52:50|6356|6350|6359.3|6353.3|6359.3|6353.3|6356|6350|8
1623631980000|2021-06-14 00:53:00|6359|6353|6362.8|6356.8|6362.8|6356.8|6358.8|6352.8|3
1623632000000|2021-06-14 00:53:20|||||||||1
1623632010000|2021-06-14 00:53:30|6363.2|6357.2|6363.2|6357.2|6363.2|6357.2|6363.2|6357.2|0
1623632020000|2021-06-14 00:53:40|6362.8|6356.8|6362.8|6356.8|6363.3|6357.3|6362.8|6356.8|2
1623632030000|2021-06-14 00:53:50|6362.2|6356.2|6363|6357|6363|6357|6362|6356|2
1623632040000|2021-06-14 00:54:00|6360.7|6354.7|6360|6354|6360.7|6354.7|6360|6354|2
1623632050000|2021-06-14 00:54:10|6359.3|6353.3|6361.5|6355.5|6361.5|6355.5|6359.3|6353.3|1
1623632060000|2021-06-14 00:54:20|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|0
1623632070000|2021-06-14 00:54:30|6362.5|6356.5|6362.5|6356.5|6362.5|6356.5|6362.5|6356.5|0
1623632080000|2021-06-14 00:54:40|6363|6357|6364.2|6358.2|6364.2|6358.2|6363|6357|0
1623632090000|2021-06-14 00:54:50|6363.1|6357.1|6358|6352|6363.1|6357.1|6358|6352|5
1623632130000|2021-06-14 00:55:30|6356.8|6350.8|6352.8|6346.8|6356.8|6350.8|6352.8|6346.8|1
1623632140000|2021-06-14 00:55:40|6353.3|6347.3|6353.5|6347.5|6353.5|6347.5|6353.3|6347.3|0
1623632150000|2021-06-14 00:55:50|6356.5|6341.5|6348.9|6342.9|6356.5|6344.9|6348.9|6341.5|12
1623632160000|2021-06-14 00:56:00|6347.2|6341.2|6349|6343|6349|6343|6347.2|6341.2|0
1623632170000|2021-06-14 00:56:10|6349.2|6343.2|6349.2|6343.2|6349.2|6343.2|6349.2|6343.2|1
1623632180000|2021-06-14 00:56:20|6349.5|6343.5|6353.2|6343.2|6353.4|6344.7|6349.5|6343|6
1623632190000|2021-06-14 00:56:30|6352.9|6342.9|6351.4|6345.4|6352.9|6346.1|6349.2|6342.9|19
1623632200000|2021-06-14 00:56:40|6351.3|6345.3|6351|6345|6351.9|6345.9|6351|6345|5
1623632210000|2021-06-14 00:56:50|6350.4|6344.4|6350.4|6344.4|6350.4|6344.4|6350.4|6344.4|0
1623632220000|2021-06-14 00:57:00|6350|6344|6349.4|6343.4|6350|6344|6349.4|6343.4|0
1623632230000|2021-06-14 00:57:10|6348.3|6342.3|6351.2|6345.2|6351.5|6345.5|6348.3|6342.3|4
1623632240000|2021-06-14 00:57:20|6351.5|6345.5|6351.5|6345.5|6351.5|6345.5|6351.5|6345.5|0
1623632250000|2021-06-14 00:57:30|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|0
1623632260000|2021-06-14 00:57:40|6352.9|6346.9|6352.9|6346.9|6352.9|6346.9|6352.9|6346.9|10
1623632270000|2021-06-14 00:57:50|6352.6|6346.6|6353.1|6347.1|6353.1|6347.1|6352.6|6346.6|11
1623632280000|2021-06-14 00:58:00|6355.2|6345.2|6355.2|6345.2|6355.2|6345.2|6355.2|6345.2|2
1623632290000|2021-06-14 00:58:10|6356.3|6346.3|6357|6351|6357.4|6351|6354.8|6346.3|14
1623632300000|2021-06-14 00:58:20|6357.5|6351.5|6361.7|6355.7|6361.7|6355.7|6357.5|6351.5|16
1623632310000|2021-06-14 00:58:30|6362.1|6356.1|6362.1|6356.1|6362.1|6356.1|6362.1|6356.1|12
1623632320000|2021-06-14 00:58:40|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|0
1623632330000|2021-06-14 00:58:50|6362.1|6356.1|6362.1|6356.1|6362.1|6356.1|6362.1|6356.1|2
1623632340000|2021-06-14 00:59:00|6364.9|6358.9|6365.2|6359.2|6365.2|6359.2|6364.9|6358.9|3
1623632350000|2021-06-14 00:59:10|6366.4|6360.4|6366.4|6360.4|6366.4|6360.4|6366.4|6360.4|0
1623632360000|2021-06-14 00:59:20|||||||||11
1623632370000|2021-06-14 00:59:30|6366.9|6360.9|6368.2|6362.2|6368.7|6362.7|6366.9|6360.9|5
1623632380000|2021-06-14 00:59:40|6367.9|6361.9|6367.4|6361.4|6368.4|6362.4|6367.3|6361.3|2
1623632390000|2021-06-14 00:59:50|6366.7|6360.7|6365.7|6359.7|6366.7|6360.7|6365.2|6359.2|2
1623632400000|2021-06-14 01:00:00|6365.4|6359.4|6365.9|6359.9|6365.9|6359.9|6365|6359|3
1623632410000|2021-06-14 01:00:10|6366|6360|6366.7|6360.7|6366.7|6360.7|6366|6360|0
1623632420000|2021-06-14 01:00:20|6367|6361|6368.6|6362.6|6368.6|6362.6|6367|6361|3
1623632430000|2021-06-14 01:00:30|6368.4|6362.4|6368.6|6362.6|6368.6|6362.6|6368.4|6362.4|1
1623632440000|2021-06-14 01:00:40|6370.1|6364.1|6369.3|6363.3|6370.1|6364.1|6369.3|6363.3|5
1623632450000|2021-06-14 01:00:50|||||||||3
1623632460000|2021-06-14 01:01:00|6369.8|6363.8|6369.8|6363.8|6369.8|6363.8|6369.8|6363.8|0
1623632470000|2021-06-14 01:01:10|||||||||1
1623632480000|2021-06-14 01:01:20|6369.9|6363.9|6369.8|6363.8|6369.9|6363.9|6369.6|6363.6|6
1623632490000|2021-06-14 01:01:30|6369.6|6363.6|6370.8|6364.8|6370.8|6364.8|6369.6|6363.6|2
1623632500000|2021-06-14 01:01:40|6369.3|6363.3|6368.6|6362.6|6369.3|6363.3|6368.6|6362.6|2
1623632510000|2021-06-14 01:01:50|6368.8|6362.8|6368.4|6362.4|6369.1|6363.1|6366.9|6360.9|7
1623632520000|2021-06-14 01:02:00|6368.1|6362.1|6369.1|6363.1|6369.1|6363.1|6368.1|6362.1|0
1623632530000|2021-06-14 01:02:10|6368.2|6362.2|6369.6|6363.6|6369.6|6363.6|6368.2|6362.2|5
1623632550000|2021-06-14 01:02:30|6369.4|6363.4|6369.9|6363.9|6369.9|6363.9|6369.4|6363.4|3
1623632560000|2021-06-14 01:02:40|6368.4|6362.4|6368.4|6362.4|6368.4|6362.4|6368.4|6362.4|2
1623632570000|2021-06-14 01:02:50|6368.8|6362.8|6367.4|6361.4|6368.8|6362.8|6367.4|6361.4|1
1623632580000|2021-06-14 01:03:00|6367.7|6361.7|6369.7|6363.7|6370.4|6364.4|6367.7|6361.7|6
1623632590000|2021-06-14 01:03:10|6369.6|6363.6|6370.5|6360.5|6371.2|6364.5|6369.6|6360|6
1623632600000|2021-06-14 01:03:20|6369|6363|6367.2|6361.2|6370|6364|6367.2|6361.2|2
1623632610000|2021-06-14 01:03:30|6367.6|6361.6|6368.2|6362.2|6368.2|6362.2|6367.6|6361.6|1
1623632630000|2021-06-14 01:03:50|6369|6363|6369.7|6363.7|6369.7|6363.7|6369|6363|1
1623632640000|2021-06-14 01:04:00|6369|6363|6369.9|6363.9|6372|6363.9|6369|6362|6
1623632650000|2021-06-14 01:04:10|6372|6362|6368.8|6362.8|6372|6363.9|6368.8|6362|4
1623632660000|2021-06-14 01:04:20|6369.9|6363.9|6369.9|6363.9|6369.9|6363.9|6369.9|6363.9|0
1623632670000|2021-06-14 01:04:30|6369.5|6363.5|6369.7|6363.7|6369.9|6363.9|6369.4|6363.4|1
1623632680000|2021-06-14 01:04:40|6369.4|6363.4|6369.7|6363.7|6369.7|6363.7|6369.4|6363.4|1
1623632690000|2021-06-14 01:04:50|6367.2|6361.2|6367.2|6361.2|6367.2|6361.2|6367.2|6361.2|3
1623632700000|2021-06-14 01:05:00|6367.9|6361.9|6368.2|6362.2|6370.1|6362.2|6367.9|6360.1|1
1623632710000|2021-06-14 01:05:10|6368.9|6362.9|6369.4|6363.4|6369.7|6363.7|6368.9|6362.9|4
1623632730000|2021-06-14 01:05:30|6369.7|6363.7|6369.4|6363.4|6369.7|6363.7|6369.4|6363.4|0
1623632740000|2021-06-14 01:05:40|6369.5|6363.5|6370|6364|6370|6364|6369.5|6363.5|0
1623632750000|2021-06-14 01:05:50|||||||||1
1623632760000|2021-06-14 01:06:00|6370.2|6364.2|6371|6365|6372.4|6366.4|6370.2|6364.2|10
1623632770000|2021-06-14 01:06:10|6371.2|6365.2|6370.9|6364.9|6371.6|6365.6|6370.9|6364.9|2
1623632780000|2021-06-14 01:06:20|6371.7|6365.7|6371.7|6365.7|6372.1|6366.1|6371|6365|6
1623632790000|2021-06-14 01:06:30|6371.6|6365.6|6371.7|6361.7|6371.7|6365.7|6371.6|6361.7|1
1623632800000|2021-06-14 01:06:40|6369.9|6363.9|6370.6|6364.6|6370.6|6364.6|6369.9|6363.9|0
1623632810000|2021-06-14 01:06:50|6371.1|6365.1|6371.1|6365.1|6371.1|6365.1|6371.1|6365.1|0
1623632820000|2021-06-14 01:07:00|6370.4|6364.4|6370.4|6364.4|6370.4|6364.4|6370.4|6364.4|0
1623632830000|2021-06-14 01:07:10|6370.6|6364.6|6370.6|6364.6|6370.6|6364.6|6370.6|6364.6|2
1623632850000|2021-06-14 01:07:30|6370.9|6364.9|6371.2|6365.2|6371.2|6365.2|6370.7|6364.7|0
1623632870000|2021-06-14 01:07:50|6371.4|6365.4|6371.9|6365.9|6372.1|6366.1|6370.9|6364.9|2
1623632880000|2021-06-14 01:08:00|6371.6|6365.6|6372.2|6366.2|6372.2|6366.2|6371.2|6365.2|2
1623632890000|2021-06-14 01:08:10|6372.1|6366.1|6373|6367|6373|6367|6371.4|6365.4|15
1623632900000|2021-06-14 01:08:20|6373.7|6367.7|6373.7|6367.7|6373.7|6367.7|6373.7|6367.7|0
1623632910000|2021-06-14 01:08:30|6374.4|6368.4|6374.4|6368.4|6374.4|6368.4|6374.4|6368.4|4
1623632920000|2021-06-14 01:08:40|6374.6|6368.6|6373.5|6367.5|6374.6|6368.6|6373.5|6367.5|7
1623632930000|2021-06-14 01:08:50|6375.7|6369.7|6375.6|6369.6|6375.7|6369.7|6375.1|6369.1|5
1623632940000|2021-06-14 01:09:00|6375.1|6369.1|6376|6370|6377|6371|6375.1|6369.1|3
1623632950000|2021-06-14 01:09:10|6376.5|6370.5|6377.3|6371.3|6377.8|6371.8|6376.5|6370.5|7
1623632960000|2021-06-14 01:09:20|6377.6|6371.6|6376.3|6370.3|6377.8|6371.8|6376.3|6370.3|7
1623632970000|2021-06-14 01:09:30|6376.1|6370.1|6376.1|6370.1|6376.5|6370.5|6376.1|6370.1|1
1623632980000|2021-06-14 01:09:40|6376.5|6370.5|6378|6372|6378|6372|6376.5|6370.5|8
1623632990000|2021-06-14 01:09:50|6377.7|6371.7|6377.2|6371.2|6378.8|6372.8|6377.2|6371.2|3
1623633000000|2021-06-14 01:10:00|6377.7|6371.7|6377.7|6371.7|6380.2|6372.2|6377.7|6370.2|3
1623633010000|2021-06-14 01:10:10|||||||||5
1623633020000|2021-06-14 01:10:20|6376.7|6370.7|6377|6371|6377|6371|6376.7|6370.7|1
1623633030000|2021-06-14 01:10:30|6377.7|6371.7|6377.7|6371.7|6378.3|6372.3|6377.7|6371.7|2
1623633040000|2021-06-14 01:10:40|6377.2|6371.2|6377.2|6371.2|6377.2|6371.2|6377.2|6371.2|0
1623633050000|2021-06-14 01:10:50|6375.3|6369.3|6373.8|6367.8|6375.3|6369.3|6373.8|6367.8|7
1623633060000|2021-06-14 01:11:00|6374.8|6368.8|6375.8|6369.8|6375.8|6369.8|6374.8|6368.8|0
1623633080000|2021-06-14 01:11:20|6376.6|6370.6|6375.9|6369.9|6376.6|6370.6|6375.9|6369.9|6
1623633090000|2021-06-14 01:11:30|6376|6370|6376.4|6370.4|6376.4|6370.4|6375.4|6369.4|1
1623633100000|2021-06-14 01:11:40|6376.2|6370.2|6375.9|6369.9|6376.2|6370.2|6375.9|6369.9|0
1623633110000|2021-06-14 01:11:50|6376|6370|6376|6370|6376|6370|6376|6370|1
1623633120000|2021-06-14 01:12:00|6376.4|6370.4|6376.4|6370.4|6376.4|6370.4|6376.4|6370.4|0
1623633130000|2021-06-14 01:12:10|6376.7|6370.7|6376.4|6370.4|6376.7|6370.7|6376.4|6370.4|5
1623633150000|2021-06-14 01:12:30|6375.7|6369.7|6375.7|6369.7|6375.7|6369.7|6375.7|6369.7|0
1623633170000|2021-06-14 01:12:50|6375.8|6369.8|6375.8|6369.8|6375.8|6369.8|6375.8|6369.8|1
1623633190000|2021-06-14 01:13:10|6375.7|6369.7|6375.8|6369.8|6375.8|6369.8|6375.7|6369.7|0
1623633210000|2021-06-14 01:13:30|6376.2|6370.2|6376.2|6370.2|6376.2|6370.2|6376|6370|1
1623633230000|2021-06-14 01:13:50|6375.2|6369.2|6375.2|6369.2|6375.2|6369.2|6375.2|6369.2|1
1623633250000|2021-06-14 01:14:10|6376.5|6370.5|6376.7|6370.7|6376.7|6370.7|6376.5|6370.5|4
1623633280000|2021-06-14 01:14:40|6377|6371|6377|6371|6377|6371|6377|6371|0
1623633290000|2021-06-14 01:14:50|||||||||1
1623633300000|2021-06-14 01:15:00|6377.2|6371.2|6377|6371|6377.5|6371.5|6377|6371|0
1623633310000|2021-06-14 01:15:10|6377.2|6371.2|6377.5|6371.5|6377.5|6371.5|6377|6371|0
1623633340000|2021-06-14 01:15:40|6377|6371|6374.7|6368.7|6377.2|6371.2|6374.7|6368.7|5
1623633350000|2021-06-14 01:15:50|6375|6369|6368.7|6362.7|6375|6369|6368.7|6362.7|7
1623633370000|2021-06-14 01:16:10|6367.6|6361.6|6367.1|6361.1|6367.6|6361.6|6367.1|6361.1|3
1623633380000|2021-06-14 01:16:20|6367|6361|6365.2|6359.2|6367.7|6361.7|6365.2|6359.2|23
1623633390000|2021-06-14 01:16:30|6365.7|6359.7|6365.3|6359.3|6365.7|6359.7|6365.3|6359.3|3
1623633400000|2021-06-14 01:16:40|6365.2|6359.2|6365.2|6359.2|6365.2|6359.2|6365.2|6359.2|0
1623633420000|2021-06-14 01:17:00|6363.2|6357.2|6361.6|6355.6|6363.2|6357.2|6361.5|6355.5|9
1623633430000|2021-06-14 01:17:10|6362.2|6356.2|6363.3|6357.3|6363.3|6357.3|6362.2|6356.2|3
1623633460000|2021-06-14 01:17:40|6363.7|6357.7|6365.8|6355.8|6365.8|6357.7|6363.7|6355.8|3
1623633470000|2021-06-14 01:17:50|6366.5|6356.5|6365|6359|6366.5|6359|6364.6|6356.5|0
1623633480000|2021-06-14 01:18:00|6365.5|6359.5|6365.5|6359.5|6365.5|6359.5|6365.5|6359.5|0
1623633490000|2021-06-14 01:18:10|6365.2|6359.2|6364.8|6358.8|6365.2|6359.2|6364.8|6358.8|5
1623633500000|2021-06-14 01:18:20|6364.5|6358.5|6363.7|6357.7|6364.5|6358.5|6363.7|6357.7|2
1623633540000|2021-06-14 01:19:00|6363.8|6357.8|6365|6359|6365|6359|6363.8|6357.8|2
1623633550000|2021-06-14 01:19:10|6365.3|6359.3|6365.5|6359.5|6365.5|6359.5|6365.3|6359.3|1
1623633560000|2021-06-14 01:19:20|6366.6|6360.6|6365.5|6359.5|6366.6|6360.6|6365.5|6359.5|2
1623633570000|2021-06-14 01:19:30|6367.3|6361.3|6369.8|6359.8|6369.8|6361.3|6367.3|6359.8|3
1623633590000|2021-06-14 01:19:50|6367.7|6361.7|6367.2|6361.2|6367.7|6361.7|6367.2|6361.2|0
1623633600000|2021-06-14 01:20:00|6367.7|6361.7|6367.7|6361.7|6367.7|6361.7|6367.2|6361.2|0
1623633610000|2021-06-14 01:20:10|6368.7|6362.7|6369.2|6363.2|6369.2|6363.2|6368.7|6362.7|0
1623633620000|2021-06-14 01:20:20|6369.3|6363.3|6371.5|6361.5|6371.5|6363.3|6369.3|6361.5|0
1623633630000|2021-06-14 01:20:30|6371.8|6361.8|6371.8|6361.8|6371.8|6361.8|6371.8|6361.8|0
1623633640000|2021-06-14 01:20:40|6372.2|6362.2|6372.3|6362.3|6372.3|6362.3|6372.2|6362.2|0
1623633650000|2021-06-14 01:20:50|6375.3|6360.3|6375|6360|6375.3|6360.3|6375|6360|1
1623633660000|2021-06-14 01:21:00|6375.7|6360.7|6375.7|6360.7|6375.7|6360.7|6375.7|6360.7|0
1623633670000|2021-06-14 01:21:10|6374.5|6364.5|6373.5|6363.5|6374.5|6364.5|6373.5|6363.5|0
1623633680000|2021-06-14 01:21:20|6374|6364|6374.7|6364.7|6374.7|6364.7|6374|6364|0
1623633690000|2021-06-14 01:21:30|6374.8|6364.8|6373|6367|6374.8|6367|6372|6364.5|6
1623633700000|2021-06-14 01:21:40|6373.1|6367.1|6376.7|6366.7|6376.7|6368.5|6373.1|6366.7|5
1623633710000|2021-06-14 01:21:50|6377.1|6367.1|6377.1|6367.1|6377.1|6367.1|6377.1|6367.1|2
1623633720000|2021-06-14 01:22:00|6375.2|6369.2|6375.2|6369.2|6375.2|6369.2|6375.2|6369.2|1
1623633730000|2021-06-14 01:22:10|6375.1|6369.1|6375.1|6369.1|6375.1|6369.1|6375.1|6369.1|0
1623633740000|2021-06-14 01:22:20|6375.3|6369.3|6374.9|6368.9|6375.3|6369.3|6374.9|6368.9|0
1623633750000|2021-06-14 01:22:30|6376.3|6370.3|6374.9|6368.9|6376.3|6370.3|6374.9|6368.9|4
1623633760000|2021-06-14 01:22:40|6375.4|6369.4|6375.8|6369.8|6375.8|6369.8|6375.4|6369.4|0
1623633770000|2021-06-14 01:22:50|6375.6|6369.6|6375.9|6369.9|6375.9|6369.9|6375.3|6369.3|2
1623633780000|2021-06-14 01:23:00|6376.3|6370.3|6375.6|6369.6|6379.1|6371|6375.6|6368.8|31
1623633790000|2021-06-14 01:23:10|6376.1|6370.1|6376.1|6370.1|6376.1|6370.1|6376.1|6370.1|0
1623633800000|2021-06-14 01:23:20|6375.6|6369.6|6375.8|6369.8|6376.3|6370.3|6375.6|6369.6|0
1623633810000|2021-06-14 01:23:30|6376.5|6370.5|6376.5|6370.5|6376.5|6370.5|6376.5|6370.5|1
1623633820000|2021-06-14 01:23:40|6376.8|6370.8|6376.5|6370.5|6376.8|6370.8|6376.5|6370.5|1
1623633830000|2021-06-14 01:23:50|||||||||1
1623633840000|2021-06-14 01:24:00|6377|6371|6376.8|6370.8|6377|6371|6376.3|6370.3|4
1623633850000|2021-06-14 01:24:10|6377.1|6371.1|6377.5|6371.5|6377.5|6371.5|6376.8|6370.8|5
1623633890000|2021-06-14 01:24:50|6378.4|6372.4|6377.5|6371.5|6378.4|6372.4|6377.5|6371.5|4
1623633910000|2021-06-14 01:25:10|6377.2|6371.2|6377.2|6371.2|6377.2|6371.2|6376.7|6370.7|0
1623633920000|2021-06-14 01:25:20|6377.3|6371.3|6375.8|6369.8|6377.7|6371.7|6375.8|6369.8|4
1623633930000|2021-06-14 01:25:30|6377.3|6371.3|6376.3|6370.3|6377.3|6371.3|6376.3|6370.3|0
1623633940000|2021-06-14 01:25:40|6376.8|6370.8|6377.3|6371.3|6377.3|6371.3|6376.8|6370.8|2
1623633950000|2021-06-14 01:25:50|6377.7|6371.7|6377.7|6371.7|6377.7|6371.7|6377.7|6371.7|2
1623633960000|2021-06-14 01:26:00|6376.8|6370.8|6376.5|6370.5|6376.8|6370.8|6376.5|6370.5|0
1623633970000|2021-06-14 01:26:10|6376.8|6370.8|6375.8|6369.8|6377.1|6371.1|6375.8|6369.8|1
1623633980000|2021-06-14 01:26:20|6373|6367|6373|6367|6373|6367|6373|6367|3
1623634000000|2021-06-14 01:26:40|6372.8|6366.8|6372.8|6366.8|6372.8|6366.8|6372.8|6366.8|0
1623634010000|2021-06-14 01:26:50|6371.8|6365.8|6367.9|6361.9|6371.8|6365.8|6367.9|6361.9|4
1623634030000|2021-06-14 01:27:10|6368|6362|6366.4|6360.4|6368.4|6362.4|6366.4|6360.4|0
1623634050000|2021-06-14 01:27:30|6365.9|6359.9|6366.4|6360.4|6366.4|6360.4|6365.9|6359.9|1
1623634070000|2021-06-14 01:27:50|6366.7|6360.7|6366.7|6360.7|6366.7|6360.7|6366.7|6360.7|1
1623634080000|2021-06-14 01:28:00|6368.5|6362.5|6368.5|6362.5|6368.5|6362.5|6368.5|6362.5|1
1623634090000|2021-06-14 01:28:10|6368.6|6362.6|6368.6|6362.6|6368.6|6362.6|6368.6|6362.6|0
1623634110000|2021-06-14 01:28:30|6369|6363|6374.5|6364.5|6374.5|6364.5|6369|6363|1
1623634120000|2021-06-14 01:28:40|6372|6366|6370.6|6364.6|6372|6366|6370.6|6364.6|0
1623634130000|2021-06-14 01:28:50|6373.4|6363.4|6373.4|6363.4|6373.4|6363.4|6373.4|6363.4|1
1623634140000|2021-06-14 01:29:00|6373.2|6363.2|6372.9|6362.9|6373.2|6363.2|6372.9|6362.9|2
1623634160000|2021-06-14 01:29:20|6373|6363|6373|6363|6373|6363|6373|6363|0
1623634170000|2021-06-14 01:29:30|6372.9|6362.9|6372.9|6362.9|6372.9|6362.9|6372.9|6362.9|0
1623634180000|2021-06-14 01:29:40|6373|6363|6373|6363|6373|6363|6373|6363|0
1623634190000|2021-06-14 01:29:50|6372.9|6362.9|6371.6|6365.6|6373.4|6365.6|6371.6|6362.9|1
1623634200000|2021-06-14 01:30:00|6371.2|6365.2|6371.2|6365.2|6371.2|6365.2|6371.2|6365.2|1
1623634230000|2021-06-14 01:30:30|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|0
1623634250000|2021-06-14 01:30:50|6368.5|6362.5|6368.7|6362.7|6368.7|6362.7|6368.5|6362.5|4
1623634260000|2021-06-14 01:31:00|6369.4|6363.4|6369.5|6363.5|6369.5|6363.5|6369.4|6363.4|0
1623634270000|2021-06-14 01:31:10|6369.9|6363.9|6369.4|6363.4|6369.9|6363.9|6369.4|6363.4|0
1623634280000|2021-06-14 01:31:20|6369.5|6363.5|6369|6363|6370.3|6364.3|6368.7|6362.7|1
1623634300000|2021-06-14 01:31:40|6369.2|6363.2|6369|6363|6369.2|6363.2|6369|6363|0
1623634310000|2021-06-14 01:31:50|6369.2|6363.2|6370.2|6364.2|6370.2|6364.2|6369.2|6363.2|2
1623634330000|2021-06-14 01:32:10|6373|6363|6372.7|6362.7|6373|6363|6372.7|6362.7|5
1623634350000|2021-06-14 01:32:30|6370.2|6364.2|6370.2|6364.2|6370.2|6364.2|6370.2|6364.2|0
1623634360000|2021-06-14 01:32:40|6369.8|6363.8|6372.3|6362.3|6372.7|6364.2|6369.8|6362.3|0
1623634370000|2021-06-14 01:32:50|6372.7|6362.7|6372.7|6362.7|6372.7|6362.7|6372.7|6362.7|1
1623634380000|2021-06-14 01:33:00|6372.3|6362.3|6372.3|6362.3|6372.3|6362.3|6372.3|6362.3|0
1623634390000|2021-06-14 01:33:10|6370.2|6364.2|6372.3|6362.3|6372.7|6364.2|6370.2|6362.3|1
1623634400000|2021-06-14 01:33:20|6372.7|6362.7|6372.3|6362.3|6372.7|6362.7|6372.3|6362.3|0
1623634410000|2021-06-14 01:33:30|6372.7|6362.7|6369.4|6363.4|6372.7|6364.2|6369.4|6362.3|0
1623634420000|2021-06-14 01:33:40|6369.3|6363.3|6370.6|6360.6|6370.6|6363.3|6368.3|6360.6|3
1623634430000|2021-06-14 01:33:50|6368.8|6362.8|6369.5|6363.5|6369.5|6363.5|6368.8|6362.8|1
1623634450000|2021-06-14 01:34:10|6368.8|6362.8|6369.5|6363.5|6369.5|6363.5|6368.8|6362.8|1
1623634460000|2021-06-14 01:34:20|6370.3|6364.3|6368.2|6362.2|6370.3|6364.3|6367.8|6361.8|8
1623634470000|2021-06-14 01:34:30|6367.8|6361.8|6368.3|6362.3|6368.3|6362.3|6367.8|6361.8|1
1623634490000|2021-06-14 01:34:50|||||||||1
1623634500000|2021-06-14 01:35:00|6368.2|6362.2|6376.1|6370.1|6376.1|6370.1|6368.2|6362.2|5
1623634510000|2021-06-14 01:35:10|6376.3|6370.3|6378.1|6372.1|6378.1|6372.1|6376.3|6370.3|9
1623634520000|2021-06-14 01:35:20|6379.6|6373.6|6379.6|6373.6|6379.6|6373.6|6379.6|6373.6|23
1623634530000|2021-06-14 01:35:30|6377.8|6371.8|6374.1|6368.1|6377.8|6371.8|6374.1|6368.1|6
1623634540000|2021-06-14 01:35:40|6373.7|6367.7|6373.7|6367.7|6373.7|6367.7|6373.7|6367.7|0
1623634550000|2021-06-14 01:35:50|6373.2|6367.2|6375.5|6369.5|6375.5|6369.5|6373.2|6367.2|3
1623634560000|2021-06-14 01:36:00|6377|6371|6379.2|6373.2|6380.2|6374.2|6377|6371|11
1623634570000|2021-06-14 01:36:10|6379.6|6373.6|6379.6|6373.6|6379.6|6373.6|6379.6|6373.6|0
1623634600000|2021-06-14 01:36:40|6379.7|6373.7|6377.4|6371.4|6379.7|6373.7|6377.1|6371.1|7
1623634610000|2021-06-14 01:36:50|6377.6|6371.6|6377.6|6371.6|6377.6|6371.6|6377.6|6371.6|1
1623634630000|2021-06-14 01:37:10|6378.2|6372.2|6378.2|6372.2|6378.2|6372.2|6378.2|6372.2|2
1623634640000|2021-06-14 01:37:20|6378.7|6372.7|6378.2|6372.2|6379.8|6373.8|6378.2|6372.2|4
1623634660000|2021-06-14 01:37:40|6377.8|6371.8|6378.2|6372.2|6378.2|6372.2|6377.8|6371.8|0
1623634670000|2021-06-14 01:37:50|6377.9|6371.9|6380.9|6374.9|6380.9|6374.9|6377.9|6371.9|1
1623634680000|2021-06-14 01:38:00|6380.4|6374.4|6380.4|6374.4|6380.4|6374.4|6380.4|6374.4|0
1623634690000|2021-06-14 01:38:10|6380|6374|6380.5|6374.5|6380.5|6374.5|6380|6374|26
1623634700000|2021-06-14 01:38:20|6380.7|6374.7|6381.5|6375.5|6381.5|6375.5|6380.7|6374.7|0
1623634710000|2021-06-14 01:38:30|6381.4|6375.4|6381|6375|6381.7|6375.7|6381|6375|3
1623634730000|2021-06-14 01:38:50|||||||||1
1623634740000|2021-06-14 01:39:00|6381.2|6375.2|6380.9|6374.9|6381.5|6375.5|6380.8|6374.8|4
1623634750000|2021-06-14 01:39:10|6382.6|6372.6|6383.3|6377.3|6383.3|6377.3|6381.2|6371.2|9
1623634760000|2021-06-14 01:39:20|6383.8|6377.8|6384.3|6378.3|6384.8|6378.8|6383.8|6377.8|8
1623634770000|2021-06-14 01:39:30|6386.1|6380.1|6388.5|6382.5|6388.5|6382.5|6386.1|6380.1|10
1623634780000|2021-06-14 01:39:40|6388.1|6382.1|6388|6382|6388.1|6382.1|6388|6382|1
1623634800000|2021-06-14 01:40:00|6388.1|6382.1|6388.5|6382.5|6388.8|6382.8|6388.1|6382.1|0
1623634810000|2021-06-14 01:40:10|6389|6383|6386.3|6380.3|6389|6383|6386.3|6380.3|6
1623634820000|2021-06-14 01:40:20|6386.5|6380.5|6385|6379|6386.5|6380.5|6385|6379|1
1623634840000|2021-06-14 01:40:40|6385.7|6375.7|6385.7|6375.7|6385.7|6375.7|6385.7|6375.7|3
1623634850000|2021-06-14 01:40:50|6385.2|6375.2|6382.7|6376.7|6385.2|6376.7|6382.7|6375.2|0
1623634860000|2021-06-14 01:41:00|6383|6377|6383.5|6377.5|6383.5|6377.5|6383|6377|0
1623634870000|2021-06-14 01:41:10|6383.3|6377.3|6383.3|6377.3|6383.3|6377.3|6383.3|6377.3|0
1623634890000|2021-06-14 01:41:30|6383.8|6377.8|6383.8|6377.8|6383.8|6377.8|6383.8|6377.8|0
1623634910000|2021-06-14 01:41:50|6384|6378|6386|6380|6386|6380|6384|6378|8
1623634920000|2021-06-14 01:42:00|6385.5|6379.5|6385.5|6379.5|6385.5|6379.5|6385.5|6379.5|2
1623634930000|2021-06-14 01:42:10|6386.1|6380.1|6385.5|6379.5|6386.1|6380.1|6384.8|6378.8|5
1623634950000|2021-06-14 01:42:30|6385.8|6379.8|6386|6380|6386|6380|6385.6|6379.6|1
1623634980000|2021-06-14 01:43:00|6386.8|6380.8|6386.8|6380.8|6386.8|6380.8|6386.8|6380.8|0
1623634990000|2021-06-14 01:43:10|6387|6381|6387.8|6381.8|6387.8|6381.8|6387|6381|0
1623635000000|2021-06-14 01:43:20|6388|6382|6385.8|6379.8|6388.5|6382.5|6385.3|6379.3|6
1623635010000|2021-06-14 01:43:30|6386|6380|6386|6380|6388.9|6382.9|6386|6380|1
1623635020000|2021-06-14 01:43:40|6385|6379|6385|6379|6385|6379|6385|6379|0
1623635040000|2021-06-14 01:44:00|6385.5|6379.5|6386.3|6380.3|6386.5|6380.5|6385.5|6379.5|0
1623635050000|2021-06-14 01:44:10|6386.7|6380.7|6386.7|6380.7|6386.7|6380.7|6386.7|6380.7|0
1623635060000|2021-06-14 01:44:20|6387.7|6381.7|6388.5|6382.5|6388.5|6382.5|6387.7|6381.7|2
1623635070000|2021-06-14 01:44:30|6389|6383|6390.3|6384.3|6390.7|6384.7|6389|6383|7
1623635080000|2021-06-14 01:44:40|6390.7|6384.7|6390.7|6384.7|6390.7|6384.7|6390.7|6384.7|0
1623635090000|2021-06-14 01:44:50|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|3
1623635100000|2021-06-14 01:45:00|6390.2|6384.2|6390.7|6384.7|6390.7|6384.7|6390.2|6384.2|0
1623635110000|2021-06-14 01:45:10|6390|6384|6390.2|6384.2|6390.3|6384.3|6390|6384|0
1623635120000|2021-06-14 01:45:20|6390.5|6384.5|6391.3|6385.3|6391.3|6385.3|6390.5|6384.5|4
1623635130000|2021-06-14 01:45:30|6391|6385|6391|6385|6391|6385|6391|6385|13
1623635140000|2021-06-14 01:45:40|6391.5|6385.5|6390.4|6384.4|6391.5|6385.5|6390.4|6384.4|0
1623635150000|2021-06-14 01:45:50|6390.5|6384.5|6390.2|6384.2|6390.5|6384.5|6390.2|6384.2|0
1623635160000|2021-06-14 01:46:00|6390.5|6384.5|6390.7|6384.7|6390.7|6384.7|6390.5|6384.5|0
1623635170000|2021-06-14 01:46:10|6389.3|6383.3|6389.9|6383.9|6389.9|6383.9|6389.3|6383.3|15
1623635180000|2021-06-14 01:46:20|6390.2|6384.2|6390|6384|6390.2|6384.2|6389.5|6383.5|1
1623635190000|2021-06-14 01:46:30|6390.2|6384.2|6390.2|6384.2|6390.2|6384.2|6390.2|6384.2|0
1623635210000|2021-06-14 01:46:50|6389.8|6383.8|6389.8|6383.8|6389.8|6383.8|6389.8|6383.8|0
1623635220000|2021-06-14 01:47:00|6389.3|6383.3|6389.4|6383.4|6389.8|6383.8|6389|6383|5
1623635230000|2021-06-14 01:47:10|6388.8|6382.8|6390.6|6384.6|6390.6|6384.6|6388.8|6382.8|2
1623635240000|2021-06-14 01:47:20|6390.5|6384.5|6390.1|6384.1|6390.5|6384.5|6390|6384|0
1623635250000|2021-06-14 01:47:30|6390.6|6384.6|6386.4|6380.4|6390.6|6384.6|6386.4|6380.4|4
1623635260000|2021-06-14 01:47:40|6385.3|6379.3|6386.3|6380.3|6386.3|6380.3|6385.3|6379.3|0
1623635280000|2021-06-14 01:48:00|6386.7|6380.7|6386.7|6380.7|6386.7|6380.7|6386.5|6380.5|1
1623635290000|2021-06-14 01:48:10|6387|6381|6386.3|6380.3|6390.2|6381|6386.3|6377.7|5
1623635300000|2021-06-14 01:48:20|6386.7|6380.7|6383|6377|6386.7|6380.7|6383|6377|11
1623635310000|2021-06-14 01:48:30|6383.2|6377.2|6383.8|6377.8|6384|6378|6383.2|6377.2|0
1623635330000|2021-06-14 01:48:50|6382.7|6376.7|6385|6379|6385|6379|6382.7|6376.7|1
1623635340000|2021-06-14 01:49:00|6384.9|6378.9|6384.9|6378.9|6384.9|6378.9|6384.9|6378.9|0
1623635350000|2021-06-14 01:49:10|6385.7|6379.7|6386.5|6380.5|6386.5|6380.5|6385.7|6379.7|3
1623635360000|2021-06-14 01:49:20|6388|6382|6388.3|6382.3|6388.6|6382.6|6388|6382|1
1623635380000|2021-06-14 01:49:40|6388.1|6382.1|6388.8|6378.8|6388.8|6382.1|6388.1|6378.8|0
1623635400000|2021-06-14 01:50:00|6387.9|6377.9|6386.6|6380.6|6387.9|6380.6|6386.6|6377.9|0
1623635410000|2021-06-14 01:50:10|6386.3|6380.3|6379.9|6373.9|6387.8|6380.3|6379.9|6373.9|3
1623635420000|2021-06-14 01:50:20|6379.2|6373.2|6378|6372|6379.2|6373.2|6378|6372|0
1623635430000|2021-06-14 01:50:30|6379.7|6369.7|6379.7|6369.7|6379.7|6369.7|6379.7|6369.7|1
1623635440000|2021-06-14 01:50:40|6379.3|6369.3|6379.3|6369.3|6379.3|6369.3|6379.3|6369.3|0
1623635450000|2021-06-14 01:50:50|6379.2|6369.2|6377.2|6371.2|6379.2|6372.4|6377|6369.2|0
1623635460000|2021-06-14 01:51:00|6377|6371|6374.9|6364.9|6377|6371|6371.5|6364.9|10
1623635470000|2021-06-14 01:51:10|6372|6366|6371.7|6365.7|6372|6366|6371.7|6365.7|0
1623635490000|2021-06-14 01:51:30|6372.4|6366.4|6374.9|6364.9|6374.9|6366.4|6372.4|6364.9|1
1623635500000|2021-06-14 01:51:40|6375.2|6365.2|6375.5|6369.5|6375.5|6369.5|6373.5|6365.2|0
1623635510000|2021-06-14 01:51:50|6376.7|6370.7|6379.6|6369.6|6379.6|6372|6376.7|6368.9|1
1623635520000|2021-06-14 01:52:00|6377.7|6371.7|6377.7|6371.7|6377.7|6371.7|6377.7|6371.7|0
1623635530000|2021-06-14 01:52:10|6380.7|6370.7|6380.7|6370.7|6380.7|6370.7|6380.7|6370.7|4
1623635540000|2021-06-14 01:52:20|6382.6|6376.6|6383|6377|6383|6377|6382.6|6376.6|1
1623635550000|2021-06-14 01:52:30|6383.6|6377.6|6386.1|6380.1|6386.1|6380.1|6383.6|6377.6|25
1623635560000|2021-06-14 01:52:40|6386.4|6380.4|6387.6|6381.6|6387.9|6381.9|6386.4|6380.4|0
1623635570000|2021-06-14 01:52:50|6387.5|6381.5|6387.8|6381.8|6387.8|6381.8|6387.5|6381.5|2
1623635580000|2021-06-14 01:53:00|6388.5|6382.5|6390.9|6384.9|6390.9|6384.9|6388.5|6382.5|1
1623635590000|2021-06-14 01:53:10|6389.5|6383.5|6389.5|6383.5|6389.5|6383.5|6389.5|6383.5|0
1623635600000|2021-06-14 01:53:20|6389.6|6383.6|6390.1|6384.1|6390.1|6384.1|6389.6|6383.6|1
1623635610000|2021-06-14 01:53:30|6389.8|6383.8|6387.6|6381.6|6389.8|6383.8|6387.6|6381.6|1
1623635620000|2021-06-14 01:53:40|6387.5|6381.5|6386.1|6380.1|6387.5|6381.5|6386.1|6380.1|0
1623635630000|2021-06-14 01:53:50|6386.8|6380.8|6388.8|6382.8|6389.2|6383.2|6386.8|6380.8|0
1623635640000|2021-06-14 01:54:00|6388.5|6382.5|6391.6|6385.6|6391.6|6385.6|6388.5|6382.5|2
1623635650000|2021-06-14 01:54:10|6393.3|6387.3|6390.6|6384.6|6393.3|6387.3|6390.6|6384.6|1
1623635660000|2021-06-14 01:54:20|6390.3|6384.3|6387.8|6381.8|6390.3|6384.3|6387.8|6381.8|1
1623635670000|2021-06-14 01:54:30|6388.8|6382.8|6389.2|6383.2|6389.2|6383.2|6388.8|6382.8|0
1623635690000|2021-06-14 01:54:50|6389.3|6383.3|6389.6|6383.6|6389.6|6383.6|6389.3|6383.3|0
1623635700000|2021-06-14 01:55:00|6388.9|6382.9|6389.6|6383.6|6389.6|6383.6|6388.9|6382.9|0
1623635740000|2021-06-14 01:55:40|6389.3|6383.3|6389.3|6383.3|6389.3|6383.3|6389.3|6383.3|0
1623635750000|2021-06-14 01:55:50|6389.6|6383.6|6390.3|6384.3|6390.3|6384.3|6389.6|6383.6|1
1623635760000|2021-06-14 01:56:00|6390.4|6384.4|6390.4|6384.4|6390.4|6384.4|6390.4|6384.4|1
1623635770000|2021-06-14 01:56:10|6393.8|6387.8|6392.9|6386.9|6394.2|6388.2|6392.5|6386.5|7
1623635780000|2021-06-14 01:56:20|6392.7|6386.7|6392.2|6386.2|6392.7|6386.7|6392.1|6386.1|4
1623635790000|2021-06-14 01:56:30|6391.5|6385.5|6392.6|6386.6|6392.6|6386.6|6391.5|6385.5|0
1623635800000|2021-06-14 01:56:40|6393.2|6387.2|6393.2|6387.2|6393.2|6387.2|6393.2|6387.2|3
1623635810000|2021-06-14 01:56:50|6393.4|6387.4|6393.9|6383.9|6393.9|6387.4|6392.6|6383.9|2
1623635820000|2021-06-14 01:57:00|6393.6|6383.6|6393.9|6387.9|6393.9|6387.9|6392.6|6383.6|2
1623635830000|2021-06-14 01:57:10|6394.2|6388.2|6394.4|6388.4|6394.4|6388.4|6394.2|6388.2|3
1623635840000|2021-06-14 01:57:20|6394.9|6388.9|6396.9|6390.9|6396.9|6390.9|6394.9|6388.9|3
1623635850000|2021-06-14 01:57:30|6396.4|6390.4|6395.9|6389.9|6396.9|6390.9|6395.9|6389.9|2
1623635860000|2021-06-14 01:57:40|6396.4|6390.4|6396.4|6390.4|6396.9|6390.9|6396.4|6390.4|0
1623635870000|2021-06-14 01:57:50|6396.9|6390.9|6395.9|6389.9|6396.9|6390.9|6395.9|6389.9|0
1623635910000|2021-06-14 01:58:30|6396.7|6390.7|6399.5|6393.5|6399.9|6393.9|6396.7|6390.7|2
1623635920000|2021-06-14 01:58:40|6399.4|6393.4|6399.9|6393.9|6399.9|6393.9|6398.9|6392.9|0
1623635930000|2021-06-14 01:58:50|6400|6394|6400.4|6394.4|6400.4|6394.4|6400|6394|2
1623635940000|2021-06-14 01:59:00|6400|6394|6397.9|6391.9|6401.4|6395.4|6397.9|6391.9|21
1623635950000|2021-06-14 01:59:10|6397.5|6391.5|6397.4|6391.4|6397.9|6391.9|6397.4|6391.4|2
1623635960000|2021-06-14 01:59:20|||||||||2
1623635970000|2021-06-14 01:59:30|6397.9|6391.9|6397.9|6391.9|6397.9|6391.9|6397.9|6391.9|4
1623635980000|2021-06-14 01:59:40|||||||||2
1623636000000|2021-06-14 02:00:00|6398|6392|6398|6392|6398|6392|6398|6392|3
1623636010000|2021-06-14 02:00:10|6399|6393|6397.5|6391.5|6399|6393|6397.5|6391.5|6
1623636070000|2021-06-14 02:01:10|6398.6|6392.6|6399.4|6393.4|6399.4|6393.4|6398.6|6392.6|6
1623636080000|2021-06-14 02:01:20|6400.3|6394.3|6400.3|6394.3|6400.3|6394.3|6400.3|6394.3|4
1623636090000|2021-06-14 02:01:30|6400.2|6394.2|6398.8|6392.8|6400.2|6394.2|6398.4|6392.4|3
1623636100000|2021-06-14 02:01:40|6399.3|6393.3|6399.7|6393.7|6399.7|6393.7|6398.8|6392.8|5
1623636120000|2021-06-14 02:02:00|6399.3|6393.3|6394.5|6388.5|6399.3|6393.3|6394.5|6388.5|9
1623636130000|2021-06-14 02:02:10|6395.9|6389.9|6397|6391|6397|6391|6395.9|6389.9|2
1623636140000|2021-06-14 02:02:20|6397.5|6391.5|6397.5|6391.5|6397.5|6391.5|6397.5|6391.5|0
1623636160000|2021-06-14 02:02:40|6397.4|6391.4|6395.9|6389.9|6397.4|6391.4|6395.9|6389.9|0
1623636170000|2021-06-14 02:02:50|6397.3|6391.3|6394.8|6388.8|6397.3|6391.3|6394.8|6388.8|7
1623636180000|2021-06-14 02:03:00|6395.1|6389.1|6395.1|6389.1|6395.1|6389.1|6395.1|6389.1|0
1623636190000|2021-06-14 02:03:10|6394.6|6388.6|6395.6|6389.6|6395.6|6389.6|6394.6|6388.6|3
1623636220000|2021-06-14 02:03:40|6396.1|6390.1|6396.1|6390.1|6396.1|6390.1|6396.1|6390.1|0
1623636230000|2021-06-14 02:03:50|||||||||1
1623636240000|2021-06-14 02:04:00|6396.5|6390.5|6396.6|6390.6|6396.6|6390.6|6396.5|6390.5|0
1623636270000|2021-06-14 02:04:30|6397.2|6391.2|6396.6|6390.6|6397.2|6391.2|6396.6|6390.6|2
1623636280000|2021-06-14 02:04:40|6397|6391|6396.8|6390.8|6397.1|6391.1|6396.8|6390.8|0
1623636300000|2021-06-14 02:05:00|6396.1|6390.1|6396.1|6390.1|6397.2|6391.2|6396.1|6390.1|1
1623636330000|2021-06-14 02:05:30|6396|6390|6395.6|6389.6|6396|6390|6395.6|6389.6|0
1623636350000|2021-06-14 02:05:50|6396|6390|6396.1|6390.1|6396.1|6390.1|6396|6390|1
1623636360000|2021-06-14 02:06:00|6397.6|6391.6|6395.6|6389.6|6397.6|6391.6|6395.6|6389.6|2
1623636370000|2021-06-14 02:06:10|6396.5|6390.5|6396.1|6390.1|6397.1|6391.1|6396.1|6390.1|5
1623636380000|2021-06-14 02:06:20|6394.6|6388.6|6394.6|6388.6|6395.6|6389.6|6394.6|6388.6|0
1623636390000|2021-06-14 02:06:30|6394.1|6388.1|6391|6385|6394.1|6388.1|6391|6385|22
1623636410000|2021-06-14 02:06:50|6391.2|6385.2|6391.3|6385.3|6391.3|6385.3|6391.2|6385.2|0
1623636430000|2021-06-14 02:07:10|6391.8|6385.8|6396.3|6390.3|6396.3|6390.3|6391.8|6385.8|4
1623636440000|2021-06-14 02:07:20|6396.1|6390.1|6394.8|6388.8|6396.1|6390.1|6394.8|6388.8|1
1623636480000|2021-06-14 02:08:00|6394.7|6388.7|6395.7|6389.7|6395.7|6389.7|6394.7|6388.7|0
1623636490000|2021-06-14 02:08:10|||||||||5
1623636510000|2021-06-14 02:08:30|6395.1|6389.1|6395.1|6389.1|6396.1|6390.1|6395.1|6389.1|1
1623636520000|2021-06-14 02:08:40|6394.4|6388.4|6394.4|6388.4|6395.1|6389.1|6394.4|6388.4|0
1623636530000|2021-06-14 02:08:50|6394.7|6388.7|6395.2|6389.2|6395.7|6389.7|6394.7|6388.7|0
1623636540000|2021-06-14 02:09:00|6395.7|6389.7|6395.7|6389.7|6395.7|6389.7|6395.2|6389.2|1
1623636580000|2021-06-14 02:09:40|6395.6|6389.6|6394.3|6388.3|6395.6|6389.6|6394.3|6388.3|5
1623636590000|2021-06-14 02:09:50|6393.6|6387.6|6400.6|6394.6|6400.6|6394.6|6393.6|6387.6|3
1623636600000|2021-06-14 02:10:00|6400.9|6394.9|6401.1|6395.1|6401.6|6395.6|6400.9|6394.9|1
1623636610000|2021-06-14 02:10:10|6400.8|6394.8|6399.8|6393.8|6400.8|6394.8|6399.8|6393.8|2
1623636620000|2021-06-14 02:10:20|6400|6394|6399.6|6393.6|6400|6394|6399.6|6393.6|0
1623636630000|2021-06-14 02:10:30|6399.3|6393.3|6399.7|6393.7|6399.7|6393.7|6399.1|6393.1|0
1623636640000|2021-06-14 02:10:40|6399.3|6393.3|6399.1|6393.1|6399.3|6393.3|6399|6393|0
1623636650000|2021-06-14 02:10:50|6399.5|6393.5|6399.5|6393.5|6399.5|6393.5|6399.5|6393.5|0
1623636660000|2021-06-14 02:11:00|6399.1|6393.1|6399.1|6393.1|6399.1|6393.1|6399.1|6393.1|0
1623636670000|2021-06-14 02:11:10|6399.5|6393.5|6399.5|6393.5|6399.5|6393.5|6399.5|6393.5|0
1623636680000|2021-06-14 02:11:20|6399.3|6393.3|6398.6|6392.6|6399.3|6393.3|6398.6|6392.6|0
1623636690000|2021-06-14 02:11:30|6398.3|6392.3|6398.8|6392.8|6398.8|6392.8|6398.3|6392.3|4
1623636700000|2021-06-14 02:11:40|6399.2|6393.2|6398.8|6392.8|6399.2|6393.2|6398.8|6392.8|1
1623636710000|2021-06-14 02:11:50|6398.9|6392.9|6399.8|6393.8|6400.3|6394.3|6398.9|6392.9|0
1623636720000|2021-06-14 02:12:00|6400.2|6394.2|6400.3|6394.3|6400.3|6394.3|6400.2|6394.2|2
1623636730000|2021-06-14 02:12:10|6400.8|6394.8|6401.6|6395.6|6401.6|6395.6|6400.6|6394.6|12
1623636740000|2021-06-14 02:12:20|6401.1|6395.1|6401.6|6395.6|6401.6|6395.6|6401.1|6395.1|1
1623636750000|2021-06-14 02:12:30|6403.4|6397.4|6403.6|6397.6|6403.6|6397.6|6403.4|6397.4|4
1623636760000|2021-06-14 02:12:40|6404.3|6398.3|6404.8|6398.8|6404.8|6398.8|6404.3|6398.3|0
1623636770000|2021-06-14 02:12:50|6405.3|6399.3|6405.3|6399.3|6405.3|6399.3|6405.3|6399.3|0
1623636780000|2021-06-14 02:13:00|6405.1|6399.1|6400.8|6394.8|6405.1|6399.1|6400.6|6394.6|9
1623636790000|2021-06-14 02:13:10|6400.9|6394.9|6400.8|6394.8|6403.4|6395.3|6400.8|6393.4|2
1623636800000|2021-06-14 02:13:20|6400.9|6394.9|6400.9|6394.9|6402.8|6395.6|6400.9|6392.8|1
1623636810000|2021-06-14 02:13:30|6400.8|6394.8|6400.8|6394.8|6400.8|6394.8|6400.3|6394.3|0
1623636820000|2021-06-14 02:13:40|6400.6|6394.6|6401.1|6391.1|6401.1|6394.6|6399.4|6391.1|2
1623636830000|2021-06-14 02:13:50|6401.6|6391.6|6401.9|6391.9|6401.9|6391.9|6401.6|6391.6|0
1623636840000|2021-06-14 02:14:00|6400.3|6394.3|6399.6|6393.6|6401.4|6395.4|6399.6|6393.6|3
1623636850000|2021-06-14 02:14:10|6401.8|6391.8|6402.1|6392.1|6402.1|6392.1|6401.8|6391.8|0
1623636860000|2021-06-14 02:14:20|6402.5|6392.5|6400|6394|6402.5|6395.5|6399.6|6392.5|0
1623636870000|2021-06-14 02:14:30|6402.5|6392.5|6400|6394|6402.5|6394|6399.6|6392.5|0
1623636890000|2021-06-14 02:14:50|6399.6|6393.6|6399.6|6393.6|6399.6|6393.6|6399.6|6393.6|0
1623636900000|2021-06-14 02:15:00|6398.8|6392.8|6400.5|6394.5|6400.6|6394.6|6398.8|6392.8|1
1623636910000|2021-06-14 02:15:10|6400.6|6394.6|6400.5|6394.5|6400.6|6394.6|6400.5|6394.5|0
1623636920000|2021-06-14 02:15:20|6401.9|6395.9|6401.4|6395.4|6401.9|6395.9|6401.3|6395.3|4
1623636930000|2021-06-14 02:15:30|6401.6|6395.6|6401.6|6395.6|6401.6|6395.6|6401.6|6395.6|0
1623636970000|2021-06-14 02:16:10|6401.9|6395.9|6406.2|6400.2|6406.2|6400.2|6401.9|6395.9|4
1623636980000|2021-06-14 02:16:20|6406.5|6400.5|6406.5|6400.5|6406.5|6400.5|6406.5|6400.5|1
1623636990000|2021-06-14 02:16:30|6406.9|6400.9|6406.9|6400.9|6406.9|6400.9|6406.9|6400.9|0
1623637000000|2021-06-14 02:16:40|6407.6|6401.6|6408.8|6402.8|6408.8|6402.8|6407.6|6401.6|6
1623637010000|2021-06-14 02:16:50|6410.6|6404.6|6410.9|6404.9|6410.9|6404.9|6410.4|6404.4|4
1623637020000|2021-06-14 02:17:00|6411|6405|6412.3|6406.3|6412.3|6406.3|6411|6405|0
1623637030000|2021-06-14 02:17:10|6414.3|6408.3|6413.8|6407.8|6416.6|6410.6|6413.8|6407.8|9
1623637040000|2021-06-14 02:17:20|6414.3|6408.3|6416.3|6410.3|6416.3|6410.3|6414.3|6408.3|4
1623637050000|2021-06-14 02:17:30|6415.8|6409.8|6415.3|6409.3|6415.8|6409.8|6414.4|6408.4|1
1623637060000|2021-06-14 02:17:40|6415.8|6409.8|6415.3|6409.3|6415.8|6409.8|6414.8|6408.8|3
1623637070000|2021-06-14 02:17:50|6415.1|6409.1|6413.8|6407.8|6415.1|6409.1|6413.8|6407.8|2
1623637080000|2021-06-14 02:18:00|6413.9|6407.9|6414.8|6408.8|6414.8|6408.8|6413.9|6407.9|0
1623637090000|2021-06-14 02:18:10|6416.5|6410.5|6417.8|6407.8|6418.1|6411|6416.5|6407.4|7
1623637100000|2021-06-14 02:18:20|6416.3|6410.3|6416.3|6410.3|6416.3|6410.3|6416.3|6410.3|0
1623637110000|2021-06-14 02:18:30|6416.4|6410.4|6416.4|6410.4|6416.4|6410.4|6416.4|6410.4|0
1623637120000|2021-06-14 02:18:40|6416.3|6410.3|6415.9|6409.9|6416.3|6410.3|6414.9|6408.9|0
1623637130000|2021-06-14 02:18:50|6416.4|6410.4|6417|6411|6417|6411|6416.4|6410.4|1
1623637160000|2021-06-14 02:19:20|6417.7|6411.7|6417|6411|6417.7|6411.7|6417|6411|3
1623637170000|2021-06-14 02:19:30|6418.4|6408.4|6415.9|6409.9|6418.4|6409.9|6415.9|6408.4|1
1623637180000|2021-06-14 02:19:40|6415.8|6409.8|6415.8|6409.8|6415.8|6409.8|6415.8|6409.8|0
1623637190000|2021-06-14 02:19:50|6415.3|6409.3|6414.9|6408.9|6415.3|6409.3|6414.9|6408.9|0
1623637220000|2021-06-14 02:20:20|6414.8|6408.8|6416.2|6410.2|6416.2|6410.2|6414.8|6408.8|1
1623637250000|2021-06-14 02:20:50|6416.9|6410.9|6417|6411|6417|6411|6416.9|6410.9|3
1623637260000|2021-06-14 02:21:00|6417.5|6411.5|6417|6411|6417.5|6411.5|6417|6411|0
1623637270000|2021-06-14 02:21:10|6417.4|6411.4|6417.5|6411.5|6418.5|6412.5|6417.4|6411.4|1
1623637280000|2021-06-14 02:21:20|6417.2|6411.2|6417|6411|6417.5|6411.5|6416.5|6410.5|3
1623637290000|2021-06-14 02:21:30|6416.9|6410.9|6416.9|6410.9|6416.9|6410.9|6416.9|6410.9|0
1623637300000|2021-06-14 02:21:40|||||||||1
1623637310000|2021-06-14 02:21:50|6417.2|6411.2|6416.7|6410.7|6417.2|6411.2|6416.7|6410.7|3
1623637320000|2021-06-14 02:22:00|6416.6|6410.6|6417.2|6411.2|6417.2|6411.2|6415.5|6409.5|3
1623637330000|2021-06-14 02:22:10|6417.7|6411.7|6417.7|6411.7|6417.7|6411.7|6417.7|6411.7|2
1623637340000|2021-06-14 02:22:20|6418.9|6412.9|6419.2|6413.2|6421.4|6414.5|6418.9|6411.4|8
1623637350000|2021-06-14 02:22:30|6419.5|6413.5|6420.5|6414.5|6420.5|6414.5|6419.5|6413.5|0
1623637360000|2021-06-14 02:22:40|6420.9|6414.9|6421|6415|6421|6415|6420.7|6414.7|2
1623637370000|2021-06-14 02:22:50|6420.9|6414.9|6420|6414|6421.5|6415.5|6420|6414|0
1623637380000|2021-06-14 02:23:00|6421.4|6415.4|6421.5|6415.5|6421.5|6415.5|6421.4|6415.4|0
1623637390000|2021-06-14 02:23:10|6420.8|6414.8|6421.5|6415.5|6421.5|6415.5|6420|6414|6
1623637400000|2021-06-14 02:23:20|6421.9|6415.9|6421.9|6415.9|6421.9|6415.9|6421.9|6415.9|0
1623637410000|2021-06-14 02:23:30|6421.7|6415.7|6420.5|6414.5|6421.7|6415.7|6420|6414|2
1623637420000|2021-06-14 02:23:40|6420.4|6414.4|6420.5|6414.5|6420.5|6414.5|6420|6414|2
1623637440000|2021-06-14 02:24:00|6420.4|6414.4|6420.5|6414.5|6420.5|6414.5|6419.5|6413.5|1
1623637450000|2021-06-14 02:24:10|||||||||1
1623637480000|2021-06-14 02:24:40|6420|6414|6415.1|6409.1|6420|6414|6415.1|6409.1|24
1623637490000|2021-06-14 02:24:50|6414.6|6408.6|6414.2|6408.2|6414.6|6408.6|6414.2|6408.2|0
1623637500000|2021-06-14 02:25:00|6414.7|6408.7|6417.4|6411.4|6417.4|6411.4|6414.7|6408.7|3
1623637510000|2021-06-14 02:25:10|6415.3|6409.3|6413.5|6407.5|6415.3|6409.3|6413.5|6407.5|15
1623637520000|2021-06-14 02:25:20|6411.9|6405.9|6416.7|6410.7|6417.7|6411.7|6411.9|6405.9|5
1623637530000|2021-06-14 02:25:30|6416.9|6410.9|6417|6411|6417|6411|6416.7|6410.7|4
1623637540000|2021-06-14 02:25:40|6417.9|6411.9|6417.7|6411.7|6417.9|6411.9|6417.5|6411.5|1
1623637560000|2021-06-14 02:26:00|6418|6412|6417.5|6411.5|6418|6412|6417.5|6411.5|0
1623637580000|2021-06-14 02:26:20|6417.7|6411.7|6418.2|6412.2|6418.5|6412.5|6417.7|6411.7|0
1623637590000|2021-06-14 02:26:30|6418.5|6412.5|6419.2|6413.2|6419.5|6413.5|6418.5|6412.5|0
1623637600000|2021-06-14 02:26:40|6419.4|6413.4|6420.5|6414.5|6420.5|6414.5|6419.4|6413.4|0
1623637610000|2021-06-14 02:26:50|||||||||1
1623637630000|2021-06-14 02:27:10|6420.7|6414.7|6421.9|6415.9|6421.9|6415.9|6420.7|6414.7|4
1623637640000|2021-06-14 02:27:20|6421.7|6415.7|6421.7|6415.7|6421.7|6415.7|6421.7|6415.7|0
1623637650000|2021-06-14 02:27:30|6421.4|6415.4|6421.2|6415.2|6421.4|6415.4|6421.2|6415.2|4
1623637660000|2021-06-14 02:27:40|6421.7|6415.7|6421.2|6415.2|6421.7|6415.7|6421.2|6415.2|1
1623637670000|2021-06-14 02:27:50|6420.4|6414.4|6419.7|6413.7|6420.4|6414.4|6419.7|6413.7|1
1623637680000|2021-06-14 02:28:00|6419.4|6413.4|6420.6|6414.6|6420.6|6414.6|6419.4|6413.4|0
1623637690000|2021-06-14 02:28:10|6421.1|6415.1|6421.3|6415.3|6421.4|6415.4|6420.9|6414.9|2
1623637700000|2021-06-14 02:28:20|6420.9|6414.9|6416.5|6410.5|6420.9|6414.9|6416.5|6410.5|38
1623637710000|2021-06-14 02:28:30|6415.8|6409.8|6414.3|6408.3|6418.1|6412.1|6414.3|6408.3|5
1623637720000|2021-06-14 02:28:40|6414.1|6408.1|6413.4|6407.4|6414.1|6408.1|6413.4|6407.4|2
1623637730000|2021-06-14 02:28:50|6413.5|6407.5|6413.5|6407.5|6413.5|6407.5|6413.5|6407.5|0
1623637740000|2021-06-14 02:29:00|6413.9|6407.9|6414.2|6408.2|6414.2|6408.2|6413.9|6407.9|1
1623637750000|2021-06-14 02:29:10|6413.9|6407.9|6410.9|6404.9|6414.7|6408.7|6410.9|6404.9|10
1623637770000|2021-06-14 02:29:30|6410.1|6404.1|6411.3|6405.3|6411.3|6405.3|6410.1|6404.1|1
1623637780000|2021-06-14 02:29:40|6411.7|6405.7|6412.2|6406.2|6412.2|6406.2|6411.7|6405.7|1
1623637790000|2021-06-14 02:29:50|6413.3|6407.3|6413.3|6407.3|6413.3|6407.3|6413.3|6407.3|5
1623637800000|2021-06-14 02:30:00|6414|6408|6414.3|6408.3|6414.3|6408.3|6414|6408|0
1623637810000|2021-06-14 02:30:10|6414.5|6408.5|6414.8|6408.8|6415.2|6409.2|6414.5|6408.5|3
1623637820000|2021-06-14 02:30:20|6415|6409|6417|6411|6417.3|6411.3|6415|6409|2
1623637830000|2021-06-14 02:30:30|6417.3|6411.3|6417.3|6411.3|6418|6412|6416.8|6410.8|0
1623637840000|2021-06-14 02:30:40|6418.4|6412.4|6418.4|6412.4|6418.4|6412.4|6418.4|6412.4|0
1623637850000|2021-06-14 02:30:50|6418.3|6412.3|6417.5|6411.5|6419.6|6413.6|6417.5|6411.5|8
1623637860000|2021-06-14 02:31:00|6416.2|6410.2|6416.2|6410.2|6416.2|6410.2|6416.2|6410.2|2
1623637890000|2021-06-14 02:31:30|6415.8|6409.8|6416.8|6410.8|6416.8|6410.8|6415.8|6409.8|1
1623637900000|2021-06-14 02:31:40|6416.7|6410.7|6413.6|6407.6|6418.8|6412.8|6413.6|6407.6|36
1623637920000|2021-06-14 02:32:00|6416.1|6406.1|6413.6|6407.6|6416.1|6407.6|6413.6|6406.1|2
1623637930000|2021-06-14 02:32:10|6414.3|6408.3|6414.9|6408.9|6414.9|6408.9|6414.3|6408.3|5
1623637940000|2021-06-14 02:32:20|6415.1|6409.1|6415.1|6409.1|6415.1|6409.1|6415.1|6409.1|0
1623637960000|2021-06-14 02:32:40|6415.2|6409.2|6415.6|6409.6|6415.6|6409.6|6415.2|6409.2|0
1623637970000|2021-06-14 02:32:50|6415.2|6409.2|6413.9|6407.9|6415.2|6409.2|6413.9|6407.9|5
1623637980000|2021-06-14 02:33:00|6413.8|6407.8|6413.8|6407.8|6413.8|6407.8|6413.8|6407.8|0
1623637990000|2021-06-14 02:33:10|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|2
1623638000000|2021-06-14 02:33:20|6414.4|6408.4|6413.8|6407.8|6414.4|6408.4|6413.8|6407.8|0
1623638010000|2021-06-14 02:33:30|6413.9|6407.9|6413.9|6407.9|6413.9|6407.9|6413.9|6407.9|0
1623638020000|2021-06-14 02:33:40|6413.8|6407.8|6413.8|6407.8|6413.8|6407.8|6413.8|6407.8|1
1623638040000|2021-06-14 02:34:00|6413.6|6407.6|6413.6|6407.6|6413.6|6407.6|6413.6|6407.6|2
1623638050000|2021-06-14 02:34:10|6414|6408|6413.6|6407.6|6414|6408|6413.6|6407.6|3
1623638060000|2021-06-14 02:34:20|6413.1|6407.1|6412.6|6406.6|6413.1|6407.1|6412.6|6406.6|0
1623638070000|2021-06-14 02:34:30|6412.3|6406.3|6414.2|6408.2|6414.2|6408.2|6412.3|6406.3|2
1623638080000|2021-06-14 02:34:40|6414.5|6408.5|6415|6409|6415|6409|6414.5|6408.5|0
1623638090000|2021-06-14 02:34:50|6415.6|6409.6|6415.6|6409.6|6415.6|6409.6|6415.6|6409.6|1
1623638100000|2021-06-14 02:35:00|6415.9|6409.9|6415.9|6409.9|6415.9|6409.9|6415.9|6409.9|0
1623638110000|2021-06-14 02:35:10|6416.1|6410.1|6416.1|6410.1|6416.4|6410.4|6415.8|6409.8|3
1623638120000|2021-06-14 02:35:20|6415.3|6409.3|6415.3|6409.3|6415.3|6409.3|6415.3|6409.3|0
1623638130000|2021-06-14 02:35:30|6415.4|6409.4|6415.6|6409.6|6415.6|6409.6|6415.4|6409.4|1
1623638140000|2021-06-14 02:35:40|6416.4|6410.4|6416.8|6410.8|6416.8|6410.8|6416.4|6410.4|0
1623638160000|2021-06-14 02:36:00|6415.8|6409.8|6416.2|6401.2|6416.6|6409.8|6412.8|6401.2|4
1623638190000|2021-06-14 02:36:30|6413.6|6403.6|6411.4|6405.4|6413.6|6405.4|6410.9|6403.4|3
1623638200000|2021-06-14 02:36:40|6411.1|6405.1|6411.1|6405.1|6411.1|6405.1|6411.1|6405.1|0
1623638220000|2021-06-14 02:37:00|6411.4|6405.4|6411.4|6405.4|6411.4|6405.4|6411.4|6405.4|0
1623638230000|2021-06-14 02:37:10|6410.9|6404.9|6410.9|6404.9|6410.9|6404.9|6410.9|6404.9|0
1623638250000|2021-06-14 02:37:30|6411.1|6405.1|6411.9|6405.9|6411.9|6405.9|6411.1|6405.1|0
1623638270000|2021-06-14 02:37:50|6411.6|6405.6|6411.4|6405.4|6411.9|6405.9|6411.4|6405.4|1
1623638280000|2021-06-14 02:38:00|6411.9|6405.9|6416.4|6410.4|6416.4|6410.4|6411.9|6405.9|1
1623638290000|2021-06-14 02:38:10|6415.9|6409.9|6414.5|6408.5|6415.9|6409.9|6414|6408|1
1623638300000|2021-06-14 02:38:20|6414.4|6408.4|6412.5|6406.5|6414.4|6408.4|6412.5|6406.5|1
1623638310000|2021-06-14 02:38:30|6412.2|6406.2|6411|6405|6414|6406.2|6411|6404|0
1623638330000|2021-06-14 02:38:50|6409.9|6403.9|6409|6403|6409.9|6403.9|6409|6403|0
1623638340000|2021-06-14 02:39:00|6409.1|6403.1|6410.5|6404.5|6410.5|6404.5|6409.1|6403.1|1
1623638350000|2021-06-14 02:39:10|6411|6405|6408.9|6402.9|6411|6405|6408.9|6402.9|3
1623638360000|2021-06-14 02:39:20|6412.4|6406.4|6412.4|6406.4|6412.4|6406.4|6412.4|6406.4|19
1623638370000|2021-06-14 02:39:30|6410.3|6404.3|6410.3|6404.3|6410.3|6404.3|6410.3|6404.3|10
1623638390000|2021-06-14 02:39:50|6410.1|6404.1|6410|6404|6410.1|6404.1|6410|6404|2
1623638410000|2021-06-14 02:40:10|6410.1|6404.1|6410.1|6404.1|6410.1|6404.1|6410.1|6404.1|0
1623638430000|2021-06-14 02:40:30|6410.5|6404.5|6413.3|6407.3|6413.3|6407.3|6410.5|6404.5|2
1623638450000|2021-06-14 02:40:50|6415.9|6409.9|6416.4|6410.4|6416.4|6410.4|6415.6|6409.6|7
1623638460000|2021-06-14 02:41:00|6416.1|6410.1|6416.1|6410.1|6416.4|6410.4|6415.7|6409.7|21
1623638470000|2021-06-14 02:41:10|||||||||13
1623638480000|2021-06-14 02:41:20|6416.6|6410.6|6416.1|6410.1|6416.6|6410.6|6416.1|6410.1|1
1623638490000|2021-06-14 02:41:30|6415.8|6409.8|6415.8|6409.8|6415.8|6409.8|6415.8|6409.8|0
1623638500000|2021-06-14 02:41:40|6415.1|6409.1|6413.9|6407.9|6415.1|6409.1|6413.9|6407.9|3
1623638550000|2021-06-14 02:42:30|6413.5|6407.5|6414.4|6408.4|6414.4|6408.4|6413.1|6407.1|0
1623638560000|2021-06-14 02:42:40|6414.6|6408.6|6414.9|6408.9|6414.9|6408.9|6414.6|6408.6|0
1623638570000|2021-06-14 02:42:50|6414.8|6408.8|6414.8|6408.8|6414.8|6408.8|6414.8|6408.8|0
1623638580000|2021-06-14 02:43:00|6414.1|6408.1|6413.4|6407.4|6414.1|6408.1|6413.4|6407.4|0
1623638590000|2021-06-14 02:43:10|6413.1|6407.1|6412.8|6406.8|6413.1|6407.1|6412.8|6406.8|0
1623638610000|2021-06-14 02:43:30|6412.4|6406.4|6412.8|6406.8|6412.8|6406.8|6412.4|6406.4|0
1623638630000|2021-06-14 02:43:50|||||||||1
1623638640000|2021-06-14 02:44:00|6413.1|6407.1|6413.4|6407.4|6413.4|6407.4|6412.9|6406.9|0
1623638650000|2021-06-14 02:44:10|6412.8|6406.8|6412.8|6406.8|6412.8|6406.8|6412.8|6406.8|0
1623638680000|2021-06-14 02:44:40|6413.4|6407.4|6414.4|6408.4|6414.4|6408.4|6413.4|6407.4|2
1623638690000|2021-06-14 02:44:50|6414.1|6408.1|6414.1|6408.1|6414.1|6408.1|6414.1|6408.1|1
1623638700000|2021-06-14 02:45:00|6414.6|6408.6|6414.6|6408.6|6414.6|6408.6|6414.6|6408.6|1
1623638720000|2021-06-14 02:45:20|6414.4|6408.4|6413.1|6407.1|6414.4|6408.4|6413.1|6407.1|4
1623638730000|2021-06-14 02:45:30|6413.6|6407.6|6414.6|6408.6|6414.6|6408.6|6413.6|6407.6|0
1623638760000|2021-06-14 02:46:00|6413.7|6407.7|6413.6|6407.6|6414.1|6408.1|6413.6|6407.6|0
1623638790000|2021-06-14 02:46:30|6414.6|6408.6|6414.6|6408.6|6414.6|6408.6|6414.6|6408.6|2
1623638800000|2021-06-14 02:46:40|6414.2|6408.2|6414.2|6408.2|6414.2|6408.2|6414.1|6408.1|3
1623638810000|2021-06-14 02:46:50|6414.6|6408.6|6414.6|6408.6|6414.6|6408.6|6414.6|6408.6|0
1623638840000|2021-06-14 02:47:20|6414.9|6408.9|6415.1|6409.1|6415.1|6409.1|6414.9|6408.9|0
1623638850000|2021-06-14 02:47:30|6415.2|6409.2|6414.1|6408.1|6415.7|6409.7|6414.1|6408.1|3
1623638860000|2021-06-14 02:47:40|6413.9|6407.9|6414.6|6408.6|6414.6|6408.6|6413.9|6407.9|1
1623638890000|2021-06-14 02:48:10|6415.1|6409.1|6414.6|6408.6|6415.1|6409.1|6414.6|6408.6|2
1623638900000|2021-06-14 02:48:20|6414.7|6408.7|6414.7|6408.7|6414.7|6408.7|6414.7|6408.7|2
1623638920000|2021-06-14 02:48:40|6414.2|6408.2|6414.2|6408.2|6414.2|6408.2|6414.2|6408.2|0
1623638930000|2021-06-14 02:48:50|6414.7|6408.7|6416.5|6410.5|6416.5|6410.5|6414.5|6408.5|12
1623638940000|2021-06-14 02:49:00|6415.4|6409.4|6415|6409|6415.4|6409.4|6415|6409|1
1623638960000|2021-06-14 02:49:20|6415.4|6409.4|6415.4|6409.4|6415.4|6409.4|6415.4|6409.4|1
1623638970000|2021-06-14 02:49:30|6415.9|6409.9|6415|6409|6415.9|6409.9|6415|6409|0
1623639000000|2021-06-14 02:50:00|6415.4|6409.4|6414.7|6408.7|6415.9|6409.9|6414.5|6408.5|2
1623639010000|2021-06-14 02:50:10|6414.4|6408.4|6414.4|6408.4|6414.4|6408.4|6414.4|6408.4|0
1623639030000|2021-06-14 02:50:30|6414.2|6408.2|6413.9|6407.9|6414.2|6408.2|6413.9|6407.9|0
1623639040000|2021-06-14 02:50:40|6414.2|6408.2|6414.2|6408.2|6414.2|6408.2|6414.2|6408.2|0
1623639050000|2021-06-14 02:50:50|6415.4|6409.4|6415.7|6409.7|6415.7|6409.7|6415.4|6409.4|3
1623639070000|2021-06-14 02:51:10|6415.9|6409.9|6415.9|6409.9|6415.9|6409.9|6415.9|6409.9|0
1623639100000|2021-06-14 02:51:40|6415.4|6409.4|6413.1|6407.1|6415.4|6409.4|6413.1|6407.1|2
1623639120000|2021-06-14 02:52:00|6412.7|6406.7|6412.2|6406.2|6412.7|6406.7|6411.9|6405.9|0
1623639130000|2021-06-14 02:52:10|6412.1|6406.1|6412.1|6406.1|6412.1|6406.1|6412.1|6406.1|0
1623639140000|2021-06-14 02:52:20|6411.1|6405.1|6411.8|6405.8|6411.8|6405.8|6411.1|6405.1|5
1623639160000|2021-06-14 02:52:40|6411.4|6405.4|6411.4|6405.4|6411.4|6405.4|6411.4|6405.4|0
1623639190000|2021-06-14 02:53:10|6411.9|6405.9|6412.3|6406.3|6412.4|6406.4|6411.6|6405.6|2
1623639200000|2021-06-14 02:53:20|6412.6|6406.6|6411.9|6405.9|6412.6|6406.6|6411.9|6405.9|0
1623639210000|2021-06-14 02:53:30|6412.3|6406.3|6411.8|6405.8|6412.3|6406.3|6411.8|6405.8|5
1623639220000|2021-06-14 02:53:40|6411.6|6405.6|6411.5|6405.5|6411.6|6405.6|6411.5|6405.5|2
1623639230000|2021-06-14 02:53:50|6410.7|6404.7|6411.3|6405.3|6412|6406|6409.4|6403.4|2
1623639240000|2021-06-14 02:54:00|6411.4|6405.4|6412.3|6406.3|6412.3|6406.3|6411.4|6405.4|0
1623639250000|2021-06-14 02:54:10|6412.2|6406.2|6412.8|6406.8|6412.8|6406.8|6412.2|6406.2|1
1623639260000|2021-06-14 02:54:20|6413.8|6407.8|6413.8|6407.8|6413.8|6407.8|6413.8|6407.8|0
1623639270000|2021-06-14 02:54:30|6413.4|6407.4|6413.4|6407.4|6413.4|6407.4|6413.4|6407.4|0
1623639280000|2021-06-14 02:54:40|6413.8|6407.8|6413.8|6407.8|6413.8|6407.8|6413.8|6407.8|0
1623639290000|2021-06-14 02:54:50|6414.1|6408.1|6414.1|6408.1|6414.1|6408.1|6414.1|6408.1|0
1623639310000|2021-06-14 02:55:10|6414.6|6408.6|6415.4|6409.4|6415.4|6409.4|6414.6|6408.6|0
1623639320000|2021-06-14 02:55:20|6414.4|6408.4|6415.3|6409.3|6415.3|6409.3|6414|6408|2
1623639340000|2021-06-14 02:55:40|6416|6410|6415.8|6409.8|6416|6410|6415.8|6409.8|0
1623639350000|2021-06-14 02:55:50|6415.1|6409.1|6413|6407|6415.6|6409.1|6413|6405.6|4
1623639360000|2021-06-14 02:56:00|6412.8|6406.8|6413.5|6407.5|6413.5|6407.5|6412.8|6406.8|1
1623639370000|2021-06-14 02:56:10|6413.8|6407.8|6413.3|6407.3|6413.8|6407.8|6413|6407|0
1623639380000|2021-06-14 02:56:20|6413.5|6407.5|6413.5|6407.5|6413.5|6407.5|6413.5|6407.5|0
1623639390000|2021-06-14 02:56:30|6413.3|6407.3|6413.3|6407.3|6413.3|6407.3|6413.3|6407.3|0
1623639400000|2021-06-14 02:56:40|6413|6407|6412.6|6406.6|6413|6407|6412.6|6406.6|0
1623639410000|2021-06-14 02:56:50|6411.8|6405.8|6412.7|6406.7|6412.8|6406.8|6411.8|6405.8|1
1623639420000|2021-06-14 02:57:00|6412.3|6406.3|6412.3|6406.3|6413|6407|6412.3|6406.3|0
1623639430000|2021-06-14 02:57:10|6412.7|6406.7|6412.5|6406.5|6413.5|6407.5|6412.5|6406.5|1
1623639450000|2021-06-14 02:57:30|6413|6407|6410.4|6404.4|6415|6409|6410.4|6404.4|5
1623639460000|2021-06-14 02:57:40|6410.8|6404.8|6411.4|6405.4|6411.6|6405.6|6410.8|6404.8|0
1623639490000|2021-06-14 02:58:10|6412.5|6406.5|6412.5|6406.5|6412.5|6406.5|6412.5|6406.5|1
1623639500000|2021-06-14 02:58:20|6411.8|6405.8|6411.8|6405.8|6411.8|6405.8|6411.8|6405.8|0
1623639530000|2021-06-14 02:58:50|||||||||1
1623639540000|2021-06-14 02:59:00|6411.9|6405.9|6411.8|6405.8|6412.3|6406.3|6411.8|6405.8|1
1623639550000|2021-06-14 02:59:10|6411.6|6405.6|6412.4|6406.4|6412.4|6406.4|6411.6|6405.6|2
1623639560000|2021-06-14 02:59:20|6412.5|6406.5|6412.5|6406.5|6412.9|6406.9|6412.3|6406.3|1
1623639570000|2021-06-14 02:59:30|6412.9|6406.9|6412.9|6406.9|6412.9|6406.9|6412.6|6406.6|1
1623639580000|2021-06-14 02:59:40|6413.4|6407.4|6412.9|6406.9|6413.4|6407.4|6412.9|6406.9|0
1623639590000|2021-06-14 02:59:50|6412.6|6406.6|6413.5|6407.5|6413.5|6407.5|6412.6|6406.6|4
1623639600000|2021-06-14 03:00:00|6413.4|6407.4|6413.5|6407.5|6413.5|6407.5|6413.4|6407.4|0
1623639610000|2021-06-14 03:00:10|6413.4|6407.4|6413.5|6407.5|6413.5|6407.5|6413.4|6407.4|1
1623639620000|2021-06-14 03:00:20|6413.7|6407.7|6414|6408|6414|6408|6413.7|6407.7|0
1623639650000|2021-06-14 03:00:50|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|1
1623639660000|2021-06-14 03:01:00|6414.5|6408.5|6415.9|6409.9|6415.9|6409.9|6413.5|6407.5|11
1623639670000|2021-06-14 03:01:10|6415.5|6409.5|6415.9|6409.9|6415.9|6409.9|6415.5|6409.5|1
1623639680000|2021-06-14 03:01:20|6416.4|6410.4|6416.3|6410.3|6416.4|6410.4|6416.3|6410.3|2
1623639700000|2021-06-14 03:01:40|6415.9|6409.9|6416.4|6410.4|6416.8|6410.8|6415.9|6409.9|2
1623639730000|2021-06-14 03:02:10|6416.9|6410.9|6416.9|6410.9|6417.3|6411.3|6416.9|6410.9|0
1623639740000|2021-06-14 03:02:20|6416.8|6410.8|6416.8|6410.8|6416.8|6410.8|6416.8|6410.8|0
1623639750000|2021-06-14 03:02:30|6416.4|6410.4|6416.4|6410.4|6416.4|6410.4|6416.4|6410.4|0
1623639760000|2021-06-14 03:02:40|6416.2|6410.2|6416.4|6410.4|6416.4|6410.4|6416.2|6410.2|1
1623639770000|2021-06-14 03:02:50|6416.2|6410.2|6414.9|6408.9|6416.2|6410.2|6414.7|6408.7|3
1623639780000|2021-06-14 03:03:00|6414.7|6408.7|6414.6|6408.6|6414.7|6408.7|6414.6|6408.6|0
1623639800000|2021-06-14 03:03:20|6414.7|6408.7|6415.9|6409.9|6415.9|6409.9|6414.7|6408.7|0
1623639810000|2021-06-14 03:03:30|6416.4|6410.4|6416.4|6410.4|6416.4|6410.4|6416.4|6410.4|0
1623639820000|2021-06-14 03:03:40|6415.9|6409.9|6416.2|6410.2|6416.2|6410.2|6415.9|6409.9|0
1623639830000|2021-06-14 03:03:50|6415.9|6409.9|6415.9|6409.9|6415.9|6409.9|6415.6|6409.6|2
1623639840000|2021-06-14 03:04:00|6415.7|6409.7|6415.4|6409.4|6415.7|6409.7|6415.4|6409.4|0
1623639850000|2021-06-14 03:04:10|6415.9|6409.9|6415.9|6409.9|6416|6410|6415.9|6409.9|0
1623639870000|2021-06-14 03:04:30|6415.4|6409.4|6415.4|6409.4|6415.4|6409.4|6415.4|6409.4|0
1623639880000|2021-06-14 03:04:40|6415.5|6409.5|6416.4|6410.4|6416.4|6410.4|6415.5|6409.5|0
1623639890000|2021-06-14 03:04:50|6416.2|6410.2|6414.9|6408.9|6416.2|6410.2|6414.9|6408.9|1
1623639900000|2021-06-14 03:05:00|6415.2|6409.2|6415|6409|6415.2|6409.2|6414.9|6408.9|1
1623639910000|2021-06-14 03:05:10|6415.4|6409.4|6415.4|6409.4|6415.4|6409.4|6415.4|6409.4|0
1623639920000|2021-06-14 03:05:20|6415.9|6409.9|6415.5|6409.5|6415.9|6409.9|6415.5|6409.5|0
1623639930000|2021-06-14 03:05:30|6415.9|6409.9|6417.5|6411.5|6417.7|6411.7|6415.9|6409.9|1
1623639950000|2021-06-14 03:05:50|6417|6411|6417|6411|6417|6411|6417|6411|0
1623639970000|2021-06-14 03:06:10|6417.5|6411.5|6417.4|6411.4|6417.5|6411.5|6417.4|6411.4|0
1623640000000|2021-06-14 03:06:40|6417|6411|6417|6411|6417|6411|6417|6411|0
1623640010000|2021-06-14 03:06:50|6416.4|6410.4|6416|6410|6417.2|6411.2|6416|6410|1
1623640020000|2021-06-14 03:07:00|6416.2|6410.2|6416.5|6410.5|6416.5|6410.5|6416.2|6410.2|0
1623640060000|2021-06-14 03:07:40|6416.4|6410.4|6416.4|6410.4|6416.4|6410.4|6416.4|6410.4|0
1623640070000|2021-06-14 03:07:50|6416.9|6410.9|6416.9|6410.9|6417.5|6411.5|6416.9|6410.9|1
1623640080000|2021-06-14 03:08:00|6417.4|6411.4|6417.9|6411.9|6417.9|6411.9|6417.4|6411.4|0
1623640100000|2021-06-14 03:08:20|6417.7|6411.7|6417.7|6411.7|6417.7|6411.7|6417.7|6411.7|1
1623640110000|2021-06-14 03:08:30|6417.4|6411.4|6417.4|6411.4|6417.4|6411.4|6417.4|6411.4|0
1623640130000|2021-06-14 03:08:50|6417|6411|6415.5|6409.5|6417|6411|6415.4|6409.4|6
1623640140000|2021-06-14 03:09:00|6415|6409|6415.5|6409.5|6415.5|6409.5|6415|6409|5
1623640150000|2021-06-14 03:09:10|6415.4|6409.4|6415.5|6409.5|6415.5|6409.5|6415|6409|0
1623640160000|2021-06-14 03:09:20|6416.5|6410.5|6417.2|6411.2|6417.2|6411.2|6416.5|6410.5|1
1623640170000|2021-06-14 03:09:30|6417.5|6411.5|6417.2|6411.2|6417.5|6411.5|6417.2|6411.2|1
1623640200000|2021-06-14 03:10:00|6417.5|6411.5|6417.5|6411.5|6418.4|6412.4|6417.2|6411.2|0
1623640210000|2021-06-14 03:10:10|6417.2|6411.2|6417.2|6411.2|6417.2|6411.2|6417.2|6411.2|0
1623640220000|2021-06-14 03:10:20|6418.3|6412.3|6418.3|6412.3|6418.3|6412.3|6418.3|6412.3|3
1623640230000|2021-06-14 03:10:30|6418.5|6412.5|6418.3|6412.3|6418.5|6412.5|6418.3|6412.3|0
1623640250000|2021-06-14 03:10:50|6418.2|6412.2|6418.2|6412.2|6418.2|6412.2|6418.2|6412.2|0
1623640280000|2021-06-14 03:11:20|6420|6414|6420|6414|6420|6414|6420|6414|2
1623640290000|2021-06-14 03:11:30|6421.6|6415.6|6423|6417|6423|6417|6421.6|6415.6|3
1623640300000|2021-06-14 03:11:40|6422|6416|6421.1|6415.1|6422|6416|6421.1|6415.1|6
1623640310000|2021-06-14 03:11:50|6421.5|6415.5|6421.5|6415.5|6421.5|6415.5|6421.5|6415.5|0
1623640320000|2021-06-14 03:12:00|6420|6414|6420|6414|6420|6414|6420|6414|1
1623640360000|2021-06-14 03:12:40|6420.3|6414.3|6420.5|6414.5|6420.5|6414.5|6420.3|6414.3|1
1623640370000|2021-06-14 03:12:50|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|0
1623640380000|2021-06-14 03:13:00|6420.5|6414.5|6420.5|6414.5|6420.5|6414.5|6420.5|6414.5|0
1623640390000|2021-06-14 03:13:10|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|1
1623640430000|2021-06-14 03:13:50|6420|6414|6420.3|6414.3|6420.3|6414.3|6420|6414|1
1623640440000|2021-06-14 03:14:00|6420|6414|6420|6414|6420|6414|6420|6414|0
1623640450000|2021-06-14 03:14:10|6419.5|6413.5|6419.5|6413.5|6419.5|6413.5|6419.5|6413.5|0
1623640480000|2021-06-14 03:14:40|6420|6414|6420|6414|6420|6414|6420|6414|0
1623640490000|2021-06-14 03:14:50|6419.6|6413.6|6420.6|6414.6|6420.6|6414.6|6419.6|6413.6|1
1623640500000|2021-06-14 03:15:00|6421|6415|6421.5|6415.5|6421.5|6415.5|6421|6415|0
1623640550000|2021-06-14 03:15:50|6421|6415|6420|6414|6421|6415|6420|6414|1
1623640560000|2021-06-14 03:16:00|6419.6|6413.6|6420.5|6414.5|6420.5|6414.5|6419.6|6413.6|0
1623640600000|2021-06-14 03:16:40|6420.6|6414.6|6420.6|6414.6|6420.6|6414.6|6420.6|6414.6|0
1623640610000|2021-06-14 03:16:50|6421.4|6415.4|6421.4|6415.4|6421.4|6415.4|6421.4|6415.4|5
1623640650000|2021-06-14 03:17:30|6421.7|6415.7|6421.1|6415.1|6423.1|6417.1|6421.1|6415.1|2
1623640670000|2021-06-14 03:17:50|6421.2|6415.2|6421.6|6415.6|6421.6|6415.6|6421.2|6415.2|0
1623640680000|2021-06-14 03:18:00|6419.6|6413.6|6420.4|6414.4|6420.6|6414.6|6419.6|6413.6|1
1623640700000|2021-06-14 03:18:20|6420.1|6414.1|6419.1|6413.1|6420.1|6414.1|6419.1|6413.1|1
1623640730000|2021-06-14 03:18:50|6418.5|6412.5|6419.4|6413.4|6419.4|6413.4|6418.5|6412.5|1
1623640740000|2021-06-14 03:19:00|6419.1|6413.1|6419.1|6413.1|6419.1|6413.1|6419.1|6413.1|0
1623640770000|2021-06-14 03:19:30|6419.4|6413.4|6419.1|6413.1|6419.4|6413.4|6419.1|6413.1|0
1623640790000|2021-06-14 03:19:50|6419.4|6413.4|6419.4|6413.4|6419.4|6413.4|6419.4|6413.4|1
1623640800000|2021-06-14 03:20:00|6418.7|6412.7|6417.9|6411.9|6418.7|6412.7|6417.9|6411.9|8
1623640810000|2021-06-14 03:20:10|6417.2|6411.2|6417.7|6411.7|6417.7|6411.7|6417.2|6411.2|0
1623640820000|2021-06-14 03:20:20|6417.3|6411.3|6417.3|6411.3|6417.3|6411.3|6417|6411|1
1623640830000|2021-06-14 03:20:30|6417.7|6411.7|6418.2|6412.2|6418.2|6412.2|6417.7|6411.7|0
1623640840000|2021-06-14 03:20:40|6417.8|6411.8|6418.2|6412.2|6418.2|6412.2|6417.8|6411.8|0
1623640850000|2021-06-14 03:20:50|6417.9|6411.9|6418.2|6412.2|6418.7|6412.7|6416.9|6410.9|1
1623640860000|2021-06-14 03:21:00|6417.8|6411.8|6418.4|6412.4|6418.4|6412.4|6417.8|6411.8|1
1623640870000|2021-06-14 03:21:10|6418.8|6412.8|6418.8|6412.8|6418.8|6412.8|6418.8|6412.8|0
1623640900000|2021-06-14 03:21:40|6418.6|6412.6|6418.1|6412.1|6418.6|6412.6|6418.1|6412.1|0
1623640920000|2021-06-14 03:22:00|6417.8|6411.8|6417.9|6411.9|6417.9|6411.9|6417.8|6411.8|0
1623640930000|2021-06-14 03:22:10|6417.8|6411.8|6417.9|6411.9|6417.9|6411.9|6417.8|6411.8|0
1623640940000|2021-06-14 03:22:20|6418.3|6412.3|6418.8|6412.8|6418.8|6412.8|6418.3|6412.3|0
1623640950000|2021-06-14 03:22:30|6418.6|6412.6|6418.8|6412.8|6418.8|6412.8|6418.3|6412.3|0
1623640960000|2021-06-14 03:22:40|6418.4|6412.4|6419.1|6413.1|6419.1|6413.1|6418.4|6412.4|0
1623640970000|2021-06-14 03:22:50|6420.1|6414.1|6417.8|6411.8|6420.1|6414.1|6417.1|6411.1|11
1623640980000|2021-06-14 03:23:00|6418.3|6412.3|6418.3|6412.3|6418.3|6412.3|6418.3|6412.3|0
1623640990000|2021-06-14 03:23:10|6417.9|6411.9|6417.9|6411.9|6417.9|6411.9|6417.9|6411.9|0
1623641010000|2021-06-14 03:23:30|6418.3|6412.3|6418.3|6412.3|6418.3|6412.3|6418.3|6412.3|0
1623641020000|2021-06-14 03:23:40|6417.9|6411.9|6418.3|6412.3|6418.3|6412.3|6417.9|6411.9|0
1623641030000|2021-06-14 03:23:50|||||||||1
1623641040000|2021-06-14 03:24:00|6417.6|6411.6|6417.9|6411.9|6417.9|6411.9|6417.6|6411.6|0
1623641050000|2021-06-14 03:24:10|6417.6|6411.6|6417.6|6411.6|6417.6|6411.6|6417.6|6411.6|0
1623641060000|2021-06-14 03:24:20|6418.3|6412.3|6419.1|6413.1|6419.4|6413.4|6418.1|6412.1|0
1623641070000|2021-06-14 03:24:30|6419.4|6413.4|6419.4|6413.4|6419.4|6413.4|6419.4|6413.4|2
1623641080000|2021-06-14 03:24:40|6419.6|6413.6|6418.6|6412.6|6419.6|6413.6|6417.9|6411.9|3
1623641090000|2021-06-14 03:24:50|6419.4|6413.4|6418.8|6412.8|6419.6|6413.6|6418.8|6412.8|0
1623641100000|2021-06-14 03:25:00|6418.4|6412.4|6419.1|6413.1|6419.1|6413.1|6418.4|6412.4|0
1623641110000|2021-06-14 03:25:10|6418.8|6412.8|6418.9|6412.9|6418.9|6412.9|6418.8|6412.8|2
1623641120000|2021-06-14 03:25:20|6419.3|6413.3|6419.3|6413.3|6419.3|6413.3|6419.3|6413.3|0
1623641150000|2021-06-14 03:25:50|||||||||1
1623641210000|2021-06-14 03:26:50|6418.9|6412.9|6419.3|6413.3|6419.3|6413.3|6418.9|6412.9|1
1623641220000|2021-06-14 03:27:00|6418.4|6412.4|6417.8|6411.8|6418.4|6412.4|6417.8|6411.8|0
1623641230000|2021-06-14 03:27:10|6418.1|6412.1|6418.1|6412.1|6418.1|6412.1|6418.1|6412.1|0
1623641250000|2021-06-14 03:27:30|6418|6412|6418|6412|6418|6412|6418|6412|0
1623641270000|2021-06-14 03:27:50|6417.9|6411.9|6417.9|6411.9|6418.3|6412.3|6417.9|6411.9|1
1623641280000|2021-06-14 03:28:00|6418.3|6412.3|6418.1|6412.1|6418.3|6412.3|6418.1|6412.1|0
1623641290000|2021-06-14 03:28:10|6418.3|6412.3|6419.3|6413.3|6419.3|6413.3|6418.3|6412.3|0
1623641310000|2021-06-14 03:28:30|6419|6413|6419|6413|6419|6413|6419|6413|0
1623641330000|2021-06-14 03:28:50|6421.1|6411.1|6421.1|6411.1|6421.1|6411.1|6421.1|6411.1|2
1623641360000|2021-06-14 03:29:20|6420.8|6410.8|6418.3|6412.3|6420.8|6412.3|6418.3|6410.8|0
1623641380000|2021-06-14 03:29:40|6419|6413|6419|6413|6421.1|6413.1|6419|6411.1|0
1623641390000|2021-06-14 03:29:50|6421.1|6411.1|6421.1|6411.1|6421.1|6412.8|6418.8|6411.1|1
1623641400000|2021-06-14 03:30:00|6418.3|6412.3|6418.1|6412.1|6418.3|6412.3|6418.1|6412.1|0
1623641410000|2021-06-14 03:30:10|6418|6412|6418|6412|6418|6412|6418|6412|0
1623641420000|2021-06-14 03:30:20|6418.1|6412.1|6418.6|6412.6|6418.6|6412.6|6418.1|6412.1|1
1623641500000|2021-06-14 03:31:40|6418.5|6412.5|6420.6|6414.6|6420.6|6414.6|6418.5|6412.5|1
1623641530000|2021-06-14 03:32:10|6420.3|6414.3|6420.3|6414.3|6420.3|6414.3|6420.3|6414.3|0
1623641550000|2021-06-14 03:32:30|6421.1|6415.1|6421.1|6415.1|6421.1|6415.1|6421.1|6415.1|1
1623641570000|2021-06-14 03:32:50|6421.6|6415.6|6421.6|6415.6|6421.6|6415.6|6421.6|6415.6|1
1623641580000|2021-06-14 03:33:00|6421.3|6415.3|6421.6|6415.6|6421.6|6415.6|6421.3|6415.3|0
1623641590000|2021-06-14 03:33:10|6421.8|6415.8|6420.3|6414.3|6421.8|6415.8|6420.3|6414.3|1
1623641600000|2021-06-14 03:33:20|6419.6|6413.6|6419.6|6413.6|6419.6|6413.6|6419.6|6413.6|5
1623641610000|2021-06-14 03:33:30|6419.3|6413.3|6419.3|6413.3|6419.3|6413.3|6419.3|6413.3|0
1623641650000|2021-06-14 03:34:10|6419.1|6413.1|6419.3|6413.3|6419.3|6413.3|6419.1|6413.1|0
1623641660000|2021-06-14 03:34:20|6419.1|6413.1|6419|6413|6419.1|6413.1|6419|6413|0
1623641670000|2021-06-14 03:34:30|6418.8|6412.8|6418.3|6412.3|6418.8|6412.8|6418.3|6412.3|7
1623641680000|2021-06-14 03:34:40|6418.2|6412.2|6416.4|6410.4|6418.2|6412.2|6416.4|6410.4|2
1623641690000|2021-06-14 03:34:50|6415.9|6409.9|6415.3|6409.3|6415.9|6409.9|6415.3|6409.3|8
1623641700000|2021-06-14 03:35:00|6414.6|6408.6|6413.5|6407.5|6414.6|6408.6|6413.5|6407.5|3
1623641720000|2021-06-14 03:35:20|6413.3|6407.3|6413.3|6407.3|6413.3|6407.3|6412.7|6406.7|2
1623641730000|2021-06-14 03:35:30|6412.5|6406.5|6412.3|6406.3|6412.8|6406.8|6412.3|6406.3|1
1623641740000|2021-06-14 03:35:40|6411.6|6405.6|6412|6406|6412.3|6406.3|6411.6|6405.6|0
1623641750000|2021-06-14 03:35:50|6411.5|6405.5|6411.6|6405.6|6411.6|6405.6|6411.5|6405.5|0
1623641810000|2021-06-14 03:36:50|6411.2|6405.2|6410.7|6404.7|6411.2|6405.2|6410.7|6404.7|0
1623641820000|2021-06-14 03:37:00|6410.9|6404.9|6412.4|6406.4|6412.4|6406.4|6410.9|6404.9|0
1623641830000|2021-06-14 03:37:10|6412.7|6406.7|6412.7|6406.7|6412.7|6406.7|6412.7|6406.7|0
1623641850000|2021-06-14 03:37:30|6412.5|6406.5|6412.8|6406.8|6412.8|6406.8|6412.5|6406.5|0
1623641860000|2021-06-14 03:37:40|6412.5|6406.5|6411.5|6405.5|6412.5|6406.5|6411.5|6405.5|0
1623641870000|2021-06-14 03:37:50|6411.1|6405.1|6411.1|6405.1|6411.1|6405.1|6411.1|6405.1|1
1623641890000|2021-06-14 03:38:10|6411.5|6405.5|6411.5|6405.5|6411.5|6405.5|6411.5|6405.5|0
1623641920000|2021-06-14 03:38:40|6411.8|6405.8|6410.7|6404.7|6412.1|6406.1|6410.7|6404.7|4
1623641940000|2021-06-14 03:39:00|6410.9|6404.9|6410.1|6404.1|6410.9|6404.9|6410.1|6404.1|2
1623641950000|2021-06-14 03:39:10|6409.9|6403.9|6409.6|6403.6|6410.1|6404.1|6409.6|6403.6|0
1623641960000|2021-06-14 03:39:20|6409.4|6403.4|6408.9|6402.9|6409.4|6403.4|6408.9|6402.9|1
1623641970000|2021-06-14 03:39:30|6409.3|6403.3|6408.8|6402.8|6409.4|6403.4|6408.8|6402.8|1
1623641980000|2021-06-14 03:39:40|6408.7|6402.7|6409.2|6403.2|6409.2|6403.2|6408.7|6402.7|1
1623642010000|2021-06-14 03:40:10|6408.4|6402.4|6407.5|6401.5|6408.4|6402.4|6407.2|6401.2|6
1623642020000|2021-06-14 03:40:20|6402.9|6396.9|6404.3|6398.3|6404.7|6398.7|6402.9|6396.9|1
1623642030000|2021-06-14 03:40:30|6403.9|6397.9|6403.8|6397.8|6403.9|6397.9|6403.8|6397.8|0
1623642040000|2021-06-14 03:40:40|6403.4|6397.4|6403.4|6397.4|6403.4|6397.4|6403.4|6397.4|0
1623642060000|2021-06-14 03:41:00|6403.1|6397.1|6401.7|6395.7|6403.1|6397.1|6401.7|6395.7|0
1623642070000|2021-06-14 03:41:10|6402.4|6396.4|6402.8|6396.8|6402.8|6396.8|6402.4|6396.4|0
1623642080000|2021-06-14 03:41:20|6403.2|6397.2|6403.3|6397.3|6403.3|6397.3|6401.5|6395.5|5
1623642100000|2021-06-14 03:41:40|6402.9|6396.9|6401|6395|6403.4|6397.4|6401|6395|2
1623642110000|2021-06-14 03:41:50|6402.4|6396.4|6402.9|6396.9|6402.9|6396.9|6402.4|6396.4|0
1623642120000|2021-06-14 03:42:00|6402.8|6396.8|6402.1|6396.1|6402.8|6396.8|6401.7|6395.7|0
1623642130000|2021-06-14 03:42:10|6401.7|6395.7|6397|6391|6401.7|6395.7|6397|6391|1
1623642140000|2021-06-14 03:42:20|6393.5|6387.5|6394.3|6388.3|6394.3|6388.3|6393.5|6387.5|5
1623642150000|2021-06-14 03:42:30|6394.9|6388.9|6393.9|6387.9|6394.9|6388.9|6393.9|6387.9|3
1623642160000|2021-06-14 03:42:40|6393.6|6387.6|6394.4|6388.4|6394.4|6388.4|6393.6|6387.6|1
1623642170000|2021-06-14 03:42:50|6394.9|6388.9|6395.6|6389.6|6395.9|6389.9|6394.9|6388.9|1
1623642180000|2021-06-14 03:43:00|6396.6|6390.6|6396.1|6390.1|6396.6|6390.6|6396.1|6390.1|4
1623642200000|2021-06-14 03:43:20|6396|6390|6394.4|6388.4|6396|6390|6394.4|6388.4|3
1623642210000|2021-06-14 03:43:30|6394.5|6388.5|6394.9|6388.9|6394.9|6388.9|6394.5|6388.5|0
1623642220000|2021-06-14 03:43:40|6395.4|6389.4|6394.1|6388.1|6395.5|6389.5|6394.1|6388.1|1
1623642230000|2021-06-14 03:43:50|6394.3|6388.3|6391.7|6385.7|6394.3|6388.3|6391.7|6385.7|4
1623642240000|2021-06-14 03:44:00|6389.3|6383.3|6388.6|6382.6|6389.5|6383.5|6388.1|6382.1|2
1623642250000|2021-06-14 03:44:10|6388.5|6382.5|6386.8|6380.8|6388.5|6382.5|6386.8|6380.8|0
1623642260000|2021-06-14 03:44:20|6386.1|6380.1|6386.3|6380.3|6386.3|6380.3|6383.5|6377.5|20
1623642270000|2021-06-14 03:44:30|6386.6|6376.6|6386.3|6376.3|6386.6|6376.6|6386.3|6376.3|2
1623642280000|2021-06-14 03:44:40|6384.8|6378.8|6384.8|6378.8|6384.8|6378.8|6384.8|6378.8|0
1623642290000|2021-06-14 03:44:50|6384.9|6378.9|6386.1|6380.1|6386.1|6380.1|6384.9|6378.9|1
1623642300000|2021-06-14 03:45:00|6385.8|6379.8|6386.6|6380.6|6387|6381|6385.8|6379.8|0
1623642310000|2021-06-14 03:45:10|6386.5|6380.5|6389.8|6383.8|6389.8|6383.8|6386.5|6380.5|3
1623642320000|2021-06-14 03:45:20|6389.4|6383.4|6388.5|6382.5|6389.4|6383.4|6387.7|6381.7|1
1623642340000|2021-06-14 03:45:40|6387.5|6381.5|6387.9|6381.9|6387.9|6381.9|6387.5|6381.5|0
1623642350000|2021-06-14 03:45:50|6388|6382|6387.4|6381.4|6388|6382|6387.4|6381.4|1
1623642360000|2021-06-14 03:46:00|6387.9|6381.9|6390|6384|6391|6385|6387.9|6381.9|3
1623642370000|2021-06-14 03:46:10|6389.5|6383.5|6389.5|6383.5|6389.5|6383.5|6389.4|6383.4|0
1623642410000|2021-06-14 03:46:50|6388|6382|6388|6382|6388|6382|6388|6382|0
1623642420000|2021-06-14 03:47:00|6388.4|6382.4|6388.4|6382.4|6388.4|6382.4|6388.4|6382.4|0
1623642430000|2021-06-14 03:47:10|6387.9|6381.9|6387.9|6381.9|6387.9|6381.9|6387.9|6381.9|0
1623642440000|2021-06-14 03:47:20|6388.4|6382.4|6388.4|6382.4|6388.4|6382.4|6388.4|6382.4|0
1623642450000|2021-06-14 03:47:30|6388.8|6382.8|6388.8|6382.8|6388.8|6382.8|6388.8|6382.8|0
1623642460000|2021-06-14 03:47:40|6388.9|6382.9|6390|6384|6391.8|6385.8|6388.9|6382.9|2
1623642470000|2021-06-14 03:47:50|6387.5|6381.5|6386.8|6380.8|6387.5|6381.5|6386.8|6380.8|5
1623642480000|2021-06-14 03:48:00|6385.9|6379.9|6383.9|6377.9|6385.9|6379.9|6381.4|6375.4|9
1623642490000|2021-06-14 03:48:10|6383.8|6377.8|6381.4|6375.4|6383.8|6377.8|6381.4|6375.4|6
1623642510000|2021-06-14 03:48:30|6381.1|6375.1|6380.6|6374.6|6381.1|6375.1|6380.6|6374.6|0
1623642550000|2021-06-14 03:49:10|6379.9|6373.9|6382.9|6376.9|6382.9|6376.9|6379.9|6373.9|6
1623642560000|2021-06-14 03:49:20|6382.5|6376.5|6383.9|6377.9|6384|6378|6382.5|6376.5|8
1623642570000|2021-06-14 03:49:30|6384|6378|6384.5|6378.5|6384.5|6378.5|6384|6378|0
1623642580000|2021-06-14 03:49:40|6385.5|6379.5|6384.4|6378.4|6385.5|6379.5|6384.4|6378.4|3
1623642590000|2021-06-14 03:49:50|6384.2|6378.2|6384.2|6378.2|6384.2|6378.2|6384.2|6378.2|0
1623642600000|2021-06-14 03:50:00|6384.1|6378.1|6384.1|6378.1|6384.1|6378.1|6384.1|6378.1|0
1623642610000|2021-06-14 03:50:10|6383.4|6377.4|6383.9|6377.9|6383.9|6377.9|6383.4|6377.4|0
1623642620000|2021-06-14 03:50:20|6383.4|6377.4|6383.4|6377.4|6383.4|6377.4|6383.4|6377.4|0
1623642640000|2021-06-14 03:50:40|6383.5|6377.5|6383.4|6377.4|6383.9|6377.9|6383.4|6377.4|0
1623642650000|2021-06-14 03:50:50|6383.5|6377.5|6384.4|6378.4|6384.4|6378.4|6383.5|6377.5|1
1623642670000|2021-06-14 03:51:10|6384.9|6378.9|6384.7|6378.7|6385.1|6379.1|6384.7|6378.7|0
1623642680000|2021-06-14 03:51:20|6384.5|6378.5|6384.1|6378.1|6384.5|6378.5|6384.1|6378.1|0
1623642690000|2021-06-14 03:51:30|6384.2|6378.2|6383.4|6377.4|6384.2|6378.2|6383.4|6377.4|0
1623642720000|2021-06-14 03:52:00|6383.5|6377.5|6384.4|6378.4|6384.4|6378.4|6383.5|6377.5|0
1623642730000|2021-06-14 03:52:10|6385.9|6379.9|6387.5|6381.5|6388.9|6381.5|6385.9|6378.9|3
1623642740000|2021-06-14 03:52:20|6387|6381|6387|6381|6388|6382|6387|6381|1
1623642750000|2021-06-14 03:52:30|6387.2|6381.2|6387|6381|6387.4|6381.4|6387|6381|0
1623642760000|2021-06-14 03:52:40|6387.2|6381.2|6387.5|6381.5|6387.5|6381.5|6387.2|6381.2|0
1623642790000|2021-06-14 03:53:10|6387.7|6381.7|6386|6380|6389.4|6383.4|6386|6380|4
1623642810000|2021-06-14 03:53:30|6385|6379|6384.9|6378.9|6385|6379|6384.9|6378.9|2
1623642840000|2021-06-14 03:54:00|6384.4|6378.4|6384.9|6378.9|6384.9|6378.9|6384.4|6378.4|5
1623642850000|2021-06-14 03:54:10|6383.4|6377.4|6384.7|6378.7|6384.7|6378.7|6383.4|6377.4|3
1623642870000|2021-06-14 03:54:30|6384.1|6378.1|6384.1|6378.1|6384.1|6378.1|6384.1|6378.1|0
1623642890000|2021-06-14 03:54:50|6383.7|6377.7|6383.7|6377.7|6383.7|6377.7|6383.7|6377.7|0
1623642920000|2021-06-14 03:55:20|6383|6377|6382.7|6376.7|6383|6377|6382.7|6376.7|1
1623642950000|2021-06-14 03:55:50|6381.3|6375.3|6377.6|6371.6|6382.9|6375.3|6377.4|6370.5|5
1623642970000|2021-06-14 03:56:10|6377.9|6371.9|6377.4|6371.4|6377.9|6371.9|6377.3|6371.3|1
1623642980000|2021-06-14 03:56:20|6377.6|6371.6|6378.2|6372.2|6378.2|6372.2|6377.6|6371.6|3
1623642990000|2021-06-14 03:56:30|6378.6|6372.6|6378.6|6372.6|6378.6|6372.6|6378.6|6372.6|0
1623643000000|2021-06-14 03:56:40|6378.9|6372.9|6379.1|6373.1|6379.1|6373.1|6378.9|6372.9|0
1623643020000|2021-06-14 03:57:00|6378.7|6372.7|6378.7|6372.7|6379.1|6373.1|6378.7|6372.7|2
1623643030000|2021-06-14 03:57:10|6379.1|6373.1|6379.1|6373.1|6379.1|6373.1|6379.1|6373.1|7
1623643040000|2021-06-14 03:57:20|6376.5|6370.5|6374.2|6368.2|6376.5|6370.5|6374.2|6368.2|3
1623643050000|2021-06-14 03:57:30|6374.7|6368.7|6374.7|6368.7|6374.7|6368.7|6374.7|6368.7|1
1623643060000|2021-06-14 03:57:40|6373.7|6367.7|6372.2|6366.2|6373.7|6367.7|6372.2|6366.2|0
1623643070000|2021-06-14 03:57:50|6372.7|6366.7|6372.2|6366.2|6372.7|6366.7|6372.2|6366.2|1
1623643080000|2021-06-14 03:58:00|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|0
1623643090000|2021-06-14 03:58:10|6372.2|6366.2|6371.4|6361.4|6372.2|6366.2|6371.4|6361.4|10
1623643100000|2021-06-14 03:58:20|6369.6|6363.6|6368.6|6362.6|6369.6|6363.6|6368.6|6362.6|0
1623643110000|2021-06-14 03:58:30|6369.1|6363.1|6369.1|6363.1|6369.1|6363.1|6369.1|6363.1|0
1623643120000|2021-06-14 03:58:40|6369.7|6363.7|6369.7|6363.7|6369.7|6363.7|6369.7|6363.7|1
1623643130000|2021-06-14 03:58:50|6370.1|6364.1|6371.7|6361.7|6371.7|6364.7|6369.9|6361.7|2
1623643140000|2021-06-14 03:59:00|6371.4|6361.4|6371.4|6361.4|6371.4|6361.4|6371.4|6361.4|1
1623643150000|2021-06-14 03:59:10|6367.9|6361.9|6367.8|6361.8|6367.9|6361.9|6367.8|6361.8|2
1623643160000|2021-06-14 03:59:20|||||||||4
1623643170000|2021-06-14 03:59:30|||||||||1
1623643190000|2021-06-14 03:59:50|6367.4|6361.4|6367.4|6361.4|6367.4|6361.4|6367.4|6361.4|1
1623643200000|2021-06-14 04:00:00|6367.8|6361.8|6367.4|6361.4|6367.8|6361.8|6367.4|6361.4|1
1623643260000|2021-06-14 04:01:00|6366.6|6360.6|6365.7|6359.7|6366.6|6360.6|6365.7|6359.7|1
1623643270000|2021-06-14 04:01:10|6365.6|6359.6|6365.6|6359.6|6365.6|6359.6|6365.6|6359.6|0
1623643280000|2021-06-14 04:01:20|6365.1|6359.1|6364.9|6358.9|6365.1|6359.1|6364.9|6358.9|1
1623643290000|2021-06-14 04:01:30|6365.2|6359.2|6365.2|6359.2|6365.2|6359.2|6365.2|6359.2|0
1623643300000|2021-06-14 04:01:40|6365.4|6359.4|6365.7|6359.7|6366|6360|6365.4|6359.4|0
1623643310000|2021-06-14 04:01:50|6365.5|6359.5|6364.4|6358.4|6365.5|6359.5|6364.4|6358.4|2
1623643320000|2021-06-14 04:02:00|6364.2|6358.2|6363.9|6357.9|6364.4|6358.4|6363.9|6357.9|0
1623643330000|2021-06-14 04:02:10|6364.4|6358.4|6365.1|6359.1|6365.5|6359.5|6364|6358|5
1623643340000|2021-06-14 04:02:20|6365.6|6359.6|6366.6|6360.6|6366.6|6360.6|6365.6|6359.6|3
1623643350000|2021-06-14 04:02:30|6367|6361|6371.5|6365.5|6371.5|6365.5|6367|6361|6
1623643360000|2021-06-14 04:02:40|6371.4|6365.4|6370.5|6364.5|6371.4|6365.4|6370.5|6364.5|3
1623643380000|2021-06-14 04:03:00|6369.8|6363.8|6369.6|6363.6|6369.8|6363.8|6369.6|6363.6|1
1623643390000|2021-06-14 04:03:10|6369.8|6363.8|6369.8|6363.8|6369.8|6363.8|6369.8|6363.8|2
1623643430000|2021-06-14 04:03:50|6369.3|6363.3|6368.5|6362.5|6369.3|6363.3|6368.5|6362.5|4
1623643440000|2021-06-14 04:04:00|6368.1|6362.1|6368.3|6362.3|6368.3|6362.3|6368|6362|3
1623643460000|2021-06-14 04:04:20|6368.6|6362.6|6370.5|6364.5|6370.5|6364.5|6368.6|6362.6|1
1623643470000|2021-06-14 04:04:30|6369.5|6363.5|6369.5|6363.5|6369.5|6363.5|6369.5|6363.5|0
1623643480000|2021-06-14 04:04:40|6370.5|6364.5|6370.5|6364.5|6370.5|6364.5|6370.5|6364.5|1
1623643490000|2021-06-14 04:04:50|6370.3|6364.3|6370.6|6364.6|6370.6|6364.6|6370.3|6364.3|0
1623643500000|2021-06-14 04:05:00|6371|6365|6371.5|6365.5|6371.5|6365.5|6371|6365|1
1623643520000|2021-06-14 04:05:20|6373.3|6367.3|6373.6|6367.6|6373.6|6367.6|6372.4|6366.4|4
1623643530000|2021-06-14 04:05:30|6373.4|6367.4|6373.4|6367.4|6373.4|6367.4|6373.4|6367.4|0
1623643540000|2021-06-14 04:05:40|6374.6|6368.6|6374.7|6368.7|6374.9|6368.9|6374.6|6368.6|1
1623643550000|2021-06-14 04:05:50|6374.9|6368.9|6374.6|6368.6|6375.2|6369.2|6374.6|6368.6|2
1623643580000|2021-06-14 04:06:20|6374.1|6368.1|6374.1|6368.1|6374.1|6368.1|6373.9|6367.9|3
1623643590000|2021-06-14 04:06:30|6374.4|6368.4|6374.2|6368.2|6374.4|6368.4|6373.7|6367.7|3
1623643600000|2021-06-14 04:06:40|6375.9|6369.9|6378|6372|6378.5|6372.5|6375.9|6369.9|5
1623643610000|2021-06-14 04:06:50|6377.5|6371.5|6378.4|6372.4|6378.4|6372.4|6377.2|6371.2|0
1623643620000|2021-06-14 04:07:00|6378|6372|6376.9|6370.9|6378|6372|6376.9|6370.9|2
1623643630000|2021-06-14 04:07:10|6376.5|6370.5|6377.3|6371.3|6377.3|6371.3|6376.5|6370.5|11
1623643640000|2021-06-14 04:07:20|6377.6|6371.6|6378.7|6372.7|6379|6373|6377.6|6371.6|0
1623643650000|2021-06-14 04:07:30|6377.9|6371.9|6377.3|6371.3|6377.9|6371.9|6377.3|6371.3|2
1623643660000|2021-06-14 04:07:40|6377.6|6371.6|6377.3|6371.3|6378|6372|6376.9|6370.9|7
1623643670000|2021-06-14 04:07:50|6376.1|6370.1|6376.6|6370.6|6376.6|6370.6|6376.1|6370.1|0
1623643680000|2021-06-14 04:08:00|6376.9|6370.9|6377.4|6371.4|6377.4|6371.4|6376.7|6370.7|0
1623643690000|2021-06-14 04:08:10|6376.7|6370.7|6375.8|6369.8|6376.7|6370.7|6375.8|6369.8|1
1623643700000|2021-06-14 04:08:20|6375.6|6369.6|6374.6|6368.6|6375.6|6369.6|6374.6|6368.6|0
1623643720000|2021-06-14 04:08:40|6374.8|6368.8|6375.3|6369.3|6377.1|6369.8|6374.8|6367.1|1
1623643740000|2021-06-14 04:09:00|6375.6|6369.6|6375.1|6369.1|6375.6|6369.6|6375.1|6369.1|0
1623643750000|2021-06-14 04:09:10|6375.4|6369.4|6375.8|6369.8|6375.8|6369.8|6375.4|6369.4|0
1623643770000|2021-06-14 04:09:30|6376.8|6370.8|6376.3|6370.3|6376.8|6370.8|6376.3|6370.3|1
1623643780000|2021-06-14 04:09:40|6375.9|6369.9|6375.9|6369.9|6375.9|6369.9|6375.9|6369.9|0
1623643800000|2021-06-14 04:10:00|6376.3|6370.3|6376.9|6370.9|6377.3|6371.3|6376.3|6370.3|0
1623643810000|2021-06-14 04:10:10|6376.2|6370.2|6377.7|6371.7|6377.7|6371.7|6376.2|6370.2|2
1623643820000|2021-06-14 04:10:20|6378|6372|6378.7|6372.7|6378.7|6372.7|6378|6372|1
1623643830000|2021-06-14 04:10:30|6379|6373|6377.9|6371.9|6379|6373|6377.9|6371.9|5
1623643840000|2021-06-14 04:10:40|6377.4|6371.4|6375.5|6369.5|6377.4|6371.4|6375.5|6369.5|1
1623643920000|2021-06-14 04:12:00|6375.9|6369.9|6375.9|6369.9|6375.9|6369.9|6375.9|6369.9|0
1623643930000|2021-06-14 04:12:10|6376.3|6370.3|6376.2|6370.2|6376.3|6370.3|6375.5|6369.5|3
1623643940000|2021-06-14 04:12:20|6376.3|6370.3|6376.4|6370.4|6376.4|6370.4|6375.9|6369.9|1
1623643970000|2021-06-14 04:12:50|6376|6370|6375.5|6369.5|6376|6370|6375.5|6369.5|1
1623643990000|2021-06-14 04:13:10|6375.1|6369.1|6375.1|6369.1|6375.1|6369.1|6375.1|6369.1|1
1623644010000|2021-06-14 04:13:30|6375.2|6369.2|6375.2|6369.2|6375.2|6369.2|6375.2|6369.2|0
1623644040000|2021-06-14 04:14:00|6375.1|6369.1|6375.1|6369.1|6375.1|6369.1|6375.1|6369.1|0
1623644060000|2021-06-14 04:14:20|6374.9|6368.9|6374.6|6368.6|6374.9|6368.9|6374.6|6368.6|0
1623644070000|2021-06-14 04:14:30|6375.1|6369.1|6375.1|6369.1|6375.4|6369.4|6375.1|6369.1|1
1623644080000|2021-06-14 04:14:40|6374.6|6368.6|6369.3|6363.3|6374.6|6368.6|6369.3|6363.3|5
1623644090000|2021-06-14 04:14:50|6369.8|6363.8|6369.8|6363.8|6369.8|6363.8|6369.8|6363.8|0
1623644100000|2021-06-14 04:15:00|6369.9|6363.9|6369.3|6363.3|6370.3|6364.3|6369.3|6363.3|0
1623644110000|2021-06-14 04:15:10|6369.1|6363.1|6371.4|6365.4|6372.8|6365.4|6369.1|6362.8|2
1623644130000|2021-06-14 04:15:30|6372.3|6366.3|6371.9|6365.9|6372.3|6366.3|6371.9|6365.9|2
1623644140000|2021-06-14 04:15:40|6372.3|6366.3|6377.9|6362.9|6377.9|6366.3|6372.3|6362.9|1
1623644150000|2021-06-14 04:15:50|6378.3|6363.3|6371.6|6365.6|6378.3|6366.3|6371.6|6363.3|0
1623644160000|2021-06-14 04:16:00|6374.1|6364.1|6371.9|6365.9|6374.1|6365.9|6371.9|6364.1|1
1623644170000|2021-06-14 04:16:10|6371.6|6365.6|6372.2|6366.2|6372.2|6366.2|6371.6|6365.6|0
1623644190000|2021-06-14 04:16:30|6372.4|6366.4|6372.2|6366.2|6373.2|6367.2|6372.2|6366.2|1
1623644200000|2021-06-14 04:16:40|6372.4|6366.4|6373.7|6367.7|6373.7|6367.7|6372.4|6366.4|0
1623644220000|2021-06-14 04:17:00|6374.1|6368.1|6370.1|6364.1|6374.4|6368.4|6370.1|6364.1|5
1623644230000|2021-06-14 04:17:10|6370.3|6364.3|6370.9|6364.9|6371.4|6365.4|6370.3|6364.3|0
1623644240000|2021-06-14 04:17:20|6370.6|6364.6|6370.3|6364.3|6370.6|6364.6|6370.3|6364.3|0
1623644250000|2021-06-14 04:17:30|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|0
1623644260000|2021-06-14 04:17:40|6370.6|6364.6|6370.3|6364.3|6370.6|6364.6|6370.3|6364.3|0
1623644370000|2021-06-14 04:19:30|6370.8|6364.8|6370.8|6364.8|6370.8|6364.8|6370.8|6364.8|0
1623644380000|2021-06-14 04:19:40|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|0
1623644430000|2021-06-14 04:20:30|6370.8|6364.8|6370.8|6364.8|6370.8|6364.8|6370.8|6364.8|0
1623644440000|2021-06-14 04:20:40|6370.4|6364.4|6370.4|6364.4|6370.4|6364.4|6370.4|6364.4|0
1623644460000|2021-06-14 04:21:00|6370.3|6364.3|6368.8|6362.8|6370.3|6364.3|6368.8|6362.8|5
1623644470000|2021-06-14 04:21:10|6367.6|6361.6|6366|6360|6367.6|6361.6|6365.6|6359.6|4
1623644490000|2021-06-14 04:21:30|6365.5|6359.5|6365.5|6359.5|6365.5|6359.5|6365.5|6359.5|0
1623644500000|2021-06-14 04:21:40|6365.8|6359.8|6366|6360|6366|6360|6365.5|6359.5|2
1623644530000|2021-06-14 04:22:10|6366.8|6360.8|6367.3|6361.3|6367.3|6361.3|6366.8|6360.8|3
1623644560000|2021-06-14 04:22:40|6367.8|6361.8|6366.8|6360.8|6367.8|6361.8|6366.8|6360.8|1
1623644570000|2021-06-14 04:22:50|6366.6|6360.6|6366.6|6360.6|6366.6|6360.6|6366.6|6360.6|0
1623644580000|2021-06-14 04:23:00|6366.3|6360.3|6365.6|6359.6|6366.3|6360.3|6365.5|6359.5|1
1623644600000|2021-06-14 04:23:20|6365.5|6359.5|6365.5|6359.5|6365.5|6359.5|6365.5|6359.5|0
1623644610000|2021-06-14 04:23:30|6360.1|6354.1|6360.5|6354.5|6360.5|6354.5|6358.7|6352.7|3
1623644620000|2021-06-14 04:23:40|6361|6355|6361|6355|6361|6355|6361|6355|0
1623644630000|2021-06-14 04:23:50|6360.5|6354.5|6360.5|6354.5|6361|6355|6360.5|6354.5|1
1623644640000|2021-06-14 04:24:00|6360.7|6354.7|6352.9|6346.9|6361|6355|6352.7|6346.7|11
1623644650000|2021-06-14 04:24:10|6352.7|6346.7|6354.7|6348.7|6354.7|6348.7|6352.1|6346.1|2
1623644660000|2021-06-14 04:24:20|6354.9|6348.9|6354.7|6348.7|6354.9|6348.9|6354.4|6348.4|2
1623644670000|2021-06-14 04:24:30|6354.4|6348.4|6352|6346|6354.4|6348.4|6352|6346|3
1623644690000|2021-06-14 04:24:50|6352.2|6346.2|6351.5|6345.5|6352.5|6346.5|6351.5|6345.5|1
1623644730000|2021-06-14 04:25:30|6351|6345|6349.4|6343.4|6351|6345|6349.4|6343.4|1
1623644760000|2021-06-14 04:26:00|6349.2|6343.2|6346.5|6340.5|6349.2|6343.2|6346.5|6340.5|6
1623644770000|2021-06-14 04:26:10|6346.8|6340.8|6351.1|6345.1|6352.2|6346.2|6346.5|6340.5|4
1623644780000|2021-06-14 04:26:20|6352.3|6346.3|6352.2|6346.2|6353.2|6347.2|6352.2|6346.2|7
1623644790000|2021-06-14 04:26:30|||||||||1
1623644800000|2021-06-14 04:26:40|6352.5|6346.5|6353.3|6347.3|6353.3|6347.3|6352.5|6346.5|0
1623644810000|2021-06-14 04:26:50|6353|6347|6353|6347|6353|6347|6351.8|6345.8|1
1623644820000|2021-06-14 04:27:00|6352.5|6346.5|6354.1|6348.1|6354.1|6348.1|6351.5|6345.5|2
1623644830000|2021-06-14 04:27:10|6353.7|6347.7|6352.6|6346.6|6353.7|6347.7|6352.6|6346.6|0
1623644850000|2021-06-14 04:27:30|6352.8|6346.8|6352.8|6346.8|6352.8|6346.8|6352.8|6346.8|0
1623644860000|2021-06-14 04:27:40|6352.6|6346.6|6352.6|6346.6|6352.6|6346.6|6352.6|6346.6|0
1623644880000|2021-06-14 04:28:00|6353.4|6347.4|6353|6347|6353.4|6347.4|6353|6347|1
1623644890000|2021-06-14 04:28:10|6351.5|6345.5|6351.5|6345.5|6351.5|6345.5|6351.5|6345.5|0
1623644910000|2021-06-14 04:28:30|6351.4|6345.4|6351.4|6345.4|6351.4|6345.4|6351.4|6345.4|0
1623644920000|2021-06-14 04:28:40|6350.8|6344.8|6351.8|6345.8|6351.8|6345.8|6350.8|6344.8|2
1623644940000|2021-06-14 04:29:00|6351.3|6345.3|6350.8|6344.8|6351.3|6345.3|6350.8|6344.8|0
1623644950000|2021-06-14 04:29:10|6351.3|6345.3|6351.3|6345.3|6351.6|6345.6|6351.3|6345.3|3
1623644960000|2021-06-14 04:29:20|6351.6|6345.6|6351.3|6345.3|6351.6|6345.6|6351.3|6345.3|0
1623644970000|2021-06-14 04:29:30|6351.6|6345.6|6352.1|6346.1|6352.1|6346.1|6351.6|6345.6|0
1623644990000|2021-06-14 04:29:50|6352.3|6346.3|6353|6347|6353.3|6347.3|6351.9|6345.9|4
1623645000000|2021-06-14 04:30:00|6352.5|6346.5|6355.3|6349.3|6355.3|6349.3|6351.5|6345.5|2
1623645010000|2021-06-14 04:30:10|6356.1|6350.1|6358.1|6352.1|6358.1|6352.1|6356.1|6350.1|5
1623645030000|2021-06-14 04:30:30|6358.6|6352.6|6359.1|6353.1|6359.1|6353.1|6358.6|6352.6|3
1623645040000|2021-06-14 04:30:40|6360.5|6354.5|6360.6|6354.6|6360.6|6354.6|6360.1|6354.1|6
1623645050000|2021-06-14 04:30:50|6360.5|6354.5|6360.1|6354.1|6360.5|6354.5|6360.1|6354.1|0
1623645070000|2021-06-14 04:31:10|6362|6356|6362|6356|6362|6356|6362|6356|2
1623645080000|2021-06-14 04:31:20|6362.1|6356.1|6362|6356|6362.1|6356.1|6362|6356|1
1623645100000|2021-06-14 04:31:40|6363|6357|6364.6|6358.6|6365.3|6359.3|6363|6357|4
1623645110000|2021-06-14 04:31:50|6364.1|6358.1|6359.2|6353.2|6364.1|6358.1|6359.2|6353.2|1
1623645120000|2021-06-14 04:32:00|6358.8|6352.8|6359.2|6353.2|6359.2|6353.2|6358.8|6352.8|0
1623645140000|2021-06-14 04:32:20|6359|6353|6357.3|6351.3|6359|6353|6357.3|6351.3|0
1623645150000|2021-06-14 04:32:30|6357.2|6351.2|6357|6351|6357.2|6351.2|6357|6351|2
1623645160000|2021-06-14 04:32:40|6356.7|6350.7|6356.7|6350.7|6356.7|6350.7|6356.7|6350.7|5
1623645170000|2021-06-14 04:32:50|6356.8|6350.8|6356.7|6350.7|6357.2|6351.2|6356.7|6350.7|1
1623645180000|2021-06-14 04:33:00|6357|6351|6356|6350|6357|6351|6356|6350|2
1623645190000|2021-06-14 04:33:10|6355.3|6349.3|6355.3|6349.3|6355.3|6349.3|6355.3|6349.3|0
1623645200000|2021-06-14 04:33:20|6354.7|6348.7|6354.7|6348.7|6354.7|6348.7|6354.7|6348.7|0
1623645210000|2021-06-14 04:33:30|6354.5|6348.5|6356.4|6350.4|6356.4|6350.4|6354.5|6348.5|2
1623645240000|2021-06-14 04:34:00|6356|6350|6355.3|6349.3|6356.5|6350.5|6355.3|6349.3|2
1623645260000|2021-06-14 04:34:20|6355.7|6349.7|6354.4|6348.4|6355.9|6349.9|6354.3|6348.3|2
1623645280000|2021-06-14 04:34:40|6354.6|6348.6|6354.7|6348.7|6354.7|6348.7|6353.9|6347.9|1
1623645290000|2021-06-14 04:34:50|6355|6349|6354.6|6348.6|6355|6349|6354.6|6348.6|1
1623645310000|2021-06-14 04:35:10|6354.3|6348.3|6350.8|6344.8|6354.3|6348.3|6350.3|6344.3|5
1623645320000|2021-06-14 04:35:20|6350.6|6344.6|6348.1|6342.1|6350.6|6344.6|6348.1|6342.1|0
1623645330000|2021-06-14 04:35:30|6348.8|6342.8|6349.9|6343.9|6349.9|6343.9|6348.8|6342.8|0
1623645340000|2021-06-14 04:35:40|6349.4|6343.4|6350.6|6344.6|6350.6|6344.6|6349.4|6343.4|3
1623645350000|2021-06-14 04:35:50|6349.6|6343.6|6343.4|6337.4|6350.1|6344.1|6343.4|6337.4|8
1623645360000|2021-06-14 04:36:00|6342.6|6336.6|6343|6337|6343|6337|6342.6|6336.6|7
1623645370000|2021-06-14 04:36:10|6343.5|6337.5|6346.4|6340.4|6346.4|6340.4|6343.5|6337.5|12
1623645390000|2021-06-14 04:36:30|6346.1|6340.1|6346.1|6340.1|6346.1|6340.1|6346.1|6340.1|0
1623645400000|2021-06-14 04:36:40|6345.8|6339.8|6345.8|6339.8|6345.8|6339.8|6345.8|6339.8|0
1623645420000|2021-06-14 04:37:00|6345.4|6339.4|6346.9|6340.9|6346.9|6340.9|6345.4|6339.4|2
1623645430000|2021-06-14 04:37:10|6346.6|6340.6|6350.4|6344.4|6350.4|6344.4|6346.6|6340.6|6
1623645480000|2021-06-14 04:38:00|6349.2|6343.2|6348.9|6342.9|6349.2|6343.2|6348.2|6342.2|1
1623645490000|2021-06-14 04:38:10|6349.6|6343.6|6349.5|6343.5|6349.9|6343.9|6349.5|6343.5|2
1623645510000|2021-06-14 04:38:30|6349.2|6343.2|6348.4|6342.4|6349.2|6343.2|6348|6342|1
1623645520000|2021-06-14 04:38:40|6348.5|6342.5|6348.5|6342.5|6348.5|6342.5|6348.5|6342.5|0
1623645530000|2021-06-14 04:38:50|6348.9|6342.9|6348.9|6342.9|6348.9|6342.9|6348.4|6342.4|1
1623645540000|2021-06-14 04:39:00|6349.4|6343.4|6349.5|6343.5|6349.5|6343.5|6349.4|6343.4|0
1623645550000|2021-06-14 04:39:10|6349.4|6343.4|6348.7|6342.7|6349.4|6343.4|6348.7|6342.7|0
1623645560000|2021-06-14 04:39:20|6348.9|6342.9|6349.5|6343.5|6349.5|6343.5|6348.9|6342.9|3
1623645580000|2021-06-14 04:39:40|6349|6343|6349.2|6343.2|6349.2|6343.2|6349|6343|0
1623645590000|2021-06-14 04:39:50|6349.4|6343.4|6349.4|6343.4|6349.4|6343.4|6349.4|6343.4|0
1623645600000|2021-06-14 04:40:00|6349|6343|6349|6343|6349|6343|6349|6343|0
1623645610000|2021-06-14 04:40:10|6348.9|6342.9|6348.9|6342.9|6348.9|6342.9|6348.9|6342.9|0
1623645630000|2021-06-14 04:40:30|6348.7|6342.7|6348.7|6342.7|6348.7|6342.7|6348.7|6342.7|0
1623645640000|2021-06-14 04:40:40|6348.4|6342.4|6348.4|6342.4|6348.4|6342.4|6348.4|6342.4|0
1623645650000|2021-06-14 04:40:50|6348.8|6342.8|6348|6342|6348.8|6342.8|6348|6342|1
1623645660000|2021-06-14 04:41:00|6347.9|6341.9|6348|6342|6348|6342|6347.2|6341.2|0
1623645670000|2021-06-14 04:41:10|6347.2|6341.2|6348|6342|6348|6342|6347.2|6341.2|0
1623645680000|2021-06-14 04:41:20|6347.9|6341.9|6347.9|6341.9|6347.9|6341.9|6347.9|6341.9|0
1623645730000|2021-06-14 04:42:10|6347.5|6341.5|6348.5|6342.5|6348.5|6342.5|6347.5|6341.5|3
1623645740000|2021-06-14 04:42:20|6347.8|6341.8|6346.6|6340.6|6347.8|6341.8|6346.6|6340.6|4
1623645750000|2021-06-14 04:42:30|6345.9|6339.9|6344.9|6338.9|6345.9|6339.9|6344.9|6338.9|2
1623645760000|2021-06-14 04:42:40|6345.1|6339.1|6345.4|6339.4|6345.4|6339.4|6345.1|6339.1|0
1623645770000|2021-06-14 04:42:50|6344.9|6338.9|6344.9|6338.9|6344.9|6338.9|6344.9|6338.9|0
1623645790000|2021-06-14 04:43:10|6346.4|6340.4|6346.3|6340.3|6346.4|6340.4|6346.3|6340.3|4
1623645800000|2021-06-14 04:43:20|6346.4|6340.4|6347.1|6341.1|6347.1|6341.1|6346.4|6340.4|0
1623645810000|2021-06-14 04:43:30|6348.3|6342.3|6348.3|6342.3|6348.3|6342.3|6348.3|6342.3|5
1623645820000|2021-06-14 04:43:40|6345.6|6339.6|6344.9|6338.9|6345.6|6339.6|6344.9|6338.9|8
1623645830000|2021-06-14 04:43:50|6345.6|6339.6|6346.1|6340.1|6346.1|6340.1|6345.6|6339.6|2
1623645840000|2021-06-14 04:44:00|6346.5|6340.5|6345.4|6339.4|6346.5|6340.5|6345.4|6339.4|5
1623645850000|2021-06-14 04:44:10|6345.7|6339.7|6345.7|6339.7|6345.7|6339.7|6345.7|6339.7|0
1623645870000|2021-06-14 04:44:30|6345.2|6339.2|6345.2|6339.2|6345.2|6339.2|6345.2|6339.2|0
1623645880000|2021-06-14 04:44:40|6345.4|6339.4|6344.6|6338.6|6345.4|6339.4|6343.1|6337.1|0
1623645890000|2021-06-14 04:44:50|6345|6339|6345|6339|6345|6339|6345|6339|0
1623645900000|2021-06-14 04:45:00|6344.9|6338.9|6345|6339|6345|6339|6344.9|6338.9|0
1623645910000|2021-06-14 04:45:10|6345.4|6339.4|6344.9|6338.9|6345.4|6339.4|6344.9|6338.9|1
1623645920000|2021-06-14 04:45:20|6345.2|6339.2|6344.9|6338.9|6345.2|6339.2|6344.9|6338.9|0
1623645930000|2021-06-14 04:45:30|6345.2|6339.2|6345.2|6339.2|6345.7|6339.7|6345.1|6339.1|0
1623645960000|2021-06-14 04:46:00|6344.9|6338.9|6344.9|6338.9|6344.9|6338.9|6344.3|6338.3|1
1623645980000|2021-06-14 04:46:20|6345.2|6339.2|6345.7|6339.7|6345.7|6339.7|6345.2|6339.2|0
1623645990000|2021-06-14 04:46:30|6345.2|6339.2|6345.4|6339.4|6345.4|6339.4|6345.2|6339.2|0
1623646000000|2021-06-14 04:46:40|6345.7|6339.7|6345.7|6339.7|6345.7|6339.7|6345.4|6339.4|2
1623646010000|2021-06-14 04:46:50|6345.9|6339.9|6345.9|6339.9|6346.2|6340.2|6345.4|6339.4|0
1623646020000|2021-06-14 04:47:00|6346|6340|6346|6340|6346|6340|6346|6340|1
1623646030000|2021-06-14 04:47:10|6346.2|6340.2|6344.9|6338.9|6346.2|6340.2|6344.9|6338.9|4
1623646080000|2021-06-14 04:48:00|6345.2|6339.2|6345.2|6339.2|6345.2|6339.2|6345.2|6339.2|0
1623646090000|2021-06-14 04:48:10|6344.9|6338.9|6344.9|6338.9|6344.9|6338.9|6344.9|6338.9|0
1623646110000|2021-06-14 04:48:30|6344.8|6338.8|6344.8|6338.8|6344.8|6338.8|6344.8|6338.8|0
1623646130000|2021-06-14 04:48:50|6345|6339|6345.5|6339.5|6345.5|6339.5|6345|6339|5
1623646140000|2021-06-14 04:49:00|6346|6340|6345.5|6339.5|6346.1|6340.1|6345|6339|1
1623646160000|2021-06-14 04:49:20|6345.8|6339.8|6346|6340|6346|6340|6345.8|6339.8|0
1623646180000|2021-06-14 04:49:40|6345.5|6339.5|6345.5|6339.5|6346|6340|6345.5|6339.5|0
1623646190000|2021-06-14 04:49:50|6346.2|6340.2|6345.3|6339.3|6346.3|6340.3|6345.3|6339.3|1
1623646200000|2021-06-14 04:50:00|||||||||1
1623646210000|2021-06-14 04:50:10|6345.5|6339.5|6346|6340|6346|6340|6345.5|6339.5|2
1623646220000|2021-06-14 04:50:20|||||||||3
1623646230000|2021-06-14 04:50:30|6346.7|6340.7|6346|6340|6346.7|6340.7|6346|6340|5
1623646250000|2021-06-14 04:50:50|6345.8|6339.8|6345.5|6339.5|6346|6340|6345.5|6339.5|0
1623646260000|2021-06-14 04:51:00|6345.6|6339.6|6346|6340|6346|6340|6345.6|6339.6|0
1623646270000|2021-06-14 04:51:10|6346.5|6340.5|6346.5|6340.5|6346.5|6340.5|6346.5|6340.5|8
1623646280000|2021-06-14 04:51:20|6346|6340|6346|6340|6346.8|6340.8|6346|6340|20
1623646290000|2021-06-14 04:51:30|6346.3|6340.3|6346.3|6340.3|6346.7|6340.7|6346.3|6340.3|0
1623646300000|2021-06-14 04:51:40|6346.5|6340.5|6347.5|6341.5|6349.2|6343.2|6346.5|6340.5|5
1623646310000|2021-06-14 04:51:50|6347.6|6341.6|6348|6342|6348|6342|6347.6|6341.6|2
1623646320000|2021-06-14 04:52:00|6348.6|6342.6|6349.6|6343.6|6350.1|6344.1|6348.6|6342.6|1
1623646330000|2021-06-14 04:52:10|6350|6344|6353.1|6347.1|6353.1|6347.1|6349.6|6343.6|3
1623646340000|2021-06-14 04:52:20|6352.7|6346.7|6354.1|6348.1|6354.1|6348.1|6352.7|6346.7|3
1623646350000|2021-06-14 04:52:30|6361.3|6351.3|6358.9|6352.9|6361.3|6352.9|6357.7|6351.3|5
1623646360000|2021-06-14 04:52:40|6359.1|6353.1|6360.8|6354.8|6362.2|6356.2|6359.1|6353.1|5
1623646370000|2021-06-14 04:52:50|6360.5|6354.5|6360.5|6354.5|6361.4|6355.4|6360.4|6354.4|2
1623646380000|2021-06-14 04:53:00|6361.1|6355.1|6360.1|6354.1|6361.1|6355.1|6360.1|6354.1|2
1623646390000|2021-06-14 04:53:10|6359.7|6353.7|6360|6354|6360|6354|6359.7|6353.7|3
1623646400000|2021-06-14 04:53:20|6357.5|6351.5|6356.8|6350.8|6357.5|6351.5|6356.8|6350.8|7
1623646410000|2021-06-14 04:53:30|6357.1|6351.1|6359.8|6353.8|6359.8|6353.8|6356.8|6350.8|4
1623646420000|2021-06-14 04:53:40|||||||||1
1623646460000|2021-06-14 04:54:20|6362.9|6356.9|6362.9|6356.9|6362.9|6356.9|6362.9|6356.9|1
1623646470000|2021-06-14 04:54:30|6363.1|6357.1|6363.1|6357.1|6363.1|6357.1|6363.1|6357.1|0
1623646480000|2021-06-14 04:54:40|6362.9|6356.9|6359.4|6353.4|6362.9|6356.9|6359.4|6353.4|11
1623646500000|2021-06-14 04:55:00|6361|6355|6362|6356|6362.2|6356.2|6361|6355|7
1623646510000|2021-06-14 04:55:10|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|0
1623646530000|2021-06-14 04:55:30|6361.5|6355.5|6361.5|6355.5|6361.5|6355.5|6361.5|6355.5|0
1623646540000|2021-06-14 04:55:40|6361.7|6355.7|6362|6356|6362|6356|6361.7|6355.7|0
1623646570000|2021-06-14 04:56:10|6361.9|6355.9|6361.7|6355.7|6361.9|6355.9|6361.7|6355.7|4
1623646580000|2021-06-14 04:56:20|||||||||1
1623646590000|2021-06-14 04:56:30|6362.7|6356.7|6362.7|6356.7|6362.7|6356.7|6362.7|6356.7|3
1623646600000|2021-06-14 04:56:40|6363.1|6357.1|6363|6357|6363.1|6357.1|6363|6357|1
1623646610000|2021-06-14 04:56:50|6363.5|6357.5|6364.2|6358.2|6364.2|6358.2|6363|6357|0
1623646620000|2021-06-14 04:57:00|6363.5|6357.5|6363.2|6357.2|6363.5|6357.5|6363.2|6357.2|0
1623646630000|2021-06-14 04:57:10|6363.8|6357.8|6363.5|6357.5|6363.8|6357.8|6363.5|6357.5|0
1623646660000|2021-06-14 04:57:40|6363.2|6357.2|6363.2|6357.2|6363.2|6357.2|6363.2|6357.2|0
1623646670000|2021-06-14 04:57:50|6363|6357|6362.7|6356.7|6363|6357|6362.7|6356.7|0
1623646690000|2021-06-14 04:58:10|6362.9|6356.9|6362.7|6356.7|6362.9|6356.9|6362.7|6356.7|0
1623646700000|2021-06-14 04:58:20|6362.8|6356.8|6365.2|6359.2|6365.2|6359.2|6362.8|6356.8|5
1623646710000|2021-06-14 04:58:30|6365.1|6359.1|6364.4|6358.4|6365.1|6359.1|6364.4|6358.4|2
1623646730000|2021-06-14 04:58:50|6365.1|6359.1|6365.6|6359.6|6365.6|6359.6|6364.9|6358.9|2
1623646740000|2021-06-14 04:59:00|6365.1|6359.1|6365.1|6359.1|6365.6|6359.6|6365.1|6359.1|0
1623646750000|2021-06-14 04:59:10|6364.9|6358.9|6364.4|6358.4|6364.9|6358.9|6364.4|6358.4|0
1623646760000|2021-06-14 04:59:20|6364|6358|6361.8|6355.8|6364|6358|6361.7|6355.7|3
1623646780000|2021-06-14 04:59:40|6361.5|6355.5|6361.5|6355.5|6361.5|6355.5|6361.5|6355.5|0
1623646790000|2021-06-14 04:59:50|6361.3|6355.3|6361.3|6355.3|6361.3|6355.3|6361.3|6355.3|0
1623646800000|2021-06-14 05:00:00|6360.9|6354.9|6359|6353|6360.9|6354.9|6359|6353|4
1623646810000|2021-06-14 05:00:10|6358.9|6352.9|6359.5|6353.5|6359.5|6353.5|6358.5|6352.5|2
1623646820000|2021-06-14 05:00:20|6360|6354|6360|6354|6360|6354|6360|6354|0
1623646850000|2021-06-14 05:00:50|6361.2|6355.2|6361.2|6355.2|6361.2|6355.2|6361.2|6355.2|1
1623646860000|2021-06-14 05:01:00|||||||||1
1623646870000|2021-06-14 05:01:10|6361.3|6355.3|6364.4|6358.4|6364.4|6358.4|6361.3|6355.3|3
1623646880000|2021-06-14 05:01:20|6364.7|6358.7|6364.7|6358.7|6364.7|6358.7|6364.7|6358.7|0
1623646900000|2021-06-14 05:01:40|6365|6359|6369.3|6363.3|6369.4|6363.4|6365|6359|10
1623646910000|2021-06-14 05:01:50|6369.1|6363.1|6365.8|6359.8|6369.1|6363.1|6365.8|6359.8|5
1623646920000|2021-06-14 05:02:00|6366.2|6360.2|6365.1|6359.1|6366.2|6360.2|6365.1|6359.1|0
1623646930000|2021-06-14 05:02:10|6366.7|6360.7|6366.7|6360.7|6366.7|6360.7|6366.7|6360.7|2
1623646950000|2021-06-14 05:02:30|6366.4|6360.4|6366.4|6360.4|6366.4|6360.4|6366.4|6360.4|0
1623646970000|2021-06-14 05:02:50|6366.5|6360.5|6366.5|6360.5|6366.5|6360.5|6366.5|6360.5|0
1623646990000|2021-06-14 05:03:10|||||||||1
1623647000000|2021-06-14 05:03:20|6366.9|6360.9|6366.9|6360.9|6366.9|6360.9|6366.9|6360.9|3
1623647010000|2021-06-14 05:03:30|6367.6|6361.6|6369.8|6363.8|6369.8|6363.8|6367.6|6361.6|2
1623647020000|2021-06-14 05:03:40|6369.4|6363.4|6372.4|6362.4|6372.4|6363.8|6369.4|6362.4|3
1623647030000|2021-06-14 05:03:50|6370.2|6364.2|6372.4|6362.4|6372.4|6364.2|6370.2|6362.4|0
1623647040000|2021-06-14 05:04:00|6369.8|6363.8|6372.5|6366.5|6372.5|6366.5|6369.4|6362.1|4
1623647050000|2021-06-14 05:04:10|6372.9|6366.9|6371.2|6365.2|6374.2|6368.2|6371.2|6365.2|3
1623647070000|2021-06-14 05:04:30|6371.1|6365.1|6370.7|6364.7|6371.7|6365.7|6370.7|6364.7|1
1623647080000|2021-06-14 05:04:40|6371.1|6365.1|6371.1|6365.1|6371.1|6365.1|6371.1|6365.1|0
1623647090000|2021-06-14 05:04:50|6370.7|6364.7|6370.7|6364.7|6370.7|6364.7|6370.4|6364.4|0
1623647100000|2021-06-14 05:05:00|6370.9|6364.9|6369.9|6363.9|6370.9|6364.9|6369.9|6363.9|1
1623647110000|2021-06-14 05:05:10|6371.2|6365.2|6371.6|6365.6|6371.6|6365.6|6371.2|6365.2|2
1623647120000|2021-06-14 05:05:20|6371.2|6365.2|6371.6|6365.6|6371.6|6365.6|6371.2|6365.2|0
1623647160000|2021-06-14 05:06:00|6370.3|6364.3|6370.3|6364.3|6370.3|6364.3|6370.3|6364.3|2
1623647170000|2021-06-14 05:06:10|6369.6|6363.6|6370.1|6364.1|6370.1|6364.1|6369.6|6363.6|0
1623647180000|2021-06-14 05:06:20|6370.2|6364.2|6369.6|6363.6|6370.2|6364.2|6369.6|6363.6|0
1623647190000|2021-06-14 05:06:30|6370.2|6364.2|6371.6|6365.6|6371.6|6365.6|6370.2|6364.2|3
1623647200000|2021-06-14 05:06:40|6370.7|6364.7|6370.7|6364.7|6371.9|6365.9|6370.7|6364.7|1
1623647220000|2021-06-14 05:07:00|6369.4|6363.4|6369.4|6363.4|6369.4|6363.4|6369.4|6363.4|1
1623647230000|2021-06-14 05:07:10|||||||||4
1623647250000|2021-06-14 05:07:30|6370|6364|6369.6|6363.6|6370|6364|6369.4|6363.4|1
1623647260000|2021-06-14 05:07:40|6369.7|6363.7|6369.7|6363.7|6369.7|6363.7|6369.7|6363.7|0
1623647280000|2021-06-14 05:08:00|6369.6|6363.6|6369.7|6363.7|6369.7|6363.7|6369.6|6363.6|0
1623647320000|2021-06-14 05:08:40|6370.1|6364.1|6370.1|6364.1|6370.1|6364.1|6370.1|6364.1|0
1623647380000|2021-06-14 05:09:40|6371.1|6365.1|6371.1|6365.1|6371.1|6365.1|6371.1|6365.1|0
1623647390000|2021-06-14 05:09:50|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|2
1623647400000|2021-06-14 05:10:00|6371.2|6365.2|6374.5|6368.5|6374.5|6368.5|6371.2|6365.2|4
1623647410000|2021-06-14 05:10:10|6374.4|6368.4|6374.5|6368.5|6374.5|6368.5|6374.4|6368.4|0
1623647420000|2021-06-14 05:10:20|6374.4|6368.4|6374|6368|6374.4|6368.4|6374|6368|0
1623647430000|2021-06-14 05:10:30|6374.4|6368.4|6375.2|6369.2|6375.2|6369.2|6374.4|6368.4|3
1623647440000|2021-06-14 05:10:40|6374.9|6368.9|6375|6369|6375|6369|6374.9|6368.9|0
1623647460000|2021-06-14 05:11:00|6374|6368|6374|6368|6374|6368|6374|6368|1
1623647480000|2021-06-14 05:11:20|6373.5|6367.5|6373.5|6367.5|6373.5|6367.5|6373.5|6367.5|0
1623647490000|2021-06-14 05:11:30|6373.9|6367.9|6373.9|6367.9|6373.9|6367.9|6373.9|6367.9|0
1623647520000|2021-06-14 05:12:00|6377.9|6371.9|6381.7|6371.7|6381.7|6373.6|6377.9|6371.7|12
1623647530000|2021-06-14 05:12:10|6381.4|6371.4|6381.7|6371.7|6382.2|6373.6|6379.2|6371.4|2
1623647540000|2021-06-14 05:12:20|6379.2|6373.2|6381.7|6371.7|6381.7|6373.2|6379.1|6371.7|0
1623647550000|2021-06-14 05:12:30|6381.4|6371.4|6380.4|6374.4|6381.4|6374.4|6378.9|6371.4|1
1623647560000|2021-06-14 05:12:40|6380.5|6374.5|6380.5|6374.5|6380.9|6374.9|6380.5|6374.5|0
1623647570000|2021-06-14 05:12:50|6383.2|6377.2|6383.2|6377.2|6383.2|6377.2|6383.2|6377.2|10
1623647580000|2021-06-14 05:13:00|6385.4|6379.4|6385.9|6379.9|6385.9|6379.9|6385.4|6379.4|2
1623647590000|2021-06-14 05:13:10|6386.2|6380.2|6388.6|6382.6|6388.6|6382.6|6385.9|6379.9|4
1623647600000|2021-06-14 05:13:20|6387.9|6381.9|6387.9|6381.9|6387.9|6381.9|6387.2|6381.2|0
1623647610000|2021-06-14 05:13:30|6388.2|6382.2|6386.3|6380.3|6388.2|6382.2|6385.9|6379.9|2
1623647620000|2021-06-14 05:13:40|6385.9|6379.9|6385.9|6379.9|6385.9|6379.9|6385.9|6379.9|0
1623647630000|2021-06-14 05:13:50|6385.8|6379.8|6383|6377|6385.8|6379.8|6382.6|6376.6|9
1623647660000|2021-06-14 05:14:20|6385.6|6379.6|6387.9|6381.9|6387.9|6381.9|6385.6|6379.6|6
1623647670000|2021-06-14 05:14:30|6387.1|6381.1|6387.6|6381.6|6388|6382|6387.1|6381.1|0
1623647680000|2021-06-14 05:14:40|6388.1|6382.1|6388.1|6382.1|6388.1|6382.1|6388.1|6382.1|0
1623647700000|2021-06-14 05:15:00|6388|6382|6388.3|6382.3|6388.4|6382.4|6388|6382|6
1623647710000|2021-06-14 05:15:10|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|0
1623647720000|2021-06-14 05:15:20|6388.8|6382.8|6389.5|6383.5|6389.5|6383.5|6388.8|6382.8|0
1623647730000|2021-06-14 05:15:30|6390.4|6384.4|6390.4|6384.4|6390.4|6384.4|6390.4|6384.4|1
1623647740000|2021-06-14 05:15:40|6390|6384|6390.8|6384.8|6390.8|6384.8|6390|6384|0
1623647750000|2021-06-14 05:15:50|6390.9|6384.9|6391.3|6385.3|6391.6|6385.6|6390.9|6384.9|0
1623647760000|2021-06-14 05:16:00|6390.9|6384.9|6390.9|6384.9|6391.3|6385.3|6390.9|6384.9|0
1623647770000|2021-06-14 05:16:10|6391.3|6385.3|6391.3|6385.3|6391.3|6385.3|6390.9|6384.9|0
1623647780000|2021-06-14 05:16:20|6390.9|6384.9|6393.7|6387.7|6393.7|6387.7|6390.9|6384.9|3
1623647790000|2021-06-14 05:16:30|6394.1|6388.1|6396.4|6390.4|6396.4|6390.4|6394.1|6388.1|5
1623647800000|2021-06-14 05:16:40|6396.7|6390.7|6396.7|6390.7|6396.7|6390.7|6396.7|6390.7|10
1623647810000|2021-06-14 05:16:50|6397.7|6391.7|6397.7|6391.7|6397.7|6391.7|6397.7|6391.7|2
1623647820000|2021-06-14 05:17:00|6397.9|6391.9|6397.9|6391.9|6397.9|6391.9|6397.9|6391.9|1
1623647830000|2021-06-14 05:17:10|6398.9|6392.9|6397.9|6391.9|6398.9|6392.9|6397.9|6391.9|1
1623647840000|2021-06-14 05:17:20|6398.2|6392.2|6397.4|6391.4|6398.2|6392.2|6397.4|6391.4|1
1623647850000|2021-06-14 05:17:30|6395.6|6389.6|6395.3|6389.3|6395.6|6389.6|6394.9|6388.9|4
1623647860000|2021-06-14 05:17:40|6394.4|6388.4|6394.9|6388.9|6394.9|6388.9|6393.6|6387.6|0
1623647870000|2021-06-14 05:17:50|6394.1|6388.1|6394.1|6388.1|6394.1|6388.1|6394.1|6388.1|0
1623647880000|2021-06-14 05:18:00|6394.4|6388.4|6394.1|6388.1|6394.4|6388.4|6394.1|6388.1|0
1623647890000|2021-06-14 05:18:10|6393.9|6387.9|6393.4|6387.4|6393.9|6387.9|6393.4|6387.4|0
1623647910000|2021-06-14 05:18:30|6393.9|6387.9|6395.4|6389.4|6395.4|6389.4|6393.4|6387.4|3
1623647920000|2021-06-14 05:18:40|6395.8|6389.8|6395.9|6389.9|6395.9|6389.9|6395.8|6389.8|5
1623647950000|2021-06-14 05:19:10|||||||||3
1623647980000|2021-06-14 05:19:40|||||||||2
1623647990000|2021-06-14 05:19:50|6393.1|6387.1|6393.1|6387.1|6393.1|6387.1|6393.1|6387.1|5
1623648000000|2021-06-14 05:20:00|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|0
1623648010000|2021-06-14 05:20:10|6389.9|6383.9|6390.3|6384.3|6390.3|6384.3|6389.9|6383.9|2
1623648020000|2021-06-14 05:20:20|6390|6384|6390.9|6384.9|6390.9|6384.9|6390|6384|2
1623648030000|2021-06-14 05:20:30|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|0
1623648040000|2021-06-14 05:20:40|6391.3|6385.3|6391.3|6385.3|6391.3|6385.3|6391.3|6385.3|2
1623648080000|2021-06-14 05:21:20|6390.8|6384.8|6390.8|6384.8|6390.8|6384.8|6390.8|6384.8|0
1623648090000|2021-06-14 05:21:30|6389.8|6383.8|6390.8|6384.8|6390.8|6384.8|6389.8|6383.8|2
1623648100000|2021-06-14 05:21:40|6390.4|6384.4|6390.4|6384.4|6390.6|6384.6|6389.5|6383.5|2
1623648110000|2021-06-14 05:21:50|6390.9|6384.9|6390.9|6384.9|6390.9|6384.9|6390.9|6384.9|0
1623648120000|2021-06-14 05:22:00|6391.3|6385.3|6394.2|6388.2|6394.2|6388.2|6391.3|6385.3|3
1623648130000|2021-06-14 05:22:10|6395.3|6389.3|6395.6|6389.6|6395.6|6389.6|6395.3|6389.3|2
1623648140000|2021-06-14 05:22:20|6394.4|6388.4|6394.6|6388.6|6394.6|6388.6|6394.2|6388.2|0
1623648150000|2021-06-14 05:22:30|6394.2|6388.2|6394.2|6388.2|6394.2|6388.2|6394.2|6388.2|0
1623648160000|2021-06-14 05:22:40|6394.9|6388.9|6395.6|6389.6|6395.6|6389.6|6394.9|6388.9|0
1623648170000|2021-06-14 05:22:50|6395.7|6389.7|6396.1|6390.1|6397.4|6391.4|6395.7|6389.7|2
1623648180000|2021-06-14 05:23:00|6395.4|6389.4|6395.4|6389.4|6395.4|6389.4|6395.4|6389.4|0
1623648190000|2021-06-14 05:23:10|6395.3|6389.3|6393.8|6387.8|6395.3|6389.3|6393.8|6387.8|4
1623648200000|2021-06-14 05:23:20|6388.9|6382.9|6386.9|6376.9|6388.9|6382.9|6382.9|6376.9|3
1623648220000|2021-06-14 05:23:40|6384|6378|6383.5|6377.5|6384|6378|6383.5|6377.5|6
1623648240000|2021-06-14 05:24:00|6383.9|6377.9|6383.9|6377.9|6383.9|6377.9|6383.9|6377.9|0
1623648250000|2021-06-14 05:24:10|6383.2|6377.2|6382.3|6376.3|6383.2|6377.2|6382.3|6376.3|0
1623648270000|2021-06-14 05:24:30|6382.5|6376.5|6384.2|6378.2|6384.2|6378.2|6382.5|6376.5|0
1623648290000|2021-06-14 05:24:50|6384.3|6378.3|6384.3|6378.3|6384.3|6378.3|6384.3|6378.3|1
1623648300000|2021-06-14 05:25:00|6384.2|6378.2|6384.2|6378.2|6384.2|6378.2|6384.2|6378.2|0
1623648310000|2021-06-14 05:25:10|6383.2|6377.2|6383.7|6377.7|6383.7|6377.7|6382.8|6376.8|1
1623648320000|2021-06-14 05:25:20|6383.8|6377.8|6384.8|6378.8|6384.8|6378.8|6383.8|6377.8|0
1623648330000|2021-06-14 05:25:30|6385.2|6379.2|6380.7|6374.7|6385.3|6379.3|6380.7|6374.7|6
1623648350000|2021-06-14 05:25:50|6380.8|6374.8|6384.5|6378.5|6384.5|6378.5|6380.8|6374.8|6
1623648370000|2021-06-14 05:26:10|6384|6378|6382.7|6376.7|6384|6378|6382.5|6376.5|1
1623648380000|2021-06-14 05:26:20|6382.1|6376.1|6382.1|6376.1|6382.1|6376.1|6382.1|6376.1|1
1623648390000|2021-06-14 05:26:30|6381.8|6375.8|6381.5|6375.5|6382|6376|6381.5|6375.5|0
1623648400000|2021-06-14 05:26:40|6381.4|6375.4|6381.5|6375.5|6381.5|6375.5|6381.4|6375.4|0
1623648410000|2021-06-14 05:26:50|6381.4|6375.4|6380.5|6374.5|6381.4|6375.4|6380.5|6374.5|0
1623648420000|2021-06-14 05:27:00|6379.4|6373.4|6379.5|6373.5|6379.5|6373.5|6378.5|6372.5|0
1623648430000|2021-06-14 05:27:10|6379.9|6373.9|6379.9|6373.9|6379.9|6373.9|6379.9|6373.9|0
1623648440000|2021-06-14 05:27:20|6379.5|6373.5|6380.7|6374.7|6380.7|6374.7|6379.5|6373.5|0
1623648450000|2021-06-14 05:27:30|6380.3|6374.3|6381.7|6375.7|6381.7|6375.7|6380.3|6374.3|1
1623648500000|2021-06-14 05:28:20|6381.8|6375.8|6382.7|6376.7|6382.7|6376.7|6381.8|6375.8|0
1623648510000|2021-06-14 05:28:30|||||||||1
1623648550000|2021-06-14 05:29:10|6383.2|6377.2|6383.2|6377.2|6383.2|6377.2|6383.2|6377.2|0
1623648570000|2021-06-14 05:29:30|6383.5|6377.5|6383.7|6377.7|6383.7|6377.7|6383.3|6377.3|3
1623648580000|2021-06-14 05:29:40|6383.2|6377.2|6383.8|6377.8|6383.8|6377.8|6383.2|6377.2|0
1623648590000|2021-06-14 05:29:50|6383.5|6377.5|6383.2|6377.2|6384|6378|6381.8|6375.8|6
1623648600000|2021-06-14 05:30:00|6382.8|6376.8|6382.8|6376.8|6382.8|6376.8|6382.8|6376.8|0
1623648610000|2021-06-14 05:30:10|6383|6377|6382.2|6376.2|6383|6377|6382.2|6376.2|2
1623648630000|2021-06-14 05:30:30|6382.3|6376.3|6383.2|6377.2|6383.2|6377.2|6382.3|6376.3|0
1623648640000|2021-06-14 05:30:40|6383|6377|6382.7|6376.7|6383|6377|6382.7|6376.7|0
1623648660000|2021-06-14 05:31:00|6385.5|6379.5|6385.5|6379.5|6385.5|6379.5|6385.5|6379.5|1
1623648670000|2021-06-14 05:31:10|6385.4|6379.4|6385.5|6379.5|6385.5|6379.5|6385|6379|1
1623648690000|2021-06-14 05:31:30|6386.4|6380.4|6387|6381|6387|6381|6386.4|6380.4|2
1623648700000|2021-06-14 05:31:40|6387.2|6381.2|6383.7|6377.7|6387.2|6381.2|6383.7|6377.7|2
1623648720000|2021-06-14 05:32:00|6383.5|6377.5|6382.7|6376.7|6383.5|6377.5|6382.7|6376.7|0
1623648730000|2021-06-14 05:32:10|6384.2|6378.2|6384.2|6378.2|6384.2|6378.2|6384.2|6378.2|2
1623648740000|2021-06-14 05:32:20|6384.3|6378.3|6384.3|6378.3|6384.3|6378.3|6384.3|6378.3|0
1623648750000|2021-06-14 05:32:30|6386|6380|6386|6380|6386|6380|6385.7|6379.7|0
1623648760000|2021-06-14 05:32:40|6386.2|6380.2|6386.8|6380.8|6386.8|6380.8|6386.2|6380.2|0
1623648770000|2021-06-14 05:32:50|6386.3|6380.3|6386.2|6380.2|6386.8|6380.8|6386.2|6380.2|3
1623648780000|2021-06-14 05:33:00|6386.3|6380.3|6386.7|6380.7|6386.7|6380.7|6386.3|6380.3|0
1623648790000|2021-06-14 05:33:10|6384.9|6378.9|6387.2|6377.2|6387.2|6378.9|6383.2|6377.2|5
1623648810000|2021-06-14 05:33:30|6386.2|6380.2|6386.2|6380.2|6386.2|6380.2|6386.2|6380.2|0
1623648820000|2021-06-14 05:33:40|6386.7|6380.7|6386.7|6380.7|6386.7|6380.7|6386.7|6380.7|0
1623648830000|2021-06-14 05:33:50|6387.2|6381.2|6387.2|6381.2|6387.2|6381.2|6387.2|6381.2|0
1623648840000|2021-06-14 05:34:00|6386.9|6380.9|6387|6381|6387|6381|6386.2|6380.2|1
1623648850000|2021-06-14 05:34:10|6388.7|6382.7|6389.5|6383.5|6390|6384|6388.7|6382.7|2
1623648860000|2021-06-14 05:34:20|6389.6|6383.6|6388.7|6382.7|6390.5|6383.6|6388.3|6380.5|1
1623648880000|2021-06-14 05:34:40|6388.3|6382.3|6389.5|6383.5|6389.5|6383.5|6388.3|6382.3|0
1623648900000|2021-06-14 05:35:00|6389.2|6383.2|6388.2|6382.2|6389.2|6383.2|6388.2|6382.2|0
1623648910000|2021-06-14 05:35:10|6388.7|6382.7|6387.8|6381.8|6388.7|6382.7|6387.8|6381.8|0
1623648940000|2021-06-14 05:35:40|6388.3|6382.3|6388.7|6382.7|6388.7|6382.7|6388.3|6382.3|0
1623648950000|2021-06-14 05:35:50|6388.2|6382.2|6388.7|6382.7|6388.7|6382.7|6388.2|6382.2|1
1623648960000|2021-06-14 05:36:00|6388.5|6382.5|6386.2|6380.2|6388.5|6382.5|6386.2|6377.9|3
1623648970000|2021-06-14 05:36:10|6386.7|6380.7|6386.7|6380.7|6386.7|6380.7|6386.7|6380.7|0
1623648980000|2021-06-14 05:36:20|6386.8|6380.8|6387.2|6381.2|6387.2|6381.2|6386.8|6380.8|0
1623649000000|2021-06-14 05:36:40|6387|6381|6384|6378|6387|6381|6384|6378|2
1623649010000|2021-06-14 05:36:50|6383.5|6377.5|6383.5|6377.5|6383.5|6377.5|6383.5|6377.5|0
1623649020000|2021-06-14 05:37:00|6383.2|6377.2|6383|6377|6383.2|6377.2|6383|6377|0
1623649030000|2021-06-14 05:37:10|6383.4|6377.4|6383.5|6377.5|6383.5|6377.5|6383.4|6377.4|2
1623649050000|2021-06-14 05:37:30|6383.7|6377.7|6387|6381|6387|6381|6383.7|6377.7|0
1623649060000|2021-06-14 05:37:40|6385.2|6379.2|6383.5|6377.5|6385.2|6379.2|6383.5|6377.5|2
1623649070000|2021-06-14 05:37:50|6383.4|6377.4|6381.7|6375.7|6383.4|6377.4|6381.7|6375.7|1
1623649080000|2021-06-14 05:38:00|6382|6376|6382|6376|6382|6376|6382|6376|0
1623649100000|2021-06-14 05:38:20|6381.9|6375.9|6381|6375|6381.9|6375.9|6381|6375|0
1623649110000|2021-06-14 05:38:30|6382.5|6376.5|6383.2|6377.2|6383.2|6377.2|6382.5|6376.5|5
1623649120000|2021-06-14 05:38:40|6383|6377|6383.3|6377.3|6383.7|6377.7|6383|6377|3
1623649180000|2021-06-14 05:39:40|6383.7|6377.7|6386|6380|6386|6380|6383.7|6377.7|0
1623649190000|2021-06-14 05:39:50|6386.5|6380.5|6386.5|6380.5|6386.5|6380.5|6386.5|6380.5|0
1623649200000|2021-06-14 05:40:00|6386.2|6380.2|6385.9|6379.9|6386.2|6380.2|6385.9|6379.9|0
1623649210000|2021-06-14 05:40:10|6385.7|6379.7|6385|6379|6385.7|6379.7|6385|6379|0
1623649220000|2021-06-14 05:40:20|6384.9|6378.9|6384.9|6378.9|6384.9|6378.9|6384.9|6378.9|0
1623649230000|2021-06-14 05:40:30|6384.7|6378.7|6384.7|6378.7|6384.7|6378.7|6384.7|6378.7|2
1623649240000|2021-06-14 05:40:40|6384.4|6378.4|6384.4|6378.4|6384.4|6378.4|6384.4|6378.4|0
1623649250000|2021-06-14 05:40:50|6384.2|6378.2|6384|6378|6384.2|6378.2|6384|6378|1
1623649260000|2021-06-14 05:41:00|6385.4|6379.4|6385.4|6379.4|6385.4|6379.4|6385.4|6379.4|0
1623649320000|2021-06-14 05:42:00|6385.9|6379.9|6384|6378|6385.9|6379.9|6384|6378|1
1623649370000|2021-06-14 05:42:50|||||||||1
1623649380000|2021-06-14 05:43:00|6384.2|6378.2|6384.7|6378.7|6384.7|6378.7|6384.2|6378.2|0
1623649390000|2021-06-14 05:43:10|6385.2|6379.2|6385.2|6379.2|6385.2|6379.2|6385.2|6379.2|0
1623649410000|2021-06-14 05:43:30|6385|6379|6385|6379|6385|6379|6385|6379|0
1623649430000|2021-06-14 05:43:50|6385.2|6379.2|6385.2|6379.2|6385.2|6379.2|6385.2|6379.2|1
1623649440000|2021-06-14 05:44:00|6385.3|6379.3|6387|6381|6387|6381|6385.3|6379.3|0
1623649480000|2021-06-14 05:44:40|6387.8|6381.8|6388.3|6382.3|6388.3|6382.3|6387.8|6381.8|1
1623649490000|2021-06-14 05:44:50|6388.4|6382.4|6387.8|6381.8|6388.4|6382.4|6387.8|6381.8|1
1623649500000|2021-06-14 05:45:00|6387.1|6381.1|6387.1|6381.1|6387.1|6381.1|6387.1|6381.1|3
1623649520000|2021-06-14 05:45:20|6387|6381|6387|6381|6387|6381|6387|6381|0
1623649550000|2021-06-14 05:45:50|6386.7|6380.7|6387|6381|6387|6381|6386.7|6380.7|3
1623649590000|2021-06-14 05:46:30|6386.9|6380.9|6387.1|6381.1|6387.1|6381.1|6386.6|6380.6|0
1623649600000|2021-06-14 05:46:40|6387|6381|6387|6381|6387|6381|6387|6381|0
1623649610000|2021-06-14 05:46:50|6386.6|6380.6|6386.6|6380.6|6386.6|6380.6|6386.6|6380.6|0
1623649620000|2021-06-14 05:47:00|6386.8|6380.8|6386.6|6380.6|6386.8|6380.8|6386.6|6380.6|0
1623649630000|2021-06-14 05:47:10|6387.6|6381.6|6387.6|6381.6|6387.6|6381.6|6387.6|6381.6|0
1623649640000|2021-06-14 05:47:20|6387.8|6381.8|6387.8|6381.8|6387.8|6381.8|6387.8|6381.8|0
1623649650000|2021-06-14 05:47:30|6388.3|6382.3|6388.3|6382.3|6388.3|6382.3|6388.3|6382.3|0
1623649660000|2021-06-14 05:47:40|6388.1|6382.1|6385.5|6379.5|6388.1|6382.1|6385.5|6379.5|2
1623649670000|2021-06-14 05:47:50|6385.4|6379.4|6385.4|6379.4|6385.4|6379.4|6385.4|6379.4|1
1623649700000|2021-06-14 05:48:20|6384.5|6378.5|6384.7|6378.7|6384.7|6378.7|6384.5|6378.5|1
1623649720000|2021-06-14 05:48:40|6384.9|6378.9|6385.6|6379.6|6385.6|6379.6|6384.9|6378.9|0
1623649750000|2021-06-14 05:49:10|6385.2|6379.2|6386.6|6380.6|6386.6|6380.6|6385.2|6379.2|1
1623649760000|2021-06-14 05:49:20|6386.7|6380.7|6386.7|6380.7|6386.7|6380.7|6386.7|6380.7|0
1623649790000|2021-06-14 05:49:50|6388.1|6382.1|6388.1|6382.1|6388.1|6382.1|6388.1|6382.1|1
1623649800000|2021-06-14 05:50:00|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|0
1623649820000|2021-06-14 05:50:20|6389.1|6383.1|6388.1|6382.1|6389.1|6383.1|6388.1|6382.1|2
1623649830000|2021-06-14 05:50:30|6387.3|6381.3|6388.9|6382.9|6388.9|6382.9|6387.3|6381.3|3
1623649840000|2021-06-14 05:50:40|6389.1|6383.1|6389.1|6383.1|6389.1|6383.1|6389.1|6383.1|0
1623649860000|2021-06-14 05:51:00|6389.4|6383.4|6389.4|6383.4|6389.4|6383.4|6389.4|6383.4|1
1623649910000|2021-06-14 05:51:50|6389.6|6383.6|6389.4|6383.4|6389.6|6383.6|6389.4|6383.4|0
1623649920000|2021-06-14 05:52:00|6389.3|6383.3|6389.3|6383.3|6389.3|6383.3|6389.3|6383.3|0
1623649930000|2021-06-14 05:52:10|6389.4|6383.4|6391.9|6385.9|6392.3|6385.9|6389.4|6381.9|3
1623649940000|2021-06-14 05:52:20|6391.6|6385.6|6391.9|6385.9|6392.1|6386.1|6391.4|6385.4|0
1623649960000|2021-06-14 05:52:40|6391.6|6385.6|6391.2|6385.2|6391.6|6385.6|6391.2|6385.2|0
1623649970000|2021-06-14 05:52:50|6391.3|6385.3|6390.3|6384.3|6391.3|6385.3|6390.2|6384.2|1
1623649980000|2021-06-14 05:53:00|6390.7|6384.7|6390.2|6384.2|6390.7|6384.7|6390.2|6384.2|0
1623650000000|2021-06-14 05:53:20|6390.7|6384.7|6390.7|6384.7|6390.7|6384.7|6390.7|6384.7|0
1623650010000|2021-06-14 05:53:30|6390.8|6384.8|6390.8|6384.8|6390.8|6384.8|6390.8|6384.8|1
1623650020000|2021-06-14 05:53:40|6391.1|6385.1|6390.7|6384.7|6391.1|6385.1|6390.7|6384.7|0
1623650030000|2021-06-14 05:53:50|6391.2|6385.2|6390.7|6384.7|6391.2|6385.2|6390.7|6384.7|0
1623650050000|2021-06-14 05:54:10|6391.2|6385.2|6391.7|6385.7|6391.7|6385.7|6391.2|6385.2|0
1623650060000|2021-06-14 05:54:20|6392.6|6386.6|6392.1|6386.1|6392.6|6386.6|6392.1|6386.1|0
1623650070000|2021-06-14 05:54:30|6391.2|6385.2|6390.3|6384.3|6391.2|6385.2|6390.3|6384.3|0
1623650080000|2021-06-14 05:54:40|6390.6|6384.6|6391|6385|6391|6385|6390.5|6384.5|1
1623650100000|2021-06-14 05:55:00|6391.3|6385.3|6391.3|6385.3|6391.3|6385.3|6391.3|6385.3|0
1623650120000|2021-06-14 05:55:20|6387.8|6381.8|6387|6381|6387.8|6381.8|6387|6381|7
1623650130000|2021-06-14 05:55:30|6386.6|6380.6|6387.5|6381.5|6387.5|6381.5|6386.6|6380.6|1
1623650140000|2021-06-14 05:55:40|6387.8|6381.8|6384.3|6378.3|6387.8|6381.8|6384.3|6378.3|8
1623650150000|2021-06-14 05:55:50|||||||||1
1623650160000|2021-06-14 05:56:00|6384.8|6378.8|6384.6|6378.6|6384.8|6378.8|6384.6|6378.6|1
1623650210000|2021-06-14 05:56:50|6384.7|6378.7|6384.7|6378.7|6384.7|6378.7|6384.7|6378.7|3
1623650230000|2021-06-14 05:57:10|6384.8|6378.8|6384.8|6378.8|6384.8|6378.8|6384.8|6378.8|2
1623650260000|2021-06-14 05:57:40|||||||||1
1623650270000|2021-06-14 05:57:50|||||||||1
1623650280000|2021-06-14 05:58:00|||||||||1
1623650290000|2021-06-14 05:58:10|6384.3|6378.3|6385|6379|6385|6379|6384.3|6378.3|8
1623650300000|2021-06-14 05:58:20|||||||||1
1623650310000|2021-06-14 05:58:30|||||||||1
1623650320000|2021-06-14 05:58:40|||||||||1
1623650330000|2021-06-14 05:58:50|6385.1|6379.1|6385.1|6379.1|6385.1|6379.1|6385.1|6379.1|3
1623650340000|2021-06-14 05:59:00|||||||||1
1623650350000|2021-06-14 05:59:10|6385.3|6379.3|6385.4|6379.4|6385.4|6379.4|6385.3|6379.3|2
1623650370000|2021-06-14 05:59:30|6384.4|6378.4|6384.4|6378.4|6384.4|6378.4|6384.4|6378.4|1
1623650420000|2021-06-14 06:00:20|6383.1|6377.1|6381.5|6375.5|6383.5|6377.5|6381.5|6375.5|4
1623650440000|2021-06-14 06:00:40|6381.3|6375.3|6381.5|6375.5|6381.5|6375.5|6381.3|6375.3|0
1623650450000|2021-06-14 06:00:50|6381.2|6375.2|6380.8|6374.8|6381.2|6375.2|6380.8|6374.8|2
1623650470000|2021-06-14 06:01:10|6381.8|6375.8|6381.5|6375.5|6381.8|6375.8|6381.5|6375.5|3
1623650490000|2021-06-14 06:01:30|6381.8|6375.8|6381.3|6375.3|6381.8|6375.8|6381.3|6375.3|0
1623650530000|2021-06-14 06:02:10|6383.3|6377.3|6383.3|6377.3|6383.3|6377.3|6383.3|6377.3|2
1623650590000|2021-06-14 06:03:10|6383.5|6377.5|6383.5|6377.5|6383.5|6377.5|6383.5|6377.5|2
1623650600000|2021-06-14 06:03:20|6383.3|6377.3|6383.3|6377.3|6383.3|6377.3|6382.5|6376.5|4
1623650610000|2021-06-14 06:03:30|6383.2|6377.2|6383.2|6377.2|6383.2|6377.2|6383.2|6377.2|0
1623650620000|2021-06-14 06:03:40|6382.8|6376.8|6383.2|6377.2|6383.2|6377.2|6382.8|6376.8|0
1623650630000|2021-06-14 06:03:50|6383|6377|6383|6377|6383|6377|6383|6377|0
1623650640000|2021-06-14 06:04:00|6383.5|6377.5|6383.3|6377.3|6383.5|6377.5|6383.3|6377.3|0
1623650690000|2021-06-14 06:04:50|6383.5|6377.5|6383.5|6377.5|6383.5|6377.5|6383.5|6377.5|1
1623650700000|2021-06-14 06:05:00|6383.3|6377.3|6383.3|6377.3|6383.3|6377.3|6383|6377|2
1623650710000|2021-06-14 06:05:10|6383|6377|6383|6377|6383|6377|6383|6377|0
1623650720000|2021-06-14 06:05:20|6383.3|6377.3|6383.3|6377.3|6383.3|6377.3|6383.3|6377.3|0
1623650730000|2021-06-14 06:05:30|6383.5|6377.5|6384.8|6378.8|6384.8|6378.8|6383.5|6377.5|2
1623650770000|2021-06-14 06:06:10|6384.5|6378.5|6383.5|6377.5|6384.5|6378.5|6383.5|6377.5|0
1623650780000|2021-06-14 06:06:20|6383.1|6377.1|6383.1|6377.1|6383.1|6377.1|6383.1|6377.1|0
1623650790000|2021-06-14 06:06:30|6382.1|6376.1|6382.5|6376.5|6382.6|6376.6|6382.1|6376.1|1
1623650820000|2021-06-14 06:07:00|6381.8|6375.8|6382.1|6376.1|6382.1|6376.1|6381.8|6375.8|0
1623650830000|2021-06-14 06:07:10|6381.6|6375.6|6381.6|6375.6|6381.6|6375.6|6381.6|6375.6|0
1623650850000|2021-06-14 06:07:30|6382.1|6376.1|6382.1|6376.1|6382.1|6376.1|6382.1|6376.1|0
1623650860000|2021-06-14 06:07:40|6382.5|6376.5|6382.5|6376.5|6382.5|6376.5|6382.5|6376.5|0
1623650880000|2021-06-14 06:08:00|6382.1|6376.1|6382.6|6376.6|6382.6|6376.6|6382.1|6376.1|0
1623650940000|2021-06-14 06:09:00|6382.1|6376.1|6382.8|6376.8|6382.8|6376.8|6380.4|6374.4|2
1623650950000|2021-06-14 06:09:10|6382.6|6376.6|6382.6|6376.6|6382.6|6376.6|6382.3|6376.3|0
1623650960000|2021-06-14 06:09:20|6382.8|6376.8|6382.9|6376.9|6382.9|6376.9|6382.8|6376.8|0
1623650970000|2021-06-14 06:09:30|||||||||1
1623650980000|2021-06-14 06:09:40|6382.4|6376.4|6381.9|6375.9|6382.4|6376.4|6381.9|6375.9|1
1623651000000|2021-06-14 06:10:00|6381.4|6375.4|6381.8|6375.8|6381.8|6375.8|6381.4|6375.4|1
1623651010000|2021-06-14 06:10:10|6381.4|6375.4|6381.4|6375.4|6381.4|6375.4|6381.4|6375.4|0
1623651020000|2021-06-14 06:10:20|6381.3|6375.3|6381.4|6375.4|6381.4|6375.4|6381.3|6375.3|0
1623651040000|2021-06-14 06:10:40|6381.8|6375.8|6381.8|6375.8|6381.8|6375.8|6381.8|6375.8|0
1623651050000|2021-06-14 06:10:50|6381.3|6375.3|6380.6|6374.6|6381.3|6375.3|6380.6|6374.6|0
1623651060000|2021-06-14 06:11:00|6380.2|6374.2|6379.8|6373.8|6380.2|6374.2|6379.5|6373.5|4
1623651100000|2021-06-14 06:11:40|6379.7|6373.7|6380|6374|6380|6374|6379.7|6373.7|2
1623651130000|2021-06-14 06:12:10|6379.9|6373.9|6379.9|6373.9|6379.9|6373.9|6379.9|6373.9|0
1623651140000|2021-06-14 06:12:20|6380.6|6374.6|6380.6|6374.6|6380.6|6374.6|6380.6|6374.6|0
1623651150000|2021-06-14 06:12:30|6380.7|6374.7|6380.7|6374.7|6380.7|6374.7|6380.7|6374.7|0
1623651160000|2021-06-14 06:12:40|||||||||1
1623651180000|2021-06-14 06:13:00|6380.6|6374.6|6380.9|6374.9|6381.7|6375.7|6380.2|6374.2|1
1623651190000|2021-06-14 06:13:10|6381.9|6375.9|6381.9|6375.9|6381.9|6375.9|6381.9|6375.9|0
1623651240000|2021-06-14 06:14:00|6382.4|6376.4|6382.9|6376.9|6382.9|6376.9|6382.4|6376.4|3
1623651250000|2021-06-14 06:14:10|6382.5|6376.5|6382.5|6376.5|6382.5|6376.5|6382.5|6376.5|0
1623651280000|2021-06-14 06:14:40|||||||||1
1623651300000|2021-06-14 06:15:00|6382|6376|6382.5|6376.5|6382.5|6376.5|6382|6376|0
1623651340000|2021-06-14 06:15:40|6380.5|6374.5|6380.5|6374.5|6380.5|6374.5|6380.5|6374.5|3
1623651370000|2021-06-14 06:16:10|6380.4|6374.4|6379.9|6373.9|6380.4|6374.4|6379.9|6373.9|0
1623651380000|2021-06-14 06:16:20|6380.2|6374.2|6380.2|6374.2|6380.2|6374.2|6380.2|6374.2|0
1623651390000|2021-06-14 06:16:30|6380.4|6374.4|6380.4|6374.4|6380.4|6374.4|6380.4|6374.4|0
1623651400000|2021-06-14 06:16:40|6378.4|6372.4|6378.4|6372.4|6378.4|6372.4|6378.4|6372.4|3
1623651420000|2021-06-14 06:17:00|6378.5|6372.5|6378.5|6372.5|6379.5|6373.5|6378.5|6372.5|0
1623651430000|2021-06-14 06:17:10|6376.7|6370.7|6376.2|6370.2|6376.7|6370.7|6376.2|6370.2|5
1623651440000|2021-06-14 06:17:20|||||||||1
1623651470000|2021-06-14 06:17:50|6375.9|6369.9|6375.9|6369.9|6375.9|6369.9|6375.9|6369.9|0
1623651480000|2021-06-14 06:18:00|6373.3|6367.3|6371.6|6365.6|6373.3|6367.3|6371.6|6365.6|12
1623651490000|2021-06-14 06:18:10|6371.7|6365.7|6373.2|6367.2|6373.2|6367.2|6371.7|6365.7|1
1623651500000|2021-06-14 06:18:20|6373.6|6367.6|6373.6|6367.6|6373.6|6367.6|6373.6|6367.6|3
1623651520000|2021-06-14 06:18:40|6373.1|6367.1|6373.1|6367.1|6373.1|6367.1|6373.1|6367.1|0
1623651530000|2021-06-14 06:18:50|6373.2|6367.2|6373.7|6367.7|6373.7|6367.7|6373.1|6367.1|3
1623651540000|2021-06-14 06:19:00|6374.4|6368.4|6374.7|6368.7|6374.7|6368.7|6374.2|6368.2|0
1623651550000|2021-06-14 06:19:10|6375.1|6369.1|6374.7|6368.7|6375.1|6369.1|6374.7|6368.7|0
1623651570000|2021-06-14 06:19:30|6374.6|6368.6|6374.6|6368.6|6374.6|6368.6|6374.6|6368.6|0
1623651580000|2021-06-14 06:19:40|6374.7|6368.7|6375.6|6369.6|6375.9|6369.9|6374.7|6368.7|3
1623651590000|2021-06-14 06:19:50|6374.7|6368.7|6375.2|6369.2|6375.2|6369.2|6374.7|6368.7|0
1623651600000|2021-06-14 06:20:00|6374.6|6368.6|6375.1|6369.1|6375.1|6369.1|6374.6|6368.6|0
1623651610000|2021-06-14 06:20:10|6375.7|6369.7|6375.7|6369.7|6375.7|6369.7|6375.7|6369.7|0
1623651620000|2021-06-14 06:20:20|6375.4|6369.4|6375.1|6369.1|6375.4|6369.4|6375.1|6369.1|0
1623651630000|2021-06-14 06:20:30|6374.6|6368.6|6374.7|6368.7|6374.7|6368.7|6374.6|6368.6|0
1623651660000|2021-06-14 06:21:00|6374.2|6368.2|6372.7|6366.7|6374.2|6368.2|6372.2|6366.2|3
1623651670000|2021-06-14 06:21:10|6372.4|6366.4|6372.7|6366.7|6372.7|6366.7|6372.4|6366.4|1
1623651680000|2021-06-14 06:21:20|6371.7|6365.7|6369.7|6363.7|6371.7|6365.7|6369.7|6363.7|4
1623651690000|2021-06-14 06:21:30|6369.2|6363.2|6368.9|6362.9|6369.7|6363.7|6368.9|6362.9|1
1623651700000|2021-06-14 06:21:40|6369.5|6363.5|6368.7|6362.7|6370.7|6364.7|6367.7|6361.7|2
1623651710000|2021-06-14 06:21:50|6368.9|6362.9|6369.2|6363.2|6370.2|6364.2|6368.9|6362.9|1
1623651720000|2021-06-14 06:22:00|6369.1|6363.1|6368.2|6362.2|6369.1|6363.1|6367.6|6361.6|4
1623651730000|2021-06-14 06:22:10|6368.1|6362.1|6366.6|6360.6|6368.1|6362.1|6366.6|6360.6|2
1623651740000|2021-06-14 06:22:20|6365.9|6359.9|6365.6|6359.6|6365.9|6359.9|6365.6|6359.6|0
1623651760000|2021-06-14 06:22:40|6365.7|6359.7|6366.6|6360.6|6366.6|6360.6|6365.7|6359.7|0
1623651770000|2021-06-14 06:22:50|6366.1|6360.1|6366.6|6360.6|6366.6|6360.6|6366.1|6360.1|4
1623651780000|2021-06-14 06:23:00|6366.4|6360.4|6366.9|6360.9|6366.9|6360.9|6366.4|6360.4|3
1623651790000|2021-06-14 06:23:10|6367.1|6361.1|6367.4|6361.4|6367.4|6361.4|6367.1|6361.1|4
1623651800000|2021-06-14 06:23:20|6366.9|6360.9|6367.1|6361.1|6367.1|6361.1|6366.9|6360.9|0
1623651820000|2021-06-14 06:23:40|6366.9|6360.9|6366.9|6360.9|6366.9|6360.9|6366.9|6360.9|0
1623651830000|2021-06-14 06:23:50|6365.9|6359.9|6365.9|6359.9|6365.9|6359.9|6365.9|6359.9|2
1623651840000|2021-06-14 06:24:00|6366.4|6360.4|6366.4|6360.4|6366.4|6360.4|6366.4|6360.4|0
1623651880000|2021-06-14 06:24:40|6365.9|6359.9|6365.9|6359.9|6365.9|6359.9|6365.9|6359.9|0
1623651890000|2021-06-14 06:24:50|6365.2|6359.2|6364.7|6358.7|6365.2|6359.2|6364.7|6358.7|2
1623651900000|2021-06-14 06:25:00|6364.6|6358.6|6364.6|6358.6|6364.6|6358.6|6364.6|6358.6|0
1623651910000|2021-06-14 06:25:10|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|1
1623651920000|2021-06-14 06:25:20|6363.4|6357.4|6362.9|6356.9|6363.4|6357.4|6362.9|6356.9|1
1623651930000|2021-06-14 06:25:30|6362.5|6356.5|6361.4|6355.4|6362.5|6356.5|6361.4|6355.4|1
1623651940000|2021-06-14 06:25:40|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|0
1623651960000|2021-06-14 06:26:00|6362.1|6356.1|6362.6|6356.6|6362.6|6356.6|6362.1|6356.1|0
1623651980000|2021-06-14 06:26:20|||||||||1
1623651990000|2021-06-14 06:26:30|6362.3|6356.3|6361.6|6355.6|6362.3|6356.3|6361.6|6355.6|1
1623652000000|2021-06-14 06:26:40|6361.3|6355.3|6361.6|6355.6|6361.6|6355.6|6361.3|6355.3|0
1623652020000|2021-06-14 06:27:00|6361.5|6355.5|6361.4|6355.4|6361.5|6355.5|6360.6|6354.6|2
1623652040000|2021-06-14 06:27:20|6361.8|6355.8|6358.8|6352.8|6361.8|6355.8|6358.8|6352.8|2
1623652050000|2021-06-14 06:27:30|6358.6|6352.6|6355.6|6349.6|6358.6|6352.6|6355.6|6349.6|2
1623652060000|2021-06-14 06:27:40|6355.1|6349.1|6355.6|6349.6|6355.6|6349.6|6354.6|6348.6|1
1623652080000|2021-06-14 06:28:00|6355.8|6349.8|6356.6|6350.6|6360.2|6352.8|6355.8|6349.8|8
1623652090000|2021-06-14 06:28:10|6356.9|6350.9|6360.4|6350.4|6360.4|6352.4|6356.9|6350.3|0
1623652100000|2021-06-14 06:28:20|6358.3|6352.3|6358.3|6352.3|6358.3|6352.3|6358.3|6352.3|0
1623652120000|2021-06-14 06:28:40|6358.8|6352.8|6358.8|6352.8|6358.8|6352.8|6358.8|6352.8|0
1623652140000|2021-06-14 06:29:00|6359.1|6353.1|6359.1|6353.1|6359.1|6353.1|6359.1|6353.1|0
1623652160000|2021-06-14 06:29:20|6358.6|6352.6|6358.6|6352.6|6358.6|6352.6|6358.6|6352.6|1
1623652170000|2021-06-14 06:29:30|6359|6353|6359.5|6353.5|6359.5|6353.5|6359|6353|0
1623652180000|2021-06-14 06:29:40|6358.8|6352.8|6358.6|6352.6|6358.8|6352.8|6358.3|6352.3|0
1623652190000|2021-06-14 06:29:50|6358.3|6352.3|6355.6|6349.6|6358.3|6352.3|6355.6|6349.6|1
1623652200000|2021-06-14 06:30:00|6356.8|6350.8|6356.8|6350.8|6357.2|6351.2|6356.8|6350.8|2
1623652210000|2021-06-14 06:30:10|6357.2|6351.2|6357.2|6351.2|6357.3|6351.3|6356.8|6350.8|1
1623652220000|2021-06-14 06:30:20|||||||||1
1623652230000|2021-06-14 06:30:30|6357.3|6351.3|6357.2|6351.2|6357.3|6351.3|6357.2|6351.2|0
1623652240000|2021-06-14 06:30:40|6354.5|6348.5|6354.5|6348.5|6354.5|6348.5|6354.5|6348.5|5
1623652250000|2021-06-14 06:30:50|6354.4|6348.4|6354.5|6348.5|6354.5|6348.5|6354.4|6348.4|2
1623652260000|2021-06-14 06:31:00|6356.2|6350.2|6356.2|6350.2|6356.2|6350.2|6356.2|6350.2|2
1623652280000|2021-06-14 06:31:20|6355.7|6349.7|6355.7|6349.7|6355.7|6349.7|6355.7|6349.7|2
1623652290000|2021-06-14 06:31:30|6356|6350|6356|6350|6356|6350|6356|6350|0
1623652300000|2021-06-14 06:31:40|6355.3|6349.3|6355.7|6349.7|6355.7|6349.7|6355.3|6349.3|0
1623652310000|2021-06-14 06:31:50|6355.8|6349.8|6356|6350|6356|6350|6355.8|6349.8|3
1623652320000|2021-06-14 06:32:00|6357.3|6351.3|6357.5|6351.5|6358|6352|6357.3|6351.3|2
1623652340000|2021-06-14 06:32:20|6356.8|6350.8|6356.7|6350.7|6356.8|6350.8|6356.7|6350.7|0
1623652360000|2021-06-14 06:32:40|6355.9|6349.9|6354.5|6348.5|6355.9|6349.9|6354.5|6348.5|2
1623652370000|2021-06-14 06:32:50|6354.7|6348.7|6353.4|6347.4|6354.7|6348.7|6353.4|6347.4|2
1623652400000|2021-06-14 06:33:20|6353.5|6347.5|6353.5|6347.5|6353.5|6347.5|6353.5|6347.5|0
1623652410000|2021-06-14 06:33:30|6356.3|6346.3|6355.7|6349.7|6356.3|6349.7|6355.3|6345.8|3
1623652420000|2021-06-14 06:33:40|6355.3|6349.3|6355.3|6349.3|6355.3|6349.3|6355.3|6349.3|0
1623652430000|2021-06-14 06:33:50|6356.3|6350.3|6357.5|6351.5|6357.5|6351.5|6356.3|6350.3|2
1623652440000|2021-06-14 06:34:00|6357.1|6351.1|6357.6|6351.6|6357.6|6351.6|6357.1|6351.1|0
1623652450000|2021-06-14 06:34:10|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|0
1623652460000|2021-06-14 06:34:20|6359.8|6353.8|6363.8|6357.8|6363.8|6357.8|6359.8|6353.8|3
1623652470000|2021-06-14 06:34:30|6363.5|6357.5|6360.3|6354.3|6363.5|6357.5|6360.3|6354.3|3
1623652480000|2021-06-14 06:34:40|6360.6|6354.6|6361.8|6355.8|6361.8|6355.8|6360.6|6354.6|0
1623652490000|2021-06-14 06:34:50|6362|6356|6361.8|6355.8|6362|6356|6361.8|6355.8|1
1623652500000|2021-06-14 06:35:00|6362.8|6356.8|6363.6|6357.6|6363.6|6357.6|6362.8|6356.8|2
1623652510000|2021-06-14 06:35:10|6364.1|6358.1|6362.5|6356.5|6364.8|6358.8|6362.5|6356.5|2
1623652520000|2021-06-14 06:35:20|6362.1|6356.1|6362.1|6356.1|6362.1|6356.1|6362.1|6356.1|0
1623652530000|2021-06-14 06:35:30|6362.3|6356.3|6363.1|6357.1|6363.1|6357.1|6362.1|6356.1|0
1623652550000|2021-06-14 06:35:50|6363.6|6357.6|6363.6|6357.6|6363.6|6357.6|6363.6|6357.6|0
1623652560000|2021-06-14 06:36:00|6363.3|6357.3|6363.1|6357.1|6363.3|6357.3|6362.6|6356.6|2
1623652570000|2021-06-14 06:36:10|6362.8|6356.8|6362.6|6356.6|6362.8|6356.8|6362.6|6356.6|0
1623652580000|2021-06-14 06:36:20|6362.5|6356.5|6363.1|6357.1|6363.1|6357.1|6362.1|6356.1|0
1623652590000|2021-06-14 06:36:30|6362.6|6356.6|6362.6|6356.6|6362.6|6356.6|6362.1|6356.1|0
1623652600000|2021-06-14 06:36:40|6362.1|6356.1|6364.9|6358.9|6364.9|6358.9|6362.1|6356.1|3
1623652610000|2021-06-14 06:36:50|6364.8|6358.8|6365.3|6359.3|6365.3|6359.3|6364.8|6358.8|0
1623652620000|2021-06-14 06:37:00|6365.8|6359.8|6367.3|6361.3|6367.3|6361.3|6365.8|6359.8|1
1623652630000|2021-06-14 06:37:10|6367.8|6361.8|6367.3|6361.3|6367.8|6361.8|6367.3|6361.3|3
1623652640000|2021-06-14 06:37:20|6367.4|6361.4|6367.9|6361.9|6367.9|6361.9|6367.4|6361.4|3
1623652650000|2021-06-14 06:37:30|6367.7|6361.7|6367.7|6361.7|6367.7|6361.7|6367.7|6361.7|2
1623652660000|2021-06-14 06:37:40|6366.6|6360.6|6365.3|6359.3|6366.6|6360.6|6365.3|6359.3|6
1623652670000|2021-06-14 06:37:50|6365.6|6359.6|6365.6|6359.6|6365.6|6359.6|6365.6|6359.6|0
1623652680000|2021-06-14 06:38:00|6365.8|6359.8|6365.8|6359.8|6365.9|6359.9|6365.8|6359.8|2
1623652690000|2021-06-14 06:38:10|6365.4|6359.4|6365|6359|6365.4|6359.4|6364.5|6358.5|4
1623652720000|2021-06-14 06:38:40|6365.4|6359.4|6365|6359|6365.4|6359.4|6365|6359|0
1623652730000|2021-06-14 06:38:50|6365.2|6359.2|6365.4|6359.4|6365.5|6359.5|6365|6359|1
1623652740000|2021-06-14 06:39:00|6365|6359|6365.9|6359.9|6365.9|6359.9|6365|6359|8
1623652750000|2021-06-14 06:39:10|6366.2|6360.2|6368.2|6362.2|6368.5|6362.5|6366.2|6360.2|4
1623652760000|2021-06-14 06:39:20|6368.3|6362.3|6367.5|6361.5|6368.8|6362.8|6367.5|6361.5|15
1623652780000|2021-06-14 06:39:40|6367.8|6361.8|6368|6362|6368.3|6362.3|6367.8|6361.8|0
1623652790000|2021-06-14 06:39:50|6368.1|6362.1|6369|6363|6369|6363|6368.1|6362.1|0
1623652800000|2021-06-14 06:40:00|6369.4|6363.4|6369.4|6363.4|6369.4|6363.4|6369.4|6363.4|0
1623652810000|2021-06-14 06:40:10|6371.2|6365.2|6371|6365|6371.2|6365.2|6371|6365|0
1623652820000|2021-06-14 06:40:20|6370.3|6364.3|6371.7|6365.7|6371.7|6365.7|6370.3|6364.3|0
1623652840000|2021-06-14 06:40:40|6371.3|6365.3|6371.2|6365.2|6371.3|6365.3|6371.2|6365.2|0
1623652860000|2021-06-14 06:41:00|6371.5|6365.5|6371.5|6365.5|6371.5|6365.5|6371.5|6365.5|1
1623652870000|2021-06-14 06:41:10|6372|6366|6372.7|6366.7|6373|6367|6372|6366|1
1623652890000|2021-06-14 06:41:30|6372.8|6366.8|6373.2|6367.2|6373.2|6367.2|6372.8|6366.8|0
1623652910000|2021-06-14 06:41:50|6371.7|6365.7|6373|6367|6373.5|6367.5|6371.3|6365.3|7
1623652920000|2021-06-14 06:42:00|6372.7|6366.7|6371|6365|6372.7|6366.7|6371|6365|0
1623652930000|2021-06-14 06:42:10|6371.3|6365.3|6371.3|6365.3|6371.3|6365.3|6371.3|6365.3|0
1623652950000|2021-06-14 06:42:30|6371.8|6365.8|6371.8|6365.8|6371.8|6365.8|6371.8|6365.8|0
1623652960000|2021-06-14 06:42:40|6372.3|6366.3|6372.3|6366.3|6372.3|6366.3|6372.3|6366.3|0
1623652970000|2021-06-14 06:42:50|6372.8|6366.8|6372.8|6366.8|6372.8|6366.8|6372.8|6366.8|0
1623652980000|2021-06-14 06:43:00|6373.8|6367.8|6373.5|6367.5|6373.8|6367.8|6373.5|6367.5|1
1623652990000|2021-06-14 06:43:10|6373.8|6367.8|6375.3|6369.3|6375.3|6369.3|6373.8|6367.8|2
1623653000000|2021-06-14 06:43:20|6375.8|6369.8|6376.6|6370.6|6377.5|6371.5|6375.8|6369.8|1
1623653020000|2021-06-14 06:43:40|6377.1|6371.1|6379|6373|6379|6373|6377.1|6371.1|5
1623653030000|2021-06-14 06:43:50|6378.6|6372.6|6379.1|6373.1|6379.1|6373.1|6378.6|6372.6|1
1623653040000|2021-06-14 06:44:00|6379.4|6373.4|6379.9|6373.9|6379.9|6373.9|6379.4|6373.4|0
1623653050000|2021-06-14 06:44:10|6380.2|6374.2|6380.7|6374.7|6380.9|6374.9|6380.2|6374.2|1
1623653060000|2021-06-14 06:44:20|6382|6376|6379.2|6373.2|6382|6376|6379.2|6373.2|9
1623653070000|2021-06-14 06:44:30|6378.9|6372.9|6376.1|6370.1|6378.9|6372.9|6376.1|6370.1|5
1623653080000|2021-06-14 06:44:40|6375.8|6369.8|6375.5|6369.5|6375.8|6369.8|6375.5|6369.5|1
1623653100000|2021-06-14 06:45:00|6374.7|6368.7|6376|6370|6376|6370|6374.7|6368.7|0
1623653110000|2021-06-14 06:45:10|6375.5|6369.5|6375.6|6369.6|6375.6|6369.6|6375.5|6369.5|0
1623653120000|2021-06-14 06:45:20|6375.8|6369.8|6375.8|6369.8|6375.8|6369.8|6375.8|6369.8|0
1623653130000|2021-06-14 06:45:30|6376|6370|6376|6370|6376|6370|6376|6370|0
1623653140000|2021-06-14 06:45:40|6375.6|6369.6|6367.4|6361.4|6376|6370|6367.4|6361.4|14
1623653150000|2021-06-14 06:45:50|6367.2|6361.2|6367.9|6361.9|6367.9|6361.9|6367.2|6361.2|0
1623653170000|2021-06-14 06:46:10|6368|6362|6368.4|6362.4|6368.4|6362.4|6368|6362|0
1623653180000|2021-06-14 06:46:20|6368.7|6362.7|6369.5|6363.5|6369.5|6363.5|6368.7|6362.7|2
1623653190000|2021-06-14 06:46:30|6369.4|6363.4|6369.9|6363.9|6369.9|6363.9|6369.4|6363.4|2
1623653200000|2021-06-14 06:46:40|6370.4|6364.4|6370.4|6364.4|6370.4|6364.4|6370.4|6364.4|0
1623653210000|2021-06-14 06:46:50|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|11
1623653220000|2021-06-14 06:47:00|6370.4|6364.4|6374.4|6368.4|6374.4|6368.4|6370.4|6364.4|24
1623653230000|2021-06-14 06:47:10|6374.5|6368.5|6374.9|6368.9|6374.9|6368.9|6374.4|6368.4|0
1623653240000|2021-06-14 06:47:20|6375|6369|6380|6374|6380|6374|6375|6369|3
1623653250000|2021-06-14 06:47:30|6371.8|6365.8|6372|6366|6372.5|6366.5|6371.8|6365.8|8
1623653260000|2021-06-14 06:47:40|6372.5|6366.5|6373|6367|6373|6367|6372.4|6366.4|24
1623653270000|2021-06-14 06:47:50|6374.3|6368.3|6378.2|6372.2|6378.2|6372.2|6374.3|6368.3|19
1623653280000|2021-06-14 06:48:00|6378.6|6372.6|6381.3|6375.3|6381.3|6375.3|6378.6|6372.6|6
1623653290000|2021-06-14 06:48:10|6381.5|6375.5|6383|6377|6383|6377|6381.4|6375.4|3
1623653300000|2021-06-14 06:48:20|6382.8|6376.8|6382.8|6376.8|6382.8|6376.8|6382.8|6376.8|17
1623653310000|2021-06-14 06:48:30|6383.8|6377.8|6384.2|6378.2|6384.2|6378.2|6383.8|6377.8|5
1623653320000|2021-06-14 06:48:40|6384|6378|6384|6378|6384|6378|6384|6378|0
1623653330000|2021-06-14 06:48:50|6383.7|6377.7|6381.6|6375.6|6383.9|6377.9|6381.6|6375.6|1
1623653340000|2021-06-14 06:49:00|6380.9|6374.9|6382.8|6376.8|6382.8|6376.8|6380.7|6374.7|3
1623653350000|2021-06-14 06:49:10|6383.5|6377.5|6383.5|6377.5|6383.5|6377.5|6383.5|6377.5|1
1623653360000|2021-06-14 06:49:20|6384.4|6378.4|6384.4|6378.4|6384.4|6378.4|6384.4|6378.4|0
1623653370000|2021-06-14 06:49:30|6384.5|6378.5|6383.7|6377.7|6384.5|6378.5|6383.7|6377.7|5
1623653390000|2021-06-14 06:49:50|6383.9|6377.9|6383.7|6377.7|6384.2|6378.2|6383.7|6377.7|1
1623653400000|2021-06-14 06:50:00|6383.9|6377.9|6383.5|6377.5|6384.4|6378.4|6383.5|6377.5|1
1623653410000|2021-06-14 06:50:10|6383.7|6377.7|6383.2|6377.2|6383.7|6377.7|6383.2|6377.2|5
1623653420000|2021-06-14 06:50:20|6383.7|6377.7|6384|6378|6384|6378|6383.2|6377.2|2
1623653430000|2021-06-14 06:50:30|6382.9|6376.9|6382.9|6376.9|6382.9|6376.9|6382.9|6376.9|5
1623653440000|2021-06-14 06:50:40|6382|6376|6381.9|6375.9|6382.2|6376.2|6381.9|6375.9|0
1623653450000|2021-06-14 06:50:50|6381.7|6375.7|6381.6|6375.6|6381.7|6375.7|6381.6|6375.6|0
1623653460000|2021-06-14 06:51:00|6381.7|6375.7|6380.6|6374.6|6381.7|6375.7|6380.6|6374.6|1
1623653470000|2021-06-14 06:51:10|6380.7|6374.7|6381.3|6375.3|6381.7|6375.7|6380.7|6374.7|5
1623653480000|2021-06-14 06:51:20|6383|6377|6383|6377|6383|6377|6383|6377|1
1623653510000|2021-06-14 06:51:50|6383.1|6377.1|6383.2|6377.2|6383.2|6377.2|6383.1|6377.1|3
1623653550000|2021-06-14 06:52:30|6382.7|6376.7|6382.7|6376.7|6382.9|6376.9|6382.7|6376.7|0
1623653560000|2021-06-14 06:52:40|6382.6|6376.6|6382.3|6376.3|6382.6|6376.6|6382.3|6376.3|1
1623653570000|2021-06-14 06:52:50|6381.1|6375.1|6379.5|6373.5|6381.1|6375.1|6379.5|6373.5|1
1623653580000|2021-06-14 06:53:00|6379.1|6373.1|6379.6|6373.6|6379.6|6373.6|6379.1|6373.1|0
1623653600000|2021-06-14 06:53:20|6378.7|6372.7|6379.4|6373.4|6379.4|6373.4|6378.4|6372.4|0
1623653610000|2021-06-14 06:53:30|6378.9|6372.9|6378.2|6372.2|6378.9|6372.9|6378.2|6372.2|2
1623653620000|2021-06-14 06:53:40|6378.1|6372.1|6378.1|6372.1|6378.1|6372.1|6378.1|6372.1|2
1623653640000|2021-06-14 06:54:00|6377.7|6371.7|6378.4|6372.4|6379.4|6373.4|6377.7|6371.7|7
1623653650000|2021-06-14 06:54:10|6378|6372|6377.1|6371.1|6378|6372|6376.7|6370.7|8
1623653660000|2021-06-14 06:54:20|6377.9|6371.9|6377.7|6371.7|6378.2|6372.2|6377.6|6371.6|4
1623653680000|2021-06-14 06:54:40|6377.4|6371.4|6377.4|6371.4|6377.4|6371.4|6377.4|6371.4|6
1623653690000|2021-06-14 06:54:50|6377.7|6371.7|6375.9|6369.9|6377.7|6371.7|6375.9|6369.9|1
1623653700000|2021-06-14 06:55:00|6375.7|6369.7|6374.4|6368.4|6375.7|6369.7|6374.3|6368.3|1
1623653710000|2021-06-14 06:55:10|6373.7|6367.7|6372.7|6366.7|6373.7|6367.7|6372.6|6366.6|4
1623653720000|2021-06-14 06:55:20|6373.1|6367.1|6372.1|6366.1|6373.1|6367.1|6372.1|6366.1|1
1623653730000|2021-06-14 06:55:30|6372.6|6366.6|6372.7|6366.7|6373.1|6367.1|6372.6|6366.6|1
1623653740000|2021-06-14 06:55:40|6372.2|6366.2|6365|6359|6372.2|6366.2|6365|6359|4
1623653750000|2021-06-14 06:55:50|6364.9|6358.9|6363.8|6357.8|6364.9|6358.9|6363.8|6357.8|0
1623653760000|2021-06-14 06:56:00|6363.9|6357.9|6366.4|6360.4|6366.6|6360.6|6363.9|6357.9|3
1623653770000|2021-06-14 06:56:10|6366.3|6360.3|6365.9|6359.9|6366.3|6360.3|6365.9|6359.9|3
1623653790000|2021-06-14 06:56:30|6366.3|6360.3|6367.4|6361.4|6367.4|6361.4|6366.3|6360.3|0
1623653800000|2021-06-14 06:56:40|6367.3|6361.3|6368.1|6362.1|6368.1|6362.1|6367.3|6361.3|1
1623653810000|2021-06-14 06:56:50|6368.2|6362.2|6368.1|6362.1|6368.6|6362.6|6368.1|6362.1|1
1623653820000|2021-06-14 06:57:00|6367.7|6361.7|6367.6|6361.6|6367.7|6361.7|6367.4|6361.4|1
1623653830000|2021-06-14 06:57:10|6367.2|6361.2|6367.1|6361.1|6367.2|6361.2|6367.1|6361.1|0
1623653840000|2021-06-14 06:57:20|6365|6359|6363.5|6357.5|6365|6359|6363.5|6357.5|4
1623653860000|2021-06-14 06:57:40|6365|6359|6365|6359|6365|6359|6365|6359|1
1623653880000|2021-06-14 06:58:00|6365.2|6359.2|6365.7|6359.7|6366.2|6360.2|6365.2|6359.2|1
1623653890000|2021-06-14 06:58:10|6365.8|6359.8|6365.5|6359.5|6366.2|6360.2|6365.5|6359.5|2
1623653900000|2021-06-14 06:58:20|6365.4|6359.4|6365.2|6359.2|6365.4|6359.4|6365.2|6359.2|2
1623653910000|2021-06-14 06:58:30|||||||||6
1623653920000|2021-06-14 06:58:40|6364.8|6358.8|6364.4|6358.4|6364.8|6358.8|6364.4|6358.4|2
1623653940000|2021-06-14 06:59:00|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|0
1623653960000|2021-06-14 06:59:20|6364.7|6358.7|6365.1|6359.1|6365.1|6359.1|6364.7|6358.7|0
1623653970000|2021-06-14 06:59:30|6368.2|6358.2|6365.2|6359.2|6368.2|6359.6|6365.2|6358.2|8
1623653980000|2021-06-14 06:59:40|6364.5|6358.5|6364.9|6358.9|6364.9|6358.9|6364.5|6358.5|4
1623654000000|2021-06-14 07:00:00|6365.5|6359.5|6366.9|6360.9|6366.9|6360.9|6365|6359|0
1623654010000|2021-06-14 07:00:10|6366.4|6360.4|6365.5|6359.5|6366.4|6360.4|6365.5|6359.5|8
1623654020000|2021-06-14 07:00:20|6367.5|6361.5|6366.2|6360.2|6367.9|6361.9|6364.7|6358.7|12
1623654030000|2021-06-14 07:00:30|6365.5|6359.5|6365.7|6359.7|6365.9|6359.9|6365.5|6359.5|1
1623654040000|2021-06-14 07:00:40|6365.4|6359.4|6362.7|6356.7|6365.4|6359.4|6362.7|6356.7|9
1623654050000|2021-06-14 07:00:50|6363|6357|6363|6357|6363|6357|6363|6357|1
1623654060000|2021-06-14 07:01:00|6363.4|6357.4|6363.9|6357.9|6363.9|6357.9|6363.4|6357.4|2
1623654080000|2021-06-14 07:01:20|6363.5|6357.5|6363.4|6357.4|6363.5|6357.5|6363.4|6357.4|0
1623654090000|2021-06-14 07:01:30|6363.5|6357.5|6363.5|6357.5|6363.5|6357.5|6363.5|6357.5|0
1623654100000|2021-06-14 07:01:40|6362.8|6356.8|6362.3|6356.3|6362.8|6356.8|6362.3|6356.3|22
1623654110000|2021-06-14 07:01:50|6362.8|6356.8|6362.3|6356.3|6362.8|6356.8|6362.3|6356.3|1
1623654120000|2021-06-14 07:02:00|6362.7|6356.7|6362.3|6356.3|6362.8|6356.8|6362.3|6356.3|1
1623654130000|2021-06-14 07:02:10|6362.4|6356.4|6362.8|6356.8|6362.8|6356.8|6362.4|6356.4|0
1623654160000|2021-06-14 07:02:40|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|1
1623654170000|2021-06-14 07:02:50|6362.8|6356.8|6363.3|6357.3|6365.8|6357.7|6362.8|6355.8|3
1623654180000|2021-06-14 07:03:00|6362.9|6356.9|6363.9|6357.9|6363.9|6357.9|6362.9|6356.9|3
1623654190000|2021-06-14 07:03:10|6364.3|6358.3|6364.7|6358.7|6364.7|6358.7|6364.3|6358.3|0
1623654210000|2021-06-14 07:03:30|6365.3|6359.3|6367.3|6361.3|6367.3|6361.3|6365.3|6359.3|1
1623654220000|2021-06-14 07:03:40|6368.2|6362.2|6369.3|6363.3|6369.3|6363.3|6367.8|6361.8|2
1623654230000|2021-06-14 07:03:50|6369.8|6363.8|6369.8|6363.8|6369.8|6363.8|6369.8|6363.8|0
1623654240000|2021-06-14 07:04:00|6369.7|6363.7|6370.1|6364.1|6370.6|6364.6|6369.7|6363.7|3
1623654250000|2021-06-14 07:04:10|6370.2|6364.2|6370.6|6364.6|6370.6|6364.6|6370.1|6364.1|0
1623654270000|2021-06-14 07:04:30|6370.7|6364.7|6370.6|6364.6|6370.7|6364.7|6370.6|6364.6|1
1623654280000|2021-06-14 07:04:40|6372.4|6366.4|6372.9|6366.9|6372.9|6366.9|6372.4|6366.4|3
1623654290000|2021-06-14 07:04:50|6372.4|6366.4|6372.3|6366.3|6373.4|6367.4|6372.3|6366.3|15
1623654300000|2021-06-14 07:05:00|6372.7|6366.7|6371.6|6365.6|6373.6|6367.6|6371.6|6365.6|39
1623654310000|2021-06-14 07:05:10|6372|6366|6370.9|6364.9|6372|6366|6370.9|6364.9|9
1623654320000|2021-06-14 07:05:20|6368.5|6362.5|6366|6360|6368.5|6362.5|6366|6360|3
1623654330000|2021-06-14 07:05:30|6366.2|6360.2|6366.7|6360.7|6366.7|6360.7|6365.1|6359.1|2
1623654340000|2021-06-14 07:05:40|6365.9|6359.9|6366.2|6360.2|6368.1|6360.7|6365.9|6358.1|0
1623654350000|2021-06-14 07:05:50|6366.6|6360.6|6365.4|6359.4|6366.6|6360.6|6365.4|6359.4|0
1623654360000|2021-06-14 07:06:00|6366.7|6360.7|6370.2|6364.2|6370.2|6364.2|6366.7|6360.7|7
1623654370000|2021-06-14 07:06:10|6370.1|6364.1|6373.7|6367.7|6373.7|6367.7|6370.1|6364.1|5
1623654380000|2021-06-14 07:06:20|6376.4|6370.4|6379.6|6373.6|6379.6|6373.6|6376.4|6370.4|3
1623654390000|2021-06-14 07:06:30|6380|6374|6383.1|6377.1|6383.1|6377.1|6380|6374|3
1623654400000|2021-06-14 07:06:40|6380.7|6374.7|6377.8|6371.8|6380.7|6374.7|6377.8|6371.8|10
1623654410000|2021-06-14 07:06:50|6378.2|6372.2|6376.4|6370.4|6378.2|6372.2|6375.5|6369.5|8
1623654420000|2021-06-14 07:07:00|6375.2|6369.2|6375.3|6369.3|6376.3|6370.3|6375.2|6369.2|9
1623654430000|2021-06-14 07:07:10|6375.8|6369.8|6373.3|6367.3|6375.8|6369.8|6373.3|6367.3|8
1623654440000|2021-06-14 07:07:20|6373.2|6367.2|6371.8|6365.8|6373.2|6367.2|6371.8|6365.8|5
1623654450000|2021-06-14 07:07:30|6372.2|6366.2|6372.8|6366.8|6372.8|6366.8|6372.2|6366.2|1
1623654460000|2021-06-14 07:07:40|6373.3|6367.3|6373.3|6367.3|6373.3|6367.3|6373.3|6367.3|2
1623654470000|2021-06-14 07:07:50|6373.2|6367.2|6371.6|6365.6|6373.2|6367.2|6371.5|6365.5|0
1623654480000|2021-06-14 07:08:00|6373.3|6367.3|6372|6366|6373.7|6367.7|6372|6366|7
1623654490000|2021-06-14 07:08:10|6372.1|6366.1|6375|6369|6375|6369|6372.1|6366.1|2
1623654500000|2021-06-14 07:08:20|6375.3|6369.3|6375.3|6369.3|6375.8|6369.8|6374.8|6368.8|1
1623654510000|2021-06-14 07:08:30|6375|6369|6376|6370|6376|6370|6375|6369|0
1623654520000|2021-06-14 07:08:40|6376.3|6370.3|6377|6371|6377|6371|6376.3|6370.3|2
1623654530000|2021-06-14 07:08:50|6376.5|6370.5|6371.7|6365.7|6376.5|6370.5|6371.2|6365.2|7
1623654540000|2021-06-14 07:09:00|6371.6|6365.6|6372.7|6366.7|6372.7|6366.7|6371.2|6365.2|2
1623654550000|2021-06-14 07:09:10|6373.7|6367.7|6372.7|6366.7|6373.7|6367.7|6372.7|6366.7|1
1623654560000|2021-06-14 07:09:20|6373.2|6367.2|6374.2|6368.2|6374.2|6368.2|6373.2|6367.2|6
1623654570000|2021-06-14 07:09:30|6373.9|6367.9|6374.2|6368.2|6374.2|6368.2|6373.9|6367.9|0
1623654580000|2021-06-14 07:09:40|6373.9|6367.9|6373.9|6367.9|6373.9|6367.9|6373.9|6367.9|0
1623654590000|2021-06-14 07:09:50|6374.2|6368.2|6374.2|6368.2|6374.2|6368.2|6374.2|6368.2|2
1623654600000|2021-06-14 07:10:00|6373.6|6367.6|6372.6|6366.6|6373.6|6367.6|6372.6|6366.6|4
1623654610000|2021-06-14 07:10:10|6373.6|6367.6|6373.6|6367.6|6373.6|6367.6|6373.6|6367.6|1
1623654620000|2021-06-14 07:10:20|6373.2|6367.2|6372.1|6366.1|6373.2|6367.2|6372.1|6366.1|5
1623654630000|2021-06-14 07:10:30|6372.6|6366.6|6372.4|6366.4|6372.6|6366.6|6372.4|6366.4|0
1623654640000|2021-06-14 07:10:40|6372.1|6366.1|6372.1|6366.1|6372.1|6366.1|6372.1|6366.1|0
1623654650000|2021-06-14 07:10:50|6370.9|6364.9|6371.1|6365.1|6371.1|6365.1|6370.9|6364.9|2
1623654660000|2021-06-14 07:11:00|6371.6|6365.6|6371.6|6365.6|6371.6|6365.6|6371.1|6365.1|2
1623654670000|2021-06-14 07:11:10|6371.7|6365.7|6372.1|6366.1|6372.1|6366.1|6371.6|6365.6|0
1623654680000|2021-06-14 07:11:20|6371.6|6365.6|6371.6|6365.6|6371.6|6365.6|6371.6|6365.6|0
1623654690000|2021-06-14 07:11:30|6371.7|6365.7|6372.6|6366.6|6372.6|6366.6|6371.7|6365.7|0
1623654700000|2021-06-14 07:11:40|6372.1|6366.1|6372.1|6366.1|6372.1|6366.1|6372.1|6366.1|0
1623654710000|2021-06-14 07:11:50|6373.6|6367.6|6374.1|6368.1|6374.1|6368.1|6373.6|6367.6|5
1623654720000|2021-06-14 07:12:00|6374.6|6368.6|6375.1|6369.1|6375.1|6369.1|6374.6|6368.6|1
1623654730000|2021-06-14 07:12:10|6375.7|6369.7|6371.8|6365.8|6375.7|6369.7|6371.8|6365.8|10
1623654740000|2021-06-14 07:12:20|6370.9|6364.9|6370.8|6364.8|6370.9|6364.9|6369.7|6363.7|4
1623654750000|2021-06-14 07:12:30|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|0
1623654770000|2021-06-14 07:12:50|6370.8|6364.8|6371.4|6365.4|6371.4|6365.4|6369.8|6363.8|4
1623654780000|2021-06-14 07:13:00|6371.9|6365.9|6374.4|6368.4|6374.4|6368.4|6371.9|6365.9|2
1623654790000|2021-06-14 07:13:10|6375.1|6369.1|6377.1|6371.1|6377.1|6371.1|6375.1|6369.1|11
1623654800000|2021-06-14 07:13:20|6378.6|6372.6|6379.1|6373.1|6379.1|6373.1|6378.6|6372.6|2
1623654810000|2021-06-14 07:13:30|6379.2|6373.2|6379.2|6373.2|6379.7|6373.7|6379.2|6373.2|1
1623654820000|2021-06-14 07:13:40|6378.9|6372.9|6378.9|6372.9|6378.9|6372.9|6378.8|6372.8|0
1623654830000|2021-06-14 07:13:50|6378.8|6372.8|6377.9|6371.9|6378.8|6372.8|6377.9|6371.9|0
1623654840000|2021-06-14 07:14:00|6378.1|6372.1|6378.7|6372.7|6378.7|6372.7|6378.1|6372.1|2
1623654850000|2021-06-14 07:14:10|6378.6|6372.6|6375.3|6369.3|6378.6|6372.6|6375.3|6369.3|2
1623654860000|2021-06-14 07:14:20|6375|6369|6373.4|6367.4|6375|6369|6373.4|6367.4|0
1623654870000|2021-06-14 07:14:30|6373.9|6367.9|6373.4|6367.4|6373.9|6367.9|6373.3|6367.3|1
1623654880000|2021-06-14 07:14:40|6373.6|6367.6|6373.6|6367.6|6373.6|6367.6|6373.6|6367.6|0
1623654890000|2021-06-14 07:14:50|6373.9|6367.9|6375.4|6369.4|6375.4|6369.4|6373.9|6367.9|0
1623654920000|2021-06-14 07:15:20|6375.3|6369.3|6375.3|6369.3|6375.3|6369.3|6375.3|6369.3|0
1623654930000|2021-06-14 07:15:30|6374.4|6368.4|6372.9|6366.9|6374.4|6368.4|6372.6|6366.6|2
1623654940000|2021-06-14 07:15:40|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|1
1623654950000|2021-06-14 07:15:50|6372.4|6366.4|6372.4|6366.4|6372.4|6366.4|6372.4|6366.4|0
1623654960000|2021-06-14 07:16:00|6372.8|6366.8|6372.1|6366.1|6372.9|6366.9|6372.1|6366.1|2
1623654970000|2021-06-14 07:16:10|6370.9|6364.9|6368.8|6362.8|6370.9|6364.9|6368.3|6362.3|2
1623654980000|2021-06-14 07:16:20|6369.3|6363.3|6372.6|6366.6|6372.6|6366.6|6369.3|6363.3|32
1623654990000|2021-06-14 07:16:30|6372.9|6366.9|6373.8|6367.8|6373.8|6367.8|6372.9|6366.9|0
1623655000000|2021-06-14 07:16:40|6374.3|6368.3|6374.8|6368.8|6374.8|6368.8|6374.3|6368.3|3
1623655010000|2021-06-14 07:16:50|6374.9|6368.9|6374.8|6368.8|6374.9|6368.9|6374.8|6368.8|1
1623655030000|2021-06-14 07:17:10|6375.3|6369.3|6379.1|6373.1|6379.1|6373.1|6375.3|6369.3|8
1623655040000|2021-06-14 07:17:20|6379.8|6373.8|6381.1|6375.1|6381.4|6375.4|6379.8|6373.8|7
1623655050000|2021-06-14 07:17:30|6380.6|6374.6|6379.1|6373.1|6380.6|6374.6|6379.1|6373.1|5
1623655060000|2021-06-14 07:17:40|6378.8|6372.8|6379.1|6373.1|6379.1|6373.1|6378.8|6372.8|0
1623655070000|2021-06-14 07:17:50|6379.4|6373.4|6380|6374|6380.1|6374.1|6379.4|6373.4|0
1623655080000|2021-06-14 07:18:00|6379.6|6373.6|6377.5|6371.5|6379.6|6373.6|6377.5|6371.5|7
1623655090000|2021-06-14 07:18:10|6378|6372|6379.4|6373.4|6379.4|6373.4|6377.6|6371.6|1
1623655100000|2021-06-14 07:18:20|6379.5|6373.5|6379.5|6373.5|6380|6374|6379.5|6373.5|0
1623655110000|2021-06-14 07:18:30|6379|6373|6379.6|6373.6|6379.6|6373.6|6379|6373|0
1623655120000|2021-06-14 07:18:40|6380|6374|6380|6374|6380|6374|6380|6374|0
1623655130000|2021-06-14 07:18:50|6379.5|6373.5|6379|6373|6379.5|6373.5|6379|6373|1
1623655140000|2021-06-14 07:19:00|6379.4|6373.4|6378.5|6372.5|6379.5|6373.5|6378.5|6372.5|4
1623655170000|2021-06-14 07:19:30|6379.9|6373.9|6379.8|6373.8|6380.5|6374.5|6379.8|6373.8|5
1623655180000|2021-06-14 07:19:40|6380.1|6374.1|6381.6|6375.6|6381.6|6375.6|6380.1|6374.1|0
1623655210000|2021-06-14 07:20:10|6381.8|6375.8|6383|6377|6383|6377|6381.8|6375.8|3
1623655220000|2021-06-14 07:20:20|6383.4|6377.4|6383.5|6377.5|6383.5|6377.5|6383.4|6377.4|0
1623655230000|2021-06-14 07:20:30|6384|6378|6384|6378|6384|6378|6384|6378|3
1623655240000|2021-06-14 07:20:40|6385|6379|6384|6378|6385|6379|6384|6378|25
1623655250000|2021-06-14 07:20:50|6384.1|6378.1|6384.1|6378.1|6384.1|6378.1|6383.6|6377.6|0
1623655260000|2021-06-14 07:21:00|6384.5|6378.5|6383.6|6377.6|6384.5|6378.5|6383.6|6377.6|2
1623655270000|2021-06-14 07:21:10|6384.1|6378.1|6383|6377|6384.1|6378.1|6383|6377|4
1623655280000|2021-06-14 07:21:20|6381.5|6375.5|6381.5|6375.5|6382|6376|6381.5|6375.5|4
1623655290000|2021-06-14 07:21:30|6381.1|6375.1|6380|6374|6381.1|6375.1|6380|6374|7
1623655300000|2021-06-14 07:21:40|6377.3|6371.3|6374.5|6368.5|6377.3|6371.3|6374.5|6368.5|0
1623655310000|2021-06-14 07:21:50|6373.6|6367.6|6370.8|6364.8|6374|6368|6369.5|6363.5|10
1623655320000|2021-06-14 07:22:00|6369.8|6363.8|6372.6|6366.6|6373.1|6367.1|6369.8|6363.8|6
1623655330000|2021-06-14 07:22:10|6372.3|6366.3|6374.1|6368.1|6374.1|6368.1|6372.3|6366.3|5
1623655340000|2021-06-14 07:22:20|6374.6|6368.6|6374.6|6368.6|6374.6|6368.6|6374.6|6368.6|0
1623655350000|2021-06-14 07:22:30|6375.1|6369.1|6375.1|6369.1|6375.1|6369.1|6375.1|6369.1|1
1623655360000|2021-06-14 07:22:40|6375.8|6369.8|6376.6|6370.6|6376.6|6370.6|6375.8|6369.8|8
1623655370000|2021-06-14 07:22:50|6377.1|6371.1|6377.1|6371.1|6377.1|6371.1|6377.1|6371.1|1
1623655380000|2021-06-14 07:23:00|6377|6371|6380.1|6374.1|6380.1|6374.1|6376.6|6370.6|10
1623655390000|2021-06-14 07:23:10|6380.6|6374.6|6381.8|6375.8|6382.6|6376.6|6380.6|6374.6|4
1623655400000|2021-06-14 07:23:20|6376.3|6370.3|6378|6372|6378|6372|6376.3|6370.3|5
1623655410000|2021-06-14 07:23:30|6377.8|6371.8|6376.6|6370.6|6377.8|6371.8|6376.6|6370.6|0
1623655420000|2021-06-14 07:23:40|6376.5|6370.5|6377.8|6371.8|6377.8|6371.8|6376.5|6370.5|1
1623655430000|2021-06-14 07:23:50|6381|6375|6381|6375|6381|6375|6381|6375|0
1623655440000|2021-06-14 07:24:00|6381.2|6375.2|6380.5|6374.5|6381.2|6375.2|6380.5|6374.5|2
1623655460000|2021-06-14 07:24:20|6380.7|6374.7|6381.3|6375.3|6381.3|6375.3|6380.7|6374.7|0
1623655480000|2021-06-14 07:24:40|6381.5|6375.5|6381.5|6375.5|6381.5|6375.5|6381.5|6375.5|0
1623655490000|2021-06-14 07:24:50|6382|6376|6382.3|6376.3|6382.5|6376.5|6382|6376|1
1623655500000|2021-06-14 07:25:00|6382.2|6376.2|6381.5|6375.5|6382.2|6376.2|6381.5|6375.5|0
1623655520000|2021-06-14 07:25:20|6382|6376|6382.5|6376.5|6382.5|6376.5|6382|6376|3
1623655530000|2021-06-14 07:25:30|6382.6|6376.6|6382.6|6376.6|6382.6|6376.6|6382.6|6376.6|0
1623655540000|2021-06-14 07:25:40|6383|6377|6383|6377|6383|6377|6382.5|6376.5|1
1623655560000|2021-06-14 07:26:00|6382.5|6376.5|6380.9|6374.9|6382.5|6376.5|6380.9|6374.9|12
1623655570000|2021-06-14 07:26:10|6380.4|6374.4|6376.5|6370.5|6380.4|6374.4|6376.3|6370.3|7
1623655580000|2021-06-14 07:26:20|6376|6370|6375.8|6369.8|6376|6370|6375.8|6369.8|0
1623655590000|2021-06-14 07:26:30|6376.3|6370.3|6376.8|6370.8|6376.8|6370.8|6376.3|6370.3|0
1623655610000|2021-06-14 07:26:50|6377|6371|6377.3|6371.3|6377.3|6371.3|6377|6371|0
1623655630000|2021-06-14 07:27:10|6376.3|6370.3|6376.5|6370.5|6376.5|6370.5|6376.3|6370.3|0
1623655640000|2021-06-14 07:27:20|6376.8|6370.8|6374.7|6368.7|6376.8|6370.8|6374.7|6368.7|2
1623655650000|2021-06-14 07:27:30|6374|6368|6373.8|6367.8|6374.3|6368.3|6373.8|6367.8|0
1623655660000|2021-06-14 07:27:40|||||||||1
1623655670000|2021-06-14 07:27:50|6374.3|6368.3|6373.7|6367.7|6375.7|6369.7|6373.7|6367.7|2
1623655680000|2021-06-14 07:28:00|6373.8|6367.8|6373.8|6367.8|6373.8|6367.8|6373.8|6367.8|3
1623655690000|2021-06-14 07:28:10|6373.2|6367.2|6375.8|6369.8|6375.8|6369.8|6373.2|6367.2|5
1623655700000|2021-06-14 07:28:20|6375.7|6369.7|6375|6369|6375.7|6369.7|6374.8|6368.8|0
1623655710000|2021-06-14 07:28:30|6375.1|6369.1|6375.5|6369.5|6375.5|6369.5|6375.1|6369.1|0
1623655720000|2021-06-14 07:28:40|6375.3|6369.3|6375.3|6369.3|6375.3|6369.3|6375.3|6369.3|7
1623655730000|2021-06-14 07:28:50|6375|6369|6375|6369|6375|6369|6375|6369|2
1623655740000|2021-06-14 07:29:00|6374.8|6368.8|6372|6366|6374.8|6368.8|6372|6366|7
1623655750000|2021-06-14 07:29:10|6371.8|6365.8|6370.7|6364.7|6371.8|6365.8|6370.7|6364.7|1
1623655760000|2021-06-14 07:29:20|6370.5|6364.5|6371.7|6365.7|6372.2|6366.2|6370.5|6364.5|3
1623655770000|2021-06-14 07:29:30|6371.9|6365.9|6373.4|6367.4|6373.4|6367.4|6371.9|6365.9|5
1623655780000|2021-06-14 07:29:40|6373.7|6367.7|6372.4|6366.4|6374.2|6368.2|6372.4|6366.4|1
1623655790000|2021-06-14 07:29:50|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|0
1623655800000|2021-06-14 07:30:00|6371.7|6365.7|6366.6|6360.6|6371.7|6365.7|6366.6|6360.6|5
1623655810000|2021-06-14 07:30:10|6367.1|6361.1|6367.1|6361.1|6367.1|6361.1|6367.1|6361.1|0
1623655820000|2021-06-14 07:30:20|6366.6|6360.6|6366.6|6360.6|6366.6|6360.6|6366.5|6360.5|2
1623655830000|2021-06-14 07:30:30|6367|6361|6367.5|6361.5|6367.5|6361.5|6366.6|6360.6|1
1623655850000|2021-06-14 07:30:50|6367|6361|6369.1|6363.1|6369.1|6363.1|6367|6361|1
1623655860000|2021-06-14 07:31:00|6368.7|6362.7|6368.6|6362.6|6368.7|6362.7|6368.2|6362.2|5
1623655870000|2021-06-14 07:31:10|6368.1|6362.1|6369.1|6363.1|6369.1|6363.1|6368.1|6362.1|0
1623655910000|2021-06-14 07:31:50|6369.2|6363.2|6369.2|6363.2|6370|6364|6369.2|6363.2|1
1623655920000|2021-06-14 07:32:00|6370|6364|6368.6|6362.6|6370|6364|6368.6|6362.6|6
1623655930000|2021-06-14 07:32:10|6368.9|6362.9|6369.2|6363.2|6369.2|6363.2|6368.9|6362.9|1
1623655940000|2021-06-14 07:32:20|6369.4|6363.4|6373.6|6367.6|6373.6|6367.6|6369.4|6363.4|5
1623655950000|2021-06-14 07:32:30|6373.2|6367.2|6373.2|6367.2|6373.2|6367.2|6373.2|6367.2|0
1623655960000|2021-06-14 07:32:40|6373.7|6367.7|6372.5|6366.5|6374|6368|6372|6366|7
1623655970000|2021-06-14 07:32:50|6373.1|6367.1|6373.1|6367.1|6373.1|6367.1|6373.1|6367.1|3
1623655980000|2021-06-14 07:33:00|6372.6|6366.6|6372.6|6366.6|6372.6|6366.6|6372.6|6366.6|2
1623655990000|2021-06-14 07:33:10|6372.7|6366.7|6373.1|6367.1|6373.1|6367.1|6372.7|6366.7|0
1623656000000|2021-06-14 07:33:20|6372.6|6366.6|6372.6|6366.6|6372.6|6366.6|6372.6|6366.6|0
1623656020000|2021-06-14 07:33:40|6372.7|6366.7|6373.1|6367.1|6373.1|6367.1|6372.7|6366.7|0
1623656040000|2021-06-14 07:34:00|6373.6|6367.6|6372.5|6366.5|6373.6|6367.6|6371.5|6365.5|10
1623656050000|2021-06-14 07:34:10|6372.6|6366.6|6373|6367|6373|6367|6372.6|6366.6|5
1623656060000|2021-06-14 07:34:20|6373.2|6367.2|6372.5|6366.5|6373.5|6367.5|6372.5|6366.5|1
1623656070000|2021-06-14 07:34:30|6372.2|6366.2|6372.2|6366.2|6372.2|6366.2|6371.8|6365.8|0
1623656080000|2021-06-14 07:34:40|6371.8|6365.8|6370.4|6364.4|6371.8|6365.8|6370.4|6364.4|1
1623656100000|2021-06-14 07:35:00|6370.5|6364.5|6368.6|6362.6|6370.5|6364.5|6367.9|6361.9|4
1623656110000|2021-06-14 07:35:10|6367.6|6361.6|6367.3|6361.3|6367.6|6361.6|6367.3|6361.3|5
1623656120000|2021-06-14 07:35:20|6367.4|6361.4|6367.4|6361.4|6368.1|6362.1|6367.4|6361.4|0
1623656130000|2021-06-14 07:35:30|6367.3|6361.3|6367.3|6361.3|6367.3|6361.3|6367.3|6361.3|0
1623656140000|2021-06-14 07:35:40|6367.4|6361.4|6368.1|6362.1|6368.1|6362.1|6367.4|6361.4|1
1623656180000|2021-06-14 07:36:20|6367.9|6361.9|6367.7|6361.7|6367.9|6361.9|6367.6|6361.6|0
1623656190000|2021-06-14 07:36:30|6368.1|6362.1|6368.1|6362.1|6368.1|6362.1|6368.1|6362.1|0
1623656210000|2021-06-14 07:36:50|||||||||1
1623656220000|2021-06-14 07:37:00|6367.6|6361.6|6366.9|6360.9|6367.9|6361.9|6366.7|6360.7|1
1623656230000|2021-06-14 07:37:10|6367.9|6361.9|6368.1|6362.1|6368.1|6362.1|6367.9|6361.9|2
1623656270000|2021-06-14 07:37:50|6368.9|6362.9|6368.9|6362.9|6368.9|6362.9|6368.9|6362.9|0
1623656280000|2021-06-14 07:38:00|6369.3|6363.3|6369.6|6363.6|6369.9|6363.9|6369.3|6363.3|1
1623656300000|2021-06-14 07:38:20|6369.7|6363.7|6370.4|6364.4|6373.3|6367.3|6369.7|6363.7|9
1623656310000|2021-06-14 07:38:30|6370.6|6364.6|6370.6|6364.6|6370.6|6364.6|6370.6|6364.6|0
1623656320000|2021-06-14 07:38:40|6370.9|6364.9|6369.8|6363.8|6370.9|6364.9|6369.8|6363.8|0
1623656340000|2021-06-14 07:39:00|6370.9|6364.9|6371.4|6365.4|6371.4|6365.4|6370.4|6364.4|2
1623656350000|2021-06-14 07:39:10|6370.9|6364.9|6370.1|6364.1|6370.9|6364.9|6370.1|6364.1|4
1623656360000|2021-06-14 07:39:20|6369.9|6363.9|6370.6|6364.6|6370.6|6364.6|6369.9|6363.9|0
1623656370000|2021-06-14 07:39:30|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|0
1623656400000|2021-06-14 07:40:00|6370.3|6364.3|6369.4|6363.4|6370.3|6364.3|6369.4|6363.4|0
1623656410000|2021-06-14 07:40:10|6369.3|6363.3|6366.9|6360.9|6369.3|6363.3|6366.9|6360.9|1
1623656420000|2021-06-14 07:40:20|6368|6362|6368|6362|6368|6362|6368|6362|2
1623656430000|2021-06-14 07:40:30|6366.9|6360.9|6367.4|6361.4|6367.4|6361.4|6366.9|6360.9|0
1623656440000|2021-06-14 07:40:40|6367.6|6361.6|6371.4|6365.4|6371.9|6365.9|6367.6|6361.6|2
1623656450000|2021-06-14 07:40:50|6372.1|6366.1|6371.6|6365.6|6372.1|6366.1|6371.6|6365.6|2
1623656460000|2021-06-14 07:41:00|6370.9|6364.9|6371.4|6365.4|6371.4|6365.4|6370.7|6364.7|0
1623656470000|2021-06-14 07:41:10|6372.1|6366.1|6376.6|6370.6|6377.1|6371.1|6372.1|6366.1|14
1623656480000|2021-06-14 07:41:20|6376.9|6370.9|6376.9|6370.9|6376.9|6370.9|6376.8|6370.8|3
1623656490000|2021-06-14 07:41:30|6376.4|6370.4|6376.9|6370.9|6376.9|6370.9|6376.4|6370.4|4
1623656500000|2021-06-14 07:41:40|6376.6|6370.6|6381.5|6375.5|6381.5|6375.5|6376.6|6370.6|10
1623656510000|2021-06-14 07:41:50|6381.1|6375.1|6381.3|6375.3|6381.5|6375.5|6380.6|6374.6|5
1623656520000|2021-06-14 07:42:00|6381.6|6375.6|6379.6|6373.6|6381.6|6375.6|6379.6|6373.6|3
1623656530000|2021-06-14 07:42:10|6379.9|6373.9|6379.4|6373.4|6379.9|6373.9|6378.1|6372.1|3
1623656540000|2021-06-14 07:42:20|6380.4|6374.4|6380|6374|6380.4|6374.4|6380|6374|1
1623656550000|2021-06-14 07:42:30|6379.9|6373.9|6379.5|6373.5|6379.9|6373.9|6379|6373|2
1623656560000|2021-06-14 07:42:40|6379.4|6373.4|6379|6373|6379.4|6373.4|6379|6373|0
1623656570000|2021-06-14 07:42:50|6379.4|6373.4|6378.9|6372.9|6379.4|6373.4|6378.9|6372.9|0
1623656580000|2021-06-14 07:43:00|6378.5|6372.5|6375.2|6369.2|6378.5|6372.5|6374.1|6368.1|12
1623656590000|2021-06-14 07:43:10|6374.5|6368.5|6374.5|6368.5|6374.5|6368.5|6374.5|6368.5|0
1623656600000|2021-06-14 07:43:20|6375.9|6369.9|6375.9|6369.9|6375.9|6369.9|6375.9|6369.9|0
1623656610000|2021-06-14 07:43:30|6375.4|6369.4|6375.4|6369.4|6375.4|6369.4|6375.4|6369.4|0
1623656620000|2021-06-14 07:43:40|6375|6369|6375|6369|6375|6369|6375|6369|0
1623656640000|2021-06-14 07:44:00|6375.4|6369.4|6375.4|6369.4|6375.4|6369.4|6375.4|6369.4|0
1623656650000|2021-06-14 07:44:10|6375|6369|6375|6369|6375|6369|6375|6369|0
1623656670000|2021-06-14 07:44:30|6375.4|6369.4|6375.4|6369.4|6375.4|6369.4|6375.4|6369.4|0
1623656680000|2021-06-14 07:44:40|6375.6|6369.6|6375.2|6369.2|6375.6|6369.6|6375.2|6369.2|0
1623656690000|2021-06-14 07:44:50|6374.7|6368.7|6374.7|6368.7|6374.7|6368.7|6374.7|6368.7|1
1623656700000|2021-06-14 07:45:00|6374.9|6368.9|6375.4|6369.4|6375.7|6369.7|6374.9|6368.9|3
1623656710000|2021-06-14 07:45:10|6372.7|6366.7|6372.4|6366.4|6372.7|6366.7|6372.2|6366.2|4
1623656720000|2021-06-14 07:45:20|6372.9|6366.9|6373.9|6367.9|6373.9|6367.9|6372.9|6366.9|0
1623656730000|2021-06-14 07:45:30|6374|6368|6374.4|6368.4|6374.4|6368.4|6374|6368|0
1623656740000|2021-06-14 07:45:40|6374.9|6368.9|6376.7|6370.7|6376.7|6370.7|6374.9|6368.9|1
1623656760000|2021-06-14 07:46:00|6376.8|6370.8|6378.7|6372.7|6378.7|6372.7|6376.8|6370.8|1
1623656770000|2021-06-14 07:46:10|6378.8|6372.8|6379.8|6373.8|6380.2|6374.2|6378.8|6372.8|1
1623656780000|2021-06-14 07:46:20|6380.2|6374.2|6380.3|6374.3|6380.3|6374.3|6380.2|6374.2|1
1623656790000|2021-06-14 07:46:30|6382.5|6376.5|6382.1|6376.1|6382.5|6376.5|6382.1|6376.1|1
1623656800000|2021-06-14 07:46:40|6382|6376|6376.9|6370.9|6382|6376|6376.9|6370.9|15
1623656810000|2021-06-14 07:46:50|6377.1|6371.1|6378.2|6372.2|6378.2|6372.2|6377.1|6371.1|29
1623656820000|2021-06-14 07:47:00|6378.3|6372.3|6379.7|6373.7|6379.7|6373.7|6378.3|6372.3|0
1623656840000|2021-06-14 07:47:20|6379.8|6373.8|6380.2|6374.2|6380.2|6374.2|6379.8|6373.8|0
1623656850000|2021-06-14 07:47:30|6379.6|6373.6|6379.6|6373.6|6379.6|6373.6|6379.6|6373.6|1
1623656860000|2021-06-14 07:47:40|6379.4|6373.4|6380.1|6374.1|6380.6|6374.6|6379.2|6373.2|1
1623656880000|2021-06-14 07:48:00|6379.7|6373.7|6379.1|6373.1|6379.7|6373.7|6379.1|6373.1|1
1623656910000|2021-06-14 07:48:30|6379.2|6373.2|6380.6|6374.6|6380.6|6374.6|6379.2|6373.2|1
1623656920000|2021-06-14 07:48:40|6380.3|6374.3|6380.5|6374.5|6380.5|6374.5|6380.3|6374.3|2
1623656940000|2021-06-14 07:49:00|6380.8|6374.8|6381.3|6375.3|6381.3|6375.3|6380.8|6374.8|0
1623656980000|2021-06-14 07:49:40|6381.7|6375.7|6381.2|6375.2|6381.7|6375.7|6381.2|6375.2|2
1623656990000|2021-06-14 07:49:50|6380.7|6374.7|6380.7|6374.7|6380.7|6374.7|6380.7|6374.7|1
1623657000000|2021-06-14 07:50:00|6380.8|6374.8|6381.3|6375.3|6382.2|6376.2|6380.8|6374.8|3
1623657010000|2021-06-14 07:50:10|6381.2|6375.2|6379.8|6373.8|6381.2|6375.2|6379.8|6373.8|1
1623657020000|2021-06-14 07:50:20|6380.2|6374.2|6380.2|6374.2|6380.2|6374.2|6380.2|6374.2|0
1623657030000|2021-06-14 07:50:30|6380.3|6374.3|6382.8|6376.8|6382.8|6376.8|6380.3|6374.3|1
1623657040000|2021-06-14 07:50:40|6383|6377|6382|6376|6383.3|6377.3|6382|6376|8
1623657050000|2021-06-14 07:50:50|6381.6|6375.6|6381.6|6375.6|6381.6|6375.6|6381.6|6375.6|0
1623657060000|2021-06-14 07:51:00|6381.8|6375.8|6381.6|6375.6|6381.8|6375.8|6381.6|6375.6|1
1623657070000|2021-06-14 07:51:10|6385.8|6379.8|6386.8|6380.8|6386.8|6380.8|6385.8|6379.8|3
1623657080000|2021-06-14 07:51:20|6385.7|6379.7|6384.8|6378.8|6386.7|6380.7|6384.8|6378.8|5
1623657090000|2021-06-14 07:51:30|6384.4|6378.4|6383.6|6377.6|6384.4|6378.4|6383.6|6377.6|0
1623657100000|2021-06-14 07:51:40|6383.1|6377.1|6383.1|6377.1|6383.8|6377.8|6382.8|6376.8|1
1623657110000|2021-06-14 07:51:50|6383.8|6377.8|6383.8|6377.8|6384.3|6378.3|6383.8|6377.8|3
1623657120000|2021-06-14 07:52:00|6383.6|6377.6|6383.6|6377.6|6383.8|6377.8|6382.6|6376.6|6
1623657130000|2021-06-14 07:52:10|6383.8|6377.8|6383.8|6377.8|6383.8|6377.8|6383.8|6377.8|0
1623657180000|2021-06-14 07:53:00|6384.8|6378.8|6384.3|6378.3|6384.8|6378.8|6383.9|6377.9|6
1623657190000|2021-06-14 07:53:10|6384.1|6378.1|6383.6|6377.6|6384.1|6378.1|6383.6|6377.6|0
1623657200000|2021-06-14 07:53:20|6383.3|6377.3|6385.4|6379.4|6385.4|6379.4|6383.3|6377.3|3
1623657210000|2021-06-14 07:53:30|6385.1|6379.1|6384.4|6378.4|6385.1|6379.1|6384.4|6378.4|0
1623657230000|2021-06-14 07:53:50|6385.4|6379.4|6385.4|6379.4|6385.4|6379.4|6385.4|6379.4|0
1623657240000|2021-06-14 07:54:00|6384.4|6378.4|6384.4|6378.4|6384.4|6378.4|6384.4|6378.4|0
1623657260000|2021-06-14 07:54:20|6384.6|6378.6|6385.9|6379.9|6385.9|6379.9|6384.6|6378.6|1
1623657280000|2021-06-14 07:54:40|6386.1|6380.1|6386.6|6380.6|6386.6|6380.6|6386.1|6380.1|0
1623657290000|2021-06-14 07:54:50|6386.7|6380.7|6387.2|6381.2|6387.2|6381.2|6386.7|6380.7|1
1623657300000|2021-06-14 07:55:00|6387.6|6381.6|6388.4|6382.4|6388.4|6382.4|6387.6|6381.6|9
1623657310000|2021-06-14 07:55:10|6388.2|6382.2|6388.1|6382.1|6388.3|6382.3|6387.4|6381.4|6
1623657320000|2021-06-14 07:55:20|6388.6|6382.6|6387.7|6381.7|6388.6|6382.6|6387.7|6381.7|1
1623657330000|2021-06-14 07:55:30|6387.8|6381.8|6387.6|6381.6|6388.6|6382.6|6387.3|6381.3|4
1623657340000|2021-06-14 07:55:40|6387.3|6381.3|6387.5|6381.5|6387.5|6381.5|6387.3|6381.3|1
1623657360000|2021-06-14 07:56:00|6387.1|6381.1|6387.6|6381.6|6387.6|6381.6|6387.1|6381.1|0
1623657370000|2021-06-14 07:56:10|6387.8|6381.8|6387.7|6381.7|6387.8|6381.8|6387|6381|0
1623657390000|2021-06-14 07:56:30|6388.2|6382.2|6388.3|6382.3|6388.3|6382.3|6388.2|6382.2|0
1623657400000|2021-06-14 07:56:40|6388.2|6382.2|6384.7|6378.7|6388.2|6382.2|6384.7|6378.7|3
1623657410000|2021-06-14 07:56:50|6384.8|6378.8|6383.8|6377.8|6385.1|6379.1|6383.8|6377.8|1
1623657420000|2021-06-14 07:57:00|6383.3|6377.3|6383.8|6377.8|6383.8|6377.8|6382.8|6376.8|3
1623657430000|2021-06-14 07:57:10|6383.7|6377.7|6383.7|6377.7|6383.7|6377.7|6383.7|6377.7|0
1623657450000|2021-06-14 07:57:30|6383.8|6377.8|6383.8|6377.8|6383.8|6377.8|6383.8|6377.8|0
1623657460000|2021-06-14 07:57:40|6382.3|6376.3|6382.3|6376.3|6382.3|6376.3|6382.3|6376.3|1
1623657510000|2021-06-14 07:58:30|6381.8|6375.8|6381.8|6375.8|6381.8|6375.8|6381.8|6375.8|0
1623657520000|2021-06-14 07:58:40|6381.7|6375.7|6382.3|6376.3|6382.3|6376.3|6381.7|6375.7|1
1623657530000|2021-06-14 07:58:50|6381.7|6375.7|6380.3|6374.3|6381.7|6375.7|6380.3|6374.3|2
1623657540000|2021-06-14 07:59:00|6380.2|6374.2|6378.3|6372.3|6380.3|6374.3|6378.3|6372.3|2
1623657560000|2021-06-14 07:59:20|6378|6372|6377.7|6371.7|6378|6372|6377.3|6371.3|7
1623657570000|2021-06-14 07:59:30|6377.3|6371.3|6376.3|6370.3|6377.7|6371.7|6376.3|6370.3|2
1623657580000|2021-06-14 07:59:40|6375.8|6369.8|6376.7|6370.7|6376.7|6370.7|6375.8|6369.8|0
1623657590000|2021-06-14 07:59:50|6376.5|6370.5|6373.7|6367.7|6376.5|6370.5|6373.7|6367.7|2
1623657600000|2021-06-14 08:00:00|6372.7|6366.7|6371|6365|6376.3|6370.3|6371|6365|14
1623657610000|2021-06-14 08:00:10|6371.5|6365.5|6372.9|6366.9|6372.9|6366.9|6371.5|6365.5|1
1623657620000|2021-06-14 08:00:20|6372.5|6366.5|6371.4|6365.4|6372.5|6366.5|6371.4|6365.4|6
1623657630000|2021-06-14 08:00:30|6371.1|6365.1|6368.6|6362.6|6371.1|6365.1|6368.6|6362.6|9
1623657640000|2021-06-14 08:00:40|6368.1|6362.1|6367.6|6361.6|6368.1|6362.1|6367.6|6361.6|0
1623657650000|2021-06-14 08:00:50|6368|6362|6368|6362|6368|6362|6368|6362|0
1623657660000|2021-06-14 08:01:00|6368.3|6362.3|6368.3|6362.3|6368.3|6362.3|6368.3|6362.3|1
1623657670000|2021-06-14 08:01:10|6369|6363|6369.1|6363.1|6369.1|6363.1|6369|6363|0
1623657680000|2021-06-14 08:01:20|6369.3|6363.3|6369.8|6363.8|6369.8|6363.8|6369.1|6363.1|1
1623657690000|2021-06-14 08:01:30|6370.1|6364.1|6371.3|6365.3|6371.3|6365.3|6370.1|6364.1|2
1623657700000|2021-06-14 08:01:40|6371.8|6365.8|6372.2|6366.2|6372.2|6366.2|6371.4|6365.4|5
1623657720000|2021-06-14 08:02:00|6373.6|6367.6|6374.3|6368.3|6374.3|6368.3|6373.6|6367.6|0
1623657730000|2021-06-14 08:02:10|6373.8|6367.8|6373.1|6367.1|6373.8|6367.8|6373.1|6367.1|0
1623657740000|2021-06-14 08:02:20|6373.8|6367.8|6373.5|6367.5|6373.8|6367.8|6373.5|6367.5|3
1623657750000|2021-06-14 08:02:30|6373.1|6367.1|6373.1|6367.1|6373.1|6367.1|6373.1|6367.1|0
1623657760000|2021-06-14 08:02:40|6373.3|6367.3|6373.5|6367.5|6373.5|6367.5|6373.3|6367.3|0
1623657780000|2021-06-14 08:03:00|6373.8|6367.8|6373.8|6367.8|6373.8|6367.8|6373.8|6367.8|0
1623657790000|2021-06-14 08:03:10|6374|6368|6374.5|6368.5|6374.5|6368.5|6374|6368|0
1623657810000|2021-06-14 08:03:30|6374|6368|6373.8|6367.8|6374|6368|6373.8|6367.8|2
1623657820000|2021-06-14 08:03:40|6374|6368|6374|6368|6374|6368|6374|6368|1
1623657840000|2021-06-14 08:04:00|6374.3|6368.3|6374.3|6368.3|6374.3|6368.3|6374.3|6368.3|0
1623657850000|2021-06-14 08:04:10|6374|6368|6374|6368|6374|6368|6374|6368|0
1623657860000|2021-06-14 08:04:20|6374.3|6368.3|6374.5|6368.5|6374.5|6368.5|6374.3|6368.3|0
1623657880000|2021-06-14 08:04:40|||||||||1
1623657900000|2021-06-14 08:05:00|6374.8|6368.8|6378.2|6372.2|6378.2|6372.2|6374.8|6368.8|3
1623657910000|2021-06-14 08:05:10|6378|6372|6376.7|6370.7|6378.3|6372.3|6376.7|6370.7|3
1623657920000|2021-06-14 08:05:20|6377.2|6371.2|6375.4|6369.4|6377.2|6371.2|6375.4|6369.4|5
1623657940000|2021-06-14 08:05:40|6375|6369|6373.1|6367.1|6375|6369|6373.1|6367.1|1
1623657960000|2021-06-14 08:06:00|6373.7|6367.7|6373.6|6367.6|6373.7|6367.7|6373.6|6367.6|1
1623657970000|2021-06-14 08:06:10|6373.2|6367.2|6373.2|6367.2|6373.2|6367.2|6373.2|6367.2|0
1623657980000|2021-06-14 08:06:20|6373.1|6367.1|6371.1|6365.1|6373.1|6367.1|6371.1|6365.1|7
1623657990000|2021-06-14 08:06:30|6370|6364|6369.4|6363.4|6370|6364|6369.4|6363.4|0
1623658000000|2021-06-14 08:06:40|6369.7|6363.7|6369.1|6363.1|6369.9|6363.9|6369.1|6363.1|0
1623658010000|2021-06-14 08:06:50|6369.2|6363.2|6368.1|6362.1|6369.2|6363.2|6367.7|6361.7|2
1623658030000|2021-06-14 08:07:10|6367.6|6361.6|6366.9|6360.9|6367.6|6361.6|6366.7|6360.7|0
1623658040000|2021-06-14 08:07:20|6367.2|6361.2|6367.2|6361.2|6367.2|6361.2|6367.2|6361.2|2
1623658050000|2021-06-14 08:07:30|6367|6361|6367.1|6361.1|6367.1|6361.1|6367|6361|0
1623658070000|2021-06-14 08:07:50|6366.8|6360.8|6366.8|6360.8|6366.8|6360.8|6366.8|6360.8|1
1623658080000|2021-06-14 08:08:00|6367.5|6361.5|6367.5|6361.5|6367.5|6361.5|6367.1|6361.1|0
1623658090000|2021-06-14 08:08:10|6367.6|6361.6|6367.6|6361.6|6368|6362|6367.6|6361.6|1
1623658110000|2021-06-14 08:08:30|6368.1|6362.1|6368.1|6362.1|6368.1|6362.1|6368.1|6362.1|0
1623658120000|2021-06-14 08:08:40|6367.8|6361.8|6368.1|6362.1|6368.1|6362.1|6367.8|6361.8|8
1623658130000|2021-06-14 08:08:50|6368.2|6362.2|6368.2|6362.2|6368.2|6362.2|6368.2|6362.2|1
1623658140000|2021-06-14 08:09:00|6368.4|6362.4|6368.4|6362.4|6368.4|6362.4|6368.4|6362.4|1
1623658150000|2021-06-14 08:09:10|6368.9|6362.9|6369.5|6363.5|6369.5|6363.5|6368.9|6362.9|0
1623658160000|2021-06-14 08:09:20|6371|6365|6371|6365|6371|6365|6371|6365|1
1623658180000|2021-06-14 08:09:40|6368.1|6362.1|6367.6|6361.6|6368.1|6362.1|6367.6|6361.6|1
1623658200000|2021-06-14 08:10:00|6368.9|6362.9|6368.7|6362.7|6368.9|6362.9|6368.7|6362.7|2
1623658230000|2021-06-14 08:10:30|6369.9|6363.9|6370.9|6364.9|6370.9|6364.9|6369.9|6363.9|1
1623658240000|2021-06-14 08:10:40|6371.4|6365.4|6371.9|6365.9|6371.9|6365.9|6371.4|6365.4|1
1623658260000|2021-06-14 08:11:00|6372.4|6366.4|6372.7|6366.7|6372.7|6366.7|6372.4|6366.4|1
1623658270000|2021-06-14 08:11:10|6372.4|6366.4|6372.4|6366.4|6372.4|6366.4|6372.4|6366.4|0
1623658290000|2021-06-14 08:11:30|||||||||1
1623658300000|2021-06-14 08:11:40|6372.7|6366.7|6372.7|6366.7|6372.7|6366.7|6372.7|6366.7|0
1623658310000|2021-06-14 08:11:50|6369.4|6363.4|6369.1|6363.1|6369.4|6363.4|6369.1|6363.1|1
1623658320000|2021-06-14 08:12:00|6369.4|6363.4|6370.1|6364.1|6370.1|6364.1|6369.4|6363.4|0
1623658360000|2021-06-14 08:12:40|6369.9|6363.9|6368.1|6362.1|6369.9|6363.9|6367.1|6361.1|1
1623658380000|2021-06-14 08:13:00|||||||||1
1623658400000|2021-06-14 08:13:20|6367.7|6361.7|6367.6|6361.6|6367.7|6361.7|6367.6|6361.6|0
1623658410000|2021-06-14 08:13:30|6367.7|6361.7|6367.7|6361.7|6367.7|6361.7|6367.7|6361.7|0
1623658420000|2021-06-14 08:13:40|||||||||1
1623658430000|2021-06-14 08:13:50|6367.6|6361.6|6367.6|6361.6|6367.6|6361.6|6367.6|6361.6|0
1623658440000|2021-06-14 08:14:00|6367.4|6361.4|6367.6|6361.6|6367.6|6361.6|6367.4|6361.4|0
1623658450000|2021-06-14 08:14:10|6367.7|6361.7|6367.6|6361.6|6367.7|6361.7|6367.6|6361.6|0
1623658470000|2021-06-14 08:14:30|6367.2|6361.2|6367.4|6361.4|6367.4|6361.4|6367.2|6361.2|2
1623658480000|2021-06-14 08:14:40|6367.7|6361.7|6368.3|6362.3|6368.3|6362.3|6367.7|6361.7|1
1623658490000|2021-06-14 08:14:50|6368.9|6362.9|6368.6|6362.6|6368.9|6362.9|6368.6|6362.6|1
1623658500000|2021-06-14 08:15:00|6370.1|6364.1|6371.6|6365.6|6371.6|6365.6|6370.1|6364.1|1
1623658520000|2021-06-14 08:15:20|6371.4|6365.4|6371.4|6365.4|6371.4|6365.4|6371.4|6365.4|2
1623658540000|2021-06-14 08:15:40|6371.1|6365.1|6371.4|6365.4|6371.4|6365.4|6370.3|6364.3|1
1623658560000|2021-06-14 08:16:00|6365.2|6359.2|6365.2|6359.2|6365.4|6359.4|6365.2|6359.2|5
1623658570000|2021-06-14 08:16:10|6365.4|6359.4|6365.4|6359.4|6365.4|6359.4|6365.4|6359.4|0
1623658590000|2021-06-14 08:16:30|6365.9|6359.9|6365.9|6359.9|6365.9|6359.9|6365.9|6359.9|2
1623658600000|2021-06-14 08:16:40|6366.4|6360.4|6361.8|6355.8|6366.4|6360.4|6361.8|6355.8|4
1623658610000|2021-06-14 08:16:50|6360.4|6354.4|6361.4|6355.4|6361.4|6355.4|6360|6354|0
1623658620000|2021-06-14 08:17:00|6361.6|6355.6|6362.9|6356.9|6363.1|6357.1|6361.6|6355.6|3
1623658630000|2021-06-14 08:17:10|6362.4|6356.4|6362.4|6356.4|6362.4|6356.4|6362.4|6356.4|0
1623658640000|2021-06-14 08:17:20|6362.3|6356.3|6362.3|6356.3|6362.3|6356.3|6362.3|6356.3|0
1623658650000|2021-06-14 08:17:30|6362.6|6356.6|6362.4|6356.4|6362.6|6356.6|6362.4|6356.4|4
1623658660000|2021-06-14 08:17:40|6362.9|6356.9|6362.8|6356.8|6362.9|6356.9|6362.8|6356.8|0
1623658670000|2021-06-14 08:17:50|6362.9|6356.9|6363.3|6357.3|6363.4|6357.4|6362.9|6356.9|1
1623658680000|2021-06-14 08:18:00|6363.8|6357.8|6363.6|6357.6|6364.1|6358.1|6363.4|6357.4|0
1623658690000|2021-06-14 08:18:10|6363.4|6357.4|6363.7|6357.7|6363.7|6357.7|6363.4|6357.4|1
1623658700000|2021-06-14 08:18:20|6363.4|6357.4|6363.3|6357.3|6363.4|6357.4|6363.3|6357.3|5
1623658710000|2021-06-14 08:18:30|6363.4|6357.4|6363.3|6357.3|6363.4|6357.4|6363.3|6357.3|1
1623658730000|2021-06-14 08:18:50|6363.8|6357.8|6363.8|6357.8|6363.8|6357.8|6363.8|6357.8|0
1623658740000|2021-06-14 08:19:00|6363.4|6357.4|6363.4|6357.4|6363.4|6357.4|6363.4|6357.4|0
1623658750000|2021-06-14 08:19:10|6363.9|6357.9|6363.9|6357.9|6363.9|6357.9|6363.9|6357.9|0
1623658760000|2021-06-14 08:19:20|6363.6|6357.6|6363.4|6357.4|6363.6|6357.6|6363.4|6357.4|0
1623658770000|2021-06-14 08:19:30|6363.9|6357.9|6364.1|6358.1|6364.1|6358.1|6363.9|6357.9|0
1623658780000|2021-06-14 08:19:40|6363.7|6357.7|6363.7|6357.7|6363.7|6357.7|6363.7|6357.7|1
1623658810000|2021-06-14 08:20:10|6363.4|6357.4|6363.4|6357.4|6363.4|6357.4|6363.4|6357.4|1
1623658820000|2021-06-14 08:20:20|6363.6|6357.6|6363.1|6357.1|6364.2|6358.2|6363.1|6357.1|7
1623658830000|2021-06-14 08:20:30|6363.2|6357.2|6364.2|6358.2|6364.2|6358.2|6363.2|6357.2|1
1623658840000|2021-06-14 08:20:40|6364.9|6358.9|6364.4|6358.4|6364.9|6358.9|6364.4|6358.4|0
1623658850000|2021-06-14 08:20:50|6364.1|6358.1|6363.4|6357.4|6364.1|6358.1|6363.4|6357.4|0
1623658860000|2021-06-14 08:21:00|6365.1|6359.1|6365.5|6359.5|6365.5|6359.5|6364.7|6358.7|2
1623658870000|2021-06-14 08:21:10|6364.4|6358.4|6365.4|6359.4|6365.4|6359.4|6364.4|6358.4|8
1623658880000|2021-06-14 08:21:20|6365.5|6359.5|6365.5|6359.5|6365.5|6359.5|6365.5|6359.5|0
1623658890000|2021-06-14 08:21:30|6365.9|6359.9|6368.1|6362.1|6368.1|6362.1|6365.9|6359.9|1
1623658900000|2021-06-14 08:21:40|6367.7|6361.7|6367.6|6361.6|6367.7|6361.7|6367.6|6361.6|0
1623658910000|2021-06-14 08:21:50|6364.6|6358.6|6364.6|6358.6|6364.6|6358.6|6364.6|6358.6|2
1623658920000|2021-06-14 08:22:00|6365|6359|6364.2|6358.2|6365|6359|6363.4|6357.4|4
1623658930000|2021-06-14 08:22:10|6365.4|6359.4|6366.4|6360.4|6366.5|6360.5|6365.2|6359.2|1
1623658940000|2021-06-14 08:22:20|6366.1|6360.1|6363.7|6357.7|6366.1|6360.1|6363|6357|1
1623658950000|2021-06-14 08:22:30|6363.9|6357.9|6365.1|6359.1|6365.3|6359.3|6363.9|6357.9|4
1623658960000|2021-06-14 08:22:40|6365.8|6359.8|6366.5|6360.5|6366.5|6360.5|6365.3|6359.3|0
1623658970000|2021-06-14 08:22:50|6365.6|6359.6|6363|6357|6365.6|6359.6|6363|6357|3
1623658980000|2021-06-14 08:23:00|6363.3|6357.3|6364|6358|6364|6358|6363.3|6357.3|0
1623659000000|2021-06-14 08:23:20|6363.6|6357.6|6359.7|6353.7|6363.6|6357.6|6359.7|6353.7|3
1623659010000|2021-06-14 08:23:30|6360.1|6354.1|6360.2|6354.2|6360.2|6354.2|6360.1|6354.1|0
1623659020000|2021-06-14 08:23:40|6360.6|6354.6|6361.2|6355.2|6361.2|6355.2|6360.6|6354.6|1
1623659040000|2021-06-14 08:24:00|6361.3|6355.3|6361.7|6355.7|6361.7|6355.7|6361.3|6355.3|0
1623659050000|2021-06-14 08:24:10|6362.4|6356.4|6362.4|6356.4|6362.8|6356.8|6362.4|6356.4|0
1623659070000|2021-06-14 08:24:30|6362.8|6356.8|6362.4|6356.4|6362.8|6356.8|6362.4|6356.4|0
1623659080000|2021-06-14 08:24:40|6362.8|6356.8|6362.4|6356.4|6362.8|6356.8|6362.4|6356.4|1
1623659090000|2021-06-14 08:24:50|6362.1|6356.1|6363.5|6357.5|6363.8|6357.8|6361.9|6355.9|9
1623659100000|2021-06-14 08:25:00|6363.1|6357.1|6363.6|6357.6|6363.6|6357.6|6363.1|6357.1|1
1623659130000|2021-06-14 08:25:30|6364.5|6358.5|6364.5|6358.5|6364.5|6358.5|6364.5|6358.5|1
1623659140000|2021-06-14 08:25:40|6364.6|6358.6|6366.8|6360.8|6366.8|6360.8|6364.6|6358.6|2
1623659160000|2021-06-14 08:26:00|6367|6361|6362.8|6356.8|6367|6361|6362.8|6356.8|8
1623659190000|2021-06-14 08:26:30|6362.9|6356.9|6360.9|6354.9|6362.9|6356.9|6360.7|6354.7|1
1623659200000|2021-06-14 08:26:40|6360.6|6354.6|6360.6|6354.6|6360.6|6354.6|6360.6|6354.6|0
1623659220000|2021-06-14 08:27:00|6360.7|6354.7|6361.1|6355.1|6361.1|6355.1|6360.7|6354.7|0
1623659230000|2021-06-14 08:27:10|6360.6|6354.6|6360.6|6354.6|6360.6|6354.6|6360.6|6354.6|0
1623659240000|2021-06-14 08:27:20|6359.8|6353.8|6359.8|6353.8|6359.8|6353.8|6359.8|6353.8|1
1623659250000|2021-06-14 08:27:30|6359.1|6353.1|6356.7|6350.7|6359.1|6353.1|6356.6|6350.6|2
1623659260000|2021-06-14 08:27:40|6356.6|6350.6|6356.6|6350.6|6357.1|6351.1|6356.6|6350.6|0
1623659280000|2021-06-14 08:28:00|6356.7|6350.7|6357.1|6351.1|6357.1|6351.1|6356.6|6350.6|0
1623659290000|2021-06-14 08:28:10|6356.6|6350.6|6356.6|6350.6|6356.6|6350.6|6356.6|6350.6|0
1623659310000|2021-06-14 08:28:30|6357.6|6351.6|6358.4|6352.4|6358.4|6352.4|6357.3|6351.3|1
1623659320000|2021-06-14 08:28:40|6361.7|6355.7|6362|6356|6362|6356|6361.7|6355.7|10
1623659340000|2021-06-14 08:29:00|6361.9|6355.9|6362.6|6356.6|6362.6|6356.6|6361.5|6355.5|1
1623659360000|2021-06-14 08:29:20|6362.1|6356.1|6359.8|6353.8|6362.1|6356.1|6359.8|6353.8|2
1623659370000|2021-06-14 08:29:30|6360.1|6354.1|6360.5|6354.5|6360.5|6354.5|6360.1|6354.1|8
1623659400000|2021-06-14 08:30:00|6360.6|6354.6|6360.5|6354.5|6360.6|6354.6|6360.5|6354.5|1
1623659410000|2021-06-14 08:30:10|6360.6|6354.6|6360.6|6354.6|6360.6|6354.6|6360.6|6354.6|0
1623659430000|2021-06-14 08:30:30|6359.5|6353.5|6359.5|6353.5|6359.5|6353.5|6359.5|6353.5|0
1623659440000|2021-06-14 08:30:40|6359|6353|6359.6|6353.6|6359.6|6353.6|6359|6353|0
1623659450000|2021-06-14 08:30:50|6359.5|6353.5|6360.1|6354.1|6360.1|6354.1|6359.5|6353.5|0
1623659460000|2021-06-14 08:31:00|6360|6354|6360|6354|6360|6354|6360|6354|0
1623659470000|2021-06-14 08:31:10|6360.1|6354.1|6360.5|6354.5|6360.5|6354.5|6360|6354|0
1623659480000|2021-06-14 08:31:20|6364.6|6358.6|6363.9|6357.9|6365.1|6359.1|6363.4|6357.4|8
1623659490000|2021-06-14 08:31:30|6364|6358|6362.5|6356.5|6364.4|6358.4|6362.5|6356.5|1
1623659500000|2021-06-14 08:31:40|6361.3|6355.3|6361.3|6355.3|6361.3|6355.3|6360.5|6354.5|9
1623659510000|2021-06-14 08:31:50|6361|6355|6360.8|6354.8|6361|6355|6360.1|6354.1|2
1623659520000|2021-06-14 08:32:00|6360.5|6354.5|6361|6355|6361|6355|6360.5|6354.5|0
1623659530000|2021-06-14 08:32:10|6360.6|6354.6|6359.3|6353.3|6360.6|6354.6|6359.3|6353.3|6
1623659540000|2021-06-14 08:32:20|6359.1|6353.1|6358.5|6352.5|6359.1|6353.1|6358.3|6352.3|0
1623659550000|2021-06-14 08:32:30|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|0
1623659560000|2021-06-14 08:32:40|6358.3|6352.3|6358.6|6352.6|6358.6|6352.6|6358.3|6352.3|0
1623659580000|2021-06-14 08:33:00|6358.5|6352.5|6357.6|6351.6|6358.5|6352.5|6357.6|6351.6|1
1623659590000|2021-06-14 08:33:10|6357.5|6351.5|6357.5|6351.5|6357.5|6351.5|6357.5|6351.5|0
1623659600000|2021-06-14 08:33:20|6357.6|6351.6|6358.3|6352.3|6358.3|6352.3|6357.6|6351.6|1
1623659610000|2021-06-14 08:33:30|6358.6|6352.6|6358.1|6352.1|6358.6|6352.6|6357.8|6351.8|0
1623659620000|2021-06-14 08:33:40|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|0
1623659640000|2021-06-14 08:34:00|6358.1|6352.1|6357.8|6351.8|6358.1|6352.1|6357.8|6351.8|0
1623659650000|2021-06-14 08:34:10|6357.5|6351.5|6357.5|6351.5|6357.5|6351.5|6357.3|6351.3|3
1623659680000|2021-06-14 08:34:40|6355.2|6349.2|6356.3|6350.3|6356.3|6350.3|6355.2|6349.2|1
1623659700000|2021-06-14 08:35:00|6356.2|6350.2|6354|6348|6356.2|6350.2|6354|6348|2
1623659710000|2021-06-14 08:35:10|6352.4|6346.4|6350.9|6344.9|6352.4|6346.4|6350.8|6344.8|12
1623659720000|2021-06-14 08:35:20|6349.6|6343.6|6350.2|6344.2|6350.2|6344.2|6349.6|6343.6|7
1623659730000|2021-06-14 08:35:30|6349.4|6343.4|6349.7|6343.7|6350.2|6344.2|6349.4|6343.4|0
1623659740000|2021-06-14 08:35:40|6350.1|6344.1|6350.1|6344.1|6350.2|6344.2|6349.2|6343.2|1
1623659750000|2021-06-14 08:35:50|6350.2|6344.2|6348.4|6342.4|6350.2|6344.2|6347.9|6341.9|3
1623659760000|2021-06-14 08:36:00|6348.7|6342.7|6348.4|6342.4|6348.7|6342.7|6348|6342|1
1623659770000|2021-06-14 08:36:10|6347.4|6341.4|6343.9|6337.9|6347.4|6341.4|6343.9|6337.9|12
1623659780000|2021-06-14 08:36:20|6341.6|6335.6|6340.5|6334.5|6341.8|6335.8|6340.5|6334.5|4
1623659790000|2021-06-14 08:36:30|6339.2|6333.2|6340.6|6334.6|6340.6|6334.6|6339.2|6333.2|13
1623659800000|2021-06-14 08:36:40|6341|6335|6343.2|6337.2|6343.2|6337.2|6341|6335|5
1623659810000|2021-06-14 08:36:50|6336|6330|6335.2|6329.2|6336|6330|6335|6329|13
1623659820000|2021-06-14 08:37:00|6336.2|6330.2|6334.5|6328.5|6336.6|6330.6|6334.5|6328.5|6
1623659830000|2021-06-14 08:37:10|6335|6329|6332.1|6326.1|6335|6329|6332.1|6326.1|3
1623659840000|2021-06-14 08:37:20|6332|6326|6330.1|6324.1|6332|6326|6330.1|6324.1|2
1623659850000|2021-06-14 08:37:30|6330.5|6324.5|6318|6312|6331|6325|6318|6310.1|28
1623659860000|2021-06-14 08:37:40|6317.7|6311.7|6317.3|6311.3|6317.7|6311.7|6317.2|6311.2|1
1623659870000|2021-06-14 08:37:50|6317.5|6311.5|6317.1|6311.1|6320.7|6314.7|6317|6309.5|11
1623659880000|2021-06-14 08:38:00|6317.2|6311.2|6314.7|6308.7|6317.2|6311.2|6314.5|6308.5|4
1623659890000|2021-06-14 08:38:10|6314.9|6308.9|6306.9|6300.9|6314.9|6308.9|6306.3|6300.3|8
1623659900000|2021-06-14 08:38:20|6307.7|6301.7|6310.7|6304.7|6311.7|6304.7|6304.5|6298.5|17
1623659910000|2021-06-14 08:38:30|6310.4|6304.4|6309.7|6299.7|6310.4|6304.4|6307.3|6299.7|4
1623659920000|2021-06-14 08:38:40|6309.2|6299.2|6309.7|6299.7|6309.7|6300.8|6306.3|6299.1|3
1623659930000|2021-06-14 08:38:50|6304|6298|6309|6299|6309.4|6303.2|6304|6298|3
1623659940000|2021-06-14 08:39:00|6307.2|6301.2|6307.9|6301.9|6307.9|6301.9|6307.2|6301.2|0
1623659950000|2021-06-14 08:39:10|6308.4|6302.4|6310.4|6304.4|6310.4|6304.4|6308.4|6302.4|1
1623659960000|2021-06-14 08:39:20|6310.7|6304.7|6312.9|6306.9|6313.4|6307.4|6310.7|6304.7|2
1623659970000|2021-06-14 08:39:30|6312|6306|6312|6306|6312|6306|6312|6306|0
1623659980000|2021-06-14 08:39:40|6312.3|6306.3|6313.5|6307.5|6313.5|6307.5|6312.3|6306.3|1
1623659990000|2021-06-14 08:39:50|6314|6308|6315.5|6309.5|6315.5|6309.5|6314|6308|75
1623660000000|2021-06-14 08:40:00|6315.7|6309.7|6318.2|6312.2|6318.2|6312.2|6315.7|6309.7|0
1623660010000|2021-06-14 08:40:10|6319|6313|6320.5|6314.5|6320.5|6314.5|6318.7|6312.7|1
1623660020000|2021-06-14 08:40:20|6320.8|6314.8|6321.5|6315.5|6321.5|6315.5|6320.8|6314.8|2
1623660030000|2021-06-14 08:40:30|6321.9|6315.9|6322.4|6312.4|6322.4|6315.9|6321.7|6311.7|2
1623660040000|2021-06-14 08:40:40|6320.2|6314.2|6320.1|6314.1|6321.5|6315.5|6320|6314|3
1623660050000|2021-06-14 08:40:50|6320|6314|6321.7|6315.7|6321.8|6315.8|6320|6314|0
1623660060000|2021-06-14 08:41:00|6322|6316|6324.3|6318.3|6324.3|6318.3|6322|6316|1
1623660070000|2021-06-14 08:41:10|6324|6318|6325.2|6319.2|6325.2|6319.2|6324|6318|0
1623660080000|2021-06-14 08:41:20|||||||||1
1623660090000|2021-06-14 08:41:30|6325.3|6319.3|6326.8|6320.8|6326.8|6320.8|6325.3|6319.3|0
1623660100000|2021-06-14 08:41:40|6327.2|6321.2|6327.2|6321.2|6327.2|6321.2|6326.8|6320.8|2
1623660110000|2021-06-14 08:41:50|6327.3|6321.3|6325.8|6319.8|6327.7|6321.7|6325.8|6319.8|3
1623660120000|2021-06-14 08:42:00|6326.2|6320.2|6327.7|6321.7|6327.7|6321.7|6326.2|6320.2|1
1623660130000|2021-06-14 08:42:10|6327.6|6321.6|6327.7|6321.7|6327.7|6321.7|6327.6|6321.6|1
1623660150000|2021-06-14 08:42:30|6327.9|6321.9|6327.1|6321.1|6329.4|6323.4|6327.1|6321.1|8
1623660160000|2021-06-14 08:42:40|6328.6|6322.6|6327.9|6321.9|6328.6|6322.6|6327.4|6321.4|0
1623660170000|2021-06-14 08:42:50|6327.1|6321.1|6326.6|6320.6|6327.1|6321.1|6326.6|6320.6|0
1623660180000|2021-06-14 08:43:00|6326.2|6320.2|6327.4|6321.4|6327.4|6321.4|6326.2|6320.2|2
1623660190000|2021-06-14 08:43:10|6327.9|6321.9|6328.7|6322.7|6328.7|6322.7|6327.9|6321.9|2
1623660200000|2021-06-14 08:43:20|6329.1|6323.1|6328.6|6322.6|6329.3|6323.3|6328.6|6322.6|1
1623660210000|2021-06-14 08:43:30|6328.7|6322.7|6329.1|6323.1|6329.1|6323.1|6328.7|6322.7|0
1623660220000|2021-06-14 08:43:40|6327.1|6321.1|6327.1|6321.1|6327.1|6321.1|6326.7|6320.7|2
1623660230000|2021-06-14 08:43:50|6326.7|6320.7|6325.4|6319.4|6326.7|6320.7|6325.4|6319.4|1
1623660240000|2021-06-14 08:44:00|6325.6|6319.6|6325.6|6319.6|6325.6|6319.6|6325.6|6319.6|2
1623660250000|2021-06-14 08:44:10|6325.9|6319.9|6328.4|6322.4|6328.4|6322.4|6325.9|6319.9|4
1623660260000|2021-06-14 08:44:20|6328.3|6322.3|6327.2|6321.2|6328.3|6322.3|6327.2|6321.2|0
1623660270000|2021-06-14 08:44:30|6326.9|6320.9|6320.6|6314.6|6326.9|6320.9|6320.6|6314.6|13
1623660290000|2021-06-14 08:44:50|6320.3|6314.3|6319.9|6313.9|6320.3|6314.3|6319.9|6313.9|0
1623660300000|2021-06-14 08:45:00|6317|6311|6317|6311|6317|6311|6317|6311|8
1623660310000|2021-06-14 08:45:10|6317.5|6311.5|6318.4|6312.4|6319.4|6313.4|6317.5|6311.5|2
1623660320000|2021-06-14 08:45:20|6318.2|6312.2|6316.9|6310.9|6318.2|6312.2|6316.9|6310.9|5
1623660330000|2021-06-14 08:45:30|6316.6|6310.6|6313.2|6307.2|6316.6|6310.6|6313.2|6307.2|3
1623660340000|2021-06-14 08:45:40|6313.4|6307.4|6310.6|6304.6|6313.4|6307.4|6310.6|6304.6|6
1623660350000|2021-06-14 08:45:50|6308.4|6302.4|6307.8|6301.8|6308.4|6302.4|6307.8|6301.8|2
1623660360000|2021-06-14 08:46:00|6307.9|6301.9|6310.1|6304.1|6310.1|6304.1|6307.9|6301.9|11
1623660370000|2021-06-14 08:46:10|6310.4|6304.4|6310.4|6304.4|6310.9|6304.9|6310.1|6304.1|4
1623660380000|2021-06-14 08:46:20|6310.1|6304.1|6307.3|6301.3|6310.6|6304.6|6307.3|6301.3|12
1623660390000|2021-06-14 08:46:30|6308.4|6302.4|6307.8|6301.8|6308.6|6302.6|6307.8|6301.8|9
1623660400000|2021-06-14 08:46:40|6307.7|6301.7|6304.8|6298.8|6307.7|6301.7|6304.8|6298.8|5
1623660410000|2021-06-14 08:46:50|6304.7|6298.7|6305.3|6299.3|6305.8|6299.8|6304.7|6298.7|10
1623660420000|2021-06-14 08:47:00|6304.7|6298.7|6305.3|6299.3|6305.3|6299.3|6304.7|6298.7|5
1623660430000|2021-06-14 08:47:10|6304.3|6298.3|6305.3|6299.3|6305.3|6299.3|6304.2|6298.2|5
1623660440000|2021-06-14 08:47:20|6303.8|6297.8|6304.3|6298.3|6305.3|6299.3|6303.8|6297.8|4
1623660450000|2021-06-14 08:47:30|6304.6|6298.6|6304.3|6298.3|6304.6|6298.6|6304.3|6298.3|0
1623660460000|2021-06-14 08:47:40|6304.1|6298.1|6304.1|6298.1|6304.1|6298.1|6304.1|6298.1|0
1623660470000|2021-06-14 08:47:50|6303.6|6297.6|6304.3|6298.3|6304.3|6298.3|6303.6|6297.6|4
1623660480000|2021-06-14 08:48:00|6304.6|6298.6|6305.1|6299.1|6305.1|6299.1|6304.6|6298.6|1
1623660490000|2021-06-14 08:48:10|6306.1|6300.1|6306.2|6300.2|6306.2|6300.2|6306.1|6300.1|2
1623660500000|2021-06-14 08:48:20|6305.9|6299.9|6304.8|6298.8|6305.9|6299.9|6304.8|6298.8|2
1623660510000|2021-06-14 08:48:30|6305.1|6299.1|6303.5|6297.5|6305.1|6299.1|6303.2|6297.2|43
1623660520000|2021-06-14 08:48:40|6304.1|6298.1|6304.7|6298.7|6305.1|6299.1|6304.1|6298.1|10
1623660530000|2021-06-14 08:48:50|6304|6298|6304.9|6298.9|6304.9|6298.9|6304|6298|0
1623660540000|2021-06-14 08:49:00|6306|6300|6305.4|6299.4|6306|6300|6305.4|6299.4|9
1623660550000|2021-06-14 08:49:10|6305|6299|6303.7|6297.7|6305|6299|6303.7|6297.7|12
1623660560000|2021-06-14 08:49:20|6304.2|6298.2|6304.4|6298.4|6304.4|6298.4|6304.2|6298.2|2
1623660570000|2021-06-14 08:49:30|6304.9|6298.9|6304|6298|6304.9|6298.9|6304|6298|3
1623660580000|2021-06-14 08:49:40|6303.9|6297.9|6303.9|6297.9|6303.9|6297.9|6303.9|6297.9|0
1623660590000|2021-06-14 08:49:50|6304|6298|6303.9|6297.9|6304.9|6298.9|6303.9|6297.9|59
1623660600000|2021-06-14 08:50:00|6304|6298|6304.9|6298.9|6304.9|6298.9|6304|6298|2
1623660610000|2021-06-14 08:50:10|6304.7|6298.7|6304.7|6298.7|6304.7|6298.7|6304.7|6298.7|0
1623660620000|2021-06-14 08:50:20|6304.9|6298.9|6304.9|6298.9|6304.9|6298.9|6304.9|6298.9|1
1623660630000|2021-06-14 08:50:30|6305|6299|6308|6302|6308.8|6302.8|6305|6299|8
1623660640000|2021-06-14 08:50:40|6308.4|6302.4|6307.4|6301.4|6308.4|6302.4|6307.4|6301.4|4
1623660650000|2021-06-14 08:50:50|6307.6|6301.6|6309.6|6303.6|6309.6|6303.6|6307.6|6301.6|2
1623660660000|2021-06-14 08:51:00|6310.3|6304.3|6297.5|6291.5|6310.8|6304.8|6297.5|6291.5|15
1623660670000|2021-06-14 08:51:10|6297.4|6291.4|6296.5|6290.5|6297.5|6291.5|6296.1|6290.1|10
1623660680000|2021-06-14 08:51:20|6296.3|6290.3|6298|6292|6298|6292|6295.1|6289.1|2
1623660690000|2021-06-14 08:51:30|6297.9|6291.9|6297.9|6291.9|6298.2|6292.2|6297.5|6291.5|2
1623660700000|2021-06-14 08:51:40|6297.2|6291.2|6297.2|6291.2|6297.2|6291.2|6297.2|6291.2|2
1623660710000|2021-06-14 08:51:50|6297.5|6291.5|6298|6292|6298.1|6292.1|6297.5|6291.5|3
1623660720000|2021-06-14 08:52:00|6295.5|6289.5|6290.1|6284.1|6295.5|6289.5|6290.1|6284.1|16
1623660730000|2021-06-14 08:52:10|6287.6|6281.6|6285.8|6279.8|6287.6|6281.6|6285.6|6279.6|18
1623660740000|2021-06-14 08:52:20|6287.2|6281.2|6289.6|6283.6|6289.6|6283.6|6287.2|6281.2|7
1623660750000|2021-06-14 08:52:30|6288.1|6282.1|6288.2|6282.2|6290.9|6283.2|6287.3|6280.9|8
1623660760000|2021-06-14 08:52:40|6288.9|6282.9|6292.4|6282.4|6292.6|6282.9|6288.9|6281.2|0
1623660770000|2021-06-14 08:52:50|6292.3|6282.3|6292.4|6282.4|6292.8|6284.9|6289.6|6282.3|10
1623660780000|2021-06-14 08:53:00|6292.8|6282.8|6295.6|6289.6|6295.6|6289.6|6290.6|6282.8|5
1623660790000|2021-06-14 08:53:10|6295.3|6289.3|6298.3|6292.3|6298.7|6292.7|6295.3|6289.3|0
1623660800000|2021-06-14 08:53:20|6298.8|6292.8|6298.3|6292.3|6298.8|6292.8|6298.3|6292.3|5
1623660810000|2021-06-14 08:53:30|6297.7|6291.7|6297.7|6291.7|6297.7|6291.7|6297.7|6291.7|3
1623660820000|2021-06-14 08:53:40|6295.8|6289.8|6288.3|6282.3|6295.8|6289.8|6287.6|6281.6|15
1623660830000|2021-06-14 08:53:50|6288.4|6282.4|6290.9|6280.9|6290.9|6282.8|6288.4|6280.9|1
1623660840000|2021-06-14 08:54:00|6291.3|6281.3|6291.3|6281.3|6291.3|6281.3|6290.9|6280.9|1
1623660850000|2021-06-14 08:54:10|6287.3|6281.8|6287.8|6281.8|6287.8|6281.8|6287.3|6281.8|8
1623660860000|2021-06-14 08:54:20|6287.5|6281.5|6286.5|6280.5|6287.5|6281.5|6286.5|6280.5|11
1623660870000|2021-06-14 08:54:30|6287|6281|6284.1|6278.1|6287|6281|6284.1|6278.1|5
1623660880000|2021-06-14 08:54:40|6281.2|6275.2|6279.1|6273.1|6281.7|6275.7|6278.1|6272.1|21
1623660890000|2021-06-14 08:54:50|6278.6|6272.6|6277.9|6271.9|6278.6|6272.6|6277.9|6271.9|11
1623660900000|2021-06-14 08:55:00|6278.4|6272.4|6281.6|6275.6|6281.6|6275.6|6278.4|6272.4|6
1623660910000|2021-06-14 08:55:10|6282.1|6276.1|6286.2|6280.2|6286.3|6280.3|6282.1|6276.1|5
1623660920000|2021-06-14 08:55:20|6282.1|6276.1|6284.6|6274.6|6284.6|6276.1|6281.2|6274.6|15
1623660930000|2021-06-14 08:55:30|6286.7|6276.7|6291.5|6285.5|6291.5|6285.5|6284.8|6276.6|7
1623660940000|2021-06-14 08:55:40|6292|6286|6295.5|6289.5|6295.5|6289.5|6291.5|6285.5|4
1623660950000|2021-06-14 08:55:50|6295.6|6289.6|6296.4|6290.4|6296.4|6290.4|6295.6|6289.6|1
1623660960000|2021-06-14 08:56:00|6296.6|6290.6|6297.6|6291.6|6297.6|6291.6|6296.6|6290.6|1
1623660970000|2021-06-14 08:56:10|6295.4|6289.4|6295.3|6289.3|6295.4|6289.4|6295.3|6289.3|3
1623660980000|2021-06-14 08:56:20|6294.8|6288.8|6294.9|6288.9|6295.8|6289.8|6294.8|6288.8|11
1623660990000|2021-06-14 08:56:30|6294.3|6288.3|6293.8|6287.8|6294.3|6288.3|6293.8|6287.8|2
1623661000000|2021-06-14 08:56:40|6293.4|6287.4|6293.1|6287.1|6293.4|6287.4|6293.1|6287.1|0
1623661010000|2021-06-14 08:56:50|6293.2|6287.2|6293.3|6287.3|6293.3|6287.3|6293.2|6287.2|0
1623661020000|2021-06-14 08:57:00|6293.8|6287.8|6295.3|6289.3|6295.3|6289.3|6293.8|6287.8|1
1623661030000|2021-06-14 08:57:10|6296.7|6290.7|6297.1|6291.1|6297.1|6291.1|6296.7|6290.7|1
1623661040000|2021-06-14 08:57:20|6297|6291|6296.7|6290.7|6297.1|6291.1|6296.7|6290.7|5
1623661050000|2021-06-14 08:57:30|6296.3|6290.3|6296.2|6290.2|6296.3|6290.3|6296.2|6290.2|6
1623661060000|2021-06-14 08:57:40|6296.7|6290.7|6296.7|6290.7|6296.7|6290.7|6296.7|6290.7|0
1623661070000|2021-06-14 08:57:50|6296.3|6290.3|6296.8|6290.8|6296.8|6290.8|6296.3|6290.3|0
1623661080000|2021-06-14 08:58:00|6297|6291|6297|6291|6297|6291|6297|6291|5
1623661090000|2021-06-14 08:58:10|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|1
1623661100000|2021-06-14 08:58:20|6298.9|6292.9|6301.1|6295.1|6301.1|6295.1|6298.9|6292.9|2
1623661110000|2021-06-14 08:58:30|6298.7|6292.7|6298.5|6292.5|6298.9|6292.9|6298.5|6292.5|10
1623661120000|2021-06-14 08:58:40|6299.3|6293.3|6298.4|6292.4|6299.3|6293.3|6298.4|6292.4|2
1623661130000|2021-06-14 08:58:50|6298|6292|6296.2|6290.2|6298|6292|6296.2|6290.2|6
1623661140000|2021-06-14 08:59:00|6296.5|6290.5|6296.7|6290.7|6297.2|6291.2|6295.7|6289.7|9
1623661150000|2021-06-14 08:59:10|6296.2|6290.2|6296.2|6290.2|6296.2|6290.2|6296.2|6290.2|5
1623661160000|2021-06-14 08:59:20|6298|6292|6298.8|6292.8|6299.3|6293.3|6298|6292|5
1623661170000|2021-06-14 08:59:30|6298.3|6292.3|6298.3|6292.3|6298.3|6292.3|6298.3|6292.3|3
1623661200000|2021-06-14 09:00:00|6298.7|6292.7|6299.5|6293.5|6300.7|6294.7|6298.2|6292.2|16
1623661210000|2021-06-14 09:00:10|6300|6294|6300|6294|6300|6294|6300|6294|1
1623661220000|2021-06-14 09:00:20|6299.8|6293.8|6299.5|6293.5|6299.8|6293.8|6299.5|6293.5|0
1623661230000|2021-06-14 09:00:30|6298.8|6292.8|6299.3|6293.3|6299.5|6293.5|6298.2|6292.2|16
1623661250000|2021-06-14 09:00:50|6298.8|6292.8|6298.8|6292.8|6298.8|6292.8|6298.8|6292.8|0
1623661260000|2021-06-14 09:01:00|6298.5|6292.5|6299.2|6293.2|6299.2|6293.2|6296.7|6290.7|2
1623661270000|2021-06-14 09:01:10|6296|6290|6296.8|6290.8|6296.8|6290.8|6295.3|6289.3|10
1623661280000|2021-06-14 09:01:20|6296|6290|6296.5|6290.5|6296.5|6290.5|6296|6290|0
1623661290000|2021-06-14 09:01:30|6296.3|6290.3|6296|6290|6296.3|6290.3|6296|6290|3
1623661300000|2021-06-14 09:01:40|6296.3|6290.3|6296|6290|6296.3|6290.3|6296|6290|0
1623661320000|2021-06-14 09:02:00|6293.7|6287.7|6294.4|6288.4|6294.4|6288.4|6293.7|6287.7|28
1623661330000|2021-06-14 09:02:10|6294.9|6288.9|6296|6290|6296|6290|6294.9|6288.9|5
1623661350000|2021-06-14 09:02:30|6296.4|6290.4|6298.5|6292.5|6298.5|6292.5|6296.4|6290.4|4
1623661360000|2021-06-14 09:02:40|6299.2|6293.2|6300.2|6294.2|6300.2|6294.2|6299.2|6293.2|1
1623661370000|2021-06-14 09:02:50|6300.5|6294.5|6301|6295|6301|6295|6300.5|6294.5|0
1623661380000|2021-06-14 09:03:00|6301.7|6295.7|6305.4|6299.4|6305.4|6299.4|6301.7|6295.7|9
1623661390000|2021-06-14 09:03:10|6303.1|6297.1|6303.1|6297.1|6303.1|6297.1|6303.1|6297.1|1
1623661410000|2021-06-14 09:03:30|6303.3|6297.3|6303.1|6297.1|6303.3|6297.3|6302.5|6296.5|7
1623661420000|2021-06-14 09:03:40|6303.3|6297.3|6303.3|6297.3|6303.3|6297.3|6303.3|6297.3|0
1623661430000|2021-06-14 09:03:50|6303.1|6297.1|6302.5|6296.5|6303.1|6297.1|6302.5|6296.5|0
1623661440000|2021-06-14 09:04:00|6302|6296|6298.3|6292.3|6302|6296|6295.9|6289.9|23
1623661450000|2021-06-14 09:04:10|6298.7|6292.7|6302.1|6296.1|6302.2|6296.2|6298.7|6292.7|21
1623661460000|2021-06-14 09:04:20|6302|6296|6302|6296|6302|6296|6302|6296|2
1623661470000|2021-06-14 09:04:30|6300.8|6294.8|6300.7|6294.7|6300.8|6294.8|6300.7|6294.7|0
1623661490000|2021-06-14 09:04:50|6302|6296|6302|6296|6302|6296|6302|6296|5
1623661540000|2021-06-14 09:05:40|6301.2|6295.2|6301.4|6295.4|6301.4|6295.4|6301.2|6295.2|1
1623661550000|2021-06-14 09:05:50|6301.5|6295.5|6302.9|6296.9|6304.8|6298.8|6301.5|6295.5|17
1623661560000|2021-06-14 09:06:00|6302.4|6296.4|6302.4|6296.4|6302.4|6296.4|6302.4|6296.4|0
1623661570000|2021-06-14 09:06:10|6301|6295|6298.3|6292.3|6301|6295|6298.3|6292.3|6
1623661580000|2021-06-14 09:06:20|6298|6292|6297|6291|6298|6292|6297|6291|2
1623661600000|2021-06-14 09:06:40|6295.6|6289.6|6296|6290|6296|6290|6295.6|6289.6|7
1623661620000|2021-06-14 09:07:00|6296.2|6290.2|6296.5|6290.5|6296.5|6290.5|6296.2|6290.2|0
1623661660000|2021-06-14 09:07:40|6297|6291|6297|6291|6297|6291|6297|6291|1
1623661670000|2021-06-14 09:07:50|||||||||1
1623661680000|2021-06-14 09:08:00|6297.8|6291.8|6300|6294|6300|6294|6297.8|6291.8|3
1623661690000|2021-06-14 09:08:10|6299.7|6293.7|6301.8|6295.8|6301.8|6295.8|6299.7|6293.7|1
1623661700000|2021-06-14 09:08:20|6302.7|6296.7|6303.5|6297.5|6303.5|6297.5|6302.2|6296.2|0
1623661710000|2021-06-14 09:08:30|6303.7|6297.7|6305.2|6299.2|6305.2|6299.2|6303.7|6297.7|2
1623661720000|2021-06-14 09:08:40|6303.6|6297.6|6303.6|6297.6|6303.6|6297.6|6303.6|6297.6|14
1623661730000|2021-06-14 09:08:50|6303.1|6297.1|6302.7|6296.7|6303.1|6297.1|6302.7|6296.7|0
1623661740000|2021-06-14 09:09:00|6303.7|6297.7|6304.2|6298.2|6304.5|6298.5|6303.2|6297.2|1
1623661750000|2021-06-14 09:09:10|6304.7|6298.7|6304.3|6298.3|6304.7|6298.7|6304.3|6298.3|0
1623661770000|2021-06-14 09:09:30|6304.7|6298.7|6304.7|6298.7|6304.7|6298.7|6304.7|6298.7|1
1623661780000|2021-06-14 09:09:40|||||||||1
1623661790000|2021-06-14 09:09:50|6304|6298|6304|6298|6304|6298|6304|6298|1
1623661800000|2021-06-14 09:10:00|6304.2|6298.2|6304.7|6298.7|6304.7|6298.7|6304.2|6298.2|0
1623661810000|2021-06-14 09:10:10|6305.4|6299.4|6307.1|6301.1|6307.1|6301.1|6305.4|6299.4|15
1623661830000|2021-06-14 09:10:30|6307.2|6301.2|6307.2|6301.2|6307.2|6301.2|6307.2|6301.2|0
1623661840000|2021-06-14 09:10:40|6307.9|6301.9|6309.5|6303.5|6309.5|6303.5|6307.9|6301.9|4
1623661850000|2021-06-14 09:10:50|6310|6304|6309.5|6303.5|6310|6304|6309.5|6303.5|1
1623661860000|2021-06-14 09:11:00|6309.7|6303.7|6310.8|6304.8|6310.8|6304.8|6309.7|6303.7|4
1623661870000|2021-06-14 09:11:10|6307.4|6301.4|6307.7|6301.7|6308.8|6302.8|6307.4|6301.4|18
1623661880000|2021-06-14 09:11:20|6310.2|6300.2|6307.7|6301.7|6310.2|6301.7|6307.7|6300.2|4
1623661890000|2021-06-14 09:11:30|6306.9|6300.9|6303|6297|6306.9|6300.9|6303|6297|2
1623661900000|2021-06-14 09:11:40|6302.6|6296.6|6301.7|6295.7|6302.6|6296.6|6300.7|6294.7|2
1623661910000|2021-06-14 09:11:50|6302.2|6296.2|6302.2|6296.2|6302.2|6296.2|6302.2|6296.2|0
1623661920000|2021-06-14 09:12:00|6302|6296|6301.4|6295.4|6302|6296|6301.4|6295.4|0
1623661940000|2021-06-14 09:12:20|6301.2|6295.2|6300.9|6294.9|6301.2|6295.2|6300.9|6294.9|0
1623661950000|2021-06-14 09:12:30|6301.2|6295.2|6304.6|6298.6|6304.6|6298.6|6301.2|6295.2|5
1623661960000|2021-06-14 09:12:40|6305.8|6299.8|6305.8|6299.8|6305.8|6299.8|6305.8|6299.8|1
1623661970000|2021-06-14 09:12:50|6306.7|6300.7|6306.7|6300.7|6307.4|6301.4|6306.7|6300.7|3
1623661980000|2021-06-14 09:13:00|6306.3|6300.3|6306.8|6300.8|6306.8|6300.8|6306.3|6300.3|0
1623661990000|2021-06-14 09:13:10|6302.3|6296.3|6302.3|6296.3|6302.4|6296.4|6302.3|6296.3|16
1623662010000|2021-06-14 09:13:30|6299.3|6293.3|6299.4|6293.4|6299.4|6293.4|6299.3|6293.3|4
1623662030000|2021-06-14 09:13:50|6301.4|6295.4|6298.9|6292.9|6301.4|6295.4|6298.9|6292.9|3
1623662040000|2021-06-14 09:14:00|6300.1|6294.1|6300.7|6294.7|6301.1|6295.1|6300.1|6294.1|3
1623662050000|2021-06-14 09:14:10|6302.1|6296.1|6303.6|6297.6|6303.7|6297.7|6302.1|6296.1|3
1623662070000|2021-06-14 09:14:30|6303.9|6297.9|6303.9|6293.9|6304.4|6297.9|6303.2|6293.9|3
1623662080000|2021-06-14 09:14:40|6303.8|6293.8|6301.3|6295.3|6303.8|6295.3|6300.8|6293.8|0
1623662090000|2021-06-14 09:14:50|6302.7|6296.7|6303.3|6297.3|6303.3|6297.3|6301.4|6295.4|4
1623662100000|2021-06-14 09:15:00|6303.4|6297.4|6306.4|6300.4|6306.6|6300.6|6303.4|6297.4|1
1623662110000|2021-06-14 09:15:10|6303.2|6297.2|6301.8|6295.8|6303.2|6297.2|6301.8|6295.8|13
1623662130000|2021-06-14 09:15:30|6302.2|6296.2|6303.3|6297.3|6303.3|6297.3|6302.2|6296.2|1
1623662140000|2021-06-14 09:15:40|6305.4|6299.4|6305.4|6299.4|6305.4|6299.4|6305.4|6299.4|1
1623662150000|2021-06-14 09:15:50|6304.7|6298.7|6306.2|6300.2|6306.2|6300.2|6304.7|6298.7|0
1623662160000|2021-06-14 09:16:00|6305.2|6299.2|6305.2|6299.2|6305.2|6299.2|6305.2|6299.2|0
1623662190000|2021-06-14 09:16:30|6305.1|6299.1|6305.1|6299.1|6305.1|6299.1|6305.1|6299.1|0
1623662200000|2021-06-14 09:16:40|||||||||1
1623662210000|2021-06-14 09:16:50|6305|6299|6304.9|6298.9|6305|6299|6304.9|6298.9|4
1623662220000|2021-06-14 09:17:00|6305|6299|6305.5|6299.5|6305.5|6299.5|6304.4|6298.4|1
1623662230000|2021-06-14 09:17:10|6305.4|6299.4|6306|6300|6306|6300|6305.4|6299.4|1
1623662240000|2021-06-14 09:17:20|6306.1|6300.1|6305.8|6299.8|6306.1|6300.1|6305.6|6299.6|0
1623662260000|2021-06-14 09:17:40|6306.1|6300.1|6306.1|6300.1|6306.1|6300.1|6306.1|6300.1|0
1623662270000|2021-06-14 09:17:50|6306.3|6300.3|6309.1|6303.1|6310|6304|6306.3|6300.3|1
1623662280000|2021-06-14 09:18:00|6309.3|6303.3|6310.1|6304.1|6310.1|6304.1|6309.1|6303.1|2
1623662290000|2021-06-14 09:18:10|6309.6|6303.6|6310.1|6304.1|6310.5|6304.5|6309.6|6303.6|1
1623662300000|2021-06-14 09:18:20|6310.6|6304.6|6310.6|6304.6|6310.6|6304.6|6310.6|6304.6|3
1623662310000|2021-06-14 09:18:30|6311.6|6305.6|6311.6|6305.6|6311.6|6305.6|6311.6|6305.6|3
1623662340000|2021-06-14 09:19:00|||||||||1
1623662360000|2021-06-14 09:19:20|6311|6305|6311|6305|6311|6305|6311|6305|3
1623662370000|2021-06-14 09:19:30|6311.9|6305.9|6311.9|6305.9|6311.9|6305.9|6311.9|6305.9|1
1623662380000|2021-06-14 09:19:40|6312|6306|6313|6307|6313|6307|6312|6306|9
1623662390000|2021-06-14 09:19:50|6312.6|6306.6|6311.9|6305.9|6312.6|6306.6|6311.9|6305.9|2
1623662400000|2021-06-14 09:20:00|6313|6307|6314.5|6308.5|6314.5|6308.5|6313|6307|7
1623662410000|2021-06-14 09:20:10|6315.5|6309.5|6316.1|6310.1|6316.1|6310.1|6314.9|6308.9|10
1623662420000|2021-06-14 09:20:20|6316.3|6310.3|6316.1|6310.1|6316.3|6310.3|6315.9|6309.9|3
1623662430000|2021-06-14 09:20:30|6315.6|6309.6|6316.1|6310.1|6316.1|6310.1|6315.6|6309.6|3
1623662440000|2021-06-14 09:20:40|6316.2|6310.2|6315.6|6309.6|6316.2|6310.2|6315.6|6309.6|8
1623662450000|2021-06-14 09:20:50|6315.7|6309.7|6316.1|6310.1|6316.1|6310.1|6315.7|6309.7|6
1623662460000|2021-06-14 09:21:00|6316.7|6310.7|6319.7|6313.7|6319.7|6313.7|6316.7|6310.7|7
1623662470000|2021-06-14 09:21:10|6319.9|6313.9|6320.4|6314.4|6320.4|6314.4|6319.9|6313.9|0
1623662480000|2021-06-14 09:21:20|6322.1|6316.1|6320.6|6314.6|6322.2|6316.2|6320.6|6314.6|3
1623662490000|2021-06-14 09:21:30|6320.9|6314.9|6320.1|6314.1|6321.1|6315.1|6320.1|6314.1|1
1623662510000|2021-06-14 09:21:50|6320.4|6314.4|6320.7|6314.7|6321.1|6315.1|6320.4|6314.4|6
1623662520000|2021-06-14 09:22:00|6320.6|6314.6|6320.2|6314.2|6320.6|6314.6|6320.2|6314.2|0
1623662530000|2021-06-14 09:22:10|6320.6|6314.6|6320.6|6314.6|6320.6|6314.6|6320.6|6314.6|2
1623662540000|2021-06-14 09:22:20|6320.2|6314.2|6324.3|6318.3|6324.3|6318.3|6319.8|6313.8|4
1623662550000|2021-06-14 09:22:30|6323.8|6317.8|6323.8|6317.8|6323.8|6317.8|6323.8|6317.8|0
1623662560000|2021-06-14 09:22:40|6324|6318|6324.1|6318.1|6324.1|6318.1|6324|6318|7
1623662580000|2021-06-14 09:23:00|6324.3|6318.3|6324.6|6318.6|6324.6|6318.6|6324.3|6318.3|0
1623662590000|2021-06-14 09:23:10|6324.1|6318.1|6324.6|6318.6|6324.6|6318.6|6324.1|6318.1|7
1623662600000|2021-06-14 09:23:20|6324.1|6318.1|6324.3|6318.3|6324.3|6318.3|6324.1|6318.1|0
1623662610000|2021-06-14 09:23:30|6324.6|6318.6|6330.2|6324.2|6330.2|6324.2|6324.6|6318.6|4
1623662620000|2021-06-14 09:23:40|6330.1|6324.1|6326.7|6320.7|6333.1|6327.1|6326.6|6320.6|8
1623662630000|2021-06-14 09:23:50|6327.8|6321.8|6324|6318|6327.8|6321.8|6324|6318|6
1623662640000|2021-06-14 09:24:00|6324.5|6318.5|6325.3|6319.3|6326.7|6320.7|6324.2|6318.2|8
1623662650000|2021-06-14 09:24:10|6325.7|6319.7|6328.1|6322.1|6328.1|6322.1|6325.7|6319.7|2
1623662660000|2021-06-14 09:24:20|6327.6|6321.6|6326.2|6320.2|6328.2|6322.2|6326.2|6320.2|3
1623662670000|2021-06-14 09:24:30|6326.1|6320.1|6326.7|6320.7|6326.7|6320.7|6326.1|6320.1|2
1623662680000|2021-06-14 09:24:40|6330.1|6324.1|6330.8|6324.8|6332.9|6326.9|6330.1|6324.1|7
1623662690000|2021-06-14 09:24:50|6326.3|6320.3|6325.7|6319.7|6328.4|6322.4|6325.4|6319.4|8
1623662700000|2021-06-14 09:25:00|6327.5|6321.5|6328.3|6322.3|6329.3|6323.3|6327.5|6321.5|7
1623662710000|2021-06-14 09:25:10|6327.3|6321.3|6325.8|6319.8|6327.6|6321.6|6325.8|6319.8|4
1623662720000|2021-06-14 09:25:20|6325.4|6319.4|6325.4|6319.4|6325.8|6319.8|6325.4|6319.4|2
1623662730000|2021-06-14 09:25:30|6325.6|6319.6|6326.9|6320.9|6329.1|6320.9|6324.8|6317.4|1
1623662740000|2021-06-14 09:25:40|6325.9|6319.9|6329.1|6319.1|6329.4|6319.9|6325.9|6319.1|1
1623662750000|2021-06-14 09:25:50|6329.7|6323.7|6330.1|6324.1|6330.1|6324.1|6329.7|6323.7|4
1623662760000|2021-06-14 09:26:00|6329.1|6323.1|6329.7|6323.7|6329.7|6323.7|6329.1|6323.1|1
1623662770000|2021-06-14 09:26:10|6329.2|6323.2|6329.1|6323.1|6329.2|6323.2|6329.1|6323.1|0
1623662780000|2021-06-14 09:26:20|6329.2|6323.2|6329.2|6323.2|6329.2|6323.2|6329.2|6323.2|0
1623662790000|2021-06-14 09:26:30|6329.1|6323.1|6329.1|6323.1|6329.1|6323.1|6329.1|6323.1|0
1623662800000|2021-06-14 09:26:40|6329.6|6323.6|6329.2|6323.2|6329.7|6323.7|6329.2|6323.2|0
1623662810000|2021-06-14 09:26:50|6329.1|6323.1|6328.7|6322.7|6329.1|6323.1|6328.7|6322.7|0
1623662820000|2021-06-14 09:27:00|6329.1|6323.1|6329.7|6323.7|6329.7|6323.7|6329.1|6323.1|1
1623662830000|2021-06-14 09:27:10|6328.6|6322.6|6328.7|6322.7|6328.7|6322.7|6328.6|6322.6|7
1623662840000|2021-06-14 09:27:20|6329.2|6323.2|6329.2|6319.2|6329.2|6323.2|6328.1|6319.1|4
1623662850000|2021-06-14 09:27:30|6326.9|6320.9|6326.9|6320.9|6326.9|6320.9|6326.9|6320.9|3
1623662860000|2021-06-14 09:27:40|6325.8|6319.8|6327.6|6321.6|6327.6|6321.6|6325.8|6319.8|0
1623662870000|2021-06-14 09:27:50|6327.7|6321.7|6327.7|6321.7|6327.7|6321.7|6327.7|6321.7|1
1623662910000|2021-06-14 09:28:30|6327.8|6321.8|6327.8|6321.8|6327.8|6321.8|6327.8|6321.8|0
1623662920000|2021-06-14 09:28:40|6327.7|6321.7|6327.5|6321.5|6327.7|6321.7|6327.5|6321.5|0
1623662930000|2021-06-14 09:28:50|||||||||1
1623662940000|2021-06-14 09:29:00|6327.7|6321.7|6330.3|6324.3|6330.3|6324.3|6327.7|6321.7|3
1623662950000|2021-06-14 09:29:10|6331.6|6325.6|6331.1|6325.1|6331.6|6325.6|6331.1|6325.1|1
1623662960000|2021-06-14 09:29:20|6332.3|6326.3|6332.6|6326.6|6332.8|6326.8|6332.1|6326.1|1
1623662970000|2021-06-14 09:29:30|6332.5|6326.5|6332.1|6326.1|6332.5|6326.5|6332.1|6326.1|1
1623662980000|2021-06-14 09:29:40|6332.8|6326.8|6332.6|6326.6|6332.8|6326.8|6332.6|6326.6|0
1623663000000|2021-06-14 09:30:00|6332.8|6326.8|6332.6|6326.6|6332.8|6326.8|6332.6|6326.6|0
1623663010000|2021-06-14 09:30:10|6329.5|6323.5|6329.2|6323.2|6329.5|6323.5|6329.2|6323.2|8
1623663020000|2021-06-14 09:30:20|6328.1|6322.1|6328.1|6322.1|6328.1|6322.1|6328.1|6322.1|1
1623663030000|2021-06-14 09:30:30|6328.8|6318.8|6324.1|6318.1|6331.1|6319.3|6324.1|6316.1|3
1623663040000|2021-06-14 09:30:40|6324.5|6318.5|6323.5|6313.5|6324.5|6318.5|6323|6313.5|1
1623663050000|2021-06-14 09:30:50|6318.8|6312.8|6320.8|6314.8|6320.9|6314.9|6318.8|6312.8|2
1623663060000|2021-06-14 09:31:00|6321.3|6315.3|6322.5|6316.5|6322.5|6316.5|6321.3|6315.3|3
1623663070000|2021-06-14 09:31:10|6322.6|6316.6|6322.6|6316.6|6322.6|6316.6|6322.6|6316.6|0
1623663090000|2021-06-14 09:31:30|6321.8|6315.8|6321.5|6315.5|6322.1|6316.1|6321.5|6315.5|5
1623663100000|2021-06-14 09:31:40|6321.3|6315.3|6320.1|6314.1|6321.8|6315.8|6320|6314|3
1623663110000|2021-06-14 09:31:50|6320.5|6314.5|6320.1|6314.1|6320.5|6314.5|6320.1|6314.1|0
1623663120000|2021-06-14 09:32:00|6320.3|6314.3|6321|6315|6321.6|6315.6|6320.3|6314.3|3
1623663130000|2021-06-14 09:32:10|6320.5|6314.5|6321.6|6315.6|6321.6|6315.6|6320.5|6314.5|2
1623663160000|2021-06-14 09:32:40|6321.1|6315.1|6320.8|6314.8|6321.1|6315.1|6320.8|6314.8|2
1623663170000|2021-06-14 09:32:50|6320.7|6314.7|6320.7|6314.7|6320.7|6314.7|6320.7|6314.7|0
1623663180000|2021-06-14 09:33:00|6319.7|6313.7|6319.8|6313.8|6319.8|6313.8|6319.7|6313.7|0
1623663190000|2021-06-14 09:33:10|6319.7|6313.7|6319.7|6313.7|6319.7|6313.7|6319.7|6313.7|0
1623663200000|2021-06-14 09:33:20|6319.5|6313.5|6319.5|6313.5|6319.5|6313.5|6319.5|6313.5|3
1623663210000|2021-06-14 09:33:30|6319.4|6313.4|6315.5|6309.5|6319.4|6313.4|6315.5|6309.5|0
1623663240000|2021-06-14 09:34:00|6315.7|6309.7|6315.7|6309.7|6315.7|6309.7|6315.7|6309.7|0
1623663250000|2021-06-14 09:34:10|6315.2|6309.2|6314.8|6308.8|6315.2|6309.2|6314.8|6308.8|0
1623663260000|2021-06-14 09:34:20|6315|6309|6315.3|6309.3|6315.3|6309.3|6314.7|6308.7|2
1623663270000|2021-06-14 09:34:30|6315|6309|6314.8|6308.8|6315|6309|6314.8|6308.8|0
1623663280000|2021-06-14 09:34:40|6315|6309|6315|6309|6315|6309|6315|6309|0
1623663290000|2021-06-14 09:34:50|6314.8|6308.8|6315|6309|6315|6309|6314.8|6308.8|1
1623663330000|2021-06-14 09:35:30|6314.8|6308.8|6314.7|6308.7|6314.8|6308.8|6314.7|6308.7|0
1623663340000|2021-06-14 09:35:40|6313.8|6307.8|6313.8|6307.8|6314.2|6308.2|6313.8|6307.8|0
1623663350000|2021-06-14 09:35:50|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|2
1623663360000|2021-06-14 09:36:00|6314.8|6308.8|6314.8|6308.8|6314.8|6308.8|6314.8|6308.8|0
1623663370000|2021-06-14 09:36:10|6314.1|6308.1|6314|6308|6314.1|6308.1|6314|6308|0
1623663390000|2021-06-14 09:36:30|6307.7|6301.7|6307.7|6301.7|6307.7|6301.7|6307.4|6301.4|3
1623663400000|2021-06-14 09:36:40|6307.6|6301.6|6307.9|6301.9|6308.4|6302.4|6307.2|6301.2|0
1623663410000|2021-06-14 09:36:50|6308|6302|6307.9|6301.9|6308.4|6302.4|6307.9|6301.9|1
1623663420000|2021-06-14 09:37:00|6308|6302|6305.2|6299.2|6308|6302|6304.9|6298.9|6
1623663430000|2021-06-14 09:37:10|6307.7|6301.7|6305.1|6299.1|6307.7|6301.7|6305.1|6299.1|7
1623663440000|2021-06-14 09:37:20|6304.2|6298.2|6302.1|6296.1|6304.5|6298.5|6302.1|6296.1|8
1623663450000|2021-06-14 09:37:30|6302.6|6296.6|6302.7|6296.7|6302.7|6296.7|6299.4|6293.4|17
1623663460000|2021-06-14 09:37:40|6303.4|6297.4|6305.2|6299.2|6305.2|6299.2|6303.4|6297.4|0
1623663480000|2021-06-14 09:38:00|6305.9|6299.9|6306.9|6300.9|6306.9|6300.9|6305.9|6299.9|1
1623663490000|2021-06-14 09:38:10|6306.2|6300.2|6307.9|6301.9|6308|6302|6306.2|6300.2|3
1623663500000|2021-06-14 09:38:20|6308.7|6302.7|6308.9|6302.9|6308.9|6302.9|6308.7|6302.7|0
1623663510000|2021-06-14 09:38:30|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|0
1623663530000|2021-06-14 09:38:50|6308.9|6302.9|6308.7|6302.7|6309.2|6303.2|6308.7|6302.7|2
1623663540000|2021-06-14 09:39:00|6308.9|6302.9|6309.8|6303.8|6310.2|6304.2|6308.9|6302.9|0
1623663560000|2021-06-14 09:39:20|6309.9|6303.9|6309.9|6303.9|6309.9|6303.9|6309.9|6303.9|0
1623663590000|2021-06-14 09:39:50|6310.4|6304.4|6310.2|6304.2|6310.4|6304.4|6310.2|6304.2|1
1623663600000|2021-06-14 09:40:00|6310.1|6304.1|6309.6|6303.6|6310.1|6304.1|6309.1|6303.1|5
1623663610000|2021-06-14 09:40:10|6309.4|6303.4|6309.4|6303.4|6309.8|6303.8|6309.4|6303.4|0
1623663640000|2021-06-14 09:40:40|6309.1|6303.1|6309.4|6303.4|6309.5|6303.5|6309.1|6303.1|2
1623663650000|2021-06-14 09:40:50|6309.9|6303.9|6310|6304|6310|6304|6309.9|6303.9|1
1623663660000|2021-06-14 09:41:00|6310.2|6304.2|6310.2|6304.2|6310.2|6304.2|6310.2|6304.2|0
1623663670000|2021-06-14 09:41:10|6310.7|6304.7|6310.7|6304.7|6310.7|6304.7|6310.7|6304.7|1
1623663700000|2021-06-14 09:41:40|6311.3|6305.3|6311.3|6305.3|6311.3|6305.3|6311.3|6305.3|3
1623663710000|2021-06-14 09:41:50|6311.6|6305.6|6310.2|6304.2|6311.6|6305.6|6310.2|6304.2|5
1623663720000|2021-06-14 09:42:00|6310.4|6304.4|6306.2|6300.2|6310.4|6304.4|6306.2|6300.2|2
1623663730000|2021-06-14 09:42:10|6305.6|6299.6|6305.7|6299.7|6305.7|6299.7|6305.4|6299.4|5
1623663740000|2021-06-14 09:42:20|6302.4|6296.4|6300.4|6294.4|6302.4|6296.4|6300.4|6294.4|3
1623663770000|2021-06-14 09:42:50|6300.2|6294.2|6295.2|6289.2|6300.2|6294.2|6295|6289|3
1623663780000|2021-06-14 09:43:00|6295.5|6289.5|6295.5|6289.5|6295.5|6289.5|6295.5|6289.5|0
1623663790000|2021-06-14 09:43:10|6295.2|6289.2|6295.5|6289.5|6295.5|6289.5|6295.2|6289.2|1
1623663800000|2021-06-14 09:43:20|6295.9|6289.9|6295.9|6289.9|6295.9|6289.9|6295.9|6289.9|0
1623663810000|2021-06-14 09:43:30|6296.3|6290.3|6296.3|6290.3|6296.3|6290.3|6296.3|6290.3|1
1623663820000|2021-06-14 09:43:40|6295.7|6289.7|6295.9|6289.9|6295.9|6289.9|6295.7|6289.7|4
1623663830000|2021-06-14 09:43:50|||||||||1
1623663840000|2021-06-14 09:44:00|6296.5|6290.5|6296|6290|6296.5|6290.5|6295.9|6289.9|1
1623663850000|2021-06-14 09:44:10|6296.5|6290.5|6296.3|6290.3|6296.5|6290.5|6296.3|6290.3|0
1623663860000|2021-06-14 09:44:20|6296.1|6290.1|6295.8|6289.8|6296.3|6290.3|6295.8|6289.8|0
1623663870000|2021-06-14 09:44:30|6296.1|6290.1|6294.4|6288.4|6296.1|6290.1|6294.4|6288.4|5
1623663890000|2021-06-14 09:44:50|6293.4|6287.4|6295.2|6285.2|6295.2|6287.4|6293.4|6285.2|4
1623663900000|2021-06-14 09:45:00|6294.9|6284.9|6292.8|6286.8|6295|6289|6292.6|6284.9|2
1623663910000|2021-06-14 09:45:10|6292.3|6286.3|6292.1|6286.1|6294.4|6288.4|6292.1|6286.1|0
1623663920000|2021-06-14 09:45:20|6292.3|6286.3|6293.7|6287.7|6293.7|6287.7|6292.3|6286.3|1
1623663930000|2021-06-14 09:45:30|6293.6|6287.6|6292.1|6286.1|6293.6|6287.6|6292.1|6286.1|4
1623663940000|2021-06-14 09:45:40|6293|6287|6292|6286|6293.1|6287.1|6292|6286|2
1623663950000|2021-06-14 09:45:50|||||||||2
1623663960000|2021-06-14 09:46:00|6292.4|6286.4|6292.6|6286.6|6292.9|6286.9|6291.9|6285.9|1
1623663970000|2021-06-14 09:46:10|6292.3|6286.3|6292.8|6286.8|6292.8|6286.8|6292.3|6286.3|0
1623663980000|2021-06-14 09:46:20|6292.9|6286.9|6293.9|6287.9|6295.1|6289.1|6292.7|6286.7|2
1623664010000|2021-06-14 09:46:50|||||||||2
1623664020000|2021-06-14 09:47:00|6293.7|6287.7|6293.5|6287.5|6293.9|6287.9|6293.5|6287.5|0
1623664030000|2021-06-14 09:47:10|6293.6|6287.6|6294.4|6288.4|6294.4|6288.4|6293.6|6287.6|1
1623664040000|2021-06-14 09:47:20|6294.1|6288.1|6294.1|6288.1|6294.1|6288.1|6294.1|6288.1|0
1623664050000|2021-06-14 09:47:30|6294.3|6288.3|6294.3|6288.3|6294.3|6288.3|6294.3|6288.3|5
1623664060000|2021-06-14 09:47:40|6294.4|6288.4|6297.1|6291.1|6297.3|6291.3|6294.4|6288.4|0
1623664070000|2021-06-14 09:47:50|6297.4|6291.4|6297.9|6291.9|6297.9|6291.9|6297.3|6291.3|2
1623664080000|2021-06-14 09:48:00|6298.3|6292.3|6300.6|6294.6|6300.7|6294.7|6298.3|6292.3|2
1623664090000|2021-06-14 09:48:10|6302.8|6296.8|6300.2|6294.2|6302.8|6296.8|6300.2|6294.2|3
1623664100000|2021-06-14 09:48:20|6301|6295|6298.9|6292.9|6301|6295|6298.9|6292.9|1
1623664110000|2021-06-14 09:48:30|6299.9|6293.9|6301.1|6295.1|6303.3|6297.3|6299.9|6293.9|1
1623664120000|2021-06-14 09:48:40|6303.1|6297.1|6304.5|6298.5|6304.5|6298.5|6303.1|6297.1|0
1623664140000|2021-06-14 09:49:00|6305|6299|6305.9|6299.9|6305.9|6299.9|6304.5|6298.5|2
1623664150000|2021-06-14 09:49:10|6306.6|6300.6|6305.5|6299.5|6306.6|6300.6|6305.5|6299.5|0
1623664160000|2021-06-14 09:49:20|6305.6|6299.6|6307|6301|6307|6301|6305.6|6299.6|1
1623664170000|2021-06-14 09:49:30|6307.5|6301.5|6307.3|6301.3|6307.5|6301.5|6306.8|6300.8|0
1623664180000|2021-06-14 09:49:40|6307.6|6301.6|6305.9|6299.9|6307.6|6301.6|6305.9|6299.9|2
1623664190000|2021-06-14 09:49:50|6305.6|6299.6|6305.6|6299.6|6307.8|6301.8|6305.6|6299.6|3
1623664200000|2021-06-14 09:50:00|6305.9|6299.9|6307.6|6301.6|6307.8|6301.8|6305.9|6299.9|3
1623664210000|2021-06-14 09:50:10|6306.9|6300.9|6306.9|6300.9|6306.9|6300.9|6306.9|6300.9|0
1623664220000|2021-06-14 09:50:20|6307.2|6301.2|6307.7|6301.7|6308.1|6302.1|6307.2|6301.2|1
1623664230000|2021-06-14 09:50:30|6308.2|6302.2|6308.2|6302.2|6308.2|6302.2|6308.1|6302.1|0
1623664240000|2021-06-14 09:50:40|6307.5|6301.5|6307.2|6301.2|6307.5|6301.5|6307.2|6301.2|3
1623664250000|2021-06-14 09:50:50|6307.9|6301.9|6307.6|6301.6|6307.9|6301.9|6307.6|6301.6|1
1623664260000|2021-06-14 09:51:00|6309|6303|6307.3|6301.3|6309|6303|6307.3|6301.3|1
1623664270000|2021-06-14 09:51:10|6307|6301|6306.6|6300.6|6307|6301|6306.6|6300.6|1
1623664280000|2021-06-14 09:51:20|6306.5|6300.5|6306|6300|6306.5|6300.5|6306|6300|1
1623664290000|2021-06-14 09:51:30|6304.9|6298.9|6306.6|6300.6|6306.6|6300.6|6304.9|6298.9|1
1623664300000|2021-06-14 09:51:40|6305.6|6299.6|6305.7|6299.7|6305.7|6299.7|6305.6|6299.6|3
1623664310000|2021-06-14 09:51:50|6306.3|6300.3|6306.3|6300.3|6306.3|6300.3|6306.3|6300.3|3
1623664320000|2021-06-14 09:52:00|6306.6|6300.6|6307.7|6301.7|6308.1|6302.1|6306.6|6300.6|1
1623664330000|2021-06-14 09:52:10|6308.1|6302.1|6309.1|6303.1|6309.1|6303.1|6308.1|6302.1|1
1623664340000|2021-06-14 09:52:20|6309.8|6303.8|6311.7|6305.7|6311.7|6305.7|6309.8|6303.8|2
1623664370000|2021-06-14 09:52:50|||||||||1
1623664390000|2021-06-14 09:53:10|6311.8|6305.8|6313.7|6307.7|6313.7|6307.7|6311.8|6305.8|4
1623664400000|2021-06-14 09:53:20|6314.1|6308.1|6313.8|6307.8|6314.1|6308.1|6312.6|6306.6|3
1623664410000|2021-06-14 09:53:30|6312.9|6306.9|6313.8|6307.8|6313.8|6307.8|6312.9|6306.9|0
1623664440000|2021-06-14 09:54:00|6314.1|6308.1|6313.8|6307.8|6314.1|6308.1|6313.8|6307.8|0
1623664450000|2021-06-14 09:54:10|6313.1|6307.1|6313.1|6307.1|6313.1|6307.1|6313.1|6307.1|0
1623664460000|2021-06-14 09:54:20|6313.8|6307.8|6313.2|6307.2|6313.9|6307.9|6313.2|6307.2|1
1623664480000|2021-06-14 09:54:40|6313.1|6307.1|6311.4|6305.4|6313.1|6307.1|6311.4|6305.4|7
1623664490000|2021-06-14 09:54:50|6311.8|6305.8|6309.4|6303.4|6311.8|6305.8|6309.4|6303.4|0
1623664500000|2021-06-14 09:55:00|6309.3|6303.3|6311.1|6305.1|6311.1|6305.1|6309.3|6303.3|2
1623664520000|2021-06-14 09:55:20|6310.8|6304.8|6310.8|6304.8|6310.8|6304.8|6310.8|6304.8|1
1623664530000|2021-06-14 09:55:30|6309.4|6303.4|6308.3|6302.3|6309.4|6303.4|6308.1|6302.1|3
1623664540000|2021-06-14 09:55:40|6307.9|6301.9|6308.3|6302.3|6308.3|6302.3|6307.9|6301.9|0
1623664550000|2021-06-14 09:55:50|6310|6304|6308.9|6302.9|6310|6304|6308.9|6302.9|1
1623664560000|2021-06-14 09:56:00|6309.3|6303.3|6309.9|6303.9|6309.9|6303.9|6309.3|6303.3|0
1623664570000|2021-06-14 09:56:10|6310.9|6304.9|6310.9|6304.9|6311.3|6305.3|6310.9|6304.9|2
1623664590000|2021-06-14 09:56:30|6310.8|6304.8|6310.8|6304.8|6310.8|6304.8|6310.8|6304.8|0
1623664600000|2021-06-14 09:56:40|6310|6304|6310.7|6304.7|6310.7|6304.7|6310|6304|3
1623664610000|2021-06-14 09:56:50|6311.4|6305.4|6312.7|6306.7|6312.7|6306.7|6311.4|6305.4|3
1623664620000|2021-06-14 09:57:00|6312.8|6306.8|6313.2|6307.2|6313.2|6307.2|6312.8|6306.8|0
1623664630000|2021-06-14 09:57:10|6313.5|6307.5|6316.3|6310.3|6316.3|6310.3|6313.5|6307.5|5
1623664640000|2021-06-14 09:57:20|6316.8|6310.8|6316.9|6310.9|6317.3|6311.3|6316.8|6310.8|14
1623664650000|2021-06-14 09:57:30|6317|6311|6316.3|6310.3|6317|6311|6316.3|6310.3|25
1623664660000|2021-06-14 09:57:40|6316.6|6310.6|6316.8|6310.8|6316.8|6310.8|6316.6|6310.6|12
1623664680000|2021-06-14 09:58:00|6316.6|6310.6|6317.5|6311.5|6317.5|6311.5|6316.5|6310.5|2
1623664690000|2021-06-14 09:58:10|6317.3|6311.3|6318.4|6312.4|6318.4|6312.4|6317.1|6311.1|4
1623664710000|2021-06-14 09:58:30|6319.1|6313.1|6318.5|6312.5|6319.1|6313.1|6318.5|6312.5|3
1623664720000|2021-06-14 09:58:40|6319|6313|6317|6311|6319|6313|6316.1|6310.1|5
1623664730000|2021-06-14 09:58:50|6317.2|6311.2|6317|6311|6317.5|6311.5|6317|6311|0
1623664740000|2021-06-14 09:59:00|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|0
1623664750000|2021-06-14 09:59:10|6317.3|6311.3|6317.3|6311.3|6317.3|6311.3|6317.3|6311.3|1
1623664770000|2021-06-14 09:59:30|6317.2|6311.2|6317.3|6311.3|6317.3|6311.3|6317.2|6311.2|1
1623664780000|2021-06-14 09:59:40|6318|6312|6317.3|6311.3|6318.3|6312.3|6316.8|6310.8|1
1623664790000|2021-06-14 09:59:50|6316.8|6310.8|6317.3|6311.3|6317.3|6311.3|6316.8|6310.8|2
1623664800000|2021-06-14 10:00:00|6317.5|6311.5|6317.5|6311.5|6317.8|6311.8|6317.5|6311.5|1
1623664810000|2021-06-14 10:00:10|6317.3|6311.3|6316.2|6310.2|6317.3|6311.3|6315.5|6309.5|8
1623664820000|2021-06-14 10:00:20|6315.8|6309.8|6314.9|6308.9|6315.8|6309.8|6314.9|6308.9|1
1623664830000|2021-06-14 10:00:30|6315|6309|6316.3|6310.3|6316.3|6310.3|6314.7|6308.7|3
1623664840000|2021-06-14 10:00:40|6316.5|6310.5|6316.8|6310.8|6316.8|6310.8|6316.5|6310.5|0
1623664860000|2021-06-14 10:01:00|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|0
1623664870000|2021-06-14 10:01:10|6318.3|6312.3|6319.5|6313.5|6319.5|6313.5|6318.3|6312.3|4
1623664880000|2021-06-14 10:01:20|6320.2|6314.2|6321.5|6315.5|6321.5|6315.5|6320.2|6314.2|1
1623664890000|2021-06-14 10:01:30|6321.2|6315.2|6321.2|6315.2|6322.2|6316.2|6321.2|6315.2|7
1623664900000|2021-06-14 10:01:40|6321.7|6315.7|6322|6316|6322|6316|6321.7|6315.7|0
1623664910000|2021-06-14 10:01:50|6321.5|6315.5|6321.2|6315.2|6321.5|6315.5|6321.2|6315.2|0
1623664920000|2021-06-14 10:02:00|6321.5|6315.5|6324.1|6318.1|6324.1|6318.1|6320.8|6314.8|1
1623664930000|2021-06-14 10:02:10|6324.5|6318.5|6325.2|6319.2|6325.2|6319.2|6324.5|6318.5|4
1623664940000|2021-06-14 10:02:20|6326|6320|6328.9|6322.9|6328.9|6322.9|6326|6320|5
1623664950000|2021-06-14 10:02:30|6329.5|6323.5|6330.2|6324.2|6330.5|6324.5|6329.2|6323.2|3
1623664960000|2021-06-14 10:02:40|6330.7|6324.7|6330.2|6324.2|6330.7|6324.7|6330.2|6324.2|0
1623664970000|2021-06-14 10:02:50|6330.7|6324.7|6330.9|6324.9|6330.9|6324.9|6330.2|6324.2|2
1623664980000|2021-06-14 10:03:00|6330.4|6324.4|6328.5|6322.5|6330.4|6324.4|6328.5|6322.5|3
1623664990000|2021-06-14 10:03:10|6328.7|6322.7|6328.7|6322.7|6329.1|6323.1|6328.2|6322.2|4
1623665000000|2021-06-14 10:03:20|6329.1|6323.1|6330.2|6324.2|6330.2|6324.2|6329.1|6323.1|2
1623665010000|2021-06-14 10:03:30|6330.7|6324.7|6330.4|6324.4|6330.9|6324.9|6330.4|6324.4|2
1623665030000|2021-06-14 10:03:50|6330.7|6324.7|6331.4|6325.4|6331.4|6325.4|6330.7|6324.7|0
1623665050000|2021-06-14 10:04:10|||||||||3
1623665060000|2021-06-14 10:04:20|6331|6325|6330.4|6324.4|6331|6325|6330.4|6324.4|1
1623665070000|2021-06-14 10:04:30|6330.2|6324.2|6329.9|6323.9|6330.2|6324.2|6329.9|6323.9|0
1623665090000|2021-06-14 10:04:50|6329.6|6323.6|6329.5|6323.5|6329.6|6323.6|6329.5|6323.5|1
1623665100000|2021-06-14 10:05:00|6329.2|6323.2|6330.5|6324.5|6331.2|6325.2|6329.2|6323.2|4
1623665110000|2021-06-14 10:05:10|6330.2|6324.2|6329|6323|6330.2|6324.2|6329|6323|1
1623665120000|2021-06-14 10:05:20|6329.2|6323.2|6327.4|6321.4|6329.2|6323.2|6327.4|6321.4|7
1623665130000|2021-06-14 10:05:30|6327.9|6321.9|6328.4|6322.4|6328.4|6322.4|6327.2|6321.2|3
1623665140000|2021-06-14 10:05:40|6327.7|6321.7|6327.1|6321.1|6327.7|6321.7|6327.1|6321.1|2
1623665150000|2021-06-14 10:05:50|6327.2|6321.2|6327.2|6321.2|6327.2|6321.2|6327.2|6321.2|0
1623665160000|2021-06-14 10:06:00|6327.6|6321.6|6329|6323|6329.4|6323.4|6327.6|6321.6|3
1623665180000|2021-06-14 10:06:20|6329.4|6323.4|6328.9|6322.9|6329.4|6323.4|6328.9|6322.9|0
1623665190000|2021-06-14 10:06:30|6329|6323|6333.5|6327.5|6335.6|6329.6|6328.9|6322.9|14
1623665200000|2021-06-14 10:06:40|6333.9|6327.9|6330.4|6324.4|6334.2|6328.2|6330.1|6324.1|12
1623665210000|2021-06-14 10:06:50|6329.6|6323.6|6329.6|6323.6|6329.6|6323.6|6329.6|6323.6|0
1623665220000|2021-06-14 10:07:00|6329.1|6323.1|6330.6|6324.6|6330.6|6324.6|6329.1|6323.1|2
1623665230000|2021-06-14 10:07:10|6330.9|6324.9|6331.2|6325.2|6331.2|6325.2|6330.9|6324.9|0
1623665240000|2021-06-14 10:07:20|6334.9|6328.9|6335.8|6329.8|6335.8|6329.8|6334.9|6328.9|6
1623665260000|2021-06-14 10:07:40|6336.2|6330.2|6335.7|6329.7|6336.4|6330.4|6335.7|6329.7|1
1623665270000|2021-06-14 10:07:50|6335.8|6329.8|6336.2|6330.2|6336.2|6330.2|6335.8|6329.8|1
1623665280000|2021-06-14 10:08:00|6335.8|6329.8|6336.2|6330.2|6336.2|6330.2|6335.8|6329.8|0
1623665300000|2021-06-14 10:08:20|6334.4|6328.4|6330.9|6324.9|6334.4|6328.4|6330.9|6324.9|6
1623665310000|2021-06-14 10:08:30|6328.9|6322.9|6328.9|6322.9|6328.9|6322.9|6328.9|6322.9|2
1623665320000|2021-06-14 10:08:40|6328|6322|6327.7|6321.7|6328.3|6322.3|6327.2|6321.2|5
1623665330000|2021-06-14 10:08:50|6327.4|6321.4|6326.7|6320.7|6327.4|6321.4|6326.7|6320.7|1
1623665340000|2021-06-14 10:09:00|6326.5|6320.5|6325.7|6319.7|6326.5|6320.5|6325.7|6319.7|0
1623665350000|2021-06-14 10:09:10|6324.7|6318.7|6325|6319|6325.9|6319.9|6324.7|6318.7|1
1623665360000|2021-06-14 10:09:20|6324.9|6318.9|6324.7|6318.7|6324.9|6318.9|6324.2|6318.2|2
1623665370000|2021-06-14 10:09:30|6325|6319|6325|6319|6326.4|6320.4|6325|6319|1
1623665380000|2021-06-14 10:09:40|6325.4|6319.4|6324.9|6318.9|6325.4|6319.4|6324.9|6318.9|1
1623665400000|2021-06-14 10:10:00|6325.4|6319.4|6320.8|6314.8|6326.1|6320.1|6319.7|6313.7|24
1623665410000|2021-06-14 10:10:10|6321.3|6315.3|6320.9|6314.9|6321.3|6315.3|6320.9|6314.9|1
1623665420000|2021-06-14 10:10:20|6323.2|6317.2|6320.5|6314.5|6323.2|6317.2|6319.8|6313.8|1
1623665430000|2021-06-14 10:10:30|6322.7|6316.7|6320.9|6314.9|6322.7|6316.7|6320|6314|2
1623665440000|2021-06-14 10:10:40|6321.4|6315.4|6320.9|6314.9|6321.4|6315.4|6320.9|6314.9|0
1623665450000|2021-06-14 10:10:50|6320.6|6314.6|6319.9|6313.9|6320.6|6314.6|6319.9|6313.9|0
1623665460000|2021-06-14 10:11:00|6320.1|6314.1|6319.7|6313.7|6320.1|6314.1|6319.7|6313.7|0
1623665470000|2021-06-14 10:11:10|6319.4|6313.4|6319.4|6313.4|6319.4|6313.4|6319.4|6313.4|0
1623665480000|2021-06-14 10:11:20|6319.5|6313.5|6319.9|6313.9|6320.4|6314.4|6318.6|6312.6|2
1623665490000|2021-06-14 10:11:30|6320.2|6314.2|6320.4|6314.4|6320.4|6314.4|6319.9|6313.9|0
1623665500000|2021-06-14 10:11:40|6320.5|6314.5|6320.5|6314.5|6320.5|6314.5|6320.5|6314.5|1
1623665510000|2021-06-14 10:11:50|6320.9|6314.9|6320.9|6314.9|6320.9|6314.9|6320.9|6314.9|0
1623665520000|2021-06-14 10:12:00|6321.4|6315.4|6321.5|6315.5|6321.5|6315.5|6321.4|6315.4|0
1623665530000|2021-06-14 10:12:10|6322.3|6316.3|6323.1|6317.1|6323.1|6317.1|6322.3|6316.3|4
1623665540000|2021-06-14 10:12:20|6322.8|6316.8|6323.5|6317.5|6323.5|6317.5|6322.8|6316.8|0
1623665550000|2021-06-14 10:12:30|6323.9|6317.9|6324.2|6318.2|6324.2|6318.2|6323.9|6317.9|0
1623665560000|2021-06-14 10:12:40|6323.9|6317.9|6323.9|6317.9|6323.9|6317.9|6323.9|6317.9|0
1623665570000|2021-06-14 10:12:50|6324|6318|6323.5|6317.5|6324|6318|6323.4|6317.4|2
1623665580000|2021-06-14 10:13:00|6324|6318|6322.4|6316.4|6324|6318|6322.4|6316.4|3
1623665600000|2021-06-14 10:13:20|6322.5|6316.5|6322.5|6316.5|6322.5|6316.5|6322.5|6316.5|0
1623665630000|2021-06-14 10:13:50|6322.9|6316.9|6322.9|6316.9|6322.9|6316.9|6322.9|6316.9|2
1623665640000|2021-06-14 10:14:00|6322.5|6316.5|6321.9|6315.9|6323|6317|6321.1|6315.1|3
1623665650000|2021-06-14 10:14:10|6322.4|6316.4|6323.3|6317.3|6323.3|6317.3|6322.4|6316.4|0
1623665670000|2021-06-14 10:14:30|6322.6|6316.6|6322.6|6316.6|6322.6|6316.6|6322.6|6316.6|0
1623665690000|2021-06-14 10:14:50|6325.1|6319.1|6327.9|6321.9|6327.9|6321.9|6325.1|6319.1|3
1623665700000|2021-06-14 10:15:00|6328.1|6322.1|6328.6|6322.6|6328.6|6322.6|6328.1|6322.1|1
1623665710000|2021-06-14 10:15:10|6328.4|6322.4|6323.9|6317.9|6328.4|6322.4|6323.9|6317.9|5
1623665720000|2021-06-14 10:15:20|6326|6320|6325.7|6319.7|6326|6320|6325.7|6319.7|0
1623665730000|2021-06-14 10:15:30|6325|6319|6323.7|6317.7|6325|6319|6323.7|6317.7|0
1623665740000|2021-06-14 10:15:40|6323.4|6317.4|6323|6317|6323.4|6317.4|6323|6317|0
1623665750000|2021-06-14 10:15:50|6324.3|6318.3|6325.4|6319.4|6325.4|6319.4|6324.3|6318.3|5
1623665760000|2021-06-14 10:16:00|6326.6|6320.6|6324.7|6318.7|6326.8|6320.8|6324.7|6318.7|1
1623665770000|2021-06-14 10:16:10|6324.3|6318.3|6324|6318|6324.3|6318.3|6324|6318|2
1623665780000|2021-06-14 10:16:20|6323.6|6317.6|6324|6318|6324|6318|6323.6|6317.6|1
1623665790000|2021-06-14 10:16:30|||||||||4
1623665800000|2021-06-14 10:16:40|6324.3|6318.3|6324|6318|6324.3|6318.3|6324|6318|2
1623665810000|2021-06-14 10:16:50|6324.5|6318.5|6324.5|6318.5|6324.5|6318.5|6324.5|6318.5|0
1623665820000|2021-06-14 10:17:00|6324.6|6318.6|6325.1|6319.1|6325.1|6319.1|6324.6|6318.6|0
1623665830000|2021-06-14 10:17:10|6326|6320|6326|6320|6326.5|6320.5|6326|6320|1
1623665840000|2021-06-14 10:17:20|6326.1|6320.1|6326.5|6320.5|6326.5|6320.5|6326.1|6320.1|8
1623665850000|2021-06-14 10:17:30|6326.6|6320.6|6326.6|6320.6|6327.1|6321.1|6326.6|6320.6|1
1623665870000|2021-06-14 10:17:50|6327.1|6321.1|6327|6321|6327.1|6321.1|6327|6321|1
1623665880000|2021-06-14 10:18:00|6326.6|6320.6|6329.8|6323.8|6330.5|6324.5|6326.6|6320.6|9
1623665890000|2021-06-14 10:18:10|6329.5|6323.5|6329.3|6323.3|6329.5|6323.5|6329.3|6323.3|1
1623665910000|2021-06-14 10:18:30|6329|6323|6332.1|6326.1|6332.1|6326.1|6329|6323|0
1623665920000|2021-06-14 10:18:40|6332.6|6326.6|6332.7|6326.7|6332.7|6326.7|6332.6|6326.6|0
1623665930000|2021-06-14 10:18:50|6331.7|6325.7|6331.9|6325.9|6332.4|6326.4|6331.7|6325.7|1
1623665940000|2021-06-14 10:19:00|6331.6|6325.6|6333.3|6327.3|6333.3|6327.3|6331.3|6325.3|0
1623665950000|2021-06-14 10:19:10|6333|6327|6333.3|6327.3|6333.5|6327.5|6333|6327|3
1623665960000|2021-06-14 10:19:20|6333.2|6327.2|6333|6327|6333.5|6327.5|6332.1|6326.1|0
1623665970000|2021-06-14 10:19:30|6332.5|6326.5|6332.1|6326.1|6332.5|6326.5|6332.1|6326.1|0
1623665980000|2021-06-14 10:19:40|6331.8|6325.8|6331.6|6325.6|6331.8|6325.8|6331.6|6325.6|0
1623665990000|2021-06-14 10:19:50|6331.3|6325.3|6330.6|6324.6|6331.3|6325.3|6330.6|6324.6|1
1623666000000|2021-06-14 10:20:00|6330.1|6324.1|6330.1|6324.1|6330.1|6324.1|6330.1|6324.1|0
1623666010000|2021-06-14 10:20:10|6328.6|6322.6|6328.6|6322.6|6328.6|6322.6|6328.6|6322.6|1
1623666020000|2021-06-14 10:20:20|6327.6|6321.6|6326.8|6320.8|6327.6|6321.6|6326.8|6320.8|16
1623666030000|2021-06-14 10:20:30|6327.1|6321.1|6327.1|6321.1|6327.1|6321.1|6327.1|6321.1|0
1623666040000|2021-06-14 10:20:40|6327|6321|6326.6|6320.6|6327|6321|6326.6|6320.6|0
1623666060000|2021-06-14 10:21:00|6327|6321|6330.7|6324.7|6331.4|6325.4|6327|6321|3
1623666070000|2021-06-14 10:21:10|6330|6324|6330.6|6324.6|6332.2|6326.2|6329.6|6323.6|15
1623666080000|2021-06-14 10:21:20|6331|6325|6329.5|6323.5|6331|6325|6329.3|6323.3|7
1623666090000|2021-06-14 10:21:30|6330.2|6324.2|6330.7|6324.7|6330.7|6324.7|6330.2|6324.2|0
1623666100000|2021-06-14 10:21:40|6331.2|6325.2|6333.7|6327.7|6333.7|6327.7|6331.2|6325.2|9
1623666110000|2021-06-14 10:21:50|6334.1|6328.1|6335.8|6329.8|6335.8|6329.8|6334.1|6328.1|2
1623666120000|2021-06-14 10:22:00|6336.2|6330.2|6334.2|6328.2|6336.2|6330.2|6334.2|6328.2|1
1623666130000|2021-06-14 10:22:10|6334.3|6328.3|6334.8|6328.8|6334.8|6328.8|6333.9|6327.9|11
1623666140000|2021-06-14 10:22:20|6335|6329|6335.3|6329.3|6335.3|6329.3|6335|6329|0
1623666150000|2021-06-14 10:22:30|6335|6329|6336.3|6330.3|6336.7|6330.7|6334.8|6328.8|6
1623666160000|2021-06-14 10:22:40|6335.2|6329.2|6333.1|6327.1|6335.2|6329.2|6333.1|6327.1|5
1623666170000|2021-06-14 10:22:50|6332.4|6326.4|6329.4|6323.4|6332.4|6326.4|6329.4|6323.4|10
1623666190000|2021-06-14 10:23:10|6328.5|6322.5|6328.9|6322.9|6328.9|6322.9|6328.5|6322.5|0
1623666200000|2021-06-14 10:23:20|6329|6323|6328.9|6322.9|6329.4|6323.4|6328.9|6322.9|0
1623666220000|2021-06-14 10:23:40|6328.6|6322.6|6328|6322|6328.6|6322.6|6328|6322|3
1623666230000|2021-06-14 10:23:50|6327.6|6321.6|6326.8|6320.8|6327.6|6321.6|6326.8|6320.8|0
1623666240000|2021-06-14 10:24:00|6326.3|6320.3|6325.8|6319.8|6326.3|6320.3|6325.1|6319.1|4
1623666280000|2021-06-14 10:24:40|6326.1|6320.1|6326.1|6320.1|6326.1|6320.1|6326.1|6320.1|0
1623666290000|2021-06-14 10:24:50|6327.1|6321.1|6327|6321|6327.1|6321.1|6326.6|6320.6|1
1623666300000|2021-06-14 10:25:00|6326.5|6320.5|6327.1|6321.1|6327.1|6321.1|6326.5|6320.5|0
1623666310000|2021-06-14 10:25:10|6327.3|6321.3|6327.8|6321.8|6327.8|6321.8|6327.3|6321.3|0
1623666330000|2021-06-14 10:25:30|6327.6|6321.6|6327.3|6321.3|6327.6|6321.6|6327.3|6321.3|0
1623666340000|2021-06-14 10:25:40|6326.5|6320.5|6326.5|6320.5|6326.5|6320.5|6326.5|6320.5|2
1623666360000|2021-06-14 10:26:00|6326.3|6320.3|6326|6320|6326.3|6320.3|6326|6320|0
1623666370000|2021-06-14 10:26:10|6325.3|6319.3|6325.3|6319.3|6325.3|6319.3|6324.5|6318.5|1
1623666390000|2021-06-14 10:26:30|6325.6|6319.6|6327|6321|6327|6321|6325.6|6319.6|0
1623666400000|2021-06-14 10:26:40|6327.1|6321.1|6327|6321|6327.1|6321.1|6327|6321|0
1623666410000|2021-06-14 10:26:50|6327.1|6321.1|6328|6322|6328|6322|6327.1|6321.1|0
1623666420000|2021-06-14 10:27:00|6327.8|6321.8|6329|6323|6329|6323|6327.5|6321.5|1
1623666430000|2021-06-14 10:27:10|6329.1|6323.1|6329.1|6323.1|6329.1|6323.1|6329.1|6323.1|0
1623666440000|2021-06-14 10:27:20|6330.1|6324.1|6330.1|6324.1|6330.1|6324.1|6330.1|6324.1|1
1623666450000|2021-06-14 10:27:30|6329.6|6323.6|6329.6|6323.6|6329.6|6323.6|6329.6|6323.6|0
1623666460000|2021-06-14 10:27:40|6329.5|6323.5|6329.6|6323.6|6330.1|6324.1|6329.5|6323.5|0
1623666470000|2021-06-14 10:27:50|6329.5|6323.5|6329.5|6323.5|6329.5|6323.5|6329|6323|1
1623666510000|2021-06-14 10:28:30|6329.3|6323.3|6329.3|6323.3|6329.3|6323.3|6329.3|6323.3|2
1623666530000|2021-06-14 10:28:50|6330|6324|6329.8|6323.8|6330|6324|6329.8|6323.8|5
1623666540000|2021-06-14 10:29:00|6330.1|6324.1|6330.1|6324.1|6330.1|6324.1|6330.1|6324.1|0
1623666550000|2021-06-14 10:29:10|6330.5|6324.5|6330.5|6324.5|6330.5|6324.5|6330.5|6324.5|0
1623666590000|2021-06-14 10:29:50|||||||||1
1623666600000|2021-06-14 10:30:00|6331.2|6325.2|6331.1|6325.1|6331.6|6325.6|6331.1|6325.1|1
1623666610000|2021-06-14 10:30:10|6331.5|6325.5|6331|6325|6331.5|6325.5|6331|6325|0
1623666620000|2021-06-14 10:30:20|6330.6|6324.6|6330.2|6324.2|6330.6|6324.6|6329.7|6323.7|2
1623666630000|2021-06-14 10:30:30|6330|6324|6327.9|6321.9|6330|6324|6327.9|6321.9|3
1623666640000|2021-06-14 10:30:40|6328.2|6322.2|6328.5|6322.5|6328.9|6322.9|6328|6322|0
1623666650000|2021-06-14 10:30:50|6328.9|6322.9|6330|6324|6330|6324|6328.9|6322.9|0
1623666660000|2021-06-14 10:31:00|6329.9|6323.9|6329.4|6323.4|6329.9|6323.9|6329|6323|0
1623666670000|2021-06-14 10:31:10|6329.9|6323.9|6329.9|6323.9|6329.9|6323.9|6329.9|6323.9|2
1623666680000|2021-06-14 10:31:20|6330.4|6324.4|6330.5|6324.5|6330.5|6324.5|6330.4|6324.4|2
1623666690000|2021-06-14 10:31:30|6330.9|6324.9|6331.5|6325.5|6331.5|6325.5|6330.9|6324.9|0
1623666700000|2021-06-14 10:31:40|6331.4|6325.4|6330.9|6324.9|6331.4|6325.4|6330.9|6324.9|3
1623666710000|2021-06-14 10:31:50|6330.4|6324.4|6328.1|6322.1|6330.4|6324.4|6328.1|6322.1|6
1623666720000|2021-06-14 10:32:00|6328.5|6322.5|6328.3|6322.3|6328.5|6322.5|6328.3|6322.3|0
1623666730000|2021-06-14 10:32:10|6327.5|6321.5|6327.5|6321.5|6327.5|6321.5|6327.5|6321.5|0
1623666750000|2021-06-14 10:32:30|6325.8|6319.8|6326.2|6320.2|6326.2|6320.2|6325.8|6319.8|2
1623666760000|2021-06-14 10:32:40|6325.7|6319.7|6325.7|6319.7|6325.7|6319.7|6325.7|6319.7|2
1623666770000|2021-06-14 10:32:50|6325.5|6319.5|6325.8|6319.8|6325.8|6319.8|6325.5|6319.5|1
1623666780000|2021-06-14 10:33:00|6325.7|6319.7|6325.4|6319.4|6325.8|6319.8|6325.2|6319.2|1
1623666790000|2021-06-14 10:33:10|6324.9|6318.9|6324.9|6318.9|6325.4|6319.4|6324.9|6318.9|1
1623666800000|2021-06-14 10:33:20|6325.1|6319.1|6325.6|6319.6|6325.6|6319.6|6324.7|6318.7|4
1623666820000|2021-06-14 10:33:40|6325.7|6319.7|6325.7|6319.7|6325.7|6319.7|6325.7|6319.7|0
1623666840000|2021-06-14 10:34:00|6326.4|6320.4|6328|6322|6328|6322|6326.4|6320.4|2
1623666850000|2021-06-14 10:34:10|6328.2|6322.2|6328.2|6322.2|6328.2|6322.2|6328.2|6322.2|2
1623666860000|2021-06-14 10:34:20|6327.2|6321.2|6327.2|6321.2|6327.2|6321.2|6327.2|6321.2|5
1623666890000|2021-06-14 10:34:50|6328.8|6322.8|6329.3|6323.3|6329.3|6323.3|6328.8|6322.8|1
1623666900000|2021-06-14 10:35:00|6329.2|6323.2|6327.3|6321.3|6329.2|6323.2|6327.3|6321.3|0
1623666960000|2021-06-14 10:36:00|||||||||1
1623667010000|2021-06-14 10:36:50|6327.9|6321.9|6327.9|6321.9|6327.9|6321.9|6327.9|6321.9|1
1623667040000|2021-06-14 10:37:20|6327.2|6321.2|6327.2|6321.2|6327.2|6321.2|6327.2|6321.2|1
1623667070000|2021-06-14 10:37:50|6326.9|6320.9|6327.2|6321.2|6327.7|6321.7|6326.9|6320.9|2
1623667080000|2021-06-14 10:38:00|6326.7|6320.7|6326.7|6320.7|6326.7|6320.7|6326.7|6320.7|0
1623667100000|2021-06-14 10:38:20|6326.5|6320.5|6326|6320|6326.5|6320.5|6326|6320|2
1623667120000|2021-06-14 10:38:40|6325.4|6319.4|6325.4|6319.4|6325.4|6319.4|6325.4|6319.4|1
1623667130000|2021-06-14 10:38:50|6325.9|6319.9|6325.9|6319.9|6325.9|6319.9|6325.9|6319.9|0
1623667140000|2021-06-14 10:39:00|6326|6320|6326.4|6320.4|6326.5|6320.5|6326|6320|0
1623667150000|2021-06-14 10:39:10|6327.9|6321.9|6327.9|6321.9|6327.9|6321.9|6327.9|6321.9|2
1623667170000|2021-06-14 10:39:30|6327.2|6321.2|6327.2|6321.2|6327.2|6321.2|6327.2|6321.2|0
1623667180000|2021-06-14 10:39:40|6327.1|6321.1|6326.7|6320.7|6327.1|6321.1|6326.7|6320.7|0
1623667240000|2021-06-14 10:40:40|6326.9|6320.9|6326.9|6320.9|6326.9|6320.9|6326.9|6320.9|1
1623667260000|2021-06-14 10:41:00|6326.7|6320.7|6326.7|6320.7|6326.7|6320.7|6326.7|6320.7|0
1623667320000|2021-06-14 10:42:00|6326.9|6320.9|6326.9|6320.9|6326.9|6320.9|6326.9|6320.9|1
1623667330000|2021-06-14 10:42:10|6326.7|6320.7|6326.4|6320.4|6326.7|6320.7|6326.4|6320.4|1
1623667350000|2021-06-14 10:42:30|6326.2|6320.2|6328.1|6322.1|6328.1|6322.1|6326.2|6320.2|1
1623667380000|2021-06-14 10:43:00|6327.6|6321.6|6327.6|6321.6|6327.6|6321.6|6327.6|6321.6|0
1623667400000|2021-06-14 10:43:20|6327.5|6321.5|6327.5|6321.5|6327.5|6321.5|6327.5|6321.5|10
1623667420000|2021-06-14 10:43:40|6329.3|6323.3|6328.2|6322.2|6329.3|6323.3|6328.2|6322.2|5
1623667440000|2021-06-14 10:44:00|6328.6|6322.6|6328.7|6322.7|6328.7|6322.7|6328.6|6322.6|1
1623667500000|2021-06-14 10:45:00|6329.1|6323.1|6329.9|6323.9|6329.9|6323.9|6329.1|6323.1|2
1623667520000|2021-06-14 10:45:20|6329.6|6323.6|6329.6|6323.6|6329.6|6323.6|6329.6|6323.6|0
1623667530000|2021-06-14 10:45:30|6329.2|6323.2|6327.9|6321.9|6329.2|6323.2|6327.4|6321.4|1
1623667540000|2021-06-14 10:45:40|6327.6|6321.6|6327.6|6321.6|6327.9|6321.9|6327.6|6321.6|0
1623667550000|2021-06-14 10:45:50|6327.4|6321.4|6332.7|6326.7|6332.7|6326.7|6327.4|6321.4|14
1623667560000|2021-06-14 10:46:00|6333.1|6327.1|6330.6|6324.6|6333.8|6327.8|6330.4|6324.4|6
1623667570000|2021-06-14 10:46:10|6330.9|6324.9|6330.9|6324.9|6330.9|6324.9|6330.9|6324.9|0
1623667590000|2021-06-14 10:46:30|6331.1|6325.1|6333.2|6327.2|6333.2|6327.2|6331.1|6325.1|8
1623667600000|2021-06-14 10:46:40|6333.6|6327.6|6334.6|6328.6|6335.1|6329.1|6333.6|6327.6|1
1623667610000|2021-06-14 10:46:50|6335.3|6329.3|6335.4|6329.4|6335.4|6329.4|6335.1|6329.1|0
1623667620000|2021-06-14 10:47:00|6336.1|6330.1|6337.4|6331.4|6337.4|6331.4|6336.1|6330.1|0
1623667630000|2021-06-14 10:47:10|6337.1|6331.1|6336.1|6330.1|6337.1|6331.1|6335.6|6329.6|3
1623667640000|2021-06-14 10:47:20|6336.4|6330.4|6336.4|6330.4|6336.9|6330.9|6335.6|6329.6|0
1623667650000|2021-06-14 10:47:30|6335.9|6329.9|6334.4|6328.4|6335.9|6329.9|6334.4|6328.4|2
1623667660000|2021-06-14 10:47:40|6333.7|6327.7|6332.1|6326.1|6333.7|6327.7|6331.6|6325.6|6
1623667670000|2021-06-14 10:47:50|6331.6|6325.6|6330.1|6324.1|6331.6|6325.6|6330.1|6324.1|1
1623667680000|2021-06-14 10:48:00|6330.5|6324.5|6330.6|6324.6|6330.6|6324.6|6330.5|6324.5|0
1623667700000|2021-06-14 10:48:20|6330.5|6324.5|6330.6|6324.6|6330.6|6324.6|6330.5|6324.5|0
1623667710000|2021-06-14 10:48:30|6330.5|6324.5|6330|6324|6330.5|6324.5|6330|6324|0
1623667720000|2021-06-14 10:48:40|6328.5|6322.5|6329|6323|6329.5|6323.5|6328.5|6322.5|2
1623667730000|2021-06-14 10:48:50|6329.5|6323.5|6330.1|6324.1|6330.1|6324.1|6329.5|6323.5|2
1623667740000|2021-06-14 10:49:00|6330.5|6324.5|6330.1|6324.1|6330.5|6324.5|6330.1|6324.1|0
1623667760000|2021-06-14 10:49:20|6330.5|6324.5|6329|6323|6330.5|6324.5|6329|6323|4
1623667780000|2021-06-14 10:49:40|6327.6|6321.6|6330.5|6324.5|6330.8|6324.8|6327.6|6321.6|4
1623667790000|2021-06-14 10:49:50|6330.1|6324.1|6332.8|6326.8|6332.8|6326.8|6330.1|6324.1|6
1623667800000|2021-06-14 10:50:00|6332.5|6326.5|6328.8|6322.8|6332.5|6326.5|6328.8|6322.8|1
1623667810000|2021-06-14 10:50:10|6329.1|6323.1|6329|6323|6329.1|6323.1|6329|6323|0
1623667820000|2021-06-14 10:50:20|6328.5|6322.5|6328|6322|6328.5|6322.5|6328|6322|0
1623667830000|2021-06-14 10:50:30|6327.6|6321.6|6327.6|6321.6|6327.6|6321.6|6327.6|6321.6|0
1623667840000|2021-06-14 10:50:40|6328|6322|6328|6322|6328|6322|6328|6322|0
1623667850000|2021-06-14 10:50:50|6328.5|6322.5|6328.3|6322.3|6328.6|6322.6|6328.3|6322.3|0
1623667860000|2021-06-14 10:51:00|6328.8|6322.8|6328.6|6322.6|6328.8|6322.8|6328.6|6322.6|1
1623667870000|2021-06-14 10:51:10|6328.1|6322.1|6328.1|6322.1|6328.3|6322.3|6328.1|6322.1|0
1623667880000|2021-06-14 10:51:20|6328.3|6322.3|6328.3|6322.3|6328.3|6322.3|6328.3|6322.3|0
1623667890000|2021-06-14 10:51:30|6328.8|6322.8|6328.8|6322.8|6328.8|6322.8|6328.8|6322.8|0
1623667900000|2021-06-14 10:51:40|6328.4|6322.4|6328.7|6322.7|6328.7|6322.7|6328.4|6322.4|1
1623667910000|2021-06-14 10:51:50|6329.4|6323.4|6329.5|6323.5|6329.7|6323.7|6329.2|6323.2|1
1623667920000|2021-06-14 10:52:00|6329.2|6323.2|6329.2|6323.2|6329.2|6323.2|6329.2|6323.2|0
1623667930000|2021-06-14 10:52:10|6329.8|6323.8|6330.2|6324.2|6330.2|6324.2|6329.8|6323.8|2
1623667940000|2021-06-14 10:52:20|6330.5|6324.5|6336.5|6330.5|6336.5|6330.5|6330.5|6324.5|3
1623667950000|2021-06-14 10:52:30|6336.9|6330.9|6336.5|6330.5|6336.9|6330.9|6336.5|6330.5|1
1623667960000|2021-06-14 10:52:40|6337|6331|6334.5|6328.5|6337.4|6331.4|6334.3|6328.3|7
1623667970000|2021-06-14 10:52:50|6335.3|6329.3|6336|6330|6336.5|6330.5|6334.5|6328.5|18
1623667980000|2021-06-14 10:53:00|6336.5|6330.5|6333.5|6327.5|6336.5|6330.5|6333.1|6327.1|6
1623667990000|2021-06-14 10:53:10|6334|6328|6334|6328|6334.1|6328.1|6334|6328|2
1623668000000|2021-06-14 10:53:20|||||||||1
1623668020000|2021-06-14 10:53:40|6333.6|6327.6|6333.5|6327.5|6333.6|6327.6|6333.5|6327.5|0
1623668030000|2021-06-14 10:53:50|6333|6327|6332.2|6326.2|6333|6327|6331.8|6325.8|0
1623668040000|2021-06-14 10:54:00|6332.3|6326.3|6331|6325|6332.3|6326.3|6331|6325|2
1623668050000|2021-06-14 10:54:10|6329.8|6323.8|6330.7|6324.7|6330.7|6324.7|6329.8|6323.8|3
1623668080000|2021-06-14 10:54:40|6330.2|6324.2|6330.2|6324.2|6330.2|6324.2|6329.7|6323.7|0
1623668090000|2021-06-14 10:54:50|6330.6|6324.6|6331.1|6325.1|6331.1|6325.1|6330.6|6324.6|0
1623668100000|2021-06-14 10:55:00|6331.2|6325.2|6331.1|6325.1|6331.2|6325.2|6331.1|6325.1|0
1623668110000|2021-06-14 10:55:10|6331|6325|6331|6325|6331|6325|6331|6325|0
1623668120000|2021-06-14 10:55:20|6333.4|6327.4|6333.2|6327.2|6333.4|6327.4|6333.2|6327.2|2
1623668130000|2021-06-14 10:55:30|6332.9|6326.9|6331.7|6325.7|6332.9|6326.9|6331.7|6325.7|3
1623668140000|2021-06-14 10:55:40|6332.1|6326.1|6332.1|6326.1|6332.1|6326.1|6332.1|6326.1|0
1623668150000|2021-06-14 10:55:50|6332|6326|6332|6326|6332|6326|6332|6326|0
1623668160000|2021-06-14 10:56:00|6332.1|6326.1|6331.6|6325.6|6332.1|6326.1|6331.6|6325.6|0
1623668170000|2021-06-14 10:56:10|6331.7|6325.7|6331.7|6325.7|6331.7|6325.7|6331.7|6325.7|0
1623668180000|2021-06-14 10:56:20|6332.5|6326.5|6332.5|6326.5|6332.5|6326.5|6332.5|6326.5|1
1623668190000|2021-06-14 10:56:30|6332.9|6326.9|6332.7|6326.7|6332.9|6326.9|6332.7|6326.7|2
1623668210000|2021-06-14 10:56:50|6333.1|6327.1|6333.2|6327.2|6333.2|6327.2|6333.1|6327.1|1
1623668220000|2021-06-14 10:57:00|6333.1|6327.1|6332.1|6326.1|6333.1|6327.1|6331.7|6325.7|1
1623668240000|2021-06-14 10:57:20|6331.5|6325.5|6331.5|6325.5|6331.5|6325.5|6331.5|6325.5|2
1623668250000|2021-06-14 10:57:30|6331|6325|6331.2|6325.2|6331.2|6325.2|6330.6|6324.6|3
1623668270000|2021-06-14 10:57:50|6332.1|6326.1|6333.1|6327.1|6333.1|6327.1|6332.1|6326.1|1
1623668280000|2021-06-14 10:58:00|6333.5|6327.5|6336.7|6330.7|6336.7|6330.7|6333.5|6327.5|4
1623668290000|2021-06-14 10:58:10|6336.6|6330.6|6336.2|6330.2|6336.6|6330.6|6335.1|6329.1|5
1623668300000|2021-06-14 10:58:20|6336.1|6330.1|6332.4|6326.4|6336.1|6330.1|6332.4|6326.4|2
1623668310000|2021-06-14 10:58:30|6332|6326|6331.9|6325.9|6332|6326|6331.9|6325.9|1
1623668320000|2021-06-14 10:58:40|6331.7|6325.7|6331.2|6325.2|6331.7|6325.7|6331.2|6325.2|1
1623668330000|2021-06-14 10:58:50|6330.9|6324.9|6330.9|6324.9|6330.9|6324.9|6330.9|6324.9|0
1623668340000|2021-06-14 10:59:00|6330.7|6324.7|6330.6|6324.6|6330.7|6324.7|6330.6|6324.6|0
1623668370000|2021-06-14 10:59:30|6330.3|6324.3|6330.4|6324.4|6330.4|6324.4|6330.3|6324.3|0
1623668390000|2021-06-14 10:59:50|6329.9|6323.9|6330.4|6324.4|6330.4|6324.4|6329.9|6323.9|0
1623668400000|2021-06-14 11:00:00|6331.6|6325.6|6332.1|6326.1|6332.1|6326.1|6331.6|6325.6|1
1623668410000|2021-06-14 11:00:10|6330.6|6324.6|6331.1|6325.1|6331.1|6325.1|6330.6|6324.6|1
1623668420000|2021-06-14 11:00:20|6330.6|6324.6|6330.8|6324.8|6330.8|6324.8|6330.3|6324.3|4
1623668450000|2021-06-14 11:00:50|6330.4|6324.4|6330.3|6324.3|6330.4|6324.4|6330.3|6324.3|1
1623668460000|2021-06-14 11:01:00|6330.4|6324.4|6331.1|6325.1|6331.7|6325.7|6330.4|6324.4|3
1623668470000|2021-06-14 11:01:10|6331.2|6325.2|6333.7|6327.7|6334.1|6328.1|6331.2|6325.2|0
1623668480000|2021-06-14 11:01:20|6334.1|6328.1|6333.7|6327.7|6334.1|6328.1|6333.7|6327.7|0
1623668490000|2021-06-14 11:01:30|6334.2|6328.2|6333.6|6327.6|6334.2|6328.2|6333.6|6327.6|6
1623668500000|2021-06-14 11:01:40|6334.1|6328.1|6334.1|6328.1|6334.1|6328.1|6334.1|6328.1|0
1623668510000|2021-06-14 11:01:50|6333.7|6327.7|6333.7|6327.7|6333.7|6327.7|6333.7|6327.7|2
1623668520000|2021-06-14 11:02:00|6333.6|6327.6|6333.2|6327.2|6333.6|6327.6|6333.2|6327.2|0
1623668530000|2021-06-14 11:02:10|6334.5|6328.5|6334.4|6328.4|6334.5|6328.5|6334.4|6328.4|2
1623668540000|2021-06-14 11:02:20|6333.3|6327.3|6334.2|6328.2|6334.2|6328.2|6333.2|6327.2|1
1623668550000|2021-06-14 11:02:30|6334.5|6328.5|6334.5|6328.5|6335.4|6329.4|6334.2|6328.2|1
1623668580000|2021-06-14 11:03:00|6335|6329|6335.2|6329.2|6335.2|6329.2|6335|6329|0
1623668590000|2021-06-14 11:03:10|6335.1|6329.1|6335.1|6329.1|6335.1|6329.1|6335.1|6329.1|0
1623668600000|2021-06-14 11:03:20|6335|6329|6334.5|6328.5|6335.1|6329.1|6333.5|6327.5|18
1623668620000|2021-06-14 11:03:40|6335|6329|6335.1|6329.1|6335.5|6329.5|6335|6329|1
1623668640000|2021-06-14 11:04:00|6335.6|6329.6|6336.6|6330.6|6336.6|6330.6|6335.6|6329.6|3
1623668650000|2021-06-14 11:04:10|6337|6331|6338.6|6332.6|6338.6|6332.6|6337|6331|0
1623668660000|2021-06-14 11:04:20|6338.8|6332.8|6339.1|6333.1|6339.1|6333.1|6338.8|6332.8|0
1623668670000|2021-06-14 11:04:30|6339|6333|6338.6|6332.6|6339|6333|6338.1|6332.1|1
1623668680000|2021-06-14 11:04:40|6339.4|6333.4|6342.1|6336.1|6342.1|6336.1|6339.4|6333.4|10
1623668690000|2021-06-14 11:04:50|6341.7|6335.7|6341.4|6335.4|6341.7|6335.7|6341.4|6335.4|6
1623668700000|2021-06-14 11:05:00|6341.1|6335.1|6339.4|6333.4|6341.1|6335.1|6339.4|6333.4|2
1623668710000|2021-06-14 11:05:10|6338.9|6332.9|6338.9|6332.9|6338.9|6332.9|6338.9|6332.9|0
1623668720000|2021-06-14 11:05:20|||||||||1
1623668730000|2021-06-14 11:05:30|||||||||1
1623668750000|2021-06-14 11:05:50|6338.6|6332.6|6340.4|6334.4|6340.4|6334.4|6338.6|6332.6|2
1623668760000|2021-06-14 11:06:00|6340.7|6334.7|6338.6|6332.6|6340.7|6334.7|6338.6|6332.6|5
1623668780000|2021-06-14 11:06:20|6338.4|6332.4|6338.3|6332.3|6338.4|6332.4|6337.9|6331.9|1
1623668790000|2021-06-14 11:06:30|6337.9|6331.9|6335.9|6329.9|6337.9|6331.9|6335.9|6329.9|1
1623668800000|2021-06-14 11:06:40|6335.2|6329.2|6336.7|6330.7|6336.7|6330.7|6335.2|6329.2|1
1623668810000|2021-06-14 11:06:50|6336.9|6330.9|6336.7|6330.7|6337.1|6331.1|6336.7|6330.7|0
1623668820000|2021-06-14 11:07:00|6336.6|6330.6|6336.7|6330.7|6336.7|6330.7|6336.1|6330.1|2
1623668830000|2021-06-14 11:07:10|6337.1|6331.1|6337|6331|6337.3|6331.3|6337|6331|0
1623668840000|2021-06-14 11:07:20|6336.8|6330.8|6336.7|6330.7|6337|6331|6336.7|6330.7|3
1623668860000|2021-06-14 11:07:40|6336.4|6330.4|6336.6|6330.6|6336.6|6330.6|6336.4|6330.4|1
1623668870000|2021-06-14 11:07:50|6336.4|6330.4|6336.4|6330.4|6336.4|6330.4|6336.4|6330.4|0
1623668890000|2021-06-14 11:08:10|6336.6|6330.6|6336.6|6330.6|6336.6|6330.6|6336.6|6330.6|0
1623668910000|2021-06-14 11:08:30|6337.1|6331.1|6339.8|6333.8|6340.8|6334.8|6337.1|6331.1|2
1623668920000|2021-06-14 11:08:40|6339.7|6333.7|6339.3|6333.3|6339.7|6333.7|6339.3|6333.3|0
1623668930000|2021-06-14 11:08:50|6339|6333|6338|6332|6339|6333|6338|6332|1
1623668940000|2021-06-14 11:09:00|6338.3|6332.3|6338|6332|6338.3|6332.3|6338|6332|0
1623668950000|2021-06-14 11:09:10|6337.5|6331.5|6338.3|6332.3|6338.3|6332.3|6337.5|6331.5|1
1623668960000|2021-06-14 11:09:20|6338|6332|6338|6332|6338|6332|6338|6332|1
1623668970000|2021-06-14 11:09:30|6338.1|6332.1|6336.4|6330.4|6338.1|6332.1|6336.4|6330.4|4
1623668980000|2021-06-14 11:09:40|6336.3|6330.3|6335|6329|6336.4|6330.4|6334.2|6328.2|1
1623669000000|2021-06-14 11:10:00|6334.3|6328.3|6333.8|6327.8|6334.8|6328.8|6333|6327|3
1623669020000|2021-06-14 11:10:20|6333.7|6327.7|6335.5|6329.5|6335.5|6329.5|6333.7|6327.7|1
1623669030000|2021-06-14 11:10:30|6335.1|6329.1|6335.8|6329.8|6335.8|6329.8|6335.1|6329.1|0
1623669040000|2021-06-14 11:10:40|6335.5|6329.5|6334.6|6328.6|6338.2|6332.2|6333.2|6327.2|4
1623669050000|2021-06-14 11:10:50|6334.4|6328.4|6333.9|6327.9|6334.6|6328.6|6333.4|6327.4|12
1623669060000|2021-06-14 11:11:00|6333.6|6327.6|6334.1|6328.1|6334.1|6328.1|6333.4|6327.4|0
1623669070000|2021-06-14 11:11:10|6333.9|6327.9|6333.2|6327.2|6333.9|6327.9|6333.2|6327.2|0
1623669080000|2021-06-14 11:11:20|6333.1|6327.1|6333.6|6327.6|6333.6|6327.6|6332.6|6326.6|2
1623669090000|2021-06-14 11:11:30|6334.2|6328.2|6333.6|6327.6|6334.6|6328.6|6333.6|6327.6|1
1623669100000|2021-06-14 11:11:40|6333.2|6327.2|6333.3|6327.3|6333.6|6327.6|6332.6|6326.6|1
1623669110000|2021-06-14 11:11:50|6333.6|6327.6|6333.1|6327.1|6333.6|6327.6|6333.1|6327.1|1
1623669120000|2021-06-14 11:12:00|6333.6|6327.6|6333.6|6327.6|6333.6|6327.6|6333.6|6327.6|1
1623669130000|2021-06-14 11:12:10|6334.1|6328.1|6333.4|6327.4|6334.1|6328.1|6332.9|6326.9|1
1623669150000|2021-06-14 11:12:30|6333.6|6327.6|6334.6|6328.6|6334.6|6328.6|6333.6|6327.6|0
1623669160000|2021-06-14 11:12:40|6334.2|6328.2|6333.1|6327.1|6334.6|6328.6|6333.1|6327.1|2
1623669170000|2021-06-14 11:12:50|6333.2|6327.2|6333|6327|6333.2|6327.2|6332.3|6326.3|1
1623669180000|2021-06-14 11:13:00|6333.5|6327.5|6333|6327|6333.5|6327.5|6333|6327|0
1623669190000|2021-06-14 11:13:10|6333.4|6327.4|6333.4|6327.4|6333.4|6327.4|6333.4|6327.4|0
1623669200000|2021-06-14 11:13:20|6333|6327|6333|6327|6333|6327|6333|6327|0
1623669210000|2021-06-14 11:13:30|6332.9|6326.9|6332.3|6326.3|6332.9|6326.9|6332.3|6326.3|1
1623669230000|2021-06-14 11:13:50|||||||||1
1623669240000|2021-06-14 11:14:00|6332.4|6326.4|6332|6326|6333.8|6327.8|6331.6|6325.6|5
1623669250000|2021-06-14 11:14:10|6331.5|6325.5|6332.3|6326.3|6332.3|6326.3|6331.5|6325.5|1
1623669290000|2021-06-14 11:14:50|6331.6|6325.6|6329.3|6323.3|6331.6|6325.6|6328.8|6322.8|18
1623669300000|2021-06-14 11:15:00|6329.2|6323.2|6328.7|6322.7|6329.2|6323.2|6328.6|6322.6|1
1623669310000|2021-06-14 11:15:10|6328.8|6322.8|6328.9|6322.9|6329.2|6323.2|6327.9|6321.9|10
1623669320000|2021-06-14 11:15:20|||||||||1
1623669360000|2021-06-14 11:16:00|||||||||2
1623669380000|2021-06-14 11:16:20|||||||||2
1623669390000|2021-06-14 11:16:30|||||||||1
1623669410000|2021-06-14 11:16:50|6328.8|6322.8|6327.5|6321.5|6328.8|6322.8|6327.5|6321.5|4
1623669420000|2021-06-14 11:17:00|6326.5|6320.5|6326.5|6320.5|6326.6|6320.6|6326.5|6320.5|13
1623669430000|2021-06-14 11:17:10|6326.6|6320.6|6326.6|6320.6|6326.6|6320.6|6326.6|6320.6|1
1623669440000|2021-06-14 11:17:20|6326.5|6320.5|6326.5|6320.5|6326.5|6320.5|6326.5|6320.5|1
1623669450000|2021-06-14 11:17:30|6325.5|6319.5|6325.5|6319.5|6325.5|6319.5|6325.5|6319.5|1
1623669460000|2021-06-14 11:17:40|6325.3|6319.3|6326.5|6320.5|6326.5|6320.5|6325.3|6319.3|2
1623669470000|2021-06-14 11:17:50|6325.3|6319.3|6325.3|6319.3|6325.3|6319.3|6325.3|6319.3|2
1623669480000|2021-06-14 11:18:00|6325.2|6319.2|6309|6303|6325.2|6319.2|6308.1|6302.1|59
1623669490000|2021-06-14 11:18:10|6309.1|6303.1|6314.4|6308.4|6314.6|6308.6|6309.1|6301.8|16
1623669500000|2021-06-14 11:18:20|6314.6|6308.6|6312.6|6306.6|6314.6|6308.6|6312.6|6306.6|7
1623669510000|2021-06-14 11:18:30|6313.1|6307.1|6315.6|6309.6|6315.6|6309.6|6313.1|6307.1|0
1623669520000|2021-06-14 11:18:40|6315.5|6309.5|6315.8|6309.8|6316.1|6310.1|6315.1|6309.1|40
1623669530000|2021-06-14 11:18:50|6315.9|6309.9|6316.1|6310.1|6316.3|6310.3|6315.8|6309.8|5
1623669540000|2021-06-14 11:19:00|6315.8|6309.8|6314.4|6308.4|6316.5|6310.5|6314.4|6308.4|9
1623669550000|2021-06-14 11:19:10|6313.8|6307.8|6312.2|6306.2|6313.8|6307.8|6312.2|6306.2|5
1623669560000|2021-06-14 11:19:20|6312.6|6306.6|6312.1|6306.1|6312.6|6306.6|6312.1|6306.1|1
1623669570000|2021-06-14 11:19:30|6312.4|6306.4|6313.2|6307.2|6313.2|6307.2|6312.4|6306.4|4
1623669580000|2021-06-14 11:19:40|6313.6|6307.6|6313.6|6307.6|6313.6|6307.6|6313.6|6307.6|0
1623669590000|2021-06-14 11:19:50|6313.4|6307.4|6312.6|6306.6|6313.4|6307.4|6312.6|6306.6|0
1623669600000|2021-06-14 11:20:00|6312.9|6306.9|6312.6|6306.6|6313.2|6307.2|6312.6|6306.6|3
1623669610000|2021-06-14 11:20:10|6312.4|6306.4|6312.1|6306.1|6312.4|6306.4|6311.8|6305.8|1
1623669620000|2021-06-14 11:20:20|6312.6|6306.6|6312.6|6306.6|6312.6|6306.6|6312.6|6306.6|2
1623669630000|2021-06-14 11:20:30|6312.3|6306.3|6303.1|6297.1|6312.3|6306.3|6303.1|6297.1|26
1623669640000|2021-06-14 11:20:40|6302.7|6296.7|6303.8|6297.8|6305.1|6299.1|6302.7|6296.7|1
1623669650000|2021-06-14 11:20:50|6303.4|6297.4|6303.7|6297.7|6304.7|6298.7|6303.4|6297.4|11
1623669660000|2021-06-14 11:21:00|6303.8|6297.8|6303.5|6297.5|6304.2|6298.2|6303.5|6297.5|4
1623669670000|2021-06-14 11:21:10|6302.6|6296.6|6303.4|6297.4|6304.4|6298.4|6302.6|6296.6|0
1623669680000|2021-06-14 11:21:20|6306.3|6300.3|6308.6|6302.6|6309|6303|6306.3|6300.3|12
1623669690000|2021-06-14 11:21:30|6309.4|6303.4|6309.7|6303.7|6311.7|6305.7|6309.4|6303.4|18
1623669700000|2021-06-14 11:21:40|6309|6303|6307.9|6301.9|6309|6303|6307.9|6301.9|12
1623669710000|2021-06-14 11:21:50|6308.3|6302.3|6308.3|6302.3|6308.3|6302.3|6308.3|6302.3|0
1623669720000|2021-06-14 11:22:00|6308.4|6302.4|6310.1|6304.1|6310.1|6304.1|6308.4|6302.4|1
1623669730000|2021-06-14 11:22:10|6309.7|6303.7|6309.7|6303.7|6309.9|6303.9|6309.6|6303.6|0
1623669740000|2021-06-14 11:22:20|6308.7|6302.7|6309.6|6303.6|6309.6|6303.6|6308.7|6302.7|12
1623669750000|2021-06-14 11:22:30|6307.6|6301.6|6308.8|6302.8|6309.4|6303.4|6307.6|6301.6|9
1623669760000|2021-06-14 11:22:40|6308.6|6302.6|6304.1|6298.1|6308.6|6302.6|6304.1|6298.1|11
1623669770000|2021-06-14 11:22:50|6307.4|6297.4|6307.9|6297.9|6308.3|6300.7|6306.7|6297.4|5
1623669780000|2021-06-14 11:23:00|6308.3|6298.3|6306.1|6300.1|6308.3|6300.4|6304.6|6298.3|0
1623669790000|2021-06-14 11:23:10|6306.8|6300.8|6306.8|6300.8|6306.8|6300.8|6306.8|6300.8|0
1623669810000|2021-06-14 11:23:30|6306.4|6300.4|6306.8|6300.8|6306.8|6300.8|6306.4|6300.4|0
1623669820000|2021-06-14 11:23:40|6308.3|6298.3|6306|6300|6308.3|6300|6305.6|6298.3|5
1623669830000|2021-06-14 11:23:50|6306.1|6300.1|6303.9|6297.9|6306.1|6300.1|6303.9|6297.9|1
1623669840000|2021-06-14 11:24:00|6304.5|6298.5|6304.8|6298.8|6305.1|6299.1|6304.4|6298.4|0
1623669850000|2021-06-14 11:24:10|6305.1|6299.1|6304.8|6298.8|6305.1|6299.1|6304.8|6298.8|0
1623669860000|2021-06-14 11:24:20|6305.1|6299.1|6305.1|6299.1|6305.1|6299.1|6304.8|6298.8|0
1623669870000|2021-06-14 11:24:30|6304.8|6298.8|6304.8|6298.8|6304.8|6298.8|6304.8|6298.8|0
1623669880000|2021-06-14 11:24:40|6305.1|6299.1|6305.1|6299.1|6305.1|6299.1|6305.1|6299.1|0
1623669890000|2021-06-14 11:24:50|6304.8|6298.8|6303.1|6297.1|6304.8|6298.8|6303.1|6297.1|13
1623669900000|2021-06-14 11:25:00|6303.4|6297.4|6303.8|6297.8|6303.8|6297.8|6303.4|6297.4|0
1623669910000|2021-06-14 11:25:10|6304.1|6298.1|6303.5|6297.5|6305.1|6299.1|6303.5|6297.5|6
1623669920000|2021-06-14 11:25:20|6302.9|6296.9|6302.6|6296.6|6303.1|6297.1|6302.6|6296.6|0
1623669930000|2021-06-14 11:25:30|6303.1|6297.1|6302.5|6296.5|6303.1|6297.1|6300.5|6294.5|6
1623669940000|2021-06-14 11:25:40|6302|6296|6302|6296|6302|6296|6302|6296|0
1623669950000|2021-06-14 11:25:50|6302.4|6296.4|6301.9|6295.9|6302.4|6296.4|6301.9|6295.9|0
1623669960000|2021-06-14 11:26:00|6300.5|6294.5|6300.5|6294.5|6300.5|6294.5|6300.5|6294.5|5
1623669970000|2021-06-14 11:26:10|6300|6294|6300.4|6294.4|6300.4|6294.4|6299.9|6293.9|0
1623669980000|2021-06-14 11:26:20|6300.5|6294.5|6300|6294|6300.5|6294.5|6300|6294|2
1623669990000|2021-06-14 11:26:30|6299.7|6293.7|6301.3|6295.3|6302.4|6296.4|6299.7|6293.7|1
1623670000000|2021-06-14 11:26:40|6301.4|6295.4|6301.3|6295.3|6302.1|6296.1|6301|6295|0
1623670020000|2021-06-14 11:27:00|6301.1|6295.1|6301|6295|6301.1|6295.1|6300.2|6294.2|2
1623670030000|2021-06-14 11:27:10|6299.1|6293.1|6300.1|6294.1|6300.1|6294.1|6299.1|6293.1|11
1623670040000|2021-06-14 11:27:20|6299.6|6293.6|6299.6|6293.6|6299.6|6293.6|6299.6|6293.6|1
1623670060000|2021-06-14 11:27:40|6299.7|6293.7|6300.6|6294.6|6302.7|6296.7|6299.7|6293.7|11
1623670070000|2021-06-14 11:27:50|6300.7|6294.7|6300.1|6294.1|6301.7|6295.7|6300.1|6294.1|5
1623670080000|2021-06-14 11:28:00|6300.2|6294.2|6300.1|6294.1|6300.9|6294.9|6300.1|6294.1|3
1623670100000|2021-06-14 11:28:20|6300.2|6294.2|6301.1|6295.1|6301.1|6295.1|6299.6|6293.6|4
1623670110000|2021-06-14 11:28:30|6304.6|6298.6|6304.3|6298.3|6304.6|6298.6|6303.1|6297.1|18
1623670120000|2021-06-14 11:28:40|6303.1|6297.1|6302.6|6296.6|6304.7|6298.7|6302.6|6296.6|0
1623670130000|2021-06-14 11:28:50|6302.8|6296.8|6302.6|6296.6|6302.9|6296.9|6302.6|6296.6|0
1623670140000|2021-06-14 11:29:00|6302.8|6296.8|6302.8|6296.8|6302.8|6296.8|6302.3|6296.3|0
1623670150000|2021-06-14 11:29:10|6302.4|6296.4|6300.5|6294.5|6302.8|6296.8|6300.5|6294.5|3
1623670160000|2021-06-14 11:29:20|6299.7|6293.7|6296.1|6290.1|6300.8|6294.8|6296.1|6290.1|15
1623670170000|2021-06-14 11:29:30|6300.6|6294.6|6300.6|6294.6|6300.6|6294.6|6300.6|6294.6|7
1623670180000|2021-06-14 11:29:40|6301|6295|6300.2|6294.2|6301|6295|6300.2|6294.2|0
1623670190000|2021-06-14 11:29:50|6299.8|6293.8|6300.2|6294.2|6300.2|6294.2|6299.8|6293.8|0
1623670200000|2021-06-14 11:30:00|6299.7|6293.7|6298.3|6292.3|6299.8|6293.8|6298.3|6292.3|6
1623670210000|2021-06-14 11:30:10|6298.5|6292.5|6302.6|6296.6|6303|6297|6298.5|6292.5|13
1623670220000|2021-06-14 11:30:20|6302.1|6296.1|6303.6|6297.6|6303.6|6297.6|6302.1|6296.1|1
1623670230000|2021-06-14 11:30:30|6303.3|6297.3|6299.1|6293.1|6303.3|6297.3|6298.8|6292.8|4
1623670240000|2021-06-14 11:30:40|6300.8|6294.8|6302.7|6296.7|6302.7|6296.7|6300.8|6294.8|1
1623670250000|2021-06-14 11:30:50|6302.3|6296.3|6300.7|6294.7|6302.3|6296.3|6299.7|6293.7|6
1623670260000|2021-06-14 11:31:00|6301|6295|6301.2|6295.2|6301.2|6295.2|6300.7|6294.7|0
1623670270000|2021-06-14 11:31:10|6300.8|6294.8|6301|6295|6301.3|6295.3|6300.8|6294.8|0
1623670280000|2021-06-14 11:31:20|6301.3|6295.3|6300.8|6294.8|6301.3|6295.3|6300.8|6294.8|0
1623670290000|2021-06-14 11:31:30|6301.5|6295.5|6302.6|6296.6|6303.3|6297.3|6301.1|6295.1|3
1623670300000|2021-06-14 11:31:40|6303.4|6297.4|6303.1|6297.1|6304.3|6298.3|6303.1|6297.1|1
1623670310000|2021-06-14 11:31:50|6303.3|6297.3|6303.2|6297.2|6303.5|6297.5|6303|6297|0
1623670320000|2021-06-14 11:32:00|6303.5|6297.5|6303.8|6297.8|6303.8|6297.8|6303.5|6297.5|1
1623670330000|2021-06-14 11:32:10|6304.7|6298.7|6304.7|6298.7|6304.7|6298.7|6304.7|6298.7|3
1623670340000|2021-06-14 11:32:20|6305|6299|6305.5|6299.5|6305.7|6299.7|6304.7|6298.7|2
1623670350000|2021-06-14 11:32:30|6305.2|6299.2|6305.2|6299.2|6305.3|6299.3|6305.2|6299.2|1
1623670360000|2021-06-14 11:32:40|6304.8|6298.8|6304.8|6298.8|6304.8|6298.8|6304.8|6298.8|0
1623670370000|2021-06-14 11:32:50|6305.2|6299.2|6305.3|6299.3|6305.3|6299.3|6304.8|6298.8|0
1623670380000|2021-06-14 11:33:00|6305.2|6299.2|6304.3|6298.3|6305.2|6299.2|6304.3|6298.3|3
1623670390000|2021-06-14 11:33:10|6304.8|6298.8|6304|6298|6304.8|6298.8|6304|6298|10
1623670400000|2021-06-14 11:33:20|6303.7|6297.7|6303.7|6297.7|6303.7|6297.7|6303.7|6297.7|0
1623670410000|2021-06-14 11:33:30|6304|6298|6302|6296|6304.4|6298.4|6302|6296|5
1623670420000|2021-06-14 11:33:40|6301.7|6295.7|6300.8|6294.8|6301.7|6295.7|6300.8|6294.8|1
1623670430000|2021-06-14 11:33:50|||||||||1
1623670440000|2021-06-14 11:34:00|6300.7|6294.7|6300.7|6294.7|6300.7|6294.7|6300.7|6294.7|0
1623670450000|2021-06-14 11:34:10|6301.2|6295.2|6298.8|6292.8|6301.2|6295.2|6298.8|6292.8|9
1623670460000|2021-06-14 11:34:20|6299.2|6293.2|6299.8|6293.8|6299.8|6293.8|6298.8|6292.8|0
1623670480000|2021-06-14 11:34:40|6298.5|6292.5|6298.3|6292.3|6299.2|6293.2|6298.3|6292.3|3
1623670500000|2021-06-14 11:35:00|6297.3|6291.3|6297.2|6291.2|6297.7|6291.7|6297.2|6291.2|5
1623670510000|2021-06-14 11:35:10|6297.5|6291.5|6297.2|6291.2|6297.5|6291.5|6297.2|6291.2|0
1623670520000|2021-06-14 11:35:20|6297.5|6291.5|6297.2|6291.2|6297.5|6291.5|6297.2|6291.2|0
1623670530000|2021-06-14 11:35:30|6297.4|6291.4|6297.5|6291.5|6297.5|6291.5|6297.4|6291.4|1
1623670560000|2021-06-14 11:36:00|6299|6293|6297.3|6291.3|6299|6293|6297.3|6291.3|4
1623670570000|2021-06-14 11:36:10|6297.7|6291.7|6297.3|6291.3|6299.2|6293.2|6297.2|6291.2|2
1623670580000|2021-06-14 11:36:20|6297.1|6291.1|6296.7|6290.7|6297.5|6291.5|6295.8|6289.8|10
1623670590000|2021-06-14 11:36:30|6296.3|6290.3|6296.7|6290.7|6296.7|6290.7|6296.3|6290.3|0
1623670600000|2021-06-14 11:36:40|6296.2|6290.2|6296.2|6290.2|6296.2|6290.2|6296.2|6290.2|3
1623670610000|2021-06-14 11:36:50|6296.3|6290.3|6296.3|6290.3|6296.3|6290.3|6295.8|6289.8|0
1623670620000|2021-06-14 11:37:00|6295.9|6289.9|6296.3|6290.3|6296.3|6290.3|6295.9|6289.9|0
1623670630000|2021-06-14 11:37:10|6296.7|6290.7|6296.7|6290.7|6296.7|6290.7|6296.7|6290.7|0
1623670650000|2021-06-14 11:37:30|6295.8|6289.8|6295.7|6289.7|6295.8|6289.8|6295.7|6289.7|6
1623670660000|2021-06-14 11:37:40|6295.9|6289.9|6296.7|6290.7|6296.7|6290.7|6295.9|6289.9|2
1623670680000|2021-06-14 11:38:00|6296.5|6290.5|6296.3|6290.3|6296.5|6290.5|6295.8|6289.8|2
1623670690000|2021-06-14 11:38:10|6296.7|6290.7|6295.8|6289.8|6296.7|6290.7|6295.8|6289.8|0
1623670700000|2021-06-14 11:38:20|6295.7|6289.7|6292.5|6286.5|6295.7|6289.7|6292.5|6286.5|5
1623670710000|2021-06-14 11:38:30|6290.7|6284.7|6289.4|6283.4|6290.7|6284.7|6289.4|6283.4|4
1623670720000|2021-06-14 11:38:40|6288.6|6282.6|6285.2|6279.2|6289|6283|6285.2|6279.2|12
1623670730000|2021-06-14 11:38:50|6285|6279|6285.2|6279.2|6285.2|6279.2|6285|6279|4
1623670740000|2021-06-14 11:39:00|6285.6|6279.6|6286.7|6280.7|6287.7|6281.7|6285.6|6279.6|6
1623670750000|2021-06-14 11:39:10|6286.3|6280.3|6287|6281|6287.2|6281.2|6285.2|6279.2|3
1623670760000|2021-06-14 11:39:20|6286.3|6280.3|6285.2|6279.2|6286.3|6280.3|6285.2|6279.2|8
1623670770000|2021-06-14 11:39:30|6284.8|6278.8|6282.8|6276.8|6285.7|6279.7|6282.8|6276.8|15
1623670780000|2021-06-14 11:39:40|6282.9|6276.9|6281.4|6275.4|6282.9|6276.9|6281|6275|6
1623670790000|2021-06-14 11:39:50|6281.9|6275.9|6281.7|6275.7|6282.3|6276.3|6281.3|6275.3|1
1623670800000|2021-06-14 11:40:00|6282.2|6276.2|6283.9|6277.9|6283.9|6277.9|6281.4|6275.4|3
1623670810000|2021-06-14 11:40:10|6283.8|6277.8|6284.8|6278.8|6284.8|6278.8|6282.6|6276.6|6
1623670820000|2021-06-14 11:40:20|6285.2|6279.2|6284.9|6278.9|6285.4|6279.4|6284.4|6278.4|7
1623670830000|2021-06-14 11:40:30|6285.2|6279.2|6284.1|6278.1|6285.2|6279.2|6283.7|6277.7|9
1623670840000|2021-06-14 11:40:40|6283.7|6277.7|6284.1|6278.1|6284.1|6278.1|6283.7|6277.7|2
1623670850000|2021-06-14 11:40:50|6283.9|6277.9|6284.2|6278.2|6284.2|6278.2|6283.9|6277.9|2
1623670860000|2021-06-14 11:41:00|6285.2|6279.2|6284.9|6278.9|6285.2|6279.2|6284.9|6278.9|6
1623670870000|2021-06-14 11:41:10|6284.2|6278.2|6284.9|6278.9|6284.9|6278.9|6284.2|6278.2|0
1623670880000|2021-06-14 11:41:20|6285|6279|6285.7|6279.7|6285.7|6279.7|6285|6279|1
1623670890000|2021-06-14 11:41:30|6286.7|6280.7|6286|6280|6286.7|6280.7|6285.9|6279.9|0
1623670900000|2021-06-14 11:41:40|6285.9|6279.9|6286|6280|6286|6280|6285.9|6279.9|0
1623670920000|2021-06-14 11:42:00|6286.4|6280.4|6286.4|6280.4|6287.7|6281.7|6286.4|6280.4|3
1623670930000|2021-06-14 11:42:10|6286.5|6280.5|6286|6280|6286.9|6280.9|6286|6280|6
1623670940000|2021-06-14 11:42:20|6285.9|6279.9|6286.1|6280.1|6286.2|6280.2|6285.4|6279.4|1
1623670950000|2021-06-14 11:42:30|6285.7|6279.7|6287.5|6281.5|6288.5|6281.9|6285.7|6278.5|2
1623670960000|2021-06-14 11:42:40|6288|6282|6287.7|6281.7|6288|6282|6287.7|6281.7|0
1623670970000|2021-06-14 11:42:50|6288|6282|6288|6282|6288|6282|6288|6282|0
1623670980000|2021-06-14 11:43:00|6288.4|6282.4|6290.2|6284.2|6290.2|6284.2|6288.4|6282.4|2
1623670990000|2021-06-14 11:43:10|6290.3|6284.3|6291.6|6285.6|6291.6|6285.6|6290.3|6284.3|1
1623671000000|2021-06-14 11:43:20|6293.1|6287.1|6292.6|6286.6|6293.1|6287.1|6292.6|6286.6|1
1623671010000|2021-06-14 11:43:30|6292.8|6286.8|6293.1|6287.1|6293.1|6287.1|6292.8|6286.8|1
1623671030000|2021-06-14 11:43:50|6292.1|6286.1|6292.1|6286.1|6292.6|6286.6|6292.1|6286.1|1
1623671040000|2021-06-14 11:44:00|6292.6|6286.6|6290.2|6284.2|6292.6|6286.6|6290.2|6284.2|3
1623671050000|2021-06-14 11:44:10|6290.4|6284.4|6290.2|6284.2|6290.4|6284.4|6290.2|6284.2|0
1623671060000|2021-06-14 11:44:20|6290.1|6284.1|6289|6283|6290.1|6284.1|6289|6283|0
1623671070000|2021-06-14 11:44:30|6288.9|6282.9|6288.9|6282.9|6288.9|6282.9|6288.9|6282.9|0
1623671080000|2021-06-14 11:44:40|6289|6283|6288.6|6282.6|6289.5|6283.5|6288.6|6282.6|0
1623671090000|2021-06-14 11:44:50|6288|6282|6287.4|6281.4|6288|6282|6287.4|6281.4|1
1623671100000|2021-06-14 11:45:00|6287.5|6281.5|6287.5|6281.5|6287.5|6281.5|6287.5|6281.5|0
1623671120000|2021-06-14 11:45:20|6287.6|6281.6|6288|6282|6288|6282|6287.6|6281.6|0
1623671130000|2021-06-14 11:45:30|6288.1|6282.1|6288.5|6282.5|6288.6|6282.6|6288.1|6282.1|1
1623671150000|2021-06-14 11:45:50|6288.6|6282.6|6288.6|6282.6|6288.6|6282.6|6288.6|6282.6|1
1623671160000|2021-06-14 11:46:00|6288.8|6282.8|6289.1|6283.1|6289.1|6283.1|6288.8|6282.8|1
1623671170000|2021-06-14 11:46:10|||||||||1
1623671190000|2021-06-14 11:46:30|6290.2|6284.2|6289.1|6283.1|6290.2|6284.2|6289.1|6283.1|6
1623671200000|2021-06-14 11:46:40|6289|6283|6289|6283|6289|6283|6289|6283|1
1623671220000|2021-06-14 11:47:00|6288.6|6282.6|6288.6|6282.6|6288.6|6282.6|6288.6|6282.6|0
1623671230000|2021-06-14 11:47:10|6289.1|6283.1|6289.1|6283.1|6289.1|6283.1|6289.1|6283.1|0
1623671270000|2021-06-14 11:47:50|6289.3|6283.3|6288|6282|6289.3|6283.3|6288|6282|5
1623671290000|2021-06-14 11:48:10|6288.5|6282.5|6289.5|6283.5|6289.5|6283.5|6288.5|6282.5|3
1623671300000|2021-06-14 11:48:20|6289.1|6283.1|6289.1|6283.1|6289.8|6283.8|6289.1|6283.1|5
1623671310000|2021-06-14 11:48:30|6289.5|6283.5|6289.1|6283.1|6289.5|6283.5|6289.1|6283.1|5
1623671320000|2021-06-14 11:48:40|6290.3|6284.3|6289.1|6283.1|6290.3|6284.3|6289.1|6283.1|4
1623671330000|2021-06-14 11:48:50|6288.6|6282.6|6288.6|6282.6|6288.6|6282.6|6288.6|6282.6|4
1623671340000|2021-06-14 11:49:00|6289.3|6283.3|6289.1|6283.1|6289.3|6283.3|6288.6|6282.6|2
1623671350000|2021-06-14 11:49:10|6288.9|6282.9|6288.9|6282.9|6288.9|6282.9|6288.9|6282.9|3
1623671360000|2021-06-14 11:49:20|6287.9|6281.9|6287.9|6281.9|6287.9|6281.9|6287.9|6281.9|4
1623671370000|2021-06-14 11:49:30|6287.7|6281.7|6287.9|6281.9|6287.9|6281.9|6287.7|6281.7|0
1623671380000|2021-06-14 11:49:40|6288.2|6282.2|6288.2|6282.2|6288.2|6282.2|6288.2|6282.2|0
1623671400000|2021-06-14 11:50:00|6287.9|6281.9|6287.9|6281.9|6288.6|6282.6|6287.9|6281.9|0
1623671410000|2021-06-14 11:50:10|6287.7|6281.7|6287.8|6281.8|6287.8|6281.8|6287.7|6281.7|0
1623671430000|2021-06-14 11:50:30|6288.2|6282.2|6288.2|6282.2|6288.2|6282.2|6288.2|6282.2|0
1623671440000|2021-06-14 11:50:40|6287.8|6281.8|6288.8|6282.8|6288.8|6282.8|6287.8|6281.8|1
1623671450000|2021-06-14 11:50:50|6287.8|6281.8|6287.8|6281.8|6287.8|6281.8|6287.8|6281.8|2
1623671460000|2021-06-14 11:51:00|6286.6|6280.6|6287.3|6281.3|6288.1|6282.1|6285.3|6279.3|3
1623671480000|2021-06-14 11:51:20|6287.7|6281.7|6287.8|6281.8|6288.2|6282.2|6287.6|6281.6|1
1623671490000|2021-06-14 11:51:30|6288.2|6282.2|6287.8|6281.8|6288.2|6282.2|6287.8|6281.8|1
1623671500000|2021-06-14 11:51:40|6288.1|6282.1|6288.6|6282.6|6289.6|6283.6|6287.7|6281.7|1
1623671510000|2021-06-14 11:51:50|6288.2|6282.2|6288.6|6282.6|6290.4|6284.4|6288.2|6282.2|0
1623671520000|2021-06-14 11:52:00|6288.3|6282.3|6288.3|6282.3|6288.3|6282.3|6288.3|6282.3|0
1623671530000|2021-06-14 11:52:10|6289.7|6283.7|6293.7|6287.7|6293.7|6287.7|6289.7|6283.7|3
1623671540000|2021-06-14 11:52:20|6293.3|6287.3|6293.3|6287.3|6293.8|6287.8|6293.3|6287.3|1
1623671550000|2021-06-14 11:52:30|6293.8|6287.8|6297|6291|6301.2|6295.2|6293.8|6287.8|11
1623671560000|2021-06-14 11:52:40|6296.3|6290.3|6299.5|6293.5|6299.8|6293.8|6296.3|6290.3|4
1623671570000|2021-06-14 11:52:50|6299.8|6293.8|6300.3|6294.3|6300.8|6294.8|6299.8|6293.8|0
1623671580000|2021-06-14 11:53:00|6300.8|6294.8|6301.8|6295.8|6301.8|6295.8|6300.8|6294.8|4
1623671590000|2021-06-14 11:53:10|6301.6|6295.6|6301.1|6295.1|6301.6|6295.6|6301.1|6295.1|3
1623671610000|2021-06-14 11:53:30|6300.6|6294.6|6300.6|6294.6|6301.1|6295.1|6300.6|6294.6|2
1623671620000|2021-06-14 11:53:40|6300.1|6294.1|6297.6|6291.6|6300.1|6294.1|6297.6|6291.6|1
1623671630000|2021-06-14 11:53:50|6297.8|6291.8|6297.6|6291.6|6297.8|6291.8|6297.6|6291.6|0
1623671640000|2021-06-14 11:54:00|6298|6292|6299.6|6293.6|6299.6|6293.6|6297.6|6291.6|1
1623671670000|2021-06-14 11:54:30|||||||||3
1623671680000|2021-06-14 11:54:40|6300|6294|6301.6|6295.6|6301.6|6295.6|6300|6294|2
1623671690000|2021-06-14 11:54:50|6301.8|6295.8|6299.4|6293.4|6302.5|6296.5|6299.4|6293.4|4
1623671700000|2021-06-14 11:55:00|6299.2|6293.2|6299.7|6293.7|6299.7|6293.7|6299.2|6293.2|2
1623671710000|2021-06-14 11:55:10|6299.8|6293.8|6301.5|6295.5|6302|6296|6299.7|6293.7|3
1623671720000|2021-06-14 11:55:20|6301.3|6295.3|6301.3|6295.3|6301.3|6295.3|6301.3|6295.3|2
1623671730000|2021-06-14 11:55:30|6301.6|6295.6|6302.3|6296.3|6302.6|6296.6|6301.6|6295.6|0
1623671740000|2021-06-14 11:55:40|6302.1|6296.1|6302.5|6296.5|6302.5|6296.5|6301.9|6295.9|3
1623671750000|2021-06-14 11:55:50|||||||||1
1623671760000|2021-06-14 11:56:00|6302|6296|6298.9|6292.9|6303|6297|6298.2|6292.2|6
1623671770000|2021-06-14 11:56:10|6299|6293|6299|6293|6299|6293|6299|6293|0
1623671780000|2021-06-14 11:56:20|6300.8|6294.8|6301.6|6295.6|6301.8|6295.8|6300.8|6294.8|5
1623671790000|2021-06-14 11:56:30|6302.3|6296.3|6301.8|6295.8|6302.5|6296.5|6301.8|6295.8|0
1623671800000|2021-06-14 11:56:40|6302.3|6296.3|6301.8|6295.8|6302.3|6296.3|6301.8|6295.8|0
1623671810000|2021-06-14 11:56:50|6302.3|6296.3|6302.7|6296.7|6302.7|6296.7|6302.3|6296.3|0
1623671820000|2021-06-14 11:57:00|6302.3|6296.3|6303.3|6297.3|6303.3|6297.3|6302.3|6296.3|0
1623671830000|2021-06-14 11:57:10|6302.8|6296.8|6302.8|6296.8|6302.8|6296.8|6302.3|6296.3|5
1623671840000|2021-06-14 11:57:20|6303|6297|6303.3|6297.3|6303.3|6297.3|6303|6297|0
1623671850000|2021-06-14 11:57:30|6303|6297|6302.3|6296.3|6303|6297|6302.3|6296.3|0
1623671860000|2021-06-14 11:57:40|6302.8|6296.8|6302.3|6296.3|6302.8|6296.8|6301.4|6295.4|4
1623671880000|2021-06-14 11:58:00|6302.7|6296.7|6303|6297|6303|6297|6302.7|6296.7|1
1623671900000|2021-06-14 11:58:20|6302.6|6296.6|6302.6|6296.6|6302.6|6296.6|6302.6|6296.6|0
1623671910000|2021-06-14 11:58:30|6302|6296|6302.1|6296.1|6302.1|6296.1|6301.5|6295.5|10
1623671920000|2021-06-14 11:58:40|6303.5|6297.5|6303.7|6297.7|6303.7|6297.7|6303.5|6297.5|0
1623671940000|2021-06-14 11:59:00|6302|6296|6302.5|6296.5|6302.5|6296.5|6302|6296|2
1623671950000|2021-06-14 11:59:10|6302.1|6296.1|6301.1|6295.1|6302.1|6296.1|6301.1|6295.1|5
1623671960000|2021-06-14 11:59:20|6301.5|6295.5|6301.5|6295.5|6301.5|6295.5|6301.5|6295.5|2
1623671970000|2021-06-14 11:59:30|6302|6296|6302|6296|6302|6296|6302|6296|1
1623671980000|2021-06-14 11:59:40|6302.1|6296.1|6302.1|6296.1|6302.1|6296.1|6302.1|6296.1|0
1623672000000|2021-06-14 12:00:00|6301.6|6295.6|6301.6|6295.6|6301.6|6295.6|6301.6|6295.6|0
1623672010000|2021-06-14 12:00:10|6301.7|6295.7|6302.6|6296.6|6302.6|6296.6|6301.7|6295.7|0
1623672030000|2021-06-14 12:00:30|6302.7|6296.7|6300.9|6294.9|6303.1|6297.1|6300.9|6294.9|4
1623672060000|2021-06-14 12:01:00|6301.2|6295.2|6300.9|6294.9|6301.9|6295.9|6300.9|6294.9|4
1623672080000|2021-06-14 12:01:20|6301|6295|6300.7|6294.7|6301.2|6295.2|6300.7|6294.7|2
1623672090000|2021-06-14 12:01:30|6301|6295|6301|6295|6301.9|6295.9|6301|6295|1
1623672100000|2021-06-14 12:01:40|6300.9|6294.9|6301|6295|6301|6295|6300.5|6294.5|0
1623672110000|2021-06-14 12:01:50|6301.4|6295.4|6301.4|6295.4|6301.4|6295.4|6301.4|6295.4|0
1623672120000|2021-06-14 12:02:00|6301.5|6295.5|6301.9|6295.9|6301.9|6295.9|6301.5|6295.5|1
1623672130000|2021-06-14 12:02:10|6301.5|6295.5|6302.2|6296.2|6302.2|6296.2|6301.5|6295.5|1
1623672140000|2021-06-14 12:02:20|6302.6|6296.6|6304|6298|6304|6298|6302.4|6296.4|10
1623672150000|2021-06-14 12:02:30|6304.2|6298.2|6303.9|6297.9|6308.1|6302.1|6303.9|6297.9|8
1623672160000|2021-06-14 12:02:40|6304.1|6298.1|6303.7|6297.7|6304.1|6298.1|6303.4|6297.4|1
1623672170000|2021-06-14 12:02:50|6304.1|6298.1|6303.2|6297.2|6304.1|6298.1|6302.9|6296.9|5
1623672180000|2021-06-14 12:03:00|6303.1|6297.1|6302.7|6296.7|6303.1|6297.1|6302.7|6296.7|0
1623672190000|2021-06-14 12:03:10|6302.9|6296.9|6302.4|6296.4|6303.4|6297.4|6302.4|6296.4|4
1623672200000|2021-06-14 12:03:20|6302.1|6296.1|6300.9|6294.9|6302.1|6296.1|6300.9|6294.9|2
1623672210000|2021-06-14 12:03:30|6301.3|6295.3|6301.9|6295.9|6302.1|6296.1|6301.3|6295.3|2
1623672220000|2021-06-14 12:03:40|6301.6|6295.6|6301.6|6295.6|6301.6|6295.6|6301.6|6295.6|0
1623672230000|2021-06-14 12:03:50|6301.7|6295.7|6302.6|6296.6|6302.6|6296.6|6301.7|6295.7|0
1623672240000|2021-06-14 12:04:00|6302.7|6296.7|6302.7|6296.7|6303.1|6297.1|6302.4|6296.4|1
1623672250000|2021-06-14 12:04:10|6302.4|6296.4|6303.7|6297.7|6304.1|6298.1|6302.4|6296.4|1
1623672260000|2021-06-14 12:04:20|6303.6|6297.6|6304.2|6298.2|6304.2|6298.2|6303.6|6297.6|3
1623672270000|2021-06-14 12:04:30|||||||||1
1623672280000|2021-06-14 12:04:40|6304.6|6298.6|6304.6|6298.6|6304.6|6298.6|6304.6|6298.6|2
1623672290000|2021-06-14 12:04:50|6304.3|6298.3|6304.9|6298.9|6304.9|6298.9|6304.3|6298.3|10
1623672300000|2021-06-14 12:05:00|6304.7|6298.7|6304.9|6298.9|6304.9|6298.9|6304.7|6298.7|3
1623672310000|2021-06-14 12:05:10|6305|6299|6305|6299|6305|6299|6305|6299|3
1623672320000|2021-06-14 12:05:20|6304|6298|6304|6298|6304|6298|6304|6298|3
1623672330000|2021-06-14 12:05:30|6303.4|6297.4|6302|6296|6303.4|6297.4|6302|6296|5
1623672340000|2021-06-14 12:05:40|6302.7|6296.7|6302.7|6296.7|6302.7|6296.7|6302.7|6296.7|0
1623672350000|2021-06-14 12:05:50|6302|6296|6302|6296|6302|6296|6302|6296|0
1623672360000|2021-06-14 12:06:00|6302.3|6296.3|6301.8|6295.8|6304.1|6298.1|6300.8|6294.8|11
1623672370000|2021-06-14 12:06:10|6302|6296|6302|6296|6302|6296|6302|6296|3
1623672380000|2021-06-14 12:06:20|6302.5|6296.5|6302.5|6296.5|6302.5|6296.5|6302.5|6296.5|0
1623672400000|2021-06-14 12:06:40|6303.3|6297.3|6303.5|6297.5|6303.5|6297.5|6303.3|6297.3|1
1623672410000|2021-06-14 12:06:50|6303.8|6297.8|6304.8|6298.8|6305.3|6299.3|6303.8|6297.8|2
1623672420000|2021-06-14 12:07:00|6305.1|6299.1|6305.3|6299.3|6305.3|6299.3|6305.1|6299.1|0
1623672430000|2021-06-14 12:07:10|6306.1|6300.1|6303.3|6297.3|6306.1|6300.1|6303.3|6297.3|37
1623672440000|2021-06-14 12:07:20|6303.8|6297.8|6303.8|6297.8|6303.8|6297.8|6303.8|6297.8|0
1623672450000|2021-06-14 12:07:30|6303.6|6297.6|6303.6|6297.6|6303.6|6297.6|6303.6|6297.6|0
1623672460000|2021-06-14 12:07:40|6303.3|6297.3|6303.3|6297.3|6303.8|6297.8|6303.3|6297.3|0
1623672470000|2021-06-14 12:07:50|6302.9|6296.9|6301.4|6295.4|6302.9|6296.9|6301.4|6295.4|1
1623672490000|2021-06-14 12:08:10|6301.3|6295.3|6301.3|6295.3|6301.3|6295.3|6301.3|6295.3|2
1623672500000|2021-06-14 12:08:20|6301.1|6295.1|6301.1|6295.1|6301.1|6295.1|6301.1|6295.1|0
1623672510000|2021-06-14 12:08:30|6302|6296|6302.1|6296.1|6302.1|6296.1|6301.6|6295.6|2
1623672520000|2021-06-14 12:08:40|6302.6|6296.6|6302.1|6296.1|6302.6|6296.6|6302.1|6296.1|2
1623672530000|2021-06-14 12:08:50|6302|6296|6302.1|6296.1|6302.1|6296.1|6302|6296|1
1623672540000|2021-06-14 12:09:00|6302.6|6296.6|6302.1|6296.1|6302.6|6296.6|6302.1|6296.1|5
1623672550000|2021-06-14 12:09:10|6299.5|6293.5|6299.8|6293.8|6299.8|6293.8|6299.5|6293.5|1
1623672560000|2021-06-14 12:09:20|6300.1|6294.1|6300.1|6294.1|6300.1|6294.1|6300.1|6294.1|0
1623672570000|2021-06-14 12:09:30|6300.6|6294.6|6300.8|6294.8|6301.1|6295.1|6300.6|6294.6|1
1623672590000|2021-06-14 12:09:50|6301.1|6295.1|6301.1|6295.1|6301.1|6295.1|6301.1|6295.1|0
1623672600000|2021-06-14 12:10:00|6301.3|6295.3|6302.3|6296.3|6303.4|6297.4|6301.3|6295.3|2
1623672610000|2021-06-14 12:10:10|6302.5|6296.5|6303.5|6297.5|6304.2|6298.2|6302.5|6296.5|4
1623672620000|2021-06-14 12:10:20|6303.6|6297.6|6304|6298|6304.3|6298.3|6303.6|6297.6|6
1623672630000|2021-06-14 12:10:30|6303.7|6297.7|6303.2|6297.2|6303.7|6297.7|6303.2|6297.2|0
1623672640000|2021-06-14 12:10:40|||||||||6
1623672670000|2021-06-14 12:11:10|6303.1|6297.1|6300.1|6294.1|6303.1|6297.1|6299.7|6293.7|4
1623672690000|2021-06-14 12:11:30|6299.8|6293.8|6299.1|6293.1|6299.8|6293.8|6299|6293|0
1623672700000|2021-06-14 12:11:40|6299.5|6293.5|6300.2|6294.2|6300.2|6294.2|6299|6293|0
1623672710000|2021-06-14 12:11:50|6300.7|6294.7|6299.1|6293.1|6301.2|6295.2|6299.1|6293.1|0
1623672720000|2021-06-14 12:12:00|6298.7|6292.7|6300.7|6294.7|6300.7|6294.7|6298.7|6292.7|0
1623672730000|2021-06-14 12:12:10|6300.6|6294.6|6299.2|6293.2|6300.7|6294.7|6299.2|6293.2|6
1623672740000|2021-06-14 12:12:20|6299.6|6293.6|6299.7|6293.7|6300.1|6294.1|6299.6|6293.6|2
1623672750000|2021-06-14 12:12:30|6299.9|6293.9|6300.2|6294.2|6300.2|6294.2|6299.9|6293.9|0
1623672770000|2021-06-14 12:12:50|6300.1|6294.1|6298|6292|6300.1|6294.1|6298|6292|1
1623672780000|2021-06-14 12:13:00|6297.2|6291.2|6296.4|6290.4|6297.2|6291.2|6295.7|6289.7|5
1623672790000|2021-06-14 12:13:10|6296.5|6290.5|6297.7|6291.7|6297.7|6291.7|6296.5|6290.5|1
1623672800000|2021-06-14 12:13:20|6297.6|6291.6|6296.7|6290.7|6297.6|6291.6|6296.7|6290.7|2
1623672810000|2021-06-14 12:13:30|6296.3|6290.3|6295.8|6289.8|6296.3|6290.3|6295.8|6289.8|0
1623672820000|2021-06-14 12:13:40|6295.7|6289.7|6296.2|6290.2|6296.2|6290.2|6295.7|6289.7|3
1623672830000|2021-06-14 12:13:50|6295.8|6289.8|6295.8|6289.8|6295.8|6289.8|6295.8|6289.8|0
1623672840000|2021-06-14 12:14:00|6296.2|6290.2|6296.4|6290.4|6296.4|6290.4|6296|6290|12
1623672850000|2021-06-14 12:14:10|6296.2|6290.2|6296.2|6290.2|6296.2|6290.2|6296.2|6290.2|0
1623672860000|2021-06-14 12:14:20|6295.8|6289.8|6294.1|6288.1|6296.2|6290.2|6294.1|6288.1|6
1623672870000|2021-06-14 12:14:30|6293.9|6287.9|6294.9|6288.9|6294.9|6288.9|6293.7|6287.7|1
1623672880000|2021-06-14 12:14:40|6294.6|6288.6|6293.7|6287.7|6294.6|6288.6|6293.6|6287.6|2
1623672890000|2021-06-14 12:14:50|6293.6|6287.6|6292.6|6286.6|6293.7|6287.7|6292.6|6286.6|2
1623672900000|2021-06-14 12:15:00|6292.7|6286.7|6291.2|6285.2|6293.7|6287.7|6290.3|6284.3|62
1623672910000|2021-06-14 12:15:10|6290.9|6284.9|6289.9|6283.9|6291.1|6285.1|6289.7|6283.7|1
1623672920000|2021-06-14 12:15:20|6289.8|6283.8|6288.9|6282.9|6289.8|6283.8|6288.6|6282.6|1
1623672930000|2021-06-14 12:15:30|6288.8|6282.8|6288.4|6282.4|6288.9|6282.9|6288.4|6282.4|1
1623672940000|2021-06-14 12:15:40|6284.8|6278.8|6286.9|6280.9|6286.9|6280.9|6284.8|6278.8|14
1623672950000|2021-06-14 12:15:50|6287|6281|6286.9|6280.9|6288.2|6281|6286.1|6278.2|7
1623672960000|2021-06-14 12:16:00|6287.2|6281.2|6287.2|6281.2|6287.2|6281.2|6287.2|6281.2|0
1623672980000|2021-06-14 12:16:20|6287.4|6281.4|6287.4|6281.4|6287.4|6281.4|6287.4|6281.4|1
1623672990000|2021-06-14 12:16:30|6286.7|6280.7|6287.1|6281.1|6287.1|6281.1|6286.2|6280.2|6
1623673000000|2021-06-14 12:16:40|6287|6281|6287.3|6281.3|6287.6|6281.6|6285.3|6279.3|12
1623673010000|2021-06-14 12:16:50|6287.5|6281.5|6287.3|6281.3|6287.5|6281.5|6287|6281|1
1623673020000|2021-06-14 12:17:00|6287|6281|6287.9|6281.9|6288.2|6282.2|6287|6281|1
1623673040000|2021-06-14 12:17:20|||||||||2
1623673050000|2021-06-14 12:17:30|6287.7|6281.7|6287.9|6281.9|6287.9|6281.9|6287.7|6281.7|0
1623673070000|2021-06-14 12:17:50|6288|6282|6288|6282|6288|6282|6288|6282|2
1623673080000|2021-06-14 12:18:00|6288.4|6282.4|6291.4|6285.4|6291.4|6285.4|6288.4|6282.4|6
1623673090000|2021-06-14 12:18:10|6291.6|6285.6|6291.4|6285.4|6291.9|6285.9|6291.1|6285.1|0
1623673100000|2021-06-14 12:18:20|6291.1|6285.1|6291.1|6285.1|6291.1|6285.1|6291.1|6285.1|0
1623673110000|2021-06-14 12:18:30|6294.5|6284.5|6292.2|6286.2|6294.5|6286.4|6292.2|6284.5|21
1623673120000|2021-06-14 12:18:40|6291.5|6285.5|6292.2|6286.2|6292.2|6286.2|6291.5|6285.5|0
1623673130000|2021-06-14 12:18:50|6293.5|6287.5|6294.7|6288.7|6294.7|6288.7|6293.5|6287.5|6
1623673140000|2021-06-14 12:19:00|6294.6|6288.6|6293.2|6287.2|6294.6|6288.6|6293.2|6287.2|1
1623673150000|2021-06-14 12:19:10|6293.6|6287.6|6292.6|6286.6|6293.6|6287.6|6292.6|6286.6|1
1623673160000|2021-06-14 12:19:20|6292.1|6286.1|6290.7|6284.7|6292.6|6286.6|6290.7|6284.7|0
1623673170000|2021-06-14 12:19:30|6290.6|6284.6|6290.2|6284.2|6290.6|6284.6|6290.2|6284.2|0
1623673180000|2021-06-14 12:19:40|6290.1|6284.1|6288.4|6282.4|6290.1|6284.1|6288.4|6282.4|4
1623673190000|2021-06-14 12:19:50|6288.8|6282.8|6291.1|6285.1|6291.1|6285.1|6287.9|6281.9|7
1623673200000|2021-06-14 12:20:00|6290.7|6284.7|6293.7|6287.7|6293.7|6287.7|6290.7|6284.7|2
1623673210000|2021-06-14 12:20:10|6294.1|6288.1|6291.1|6285.1|6294.1|6288.1|6290.6|6284.6|5
1623673220000|2021-06-14 12:20:20|6291.7|6285.7|6292.1|6286.1|6293.1|6287.1|6291.7|6285.7|6
1623673230000|2021-06-14 12:20:30|6292.7|6286.7|6292.7|6286.7|6292.7|6286.7|6292.7|6286.7|0
1623673240000|2021-06-14 12:20:40|6290.9|6284.9|6288.9|6282.9|6290.9|6284.9|6288.9|6282.9|33
1623673250000|2021-06-14 12:20:50|6286|6280|6289.2|6283.2|6291|6283.2|6286|6280|25
1623673260000|2021-06-14 12:21:00|6286.3|6280.3|6289.3|6283.3|6291.5|6283.3|6285.7|6279.7|16
1623673270000|2021-06-14 12:21:10|6287.3|6281.3|6286.2|6280.2|6290.5|6284.5|6286.2|6280.2|11
1623673280000|2021-06-14 12:21:20|6285.5|6279.5|6285.5|6279.5|6285.5|6279.5|6285.5|6279.5|0
1623673290000|2021-06-14 12:21:30|6285.2|6279.2|6284.4|6278.4|6285.9|6279.9|6284.4|6278.4|2
1623673300000|2021-06-14 12:21:40|6284.5|6278.5|6283.7|6277.7|6284.5|6278.5|6283.7|6277.7|1
1623673310000|2021-06-14 12:21:50|6287.1|6277.1|6287.5|6281.5|6287.6|6281.6|6287|6277.1|36
1623673320000|2021-06-14 12:22:00|6287.4|6281.4|6291.8|6281.8|6291.8|6282.3|6287.1|6281.1|2
1623673330000|2021-06-14 12:22:10|6288.9|6282.9|6289.3|6283.3|6289.3|6283.3|6288.8|6282.8|0
1623673340000|2021-06-14 12:22:20|6289.1|6283.1|6291.8|6285.8|6291.8|6285.8|6288.8|6282.8|5
1623673350000|2021-06-14 12:22:30|6293.5|6287.5|6295|6289|6295|6289|6293.5|6287.5|1
1623673360000|2021-06-14 12:22:40|6293.7|6287.7|6292|6286|6293.7|6287.7|6291.5|6285.5|8
1623673370000|2021-06-14 12:22:50|6291.8|6285.8|6290.1|6284.1|6291.8|6285.8|6290.1|6284.1|5
1623673380000|2021-06-14 12:23:00|6289.7|6283.7|6290.1|6284.1|6290.1|6284.1|6289.7|6283.7|0
1623673390000|2021-06-14 12:23:10|6290.5|6284.5|6292.7|6286.7|6292.7|6286.7|6290.5|6284.5|1
1623673400000|2021-06-14 12:23:20|6291.8|6285.8|6291.8|6285.8|6291.8|6285.8|6291.8|6285.8|0
1623673410000|2021-06-14 12:23:30|6291.7|6285.7|6293.5|6287.5|6293.5|6287.5|6291.3|6285.3|3
1623673430000|2021-06-14 12:23:50|6293.3|6287.3|6294.3|6288.3|6294.3|6288.3|6293|6287|1
1623673440000|2021-06-14 12:24:00|6295|6289|6294.3|6288.3|6295|6289|6294.3|6288.3|1
1623673450000|2021-06-14 12:24:10|6295.3|6289.3|6294.7|6288.7|6295.7|6289.7|6294.7|6288.7|3
1623673460000|2021-06-14 12:24:20|6294.8|6288.8|6294.7|6288.7|6294.8|6288.8|6294.7|6288.7|0
1623673470000|2021-06-14 12:24:30|6295.8|6289.8|6296.8|6290.8|6296.8|6290.8|6295.8|6289.8|1
1623673490000|2021-06-14 12:24:50|||||||||2
1623673500000|2021-06-14 12:25:00|6295.2|6289.2|6295.1|6289.1|6295.2|6289.2|6291.8|6285.8|6
1623673510000|2021-06-14 12:25:10|6295.4|6289.4|6292.6|6286.6|6295.4|6289.4|6292.6|6286.6|3
1623673520000|2021-06-14 12:25:20|6293.1|6287.1|6293.1|6287.1|6293.1|6287.1|6292.4|6286.4|0
1623673530000|2021-06-14 12:25:30|6294.4|6288.4|6295.4|6289.4|6295.4|6289.4|6294.4|6288.4|2
1623673540000|2021-06-14 12:25:40|6295.8|6289.8|6296.5|6290.5|6296.5|6290.5|6295.3|6289.3|5
1623673550000|2021-06-14 12:25:50|6297.4|6291.4|6297|6291|6297.8|6291.8|6297|6291|3
1623673560000|2021-06-14 12:26:00|6294.4|6288.4|6289.8|6283.8|6294.4|6288.4|6289.8|6283.8|14
1623673570000|2021-06-14 12:26:10|6289.1|6283.1|6286.4|6276.4|6289.1|6283.1|6282.4|6276.1|5
1623673580000|2021-06-14 12:26:20|6286.1|6276.1|6279.6|6273.6|6286.1|6278.2|6278.9|6272.9|8
1623673590000|2021-06-14 12:26:30|6279.4|6273.4|6280.8|6274.8|6280.8|6274.8|6278.6|6272.6|5
1623673600000|2021-06-14 12:26:40|6280.6|6274.6|6279.1|6273.1|6280.8|6274.8|6279.1|6273.1|1
1623673610000|2021-06-14 12:26:50|6278.7|6272.7|6278.7|6272.7|6280.8|6274.8|6278.6|6272.6|2
1623673620000|2021-06-14 12:27:00|6279.1|6273.1|6279.1|6273.1|6279.8|6273.8|6278.9|6272.9|1
1623673630000|2021-06-14 12:27:10|6278.9|6272.9|6278.9|6272.9|6279.4|6273.4|6277.3|6271.3|2
1623673640000|2021-06-14 12:27:20|6277.5|6271.5|6277.5|6271.5|6278.6|6272.6|6277.5|6271.5|10
1623673650000|2021-06-14 12:27:30|6276.7|6270.7|6277.3|6271.3|6277.4|6271.4|6276.7|6270.7|6
1623673660000|2021-06-14 12:27:40|6276.9|6270.9|6277.8|6271.8|6278.3|6272.3|6276.9|6270.9|1
1623673670000|2021-06-14 12:27:50|6277.9|6271.9|6278.3|6272.3|6278.3|6272.3|6277.9|6271.9|0
1623673680000|2021-06-14 12:28:00|6278.2|6272.2|6277.8|6271.8|6278.2|6272.2|6277.8|6271.8|6
1623673690000|2021-06-14 12:28:10|6279.9|6273.9|6279.1|6273.1|6279.9|6273.9|6278.7|6272.7|1
1623673700000|2021-06-14 12:28:20|6278.9|6272.9|6279.3|6273.3|6279.4|6273.4|6278.9|6272.9|0
1623673710000|2021-06-14 12:28:30|6278.9|6272.9|6276.6|6270.6|6278.9|6272.9|6276.6|6270.6|1
1623673720000|2021-06-14 12:28:40|6277.8|6271.8|6276.4|6270.4|6277.8|6271.8|6276.4|6270.4|10
1623673730000|2021-06-14 12:28:50|6276.6|6270.6|6276.4|6270.4|6276.6|6270.6|6276.1|6270.1|1
1623673740000|2021-06-14 12:29:00|6276.9|6270.9|6277.4|6271.4|6277.4|6271.4|6276.9|6270.9|2
1623673750000|2021-06-14 12:29:10|||||||||10
1623673770000|2021-06-14 12:29:30|6276.9|6270.9|6276.1|6270.1|6276.9|6270.9|6275.9|6269.9|5
1623673780000|2021-06-14 12:29:40|6275.6|6269.6|6275.4|6269.4|6276.1|6270.1|6275.3|6269.3|1
1623673790000|2021-06-14 12:29:50|6275|6269|6276.4|6270.4|6276.4|6270.4|6275|6269|5
1623673800000|2021-06-14 12:30:00|6278|6272|6282|6276|6282|6276|6278|6272|36
1623673810000|2021-06-14 12:30:10|6282.2|6276.2|6284.7|6278.7|6285.2|6279.2|6282.2|6276.2|7
1623673820000|2021-06-14 12:30:20|6285|6279|6285.4|6279.4|6285.5|6279.5|6285|6279|2
1623673830000|2021-06-14 12:30:30|6285.5|6279.5|6285.5|6279.5|6285.5|6279.5|6284.9|6278.9|3
1623673840000|2021-06-14 12:30:40|6285.2|6279.2|6284.5|6278.5|6285.2|6279.2|6284.4|6278.4|11
1623673850000|2021-06-14 12:30:50|6284.4|6278.4|6277.4|6271.4|6284.4|6278.4|6277.4|6271.4|22
1623673860000|2021-06-14 12:31:00|6277|6271|6278.3|6272.3|6280.4|6272.5|6277|6270.4|3
1623673870000|2021-06-14 12:31:10|6277.9|6271.9|6277.8|6271.8|6280|6274|6277.8|6271.8|1
1623673880000|2021-06-14 12:31:20|6278.2|6272.2|6277.8|6271.8|6278.2|6272.2|6277.8|6271.8|0
1623673890000|2021-06-14 12:31:30|6278.2|6272.2|6278.7|6272.7|6278.7|6272.7|6277.8|6271.8|4
1623673900000|2021-06-14 12:31:40|6278.5|6272.5|6279|6269|6280.2|6274.2|6277.4|6269|23
1623673910000|2021-06-14 12:31:50|6276.9|6270.9|6277.2|6271.2|6277.6|6271.6|6276.9|6270.9|0
1623673920000|2021-06-14 12:32:00|6276.7|6270.7|6282.9|6276.9|6283.4|6277.4|6276.2|6270.2|16
1623673930000|2021-06-14 12:32:10|6280.6|6274.6|6280.9|6274.9|6282.1|6276.1|6280.6|6274.6|7
1623673940000|2021-06-14 12:32:20|6281.3|6275.3|6277.2|6271.2|6281.3|6275.3|6276|6270|25
1623673950000|2021-06-14 12:32:30|6277.1|6271.1|6277|6271|6277.1|6271.1|6276.5|6270.5|1
1623673960000|2021-06-14 12:32:40|6277.1|6271.1|6277.4|6271.4|6277.4|6271.4|6277|6271|16
1623673970000|2021-06-14 12:32:50|6277.2|6271.2|6276.4|6270.4|6277.2|6271.2|6276.4|6270.4|2
1623673980000|2021-06-14 12:33:00|6276.5|6270.5|6277.4|6271.4|6277.4|6271.4|6276.5|6270.5|1
1623673990000|2021-06-14 12:33:10|6277.5|6271.5|6278.1|6272.1|6278.8|6272.8|6277.2|6271.2|14
1623674020000|2021-06-14 12:33:40|6278|6272|6276.1|6270.1|6278|6272|6276.1|6270.1|13
1623674030000|2021-06-14 12:33:50|6275.9|6269.9|6275.4|6269.4|6275.9|6269.9|6274.3|6268.3|8
1623674040000|2021-06-14 12:34:00|6275.7|6269.7|6276.4|6270.4|6277.1|6271.1|6275.7|6269.7|2
1623674060000|2021-06-14 12:34:20|6277.1|6271.1|6276.4|6270.4|6277.1|6271.1|6276.4|6270.4|3
1623674070000|2021-06-14 12:34:30|6275.9|6269.9|6274.4|6268.4|6275.9|6269.9|6274.4|6268.4|2
1623674080000|2021-06-14 12:34:40|6275.4|6269.4|6275.3|6269.3|6275.8|6269.8|6275.3|6269.3|18
1623674090000|2021-06-14 12:34:50|6275.4|6269.4|6276.2|6270.2|6276.2|6270.2|6275.4|6269.4|2
1623674100000|2021-06-14 12:35:00|6275.8|6269.8|6275.8|6269.8|6275.8|6269.8|6275.8|6269.8|1
1623674110000|2021-06-14 12:35:10|6275.4|6269.4|6275.3|6269.3|6275.4|6269.4|6274.4|6268.4|4
1623674120000|2021-06-14 12:35:20|6275.8|6269.8|6274.9|6268.9|6275.8|6269.8|6274.9|6268.9|3
1623674130000|2021-06-14 12:35:30|6274.8|6268.8|6273.7|6267.7|6274.8|6268.8|6273.7|6267.7|2
1623674140000|2021-06-14 12:35:40|6273.8|6267.8|6273.8|6267.8|6273.8|6267.8|6273.7|6267.7|1
1623674150000|2021-06-14 12:35:50|6273.7|6267.7|6274.3|6268.3|6274.3|6268.3|6273.2|6267.2|5
1623674160000|2021-06-14 12:36:00|6275.7|6269.7|6275.5|6269.5|6275.7|6269.7|6275.5|6269.5|1
1623674170000|2021-06-14 12:36:10|6275.2|6269.2|6273.8|6267.8|6275.2|6269.2|6273.5|6267.5|5
1623674180000|2021-06-14 12:36:20|||||||||9
1623674190000|2021-06-14 12:36:30|6273.7|6267.7|6275.7|6269.7|6276.2|6270.2|6273.7|6267.7|3
1623674200000|2021-06-14 12:36:40|6276.2|6270.2|6276.4|6270.4|6276.9|6270.9|6276.2|6270.2|3
1623674210000|2021-06-14 12:36:50|6277.1|6271.1|6276.4|6270.4|6281.1|6275.1|6276.4|6270.4|21
1623674220000|2021-06-14 12:37:00|6275.7|6269.7|6275.7|6269.7|6275.7|6269.7|6274.5|6268.5|11
1623674230000|2021-06-14 12:37:10|6275.9|6269.9|6279.8|6273.8|6280.9|6273.8|6275.9|6269.6|2
1623674240000|2021-06-14 12:37:20|6279.9|6273.9|6278.6|6272.6|6279.9|6273.9|6276.5|6270.5|8
1623674250000|2021-06-14 12:37:30|6279.1|6273.1|6279.1|6273.1|6279.1|6273.1|6279.1|6273.1|1
1623674260000|2021-06-14 12:37:40|6278.6|6272.6|6281.6|6275.6|6281.6|6275.6|6278.6|6272.6|5
1623674270000|2021-06-14 12:37:50|6282.1|6276.1|6281.9|6275.9|6282.3|6276.3|6281.4|6275.4|2
1623674280000|2021-06-14 12:38:00|6283.4|6277.4|6283.4|6277.4|6283.6|6277.6|6283.4|6277.4|4
1623674290000|2021-06-14 12:38:10|6282.8|6276.8|6282.2|6276.2|6283.2|6277.2|6281.2|6275.2|3
1623674300000|2021-06-14 12:38:20|6281.7|6275.7|6281.2|6275.2|6282.8|6276.8|6281.2|6275.2|2
1623674310000|2021-06-14 12:38:30|6280.8|6274.8|6280.8|6274.8|6280.9|6274.9|6280.8|6274.8|2
1623674320000|2021-06-14 12:38:40|6281.4|6275.4|6281.4|6275.4|6281.4|6275.4|6281.4|6275.4|3
1623674330000|2021-06-14 12:38:50|6282.2|6276.2|6281.4|6275.4|6282.2|6276.2|6281.4|6275.4|0
1623674340000|2021-06-14 12:39:00|6281.8|6275.8|6280.7|6274.7|6281.8|6275.8|6280.7|6274.7|12
1623674350000|2021-06-14 12:39:10|6278.3|6272.3|6278.7|6272.7|6278.8|6272.8|6278.3|6272.3|4
1623674360000|2021-06-14 12:39:20|6278.3|6272.3|6277.7|6271.7|6278.3|6272.3|6277|6271|7
1623674370000|2021-06-14 12:39:30|6277.4|6271.4|6275.4|6269.4|6277.4|6271.4|6275.4|6269.4|7
1623674380000|2021-06-14 12:39:40|6276.8|6270.8|6275.4|6269.4|6276.8|6270.8|6275.4|6269.4|7
1623674390000|2021-06-14 12:39:50|6274.5|6268.5|6274.5|6268.5|6274.9|6268.9|6274.5|6268.5|17
1623674400000|2021-06-14 12:40:00|6273.5|6267.5|6273.9|6267.9|6274|6268|6273.4|6267.4|3
1623674410000|2021-06-14 12:40:10|6274.2|6268.2|6271.7|6265.7|6274.2|6268.2|6271.3|6265.3|22
1623674420000|2021-06-14 12:40:20|6271.8|6265.8|6272.9|6266.9|6272.9|6266.9|6271.8|6265.8|5
1623674430000|2021-06-14 12:40:30|6273.1|6267.1|6272|6266|6273.4|6267.4|6271.7|6265.7|44
1623674440000|2021-06-14 12:40:40|6271.4|6265.4|6271.2|6265.2|6271.4|6265.4|6270.7|6264.7|18
1623674450000|2021-06-14 12:40:50|6271.7|6265.7|6270.7|6264.7|6271.7|6265.7|6269.9|6263.9|6
1623674460000|2021-06-14 12:41:00|6270.8|6264.8|6271.2|6265.2|6271.2|6265.2|6270.8|6264.8|1
1623674470000|2021-06-14 12:41:10|6271.3|6265.3|6273.2|6267.2|6273.2|6267.2|6270.5|6264.5|21
1623674480000|2021-06-14 12:41:20|6272.9|6266.9|6272.6|6266.6|6272.9|6266.9|6272.1|6266.1|14
1623674490000|2021-06-14 12:41:30|6273.5|6267.5|6273.5|6267.5|6273.5|6267.5|6273.5|6267.5|6
1623674500000|2021-06-14 12:41:40|6275.5|6269.5|6274|6268|6275.5|6269.5|6274|6268|13
1623674510000|2021-06-14 12:41:50|6273.8|6267.8|6272.5|6266.5|6273.8|6267.8|6272.5|6266.5|6
1623674520000|2021-06-14 12:42:00|6272.9|6266.9|6274.2|6268.2|6274.5|6268.5|6272.9|6266.9|9
1623674530000|2021-06-14 12:42:10|6274.6|6268.6|6278.2|6272.2|6278.2|6272.2|6274.5|6268.5|2
1623674540000|2021-06-14 12:42:20|6278.4|6272.4|6280.4|6274.4|6280.4|6274.4|6278.4|6272.4|11
1623674550000|2021-06-14 12:42:30|6280.1|6274.1|6279.7|6273.7|6280.1|6274.1|6279.7|6273.7|1
1623674560000|2021-06-14 12:42:40|6277.6|6271.6|6277.5|6271.5|6277.6|6271.6|6276.7|6270.7|32
1623674570000|2021-06-14 12:42:50|6277.2|6271.2|6279.7|6273.7|6279.7|6273.7|6276.6|6270.6|15
1623674580000|2021-06-14 12:43:00|6280.1|6274.1|6280.1|6274.1|6280.1|6274.1|6280.1|6274.1|12
1623674590000|2021-06-14 12:43:10|6279.7|6273.7|6279.6|6273.6|6279.7|6273.7|6279.5|6273.5|22
1623674600000|2021-06-14 12:43:20|6279.7|6273.7|6279.6|6273.6|6279.7|6273.7|6279.5|6273.5|7
1623674610000|2021-06-14 12:43:30|6279.7|6273.7|6279.6|6273.6|6279.7|6273.7|6279.5|6273.5|5
1623674620000|2021-06-14 12:43:40|6279.5|6273.5|6280.1|6274.1|6280.1|6274.1|6279.5|6273.5|34
1623674630000|2021-06-14 12:43:50|6280.2|6274.2|6280.2|6274.2|6280.6|6274.6|6280.2|6274.2|0
1623674640000|2021-06-14 12:44:00|6281|6275|6283.3|6273.3|6283.3|6275.2|6281|6273.3|2
1623674650000|2021-06-14 12:44:10|6281.2|6275.2|6281.2|6275.2|6283.3|6275.2|6280.8|6273.3|0
1623674660000|2021-06-14 12:44:20|6280.8|6274.8|6281.3|6275.3|6283.3|6275.6|6280.8|6273.3|1
1623674670000|2021-06-14 12:44:30|6280.9|6274.9|6281.3|6275.3|6281.3|6275.3|6280.9|6274.9|1
1623674680000|2021-06-14 12:44:40|6280.9|6274.9|6280.9|6274.9|6281.5|6275.5|6280.9|6274.9|3
1623674690000|2021-06-14 12:44:50|6281.1|6275.1|6281|6275|6281.6|6275.6|6280.7|6274.7|1
1623677400000|2021-06-14 13:30:00|6276.7|6270.7|6261.9|6255.9|6276.7|6270.7|6257.8|6251.8|208
1623677410000|2021-06-14 13:30:10|6262.3|6256.3|6263.1|6257.1|6267.4|6261.4|6258.9|6252.9|66
1623677420000|2021-06-14 13:30:20|6263.2|6257.2|6259.2|6253.2|6264.6|6258.6|6258.9|6252.9|84
1623677430000|2021-06-14 13:30:30|6259.1|6253.1|6260.8|6254.8|6262.4|6256.4|6259.1|6253.1|40
1623677440000|2021-06-14 13:30:40|6260.7|6254.7|6258.7|6252.7|6260.8|6254.8|6258.7|6252.7|72
1623677450000|2021-06-14 13:30:50|6258.8|6252.8|6258|6252|6258.8|6252.8|6257|6251|49
1623677460000|2021-06-14 13:31:00|6257.9|6251.9|6268.6|6262.6|6268.6|6262.6|6257.4|6251.4|47
1623677470000|2021-06-14 13:31:10|6269.3|6263.3|6275.4|6269.4|6277.5|6271.5|6268.7|6262.7|67
1623677480000|2021-06-14 13:31:20|6275.5|6269.5|6265.3|6259.3|6276.3|6270.3|6265.3|6259.3|40
1623677490000|2021-06-14 13:31:30|6264.9|6258.9|6269.1|6263.1|6270.4|6264.4|6264.5|6258.5|29
1623677500000|2021-06-14 13:31:40|6269.3|6263.3|6270.6|6264.6|6271|6265|6267.2|6261.2|41
1623677510000|2021-06-14 13:31:50|6269.9|6263.9|6272.2|6266.2|6272.2|6266.2|6268.1|6260.5|52
1623677520000|2021-06-14 13:32:00|6272.7|6266.7|6280.5|6274.5|6281.5|6275.5|6272.7|6266.7|115
1623677530000|2021-06-14 13:32:10|6281.3|6275.3|6285.5|6279.5|6292|6286|6280.9|6274.9|52
1623677540000|2021-06-14 13:32:20|6285.1|6279.1|6292.2|6286.2|6292.9|6286.9|6282.7|6276.7|31
1623677550000|2021-06-14 13:32:30|6291.5|6285.5|6290|6284|6293.2|6287.2|6289.1|6283.1|30
1623677560000|2021-06-14 13:32:40|6290.4|6284.4|6293.9|6287.9|6294.7|6288.7|6289.9|6283.9|18
1623677570000|2021-06-14 13:32:50|6294.2|6288.2|6298.7|6292.7|6300.1|6294.1|6291.6|6285.6|33
1623677580000|2021-06-14 13:33:00|6299.1|6293.1|6302.6|6296.6|6302.8|6296.8|6297.6|6291.6|28
1623677590000|2021-06-14 13:33:10|6302.5|6296.5|6304.5|6298.5|6305.1|6299.1|6301.9|6295.9|17
1623677600000|2021-06-14 13:33:20|6304.6|6298.6|6311.1|6305.1|6313|6307|6302.4|6296.4|27
1623677610000|2021-06-14 13:33:30|6311.4|6305.4|6321.1|6315.1|6322.3|6316.3|6311.4|6305.4|72
1623677620000|2021-06-14 13:33:40|6321.3|6315.3|6324.9|6318.9|6326.5|6320.5|6321.3|6315.3|22
1623677630000|2021-06-14 13:33:50|6324.5|6318.5|6319.1|6313.1|6327.5|6321.5|6317.6|6311.6|38
1623677640000|2021-06-14 13:34:00|6319.6|6313.6|6318.4|6312.4|6323.8|6317.8|6317.9|6311.9|40
1623677650000|2021-06-14 13:34:10|6318.7|6312.7|6323.1|6317.1|6323.1|6317.1|6318.7|6312.7|19
1623677660000|2021-06-14 13:34:20|6323.2|6317.2|6328.4|6322.4|6331.1|6325.1|6323.2|6317.2|27
1623677670000|2021-06-14 13:34:30|6328.8|6322.8|6333.5|6327.5|6336.8|6330.8|6320.9|6314.9|22
1623677680000|2021-06-14 13:34:40|6333.8|6327.8|6329.8|6323.8|6333.8|6327.8|6329.7|6323.7|21
1623677690000|2021-06-14 13:34:50|6330.2|6324.2|6324.2|6318.2|6330.2|6324.2|6324.2|6318.2|38
1623677700000|2021-06-14 13:35:00|6322|6316|6328|6322|6330.5|6324.5|6322|6316|48
1623677710000|2021-06-14 13:35:10|6327.8|6321.8|6327.5|6321.5|6327.8|6321.8|6320.5|6314.5|50
1623677720000|2021-06-14 13:35:20|6327.8|6321.8|6324.8|6318.8|6328.7|6322.7|6320.2|6314.2|26
1623677730000|2021-06-14 13:35:30|6324.9|6318.9|6324.4|6318.4|6327.3|6321.3|6323.9|6317.9|39
1623677740000|2021-06-14 13:35:40|6323.7|6317.7|6325.8|6319.8|6326.6|6320.6|6322.7|6316.7|41
1623677750000|2021-06-14 13:35:50|6325.7|6319.7|6317.8|6311.8|6325.7|6319.7|6317.8|6311.8|14
1623677760000|2021-06-14 13:36:00|6317.1|6311.1|6308.9|6302.9|6317.1|6311.1|6308.9|6302.9|43
1623677770000|2021-06-14 13:36:10|6308.6|6302.6|6304|6298|6311.2|6305.2|6303.6|6297.6|18
1623677780000|2021-06-14 13:36:20|6304.6|6298.6|6300.6|6294.6|6308.5|6302.5|6299.8|6293.8|30
1623677790000|2021-06-14 13:36:30|6300.1|6294.1|6304.3|6298.3|6304.3|6298.3|6298.6|6292.6|29
1623677800000|2021-06-14 13:36:40|6303.3|6297.3|6302.8|6296.8|6304|6298|6301.9|6295.9|29
1623677810000|2021-06-14 13:36:50|6302|6296|6296.5|6290.5|6302|6296|6294.6|6288.6|34
1623677820000|2021-06-14 13:37:00|6298.5|6292.5|6298.5|6292.5|6298.9|6292.9|6296.5|6290.5|39
1623677830000|2021-06-14 13:37:10|6300.5|6294.5|6299.5|6293.5|6300.5|6294.5|6297.8|6291.8|39
1623677840000|2021-06-14 13:37:20|6300.5|6294.5|6299.9|6293.9|6301.5|6295.5|6298.2|6292.2|23
1623677850000|2021-06-14 13:37:30|6300|6294|6294.8|6288.8|6301|6295|6294.1|6288.1|33
1623677860000|2021-06-14 13:37:40|6295|6289|6298.3|6292.3|6299.6|6293.6|6295|6289|16
1623677870000|2021-06-14 13:37:50|6298|6292|6288.3|6282.3|6298|6292|6288.3|6282.3|34
1623677880000|2021-06-14 13:38:00|6289.1|6283.1|6292|6286|6294.4|6288.4|6289.1|6283.1|49
1623677890000|2021-06-14 13:38:10|6293.2|6287.2|6290.4|6284.4|6295|6289|6287.8|6281.8|35
1623677900000|2021-06-14 13:38:20|6290.8|6284.8|6285.5|6279.5|6294.3|6288.3|6285.5|6279.5|45
1623677910000|2021-06-14 13:38:30|6286.2|6280.2|6290.5|6284.5|6290.5|6284.5|6285.5|6279.5|39
1623677920000|2021-06-14 13:38:40|6290.8|6284.8|6290.5|6284.5|6293|6287|6290.2|6284.2|19
1623677930000|2021-06-14 13:38:50|6291|6285|6289.8|6283.8|6291.5|6285.5|6289|6283|18
1623677940000|2021-06-14 13:39:00|6289.5|6283.5|6290.2|6284.2|6293.6|6287.6|6289.5|6283.5|24
1623677950000|2021-06-14 13:39:10|6290.4|6284.4|6291|6285|6291|6285|6289.9|6283.9|12
1623677960000|2021-06-14 13:39:20|6291.2|6285.2|6290|6284|6292.7|6286.7|6290|6284|14
1623677970000|2021-06-14 13:39:30|6289.7|6283.7|6286|6280|6290|6284|6285.1|6279.1|29
1623677980000|2021-06-14 13:39:40|6286.1|6280.1|6288|6282|6289.2|6283.2|6286.1|6280.1|7
1623677990000|2021-06-14 13:39:50|6287.7|6281.7|6285.6|6279.6|6288.5|6282.5|6285.6|6279.6|10
1623678000000|2021-06-14 13:40:00|6285.7|6279.7|6285.4|6279.4|6289.5|6283.5|6285|6279|16
1623678010000|2021-06-14 13:40:10|6287.5|6281.5|6285.9|6279.9|6287.5|6281.5|6285.5|6279.5|17
1623678020000|2021-06-14 13:40:20|6286.2|6280.2|6286.2|6280.2|6286.5|6280.5|6285.7|6279.7|30
1623678030000|2021-06-14 13:40:30|6286.4|6280.4|6285.7|6279.7|6288.1|6282.1|6285.4|6279.4|28
1623678040000|2021-06-14 13:40:40|6285.5|6279.5|6287.4|6281.4|6289.1|6283.1|6284.2|6278.2|43
1623678050000|2021-06-14 13:40:50|6288.2|6282.2|6288|6282|6290.2|6284.2|6287.1|6281.1|12
1623678060000|2021-06-14 13:41:00|6288.5|6282.5|6297.5|6291.5|6298.3|6292.3|6288.5|6282.5|22
1623678070000|2021-06-14 13:41:10|6302|6296|6301.7|6295.7|6302.6|6296.6|6299.1|6293.1|32
1623678080000|2021-06-14 13:41:20|6301.1|6295.1|6309.4|6303.4|6309.6|6303.6|6299.6|6293.6|22
1623678090000|2021-06-14 13:41:30|6309.7|6303.7|6317.1|6311.1|6317.1|6311.1|6309.7|6303.7|25
1623678100000|2021-06-14 13:41:40|6316.7|6310.7|6314.4|6308.4|6316.7|6310.7|6313.7|6307.7|32
1623678110000|2021-06-14 13:41:50|6314.2|6308.2|6312.8|6306.8|6314.2|6308.2|6312.8|6306.8|11
1623678120000|2021-06-14 13:42:00|6317.5|6311.5|6319.1|6313.1|6319.5|6313.5|6317.1|6311.1|16
1623678130000|2021-06-14 13:42:10|6319.5|6313.5|6327.3|6321.3|6329.6|6323.6|6319.5|6313.5|74
1623678140000|2021-06-14 13:42:20|6328.1|6322.1|6333.1|6327.1|6333.1|6327.1|6328.1|6322.1|24
1623678150000|2021-06-14 13:42:30|6333.5|6327.5|6339.6|6333.6|6342.5|6336.5|6331.6|6325.6|44
1623678160000|2021-06-14 13:42:40|6339.1|6333.1|6337.6|6331.6|6341|6335|6334|6328|32
1623678170000|2021-06-14 13:42:50|6337.5|6331.5|6335|6329|6342|6336|6335|6329|29
1623678180000|2021-06-14 13:43:00|6336.5|6330.5|6333.8|6327.8|6336.5|6330.5|6333.6|6327.6|14
1623678190000|2021-06-14 13:43:10|6333.4|6327.4|6336.6|6330.6|6337.3|6331.3|6332.5|6326.5|27
1623678200000|2021-06-14 13:43:20|6336.3|6330.3|6335.5|6329.5|6336.8|6330.4|6333.4|6326.8|38
1623678210000|2021-06-14 13:43:30|6333.4|6327.4|6332.5|6326.5|6335.8|6329.8|6332.5|6326.5|16
1623678220000|2021-06-14 13:43:40|6332.9|6326.9|6335.5|6329.5|6337|6331|6332.9|6326.9|8
1623678230000|2021-06-14 13:43:50|6336|6330|6336.5|6330.5|6336.5|6330.5|6334.8|6328.8|13
1623678240000|2021-06-14 13:44:00|6336|6330|6345.8|6339.8|6348|6342|6336|6330|27
1623678250000|2021-06-14 13:44:10|6346|6340|6346.7|6340.7|6346.7|6340.7|6344.7|6338.7|13
1623678260000|2021-06-14 13:44:20|6347|6341|6353.6|6347.6|6355.4|6349.4|6346|6340|38
1623678270000|2021-06-14 13:44:30|6353.3|6347.3|6350.4|6344.4|6355.3|6349.3|6350.4|6344.4|36
1623678280000|2021-06-14 13:44:40|6352|6346|6355|6349|6355.7|6349.7|6351.9|6345.9|34
1623678290000|2021-06-14 13:44:50|6354|6348|6348|6342|6355.5|6349.5|6348|6342|42
1623678300000|2021-06-14 13:45:00|6348.2|6342.2|6345.6|6339.6|6349.7|6343.7|6345.4|6339.4|36
1623678310000|2021-06-14 13:45:10|6344.7|6338.7|6347|6341|6349|6343|6341.3|6335.3|43
1623678320000|2021-06-14 13:45:20|6344.6|6338.6|6340.5|6334.5|6344.6|6338.6|6335.1|6329.1|96
1623678330000|2021-06-14 13:45:30|6341.3|6335.3|6335.1|6329.1|6341.3|6335.3|6333.5|6327.5|22
1623678340000|2021-06-14 13:45:40|6335.3|6329.3|6329.9|6323.9|6339.1|6333.1|6329.9|6323.9|30
1623678350000|2021-06-14 13:45:50|6329.5|6323.5|6330.8|6324.8|6333.6|6327.6|6327.3|6321.3|33
1623678360000|2021-06-14 13:46:00|6332.1|6326.1|6334.9|6328.9|6335|6329|6329.7|6323.7|13
1623678370000|2021-06-14 13:46:10|6333.5|6327.5|6329.5|6323.5|6335|6329|6329.2|6323.2|10
1623678380000|2021-06-14 13:46:20|6329.2|6323.2|6332.5|6326.5|6332.5|6326.5|6327.7|6321.7|18
1623678390000|2021-06-14 13:46:30|6333.3|6327.3|6334.7|6328.7|6336.2|6330.2|6332.7|6326.7|14
1623678400000|2021-06-14 13:46:40|6334.8|6328.8|6334.7|6328.7|6336.2|6330.2|6332.7|6326.7|14
1623678410000|2021-06-14 13:46:50|6333.8|6327.8|6330.4|6324.4|6334|6328|6330.4|6324.4|13
1623678420000|2021-06-14 13:47:00|6330.5|6324.5|6329.2|6323.2|6331.4|6325.4|6327|6321|24
1623678430000|2021-06-14 13:47:10|6328.7|6322.7|6327|6321|6328.7|6322.7|6326.5|6320.5|9
1623678440000|2021-06-14 13:47:20|6327.2|6321.2|6326|6320|6327.2|6321.2|6325.9|6319.9|7
1623678450000|2021-06-14 13:47:30|6327|6321|6322.7|6316.7|6327|6321|6321.6|6315.6|17
1623678460000|2021-06-14 13:47:40|6322.8|6316.8|6320.8|6314.8|6323.2|6317.2|6320.3|6314.3|13
1623678470000|2021-06-14 13:47:50|6321|6315|6322|6316|6323|6317|6320.9|6314.9|8
1623678480000|2021-06-14 13:48:00|6320.7|6314.7|6326.3|6320.3|6326.3|6320.3|6320|6314|17
1623678490000|2021-06-14 13:48:10|6326.5|6320.5|6321.5|6315.5|6326.5|6320.5|6319.8|6313.8|13
1623678500000|2021-06-14 13:48:20|6321|6315|6318.5|6312.5|6321|6315|6317.9|6311.9|17
1623678510000|2021-06-14 13:48:30|6319|6313|6319.2|6313.2|6323.2|6317.2|6316.9|6310.9|24
1623678520000|2021-06-14 13:48:40|6318.9|6312.9|6313.7|6307.7|6318.9|6312.9|6311|6305|42
1623678530000|2021-06-14 13:48:50|6311.8|6305.8|6310.5|6304.5|6313.3|6307.3|6309.9|6303.9|40
1623678540000|2021-06-14 13:49:00|6309|6303|6306.8|6300.8|6311|6305|6306.8|6300.8|9
1623678550000|2021-06-14 13:49:10|6306.6|6300.6|6305.1|6299.1|6307|6301|6304.1|6298.1|8
1623678560000|2021-06-14 13:49:20|6306.1|6300.1|6308.4|6302.4|6312|6306|6305.8|6299.8|24
1623678570000|2021-06-14 13:49:30|6308|6302|6311|6305|6313.2|6307.2|6307.7|6301.7|21
1623678580000|2021-06-14 13:49:40|6308.7|6302.7|6308.2|6302.2|6309.2|6303.2|6307.7|6301.7|23
1623678590000|2021-06-14 13:49:50|6307.9|6301.9|6304|6298|6307.9|6301.9|6303.1|6297.1|28
1623678600000|2021-06-14 13:50:00|6303.6|6297.6|6309.1|6303.1|6311.8|6305.8|6303.6|6297.6|26
1623678610000|2021-06-14 13:50:10|6308.1|6302.1|6309.8|6303.8|6309.8|6303.8|6305.1|6299.1|8
1623678620000|2021-06-14 13:50:20|6311|6305|6315.8|6309.8|6317.5|6311.5|6311|6305|28
1623678630000|2021-06-14 13:50:30|6316.2|6310.2|6318.5|6312.5|6319|6313|6315.2|6309.2|42
1623678640000|2021-06-14 13:50:40|6318.1|6312.1|6314.3|6308.3|6318.1|6312.1|6313.2|6307.2|7
1623678650000|2021-06-14 13:50:50|6313.8|6307.8|6312.2|6306.2|6313.8|6307.8|6309.4|6303.4|12
1623678660000|2021-06-14 13:51:00|6312.4|6306.4|6318.5|6312.5|6318.5|6312.5|6311.2|6305.2|21
1623678670000|2021-06-14 13:51:10|6319.2|6313.2|6322.2|6316.2|6322.9|6316.9|6319.2|6313.2|11
1623678680000|2021-06-14 13:51:20|6322.5|6316.5|6321|6315|6323|6317|6318.5|6312.5|23
1623678690000|2021-06-14 13:51:30|6320.9|6314.9|6319.5|6313.5|6321.5|6315.5|6319|6313|8
1623678700000|2021-06-14 13:51:40|6319.7|6313.7|6318|6312|6320.5|6314.5|6316.4|6310.4|10
1623678710000|2021-06-14 13:51:50|6317.9|6311.9|6316.4|6310.4|6317.9|6311.9|6316.4|6310.4|7
1623678720000|2021-06-14 13:52:00|6316|6310|6315.7|6309.7|6316.7|6310.7|6314.7|6308.7|10
1623678730000|2021-06-14 13:52:10|6316.4|6310.4|6317.2|6311.2|6319.5|6313.5|6314.7|6308.7|22
1623678740000|2021-06-14 13:52:20|6316.6|6310.6|6318.7|6312.7|6323|6317|6315.7|6309.7|35
1623678750000|2021-06-14 13:52:30|6318.6|6312.6|6319.2|6313.2|6319.2|6313.2|6318.4|6312.4|0
1623678760000|2021-06-14 13:52:40|6320.2|6314.2|6316.4|6310.4|6320.7|6314.7|6316.1|6310.1|9
1623678770000|2021-06-14 13:52:50|6316.7|6310.7|6318.8|6312.8|6320|6314|6316.7|6310.7|8
1623678780000|2021-06-14 13:53:00|6318.1|6312.1|6317|6311|6318.5|6312.5|6316.5|6310.5|9
1623678790000|2021-06-14 13:53:10|6317.7|6311.7|6324.9|6318.9|6324.9|6318.9|6317.7|6311.7|29
1623678800000|2021-06-14 13:53:20|6327.2|6321.2|6326.5|6320.5|6328.4|6322.4|6325.2|6319.2|21
1623678810000|2021-06-14 13:53:30|6326.9|6320.9|6328.5|6322.5|6328.5|6322.5|6326.9|6320.9|5
1623678820000|2021-06-14 13:53:40|6328.4|6322.4|6329.5|6323.5|6329.6|6323.6|6328.1|6322.1|9
1623678830000|2021-06-14 13:53:50|6329.6|6323.6|6323.9|6317.9|6329.6|6323.6|6323.9|6317.9|10
1623678840000|2021-06-14 13:54:00|6323.2|6317.2|6326.1|6320.1|6326.1|6320.1|6322.9|6316.9|15
1623678850000|2021-06-14 13:54:10|6326|6320|6325.3|6319.3|6326|6320|6323|6317|9
1623678860000|2021-06-14 13:54:20|6327.6|6321.6|6326.6|6320.6|6329.1|6323.1|6326.6|6320.6|6
1623678870000|2021-06-14 13:54:30|6326.5|6320.5|6327.5|6321.5|6329|6323|6326.5|6320.5|6
1623678880000|2021-06-14 13:54:40|6327.4|6321.4|6323.7|6317.7|6329.6|6323.6|6323.4|6317.4|27
1623678890000|2021-06-14 13:54:50|6324.1|6318.1|6322.9|6316.9|6325.1|6319.1|6321.7|6315.7|9
1623678900000|2021-06-14 13:55:00|6323|6317|6319.4|6313.4|6323.4|6317.4|6318.9|6312.9|29
1623678910000|2021-06-14 13:55:10|6319.6|6313.6|6319|6313|6319.6|6313.6|6316.2|6310.2|29
1623678920000|2021-06-14 13:55:20|6319.3|6313.3|6318.6|6312.6|6320.4|6314.4|6318.6|6312.6|4
1623678930000|2021-06-14 13:55:30|6319|6313|6321.8|6315.8|6322.4|6316.4|6319|6313|85
1623678940000|2021-06-14 13:55:40|6321.4|6315.4|6322.3|6316.3|6322.4|6316.4|6320.3|6314.3|28
1623678950000|2021-06-14 13:55:50|6322.4|6316.4|6320.5|6314.5|6323|6317|6320.5|6314.5|10
1623678960000|2021-06-14 13:56:00|6320.9|6314.9|6318.6|6312.6|6320.9|6314.9|6318.6|6312.6|6
1623678970000|2021-06-14 13:56:10|6319.3|6313.3|6319.6|6313.6|6319.7|6313.7|6318.6|6312.6|21
1623678980000|2021-06-14 13:56:20|6319.3|6313.3|6311.7|6305.7|6319.6|6313.6|6310.6|6304.6|26
1623678990000|2021-06-14 13:56:30|6311.9|6305.9|6313.2|6307.2|6314.4|6308.4|6311.9|6305.9|8
1623679000000|2021-06-14 13:56:40|6311.1|6305.1|6316.6|6310.6|6318|6312|6311.1|6305.1|14
1623679010000|2021-06-14 13:56:50|6317|6311|6315.9|6309.9|6319.6|6313.6|6315.9|6309.9|8
1623679020000|2021-06-14 13:57:00|6315.1|6309.1|6311.2|6305.2|6316.1|6310.1|6311.2|6305.2|44
1623679030000|2021-06-14 13:57:10|6311.4|6305.4|6313.2|6307.2|6313.2|6307.2|6311.4|6305.4|11
1623679040000|2021-06-14 13:57:20|6313.8|6307.8|6317.2|6311.2|6317.2|6311.2|6313.8|6307.8|5
1623679050000|2021-06-14 13:57:30|6317.6|6311.6|6315.2|6309.2|6318.2|6312.2|6314.9|6308.9|16
1623679060000|2021-06-14 13:57:40|6315.5|6309.5|6317.9|6311.9|6318.5|6312.5|6315.5|6309.5|19
1623679070000|2021-06-14 13:57:50|6317.7|6311.7|6317.2|6311.2|6318.2|6312.2|6316.5|6310.5|8
1623679080000|2021-06-14 13:58:00|6317.7|6311.7|6318.9|6312.9|6319.1|6313.1|6317.6|6311.6|38
1623679090000|2021-06-14 13:58:10|6318.7|6312.7|6321.1|6315.1|6321.1|6315.1|6317.9|6311.9|43
1623679100000|2021-06-14 13:58:20|6321.4|6315.4|6328.6|6322.6|6328.8|6322.8|6320.9|6314.9|30
1623679110000|2021-06-14 13:58:30|6330.5|6324.5|6332.4|6326.4|6333|6327|6330.1|6324.1|44
1623679120000|2021-06-14 13:58:40|6332.1|6326.1|6331.7|6325.7|6332.4|6326.4|6331.1|6325.1|16
1623679130000|2021-06-14 13:58:50|6331.6|6325.6|6325.3|6319.3|6331.6|6325.6|6325.3|6319.3|12
1623679140000|2021-06-14 13:59:00|6325.7|6319.7|6328.8|6322.8|6328.8|6322.8|6325.7|6319.7|3
1623679150000|2021-06-14 13:59:10|6328.3|6322.3|6327.5|6321.5|6329|6323|6327.2|6321.2|8
1623679160000|2021-06-14 13:59:20|6328.3|6322.3|6327.8|6321.8|6329.5|6323.5|6327.6|6321.6|10
1623679170000|2021-06-14 13:59:30|6327.7|6321.7|6325.7|6319.7|6327.7|6321.7|6325.7|6319.7|6
1623679180000|2021-06-14 13:59:40|6325.8|6319.8|6325.6|6319.6|6327.2|6321.2|6325.6|6319.6|35
1623679190000|2021-06-14 13:59:50|6325.7|6319.7|6327.3|6321.3|6327.3|6321.3|6325.3|6319.3|11
1623679200000|2021-06-14 14:00:00|6327.2|6321.2|6332.1|6326.1|6333.1|6327.1|6327.2|6321.2|29
1623679210000|2021-06-14 14:00:10|6332|6326|6334.4|6328.4|6335.1|6329.1|6331.1|6325.1|23
1623679220000|2021-06-14 14:00:20|6334.6|6328.6|6333.5|6327.5|6334.6|6328.6|6332.1|6326.1|6
1623679230000|2021-06-14 14:00:30|6333.1|6327.1|6331.5|6325.5|6333.1|6327.1|6331.5|6325.5|5
1623679240000|2021-06-14 14:00:40|6331.1|6325.1|6334.4|6328.4|6334.4|6328.4|6330.7|6324.7|16
1623679250000|2021-06-14 14:00:50|6334.9|6328.9|6339.5|6333.5|6339.9|6333.9|6334.9|6328.9|21
1623679260000|2021-06-14 14:01:00|6339.4|6333.4|6342.3|6336.3|6342.9|6336.9|6339.2|6333.2|41
1623679270000|2021-06-14 14:01:10|6342.5|6336.5|6344.9|6338.9|6345.7|6339.7|6340.6|6334.6|30
1623679280000|2021-06-14 14:01:20|6344.8|6338.8|6342.1|6336.1|6345.4|6339.4|6341.8|6335.8|15
1623679290000|2021-06-14 14:01:30|6342.4|6336.4|6341.6|6335.6|6342.9|6336.9|6340|6334|13
1623679300000|2021-06-14 14:01:40|6341.5|6335.5|6351.3|6345.3|6351.3|6345.3|6341|6335|28
1623679310000|2021-06-14 14:01:50|6350.7|6344.7|6351|6345|6351.3|6345.3|6350.4|6344.4|25
1623679320000|2021-06-14 14:02:00|6350.8|6344.8|6349.9|6343.9|6351.2|6345.2|6349.9|6343.9|34
1623679330000|2021-06-14 14:02:10|6349|6343|6352.2|6346.2|6352.2|6346.2|6349|6343|30
1623679340000|2021-06-14 14:02:20|6353.5|6347.5|6356|6350|6356|6350|6352.8|6346.8|31
1623679350000|2021-06-14 14:02:30|6356.1|6350.1|6370.2|6364.2|6373.9|6367.9|6355.8|6349.8|53
1623679360000|2021-06-14 14:02:40|6370.5|6364.5|6366.7|6360.7|6371|6365|6365.7|6359.7|11
1623679370000|2021-06-14 14:02:50|6367.2|6361.2|6361.4|6355.4|6367.3|6361.3|6361.4|6355.4|11
1623679380000|2021-06-14 14:03:00|6362.2|6356.2|6356.8|6350.8|6362.7|6356.7|6356.8|6350.8|13
1623679390000|2021-06-14 14:03:10|6357.1|6351.1|6354.5|6348.5|6358.3|6352.3|6354.5|6348.5|5
1623679400000|2021-06-14 14:03:20|6354|6348|6352.3|6346.3|6355.2|6349.2|6352.2|6346.2|9
1623679410000|2021-06-14 14:03:30|6352.4|6346.4|6360|6354|6360|6354|6351.9|6345.9|5
1623679420000|2021-06-14 14:03:40|6360.2|6354.2|6366.1|6360.1|6369.2|6363.2|6358.5|6352.5|21
1623679430000|2021-06-14 14:03:50|6366|6360|6365.3|6359.3|6366.8|6360.8|6365.3|6359.3|13
1623679440000|2021-06-14 14:04:00|6364.4|6358.4|6362.5|6356.5|6364.4|6358.4|6361.6|6355.6|12
1623679450000|2021-06-14 14:04:10|6363|6357|6365.3|6359.3|6365.3|6359.3|6363|6357|24
1623679460000|2021-06-14 14:04:20|6364.6|6358.6|6360.8|6354.8|6364.6|6358.6|6360.1|6354.1|13
1623679470000|2021-06-14 14:04:30|6361.8|6355.8|6357.3|6351.3|6361.8|6355.8|6357.3|6351.3|6
1623679480000|2021-06-14 14:04:40|6356.8|6350.8|6357.2|6351.2|6357.2|6351.2|6354.3|6348.3|77
1623679490000|2021-06-14 14:04:50|6357.5|6351.5|6354.8|6348.8|6358|6352|6354.8|6348.8|9
1623679500000|2021-06-14 14:05:00|6354.7|6348.7|6354.5|6348.5|6354.7|6348.7|6352.3|6346.3|9
1623679510000|2021-06-14 14:05:10|6354.6|6348.6|6353.8|6347.8|6355.2|6349.2|6353.5|6347.5|7
1623679520000|2021-06-14 14:05:20|6353.5|6347.5|6356.5|6350.5|6357.3|6351.3|6353.2|6347.2|7
1623679530000|2021-06-14 14:05:30|6356.8|6350.8|6351.9|6345.9|6356.8|6350.8|6351.9|6345.9|12
1623679540000|2021-06-14 14:05:40|6350.3|6344.3|6348.9|6342.9|6350.5|6344.5|6348.5|6342.5|4
1623679550000|2021-06-14 14:05:50|6348.2|6342.2|6350.8|6344.8|6353.4|6347.4|6348.2|6342.2|27
1623679560000|2021-06-14 14:06:00|6350.5|6344.5|6352.7|6346.7|6354.6|6348.6|6348.8|6342.8|15
1623679570000|2021-06-14 14:06:10|6352|6346|6353.5|6347.5|6353.5|6347.5|6351.5|6345.5|4
1623679580000|2021-06-14 14:06:20|6353.6|6347.6|6355|6349|6355.1|6349.1|6353.6|6347.6|17
1623679590000|2021-06-14 14:06:30|6354.5|6348.5|6347|6341|6354.5|6348.5|6347|6341|6
1623679600000|2021-06-14 14:06:40|6348.3|6342.3|6344.7|6338.7|6348.3|6342.3|6344.7|6338.7|27
1623679610000|2021-06-14 14:06:50|6344.8|6338.8|6344.5|6338.5|6345|6339|6344|6338|13
1623679620000|2021-06-14 14:07:00|6344.3|6338.3|6347.3|6341.3|6351|6345|6344.3|6338.3|72
1623679630000|2021-06-14 14:07:10|6346.5|6340.5|6345.9|6339.9|6347|6341|6344.3|6338.3|14
1623679640000|2021-06-14 14:07:20|6347.2|6341.2|6349.4|6343.4|6350.9|6344.9|6347.2|6341.2|31
1623679650000|2021-06-14 14:07:30|6349.2|6343.2|6346.4|6340.4|6349.2|6343.2|6345.7|6339.7|5
1623679660000|2021-06-14 14:07:40|6346.2|6340.2|6345.9|6339.9|6346.2|6340.2|6345.7|6339.7|0
1623679670000|2021-06-14 14:07:50|6346.2|6340.2|6348.7|6342.7|6349|6343|6345.9|6339.9|25
1623679680000|2021-06-14 14:08:00|6348.5|6342.5|6345.1|6339.1|6349.9|6343.9|6345.1|6339.1|22
1623679690000|2021-06-14 14:08:10|6346.2|6340.2|6354.1|6348.1|6354.1|6348.1|6346.2|6340.2|13
1623679700000|2021-06-14 14:08:20|6354.3|6348.3|6350.7|6344.7|6354.3|6348.3|6350.6|6344.6|5
1623679710000|2021-06-14 14:08:30|6351.5|6345.5|6353.6|6347.6|6354|6348|6351.5|6345.5|6
1623679720000|2021-06-14 14:08:40|6354.1|6348.1|6356.7|6350.7|6357.7|6351.7|6353.8|6347.8|57
1623679730000|2021-06-14 14:08:50|6356.8|6350.8|6356.2|6350.2|6356.8|6350.8|6352.9|6346.9|18
1623679740000|2021-06-14 14:09:00|6355.8|6349.8|6355.2|6349.2|6357.3|6351.3|6355.2|6349.2|21
1623679750000|2021-06-14 14:09:10|6355.3|6349.3|6360.4|6354.4|6360.4|6354.4|6355.2|6349.2|16
1623679760000|2021-06-14 14:09:20|6359.8|6353.8|6360.1|6354.1|6360.4|6354.4|6358.1|6352.1|6
1623679770000|2021-06-14 14:09:30|6359.5|6353.5|6366.2|6360.2|6366.8|6360.8|6358.6|6352.6|18
1623679780000|2021-06-14 14:09:40|6366.3|6360.3|6370.6|6364.6|6370.6|6364.6|6366.3|6360.3|48
1623679790000|2021-06-14 14:09:50|6370|6364|6370|6364|6370.6|6364.6|6367.3|6361.3|43
1623679800000|2021-06-14 14:10:00|6369.8|6363.8|6368.8|6362.8|6369.8|6363.8|6365|6359|7
1623679810000|2021-06-14 14:10:10|6368.7|6362.7|6369.1|6363.1|6369.1|6363.1|6367.1|6361.1|11
1623679820000|2021-06-14 14:10:20|6369|6363|6372.5|6366.5|6372.6|6366.6|6367.8|6361.8|26
1623679830000|2021-06-14 14:10:30|6372.1|6366.1|6373.9|6367.9|6374.4|6368.4|6371.5|6365.5|18
1623679840000|2021-06-14 14:10:40|6373.3|6367.3|6369.8|6363.8|6373.8|6367.8|6368.8|6362.8|9
1623679850000|2021-06-14 14:10:50|6368.3|6362.3|6367.4|6361.4|6369.2|6363.2|6366.7|6360.7|1
1623679860000|2021-06-14 14:11:00|6366.3|6360.3|6367.7|6361.7|6368.9|6362.9|6366.3|6360.3|6
1623679870000|2021-06-14 14:11:10|6366.7|6360.7|6368.2|6362.2|6370.3|6364.3|6365.5|6359.5|57
1623679880000|2021-06-14 14:11:20|6368.3|6362.3|6372.2|6366.2|6372.3|6366.3|6368.3|6362.3|10
1623679890000|2021-06-14 14:11:30|6372.3|6366.3|6373.6|6367.6|6375.7|6369.7|6372.3|6366.3|45
1623679900000|2021-06-14 14:11:40|6374.2|6368.2|6371.6|6365.6|6375.2|6369.2|6371.2|6365.2|15
1623679910000|2021-06-14 14:11:50|6371.1|6365.1|6370.4|6364.4|6371.1|6365.1|6367.7|6361.7|11
1623679920000|2021-06-14 14:12:00|6369.7|6363.7|6367.4|6361.4|6369.7|6363.7|6367.4|6361.4|2
1623679930000|2021-06-14 14:12:10|6367.2|6361.2|6367.6|6361.6|6367.6|6361.6|6366|6360|6
1623679940000|2021-06-14 14:12:20|6368|6362|6369.9|6363.9|6370.6|6364.6|6368|6362|7
1623679950000|2021-06-14 14:12:30|6369.5|6363.5|6372.1|6366.1|6372.9|6366.9|6369.5|6363.5|12
1623679960000|2021-06-14 14:12:40|6372.9|6366.9|6373.1|6367.1|6374|6368|6371.6|6365.6|30
1623679970000|2021-06-14 14:12:50|6373.6|6367.6|6373.6|6367.6|6373.9|6367.9|6373.1|6367.1|2
1623679980000|2021-06-14 14:13:00|6374.4|6368.4|6373.6|6367.6|6374.4|6368.4|6373.1|6367.1|3
1623679990000|2021-06-14 14:13:10|6373.2|6367.2|6375.5|6369.5|6375.5|6369.5|6372.9|6366.9|11
1623680000000|2021-06-14 14:13:20|6375.4|6369.4|6373.2|6367.2|6375.4|6369.4|6373.2|6367.2|7
1623680010000|2021-06-14 14:13:30|6374.7|6368.7|6373.1|6367.1|6376.7|6370.7|6373.1|6367.1|21
1623680020000|2021-06-14 14:13:40|6373.4|6367.4|6373.1|6367.1|6373.4|6367.4|6371.6|6365.6|19
1623680030000|2021-06-14 14:13:50|6372.9|6366.9|6372.9|6366.9|6373.4|6367.4|6372.8|6366.8|2
1623680040000|2021-06-14 14:14:00|6372.8|6366.8|6373.2|6367.2|6373.4|6367.4|6372.8|6366.8|13
1623680050000|2021-06-14 14:14:10|6373.7|6367.7|6377.3|6371.3|6378.4|6372.4|6373.2|6367.2|27
1623680060000|2021-06-14 14:14:20|6376.9|6370.9|6376.1|6370.1|6376.9|6370.9|6374.1|6368.1|9
1623680070000|2021-06-14 14:14:30|6376|6370|6374.5|6368.5|6377.3|6371.3|6374.5|6368.5|13
1623680080000|2021-06-14 14:14:40|6375|6369|6372|6366|6375|6369|6372|6366|8
1623680090000|2021-06-14 14:14:50|6372.9|6366.9|6373.2|6367.2|6374.5|6368.5|6372.4|6366.4|35
1623680100000|2021-06-14 14:15:00|6373.3|6367.3|6376.1|6370.1|6378.6|6372.6|6373.3|6367.3|41
1623680110000|2021-06-14 14:15:10|6376.6|6370.6|6376.1|6370.1|6379|6373|6375.6|6369.6|26
1623680120000|2021-06-14 14:15:20|6376.2|6370.2|6375|6369|6376.9|6370.9|6374.5|6368.5|5
1623680130000|2021-06-14 14:15:30|6374.6|6368.6|6375.7|6369.7|6375.7|6369.7|6373.1|6367.1|3
1623680140000|2021-06-14 14:15:40|6376.2|6370.2|6389.5|6383.5|6396.6|6390.6|6375.9|6369.9|95
1623680150000|2021-06-14 14:15:50|6389.6|6383.6|6386.4|6380.4|6389.8|6383.8|6384.2|6378.2|23
1623680160000|2021-06-14 14:16:00|6385.1|6379.1|6382.8|6376.8|6385.8|6379.8|6381.6|6375.6|26
1623680170000|2021-06-14 14:16:10|6383.3|6377.3|6380.6|6374.6|6384.1|6378.1|6380.6|6374.6|5
1623680180000|2021-06-14 14:16:20|6381.1|6375.1|6381.9|6375.9|6385|6379|6381.1|6375.1|24
1623680190000|2021-06-14 14:16:30|6381.3|6375.3|6382.9|6376.9|6383|6377|6380.7|6374.7|9
1623680200000|2021-06-14 14:16:40|6383.2|6377.2|6385.7|6379.7|6386.8|6380.8|6382.9|6376.9|28
1623680210000|2021-06-14 14:16:50|6385.5|6379.5|6384.3|6378.3|6388.3|6382.3|6383.8|6377.8|27
1623680220000|2021-06-14 14:17:00|6384|6378|6383.8|6377.8|6385.5|6379.5|6382.8|6376.8|60
1623680230000|2021-06-14 14:17:10|6383.4|6377.4|6380.7|6374.7|6383.8|6377.8|6380.7|6374.7|37
1623680240000|2021-06-14 14:17:20|6381.6|6375.6|6386.3|6380.3|6386.4|6380.4|6381.6|6375.6|82
1623680250000|2021-06-14 14:17:30|6386.6|6380.6|6392.6|6386.6|6393.8|6387.8|6386.3|6380.3|36
1623680260000|2021-06-14 14:17:40|6392.1|6386.1|6401.3|6395.3|6401.4|6395.4|6392.1|6386.1|45
1623680270000|2021-06-14 14:17:50|6400.9|6394.9|6394.2|6388.2|6401.6|6395.6|6394.2|6388.2|50
1623680280000|2021-06-14 14:18:00|6393.6|6387.6|6396.2|6390.2|6399.3|6393.3|6393.4|6387.4|39
1623680290000|2021-06-14 14:18:10|6394.2|6388.2|6393.5|6387.5|6396.7|6390.7|6392.1|6386.1|39
1623680300000|2021-06-14 14:18:20|6392|6386|6389.6|6383.6|6392|6386|6389.6|6383.6|5
1623680310000|2021-06-14 14:18:30|6390.4|6384.4|6400.8|6394.8|6401.6|6395.6|6390.4|6384.4|15
1623680320000|2021-06-14 14:18:40|6400.6|6394.6|6406.1|6400.1|6410.5|6404.5|6399.7|6393.7|37
1623680330000|2021-06-14 14:18:50|6406.4|6400.4|6402.9|6396.9|6406.7|6400.7|6402.9|6396.9|7
1623680340000|2021-06-14 14:19:00|6403.1|6397.1|6402.4|6396.4|6403.4|6397.4|6400.9|6394.9|14
1623680350000|2021-06-14 14:19:10|6402|6396|6391.4|6385.4|6402.5|6396.5|6391|6385|17
1623680360000|2021-06-14 14:19:20|6391.8|6385.8|6389.9|6383.9|6392.3|6386.3|6388.2|6382.2|39
1623680370000|2021-06-14 14:19:30|6389.6|6383.6|6391.7|6385.7|6393.1|6387.1|6389.6|6383.6|8
1623680380000|2021-06-14 14:19:40|6392.2|6386.2|6395.1|6389.1|6396.9|6390.9|6392.2|6386.2|11
1623680390000|2021-06-14 14:19:50|6395.6|6389.6|6394.3|6388.3|6396.3|6390.3|6394.3|6388.3|14
1623680400000|2021-06-14 14:20:00|6394.1|6388.1|6392.8|6386.8|6394.6|6388.6|6392.3|6386.3|15
1623680410000|2021-06-14 14:20:10|6391.9|6385.9|6387.1|6381.1|6391.9|6385.9|6386.9|6380.9|21
1623680420000|2021-06-14 14:20:20|6386.8|6380.8|6386.9|6380.9|6388.4|6382.4|6385.4|6379.4|25
1623680430000|2021-06-14 14:20:30|6387.1|6381.1|6386.4|6380.4|6387.3|6381.3|6385.4|6379.4|5
1623680440000|2021-06-14 14:20:40|6387.9|6381.9|6387.4|6381.4|6388.6|6382.6|6386.4|6380.4|14
1623680450000|2021-06-14 14:20:50|6385.5|6379.5|6385.3|6379.3|6386.2|6380.2|6384.8|6378.8|19
1623680460000|2021-06-14 14:21:00|6384.4|6378.4|6387.7|6381.7|6388.1|6382.1|6384.3|6378.3|10
1623680470000|2021-06-14 14:21:10|6388.1|6382.1|6392.5|6386.5|6392.6|6386.6|6388.1|6382.1|5
1623680480000|2021-06-14 14:21:20|6391.8|6385.8|6393.5|6387.5|6393.8|6387.8|6390.7|6384.7|30
1623680490000|2021-06-14 14:21:30|6393.9|6387.9|6394.3|6388.3|6396.4|6390.4|6393.9|6387.9|32
1623680500000|2021-06-14 14:21:40|6394.2|6388.2|6395.9|6389.9|6395.9|6389.9|6394.1|6388.1|16
1623680510000|2021-06-14 14:21:50|6395.7|6389.7|6399.4|6393.4|6399.4|6393.4|6395.7|6389.7|34
1623680520000|2021-06-14 14:22:00|6398.6|6392.6|6399.8|6393.8|6399.8|6393.8|6398.2|6392.2|26
1623680530000|2021-06-14 14:22:10|6399.9|6393.9|6403.1|6397.1|6403.5|6397.5|6399.9|6393.9|36
1623680540000|2021-06-14 14:22:20|6402.9|6396.9|6402.9|6396.9|6403.8|6397.8|6402.6|6396.6|52
1623680550000|2021-06-14 14:22:30|6403.2|6397.2|6412.6|6406.6|6412.6|6406.6|6402.9|6396.9|62
1623680560000|2021-06-14 14:22:40|6412.1|6406.1|6415.2|6409.2|6415.6|6409.6|6412.1|6406.1|36
1623680570000|2021-06-14 14:22:50|6418.1|6412.1|6424.1|6418.1|6424.9|6418.9|6417.1|6411.1|75
1623680580000|2021-06-14 14:23:00|6420.4|6414.4|6420.8|6414.8|6423.8|6417.8|6419.3|6413.3|32
1623680590000|2021-06-14 14:23:10|6421.4|6415.4|6421.4|6415.4|6426.9|6420.9|6421.1|6415.1|61
1623680600000|2021-06-14 14:23:20|6421.6|6415.6|6427.1|6421.1|6427.1|6421.1|6419.4|6413.4|27
1623680610000|2021-06-14 14:23:30|6427.4|6421.4|6428.1|6422.1|6430.9|6424.9|6425.4|6419.4|21
1623680620000|2021-06-14 14:23:40|6428|6422|6430.4|6424.4|6430.6|6424.6|6425.5|6419.5|41
1623680630000|2021-06-14 14:23:50|6430.5|6424.5|6429.7|6423.7|6431.8|6425.8|6427.2|6421.2|23
1623680640000|2021-06-14 14:24:00|6429.8|6423.8|6427.4|6421.4|6431.8|6425.8|6426.2|6420.2|20
1623680650000|2021-06-14 14:24:10|6427.5|6421.5|6424.3|6418.3|6427.5|6421.5|6423.5|6417.5|19
1623680660000|2021-06-14 14:24:20|6424.1|6418.1|6423.8|6417.8|6424.3|6418.3|6422.1|6416.1|12
1623680670000|2021-06-14 14:24:30|6425.9|6419.9|6426.8|6420.8|6432.5|6426.5|6425.9|6419.9|46
1623680680000|2021-06-14 14:24:40|6427.2|6421.2|6423.1|6417.1|6427.3|6421.3|6423.1|6417.1|9
1623680690000|2021-06-14 14:24:50|6423.8|6417.8|6427.9|6421.9|6429.2|6423.2|6423.6|6417.6|28
1623680700000|2021-06-14 14:25:00|6428.1|6422.1|6430|6424|6430.1|6424.1|6427.6|6421.6|16
1623680710000|2021-06-14 14:25:10|6428.7|6422.7|6427.7|6421.7|6428.7|6422.7|6426.4|6420.4|19
1623680720000|2021-06-14 14:25:20|6427.8|6421.8|6433.6|6427.6|6433.7|6427.7|6425.7|6419.7|29
1623680730000|2021-06-14 14:25:30|6433.7|6427.7|6434.5|6428.5|6436.8|6430.8|6432.5|6426.5|43
1623680740000|2021-06-14 14:25:40|6434.2|6428.2|6434.9|6428.9|6435.2|6429.2|6433.8|6427.8|12
1623680750000|2021-06-14 14:25:50|6434.5|6428.5|6450.4|6444.4|6451.9|6445.9|6433.9|6427.9|57
1623680760000|2021-06-14 14:26:00|6449.4|6443.4|6450.4|6444.4|6450.6|6444.6|6446|6439.3|27
1623680770000|2021-06-14 14:26:10|6451|6445|6456.7|6450.7|6456.7|6450.7|6446.4|6440.4|50
1623680780000|2021-06-14 14:26:20|6456.5|6450.5|6468.6|6462.6|6473.6|6467.6|6455.4|6449.4|54
1623680790000|2021-06-14 14:26:30|6468.2|6462.2|6451.5|6445.5|6468.4|6462.4|6451.5|6445.5|59
1623680800000|2021-06-14 14:26:40|6451.8|6445.8|6452.5|6446.5|6455.9|6449.9|6451.8|6445.8|33
1623680810000|2021-06-14 14:26:50|6453|6447|6448.2|6442.2|6455.2|6449.2|6448.2|6442.2|32
1623680820000|2021-06-14 14:27:00|6448|6442|6458.1|6452.1|6458.1|6452.1|6446.9|6440.9|86
1623680830000|2021-06-14 14:27:10|6457.8|6451.8|6465.8|6459.8|6465.8|6459.8|6456.1|6448|45
1623680840000|2021-06-14 14:27:20|6472.4|6466.4|6477.2|6471.2|6477.5|6471.5|6470.7|6464.7|78
1623680850000|2021-06-14 14:27:30|6477|6471|6485.2|6479.2|6486.7|6480.7|6474|6468|77
1623680860000|2021-06-14 14:27:40|6485.3|6479.3|6484.9|6478.9|6493.5|6486.3|6482|6476|98
1623680870000|2021-06-14 14:27:50|6484.8|6478.8|6479|6473|6490|6484|6479|6473|36
1623680880000|2021-06-14 14:28:00|6475|6469|6465.1|6459.1|6475.5|6469.5|6464.7|6458.7|57
1623680890000|2021-06-14 14:28:10|6465.4|6459.4|6477.9|6471.9|6479.5|6473.5|6465.1|6459.1|86
1623680900000|2021-06-14 14:28:20|6478.7|6472.7|6478.5|6472.5|6479.6|6473.6|6474.2|6468.2|32
1623680910000|2021-06-14 14:28:30|6479|6473|6482.5|6476.5|6482.9|6476.9|6477|6471|20
1623680920000|2021-06-14 14:28:40|6482.9|6476.9|6483.9|6477.9|6484.3|6478.3|6482.8|6476.8|15
1623680930000|2021-06-14 14:28:50|6484.3|6478.3|6477.5|6471.5|6484.6|6478.6|6475.1|6469.1|15
1623680940000|2021-06-14 14:29:00|6477.1|6471.1|6478.5|6472.5|6479.1|6473.1|6475.1|6469.1|28
1623680950000|2021-06-14 14:29:10|6478|6472|6479.8|6473.8|6480.5|6474.5|6478|6472|26
1623680960000|2021-06-14 14:29:20|6480.2|6474.2|6478.9|6472.9|6481.9|6475.9|6478.4|6472.4|51
1623680970000|2021-06-14 14:29:30|6479|6473|6484.3|6478.3|6487.3|6481.3|6479|6473|27
1623680980000|2021-06-14 14:29:40|6484.4|6478.4|6492.8|6486.8|6496.3|6490.3|6484.2|6478.2|49
1623680990000|2021-06-14 14:29:50|6492.7|6486.7|6497.6|6491.6|6502.3|6496.3|6491.3|6485.3|77
1623681000000|2021-06-14 14:30:00|6497|6491|6504|6498|6504|6498|6493.3|6487.3|197
1623681010000|2021-06-14 14:30:10|6503.4|6497.4|6511.1|6505.1|6511.8|6505.8|6502.5|6496.5|73
1623681020000|2021-06-14 14:30:20|6511.9|6505.9|6515.8|6509.8|6516|6510|6509.8|6503.8|42
1623681030000|2021-06-14 14:30:30|6516|6510|6517.1|6511.1|6518.6|6512.6|6515.3|6509.3|83
1623681040000|2021-06-14 14:30:40|6518.6|6512.6|6519.2|6513.2|6524.8|6518.8|6517.6|6511.6|55
1623681050000|2021-06-14 14:30:50|6519.1|6513.1|6510.2|6504.2|6519.1|6513.1|6508.9|6502.9|57
1623681060000|2021-06-14 14:31:00|6509.7|6503.7|6516.2|6510.2|6517.2|6511.2|6509.7|6503.7|57
1623681070000|2021-06-14 14:31:10|6516.7|6510.7|6514.4|6508.4|6517.5|6511.5|6514.4|6508.4|21
1623681080000|2021-06-14 14:31:20|6514.7|6508.7|6507.8|6501.8|6515.4|6509.4|6506.6|6500.6|52
1623681090000|2021-06-14 14:31:30|6508.6|6502.6|6497.2|6491.2|6508.6|6502.6|6495.1|6489.1|46
1623681100000|2021-06-14 14:31:40|6496.2|6490.2|6514.8|6508.8|6515.3|6509.3|6496.2|6490.2|55
1623681110000|2021-06-14 14:31:50|6514.5|6508.5|6506.6|6500.6|6514.8|6508.8|6505.6|6499.6|53
1623681120000|2021-06-14 14:32:00|6507|6501|6504.2|6498.2|6508.6|6502.6|6503.6|6497.6|21
1623681130000|2021-06-14 14:32:10|6504.3|6498.3|6515|6509|6515|6509|6504.3|6498.3|29
1623681140000|2021-06-14 14:32:20|6517.4|6511.4|6517|6511|6520|6514|6515.2|6509.2|121
1623681150000|2021-06-14 14:32:30|6516.9|6510.9|6509.5|6503.5|6517|6511|6509.5|6503.5|31
1623681160000|2021-06-14 14:32:40|6509.3|6503.3|6510.2|6504.2|6514|6508|6508.3|6502.3|34
1623681170000|2021-06-14 14:32:50|6510.3|6504.3|6520.9|6514.9|6521.7|6515.7|6510.3|6504.3|20
1623681180000|2021-06-14 14:33:00|6520.5|6514.5|6525.9|6519.9|6531.2|6525.2|6520.5|6514.5|30
1623681190000|2021-06-14 14:33:10|6528.2|6522.2|6527.5|6521.5|6529.5|6523.5|6522.4|6516.4|24
1623681200000|2021-06-14 14:33:20|6529|6523|6531.2|6525.2|6531.2|6525.2|6521.7|6515.7|29
1623681210000|2021-06-14 14:33:30|6533.9|6527.9|6529.8|6523.8|6533.9|6527.9|6529.8|6523.8|30
1623681220000|2021-06-14 14:33:40|6528.7|6522.7|6526.1|6520.1|6529.5|6523.5|6525.2|6519.2|15
1623681230000|2021-06-14 14:33:50|6525.8|6519.8|6523.6|6517.6|6526.4|6520.4|6523.1|6517.1|35
1623681240000|2021-06-14 14:34:00|6523.1|6517.1|6522.3|6516.3|6523.9|6517.9|6520.5|6514.5|33
1623681250000|2021-06-14 14:34:10|6522.5|6516.5|6525.5|6519.5|6526.2|6520.2|6521.8|6515.8|7
1623681260000|2021-06-14 14:34:20|6526|6520|6517.7|6511.7|6526.4|6520.4|6517.4|6511.4|25
1623681270000|2021-06-14 14:34:30|6515.1|6509.1|6512.9|6506.9|6515.1|6509.1|6510.9|6504.9|69
1623681280000|2021-06-14 14:34:40|6512.8|6506.8|6512.7|6506.7|6517.7|6511.7|6512.6|6506.6|39
1623681290000|2021-06-14 14:34:50|6512.4|6506.4|6507.8|6501.8|6512.7|6506.7|6507|6501|31
1623681300000|2021-06-14 14:35:00|6507.9|6501.9|6509.8|6503.8|6515.5|6509.5|6507.6|6501.6|66
1623681310000|2021-06-14 14:35:10|6511.3|6505.3|6517.8|6511.8|6518.1|6512.1|6511.3|6505.3|192
1623681320000|2021-06-14 14:35:20|6517.3|6511.3|6507.4|6501.4|6517.3|6511.3|6506.6|6500.6|26
1623681330000|2021-06-14 14:35:30|6507.9|6501.9|6507.5|6501.5|6509|6503|6507|6501|17
1623681340000|2021-06-14 14:35:40|6509|6503|6504.1|6498.1|6509.5|6503.5|6504.1|6498.1|20
1623681350000|2021-06-14 14:35:50|6504.4|6498.4|6501.8|6495.8|6506.6|6500.6|6501.8|6495.8|23
1623681360000|2021-06-14 14:36:00|6502.1|6496.1|6504.9|6498.9|6507.3|6501.3|6502.1|6496.1|71
1623681370000|2021-06-14 14:36:10|6504.4|6498.4|6504.7|6498.7|6507.3|6501.3|6502.8|6496.8|21
1623681380000|2021-06-14 14:36:20|6504.5|6498.5|6509|6503|6509.4|6503.4|6504.5|6498.5|17
1623681390000|2021-06-14 14:36:30|6511.7|6505.7|6510.4|6504.4|6512.8|6506.8|6510.4|6504.4|39
1623681400000|2021-06-14 14:36:40|6510.5|6504.5|6508.2|6502.2|6512.2|6506.2|6508|6502|26
1623681410000|2021-06-14 14:36:50|6508.1|6502.1|6513.4|6507.4|6513.4|6507.4|6508.1|6502.1|4
1623681420000|2021-06-14 14:37:00|6513.9|6507.9|6513.7|6507.7|6518.1|6512.1|6513.7|6507.7|21
1623681430000|2021-06-14 14:37:10|6515.2|6509.2|6516.8|6510.8|6518.9|6512.9|6515.2|6509.2|25
1623681440000|2021-06-14 14:37:20|6516.7|6510.7|6518.5|6512.5|6519|6513|6516.7|6510.7|19
1623681450000|2021-06-14 14:37:30|6517.3|6511.3|6515.7|6509.7|6517.7|6511.7|6515|6509|24
1623681460000|2021-06-14 14:37:40|6515.8|6509.8|6508|6502|6515.8|6509.8|6506.1|6500.1|21
1623681470000|2021-06-14 14:37:50|6507.7|6501.7|6507.7|6501.7|6512|6506|6507|6501|29
1623681480000|2021-06-14 14:38:00|6508.4|6502.4|6515.1|6509.1|6517.4|6511.4|6508.4|6502.4|22
1623681490000|2021-06-14 14:38:10|6513.8|6507.8|6515.1|6509.1|6516.9|6510.9|6513.7|6507.7|8
1623681500000|2021-06-14 14:38:20|6513.9|6507.9|6511|6505|6514.2|6508.2|6511|6505|5
1623681510000|2021-06-14 14:38:30|6511.7|6505.7|6513|6507|6516|6510|6511.4|6505.4|37
1623681520000|2021-06-14 14:38:40|6514.8|6508.8|6517.2|6511.2|6519.6|6513.6|6514.4|6508.4|15
1623681530000|2021-06-14 14:38:50|6519.9|6513.9|6529.3|6523.3|6530.2|6524.2|6519.9|6513.9|33
1623681540000|2021-06-14 14:39:00|6528.9|6522.9|6524.1|6518.1|6529.4|6523.4|6524.1|6518.1|16
1623681550000|2021-06-14 14:39:10|6523|6517|6530.2|6524.2|6530.2|6524.2|6520.3|6514.3|22
1623681560000|2021-06-14 14:39:20|6531.1|6525.1|6528.5|6522.5|6533.5|6527.5|6528.1|6522.1|33
1623681570000|2021-06-14 14:39:30|6527.5|6521.5|6528.2|6522.2|6531.1|6525.1|6527.2|6521.2|33
1623681580000|2021-06-14 14:39:40|6528.4|6522.4|6525.7|6519.7|6529.4|6523.4|6524.6|6518.6|17
1623681590000|2021-06-14 14:39:50|6526.2|6520.2|6523.3|6517.3|6526.8|6520.8|6522.5|6516.5|11
1623681600000|2021-06-14 14:40:00|6523.5|6517.5|6522|6516|6524.5|6518.5|6519.9|6513.9|19
1623681610000|2021-06-14 14:40:10|6524.2|6518.2|6527.2|6521.2|6527.2|6521.2|6524.2|6518.2|4
1623681620000|2021-06-14 14:40:20|6528.2|6522.2|6526.3|6520.3|6528.3|6522.3|6526.3|6520.3|28
1623681630000|2021-06-14 14:40:30|6526.8|6520.8|6524.7|6518.7|6527|6521|6524.7|6518.7|7
1623681640000|2021-06-14 14:40:40|6524.3|6518.3|6520.4|6514.4|6524.7|6518.7|6520.4|6514.4|15
1623681650000|2021-06-14 14:40:50|6521.7|6515.7|6524.5|6518.5|6525.3|6519.3|6521.7|6515.7|7
1623681660000|2021-06-14 14:41:00|6524.3|6518.3|6520.4|6514.4|6524.8|6518.8|6520.4|6514.4|12
1623681670000|2021-06-14 14:41:10|6520.9|6514.9|6519.7|6513.7|6522.5|6516.5|6519.4|6513.4|7
1623681680000|2021-06-14 14:41:20|6519.5|6513.5|6519.4|6513.4|6520.8|6514.8|6518.5|6512.5|29
1623681690000|2021-06-14 14:41:30|6519.8|6513.8|6519.4|6513.4|6519.8|6513.8|6516.3|6510.3|24
1623681700000|2021-06-14 14:41:40|6517.5|6511.5|6521.7|6515.7|6521.7|6515.7|6517.5|6511.5|19
1623681710000|2021-06-14 14:41:50|6520.8|6514.8|6526.3|6520.3|6526.3|6520.3|6520.8|6514.8|8
1623681720000|2021-06-14 14:42:00|6526|6520|6522.1|6516.1|6526|6520|6520.9|6514.9|10
1623681730000|2021-06-14 14:42:10|6523.5|6517.5|6522.5|6516.5|6523.5|6517.5|6520.7|6514.7|21
1623681740000|2021-06-14 14:42:20|6522.6|6516.6|6518.3|6512.3|6522.6|6516.6|6518.3|6512.3|3
1623681750000|2021-06-14 14:42:30|6519.5|6513.5|6520.6|6514.6|6522.8|6516.8|6519.3|6513.3|23
1623681760000|2021-06-14 14:42:40|6520.9|6514.9|6518.3|6512.3|6521.2|6515.2|6517|6511|7
1623681770000|2021-06-14 14:42:50|6518.1|6512.1|6514|6508|6518.1|6512.1|6513.5|6507.5|26
1623681780000|2021-06-14 14:43:00|6514.2|6508.2|6518.6|6512.6|6518.6|6512.6|6514.2|6508.2|10
1623681790000|2021-06-14 14:43:10|6519|6513|6525.2|6519.2|6525.9|6519.9|6519|6513|19
1623681800000|2021-06-14 14:43:20|6523.6|6517.6|6525.7|6519.7|6525.7|6519.7|6521.6|6515.6|36
1623681810000|2021-06-14 14:43:30|6526.1|6520.1|6524.3|6518.3|6526.1|6520.1|6524.3|6518.3|3
1623681820000|2021-06-14 14:43:40|6524.4|6518.4|6523.5|6517.5|6524.4|6518.4|6523.3|6517.3|8
1623681830000|2021-06-14 14:43:50|6520.6|6514.6|6519.8|6513.8|6522.3|6516.3|6519.8|6513.8|8
1623681840000|2021-06-14 14:44:00|6520.1|6514.1|6519.3|6513.3|6520.5|6514.5|6518.3|6512.3|20
1623681850000|2021-06-14 14:44:10|6519.1|6513.1|6518.8|6512.8|6519.9|6513.9|6517.8|6511.8|8
1623681860000|2021-06-14 14:44:20|6518.4|6512.4|6519.5|6513.5|6519.8|6513.8|6518.4|6512.4|7
1623681870000|2021-06-14 14:44:30|6520.1|6514.1|6518.1|6512.1|6520.5|6514.5|6516.5|6510.5|13
1623681880000|2021-06-14 14:44:40|6518.4|6512.4|6516.3|6510.3|6518.4|6512.4|6515.4|6509.4|1
1623681890000|2021-06-14 14:44:50|6516.4|6510.4|6516|6510|6517.2|6511.2|6515.9|6509.9|5
1623681900000|2021-06-14 14:45:00|6516.2|6510.2|6517.2|6511.2|6517.2|6511.2|6516.2|6510.2|12
1623681910000|2021-06-14 14:45:10|6518.5|6512.5|6523|6517|6523|6517|6518.5|6512.5|14
1623681920000|2021-06-14 14:45:20|6522.4|6516.4|6524|6518|6524.3|6518.3|6521.9|6515.9|9
1623681930000|2021-06-14 14:45:30|6523.9|6517.9|6522.6|6516.6|6524|6518|6522.2|6516.2|24
1623681940000|2021-06-14 14:45:40|6523.5|6517.5|6523.5|6517.5|6524.3|6518.3|6523.5|6517.5|11
1623681950000|2021-06-14 14:45:50|6521.4|6515.4|6517.2|6511.2|6521.4|6515.4|6517.2|6511.2|6
1623681960000|2021-06-14 14:46:00|6517.3|6511.3|6512|6506|6517.3|6511.3|6511.8|6505.8|32
1623681970000|2021-06-14 14:46:10|6511.8|6505.8|6518.2|6512.2|6518.2|6512.2|6511.8|6505.8|11
1623681980000|2021-06-14 14:46:20|6518|6512|6522.3|6516.3|6522.9|6516.9|6518|6512|7
1623681990000|2021-06-14 14:46:30|6522.2|6516.2|6521.2|6515.2|6523.3|6517.3|6521.2|6515.2|20
1623682000000|2021-06-14 14:46:40|6521.3|6515.3|6522.2|6516.2|6522.2|6516.2|6520.8|6514.8|5
1623682010000|2021-06-14 14:46:50|6523.7|6517.7|6524.4|6518.4|6526.4|6520.4|6523.4|6517.4|28
1623682020000|2021-06-14 14:47:00|6524.1|6518.1|6526.1|6520.1|6526.1|6520.1|6521.6|6515.6|24
1623682030000|2021-06-14 14:47:10|6525.4|6519.4|6522|6516|6525.4|6519.4|6521.7|6515.7|13
1623682040000|2021-06-14 14:47:20|6521.2|6515.2|6524.4|6518.4|6524.4|6518.4|6520.8|6514.8|4
1623682050000|2021-06-14 14:47:30|6524.1|6518.1|6521.9|6515.9|6524.4|6518.4|6521.5|6515.5|6
1623682060000|2021-06-14 14:47:40|6521.5|6515.5|6522.6|6516.6|6522.7|6516.7|6521.2|6515.2|33
1623682070000|2021-06-14 14:47:50|6522.3|6516.3|6520.6|6514.6|6522.9|6516.9|6520.6|6514.6|4
1623682080000|2021-06-14 14:48:00|6520.7|6514.7|6517.4|6511.4|6520.7|6514.7|6517.4|6511.4|18
1623682090000|2021-06-14 14:48:10|6517.3|6511.3|6516.8|6510.8|6518.3|6512.3|6516.8|6510.8|2
1623682100000|2021-06-14 14:48:20|6516.9|6510.9|6518.8|6512.8|6518.8|6512.8|6516.8|6510.8|1
1623682110000|2021-06-14 14:48:30|6519.2|6513.2|6515.7|6509.7|6519.2|6513.2|6515.6|6509.6|3
1623682120000|2021-06-14 14:48:40|6515.6|6509.6|6514.7|6508.7|6515.9|6509.9|6514.7|6508.7|1
1623682130000|2021-06-14 14:48:50|6515.2|6509.2|6513|6507|6515.2|6509.2|6513|6507|4
1623682140000|2021-06-14 14:49:00|6513.1|6507.1|6511.2|6505.2|6514.5|6508.5|6511.2|6505.2|8
1623682150000|2021-06-14 14:49:10|6507.4|6501.4|6504.7|6498.7|6507.9|6501.9|6504.2|6498.2|24
1623682160000|2021-06-14 14:49:20|6504.1|6498.1|6504.3|6498.3|6504.7|6498.7|6503.4|6497.4|14
1623682170000|2021-06-14 14:49:30|6504.2|6498.2|6504|6498|6505.6|6499.6|6503.8|6497.8|24
1623682180000|2021-06-14 14:49:40|6503.8|6497.8|6499.1|6493.1|6503.8|6497.8|6498.6|6492.6|22
1623682190000|2021-06-14 14:49:50|6501.6|6495.6|6499.4|6493.4|6502.6|6496.6|6498.7|6492.7|23
1623682200000|2021-06-14 14:50:00|6499.7|6493.7|6501.4|6495.4|6501.6|6495.6|6498.6|6492.6|25
1623682210000|2021-06-14 14:50:10|6501.6|6495.6|6507.2|6501.2|6507.2|6501.2|6501.6|6495.6|16
1623682220000|2021-06-14 14:50:20|6506.7|6500.7|6509.1|6503.1|6510.4|6504.4|6506.7|6500.7|20
1623682230000|2021-06-14 14:50:30|6509.3|6503.3|6509.1|6503.1|6509.6|6503.6|6509|6503|3
1623682240000|2021-06-14 14:50:40|6509|6503|6506.1|6500.1|6509|6503|6506.1|6500.1|1
1623682250000|2021-06-14 14:50:50|6506.6|6500.6|6504|6498|6506.6|6500.6|6503.3|6497.3|9
1623682260000|2021-06-14 14:51:00|6504.5|6498.5|6503.1|6497.1|6505.3|6499.3|6503|6497|4
1623682270000|2021-06-14 14:51:10|6503|6497|6500.8|6494.8|6503.3|6497.3|6500.8|6494.8|8
1623682280000|2021-06-14 14:51:20|6501.1|6495.1|6497.6|6491.6|6501.1|6495.1|6496|6490|36
1623682290000|2021-06-14 14:51:30|6498|6492|6500.4|6494.4|6500.6|6494.6|6497.9|6491.9|19
1623682300000|2021-06-14 14:51:40|6500.5|6494.5|6499.2|6493.2|6504.1|6498.1|6499.2|6493.2|20
1623682310000|2021-06-14 14:51:50|6499.7|6493.7|6496.4|6490.4|6499.7|6493.7|6496.3|6490.3|15
1623682320000|2021-06-14 14:52:00|6497.8|6491.8|6498.6|6492.6|6500.2|6494.2|6497.5|6491.5|13
1623682330000|2021-06-14 14:52:10|6497.7|6491.7|6499.3|6493.3|6501.1|6495.1|6497.7|6491.7|12
1623682340000|2021-06-14 14:52:20|6499|6493|6499.3|6493.3|6499.7|6493.7|6498.5|6492.5|6
1623682350000|2021-06-14 14:52:30|6499.7|6493.7|6500|6494|6500.1|6494.1|6499.1|6493.1|3
1623682360000|2021-06-14 14:52:40|6500.1|6494.1|6497.7|6491.7|6500.1|6494.1|6496.8|6490.8|6
1623682370000|2021-06-14 14:52:50|6497.6|6491.6|6497.2|6491.2|6497.6|6491.6|6495|6489|24
1623682380000|2021-06-14 14:53:00|6496.8|6490.8|6496.3|6490.3|6497.7|6491.7|6495.4|6489.4|11
1623682390000|2021-06-14 14:53:10|6495.4|6489.4|6495.6|6489.6|6496.3|6490.3|6495.4|6489.4|7
1623682400000|2021-06-14 14:53:20|6496|6490|6491.4|6485.4|6496|6490|6491.4|6485.4|14
1623682410000|2021-06-14 14:53:30|6491.1|6485.1|6491.6|6485.6|6492.3|6486.3|6491.1|6485.1|12
1623682420000|2021-06-14 14:53:40|6491.9|6485.9|6490.4|6484.4|6492.6|6486.6|6490.4|6484.4|8
1623682430000|2021-06-14 14:53:50|6491|6485|6490.7|6484.7|6491.4|6485.4|6490.4|6484.4|18
1623682440000|2021-06-14 14:54:00|6490.9|6484.9|6490.4|6484.4|6491.7|6485.7|6490.4|6484.4|10
1623682450000|2021-06-14 14:54:10|6490.6|6484.6|6490.7|6484.7|6491.6|6485.6|6490.1|6484.1|14
1623682460000|2021-06-14 14:54:20|6490.9|6484.9|6485.1|6479.1|6491.2|6485.2|6485.1|6479.1|31
1623682470000|2021-06-14 14:54:30|6486.3|6480.3|6480.8|6474.8|6486.3|6480.3|6477.5|6471.5|43
1623682480000|2021-06-14 14:54:40|6481.2|6475.2|6477.1|6471.1|6483.2|6477.2|6475.5|6469.5|28
1623682490000|2021-06-14 14:54:50|6478.1|6472.1|6475.5|6469.5|6478.3|6472.3|6475.5|6469.5|16
1623682500000|2021-06-14 14:55:00|6476.9|6470.9|6478.4|6472.4|6478.4|6472.4|6476.9|6470.9|13
1623682510000|2021-06-14 14:55:10|6478|6472|6480.7|6474.7|6481.2|6475.2|6478|6472|8
1623682520000|2021-06-14 14:55:20|6479.2|6473.2|6478.6|6472.6|6481.1|6475.1|6478.6|6472.6|8
1623682530000|2021-06-14 14:55:30|6478.3|6472.3|6473.4|6467.4|6478.5|6472.5|6473.4|6467.4|13
1623682540000|2021-06-14 14:55:40|6475|6469|6474.5|6468.5|6475.5|6469.5|6473.9|6467.9|13
1623682550000|2021-06-14 14:55:50|6474.3|6468.3|6475.3|6469.3|6475.4|6469.4|6473.3|6467.3|20
1623682560000|2021-06-14 14:56:00|6475.1|6469.1|6474.7|6468.7|6475.1|6469.1|6474.3|6468.3|3
1623682570000|2021-06-14 14:56:10|6474.8|6468.8|6473.6|6467.6|6475.5|6469.5|6473.6|6467.6|11
1623682580000|2021-06-14 14:56:20|6473.3|6467.3|6470.2|6464.2|6473.3|6467.3|6470.1|6464.1|26
1623682590000|2021-06-14 14:56:30|6470.3|6464.3|6473.3|6467.3|6473.3|6467.3|6470.3|6464.3|9
1623682600000|2021-06-14 14:56:40|6473.5|6467.5|6472.7|6466.7|6473.9|6467.9|6472.2|6466.2|12
1623682610000|2021-06-14 14:56:50|6472.8|6466.8|6473.1|6467.1|6473.1|6467.1|6472.8|6466.8|2
1623682620000|2021-06-14 14:57:00|6473.4|6467.4|6473|6467|6473.4|6467.4|6473|6467|3
1623682630000|2021-06-14 14:57:10|6472.8|6466.8|6471.7|6465.7|6472.8|6466.8|6471.5|6465.5|8
1623682640000|2021-06-14 14:57:20|6472|6466|6472.3|6466.3|6472.3|6466.3|6472|6466|0
1623682650000|2021-06-14 14:57:30|6472.5|6466.5|6464.1|6458.1|6472.5|6466.5|6464.1|6458.1|14
1623682660000|2021-06-14 14:57:40|6464.8|6458.8|6461|6455|6464.8|6458.8|6455.9|6449.9|21
1623682670000|2021-06-14 14:57:50|6461.5|6455.5|6466.2|6460.2|6466.2|6460.2|6458.5|6452.5|21
1623682680000|2021-06-14 14:58:00|6466.3|6460.3|6466.6|6460.6|6466.9|6460.9|6466.3|6460.3|3
1623682690000|2021-06-14 14:58:10|6462.2|6456.2|6462.7|6456.7|6462.7|6456.7|6461.1|6455.1|19
1623682700000|2021-06-14 14:58:20|6462.2|6456.2|6462.5|6456.5|6464.9|6458.9|6462.2|6456.2|10
1623682710000|2021-06-14 14:58:30|6463|6457|6459.1|6453.1|6463|6457|6459.1|6453.1|17
1623682720000|2021-06-14 14:58:40|6459|6453|6458.1|6452.1|6459|6453|6458.1|6452.1|5
1623682730000|2021-06-14 14:58:50|6458.6|6452.6|6456.5|6450.5|6459.5|6453.5|6456.5|6450.5|27
1623682740000|2021-06-14 14:59:00|6457.2|6451.2|6454.3|6448.3|6457.2|6451.2|6452.2|6446.2|9
1623682750000|2021-06-14 14:59:10|6453.8|6447.8|6454|6448|6454.4|6448.4|6453.8|6447.8|5
1623682760000|2021-06-14 14:59:20|6455|6449|6453.3|6447.3|6456.3|6450.3|6453.3|6447.3|19
1623682770000|2021-06-14 14:59:30|6453|6447|6456.6|6446.6|6456.6|6447.3|6453|6446.3|14
1623682780000|2021-06-14 14:59:40|6454.4|6448.4|6456.4|6450.4|6456.5|6450.5|6454.4|6448.4|9
1623682790000|2021-06-14 14:59:50|6456.1|6450.1|6447.4|6441.4|6457.2|6451.2|6447.4|6441.4|23
1623682800000|2021-06-14 15:00:00|6448.1|6442.1|6448.5|6442.5|6450.8|6444.8|6447.9|6441.9|13
1623682810000|2021-06-14 15:00:10|6449|6443|6447.6|6441.6|6449|6443|6445.8|6439.8|17
1623682820000|2021-06-14 15:00:20|6448|6442|6460.3|6454.3|6460.5|6454.5|6448|6442|24
1623682830000|2021-06-14 15:00:30|6458.5|6452.5|6458.1|6452.1|6459|6453|6457.5|6451.5|15
1623682840000|2021-06-14 15:00:40|6459.2|6453.2|6452.4|6446.4|6459.2|6453.2|6451.2|6445.2|13
1623682850000|2021-06-14 15:00:50|6451.7|6445.7|6449.2|6443.2|6451.7|6445.7|6449.2|6443.2|10
1623682860000|2021-06-14 15:01:00|6450.4|6444.4|6451.4|6445.4|6451.5|6445.5|6450.4|6444.4|9
1623682870000|2021-06-14 15:01:10|6447.6|6441.6|6446.8|6440.8|6447.8|6441.8|6446.8|6440.8|11
1623682880000|2021-06-14 15:01:20|6446.6|6440.6|6447.1|6441.1|6447.1|6441.1|6446.6|6440.6|1
1623682890000|2021-06-14 15:01:30|6447.8|6441.8|6447.3|6441.3|6449.4|6443.4|6446.4|6440.4|25
1623682900000|2021-06-14 15:01:40|6447.1|6441.1|6447.6|6441.6|6447.6|6441.6|6447.1|6441.1|2
1623682910000|2021-06-14 15:01:50|6447.7|6441.7|6448.1|6442.1|6448.1|6442.1|6447.7|6441.7|1
1623682920000|2021-06-14 15:02:00|6447.6|6441.6|6447.6|6441.6|6447.6|6441.6|6447.6|6441.6|3
1623682930000|2021-06-14 15:02:10|6447.8|6441.8|6448.1|6442.1|6448.1|6442.1|6447.8|6441.8|1
1623682940000|2021-06-14 15:02:20|6447.6|6441.6|6449.8|6443.8|6449.8|6443.8|6447.6|6441.6|15
1623682950000|2021-06-14 15:02:30|6448.6|6442.6|6448.8|6442.8|6450.3|6444.3|6447.8|6441.8|18
1623682960000|2021-06-14 15:02:40|6448.9|6442.9|6448|6442|6449.4|6443.4|6447.4|6441.4|10
1623682970000|2021-06-14 15:02:50|6448.2|6442.2|6444.6|6438.6|6448.5|6442.5|6444.6|6438.6|15
1623682980000|2021-06-14 15:03:00|6444.9|6438.9|6444.8|6438.8|6446.4|6440.4|6444.4|6438.4|9
1623682990000|2021-06-14 15:03:10|6444.4|6438.4|6444|6438|6444.5|6438.5|6443.9|6437.9|7
1623683000000|2021-06-14 15:03:20|6443.9|6437.9|6444.9|6438.9|6444.9|6438.9|6443.8|6437.8|0
1623683010000|2021-06-14 15:03:30|6445|6439|6445.2|6439.2|6445.4|6439.4|6443.2|6437.2|20
1623683020000|2021-06-14 15:03:40|6444.7|6438.7|6443.6|6437.6|6444.7|6438.7|6443.1|6437.1|7
1623683030000|2021-06-14 15:03:50|6443.2|6437.2|6444.4|6438.4|6444.5|6438.5|6443.1|6437.1|6
1623683040000|2021-06-14 15:04:00|6442.9|6436.9|6444.9|6438.9|6445.6|6439.6|6442|6436|6
1623683050000|2021-06-14 15:04:10|6445|6439|6444|6438|6445.2|6439.2|6444|6438|0
1623683060000|2021-06-14 15:04:20|6443.9|6437.9|6443.5|6437.5|6444.5|6438.5|6443|6437|1
1623683070000|2021-06-14 15:04:30|6444|6438|6442.9|6436.9|6444.5|6438.5|6442.9|6436.9|2
1623683080000|2021-06-14 15:04:40|6439.8|6433.8|6440.5|6434.5|6440.5|6434.5|6439.8|6433.8|13
1623683090000|2021-06-14 15:04:50|6440.4|6434.4|6439.7|6433.7|6440.4|6434.4|6439.3|6433.3|20
1623683100000|2021-06-14 15:05:00|6439.3|6433.3|6443.8|6437.8|6443.8|6437.8|6439.3|6433.3|5
1623683110000|2021-06-14 15:05:10|6442.8|6436.8|6440.8|6434.8|6443.8|6437.8|6440.8|6434.8|9
1623683120000|2021-06-14 15:05:20|6440.4|6434.4|6437.9|6431.9|6440.9|6434.9|6437.7|6431.7|15
1623683130000|2021-06-14 15:05:30|6437.8|6431.8|6437.6|6431.6|6437.8|6431.8|6436.8|6430.8|12
1623683140000|2021-06-14 15:05:40|6437.3|6431.3|6439.9|6433.9|6440.3|6434.3|6437.3|6431.3|3
1623683150000|2021-06-14 15:05:50|6440.1|6434.1|6440.1|6434.1|6440.2|6434.2|6439.9|6433.9|1
1623683160000|2021-06-14 15:06:00|6440.2|6434.2|6439.6|6433.6|6440.2|6434.2|6439.6|6433.6|8
1623683170000|2021-06-14 15:06:10|6439.8|6433.8|6442.2|6436.2|6443.4|6437.4|6439.8|6433.8|13
1623683180000|2021-06-14 15:06:20|6442.1|6436.1|6444.1|6438.1|6444.7|6438.7|6441.6|6435.6|58
1623683190000|2021-06-14 15:06:30|6444.6|6438.6|6445.2|6439.2|6445.4|6439.4|6444.6|6438.6|14
1623683200000|2021-06-14 15:06:40|6445.9|6439.9|6446.3|6440.3|6447|6441|6445.8|6439.8|8
1623683210000|2021-06-14 15:06:50|6446.2|6440.2|6446.6|6440.6|6446.9|6440.9|6445.4|6439.4|9
1623683220000|2021-06-14 15:07:00|6446.7|6440.7|6446.1|6440.1|6446.7|6440.7|6444.6|6438.6|5
1623683230000|2021-06-14 15:07:10|6446.3|6440.3|6447.1|6441.1|6447.9|6441.9|6446.3|6440.3|7
1623683240000|2021-06-14 15:07:20|6449.5|6443.5|6449.9|6443.9|6450.1|6444.1|6447.8|6441.8|13
1623683250000|2021-06-14 15:07:30|6449.4|6443.4|6448.2|6442.2|6449.4|6443.4|6448.2|6442.2|5
1623683260000|2021-06-14 15:07:40|6449.5|6443.5|6452.1|6446.1|6452.5|6446.5|6449.5|6443.5|6
1623683270000|2021-06-14 15:07:50|6452.5|6446.5|6457.7|6451.7|6458.6|6452.6|6452.5|6446.5|16
1623683280000|2021-06-14 15:08:00|6457.6|6451.6|6456.6|6450.6|6457.8|6451.8|6456.4|6450.4|6
1623683290000|2021-06-14 15:08:10|6455.7|6449.7|6457.9|6451.9|6458.1|6452.1|6455.6|6449.6|24
1623683300000|2021-06-14 15:08:20|6457.7|6451.7|6456.9|6450.9|6457.7|6451.7|6456.6|6450.6|9
1623683310000|2021-06-14 15:08:30|6457.2|6451.2|6457.2|6451.2|6457.2|6451.2|6457.2|6451.2|3
1623683320000|2021-06-14 15:08:40|6457.6|6451.6|6457.9|6451.9|6457.9|6451.9|6457.6|6451.6|7
1623683330000|2021-06-14 15:08:50|6458.4|6452.4|6456|6450|6458.4|6452.4|6456|6450|6
1623683340000|2021-06-14 15:09:00|6456.2|6450.2|6452|6446|6456.2|6450.2|6452|6446|5
1623683350000|2021-06-14 15:09:10|6450.9|6444.9|6451.7|6445.7|6452.4|6446.4|6449.4|6443.4|11
1623683360000|2021-06-14 15:09:20|6452.1|6446.1|6449.1|6443.1|6452.2|6446.2|6449.1|6443.1|4
1623683370000|2021-06-14 15:09:30|6448.9|6442.9|6444.6|6438.6|6448.9|6442.9|6444.6|6438.6|6
1623683380000|2021-06-14 15:09:40|6444.9|6438.9|6445.1|6439.1|6447.7|6441.7|6444.6|6438.6|8
1623683390000|2021-06-14 15:09:50|6444.6|6438.6|6445.7|6439.7|6445.7|6439.7|6442.2|6436.2|8
1623683400000|2021-06-14 15:10:00|6444.4|6438.4|6439.2|6433.2|6444.4|6438.4|6439.1|6433.1|20
1623683410000|2021-06-14 15:10:10|6440|6434|6435|6429|6440|6434|6435|6429|6
1623683420000|2021-06-14 15:10:20|6435.4|6429.4|6431.1|6425.1|6435.5|6429.5|6431.1|6425.1|23
1623683430000|2021-06-14 15:10:30|6430.9|6424.9|6430.8|6424.8|6431.4|6425.4|6430.6|6424.6|29
1623683440000|2021-06-14 15:10:40|6430.3|6424.3|6433.1|6427.1|6433.1|6427.1|6430.3|6424.3|13
1623683450000|2021-06-14 15:10:50|6431.9|6425.9|6434.1|6428.1|6434.1|6428.1|6431.9|6425.9|16
1623683460000|2021-06-14 15:11:00|6433.9|6427.9|6437.4|6431.4|6437.4|6431.4|6433.9|6427.9|5
1623683470000|2021-06-14 15:11:10|6437.1|6431.1|6435.3|6429.3|6437.1|6431.1|6435.3|6429.3|2
1623683480000|2021-06-14 15:11:20|6435.9|6429.9|6434.8|6428.8|6437.1|6431.1|6434.3|6428.3|17
1623683490000|2021-06-14 15:11:30|6434.4|6428.4|6433.1|6427.1|6434.4|6428.4|6433.1|6427.1|2
1623683500000|2021-06-14 15:11:40|6433.6|6427.6|6434.6|6428.6|6434.6|6428.6|6433.6|6427.6|5
1623683510000|2021-06-14 15:11:50|6435.3|6429.3|6431.8|6425.8|6435.3|6429.3|6431.8|6425.8|7
1623683520000|2021-06-14 15:12:00|6430.8|6424.8|6429.4|6423.4|6430.8|6424.8|6429.4|6423.4|24
1623683530000|2021-06-14 15:12:10|6429.9|6423.9|6430.9|6424.9|6430.9|6424.9|6429.9|6423.9|2
1623683540000|2021-06-14 15:12:20|6430.4|6424.4|6430.9|6424.9|6430.9|6424.9|6429.9|6423.9|2
1623683550000|2021-06-14 15:12:30|6431.2|6425.2|6433.9|6427.9|6435.5|6429.5|6431.2|6425.2|6
1623683560000|2021-06-14 15:12:40|6432.8|6426.8|6431.9|6425.9|6432.9|6426.9|6430.5|6424.5|15
1623683570000|2021-06-14 15:12:50|6431.4|6425.4|6430.9|6424.9|6431.4|6425.4|6430.4|6424.4|8
1623683580000|2021-06-14 15:13:00|6430.4|6424.4|6427.9|6421.9|6432.5|6426.5|6427.9|6421.9|10
1623683590000|2021-06-14 15:13:10|6428.3|6422.3|6425.4|6419.4|6428.8|6422.8|6425.4|6419.4|9
1623683600000|2021-06-14 15:13:20|6421.9|6415.9|6420.1|6414.1|6422.4|6416.4|6419.8|6413.8|17
1623683610000|2021-06-14 15:13:30|6420.8|6414.8|6421.8|6415.8|6423|6417|6420.6|6414.6|11
1623683620000|2021-06-14 15:13:40|6422.3|6416.3|6423.3|6417.3|6423.3|6417.3|6420.5|6414.5|20
1623683630000|2021-06-14 15:13:50|6421.9|6415.9|6422.8|6416.8|6422.8|6416.8|6421.3|6415.3|1
1623683640000|2021-06-14 15:14:00|6422|6416|6423.4|6417.4|6423.4|6417.4|6422|6416|5
1623683650000|2021-06-14 15:14:10|6423.9|6417.9|6425.1|6419.1|6425.1|6419.1|6423.9|6417.9|3
1623683660000|2021-06-14 15:14:20|6425.5|6419.5|6426.7|6420.7|6426.7|6420.7|6424.9|6418.9|8
1623683670000|2021-06-14 15:14:30|6426.9|6420.9|6424.6|6418.6|6426.9|6420.9|6424.6|6418.6|7
1623683680000|2021-06-14 15:14:40|6424.3|6418.3|6421.1|6415.1|6424.3|6418.3|6421.1|6415.1|2
1623683690000|2021-06-14 15:14:50|6421.3|6415.3|6422.9|6416.9|6422.9|6416.9|6421.1|6415.1|4
1623683700000|2021-06-14 15:15:00|6422.5|6416.5|6411.9|6405.9|6422.5|6416.5|6411.9|6405.9|22
1623683710000|2021-06-14 15:15:10|6412|6406|6413.4|6407.4|6415|6409|6412|6406|14
1623683720000|2021-06-14 15:15:20|6414.5|6408.5|6416.8|6410.8|6418.1|6412.1|6414.4|6408.4|10
1623683730000|2021-06-14 15:15:30|6416.9|6410.9|6417.8|6411.8|6417.8|6411.8|6416.3|6410.3|3
1623683740000|2021-06-14 15:15:40|6417.9|6411.9|6419.3|6413.3|6419.3|6413.3|6417.9|6411.9|4
1623683750000|2021-06-14 15:15:50|6418.9|6412.9|6422.4|6416.4|6422.4|6416.4|6418.9|6412.9|7
1623683760000|2021-06-14 15:16:00|6422.8|6416.8|6420.3|6414.3|6422.8|6416.8|6419.9|6413.9|4
1623683770000|2021-06-14 15:16:10|6419.9|6413.9|6417.4|6411.4|6419.9|6413.9|6417.4|6411.4|11
1623683780000|2021-06-14 15:16:20|6417.8|6411.8|6414.3|6408.3|6418.1|6412.1|6413.8|6407.8|15
1623683790000|2021-06-14 15:16:30|6414|6408|6416.1|6410.1|6416.1|6410.1|6414|6408|4
1623683800000|2021-06-14 15:16:40|6415.3|6409.3|6415.1|6409.1|6416.1|6410.1|6414.3|6408.3|10
1623683810000|2021-06-14 15:16:50|6414.6|6408.6|6411.4|6405.4|6415.3|6409.3|6410.7|6404.7|42
1623683820000|2021-06-14 15:17:00|6410.7|6404.7|6410.8|6404.8|6411.7|6405.7|6410.1|6404.1|14
1623683830000|2021-06-14 15:17:10|6410.6|6404.6|6415.8|6409.8|6415.8|6409.8|6410.6|6404.6|9
1623683840000|2021-06-14 15:17:20|6415.3|6409.3|6415.3|6409.3|6415.8|6409.8|6414.8|6408.8|6
1623683850000|2021-06-14 15:17:30|6415|6409|6408.9|6402.9|6415|6409|6408.8|6402.8|6
1623683860000|2021-06-14 15:17:40|6408.4|6402.4|6410.8|6404.8|6411.3|6405.3|6408.4|6402.4|2
1623683870000|2021-06-14 15:17:50|6410.9|6404.9|6409.9|6403.9|6411.3|6405.3|6409.9|6403.9|4
1623683880000|2021-06-14 15:18:00|6410.1|6404.1|6413.4|6407.4|6413.4|6407.4|6410.1|6404.1|1
1623683890000|2021-06-14 15:18:10|6413.8|6407.8|6415.3|6409.3|6415.7|6409.7|6413.8|6407.8|14
1623683900000|2021-06-14 15:18:20|6415.7|6409.7|6416.7|6410.7|6416.7|6410.7|6415.7|6409.7|5
1623683910000|2021-06-14 15:18:30|6416.8|6410.8|6417.1|6411.1|6417.9|6411.9|6416.8|6410.8|1
1623683920000|2021-06-14 15:18:40|6417|6411|6416.6|6410.6|6417|6411|6415.8|6409.8|5
1623683930000|2021-06-14 15:18:50|6417.1|6411.1|6416|6410|6417.8|6411.8|6415.6|6409.6|10
1623683940000|2021-06-14 15:19:00|6416.7|6410.7|6413.7|6407.7|6416.8|6410.8|6413.3|6407.3|4
1623683950000|2021-06-14 15:19:10|6413.4|6407.4|6414.2|6408.2|6414.2|6408.2|6413.4|6407.4|4
1623683960000|2021-06-14 15:19:20|6414.6|6408.6|6414.7|6408.7|6414.8|6408.8|6413.9|6407.9|8
1623683970000|2021-06-14 15:19:30|6415.1|6409.1|6415.6|6409.6|6415.7|6409.7|6415.1|6409.1|6
1623683980000|2021-06-14 15:19:40|6416|6410|6416|6410|6416.3|6410.3|6415.6|6409.6|0
1623683990000|2021-06-14 15:19:50|6416.3|6410.3|6417.1|6411.1|6417.7|6411.7|6415|6409|7
1623684000000|2021-06-14 15:20:00|6416.9|6410.9|6415.8|6409.8|6417.6|6411.6|6415.7|6409.7|9
1623684010000|2021-06-14 15:20:10|6416.3|6410.3|6416.2|6410.2|6416.8|6410.8|6416.2|6410.2|4
1623684020000|2021-06-14 15:20:20|6416.7|6410.7|6416.9|6410.9|6421.6|6415.6|6416.1|6410.1|22
1623684030000|2021-06-14 15:20:30|6415.6|6409.6|6415|6409|6416.8|6410.8|6414.5|6408.5|25
1623684040000|2021-06-14 15:20:40|6415.1|6409.1|6416.1|6410.1|6416.2|6410.2|6415.1|6409.1|2
1623684050000|2021-06-14 15:20:50|6414.4|6408.4|6409.1|6403.1|6414.4|6408.4|6408.1|6402.1|23
1623684060000|2021-06-14 15:21:00|6409.2|6403.2|6408.6|6402.6|6409.6|6403.6|6407.5|6401.5|8
1623684070000|2021-06-14 15:21:10|6409|6403|6417.9|6411.9|6417.9|6411.9|6409|6403|7
1623684080000|2021-06-14 15:21:20|6418|6412|6415.6|6409.6|6419.4|6413.4|6415.2|6409.2|19
1623684090000|2021-06-14 15:21:30|6415.4|6409.4|6415.4|6409.4|6415.6|6409.6|6415.4|6409.4|0
1623684100000|2021-06-14 15:21:40|6415.8|6409.8|6415.5|6409.5|6416.7|6410.7|6415.5|6409.5|10
1623684110000|2021-06-14 15:21:50|6414.4|6408.4|6414.9|6408.9|6415.3|6409.3|6414.4|6408.4|4
1623684120000|2021-06-14 15:22:00|6415.3|6409.3|6413.8|6407.8|6415.6|6409.6|6413.8|6407.8|4
1623684130000|2021-06-14 15:22:10|6414.3|6408.3|6414.4|6408.4|6414.4|6408.4|6413.2|6407.2|2
1623684140000|2021-06-14 15:22:20|6413.7|6407.7|6412.6|6406.6|6413.7|6407.7|6412.6|6406.6|0
1623684150000|2021-06-14 15:22:30|6412.2|6406.2|6412|6406|6412.4|6406.4|6411.9|6405.9|0
1623684160000|2021-06-14 15:22:40|6411.9|6405.9|6412.9|6406.9|6412.9|6406.9|6411.9|6405.9|4
1623684170000|2021-06-14 15:22:50|6412.7|6406.7|6412.2|6406.2|6412.7|6406.7|6412.2|6406.2|2
1623684180000|2021-06-14 15:23:00|6411.7|6405.7|6408.6|6402.6|6411.7|6405.7|6407.5|6401.5|6
1623684190000|2021-06-14 15:23:10|6408.2|6402.2|6407.9|6401.9|6408.6|6402.6|6407.7|6401.7|3
1623684200000|2021-06-14 15:23:20|6407.7|6401.7|6411|6405|6411|6405|6407.5|6401.5|11
1623684210000|2021-06-14 15:23:30|6412.5|6406.5|6409.8|6403.8|6412.8|6406.8|6408.8|6402.8|8
1623684220000|2021-06-14 15:23:40|6410.8|6404.8|6411.6|6405.6|6412.7|6406.7|6410.8|6404.8|10
1623684230000|2021-06-14 15:23:50|6411.9|6405.9|6411.3|6405.3|6412.1|6406.1|6410.8|6404.8|1
1623684240000|2021-06-14 15:24:00|6411.8|6405.8|6412.8|6406.8|6412.8|6406.8|6411.3|6405.3|2
1623684250000|2021-06-14 15:24:10|6412.5|6406.5|6413.3|6407.3|6413.3|6407.3|6412|6406|5
1623684260000|2021-06-14 15:24:20|6413.5|6407.5|6414|6408|6414|6408|6413.5|6407.5|6
1623684270000|2021-06-14 15:24:30|6413.8|6407.8|6414.5|6408.5|6414.5|6408.5|6413.8|6407.8|1
1623684280000|2021-06-14 15:24:40|6414.6|6408.6|6416.8|6410.8|6416.8|6410.8|6414.6|6408.6|5
1623684290000|2021-06-14 15:24:50|6416.9|6410.9|6423.2|6417.2|6425.7|6419.7|6416.8|6410.8|28
1623684300000|2021-06-14 15:25:00|6422.5|6416.5|6422.2|6416.2|6423.3|6417.3|6420|6414|8
1623684310000|2021-06-14 15:25:10|6422.3|6416.3|6423.1|6417.1|6425.5|6419.5|6422.3|6416.3|26
1623684320000|2021-06-14 15:25:20|6422.3|6416.3|6422.5|6416.5|6422.5|6416.5|6422|6416|3
1623684330000|2021-06-14 15:25:30|6423|6417|6422.5|6416.5|6423|6417|6422.5|6416.5|4
1623684340000|2021-06-14 15:25:40|6423.3|6417.3|6423.1|6417.1|6424.1|6418.1|6423.1|6417.1|11
1623684350000|2021-06-14 15:25:50|6424.2|6418.2|6424.5|6418.5|6424.5|6418.5|6423.6|6417.6|2
1623684360000|2021-06-14 15:26:00|6424.7|6418.7|6423|6417|6425.8|6419.8|6423|6417|10
1623684370000|2021-06-14 15:26:10|6423.5|6417.5|6424.5|6418.5|6425.4|6419.4|6423.5|6417.5|21
1623684380000|2021-06-14 15:26:20|6424.7|6418.7|6426.4|6420.4|6426.4|6420.4|6424.7|6418.7|6
1623684390000|2021-06-14 15:26:30|6427|6421|6426.9|6420.9|6427.2|6421.2|6426.8|6420.8|9
1623684400000|2021-06-14 15:26:40|6427|6421|6429|6423|6430|6424|6427|6421|20
1623684410000|2021-06-14 15:26:50|6428.8|6422.8|6427.5|6421.5|6429.4|6423.4|6427.5|6421.5|6
1623684420000|2021-06-14 15:27:00|6427.6|6421.6|6424.5|6418.5|6427.6|6421.6|6424.5|6418.5|6
1623684430000|2021-06-14 15:27:10|6425.2|6419.2|6426|6420|6426|6420|6425|6419|6
1623684440000|2021-06-14 15:27:20|6427.1|6421.1|6427|6421|6427.5|6421.5|6426.8|6420.8|2
1623684450000|2021-06-14 15:27:30|6427.3|6421.3|6428.8|6422.8|6429.3|6423.3|6427.3|6421.3|5
1623684460000|2021-06-14 15:27:40|6428.7|6422.7|6433.6|6427.6|6433.6|6427.6|6428.7|6422.7|10
1623684470000|2021-06-14 15:27:50|6434.2|6428.2|6434.3|6428.3|6434.3|6428.3|6433.1|6427.1|14
1623684480000|2021-06-14 15:28:00|6434.1|6428.1|6432.7|6426.7|6434.1|6428.1|6432.7|6426.7|12
1623684490000|2021-06-14 15:28:10|6432.6|6426.6|6430.5|6424.5|6432.6|6426.6|6430.2|6424.2|7
1623684500000|2021-06-14 15:28:20|6430.4|6424.4|6431.2|6425.2|6431.2|6425.2|6429.9|6423.9|13
1623684510000|2021-06-14 15:28:30|6430.9|6424.9|6431.6|6425.6|6432.8|6426.8|6430.3|6424.3|10
1623684520000|2021-06-14 15:28:40|6431.1|6425.1|6431.1|6425.1|6432|6426|6431.1|6425.1|4
1623684530000|2021-06-14 15:28:50|6431.5|6425.5|6430.5|6424.5|6431.5|6425.5|6430.3|6424.3|2
1623684540000|2021-06-14 15:29:00|6430.6|6424.6|6430.1|6424.1|6430.6|6424.6|6429.2|6423.2|6
1623684550000|2021-06-14 15:29:10|6430.2|6424.2|6429.8|6423.8|6430.2|6424.2|6429.8|6423.8|8
1623684560000|2021-06-14 15:29:20|6430.1|6424.1|6432.3|6426.3|6432.3|6426.3|6430.1|6424.1|7
1623684570000|2021-06-14 15:29:30|6433.1|6427.1|6431.9|6425.9|6433.8|6427.8|6431.9|6425.9|5
1623684580000|2021-06-14 15:29:40|6431.8|6425.8|6432.2|6426.2|6432.3|6426.3|6431.8|6425.8|1
1623684590000|2021-06-14 15:29:50|6431.8|6425.8|6430.4|6424.4|6431.8|6425.8|6430.4|6424.4|12
1623684600000|2021-06-14 15:30:00|6430.9|6424.9|6431.2|6425.2|6431.8|6425.8|6430.9|6424.9|8
1623684610000|2021-06-14 15:30:10|6431.1|6425.1|6430.9|6424.9|6431.2|6425.2|6430.7|6424.7|11
1623684620000|2021-06-14 15:30:20|6430|6424|6432.6|6426.6|6432.6|6426.6|6429.9|6423.9|11
1623684630000|2021-06-14 15:30:30|6433.4|6427.4|6431.8|6425.8|6433.4|6427.4|6431.8|6425.8|4
1623684640000|2021-06-14 15:30:40|6432.8|6426.8|6433.4|6427.4|6433.6|6427.6|6432.3|6426.3|7
1623684650000|2021-06-14 15:30:50|6433.6|6427.6|6435.9|6429.9|6435.9|6429.9|6433.6|6427.6|7
1623684660000|2021-06-14 15:31:00|6436.6|6430.6|6435.9|6429.9|6437.7|6431.7|6435.6|6429.6|7
1623684670000|2021-06-14 15:31:10|6436.3|6430.3|6437.8|6431.8|6437.8|6431.8|6436.3|6430.3|8
1623684680000|2021-06-14 15:31:20|6438.2|6432.2|6439|6433|6439|6433|6438.2|6432.2|1
1623684690000|2021-06-14 15:31:30|6439.3|6433.3|6439.5|6433.5|6440.8|6434.8|6438.2|6432.2|13
1623684700000|2021-06-14 15:31:40|6439.3|6433.3|6439.1|6433.1|6440.2|6434.2|6438.7|6432.7|4
1623684710000|2021-06-14 15:31:50|6438.7|6432.7|6435.8|6429.8|6439.3|6433.3|6435.8|6429.8|17
1623684720000|2021-06-14 15:32:00|6435.9|6429.9|6434.5|6428.5|6436.3|6430.3|6434.3|6428.3|5
1623684730000|2021-06-14 15:32:10|6434.9|6428.9|6434.9|6428.9|6434.9|6428.9|6434.9|6428.9|1
1623684740000|2021-06-14 15:32:20|6433.4|6427.4|6433.5|6427.5|6433.5|6427.5|6432.5|6426.5|8
1623684750000|2021-06-14 15:32:30|6434|6428|6434.5|6428.5|6435.5|6429.5|6434|6428|6
1623684760000|2021-06-14 15:32:40|6434.4|6428.4|6432.9|6426.9|6434.4|6428.4|6432.5|6426.5|3
1623684770000|2021-06-14 15:32:50|6432.5|6426.5|6430.6|6424.6|6432.5|6426.5|6430.6|6424.6|13
1623684780000|2021-06-14 15:33:00|6430.7|6424.7|6430.7|6424.7|6430.8|6424.8|6430.6|6424.6|8
1623684790000|2021-06-14 15:33:10|6430.6|6424.6|6429.8|6423.8|6430.6|6424.6|6429.8|6423.8|8
1623684800000|2021-06-14 15:33:20|6430.1|6424.1|6430.1|6424.1|6430.5|6424.5|6430.1|6424.1|1
1623684810000|2021-06-14 15:33:30|6430.5|6424.5|6431.1|6425.1|6431.4|6425.4|6430.5|6424.5|14
1623684820000|2021-06-14 15:33:40|6431.4|6425.4|6433.5|6427.5|6433.5|6427.5|6430.4|6424.4|7
1623684830000|2021-06-14 15:33:50|6435|6429|6435.4|6429.4|6435.4|6429.4|6435|6429|13
1623684840000|2021-06-14 15:34:00|6435.2|6429.2|6434.9|6428.9|6435.7|6429.7|6433|6427|6
1623684850000|2021-06-14 15:34:10|6436.3|6430.3|6439.2|6433.2|6439.2|6433.2|6436.2|6430.2|13
1623684860000|2021-06-14 15:34:20|6439.4|6433.4|6436.4|6430.4|6439.7|6433.7|6436.4|6430.4|6
1623684870000|2021-06-14 15:34:30|6436.3|6430.3|6434.2|6428.2|6436.3|6430.3|6433.8|6427.8|6
1623684880000|2021-06-14 15:34:40|6434.3|6428.3|6434.3|6428.3|6434.3|6428.3|6434.3|6428.3|0
1623684890000|2021-06-14 15:34:50|6434.4|6428.4|6434.4|6428.4|6434.4|6428.4|6434.4|6428.4|1
1623684900000|2021-06-14 15:35:00|6434.3|6428.3|6434.3|6428.3|6434.3|6428.3|6434.3|6428.3|0
1623684910000|2021-06-14 15:35:10|6434.4|6428.4|6437.1|6431.1|6437.1|6431.1|6434.4|6428.4|9
1623684920000|2021-06-14 15:35:20|6437.2|6431.2|6437.1|6431.1|6437.2|6431.2|6437.1|6431.1|6
1623684930000|2021-06-14 15:35:30|6436.4|6430.4|6436.4|6430.4|6436.4|6430.4|6436.2|6430.2|2
1623684940000|2021-06-14 15:35:40|6435.9|6429.9|6438.1|6432.1|6438.1|6432.1|6435.9|6429.9|4
1623684950000|2021-06-14 15:35:50|6438.3|6432.3|6438.6|6432.6|6438.6|6432.6|6438.3|6432.3|1
1623684960000|2021-06-14 15:36:00|6438.8|6432.8|6437.7|6431.7|6438.8|6432.8|6437.6|6431.6|13
1623684970000|2021-06-14 15:36:10|6438.2|6432.2|6438.2|6432.2|6438.2|6432.2|6437.7|6431.7|2
1623684980000|2021-06-14 15:36:20|6438.3|6432.3|6437.2|6431.2|6438.3|6432.3|6437.2|6431.2|2
1623684990000|2021-06-14 15:36:30|6437.6|6431.6|6433.2|6427.2|6437.6|6431.6|6433.2|6427.2|4
1623685000000|2021-06-14 15:36:40|6431.8|6425.8|6433.3|6427.3|6433.3|6427.3|6431.7|6425.7|2
1623685010000|2021-06-14 15:36:50|6433.5|6427.5|6435.2|6429.2|6435.2|6429.2|6433.1|6427.1|3
1623685020000|2021-06-14 15:37:00|6435.1|6429.1|6433.7|6427.7|6435.1|6429.1|6433.7|6427.7|2
1623685030000|2021-06-14 15:37:10|6434.2|6428.2|6435.7|6429.7|6435.7|6429.7|6434.2|6428.2|4
1623685040000|2021-06-14 15:37:20|6435.8|6429.8|6435.1|6429.1|6436.8|6430.8|6435.1|6429.1|2
1623685050000|2021-06-14 15:37:30|6434.8|6428.8|6434.6|6428.6|6435.1|6429.1|6434.6|6428.6|0
1623685060000|2021-06-14 15:37:40|6435.1|6429.1|6436.5|6430.5|6436.5|6430.5|6435.1|6429.1|7
1623685070000|2021-06-14 15:37:50|6437.2|6431.2|6435.1|6429.1|6437.2|6431.2|6435.1|6429.1|0
1623685080000|2021-06-14 15:38:00|6435.2|6429.2|6432.8|6426.8|6435.2|6429.2|6432.8|6426.8|5
1623685090000|2021-06-14 15:38:10|6432.6|6426.6|6432.9|6426.9|6434.4|6428.4|6432.6|6426.6|7
1623685100000|2021-06-14 15:38:20|6432.4|6426.4|6436.1|6430.1|6436.1|6430.1|6432.4|6426.4|6
1623685110000|2021-06-14 15:38:30|6436.3|6430.3|6437.4|6431.4|6437.4|6431.4|6436.3|6430.3|1
1623685120000|2021-06-14 15:38:40|||||||||9
1623685130000|2021-06-14 15:38:50|6436.6|6430.6|6434.8|6428.8|6436.6|6430.6|6433.9|6427.9|18
1623685140000|2021-06-14 15:39:00|6434.4|6428.4|6437.9|6431.9|6437.9|6431.9|6434.4|6428.4|27
1623685150000|2021-06-14 15:39:10|6438.1|6432.1|6434.3|6428.3|6438.1|6432.1|6434.3|6428.3|26
1623685160000|2021-06-14 15:39:20|6434.1|6428.1|6435.3|6429.3|6435.8|6429.8|6433.8|6427.8|22
1623685170000|2021-06-14 15:39:30|6434.9|6428.9|6438.9|6432.9|6439.1|6433.1|6434.9|6428.9|24
1623685180000|2021-06-14 15:39:40|6438.8|6432.8|6440.4|6434.4|6440.4|6434.4|6438.6|6432.6|2
1623685190000|2021-06-14 15:39:50|6440.3|6434.3|6438.3|6432.3|6440.3|6434.3|6438.3|6432.3|5
1623685200000|2021-06-14 15:40:00|6438.4|6432.4|6438|6432|6438.4|6432.4|6436.9|6430.9|5
1623685210000|2021-06-14 15:40:10|6438.5|6432.5|6438.5|6432.5|6438.5|6432.5|6438.5|6432.5|1
1623685220000|2021-06-14 15:40:20|6438|6432|6439.6|6433.6|6439.6|6433.6|6438|6432|3
1623685230000|2021-06-14 15:40:30|6440.8|6434.8|6441.3|6435.3|6441.3|6435.3|6440.8|6434.8|19
1623685240000|2021-06-14 15:40:40|6442.3|6436.3|6443.1|6437.1|6443.1|6437.1|6442|6436|21
1623685250000|2021-06-14 15:40:50|6443.2|6437.2|6443.2|6437.2|6443.2|6437.2|6443.2|6437.2|11
1623685260000|2021-06-14 15:41:00|6443.4|6437.4|6442.1|6436.1|6443.4|6437.4|6441.8|6435.8|10
1623685270000|2021-06-14 15:41:10|6442.2|6436.2|6444.9|6438.9|6445.5|6439.5|6442.2|6436.2|28
1623685280000|2021-06-14 15:41:20|6445.2|6439.2|6444.5|6438.5|6445.2|6439.2|6444.4|6438.4|7
1623685290000|2021-06-14 15:41:30|6444.7|6438.7|6442.5|6436.5|6445|6439|6442.5|6436.5|7
1623685300000|2021-06-14 15:41:40|6442.2|6436.2|6441.7|6435.7|6442.4|6436.4|6441.1|6435.1|11
1623685310000|2021-06-14 15:41:50|6442.5|6436.5|6443|6437|6443|6437|6441.9|6435.9|7
1623685320000|2021-06-14 15:42:00|6443.6|6437.6|6444|6438|6445.1|6439.1|6443.6|6437.6|18
1623685330000|2021-06-14 15:42:10|6443.6|6437.6|6443.7|6437.7|6444|6438|6443.6|6437.6|3
1623685340000|2021-06-14 15:42:20|6443.4|6437.4|6444.7|6438.7|6444.7|6438.7|6443.4|6437.4|6
1623685350000|2021-06-14 15:42:30|6444.9|6438.9|6450.7|6444.7|6450.7|6444.7|6444.9|6438.9|9
1623685360000|2021-06-14 15:42:40|6450.6|6444.6|6455.7|6449.7|6456.1|6450.1|6450.2|6444.2|42
1623685370000|2021-06-14 15:42:50|6455.9|6449.9|6452.6|6446.6|6455.9|6449.9|6451.6|6445.6|11
1623685380000|2021-06-14 15:43:00|6452.7|6446.7|6452.6|6446.6|6452.9|6446.9|6451.4|6445.4|5
1623685390000|2021-06-14 15:43:10|6452.1|6446.1|6453.7|6447.7|6453.7|6447.7|6452.1|6446.1|2
1623685400000|2021-06-14 15:43:20|6454.1|6448.1|6458.7|6452.7|6459.9|6453.9|6454.1|6448.1|3
1623685410000|2021-06-14 15:43:30|6458.4|6452.4|6456.6|6450.6|6459.2|6453.2|6456.6|6450.6|7
1623685420000|2021-06-14 15:43:40|6456.9|6450.9|6457.2|6451.2|6457.2|6451.2|6456.2|6450.2|1
1623685430000|2021-06-14 15:43:50|6457.4|6451.4|6456.7|6450.7|6457.5|6451.5|6456.7|6450.7|10
1623685440000|2021-06-14 15:44:00|6456.9|6450.9|6453.9|6447.9|6457.2|6451.2|6453.1|6447.1|10
1623685450000|2021-06-14 15:44:10|6453.7|6447.7|6453.7|6447.7|6453.9|6447.9|6453.7|6447.7|1
1623685460000|2021-06-14 15:44:20|6453.6|6447.6|6451.9|6445.9|6453.6|6447.6|6451.9|6445.9|10
1623685470000|2021-06-14 15:44:30|6452.1|6446.1|6452.1|6446.1|6452.2|6446.2|6452.1|6446.1|3
1623685480000|2021-06-14 15:44:40|6452.4|6446.4|6454.1|6448.1|6454.1|6448.1|6452.4|6446.4|4
1623685490000|2021-06-14 15:44:50|6453.4|6447.4|6452.9|6446.9|6453.4|6447.4|6452.9|6446.9|2
1623685500000|2021-06-14 15:45:00|6451.8|6445.8|6448.3|6442.3|6451.9|6445.9|6448.3|6442.3|21
1623685510000|2021-06-14 15:45:10|6447.8|6441.8|6447.4|6441.4|6447.8|6441.8|6447.4|6441.4|3
1623685520000|2021-06-14 15:45:20|6447.8|6441.8|6449.9|6443.9|6450.3|6444.3|6447.4|6441.4|6
1623685530000|2021-06-14 15:45:30|6449.4|6443.4|6450.6|6444.6|6450.6|6444.6|6449.4|6443.4|3
1623685540000|2021-06-14 15:45:40|6452.7|6446.7|6449.9|6443.9|6452.7|6446.7|6449.9|6443.9|7
1623685550000|2021-06-14 15:45:50|6450.1|6444.1|6450.2|6444.2|6450.7|6444.7|6450.1|6444.1|3
1623685560000|2021-06-14 15:46:00|6449.8|6443.8|6451.4|6445.4|6451.4|6445.4|6449.8|6443.8|4
1623685570000|2021-06-14 15:46:10|6451|6445|6451.4|6445.4|6451.4|6445.4|6451|6445|4
1623685580000|2021-06-14 15:46:20|6452.7|6446.7|6454.7|6448.7|6454.7|6448.7|6452.7|6446.7|6
1623685590000|2021-06-14 15:46:30|6454.2|6448.2|6454.2|6448.2|6454.7|6448.7|6454.2|6448.2|6
1623685600000|2021-06-14 15:46:40|6454.4|6448.4|6450.5|6444.5|6454.4|6448.4|6450.5|6444.5|5
1623685610000|2021-06-14 15:46:50|6450.4|6444.4|6449.9|6443.9|6450.5|6444.5|6449.9|6443.9|2
1623685620000|2021-06-14 15:47:00|6450|6444|6450.4|6444.4|6451.9|6445.9|6450|6444|11
1623685630000|2021-06-14 15:47:10|6449.9|6443.9|6451.7|6445.7|6451.7|6445.7|6449.9|6443.9|2
1623685640000|2021-06-14 15:47:20|6451.4|6445.4|6453|6447|6453|6447|6450.9|6444.9|6
1623685650000|2021-06-14 15:47:30|6452.5|6446.5|6451.5|6445.5|6452.7|6446.7|6451.5|6445.5|0
1623685660000|2021-06-14 15:47:40|6451.7|6445.7|6450.9|6444.9|6451.7|6445.7|6450.5|6444.5|2
1623685670000|2021-06-14 15:47:50|6450.5|6444.5|6450.5|6444.5|6450.9|6444.9|6449.4|6443.4|10
1623685680000|2021-06-14 15:48:00|6451|6445|6452.5|6446.5|6452.5|6446.5|6451|6445|5
1623685690000|2021-06-14 15:48:10|6451.5|6445.5|6454|6448|6454|6448|6451.1|6445.1|14
1623685700000|2021-06-14 15:48:20|6453.9|6447.9|6454.9|6448.9|6454.9|6448.9|6453.9|6447.9|4
1623685710000|2021-06-14 15:48:30|6454.7|6448.7|6451.8|6445.8|6454.9|6448.9|6451.8|6445.8|9
1623685720000|2021-06-14 15:48:40|6451.9|6445.9|6453|6447|6453.2|6447.2|6451.9|6445.9|2
1623685730000|2021-06-14 15:48:50|6452.1|6446.1|6450.7|6444.7|6452.3|6446.3|6450.7|6444.7|16
1623685740000|2021-06-14 15:49:00|6451.5|6445.5|6451.5|6445.5|6451.5|6445.5|6451|6445|4
1623685750000|2021-06-14 15:49:10|6451.9|6445.9|6451.1|6445.1|6452.5|6446.5|6450.7|6444.7|4
1623685760000|2021-06-14 15:49:20|6451.2|6445.2|6452.5|6446.5|6452.5|6446.5|6451.2|6445.2|9
1623685770000|2021-06-14 15:49:30|6452.2|6446.2|6453|6447|6453.4|6447.4|6451.5|6445.5|13
1623685780000|2021-06-14 15:49:40|6452.9|6446.9|6451.7|6445.7|6453.7|6447.7|6451.6|6445.6|32
1623685790000|2021-06-14 15:49:50|6452.5|6446.5|6457.1|6451.1|6457.1|6451.1|6452|6446|12
1623685800000|2021-06-14 15:50:00|6457.8|6451.8|6455|6449|6457.8|6451.8|6455|6449|23
1623685810000|2021-06-14 15:50:10|6455.5|6449.5|6454.5|6448.5|6455.5|6449.5|6454.5|6448.5|2
1623685820000|2021-06-14 15:50:20|6453.7|6447.7|6454.5|6448.5|6454.5|6448.5|6453.2|6447.2|4
1623685830000|2021-06-14 15:50:30|6454.1|6448.1|6454.1|6448.1|6454.1|6448.1|6453.6|6447.6|0
1623685840000|2021-06-14 15:50:40|6454.6|6448.6|6454|6448|6455|6449|6454|6448|4
1623685850000|2021-06-14 15:50:50|6455.2|6449.2|6453.6|6447.6|6455.7|6449.7|6453.1|6447.1|8
1623685860000|2021-06-14 15:51:00|6454.7|6448.7|6453.1|6447.1|6454.7|6448.7|6453.1|6447.1|12
1623685870000|2021-06-14 15:51:10|6453.5|6447.5|6454.7|6448.7|6454.9|6448.9|6453.5|6447.5|4
1623685880000|2021-06-14 15:51:20|6454.6|6448.6|6454.2|6448.2|6454.6|6448.6|6453.5|6447.5|0
1623685890000|2021-06-14 15:51:30|6454.4|6448.4|6452.6|6446.6|6454.7|6448.7|6452.6|6446.6|8
1623685900000|2021-06-14 15:51:40|6453.2|6447.2|6451|6445|6453.5|6447.5|6451|6445|4
1623685910000|2021-06-14 15:51:50|6452|6446|6453.2|6447.2|6454.1|6448.1|6450.7|6444.7|18
1623685920000|2021-06-14 15:52:00|6452.1|6446.1|6456.1|6450.1|6456.7|6450.7|6452.1|6446.1|17
1623685930000|2021-06-14 15:52:10|6456.2|6450.2|6456.5|6450.5|6458.1|6452.1|6456.2|6450.2|11
1623685940000|2021-06-14 15:52:20|6457|6451|6457.1|6451.1|6457.6|6451.6|6457|6451|1
1623685950000|2021-06-14 15:52:30|6456.6|6450.6|6453.8|6447.8|6456.6|6450.6|6453.8|6447.8|5
1623685960000|2021-06-14 15:52:40|6454.3|6448.3|6456.4|6450.4|6456.8|6450.8|6454.3|6448.3|3
1623685970000|2021-06-14 15:52:50|6456.3|6450.3|6455.5|6449.5|6456.3|6450.3|6455.5|6449.5|0
1623685980000|2021-06-14 15:53:00|6455.2|6449.2|6454.2|6448.2|6456|6450|6454.2|6448.2|35
1623685990000|2021-06-14 15:53:10|6454.3|6448.3|6457.2|6451.2|6457.2|6451.2|6453.8|6447.8|9
1623686000000|2021-06-14 15:53:20|6457.8|6451.8|6457.8|6451.8|6458.3|6452.3|6457.7|6451.7|6
1623686010000|2021-06-14 15:53:30|6458.3|6452.3|6459.8|6453.8|6460|6454|6458.3|6452.3|5
1623686020000|2021-06-14 15:53:40|6460.3|6454.3|6459.8|6453.8|6460.3|6454.3|6459.8|6453.8|2
1623686030000|2021-06-14 15:53:50|6459.5|6453.5|6460.2|6454.2|6460.7|6454.7|6458.2|6452.2|4
1623686040000|2021-06-14 15:54:00|6459.8|6453.8|6458.5|6452.5|6459.8|6453.8|6457.8|6451.8|6
1623686050000|2021-06-14 15:54:10|6458.8|6452.8|6459.2|6453.2|6459.2|6453.2|6458.5|6452.5|8
1623686060000|2021-06-14 15:54:20|6459.5|6453.5|6460.5|6454.5|6461.2|6455.2|6459.5|6453.5|14
1623686070000|2021-06-14 15:54:30|6460.4|6454.4|6458.4|6452.4|6460.4|6454.4|6458|6452|8
1623686080000|2021-06-14 15:54:40|6458.9|6452.9|6460.3|6454.3|6460.3|6454.3|6458.4|6452.4|10
1623686090000|2021-06-14 15:54:50|6460.6|6454.6|6460.4|6454.4|6461|6455|6458.9|6452.9|4
1623686100000|2021-06-14 15:55:00|6460.5|6454.5|6460.4|6454.4|6461|6455|6460.4|6454.4|5
1623686110000|2021-06-14 15:55:10|6459.9|6453.9|6462.2|6456.2|6462.2|6456.2|6458.9|6452.9|13
1623686120000|2021-06-14 15:55:20|6462|6456|6463.7|6457.7|6463.7|6457.7|6461.5|6455.5|8
1623686130000|2021-06-14 15:55:30|6464.1|6458.1|6475.2|6469.2|6480.9|6474.9|6463.6|6457.6|122
1623686140000|2021-06-14 15:55:40|6475.1|6469.1|6481.6|6475.6|6483.1|6477.1|6474.9|6468.9|20
1623686150000|2021-06-14 15:55:50|6481.1|6475.1|6480.8|6474.8|6481.4|6475.4|6480.3|6474.3|10
1623686160000|2021-06-14 15:56:00|6482.5|6476.5|6479.5|6473.5|6483.1|6477.1|6479.1|6473.1|9
1623686170000|2021-06-14 15:56:10|6479.9|6473.9|6480.2|6474.2|6480.9|6474.9|6477.3|6471.3|14
1623686180000|2021-06-14 15:56:20|6479.7|6473.7|6479.9|6473.9|6480.2|6474.2|6479.1|6473.1|9
1623686190000|2021-06-14 15:56:30|6480.2|6474.2|6481|6475|6481.9|6475.9|6480.2|6474.2|3
1623686200000|2021-06-14 15:56:40|6481.5|6475.5|6489.6|6483.6|6489.8|6483.8|6481.5|6475.5|20
1623686210000|2021-06-14 15:56:50|6486.2|6480.2|6483.9|6477.9|6486.2|6480.2|6483.1|6477.1|6
1623686220000|2021-06-14 15:57:00|6484.2|6478.2|6480.6|6474.6|6484.4|6478.4|6480|6474|14
1623686230000|2021-06-14 15:57:10|6480.3|6474.3|6483.6|6477.6|6483.6|6477.6|6480.3|6474.3|5
1623686240000|2021-06-14 15:57:20|6485|6479|6485.8|6479.8|6485.9|6479.9|6482.5|6476.5|13
1623686250000|2021-06-14 15:57:30|6485.6|6479.6|6484.5|6478.5|6485.6|6479.6|6484.5|6478.5|10
1623686260000|2021-06-14 15:57:40|6485.5|6479.5|6488.6|6482.6|6488.6|6482.6|6485.5|6479.5|8
1623686270000|2021-06-14 15:57:50|6488.8|6482.8|6486.8|6480.8|6488.8|6482.8|6486.4|6480.4|10
1623686280000|2021-06-14 15:58:00|6486|6480|6482.7|6476.7|6487.5|6481.5|6482.7|6476.7|22
1623686290000|2021-06-14 15:58:10|6481.9|6475.9|6479.4|6473.4|6482.4|6476.4|6479.2|6473.2|11
1623686300000|2021-06-14 15:58:20|6479.7|6473.7|6475.9|6469.9|6479.7|6473.7|6475.9|6469.9|10
1623686310000|2021-06-14 15:58:30|6475.4|6469.4|6474.4|6468.4|6475.4|6469.4|6474.4|6468.4|4
1623686320000|2021-06-14 15:58:40|6474.6|6468.6|6475.3|6469.3|6475.7|6469.7|6474.6|6468.6|3
1623686330000|2021-06-14 15:58:50|6475.7|6469.7|6474.2|6468.2|6478.8|6472.8|6474.2|6468.2|7
1623686340000|2021-06-14 15:59:00|6474.3|6468.3|6471.7|6465.7|6474.3|6468.3|6471.4|6465.4|36
1623686350000|2021-06-14 15:59:10|6472|6466|6474.7|6468.7|6474.9|6468.9|6471.1|6465.1|8
1623686360000|2021-06-14 15:59:20|6474.2|6468.2|6474.4|6468.4|6474.5|6468.5|6473.9|6467.9|4
1623686370000|2021-06-14 15:59:30|6473.2|6467.2|6468.4|6462.4|6473.2|6467.2|6467.9|6461.9|17
1623686380000|2021-06-14 15:59:40|6467.6|6461.6|6469.9|6463.9|6469.9|6463.9|6466.9|6460.9|11
1623686390000|2021-06-14 15:59:50|6470.2|6464.2|6467.6|6461.6|6470.2|6464.2|6467.2|6461.2|5
1623686400000|2021-06-14 16:00:00|6467.2|6461.2|6468.1|6462.1|6469.1|6463.1|6467.2|6461.2|9
1623686410000|2021-06-14 16:00:10|6467.6|6461.6|6467.5|6461.5|6470.5|6464.5|6466.7|6460.7|40
1623686420000|2021-06-14 16:00:20|6467.6|6461.6|6468|6462|6468|6462|6467|6461|6
1623686430000|2021-06-14 16:00:30|6467.9|6461.9|6467.7|6461.7|6467.9|6461.9|6466.9|6460.9|7
1623686440000|2021-06-14 16:00:40|6467.9|6461.9|6466.7|6460.7|6467.9|6461.9|6466.7|6460.7|0
1623686450000|2021-06-14 16:00:50|6464.7|6458.7|6465.7|6459.7|6465.7|6459.7|6464.7|6458.7|7
1623686460000|2021-06-14 16:01:00|6465.9|6459.9|6464.9|6458.9|6465.9|6459.9|6463.4|6457.4|14
1623686470000|2021-06-14 16:01:10|6464.1|6458.1|6465.6|6459.6|6465.6|6459.6|6464.1|6458.1|22
1623686480000|2021-06-14 16:01:20|6465.4|6459.4|6463.8|6457.8|6465.6|6459.6|6462.7|6456.7|14
1623686490000|2021-06-14 16:01:30|6464.3|6458.3|6463.8|6457.8|6465.4|6459.4|6463.8|6457.8|7
1623686500000|2021-06-14 16:01:40|6464.1|6458.1|6464.8|6458.8|6464.8|6458.8|6463.4|6457.4|11
1623686510000|2021-06-14 16:01:50|6464.6|6458.6|6462.6|6456.6|6464.6|6458.6|6462.6|6456.6|8
1623686520000|2021-06-14 16:02:00|6462.8|6456.8|6463.3|6457.3|6463.9|6457.9|6462.4|6456.4|14
1623686530000|2021-06-14 16:02:10|6462.9|6456.9|6462.1|6456.1|6462.9|6456.9|6462.1|6456.1|5
1623686540000|2021-06-14 16:02:20|6461.6|6455.6|6461.7|6455.7|6461.7|6455.7|6460.2|6454.2|11
1623686550000|2021-06-14 16:02:30|6463.7|6457.7|6463.2|6457.2|6463.7|6457.7|6463.2|6457.2|10
1623686560000|2021-06-14 16:02:40|6463.1|6457.1|6461.7|6455.7|6463.1|6457.1|6461.7|6455.7|3
1623686570000|2021-06-14 16:02:50|6461.1|6455.1|6459.6|6453.6|6461.3|6455.3|6459.6|6453.6|7
1623686580000|2021-06-14 16:03:00|6459.7|6453.7|6459.2|6453.2|6459.7|6453.7|6458.6|6452.6|6
1623686590000|2021-06-14 16:03:10|6459.3|6453.3|6459.7|6453.7|6459.8|6453.8|6458.7|6452.7|10
1623686600000|2021-06-14 16:03:20|6459.6|6453.6|6458.8|6452.8|6459.7|6453.7|6458.8|6452.8|2
1623686610000|2021-06-14 16:03:30|6459|6453|6458.7|6452.7|6459|6453|6458.7|6452.7|7
1623686620000|2021-06-14 16:03:40|6458.2|6452.2|6456.2|6450.2|6458.2|6452.2|6456.2|6450.2|17
1623686630000|2021-06-14 16:03:50|6455.8|6449.8|6455.7|6449.7|6455.8|6449.8|6455.7|6449.7|3
1623686640000|2021-06-14 16:04:00|6456|6450|6455.5|6449.5|6456|6450|6454.7|6448.7|9
1623686650000|2021-06-14 16:04:10|6455.6|6449.6|6457.6|6451.6|6458|6452|6455.6|6449.6|5
1623686660000|2021-06-14 16:04:20|6460|6454|6461.5|6455.5|6462|6456|6460|6454|3
1623686670000|2021-06-14 16:04:30|6462|6456|6461|6455|6462|6456|6461|6455|4
1623686680000|2021-06-14 16:04:40|6460|6454|6459.5|6453.5|6460.1|6454.1|6459.5|6453.5|2
1623686690000|2021-06-14 16:04:50|6459.2|6453.2|6458.4|6452.4|6459.2|6453.2|6458.3|6452.3|6
1623686700000|2021-06-14 16:05:00|6458|6452|6458|6452|6458.2|6452.2|6458|6452|4
1623686710000|2021-06-14 16:05:10|6457.7|6451.7|6457.3|6451.3|6457.7|6451.7|6457.3|6451.3|2
1623686720000|2021-06-14 16:05:20|6457.2|6451.2|6452.9|6446.9|6457.2|6451.2|6452.9|6446.9|7
1623686730000|2021-06-14 16:05:30|6451.8|6445.8|6450.8|6444.8|6453|6447|6450.8|6444.8|7
1623686740000|2021-06-14 16:05:40|6451.2|6445.2|6452.8|6446.8|6452.8|6446.8|6451.2|6445.2|3
1623686750000|2021-06-14 16:05:50|6452.7|6446.7|6452|6446|6452.7|6446.7|6452|6446|6
1623686760000|2021-06-14 16:06:00|6452.2|6446.2|6452.5|6446.5|6452.5|6446.5|6451.9|6445.9|8
1623686770000|2021-06-14 16:06:10|6452.9|6446.9|6453|6447|6453.8|6447.8|6452.8|6446.8|1
1623686780000|2021-06-14 16:06:20|6452.8|6446.8|6452.7|6446.7|6452.8|6446.8|6452.5|6446.5|0
1623686790000|2021-06-14 16:06:30|6452.5|6446.5|6451.2|6445.2|6452.5|6446.5|6451.2|6445.2|2
1623686800000|2021-06-14 16:06:40|6451|6445|6451|6445|6451|6445|6451|6445|3
1623686810000|2021-06-14 16:06:50|6450.7|6444.7|6449.9|6443.9|6452.3|6446.3|6449.9|6443.9|29
1623686820000|2021-06-14 16:07:00|6450.4|6444.4|6450.7|6444.7|6451.2|6445.2|6450.2|6444.2|4
1623686830000|2021-06-14 16:07:10|6449.7|6443.7|6450.8|6444.8|6450.8|6444.8|6449.3|6443.3|24
1623686840000|2021-06-14 16:07:20|6451.2|6445.2|6451.8|6445.8|6451.8|6445.8|6451.2|6445.2|4
1623686850000|2021-06-14 16:07:30|6451.7|6445.7|6451.8|6445.8|6452.1|6446.1|6451.3|6445.3|9
1623686860000|2021-06-14 16:07:40|6451.9|6445.9|6450.6|6444.6|6451.9|6445.9|6450.6|6444.6|3
1623686870000|2021-06-14 16:07:50|6450.4|6444.4|6449.8|6443.8|6450.4|6444.4|6449.8|6443.8|2
1623686880000|2021-06-14 16:08:00|6449.4|6443.4|6451.4|6445.4|6451.4|6445.4|6449.2|6443.2|14
1623686890000|2021-06-14 16:08:10|6451.7|6445.7|6450.2|6444.2|6451.7|6445.7|6450.2|6444.2|3
1623686900000|2021-06-14 16:08:20|6450.6|6444.6|6451|6445|6451|6445|6450.6|6444.6|3
1623686910000|2021-06-14 16:08:30|6452.1|6446.1|6456.5|6450.5|6456.5|6450.5|6451.6|6445.6|4
1623686920000|2021-06-14 16:08:40|6455.4|6449.4|6459.3|6453.3|6459.3|6453.3|6455.4|6449.4|10
1623686930000|2021-06-14 16:08:50|6459.7|6453.7|6454.9|6448.9|6460.5|6454.5|6454.7|6448.7|18
1623686940000|2021-06-14 16:09:00|6455|6449|6455.4|6449.4|6455.4|6449.4|6454.7|6448.7|1
1623686950000|2021-06-14 16:09:10|6455.1|6449.1|6456.5|6450.5|6456.5|6450.5|6455.1|6449.1|2
1623686960000|2021-06-14 16:09:20|6456.9|6450.9|6456|6450|6456.9|6450.9|6456|6450|4
1623686970000|2021-06-14 16:09:30|6455.7|6449.7|6457.9|6451.9|6457.9|6451.9|6455.7|6449.7|6
1623686980000|2021-06-14 16:09:40|6458|6452|6458.6|6452.6|6460.1|6454.1|6458|6452|4
1623686990000|2021-06-14 16:09:50|||||||||1
1623687000000|2021-06-14 16:10:00|6458.7|6452.7|6458.2|6452.2|6458.7|6452.7|6457|6451|7
1623687010000|2021-06-14 16:10:10|6459.1|6453.1|6460.5|6454.5|6460.5|6454.5|6459.1|6453.1|4
1623687020000|2021-06-14 16:10:20|6461.5|6455.5|6460.7|6454.7|6461.7|6455.7|6460.7|6454.7|7
1623687030000|2021-06-14 16:10:30|6460.5|6454.5|6460.5|6454.5|6460.7|6454.7|6460.3|6454.3|4
1623687040000|2021-06-14 16:10:40|6460.7|6454.7|6460.7|6454.7|6460.7|6454.7|6460.7|6454.7|0
1623687050000|2021-06-14 16:10:50|6461|6455|6462.1|6456.1|6462.1|6456.1|6460.8|6454.8|6
1623687060000|2021-06-14 16:11:00|6462.8|6456.8|6462.2|6456.2|6462.8|6456.8|6461.8|6455.8|3
1623687070000|2021-06-14 16:11:10|6462.3|6456.3|6461.8|6455.8|6462.7|6456.7|6461.8|6455.8|2
1623687080000|2021-06-14 16:11:20|6462|6456|6462.3|6456.3|6462.3|6456.3|6462|6456|1
1623687090000|2021-06-14 16:11:30|6462.2|6456.2|6462.3|6456.3|6462.3|6456.3|6462.2|6456.2|1
1623687100000|2021-06-14 16:11:40|6462.2|6456.2|6462.3|6456.3|6462.3|6456.3|6462.2|6456.2|2
1623687110000|2021-06-14 16:11:50|6462.7|6456.7|6461.7|6455.7|6462.7|6456.7|6461.7|6455.7|1
1623687120000|2021-06-14 16:12:00|6461.8|6455.8|6460.5|6454.5|6461.8|6455.8|6460.3|6454.3|4
1623687130000|2021-06-14 16:12:10|6460.4|6454.4|6460|6454|6460.4|6454.4|6460|6454|8
1623687140000|2021-06-14 16:12:20|6459.9|6453.9|6456.2|6450.2|6459.9|6453.9|6455.9|6449.9|16
1623687150000|2021-06-14 16:12:30|6456|6450|6454.7|6448.7|6456|6450|6454.2|6448.2|3
1623687160000|2021-06-14 16:12:40|6455|6449|6455|6449|6455|6449|6454.7|6448.7|3
1623687170000|2021-06-14 16:12:50|6454.7|6448.7|6455|6449|6455|6449|6454.5|6448.5|3
1623687180000|2021-06-14 16:13:00|6454.9|6448.9|6454.5|6448.5|6454.9|6448.9|6454.5|6448.5|3
1623687190000|2021-06-14 16:13:10|6454.4|6448.4|6454.4|6448.4|6454.4|6448.4|6454.4|6448.4|2
1623687200000|2021-06-14 16:13:20|6454|6448|6454|6448|6454|6448|6454|6448|0
1623687210000|2021-06-14 16:13:30|6453.7|6447.7|6453.3|6447.3|6453.7|6447.7|6453.3|6447.3|4
1623687220000|2021-06-14 16:13:40|6451.9|6445.9|6451.4|6445.4|6451.9|6445.9|6451.1|6445.1|20
1623687230000|2021-06-14 16:13:50|6451.2|6445.2|6451.2|6445.2|6451.2|6445.2|6451.2|6445.2|5
1623687240000|2021-06-14 16:14:00|6451.1|6445.1|6450.4|6444.4|6451.4|6445.4|6450.4|6444.4|26
1623687250000|2021-06-14 16:14:10|6451.8|6445.8|6451.8|6445.8|6451.9|6445.9|6451.6|6445.6|10
1623687260000|2021-06-14 16:14:20|||||||||3
1623687270000|2021-06-14 16:14:30|6451.6|6445.6|6451|6445|6451.6|6445.6|6451|6445|1
1623687280000|2021-06-14 16:14:40|||||||||1
1623687290000|2021-06-14 16:14:50|6450.5|6444.5|6450.9|6444.9|6450.9|6444.9|6450.5|6444.5|2
1623687300000|2021-06-14 16:15:00|6451|6445|6454.5|6448.5|6454.5|6448.5|6451|6445|20
1623687310000|2021-06-14 16:15:10|6454.4|6448.4|6454.8|6448.8|6454.8|6448.8|6452.7|6446.7|7
1623687320000|2021-06-14 16:15:20|6453.9|6447.9|6453.9|6447.9|6454|6448|6453.9|6447.9|2
1623687330000|2021-06-14 16:15:30|6453.7|6447.7|6452.9|6446.9|6453.9|6447.9|6452.4|6446.4|9
1623687340000|2021-06-14 16:15:40|6453|6447|6455.4|6449.4|6455.4|6449.4|6452.4|6446.4|17
1623687350000|2021-06-14 16:15:50|6454.9|6448.9|6456.3|6450.3|6456.8|6450.8|6454.9|6448.9|15
1623687360000|2021-06-14 16:16:00|6455.5|6449.5|6458.8|6452.8|6458.8|6452.8|6455.4|6449.4|18
1623687370000|2021-06-14 16:16:10|6459.3|6453.3|6459.3|6453.3|6459.3|6453.3|6459.3|6453.3|0
1623687380000|2021-06-14 16:16:20|6457.3|6451.3|6456.3|6450.3|6457.3|6451.3|6455.8|6449.8|6
1623687390000|2021-06-14 16:16:30|6455.8|6449.8|6456.3|6450.3|6456.9|6450.9|6455.8|6449.8|2
1623687400000|2021-06-14 16:16:40|6456.2|6450.2|6454.8|6448.8|6456.2|6450.2|6454.2|6448.2|9
1623687420000|2021-06-14 16:17:00|6454.5|6448.5|6454.3|6448.3|6454.5|6448.5|6452.2|6446.2|24
1623687430000|2021-06-14 16:17:10|6453.8|6447.8|6454.2|6448.2|6454.2|6448.2|6453.3|6447.3|4
1623687440000|2021-06-14 16:17:20|6454.3|6448.3|6454.3|6448.3|6454.3|6448.3|6454.3|6448.3|0
1623687450000|2021-06-14 16:17:30|6454|6448|6452.7|6446.7|6454|6448|6452.3|6446.3|4
1623687460000|2021-06-14 16:17:40|6453.2|6447.2|6453.2|6447.2|6453.2|6447.2|6453.2|6447.2|2
1623687470000|2021-06-14 16:17:50|6453|6447|6453|6447|6453.7|6447.7|6453|6447|5
1623687480000|2021-06-14 16:18:00|6454|6448|6454|6448|6454|6448|6454|6448|6
1623687490000|2021-06-14 16:18:10|6453.9|6447.9|6453.4|6447.4|6453.9|6447.9|6453.4|6447.4|5
1623687500000|2021-06-14 16:18:20|6453.5|6447.5|6454.2|6448.2|6454.2|6448.2|6453.5|6447.5|6
1623687510000|2021-06-14 16:18:30|6453.9|6447.9|6453.7|6447.7|6454.2|6448.2|6453.6|6447.6|21
1623687520000|2021-06-14 16:18:40|6453.6|6447.6|6454.1|6448.1|6454.5|6448.5|6453.4|6447.4|21
1623687530000|2021-06-14 16:18:50|6453.2|6447.2|6457.7|6451.7|6458.9|6452.9|6453.2|6447.2|15
1623687540000|2021-06-14 16:19:00|6457|6451|6456.7|6450.7|6457|6451|6456.7|6450.7|2
1623687550000|2021-06-14 16:19:10|6455.5|6449.5|6454.5|6448.5|6455.7|6449.7|6454.5|6448.5|5
1623687560000|2021-06-14 16:19:20|6454.4|6448.4|6454|6448|6454.4|6448.4|6453.9|6447.9|2
1623687570000|2021-06-14 16:19:30|6453|6447|6446.9|6440.9|6453|6447|6446.9|6440.9|79
1623687580000|2021-06-14 16:19:40|6446.5|6440.5|6446.7|6440.7|6449.2|6443.2|6445.4|6439.4|22
1623687590000|2021-06-14 16:19:50|6446.8|6440.8|6445.3|6439.3|6446.8|6440.8|6445.3|6439.3|4
1623687600000|2021-06-14 16:20:00|6445.4|6439.4|6444|6438|6445.4|6439.4|6443.8|6437.8|15
1623687610000|2021-06-14 16:20:10|6443.9|6437.9|6443.5|6437.5|6443.9|6437.9|6441.9|6435.9|11
1623687620000|2021-06-14 16:20:20|6443.1|6437.1|6443.6|6437.6|6443.6|6437.6|6443.1|6437.1|2
1623687630000|2021-06-14 16:20:30|6443.8|6437.8|6442.4|6436.4|6443.8|6437.8|6442.4|6436.4|0
1623687640000|2021-06-14 16:20:40|6442.2|6436.2|6442.1|6436.1|6442.2|6436.2|6441.7|6435.7|2
1623687650000|2021-06-14 16:20:50|6441.9|6435.9|6442.1|6436.1|6442.1|6436.1|6441.6|6435.6|3
1623687660000|2021-06-14 16:21:00|6441.9|6435.9|6442.1|6436.1|6442.1|6436.1|6441.6|6435.6|2
1623687670000|2021-06-14 16:21:10|6442.2|6436.2|6443.7|6437.7|6443.7|6437.7|6442.2|6436.2|4
1623687680000|2021-06-14 16:21:20|6444.6|6438.6|6445.9|6439.9|6445.9|6439.9|6444.3|6438.3|16
1623687690000|2021-06-14 16:21:30|6446.1|6440.1|6445.7|6439.7|6446.2|6440.2|6445.7|6439.7|5
1623687700000|2021-06-14 16:21:40|6445.6|6439.6|6445.4|6439.4|6445.6|6439.6|6445.4|6439.4|30
1623687710000|2021-06-14 16:21:50|6444.9|6438.9|6444.8|6438.8|6445.2|6439.2|6444.7|6438.7|3
1623687720000|2021-06-14 16:22:00|6445|6439|6444.2|6438.2|6445.2|6439.2|6444.2|6438.2|3
1623687730000|2021-06-14 16:22:10|6443.8|6437.8|6443.8|6437.8|6444.3|6438.3|6443.7|6437.7|3
1623687740000|2021-06-14 16:22:20|6443.7|6437.7|6443.3|6437.3|6443.8|6437.8|6443.2|6437.2|0
1623687750000|2021-06-14 16:22:30|6443.5|6437.5|6443.8|6437.8|6443.8|6437.8|6443.5|6437.5|4
1623687760000|2021-06-14 16:22:40|6444|6438|6447.5|6441.5|6447.5|6441.5|6444|6438|15
1623687770000|2021-06-14 16:22:50|6447.1|6441.1|6446.6|6440.6|6447.5|6441.5|6446.6|6440.6|5
1623687780000|2021-06-14 16:23:00|6447|6441|6447.6|6441.6|6447.8|6441.8|6446.4|6440.4|37
1623687790000|2021-06-14 16:23:10|6447|6441|6446|6440|6447.1|6441.1|6446|6440|8
1623687800000|2021-06-14 16:23:20|||||||||4
1623687810000|2021-06-14 16:23:30|6446.5|6440.5|6447.4|6441.4|6447.8|6441.8|6446.5|6440.5|10
1623687820000|2021-06-14 16:23:40|6447.5|6441.5|6449.4|6443.4|6449.4|6443.4|6447.5|6441.5|2
1623687830000|2021-06-14 16:23:50|6449|6443|6447.4|6441.4|6449|6443|6447.4|6441.4|2
1623687840000|2021-06-14 16:24:00|6447.5|6441.5|6450.7|6444.7|6450.7|6444.7|6447.5|6441.5|7
1623687850000|2021-06-14 16:24:10|6450.3|6444.3|6449.2|6443.2|6450.3|6444.3|6449|6443|22
1623687860000|2021-06-14 16:24:20|6449|6443|6447.7|6441.7|6449|6443|6447.7|6441.7|8
1623687870000|2021-06-14 16:24:30|6448.3|6442.3|6447.7|6441.7|6448.3|6442.3|6447.7|6441.7|6
1623687880000|2021-06-14 16:24:40|6448.2|6442.2|6448.1|6442.1|6448.4|6442.4|6447.8|6441.8|7
1623687890000|2021-06-14 16:24:50|6447.9|6441.9|6447.9|6441.9|6447.9|6441.9|6447.8|6441.8|1
1623687900000|2021-06-14 16:25:00|6447.8|6441.8|6447.3|6441.3|6447.8|6441.8|6447.3|6441.3|2
1623687910000|2021-06-14 16:25:10|||||||||1
1623687920000|2021-06-14 16:25:20|6447.2|6441.2|6448.7|6442.7|6448.9|6442.9|6447|6441|17
1623687930000|2021-06-14 16:25:30|||||||||1
1623687940000|2021-06-14 16:25:40|||||||||2
1623687950000|2021-06-14 16:25:50|6448.2|6442.2|6450.6|6444.6|6450.6|6444.6|6447.6|6441.6|4
1623687960000|2021-06-14 16:26:00|6450.1|6444.1|6450.7|6444.7|6451.7|6445.7|6449.6|6443.6|9
1623687970000|2021-06-14 16:26:10|6450.6|6444.6|6449.7|6443.7|6450.7|6444.7|6449.2|6443.2|2
1623687980000|2021-06-14 16:26:20|6449.6|6443.6|6448.7|6442.7|6449.7|6443.7|6448.7|6442.7|0
1623687990000|2021-06-14 16:26:30|6448.2|6442.2|6448.2|6442.2|6448.2|6442.2|6448.2|6442.2|0
1623688000000|2021-06-14 16:26:40|6449.2|6443.2|6450.2|6444.2|6450.2|6444.2|6449.1|6443.1|3
1623688010000|2021-06-14 16:26:50|6449.4|6443.4|6448.3|6442.3|6449.4|6443.4|6447.1|6441.1|7
1623688020000|2021-06-14 16:27:00|6448.4|6442.4|6447.1|6441.1|6448.4|6442.4|6446.8|6440.8|5
1623688030000|2021-06-14 16:27:10|6447.7|6441.7|6449.2|6443.2|6449.6|6443.6|6447.7|6441.7|6
1623688040000|2021-06-14 16:27:20|6449.1|6443.1|6449.4|6443.4|6449.9|6443.9|6449.1|6443.1|9
1623688050000|2021-06-14 16:27:30|6448.9|6442.9|6449.5|6443.5|6449.5|6443.5|6448.9|6442.9|3
1623688060000|2021-06-14 16:27:40|6450|6444|6449.9|6443.9|6450.5|6444.5|6449.9|6443.9|2
1623688070000|2021-06-14 16:27:50|6450.6|6444.6|6450.6|6444.6|6450.6|6444.6|6450.6|6444.6|3
1623688080000|2021-06-14 16:28:00|6450.4|6444.4|6448.9|6442.9|6450.4|6444.4|6448.7|6442.7|14
1623688090000|2021-06-14 16:28:10|6448.7|6442.7|6448.9|6442.9|6448.9|6442.9|6448.7|6442.7|3
1623688100000|2021-06-14 16:28:20|6449.2|6443.2|6452|6446|6452|6446|6449.2|6443.2|7
1623688110000|2021-06-14 16:28:30|6452.4|6446.4|6452.4|6446.4|6452.6|6446.6|6451.9|6445.9|4
1623688120000|2021-06-14 16:28:40|6452.5|6446.5|6452.5|6446.5|6452.5|6446.5|6452.5|6446.5|0
1623688130000|2021-06-14 16:28:50|6452.4|6446.4|6451.6|6445.6|6452.4|6446.4|6451.6|6445.6|2
1623688140000|2021-06-14 16:29:00|6451.5|6445.5|6450.1|6444.1|6451.5|6445.5|6448.4|6442.4|11
1623688150000|2021-06-14 16:29:10|6450.3|6444.3|6451.1|6445.1|6452.1|6446.1|6450.3|6444.3|8
1623688160000|2021-06-14 16:29:20|6451.5|6445.5|6450.5|6444.5|6451.5|6445.5|6450.5|6444.5|1
1623688170000|2021-06-14 16:29:30|6450.1|6444.1|6449.6|6443.6|6450.1|6444.1|6449.6|6443.6|3
1623688180000|2021-06-14 16:29:40|6450|6444|6450|6444|6450|6444|6449.6|6443.6|1
1623688190000|2021-06-14 16:29:50|6450.5|6444.5|6450|6444|6450.5|6444.5|6450|6444|0
1623688200000|2021-06-14 16:30:00|6450.1|6444.1|6451|6445|6451|6445|6449.4|6443.4|53
1623688210000|2021-06-14 16:30:10|6451.3|6445.3|6452.6|6446.6|6453.1|6447.1|6451.3|6445.3|24
1623688220000|2021-06-14 16:30:20|||||||||1
1623688230000|2021-06-14 16:30:30|6452.7|6446.7|6452.6|6446.6|6452.7|6446.7|6452.1|6446.1|6
1623688240000|2021-06-14 16:30:40|6452.1|6446.1|6453.1|6447.1|6453.1|6447.1|6451|6445|16
1623688250000|2021-06-14 16:30:50|6452.7|6446.7|6455|6449|6457.4|6451.4|6452.7|6446.7|9
1623688260000|2021-06-14 16:31:00|6454.6|6448.6|6453.6|6447.6|6454.6|6448.6|6453.6|6447.6|1
1623688270000|2021-06-14 16:31:10|6453.5|6447.5|6456.6|6450.6|6456.7|6450.7|6453.1|6447.1|11
1623688280000|2021-06-14 16:31:20|6456.4|6450.4|6458.5|6452.5|6458.8|6452.8|6456.4|6450.4|10
1623688290000|2021-06-14 16:31:30|6458.9|6452.9|6456.2|6450.2|6458.9|6452.9|6456.2|6450.2|7
1623688300000|2021-06-14 16:31:40|6456.7|6450.7|6459.7|6453.7|6459.9|6453.9|6456.7|6450.7|5
1623688310000|2021-06-14 16:31:50|||||||||1
1623688320000|2021-06-14 16:32:00|6459.4|6453.4|6458.9|6452.9|6459.7|6453.7|6457.4|6451.4|8
1623688330000|2021-06-14 16:32:10|6459.2|6453.2|6460.2|6454.2|6460.2|6454.2|6458.7|6452.7|4
1623688340000|2021-06-14 16:32:20|6456.5|6450.5|6455.1|6449.1|6456.5|6450.5|6453.6|6447.6|17
1623688350000|2021-06-14 16:32:30|6456.1|6450.1|6456.6|6450.6|6456.6|6450.6|6455.5|6449.5|13
1623688360000|2021-06-14 16:32:40|6456.5|6450.5|6454.6|6448.6|6456.5|6450.5|6454.6|6448.6|13
1623688370000|2021-06-14 16:32:50|6456.2|6450.2|6456.6|6450.6|6456.6|6450.6|6454.6|6448.6|8
1623688380000|2021-06-14 16:33:00|6456.1|6450.1|6456.6|6450.6|6456.6|6450.6|6455.1|6449.1|7
1623688390000|2021-06-14 16:33:10|6456.7|6450.7|6456.6|6450.6|6456.7|6450.7|6456.6|6450.6|1
1623688400000|2021-06-14 16:33:20|6455.5|6449.5|6454.6|6448.6|6455.5|6449.5|6454.6|6448.6|16
1623688410000|2021-06-14 16:33:30|6455.1|6449.1|6459.9|6453.9|6459.9|6453.9|6455.1|6449.1|24
1623688420000|2021-06-14 16:33:40|6459.7|6453.7|6458.6|6452.6|6459.7|6453.7|6458.6|6452.6|3
1623688430000|2021-06-14 16:33:50|6458.2|6452.2|6458.1|6452.1|6458.2|6452.2|6456.1|6450.1|7
1623688440000|2021-06-14 16:34:00|6458.2|6452.2|6457.1|6451.1|6458.6|6452.6|6457.1|6451.1|3
1623688450000|2021-06-14 16:34:10|6457|6451|6456.6|6450.6|6457|6451|6456.6|6450.6|0
1623688460000|2021-06-14 16:34:20|6454.7|6448.7|6455.5|6449.5|6456.4|6450.4|6454.3|6448.3|49
1623688470000|2021-06-14 16:34:30|6455.8|6449.8|6455.3|6449.3|6455.8|6449.8|6454.4|6448.4|8
1623688480000|2021-06-14 16:34:40|6456.3|6450.3|6458|6452|6458.5|6452.5|6455.4|6449.4|27
1623688490000|2021-06-14 16:34:50|6459.5|6453.5|6459.9|6453.9|6459.9|6453.9|6459.5|6453.5|6
1623688500000|2021-06-14 16:35:00|6459.8|6453.8|6457.4|6451.4|6459.8|6453.8|6454.6|6448.6|54
1623688510000|2021-06-14 16:35:10|6457.5|6451.5|6457.7|6451.7|6457.9|6451.9|6457.5|6451.5|3
1623688520000|2021-06-14 16:35:20|6456.2|6450.2|6460|6454|6460|6454|6456.2|6450.2|4
1623688530000|2021-06-14 16:35:30|6460.2|6454.2|6459.9|6453.9|6460.7|6454.7|6459.9|6453.9|1
1623688540000|2021-06-14 16:35:40|6459|6453|6459.2|6453.2|6459.2|6453.2|6457|6451|9
1623688550000|2021-06-14 16:35:50|6460|6454|6463.2|6457.2|6463.2|6457.2|6460|6454|15
1623688560000|2021-06-14 16:36:00|6462.8|6456.8|6463|6457|6466.2|6460.2|6462.8|6456.8|8
1623688570000|2021-06-14 16:36:10|6464.8|6458.8|6465.6|6459.6|6466.1|6460.1|6464.8|6458.8|13
1623688580000|2021-06-14 16:36:20|6465.9|6459.9|6469|6463|6469|6463|6465.9|6459.9|7
1623688590000|2021-06-14 16:36:30|6468.9|6462.9|6467.7|6461.7|6468.9|6462.9|6466.8|6460.8|5
1623688600000|2021-06-14 16:36:40|6467.2|6461.2|6465.7|6459.7|6467.2|6461.2|6465.7|6459.7|10
1623688610000|2021-06-14 16:36:50|6465|6459|6464.4|6458.4|6465|6459|6463.8|6457.8|16
1623688620000|2021-06-14 16:37:00|6465.3|6459.3|6465.8|6459.8|6465.8|6459.8|6463.5|6457.5|11
1623688630000|2021-06-14 16:37:10|6465.4|6459.4|6465.3|6459.3|6465.7|6459.7|6464.6|6458.6|2
1623688640000|2021-06-14 16:37:20|6464.8|6458.8|6463.1|6457.1|6464.9|6458.9|6463.1|6457.1|4
1623688650000|2021-06-14 16:37:30|6462.9|6456.9|6462.9|6456.9|6462.9|6456.9|6462.6|6456.6|4
1623688660000|2021-06-14 16:37:40|6462.6|6456.6|6462.1|6456.1|6462.9|6456.9|6462.1|6456.1|5
1623688670000|2021-06-14 16:37:50|6461.6|6455.6|6459.8|6453.8|6461.6|6455.6|6459.7|6453.7|5
1623688680000|2021-06-14 16:38:00|6459.9|6453.9|6460.8|6454.8|6460.9|6454.9|6459.9|6453.9|5
1623688690000|2021-06-14 16:38:10|6460.5|6454.5|6460.9|6454.9|6461.2|6455.2|6460.1|6454.1|23
1623688700000|2021-06-14 16:38:20|6461.8|6455.8|6460.7|6454.7|6462.3|6456.3|6460.7|6454.7|15
1623688710000|2021-06-14 16:38:30|6460.9|6454.9|6460.7|6454.7|6460.9|6454.9|6459.9|6453.9|14
1623688720000|2021-06-14 16:38:40|6460.4|6454.4|6460.4|6454.4|6460.4|6454.4|6460.4|6454.4|0
1623688730000|2021-06-14 16:38:50|6460.1|6454.1|6458.6|6452.6|6460.1|6454.1|6458.6|6452.6|3
1623688740000|2021-06-14 16:39:00|6455.9|6449.9|6456.4|6450.4|6457|6451|6455.2|6449.2|42
1623688750000|2021-06-14 16:39:10|6456.5|6450.5|6457|6451|6457|6451|6456.5|6450.5|13
1623688760000|2021-06-14 16:39:20|6456.6|6450.6|6455.6|6449.6|6456.6|6450.6|6455.6|6449.6|11
1623688770000|2021-06-14 16:39:30|6457|6451|6457.4|6451.4|6457.4|6451.4|6456.6|6450.6|5
1623688780000|2021-06-14 16:39:40|6457|6451|6459|6453|6459|6453|6456.8|6450.8|11
1623688790000|2021-06-14 16:39:50|6460.3|6454.3|6460.1|6454.1|6460.3|6454.3|6459.5|6453.5|2
1623688800000|2021-06-14 16:40:00|6460.3|6454.3|6458.8|6452.8|6460.3|6454.3|6458.8|6452.8|0
1623688810000|2021-06-14 16:40:10|6458.9|6452.9|6463.1|6457.1|6463.1|6457.1|6458.9|6452.9|15
1623688820000|2021-06-14 16:40:20|6463.3|6457.3|6463.1|6457.1|6464|6458|6463.1|6457.1|2
1623688830000|2021-06-14 16:40:30|6463.3|6457.3|6467.9|6461.9|6468|6462|6463.3|6457.3|20
1623688840000|2021-06-14 16:40:40|6467.8|6461.8|6467|6461|6468.8|6462.8|6467|6461|4
1623688850000|2021-06-14 16:40:50|6466.7|6460.7|6469.1|6463.1|6469.1|6463.1|6465.9|6459.9|5
1623688860000|2021-06-14 16:41:00|6468.4|6462.4|6467.7|6461.7|6468.4|6462.4|6467.6|6461.6|5
1623688870000|2021-06-14 16:41:10|6469.5|6463.5|6468.8|6462.8|6469.6|6463.6|6468.8|6462.8|7
1623688880000|2021-06-14 16:41:20|6469|6463|6469.3|6463.3|6469.6|6463.6|6467.3|6461.3|7
1623688890000|2021-06-14 16:41:30|6469|6463|6470.5|6464.5|6470.5|6464.5|6469|6463|14
1623688900000|2021-06-14 16:41:40|6470.6|6464.6|6470.5|6464.5|6470.6|6464.6|6469.7|6463.7|0
1623688910000|2021-06-14 16:41:50|6470.2|6464.2|6469.3|6463.3|6470.2|6464.2|6467.3|6461.3|11
1623688920000|2021-06-14 16:42:00|6470.5|6464.5|6471|6465|6471.4|6465.4|6470.1|6464.1|30
1623688930000|2021-06-14 16:42:10|6471.5|6465.5|6472|6466|6472.2|6466.2|6471.5|6465.5|15
1623688940000|2021-06-14 16:42:20|6471.7|6465.7|6474|6468|6474|6468|6471.7|6465.7|8
1623688950000|2021-06-14 16:42:30|6474.3|6468.3|6476.5|6470.5|6476.5|6470.5|6474.3|6468.3|24
1623688960000|2021-06-14 16:42:40|6476.7|6470.7|6476.4|6470.4|6476.7|6470.7|6475.6|6469.6|3
1623688970000|2021-06-14 16:42:50|6476.2|6470.2|6476.6|6470.6|6478.9|6472.9|6475.8|6469.8|7
1623688980000|2021-06-14 16:43:00|6477.1|6471.1|6473|6467|6477.1|6471.1|6470.5|6464.5|18
1623688990000|2021-06-14 16:43:10|6474.5|6468.5|6473|6467|6474.5|6468.5|6472.6|6466.6|6
1623689010000|2021-06-14 16:43:30|6471.8|6465.8|6473|6467|6473.5|6467.5|6471.8|6465.8|12
1623689020000|2021-06-14 16:43:40|6472.5|6466.5|6472.5|6466.5|6472.5|6466.5|6472.5|6466.5|1
1623689030000|2021-06-14 16:43:50|6472.1|6466.1|6476.8|6470.8|6476.8|6470.8|6472.1|6466.1|19
1623689040000|2021-06-14 16:44:00|6476.4|6470.4|6477.9|6471.9|6478.4|6472.4|6475.6|6469.6|9
1623689050000|2021-06-14 16:44:10|6477.7|6471.7|6478.9|6472.9|6478.9|6472.9|6477.7|6471.7|9
1623689060000|2021-06-14 16:44:20|6478.7|6472.7|6478.7|6472.7|6479.2|6473.2|6478.7|6472.7|4
1623689070000|2021-06-14 16:44:30|6479|6473|6477.5|6471.5|6479|6473|6477.5|6471.5|4
1623689080000|2021-06-14 16:44:40|6478|6472|6478.4|6472.4|6478.4|6472.4|6477|6471|3
1623689090000|2021-06-14 16:44:50|6478.2|6472.2|6478.1|6472.1|6478.2|6472.2|6477.3|6471.3|3
1623689100000|2021-06-14 16:45:00|6477.6|6471.6|6477.1|6471.1|6477.6|6471.6|6476.1|6470.1|20
1623689110000|2021-06-14 16:45:10|6477.2|6471.2|6476.9|6470.9|6477.2|6471.2|6476.7|6470.7|1
1623689120000|2021-06-14 16:45:20|6476.7|6470.7|6478.7|6472.7|6478.9|6472.9|6476.4|6470.4|6
1623689130000|2021-06-14 16:45:30|6478.4|6472.4|6484.6|6478.6|6484.6|6478.6|6478.4|6472.4|32
1623689140000|2021-06-14 16:45:40|6482.3|6476.3|6482.2|6476.2|6483.4|6477.4|6481.4|6475.4|13
1623689150000|2021-06-14 16:45:50|6481.7|6475.7|6479.7|6473.7|6481.7|6475.7|6479.2|6473.2|4
1623689160000|2021-06-14 16:46:00|6480.2|6474.2|6480.1|6474.1|6480.6|6474.6|6480.1|6474.1|3
1623689170000|2021-06-14 16:46:10|6481.2|6475.2|6481.7|6475.7|6482.6|6476.6|6481.2|6475.2|7
1623689180000|2021-06-14 16:46:20|6482.1|6476.1|6485.7|6479.7|6485.7|6479.7|6482.1|6476.1|36
1623689190000|2021-06-14 16:46:30|6486.5|6480.5|6483.2|6477.2|6487|6481|6481.2|6475.2|17
1623689200000|2021-06-14 16:46:40|6482.8|6476.8|6482.5|6476.5|6483.2|6477.2|6482.5|6476.5|2
1623689210000|2021-06-14 16:46:50|6482|6476|6482.2|6476.2|6482.2|6476.2|6482|6476|28
1623689220000|2021-06-14 16:47:00|6481.6|6475.6|6481.5|6475.5|6482.6|6476.6|6481.2|6475.2|13
1623689230000|2021-06-14 16:47:10|6479.6|6473.6|6482.4|6476.4|6482.4|6476.4|6478.6|6472.6|12
1623689240000|2021-06-14 16:47:20|6481.2|6475.2|6479.5|6473.5|6482.7|6476.7|6479.5|6473.5|6
1623689250000|2021-06-14 16:47:30|6480.5|6474.5|6479.6|6473.6|6480.5|6474.5|6479.5|6473.5|3
1623689260000|2021-06-14 16:47:40|6480|6474|6478.2|6472.2|6480|6474|6478.2|6472.2|3
1623689270000|2021-06-14 16:47:50|6480.4|6474.4|6493.6|6487.6|6493.9|6487.9|6480.2|6474.2|41
1623689280000|2021-06-14 16:48:00|6492.9|6486.9|6490.8|6484.8|6492.9|6486.9|6490.8|6484.8|4
1623689290000|2021-06-14 16:48:10|6489.4|6483.4|6490.4|6484.4|6491|6485|6489.4|6483.4|10
1623689300000|2021-06-14 16:48:20|6490|6484|6489.7|6483.7|6490|6484|6488.7|6482.7|7
1623689310000|2021-06-14 16:48:30|6489.8|6483.8|6487.8|6481.8|6489.8|6483.8|6487.8|6481.8|19
1623689320000|2021-06-14 16:48:40|6487.5|6481.5|6488|6482|6488.5|6482.5|6487|6481|2
1623689330000|2021-06-14 16:48:50|6488.3|6482.3|6483.7|6477.7|6492.2|6486.2|6483.7|6477.7|13
1623689340000|2021-06-14 16:49:00|6483.3|6477.3|6482.9|6476.9|6486.8|6480.8|6482.5|6476.5|33
1623689350000|2021-06-14 16:49:10|6483|6477|6483.8|6477.8|6484.8|6478.8|6481.9|6475.9|9
1623689360000|2021-06-14 16:49:20|6483.4|6477.4|6488.8|6482.8|6488.8|6482.8|6482.3|6476.3|5
1623689370000|2021-06-14 16:49:30|6487.6|6481.6|6490.1|6484.1|6492.8|6486.8|6487.6|6481.6|49
1623689380000|2021-06-14 16:49:40|6489.6|6483.6|6489.3|6483.3|6489.6|6483.6|6489.3|6483.3|5
1623689390000|2021-06-14 16:49:50|6488.8|6482.8|6486.5|6480.5|6488.8|6482.8|6486.1|6480.1|17
1623689400000|2021-06-14 16:50:00|6486.6|6480.6|6497.8|6491.8|6498.8|6492.8|6486.6|6480.6|30
1623689410000|2021-06-14 16:50:10|6497.9|6491.9|6498.4|6492.4|6498.8|6492.8|6496.8|6490.8|5
1623689420000|2021-06-14 16:50:20|6497.8|6491.8|6497.3|6491.3|6497.9|6491.9|6496.3|6490.3|16
1623689430000|2021-06-14 16:50:30|6496.8|6490.8|6499.4|6493.4|6500.4|6494.4|6496.8|6490.8|9
1623689440000|2021-06-14 16:50:40|6499.1|6493.1|6500.1|6494.1|6500.7|6494.7|6497.8|6491.8|21
1623689450000|2021-06-14 16:50:50|6499.4|6493.4|6500.8|6494.8|6500.8|6494.8|6498.9|6492.9|10
1623689460000|2021-06-14 16:51:00|6500.9|6494.9|6498.3|6492.3|6500.9|6494.9|6498.3|6492.3|8
1623689470000|2021-06-14 16:51:10|6497.3|6491.3|6498.2|6492.2|6500.2|6494.2|6496.8|6490.8|22
1623689480000|2021-06-14 16:51:20|6498.1|6492.1|6495.9|6489.9|6498.1|6492.1|6495.9|6489.9|7
1623689490000|2021-06-14 16:51:30|6495.4|6489.4|6494.6|6488.6|6495.4|6489.4|6493.2|6487.2|9
1623689500000|2021-06-14 16:51:40|6493.9|6487.9|6492.8|6486.8|6494.3|6488.3|6492.3|6486.3|12
1623689510000|2021-06-14 16:51:50|6493.1|6487.1|6494.1|6488.1|6495.1|6489.1|6491.7|6485.7|6
1623689520000|2021-06-14 16:52:00|6494.4|6488.4|6492.3|6486.3|6494.4|6488.4|6492.3|6486.3|0
1623689540000|2021-06-14 16:52:20|6492.6|6486.6|6492.3|6486.3|6492.6|6486.6|6492.3|6486.3|0
1623689550000|2021-06-14 16:52:30|6491.5|6485.5|6491.5|6485.5|6491.5|6485.5|6491.5|6485.5|7
1623689560000|2021-06-14 16:52:40|6491.6|6485.6|6491|6485|6491.6|6485.6|6491|6485|8
1623689570000|2021-06-14 16:52:50|6491.5|6485.5|6488.5|6482.5|6491.5|6485.5|6488.4|6482.4|19
1623689580000|2021-06-14 16:53:00|6488.6|6482.6|6485.4|6479.4|6489.1|6483.1|6485.4|6479.4|5
1623689590000|2021-06-14 16:53:10|6485.5|6479.5|6484.1|6478.1|6485.5|6479.5|6483|6477|9
1623689600000|2021-06-14 16:53:20|6484.3|6478.3|6484|6478|6484.6|6478.6|6483.6|6477.6|10
1623689610000|2021-06-14 16:53:30|6483.9|6477.9|6483.5|6477.5|6483.9|6477.9|6483|6477|2
1623689620000|2021-06-14 16:53:40|6483|6477|6483.5|6477.5|6483.5|6477.5|6482.1|6476.1|7
1623689630000|2021-06-14 16:53:50|6483.4|6477.4|6480.4|6474.4|6483.5|6477.5|6479.9|6473.9|12
1623689640000|2021-06-14 16:54:00|6481.4|6475.4|6483.4|6477.4|6483.4|6477.4|6480.5|6474.5|4
1623689650000|2021-06-14 16:54:10|6483.5|6477.5|6483.9|6477.9|6484|6478|6483.4|6477.4|4
1623689660000|2021-06-14 16:54:20|6484.4|6478.4|6484|6478|6484.9|6478.9|6484|6478|3
1623689670000|2021-06-14 16:54:30|6484.3|6478.3|6484|6478|6485|6479|6483.5|6477.5|7
1623689680000|2021-06-14 16:54:40|6483.5|6477.5|6483.5|6477.5|6483.5|6477.5|6483.5|6477.5|1
1623689690000|2021-06-14 16:54:50|6483.3|6477.3|6484.3|6478.3|6484.3|6478.3|6483|6477|4
1623689700000|2021-06-14 16:55:00|6484|6478|6486.6|6480.6|6486.6|6480.6|6484|6478|4
1623689710000|2021-06-14 16:55:10|6487|6481|6486.3|6480.3|6487|6481|6486.1|6480.1|2
1623689720000|2021-06-14 16:55:20|6486.6|6480.6|6487.5|6481.5|6488|6482|6486.6|6480.6|12
1623689730000|2021-06-14 16:55:30|6486.8|6480.8|6493.3|6487.3|6493.3|6487.3|6486.8|6480.8|26
1623689740000|2021-06-14 16:55:40|6492.9|6486.9|6491.4|6485.4|6492.9|6486.9|6491.3|6485.3|3
1623689750000|2021-06-14 16:55:50|6491.3|6485.3|6488.3|6482.3|6491.3|6485.3|6488.3|6482.3|11
1623689760000|2021-06-14 16:56:00|6488.4|6482.4|6493.8|6487.8|6494.3|6488.3|6487.7|6481.7|17
1623689770000|2021-06-14 16:56:10|6494.1|6488.1|6491.9|6485.9|6494.1|6488.1|6491.9|6485.9|6
1623689780000|2021-06-14 16:56:20|6491.5|6485.5|6486.8|6480.8|6491.5|6485.5|6486.8|6480.8|3
1623689790000|2021-06-14 16:56:30|6486.7|6480.7|6486.2|6480.2|6486.7|6480.7|6486.2|6480.2|1
1623689800000|2021-06-14 16:56:40|6485.5|6479.5|6487.6|6481.6|6487.7|6481.7|6485.5|6479.5|8
1623689810000|2021-06-14 16:56:50|6487.5|6481.5|6487|6481|6487.5|6481.5|6487|6481|1
1623689820000|2021-06-14 16:57:00|6485.7|6479.7|6486.3|6480.3|6486.3|6480.3|6484.1|6478.1|2
1623689830000|2021-06-14 16:57:10|6486|6480|6484.3|6478.3|6486|6480|6483.3|6477.3|13
1623689840000|2021-06-14 16:57:20|6484.2|6478.2|6486.8|6480.8|6486.8|6480.8|6484.2|6478.2|35
1623689850000|2021-06-14 16:57:30|6486.9|6480.9|6490|6484|6490|6484|6486.8|6480.8|3
1623689860000|2021-06-14 16:57:40|6490.1|6484.1|6490.3|6484.3|6492.6|6486.6|6490.1|6484.1|4
1623689870000|2021-06-14 16:57:50|6489.8|6483.8|6489.3|6483.3|6489.8|6483.8|6489.3|6483.3|0
1623689880000|2021-06-14 16:58:00|6488.9|6482.9|6492.5|6486.5|6492.5|6486.5|6488.9|6482.9|4
1623689890000|2021-06-14 16:58:10|6494|6488|6493.1|6487.1|6494|6488|6493.1|6487.1|4
1623689900000|2021-06-14 16:58:20|6493.5|6487.5|6493|6487|6493.5|6487.5|6493|6487|3
1623689910000|2021-06-14 16:58:30|6493.1|6487.1|6498.8|6492.8|6498.8|6492.8|6493.1|6487.1|5
1623689920000|2021-06-14 16:58:40|6498|6492|6498.3|6492.3|6498.4|6492.4|6497.9|6491.9|3
1623689930000|2021-06-14 16:58:50|6499.3|6493.3|6502.1|6496.1|6503.1|6497.1|6497.5|6491.5|34
1623689940000|2021-06-14 16:59:00|6501.6|6495.6|6501.8|6495.8|6503.8|6497.8|6501.6|6495.6|7
1623689950000|2021-06-14 16:59:10|6501.3|6495.3|6495.6|6489.6|6501.3|6495.3|6495.5|6489.5|8
1623689960000|2021-06-14 16:59:20|6495.3|6489.3|6495.6|6489.6|6495.6|6489.6|6495.3|6489.3|2
1623689970000|2021-06-14 16:59:30|6495.1|6489.1|6493|6487|6495.6|6489.6|6493|6487|4
1623689980000|2021-06-14 16:59:40|6494|6488|6491.5|6485.5|6494.5|6488.5|6491.5|6485.5|8
1623689990000|2021-06-14 16:59:50|6491.3|6485.3|6490.5|6484.5|6491.5|6485.5|6490.5|6484.5|3
1623690000000|2021-06-14 17:00:00|6491|6485|6488|6482|6491|6485|6488|6482|11
1623690010000|2021-06-14 17:00:10|6487.7|6481.7|6486|6480|6488|6482|6484.1|6478.1|8
1623690020000|2021-06-14 17:00:20|6486.1|6480.1|6493.6|6487.6|6493.6|6487.6|6485|6479|22
1623690030000|2021-06-14 17:00:30|6491.6|6485.6|6495.1|6489.1|6495.1|6489.1|6489.7|6483.7|28
1623690040000|2021-06-14 17:00:40|6495.4|6489.4|6493.2|6487.2|6495.7|6489.7|6492.6|6486.6|11
1623690050000|2021-06-14 17:00:50|6492.7|6486.7|6491.6|6485.6|6492.7|6486.7|6491.6|6485.6|7
1623690060000|2021-06-14 17:01:00|6491.8|6485.8|6488.5|6482.5|6491.8|6485.8|6488.5|6482.5|5
1623690070000|2021-06-14 17:01:10|6488.1|6482.1|6486.4|6480.4|6488.1|6482.1|6485.8|6479.8|8
1623690080000|2021-06-14 17:01:20|6486|6480|6481.2|6475.2|6486|6480|6481.2|6475.2|3
1623690090000|2021-06-14 17:01:30|6479|6473|6476.2|6470.2|6479.3|6473.3|6475.5|6469.5|81
1623690100000|2021-06-14 17:01:40|6475.2|6469.2|6477.9|6471.9|6477.9|6471.9|6474.2|6468.2|30
1623690110000|2021-06-14 17:01:50|6478.2|6472.2|6478.2|6472.2|6478.4|6472.4|6477.7|6471.7|4
1623690120000|2021-06-14 17:02:00|6478.7|6472.7|6480.2|6474.2|6480.7|6474.7|6477.1|6471.1|7
1623690130000|2021-06-14 17:02:10|6480.4|6474.4|6480.2|6474.2|6480.9|6474.9|6480.2|6474.2|1
1623690140000|2021-06-14 17:02:20|6480.3|6474.3|6480.6|6474.6|6480.8|6474.8|6480.3|6474.3|2
1623690150000|2021-06-14 17:02:30|6482.1|6476.1|6481.5|6475.5|6482.5|6476.5|6480.1|6474.1|6
1623690170000|2021-06-14 17:02:50|6481.6|6475.6|6481.3|6475.3|6482|6476|6481.3|6475.3|3
1623690180000|2021-06-14 17:03:00|6482.8|6476.8|6484.1|6478.1|6484.5|6478.5|6482.8|6476.8|3
1623690190000|2021-06-14 17:03:10|6483.9|6477.9|6479.3|6473.3|6484.4|6478.4|6479.3|6473.3|4
1623690200000|2021-06-14 17:03:20|6478.9|6472.9|6479.3|6473.3|6479.6|6473.6|6477.3|6471.3|8
1623690210000|2021-06-14 17:03:30|6479.8|6473.8|6477.6|6471.6|6482.8|6476.8|6477.6|6471.6|13
1623690220000|2021-06-14 17:03:40|6477.8|6471.8|6478.1|6472.1|6478.1|6472.1|6477.8|6471.8|0
1623690230000|2021-06-14 17:03:50|6478.6|6472.6|6483.1|6477.1|6483.1|6477.1|6478.6|6472.6|3
1623690240000|2021-06-14 17:04:00|6482.8|6476.8|6480.2|6474.2|6482.8|6476.8|6480.2|6474.2|4
1623690250000|2021-06-14 17:04:10|6479.8|6473.8|6479.8|6473.8|6479.8|6473.8|6479.8|6473.8|1
1623690260000|2021-06-14 17:04:20|6478.8|6472.8|6476.5|6470.5|6478.8|6472.8|6476.5|6470.5|4
1623690270000|2021-06-14 17:04:30|6476|6470|6476|6470|6476|6470|6475.8|6469.8|3
1623690280000|2021-06-14 17:04:40|6475.3|6469.3|6477.8|6471.8|6477.8|6471.8|6474.3|6468.3|7
1623690290000|2021-06-14 17:04:50|6477.3|6471.3|6477.3|6471.3|6477.3|6471.3|6477.3|6471.3|0
1623690300000|2021-06-14 17:05:00|6474.2|6468.2|6472.7|6466.7|6475.7|6469.7|6472.1|6466.1|32
1623690310000|2021-06-14 17:05:10|6474.2|6468.2|6477.3|6471.3|6477.3|6471.3|6474.1|6468.1|10
1623690320000|2021-06-14 17:05:20|6477.7|6471.7|6478.1|6472.1|6478.7|6472.7|6477.7|6471.7|8
1623690330000|2021-06-14 17:05:30|6478.2|6472.2|6476.2|6470.2|6480.1|6474.1|6476.2|6470.2|7
1623690340000|2021-06-14 17:05:40|6476.8|6470.8|6476.7|6470.7|6476.8|6470.8|6476.7|6470.7|0
1623690350000|2021-06-14 17:05:50|6476.8|6470.8|6475.7|6469.7|6477.3|6471.3|6475.7|6469.7|7
1623690360000|2021-06-14 17:06:00|6476|6470|6475.8|6469.8|6476.3|6470.3|6475.7|6469.7|1
1623690370000|2021-06-14 17:06:10|6475.7|6469.7|6474.6|6468.6|6475.7|6469.7|6474.6|6468.6|3
1623690380000|2021-06-14 17:06:20|||||||||3
1623690390000|2021-06-14 17:06:30|6474.4|6468.4|6473.7|6467.7|6474.4|6468.4|6472.1|6466.1|6
1623690400000|2021-06-14 17:06:40|6474.2|6468.2|6474.8|6468.8|6475.8|6469.8|6473.7|6467.7|4
1623690410000|2021-06-14 17:06:50|6474.6|6468.6|6472.8|6466.8|6474.6|6468.6|6472.3|6466.3|14
1623690420000|2021-06-14 17:07:00|6472.3|6466.3|6472.3|6466.3|6472.3|6466.3|6472.3|6466.3|0
1623690430000|2021-06-14 17:07:10|6473.2|6467.2|6473.3|6467.3|6473.5|6467.5|6473.2|6467.2|0
1623690440000|2021-06-14 17:07:20|6472.8|6466.8|6472.3|6466.3|6473|6467|6472.3|6466.3|1
1623690450000|2021-06-14 17:07:30|6472.2|6466.2|6471.7|6465.7|6472.2|6466.2|6471.7|6465.7|3
1623690460000|2021-06-14 17:07:40|6471.6|6465.6|6471.9|6465.9|6472.1|6466.1|6469.2|6463.2|7
1623690470000|2021-06-14 17:07:50|6472.1|6466.1|6473.7|6467.7|6473.7|6467.7|6471.9|6465.9|11
1623690480000|2021-06-14 17:08:00|6473.8|6467.8|6473.2|6467.2|6473.8|6467.8|6472.7|6466.7|1
1623690500000|2021-06-14 17:08:20|6473.4|6467.4|6472.7|6466.7|6473.4|6467.4|6472.7|6466.7|14
1623690510000|2021-06-14 17:08:30|6473.1|6467.1|6472.8|6466.8|6473.1|6467.1|6472.8|6466.8|4
1623690520000|2021-06-14 17:08:40|6472.4|6466.4|6470.7|6464.7|6472.4|6466.4|6470.6|6464.6|8
1623690530000|2021-06-14 17:08:50|6471.4|6465.4|6471.4|6465.4|6471.4|6465.4|6471.4|6465.4|2
1623690540000|2021-06-14 17:09:00|6471.5|6465.5|6472|6466|6472.5|6466.5|6471.5|6465.5|2
1623690550000|2021-06-14 17:09:10|6471.9|6465.9|6471.9|6465.9|6472|6466|6471.9|6465.9|3
1623690560000|2021-06-14 17:09:20|6472|6466|6472|6466|6472|6466|6471|6465|2
1623690570000|2021-06-14 17:09:30|6471.5|6465.5|6472|6466|6472|6466|6471.5|6465.5|2
1623690580000|2021-06-14 17:09:40|6472.2|6466.2|6471.9|6465.9|6472.2|6466.2|6471.9|6465.9|3
1623690590000|2021-06-14 17:09:50|6471.4|6465.4|6471.5|6465.5|6471.5|6465.5|6471.4|6465.4|0
1623690600000|2021-06-14 17:10:00|6471.9|6465.9|6471.5|6465.5|6471.9|6465.9|6471.5|6465.5|0
1623690610000|2021-06-14 17:10:10|6471.4|6465.4|6471.5|6465.5|6471.5|6465.5|6471.4|6465.4|4
1623690620000|2021-06-14 17:10:20|6471|6465|6467|6461|6471.4|6465.4|6466.3|6460.3|15
1623690630000|2021-06-14 17:10:30|6466.7|6460.7|6469.2|6463.2|6469.7|6463.7|6466.2|6460.2|9
1623690640000|2021-06-14 17:10:40|6469.7|6463.7|6467.8|6461.8|6469.7|6463.7|6467.8|6461.8|5
1623690650000|2021-06-14 17:10:50|6467.2|6461.2|6467.5|6461.5|6467.5|6461.5|6466.5|6460.5|6
1623690660000|2021-06-14 17:11:00|6468|6462|6468.5|6462.5|6468.5|6462.5|6467.5|6461.5|3
1623690670000|2021-06-14 17:11:10|6468.7|6462.7|6467|6461|6469|6463|6466.3|6460.3|2
1623690680000|2021-06-14 17:11:20|6467.2|6461.2|6467.7|6461.7|6467.7|6461.7|6467.2|6461.2|0
1623690690000|2021-06-14 17:11:30|6467.5|6461.5|6467.7|6461.7|6467.7|6461.7|6467.5|6461.5|0
1623690700000|2021-06-14 17:11:40|6467.5|6461.5|6468.8|6462.8|6468.8|6462.8|6467.5|6461.5|9
1623690710000|2021-06-14 17:11:50|6469.8|6463.8|6470|6464|6470.1|6464.1|6469.8|6463.8|6
1623690720000|2021-06-14 17:12:00|6469.8|6463.8|6467.7|6461.7|6470|6464|6467.7|6461.7|5
1623690730000|2021-06-14 17:12:10|6469.5|6463.5|6468.8|6462.8|6469.5|6463.5|6468.8|6462.8|3
1623690740000|2021-06-14 17:12:20|6469.3|6463.3|6468.8|6462.8|6469.3|6463.3|6468.8|6462.8|0
1623690750000|2021-06-14 17:12:30|6469|6463|6468.8|6462.8|6469.3|6463.3|6468.8|6462.8|0
1623690760000|2021-06-14 17:12:40|6468.5|6462.5|6465.9|6459.9|6468.5|6462.5|6465.4|6459.4|7
1623690770000|2021-06-14 17:12:50|6465.5|6459.5|6462.3|6456.3|6465.5|6459.5|6462.3|6456.3|10
1623690780000|2021-06-14 17:13:00|6462.6|6456.6|6464.3|6458.3|6464.3|6458.3|6462.2|6456.2|15
1623690790000|2021-06-14 17:13:10|6465.8|6459.8|6465.5|6459.5|6466.8|6460.8|6464.3|6458.3|8
1623690800000|2021-06-14 17:13:20|6465.8|6459.8|6464.8|6458.8|6465.8|6459.8|6464.8|6458.8|0
1623690810000|2021-06-14 17:13:30|6464.7|6458.7|6464.8|6458.8|6464.8|6458.8|6464.3|6458.3|2
1623690820000|2021-06-14 17:13:40|6465.1|6459.1|6466.8|6460.8|6466.8|6460.8|6464.8|6458.8|4
1623690830000|2021-06-14 17:13:50|6465.8|6459.8|6466.3|6460.3|6466.3|6460.3|6465.8|6459.8|28
1623690840000|2021-06-14 17:14:00|6465.3|6459.3|6465.3|6459.3|6465.3|6459.3|6464.8|6458.8|1
1623690860000|2021-06-14 17:14:20|6465.2|6459.2|6465.3|6459.3|6465.3|6459.3|6465.2|6459.2|1
1623690870000|2021-06-14 17:14:30|6465.8|6459.8|6465.8|6459.8|6465.8|6459.8|6465.8|6459.8|2
1623690880000|2021-06-14 17:14:40|6465.3|6459.3|6466.8|6460.8|6466.8|6460.8|6465.3|6459.3|4
1623690890000|2021-06-14 17:14:50|6467.3|6461.3|6465.5|6459.5|6467.7|6461.7|6465.5|6459.5|13
1623690900000|2021-06-14 17:15:00|6465.7|6459.7|6462.6|6456.6|6466|6460|6461.5|6455.5|25
1623690910000|2021-06-14 17:15:10|6464.3|6458.3|6466.1|6460.1|6466.1|6460.1|6462.1|6456.1|11
1623690920000|2021-06-14 17:15:20|6466.6|6460.6|6469|6463|6469|6463|6465.9|6459.9|8
1623690930000|2021-06-14 17:15:30|6465.2|6459.2|6465.5|6459.5|6465.5|6459.5|6465.2|6459.2|4
1623690940000|2021-06-14 17:15:40|6467.9|6461.9|6468.2|6462.2|6469.4|6463.4|6467.7|6461.7|19
1623690950000|2021-06-14 17:15:50|6468.5|6462.5|6468.7|6462.7|6469|6463|6468.2|6462.2|4
1623690960000|2021-06-14 17:16:00|6465.7|6459.7|6466.1|6460.1|6466.1|6460.1|6465.7|6459.7|8
1623690970000|2021-06-14 17:16:10|6467.4|6461.4|6467|6461|6467.4|6461.4|6467|6461|3
1623690980000|2021-06-14 17:16:20|6467.4|6461.4|6466.4|6460.4|6467.7|6461.7|6466.2|6460.2|1
1623690990000|2021-06-14 17:16:30|6467.4|6461.4|6467.4|6461.4|6467.4|6461.4|6467.4|6461.4|1
1623691000000|2021-06-14 17:16:40|6466.4|6460.4|6466.4|6460.4|6466.4|6460.4|6465.9|6459.9|1
1623691010000|2021-06-14 17:16:50|6469.4|6463.4|6469.4|6463.4|6469.4|6463.4|6469.4|6463.4|4
1623691020000|2021-06-14 17:17:00|6468.4|6462.4|6467.9|6461.9|6468.7|6462.7|6467.9|6461.9|3
1623691030000|2021-06-14 17:17:10|6468|6462|6468.4|6462.4|6468.4|6462.4|6467.9|6461.9|7
1623691040000|2021-06-14 17:17:20|6467.6|6461.6|6465.7|6459.7|6467.6|6461.6|6465.7|6459.7|2
1623691050000|2021-06-14 17:17:30|6467.4|6461.4|6465.7|6459.7|6467.4|6461.4|6465.2|6459.2|6
1623691070000|2021-06-14 17:17:50|6465.1|6459.1|6465.1|6459.1|6465.1|6459.1|6465.1|6459.1|1
1623691080000|2021-06-14 17:18:00|6465.6|6459.6|6466.2|6460.2|6466.7|6460.7|6465.6|6459.6|3
1623691090000|2021-06-14 17:18:10|6466.4|6460.4|6467.9|6461.9|6467.9|6461.9|6466.4|6460.4|3
1623691100000|2021-06-14 17:18:20|6468.6|6462.6|6466.2|6460.2|6468.6|6462.6|6466.2|6460.2|5
1623691110000|2021-06-14 17:18:30|6467.5|6461.5|6469.8|6463.8|6469.8|6463.8|6467.1|6461.1|5
1623691120000|2021-06-14 17:18:40|6469.5|6463.5|6468.6|6462.6|6469.5|6463.5|6468.5|6462.5|1
1623691130000|2021-06-14 17:18:50|6468.7|6462.7|6471|6465|6471|6465|6468.6|6462.6|5
1623691140000|2021-06-14 17:19:00|6470.6|6464.6|6471|6465|6471|6465|6469.5|6463.5|6
1623691150000|2021-06-14 17:19:10|6472|6466|6472.1|6466.1|6472.1|6466.1|6470.6|6464.6|5
1623691160000|2021-06-14 17:19:20|6471.6|6465.6|6471|6465|6471.6|6465.6|6468.6|6462.6|7
1623691170000|2021-06-14 17:19:30|6471.1|6465.1|6470.7|6464.7|6471.1|6465.1|6470.7|6464.7|1
1623691180000|2021-06-14 17:19:40|6471.8|6465.8|6473.4|6467.4|6473.9|6467.9|6471.8|6465.8|4
1623691190000|2021-06-14 17:19:50|6472.9|6466.9|6473.4|6467.4|6473.4|6467.4|6472.5|6466.5|4
1623691200000|2021-06-14 17:20:00|6473.2|6467.2|6472.2|6466.2|6473.5|6467.5|6472.2|6466.2|4
1623691210000|2021-06-14 17:20:10|6473|6467|6472.5|6466.5|6473|6467|6472.5|6466.5|2
1623691220000|2021-06-14 17:20:20|6472.7|6466.7|6474.3|6468.3|6474.3|6468.3|6472.7|6466.7|3
1623691230000|2021-06-14 17:20:30|6473.9|6467.9|6473.2|6467.2|6474.3|6468.3|6473.2|6467.2|4
1623691240000|2021-06-14 17:20:40|6471.8|6465.8|6472.2|6466.2|6472.3|6466.3|6471.8|6465.8|2
1623691250000|2021-06-14 17:20:50|6471.4|6465.4|6471.4|6465.4|6471.4|6465.4|6471.4|6465.4|5
1623691260000|2021-06-14 17:21:00|6469.1|6463.1|6467.1|6461.1|6469.1|6463.1|6467.1|6461.1|40
1623691270000|2021-06-14 17:21:10|6467|6461|6466.1|6460.1|6468.1|6462.1|6465.1|6459.1|5
1623691280000|2021-06-14 17:21:20|6465.1|6459.1|6466.6|6460.6|6466.7|6460.7|6465.1|6459.1|6
1623691290000|2021-06-14 17:21:30|6466.1|6460.1|6465.1|6459.1|6466.1|6460.1|6465.1|6459.1|2
1623691300000|2021-06-14 17:21:40|6465.5|6459.5|6466.6|6460.6|6466.6|6460.6|6465.1|6459.1|5
1623691310000|2021-06-14 17:21:50|6467.6|6461.6|6467.6|6461.6|6468.1|6462.1|6467.6|6461.6|11
1623691320000|2021-06-14 17:22:00|6467.7|6461.7|6468.4|6462.4|6468.6|6462.6|6467.7|6461.7|10
1623691330000|2021-06-14 17:22:10|6470.4|6464.4|6470.7|6464.7|6471.1|6465.1|6469.7|6463.7|4
1623691340000|2021-06-14 17:22:20|6470.9|6464.9|6469.1|6463.1|6473.1|6467.1|6469.1|6463.1|2
1623691350000|2021-06-14 17:22:30|6468.6|6462.6|6469.2|6463.2|6469.2|6463.2|6468.6|6462.6|2
1623691360000|2021-06-14 17:22:40|6470.1|6464.1|6470.1|6464.1|6470.1|6464.1|6470.1|6464.1|0
1623691370000|2021-06-14 17:22:50|||||||||2
1623691390000|2021-06-14 17:23:10|6469.1|6463.1|6468.6|6462.6|6469.1|6463.1|6468.6|6462.6|2
1623691400000|2021-06-14 17:23:20|6468.1|6462.1|6468.1|6462.1|6468.1|6462.1|6468.1|6462.1|0
1623691420000|2021-06-14 17:23:40|6467.1|6461.1|6467.1|6461.1|6467.1|6461.1|6467.1|6461.1|2
1623691430000|2021-06-14 17:23:50|6465.6|6459.6|6466.1|6460.1|6466.1|6460.1|6465.6|6459.6|1
1623691440000|2021-06-14 17:24:00|6466.7|6460.7|6468.9|6462.9|6469.3|6463.3|6466.7|6460.7|3
1623691450000|2021-06-14 17:24:10|6468.4|6462.4|6471.4|6465.4|6471.6|6465.6|6468.4|6462.4|4
1623691460000|2021-06-14 17:24:20|6470.9|6464.9|6468.1|6462.1|6471.4|6465.4|6468.1|6462.1|9
1623691470000|2021-06-14 17:24:30|6468.6|6462.6|6468.6|6462.6|6468.6|6462.6|6468.6|6462.6|0
1623691480000|2021-06-14 17:24:40|6468.7|6462.7|6469.1|6463.1|6469.1|6463.1|6468.7|6462.7|0
1623691490000|2021-06-14 17:24:50|6468.7|6462.7|6469.1|6463.1|6469.2|6463.2|6468.7|6462.7|1
1623691500000|2021-06-14 17:25:00|6468.9|6462.9|6466.1|6460.1|6468.9|6462.9|6466.1|6460.1|2
1623691510000|2021-06-14 17:25:10|6466.2|6460.2|6466.6|6460.6|6466.7|6460.7|6466.2|6460.2|1
1623691520000|2021-06-14 17:25:20|6466.2|6460.2|6466.2|6460.2|6466.2|6460.2|6466.2|6460.2|0
1623691560000|2021-06-14 17:26:00|6466.4|6460.4|6463.7|6457.7|6466.4|6460.4|6463.1|6457.1|23
1623691570000|2021-06-14 17:26:10|6463.9|6457.9|6465.4|6459.4|6465.4|6459.4|6463.6|6457.6|8
1623691580000|2021-06-14 17:26:20|6466.2|6460.2|6468.1|6462.1|6468.1|6462.1|6466.2|6460.2|8
1623691590000|2021-06-14 17:26:30|6468.5|6462.5|6468.5|6462.5|6468.5|6462.5|6468.1|6462.1|1
1623691600000|2021-06-14 17:26:40|6468.1|6462.1|6467.5|6461.5|6468.1|6462.1|6467.5|6461.5|4
1623691610000|2021-06-14 17:26:50|6467.4|6461.4|6467.1|6461.1|6467.4|6461.4|6466.6|6460.6|3
1623691620000|2021-06-14 17:27:00|6466.8|6460.8|6466.3|6460.3|6467.1|6461.1|6466.3|6460.3|1
1623691630000|2021-06-14 17:27:10|6466.4|6460.4|6466.1|6460.1|6467.1|6461.1|6466.1|6460.1|4
1623691640000|2021-06-14 17:27:20|6465.6|6459.6|6465.6|6459.6|6466.1|6460.1|6465.6|6459.6|1
1623691670000|2021-06-14 17:27:50|6467.3|6461.3|6467.3|6461.3|6467.3|6461.3|6467.3|6461.3|6
1623691680000|2021-06-14 17:28:00|6466.8|6460.8|6464.8|6458.8|6466.8|6460.8|6464.8|6458.8|7
1623691690000|2021-06-14 17:28:10|6465.1|6459.1|6466.6|6460.6|6466.6|6460.6|6465.1|6459.1|2
1623691700000|2021-06-14 17:28:20|6466.3|6460.3|6465.8|6459.8|6466.3|6460.3|6465.1|6459.1|5
1623691710000|2021-06-14 17:28:30|6465.3|6459.3|6467.4|6461.4|6467.4|6461.4|6465.3|6459.3|1
1623691720000|2021-06-14 17:28:40|6467.8|6461.8|6467.8|6461.8|6467.8|6461.8|6467.8|6461.8|0
1623691730000|2021-06-14 17:28:50|6467.3|6461.3|6466.8|6460.8|6467.3|6461.3|6466.8|6460.8|2
1623691740000|2021-06-14 17:29:00|6466.9|6460.9|6467.3|6461.3|6467.3|6461.3|6466.9|6460.9|0
1623691750000|2021-06-14 17:29:10|6466.8|6460.8|6467.3|6461.3|6467.3|6461.3|6466.8|6460.8|1
1623691760000|2021-06-14 17:29:20|6467.9|6461.9|6468.3|6462.3|6468.3|6462.3|6467.9|6461.9|5
1623691770000|2021-06-14 17:29:30|6467.9|6461.9|6466.9|6460.9|6467.9|6461.9|6466.9|6460.9|0
1623691780000|2021-06-14 17:29:40|6466.8|6460.8|6466.9|6460.9|6467.3|6461.3|6466.8|6460.8|2
1623691790000|2021-06-14 17:29:50|6466.8|6460.8|6465.3|6459.3|6466.8|6460.8|6465.3|6459.3|23
1623691800000|2021-06-14 17:30:00|6465.5|6459.5|6466.3|6460.3|6466.9|6460.9|6465.5|6459.5|7
1623691810000|2021-06-14 17:30:10|6466.8|6460.8|6466.6|6460.6|6466.9|6460.9|6466.3|6460.3|3
1623691820000|2021-06-14 17:30:20|6466.3|6460.3|6465.3|6459.3|6466.3|6460.3|6465.3|6459.3|5
1623691830000|2021-06-14 17:30:30|||||||||7
1623691840000|2021-06-14 17:30:40|||||||||1
1623691850000|2021-06-14 17:30:50|6465.1|6459.1|6464.9|6458.9|6465.1|6459.1|6464.9|6458.9|11
1623691860000|2021-06-14 17:31:00|6464.5|6458.5|6461.8|6455.8|6464.5|6458.5|6461.5|6455.5|32
1623691870000|2021-06-14 17:31:10|6462|6456|6463.6|6457.6|6464.1|6458.1|6462|6456|13
1623691880000|2021-06-14 17:31:20|6462.5|6456.5|6463.3|6457.3|6463.8|6457.8|6462.5|6456.5|3
1623691900000|2021-06-14 17:31:40|6461.5|6455.5|6461.8|6455.8|6461.8|6455.8|6461.5|6455.5|2
1623691910000|2021-06-14 17:31:50|6462|6456|6463.1|6457.1|6463.1|6457.1|6461.1|6455.1|23
1623691920000|2021-06-14 17:32:00|6463.3|6457.3|6463.3|6457.3|6463.6|6457.6|6462.8|6456.8|2
1623691930000|2021-06-14 17:32:10|6462.8|6456.8|6463.3|6457.3|6463.3|6457.3|6462.8|6456.8|3
1623691940000|2021-06-14 17:32:20|6463.4|6457.4|6464.4|6458.4|6464.4|6458.4|6463.4|6457.4|4
1623691950000|2021-06-14 17:32:30|6464.8|6458.8|6463.3|6457.3|6464.8|6458.8|6463.3|6457.3|1
1623691960000|2021-06-14 17:32:40|6462.1|6456.1|6460.4|6454.4|6462.1|6456.1|6459.3|6453.3|15
1623691970000|2021-06-14 17:32:50|6461.5|6455.5|6459.5|6453.5|6461.7|6455.7|6459.5|6453.5|12
1623691980000|2021-06-14 17:33:00|6460.4|6454.4|6460.5|6454.5|6460.5|6454.5|6459.9|6453.9|1
1623691990000|2021-06-14 17:33:10|6460.4|6454.4|6461|6455|6461|6455|6460.4|6454.4|5
1623692010000|2021-06-14 17:33:30|6460.9|6454.9|6460.5|6454.5|6460.9|6454.9|6460|6454|0
1623692020000|2021-06-14 17:33:40|6460.9|6454.9|6462.7|6456.7|6463.2|6457.2|6460.9|6454.9|14
1623692030000|2021-06-14 17:33:50|6462.8|6456.8|6461.1|6455.1|6462.8|6456.8|6461.1|6455.1|7
1623692040000|2021-06-14 17:34:00|6461.9|6455.9|6460.7|6454.7|6461.9|6455.9|6460.6|6454.6|4
1623692050000|2021-06-14 17:34:10|6460.3|6454.3|6460.9|6454.9|6461.3|6455.3|6460.3|6454.3|5
1623692060000|2021-06-14 17:34:20|6460.3|6454.3|6460.3|6454.3|6460.3|6454.3|6460.2|6454.2|3
1623692070000|2021-06-14 17:34:30|6460.4|6454.4|6462.3|6456.3|6462.3|6456.3|6460.4|6454.4|6
1623692080000|2021-06-14 17:34:40|6462.4|6456.4|6462.3|6456.3|6462.4|6456.4|6461.8|6455.8|4
1623692090000|2021-06-14 17:34:50|6462.4|6456.4|6462.3|6456.3|6462.4|6456.4|6462.3|6456.3|1
1623692100000|2021-06-14 17:35:00|6462.4|6456.4|6459.6|6453.6|6462.4|6456.4|6459.4|6453.4|3
1623692110000|2021-06-14 17:35:10|6459.4|6453.4|6458.9|6452.9|6459.4|6453.4|6458.8|6452.8|2
1623692120000|2021-06-14 17:35:20|6459.3|6453.3|6460.3|6454.3|6462.1|6456.1|6459.3|6453.3|2
1623692130000|2021-06-14 17:35:30|6459.6|6453.6|6459.8|6453.8|6459.8|6453.8|6459.6|6453.6|0
1623692140000|2021-06-14 17:35:40|6460.3|6454.3|6459.9|6453.9|6460.3|6454.3|6459.9|6453.9|2
1623692150000|2021-06-14 17:35:50|6460.3|6454.3|6457.3|6451.3|6460.3|6454.3|6457.3|6451.3|10
1623692160000|2021-06-14 17:36:00|6457.4|6451.4|6455.7|6449.7|6457.4|6451.4|6455.7|6449.7|45
1623692170000|2021-06-14 17:36:10|6455.8|6449.8|6455|6449|6456.2|6450.2|6454.5|6448.5|7
1623692180000|2021-06-14 17:36:20|6454.9|6448.9|6456.3|6450.3|6456.3|6450.3|6454|6448|4
1623692190000|2021-06-14 17:36:30|6455.8|6449.8|6455.5|6449.5|6457.3|6451.3|6455.5|6449.5|5
1623692200000|2021-06-14 17:36:40|6456.7|6450.7|6457.3|6451.3|6457.3|6451.3|6456.7|6450.7|2
1623692210000|2021-06-14 17:36:50|6457.7|6451.7|6456|6450|6457.7|6451.7|6456|6450|4
1623692220000|2021-06-14 17:37:00|6456.2|6450.2|6455.7|6449.7|6456.2|6450.2|6455.7|6449.7|0
1623692230000|2021-06-14 17:37:10|6455.5|6449.5|6455.5|6449.5|6455.5|6449.5|6455.5|6449.5|1
1623692240000|2021-06-14 17:37:20|6455.2|6449.2|6455|6449|6455.2|6449.2|6454.8|6448.8|1
1623692250000|2021-06-14 17:37:30|6455.2|6449.2|6456.8|6450.8|6456.8|6450.8|6455|6449|3
1623692260000|2021-06-14 17:37:40|6456.3|6450.3|6455.4|6449.4|6456.3|6450.3|6454.9|6448.9|2
1623692270000|2021-06-14 17:37:50|6454.9|6448.9|6455.8|6449.8|6456.3|6450.3|6454.9|6448.9|2
1623692280000|2021-06-14 17:38:00|6456.2|6450.2|6455.7|6449.7|6456.4|6450.4|6455.7|6449.7|6
1623692290000|2021-06-14 17:38:10|6455.5|6449.5|6456|6450|6456|6450|6455.5|6449.5|0
1623692310000|2021-06-14 17:38:30|6455.9|6449.9|6456|6450|6456|6450|6455.6|6449.6|0
1623692320000|2021-06-14 17:38:40|6455.9|6449.9|6455.4|6449.4|6455.9|6449.9|6454.9|6448.9|1
1623692330000|2021-06-14 17:38:50|6455.5|6449.5|6454.5|6448.5|6455.5|6449.5|6453.9|6447.9|5
1623692340000|2021-06-14 17:39:00|6453.1|6447.1|6453.9|6447.9|6454.6|6448.6|6453.1|6447.1|9
1623692350000|2021-06-14 17:39:10|6454|6448|6454.5|6448.5|6454.5|6448.5|6453.9|6447.9|0
1623692360000|2021-06-14 17:39:20|6454.1|6448.1|6455.3|6449.3|6455.3|6449.3|6454.1|6448.1|3
1623692370000|2021-06-14 17:39:30|6456.6|6450.6|6457.6|6451.6|6457.7|6451.7|6456.6|6450.6|3
1623692380000|2021-06-14 17:39:40|6457.4|6451.4|6457.6|6451.6|6457.6|6451.6|6457.4|6451.4|1
1623692390000|2021-06-14 17:39:50|6457.4|6451.4|6456.4|6450.4|6457.4|6451.4|6456.4|6450.4|7
1623692400000|2021-06-14 17:40:00|6456.6|6450.6|6455.8|6449.8|6456.8|6450.8|6455.4|6449.4|3
1623692410000|2021-06-14 17:40:10|6455.9|6449.9|6457.8|6451.8|6457.8|6451.8|6455.8|6449.8|1
1623692420000|2021-06-14 17:40:20|6457.9|6451.9|6459.7|6453.7|6459.7|6453.7|6457.8|6451.8|7
1623692430000|2021-06-14 17:40:30|6460.1|6454.1|6459.5|6453.5|6460.6|6454.6|6459.2|6453.2|8
1623692440000|2021-06-14 17:40:40|6460.3|6454.3|6460.5|6454.5|6461|6455|6460.2|6454.2|4
1623692450000|2021-06-14 17:40:50|6460.3|6454.3|6461|6455|6461|6455|6460.3|6454.3|4
1623692460000|2021-06-14 17:41:00|6461.1|6455.1|6457|6451|6461.1|6455.1|6456.3|6450.3|17
1623692470000|2021-06-14 17:41:10|6457.8|6451.8|6458.8|6452.8|6458.8|6452.8|6457.3|6451.3|3
1623692480000|2021-06-14 17:41:20|6459|6453|6460|6454|6460|6454|6459|6453|0
1623692490000|2021-06-14 17:41:30|6460.3|6454.3|6460.2|6454.2|6460.3|6454.3|6460.2|6454.2|0
1623692500000|2021-06-14 17:41:40|6460.1|6454.1|6458.2|6452.2|6460.1|6454.1|6457.7|6451.7|5
1623692510000|2021-06-14 17:41:50|6457|6451|6455.6|6449.6|6457|6451|6455.6|6449.6|4
1623692520000|2021-06-14 17:42:00|6455.7|6449.7|6455.6|6449.6|6455.7|6449.7|6454.4|6448.4|6
1623692530000|2021-06-14 17:42:10|6455.1|6449.1|6454.7|6448.7|6455.1|6449.1|6453.7|6447.7|7
1623692540000|2021-06-14 17:42:20|6454.2|6448.2|6454.7|6448.7|6455.8|6449.8|6453.3|6447.3|13
1623692550000|2021-06-14 17:42:30|6454|6448|6453.5|6447.5|6454.3|6448.3|6452.8|6446.8|4
1623692560000|2021-06-14 17:42:40|6452.8|6446.8|6452.8|6446.8|6453.3|6447.3|6452.5|6446.5|3
1623692570000|2021-06-14 17:42:50|6452.3|6446.3|6452.3|6446.3|6452.3|6446.3|6452.3|6446.3|4
1623692580000|2021-06-14 17:43:00|6452.8|6446.8|6452.3|6446.3|6452.8|6446.8|6452.3|6446.3|0
1623692590000|2021-06-14 17:43:10|6452.2|6446.2|6452.3|6446.3|6453|6447|6451.8|6445.8|3
1623692600000|2021-06-14 17:43:20|6452.7|6446.7|6453.1|6447.1|6453.1|6447.1|6452.7|6446.7|1
1623692610000|2021-06-14 17:43:30|6453|6447|6452.8|6446.8|6453|6447|6451.8|6445.8|5
1623692620000|2021-06-14 17:43:40|6452.7|6446.7|6452.3|6446.3|6452.7|6446.7|6451.8|6445.8|5
1623692630000|2021-06-14 17:43:50|6451.8|6445.8|6452.3|6446.3|6452.3|6446.3|6451.8|6445.8|4
1623692640000|2021-06-14 17:44:00|6453.6|6447.6|6453.6|6447.6|6453.6|6447.6|6453.6|6447.6|21
1623692650000|2021-06-14 17:44:10|6454.1|6448.1|6454.1|6448.1|6454.1|6448.1|6453.6|6447.6|1
1623692660000|2021-06-14 17:44:20|6454|6448|6453|6447|6454|6448|6453|6447|2
1623692670000|2021-06-14 17:44:30|6452|6446|6451.8|6445.8|6452.2|6446.2|6451.8|6445.8|3
1623692680000|2021-06-14 17:44:40|6452|6446|6449|6443|6452|6446|6449|6443|11
1623692690000|2021-06-14 17:44:50|6447.7|6441.7|6447|6441|6447.8|6441.8|6447|6441|17
1623692700000|2021-06-14 17:45:00|6446.7|6440.7|6450|6444|6450.5|6444.5|6446.7|6440.7|6
1623692710000|2021-06-14 17:45:10|6448.5|6442.5|6447.9|6441.9|6448.5|6442.5|6447.5|6441.5|11
1623692720000|2021-06-14 17:45:20|6447.7|6441.7|6448.7|6442.7|6450.1|6444.1|6447.7|6441.7|15
1623692730000|2021-06-14 17:45:30|6448.3|6442.3|6448.3|6442.3|6448.3|6442.3|6448.3|6442.3|1
1623692740000|2021-06-14 17:45:40|6448|6442|6447.8|6441.8|6448|6442|6447.3|6441.3|2
1623692750000|2021-06-14 17:45:50|6447.3|6441.3|6447.5|6441.5|6448.5|6442.5|6447|6441|62
1623692760000|2021-06-14 17:46:00|6447.3|6441.3|6446.9|6440.9|6448.3|6442.3|6446.8|6440.8|11
1623692770000|2021-06-14 17:46:10|6447|6441|6447.5|6441.5|6447.9|6441.9|6447|6441|6
1623692780000|2021-06-14 17:46:20|6448.5|6442.5|6447.9|6441.9|6448.5|6442.5|6446.9|6440.9|5
1623692790000|2021-06-14 17:46:30|6448.2|6442.2|6447|6441|6448.2|6442.2|6447|6441|6
1623692800000|2021-06-14 17:46:40|6447.2|6441.2|6448.2|6442.2|6448.3|6442.3|6447.2|6441.2|1
1623692810000|2021-06-14 17:46:50|6448|6442|6448.2|6442.2|6448.2|6442.2|6448|6442|0
1623692820000|2021-06-14 17:47:00|6448|6442|6447|6441|6448.3|6442.3|6447|6441|4
1623692830000|2021-06-14 17:47:10|6444.3|6438.3|6444.4|6438.4|6444.4|6438.4|6444.3|6438.3|19
1623692840000|2021-06-14 17:47:20|6445.2|6439.2|6448|6442|6448.5|6442.5|6445.2|6439.2|5
1623692850000|2021-06-14 17:47:30|6448.5|6442.5|6448.2|6442.2|6449.2|6443.2|6447.5|6441.5|5
1623692860000|2021-06-14 17:47:40|6448.3|6442.3|6449.8|6443.8|6450.2|6444.2|6448.3|6442.3|2
1623692870000|2021-06-14 17:47:50|6449.7|6443.7|6448.3|6442.3|6449.7|6443.7|6447.8|6441.8|6
1623692880000|2021-06-14 17:48:00|6448.7|6442.7|6448|6442|6448.7|6442.7|6447.7|6441.7|2
1623692890000|2021-06-14 17:48:10|6448.2|6442.2|6450.8|6444.8|6450.8|6444.8|6448.2|6442.2|6
1623692900000|2021-06-14 17:48:20|6450.4|6444.4|6450.4|6444.4|6450.4|6444.4|6450.4|6444.4|0
1623692910000|2021-06-14 17:48:30|6450.8|6444.8|6450.6|6444.6|6450.8|6444.8|6449.9|6443.9|6
1623692920000|2021-06-14 17:48:40|6451.4|6445.4|6448.7|6442.7|6451.4|6445.4|6448.7|6442.7|50
1623692930000|2021-06-14 17:48:50|6449.8|6443.8|6448.9|6442.9|6449.8|6443.8|6448.9|6442.9|9
1623692940000|2021-06-14 17:49:00|6448.2|6442.2|6450.2|6444.2|6450.7|6444.7|6448.2|6442.2|28
1623692950000|2021-06-14 17:49:10|6449.7|6443.7|6449|6443|6450.2|6444.2|6449|6443|3
1623692960000|2021-06-14 17:49:20|6449.4|6443.4|6448.4|6442.4|6450|6444|6448.4|6442.4|7
1623692970000|2021-06-14 17:49:30|6448|6442|6447.8|6441.8|6449|6443|6447.7|6441.7|3
1623692980000|2021-06-14 17:49:40|6448.2|6442.2|6447.7|6441.7|6448.2|6442.2|6447.7|6441.7|0
1623692990000|2021-06-14 17:49:50|6447.3|6441.3|6447.7|6441.7|6447.8|6441.8|6447.3|6441.3|5
1623693000000|2021-06-14 17:50:00|6447.5|6441.5|6444.5|6438.5|6447.7|6441.7|6444|6438|8
1623693010000|2021-06-14 17:50:10|6443.5|6437.5|6443.7|6437.7|6443.7|6437.7|6443.5|6437.5|4
1623693020000|2021-06-14 17:50:20|6443.5|6437.5|6445.7|6439.7|6446|6440|6443|6437|2
1623693030000|2021-06-14 17:50:30|||||||||1
1623693040000|2021-06-14 17:50:40|6445.5|6439.5|6445.3|6439.3|6445.7|6439.7|6445.3|6439.3|1
1623693050000|2021-06-14 17:50:50|6445.7|6439.7|6449.8|6443.8|6452.5|6446.5|6445.7|6439.7|27
1623693060000|2021-06-14 17:51:00|6449.7|6443.7|6447.6|6441.6|6449.7|6443.7|6447.1|6441.1|20
1623693070000|2021-06-14 17:51:10|6447.2|6441.2|6449.2|6443.2|6449.2|6443.2|6446.7|6440.7|4
1623693080000|2021-06-14 17:51:20|6449.6|6443.6|6447.7|6441.7|6450.2|6444.2|6447.7|6441.7|11
1623693090000|2021-06-14 17:51:30|6446.7|6440.7|6446.6|6440.6|6446.9|6440.9|6446.6|6440.6|2
1623693100000|2021-06-14 17:51:40|6446.7|6440.7|6445.8|6439.8|6446.9|6440.9|6445.3|6439.3|50
1623693110000|2021-06-14 17:51:50|6445.6|6439.6|6444.1|6438.1|6445.6|6439.6|6444.1|6438.1|12
1623693120000|2021-06-14 17:52:00|6443.2|6437.2|6443.5|6437.5|6443.5|6437.5|6443|6437|6
1623693140000|2021-06-14 17:52:20|6443.7|6437.7|6445.2|6439.2|6445.2|6439.2|6443.7|6437.7|2
1623693150000|2021-06-14 17:52:30|6445.3|6439.3|6445.7|6439.7|6445.7|6439.7|6445.3|6439.3|0
1623693170000|2021-06-14 17:52:50|6445.2|6439.2|6445.2|6439.2|6445.2|6439.2|6445.2|6439.2|0
1623693180000|2021-06-14 17:53:00|6445.3|6439.3|6443.5|6437.5|6445.3|6439.3|6443.5|6437.5|3
1623693190000|2021-06-14 17:53:10|6443.2|6437.2|6443.7|6437.7|6443.7|6437.7|6442.8|6436.8|2
1623693200000|2021-06-14 17:53:20|6443.2|6437.2|6443.2|6437.2|6444.2|6438.2|6443.2|6437.2|1
1623693210000|2021-06-14 17:53:30|6443.3|6437.3|6443|6437|6444.3|6438.3|6443|6437|1
1623693220000|2021-06-14 17:53:40|6443.3|6437.3|6442.8|6436.8|6444.2|6438.2|6442.8|6436.8|1
1623693230000|2021-06-14 17:53:50|6443|6437|6443.3|6437.3|6443.7|6437.7|6443|6437|1
1623693240000|2021-06-14 17:54:00|6443.5|6437.5|6442.1|6436.1|6444|6438|6441.8|6435.8|26
1623693250000|2021-06-14 17:54:10|6441.6|6435.6|6442.1|6436.1|6442.6|6436.6|6441.6|6435.6|14
1623693260000|2021-06-14 17:54:20|6442|6436|6443|6437|6443|6437|6442|6436|4
1623693270000|2021-06-14 17:54:30|6442.8|6436.8|6442.5|6436.5|6442.8|6436.8|6442.5|6436.5|0
1623693280000|2021-06-14 17:54:40|6442.3|6436.3|6442|6436|6442.3|6436.3|6442|6436|2
1623693290000|2021-06-14 17:54:50|6441.3|6435.3|6443.3|6437.3|6443.3|6437.3|6441.3|6435.3|2
1623693300000|2021-06-14 17:55:00|6443.4|6437.4|6443.4|6437.4|6443.4|6437.4|6442.8|6436.8|1
1623693310000|2021-06-14 17:55:10|6443.9|6437.9|6446|6440|6447|6441|6443.9|6437.9|12
1623693320000|2021-06-14 17:55:20|6445.7|6439.7|6445.2|6439.2|6446.4|6440.4|6444.8|6438.8|0
1623693330000|2021-06-14 17:55:30|6446.2|6440.2|6448.2|6442.2|6448.2|6442.2|6445.8|6439.8|5
1623693340000|2021-06-14 17:55:40|6447.8|6441.8|6445.5|6439.5|6448.3|6442.3|6444.5|6438.5|11
1623693350000|2021-06-14 17:55:50|6444.4|6438.4|6447.2|6441.2|6448|6442|6444.3|6438.3|10
1623693360000|2021-06-14 17:56:00|6448.5|6442.5|6444.8|6438.8|6448.5|6442.5|6444.8|6438.8|22
1623693370000|2021-06-14 17:56:10|6444.7|6438.7|6444.2|6438.2|6444.7|6438.7|6444.2|6438.2|1
1623693380000|2021-06-14 17:56:20|6443.7|6437.7|6445|6439|6445|6439|6443.7|6437.7|1
1623693390000|2021-06-14 17:56:30|6445.6|6439.6|6445.2|6439.2|6445.6|6439.6|6445.2|6439.2|4
1623693400000|2021-06-14 17:56:40|6445.6|6439.6|6446|6440|6446.1|6440.1|6445|6439|1
1623693410000|2021-06-14 17:56:50|6445.6|6439.6|6444.7|6438.7|6446.1|6440.1|6444.6|6438.6|2
1623693420000|2021-06-14 17:57:00|6445.1|6439.1|6444.2|6438.2|6445.1|6439.1|6443.7|6437.7|7
1623693430000|2021-06-14 17:57:10|6444.3|6438.3|6445.9|6439.9|6446.6|6440.6|6444.3|6438.3|8
1623693440000|2021-06-14 17:57:20|6446.1|6440.1|6447.2|6441.2|6447.2|6441.2|6445.9|6439.9|47
1623693450000|2021-06-14 17:57:30|6447.1|6441.1|6444.3|6438.3|6447.1|6441.1|6444.3|6438.3|4
1623693460000|2021-06-14 17:57:40|6444|6438|6442.7|6436.7|6444|6438|6442.7|6436.7|0
1623693470000|2021-06-14 17:57:50|6442.3|6436.3|6441.5|6435.5|6442.8|6436.8|6441.5|6435.5|18
1623693480000|2021-06-14 17:58:00|6441.9|6435.9|6442|6436|6442.9|6436.9|6441.9|6435.9|10
1623693490000|2021-06-14 17:58:10|6442.2|6436.2|6441|6435|6442.2|6436.2|6441|6435|2
1623693500000|2021-06-14 17:58:20|6441.3|6435.3|6442|6436|6442|6436|6440.5|6434.5|3
1623693510000|2021-06-14 17:58:30|6441.7|6435.7|6441.7|6435.7|6441.8|6435.8|6441.7|6435.7|0
1623693520000|2021-06-14 17:58:40|6441.8|6435.8|6441.3|6435.3|6445.8|6439.8|6441.3|6435.3|20
1623693530000|2021-06-14 17:58:50|6440.7|6434.7|6440.5|6434.5|6440.7|6434.7|6438.8|6432.8|4
1623693540000|2021-06-14 17:59:00|6440.7|6434.7|6441.3|6435.3|6441.7|6435.7|6440.7|6434.7|3
1623693550000|2021-06-14 17:59:10|6441.2|6435.2|6438.5|6432.5|6441.2|6435.2|6438.5|6432.5|8
1623693560000|2021-06-14 17:59:20|6438.1|6432.1|6439|6433|6440.2|6434.2|6437.2|6431.2|17
1623693570000|2021-06-14 17:59:30|6438.9|6432.9|6438.9|6432.9|6439|6433|6438.2|6432.2|15
1623693580000|2021-06-14 17:59:40|6438.5|6432.5|6433.8|6427.8|6438.5|6432.5|6433.8|6427.8|9
1623693590000|2021-06-14 17:59:50|6434.3|6428.3|6436.3|6430.3|6437.2|6431.2|6434.3|6428.3|7
1623693600000|2021-06-14 18:00:00|6436.5|6430.5|6438.6|6432.6|6438.6|6432.6|6436.5|6430.5|33
1623693610000|2021-06-14 18:00:10|6437.2|6431.2|6439.3|6433.3|6439.3|6433.3|6436.7|6430.7|7
1623693620000|2021-06-14 18:00:20|6438.7|6432.7|6441.1|6435.1|6441.1|6435.1|6438.7|6432.7|4
1623693630000|2021-06-14 18:00:30|6441.7|6435.7|6441.7|6435.7|6442.1|6436.1|6441.7|6435.7|6
1623693640000|2021-06-14 18:00:40|6442.1|6436.1|6442.2|6436.2|6442.7|6436.7|6442|6436|12
1623693650000|2021-06-14 18:00:50|6442.6|6436.6|6442.6|6436.6|6442.6|6436.6|6442.6|6436.6|8
1623693660000|2021-06-14 18:01:00|6442.5|6436.5|6440|6434|6442.5|6436.5|6440|6434|16
1623693670000|2021-06-14 18:01:10|6439.7|6433.7|6439.5|6433.5|6439.7|6433.7|6439.2|6433.2|2
1623693680000|2021-06-14 18:01:20|6439.2|6433.2|6438.7|6432.7|6439.5|6433.5|6438.7|6432.7|7
1623693690000|2021-06-14 18:01:30|6439.2|6433.2|6439.5|6433.5|6440.5|6434.5|6439.2|6433.2|3
1623693700000|2021-06-14 18:01:40|6439.4|6433.4|6442.4|6436.4|6443|6437|6439|6433|17
1623693710000|2021-06-14 18:01:50|6442.5|6436.5|6442.5|6436.5|6443.2|6437.2|6442.5|6436.5|8
1623693720000|2021-06-14 18:02:00|6442.7|6436.7|6442.9|6436.9|6442.9|6436.9|6442.5|6436.5|13
1623693730000|2021-06-14 18:02:10|6444|6438|6445.1|6439.1|6445.1|6439.1|6443.9|6437.9|12
1623693740000|2021-06-14 18:02:20|6444.9|6438.9|6444.2|6438.2|6445.2|6439.2|6444.2|6438.2|8
1623693750000|2021-06-14 18:02:30|6443.7|6437.7|6446.3|6440.3|6446.3|6440.3|6443.6|6437.6|12
1623693760000|2021-06-14 18:02:40|6446.8|6440.8|6445.5|6439.5|6447.7|6441.7|6445.2|6439.2|6
1623693770000|2021-06-14 18:02:50|||||||||1
1623693780000|2021-06-14 18:03:00|6445.4|6439.4|6445.9|6439.9|6446.2|6440.2|6444.5|6438.5|5
1623693790000|2021-06-14 18:03:10|6446|6440|6446.7|6440.7|6447.2|6441.2|6445.9|6439.9|4
1623693800000|2021-06-14 18:03:20|6447.2|6441.2|6446.8|6440.8|6447.2|6441.2|6446.8|6440.8|2
1623693810000|2021-06-14 18:03:30|6447.2|6441.2|6447.2|6441.2|6447.4|6441.4|6447.2|6441.2|1
1623693820000|2021-06-14 18:03:40|6447.3|6441.3|6448.1|6442.1|6448.1|6442.1|6447.3|6441.3|9
1623693830000|2021-06-14 18:03:50|6448.2|6442.2|6447.5|6441.5|6448.2|6442.2|6447.5|6441.5|5
1623693840000|2021-06-14 18:04:00|6447.6|6441.6|6454.1|6448.1|6455.2|6449.2|6447.6|6441.6|30
1623693850000|2021-06-14 18:04:10|6453.7|6447.7|6455.8|6449.8|6455.8|6449.8|6453.1|6447.1|8
1623693860000|2021-06-14 18:04:20|6456|6450|6453.9|6447.9|6456|6450|6452.4|6446.4|13
1623693870000|2021-06-14 18:04:30|6453.6|6447.6|6451.7|6445.7|6453.6|6447.6|6451.1|6445.1|3
1623693880000|2021-06-14 18:04:40|6451.6|6445.6|6451.6|6445.6|6451.8|6445.8|6451.2|6445.2|3
1623693890000|2021-06-14 18:04:50|6451.2|6445.2|6451.8|6445.8|6451.8|6445.8|6451.1|6445.1|2
1623693900000|2021-06-14 18:05:00|6450.8|6444.8|6447.6|6441.6|6450.8|6444.8|6447.1|6441.1|23
1623693910000|2021-06-14 18:05:10|6447.4|6441.4|6450.1|6444.1|6450.8|6444.8|6447.4|6441.4|21
1623693920000|2021-06-14 18:05:20|6450.9|6444.9|6449.8|6443.8|6451|6445|6449.4|6443.4|24
1623693930000|2021-06-14 18:05:30|6448.3|6442.3|6449.3|6443.3|6449.3|6443.3|6448.3|6442.3|3
1623693940000|2021-06-14 18:05:40|6448.6|6442.6|6446.1|6440.1|6448.6|6442.6|6446.1|6440.1|6
1623693950000|2021-06-14 18:05:50|6445.8|6439.8|6446.4|6440.4|6446.4|6440.4|6443.9|6437.9|3
1623693960000|2021-06-14 18:06:00|6446.8|6440.8|6440.6|6434.6|6446.8|6440.8|6440.4|6434.4|21
1623693970000|2021-06-14 18:06:10|6442.5|6436.5|6442.5|6436.5|6442.5|6436.5|6442.4|6436.4|4
1623693980000|2021-06-14 18:06:20|6443|6437|6439.1|6433.1|6443|6437|6439.1|6433.1|8
1623693990000|2021-06-14 18:06:30|6439.3|6433.3|6438.8|6432.8|6440.3|6434.3|6438.6|6432.6|14
1623694000000|2021-06-14 18:06:40|6438.6|6432.6|6439.4|6433.4|6440.1|6434.1|6437.1|6431.1|15
1623694010000|2021-06-14 18:06:50|6440.4|6434.4|6442.6|6436.6|6443.6|6437.6|6439.9|6433.9|5
1623694020000|2021-06-14 18:07:00|6443.5|6437.5|6441.9|6435.9|6444.3|6438.3|6441.9|6435.9|27
1623694030000|2021-06-14 18:07:10|6442.3|6436.3|6444.1|6438.1|6444.1|6438.1|6441.6|6435.6|3
1623694040000|2021-06-14 18:07:20|6444.6|6438.6|6442.6|6436.6|6444.7|6438.7|6442.6|6436.6|3
1623694050000|2021-06-14 18:07:30|6441.6|6435.6|6443.4|6437.4|6443.9|6437.9|6441.6|6435.6|2
1623694060000|2021-06-14 18:07:40|6443.3|6437.3|6442.1|6436.1|6444.6|6438.6|6441.8|6435.8|8
1623694070000|2021-06-14 18:07:50|6442.6|6436.6|6438.8|6432.8|6442.6|6436.6|6438.8|6432.8|8
1623694080000|2021-06-14 18:08:00|6438.4|6432.4|6439.2|6433.2|6439.2|6433.2|6437.4|6431.4|62
1623694090000|2021-06-14 18:08:10|6439.9|6433.9|6439.2|6433.2|6440.1|6434.1|6438.1|6432.1|15
1623694100000|2021-06-14 18:08:20|||||||||1
1623694110000|2021-06-14 18:08:30|6438.7|6432.7|6436.7|6430.7|6438.7|6432.7|6436.7|6430.7|3
1623694120000|2021-06-14 18:08:40|6437|6431|6438|6432|6438|6432|6436.5|6430.5|9
1623694130000|2021-06-14 18:08:50|6438.2|6432.2|6438.7|6432.7|6438.7|6432.7|6437.4|6431.4|5
1623694140000|2021-06-14 18:09:00|6438.8|6432.8|6441|6435|6441|6435|6437.8|6431.8|6
1623694150000|2021-06-14 18:09:10|6440.7|6434.7|6441|6435|6443.3|6437.3|6440.7|6434.7|4
1623694160000|2021-06-14 18:09:20|6444|6438|6440.7|6434.7|6444|6438|6439.5|6433.5|20
1623694170000|2021-06-14 18:09:30|6440.3|6434.3|6441.5|6435.5|6443|6437|6440.2|6434.2|13
1623694180000|2021-06-14 18:09:40|6442|6436|6441.2|6435.2|6442.5|6436.5|6441|6435|6
1623694190000|2021-06-14 18:09:50|6440.5|6434.5|6440.7|6434.7|6442.2|6436.2|6440.3|6434.3|7
1623694200000|2021-06-14 18:10:00|6440.5|6434.5|6441.3|6435.3|6441.7|6435.7|6438.7|6432.7|40
1623694210000|2021-06-14 18:10:10|6441.2|6435.2|6442.9|6436.9|6443.1|6437.1|6441.2|6435.2|2
1623694220000|2021-06-14 18:10:20|6443.2|6437.2|6443.3|6437.3|6443.9|6437.9|6442.8|6436.8|10
1623694230000|2021-06-14 18:10:30|6443.2|6437.2|6443.4|6437.4|6443.6|6437.6|6443.2|6437.2|2
1623694240000|2021-06-14 18:10:40|6443.2|6437.2|6443.2|6437.2|6443.2|6437.2|6442.5|6436.5|1
1623694250000|2021-06-14 18:10:50|6443|6437|6443|6437|6443|6437|6442.5|6436.5|4
1623694260000|2021-06-14 18:11:00|6442.9|6436.9|6444.2|6438.2|6444.2|6438.2|6442.9|6436.9|24
1623694270000|2021-06-14 18:11:10|6444.3|6438.3|6444.8|6438.8|6445.3|6439.3|6443.8|6437.8|24
1623694280000|2021-06-14 18:11:20|6449.6|6443.6|6450|6444|6450|6444|6448.2|6442.2|11
1623694290000|2021-06-14 18:11:30|6450.3|6444.3|6446.1|6440.1|6450.3|6444.3|6445.6|6439.6|32
1623694300000|2021-06-14 18:11:40|6445.7|6439.7|6445.2|6439.2|6446.2|6440.2|6445.2|6439.2|27
1623694310000|2021-06-14 18:11:50|6446.3|6440.3|6446.1|6440.1|6447.1|6441.1|6446.1|6440.1|7
1623694320000|2021-06-14 18:12:00|6446.2|6440.2|6447.2|6441.2|6447.5|6441.5|6446.1|6440.1|122
1623694330000|2021-06-14 18:12:10|6446.9|6440.9|6447.4|6441.4|6447.4|6441.4|6446.5|6440.5|5
1623694340000|2021-06-14 18:12:20|6447.7|6441.7|6449.2|6443.2|6449.2|6443.2|6447.4|6441.4|8
1623694350000|2021-06-14 18:12:30|6449.8|6443.8|6454|6448|6456|6450|6449.8|6443.8|26
1623694360000|2021-06-14 18:12:40|6454.1|6448.1|6453.6|6447.6|6455.8|6449.8|6453.5|6447.5|22
1623694370000|2021-06-14 18:12:50|6453.5|6447.5|6455.5|6449.5|6455.5|6449.5|6452.5|6446.5|6
1623694380000|2021-06-14 18:13:00|6455.7|6449.7|6456|6450|6457.1|6451.1|6455.5|6449.5|14
1623694390000|2021-06-14 18:13:10|6455.8|6449.8|6456.2|6450.2|6456.2|6450.2|6455.5|6449.5|7
1623694400000|2021-06-14 18:13:20|6456.9|6450.9|6463.7|6457.7|6463.7|6457.7|6456.9|6450.9|13
1623694410000|2021-06-14 18:13:30|6463.5|6457.5|6464.8|6458.8|6464.8|6458.8|6462.7|6456.7|16
1623694420000|2021-06-14 18:13:40|6464.5|6458.5|6465.6|6459.6|6465.6|6459.6|6462.4|6456.4|46
1623694430000|2021-06-14 18:13:50|6466|6460|6467.2|6461.2|6471.5|6465.5|6462.9|6456.9|91
1623694440000|2021-06-14 18:14:00|6466.5|6460.5|6453.7|6447.7|6466.5|6460.5|6452.2|6446.2|96
1623694450000|2021-06-14 18:14:10|6453.8|6447.8|6454.1|6448.1|6457.6|6451.6|6446.6|6440.6|82
1623694460000|2021-06-14 18:14:20|6455.5|6449.5|6449.6|6443.6|6456.6|6450.6|6448.6|6442.6|65
1623694470000|2021-06-14 18:14:30|6449.2|6443.2|6449|6443|6453.1|6447.1|6445.8|6439.8|86
1623694480000|2021-06-14 18:14:40|6449.5|6443.5|6445.4|6439.4|6454.6|6448.6|6444.6|6438.6|98
1623694490000|2021-06-14 18:14:50|6446.4|6440.4|6450.4|6444.4|6450.4|6444.4|6445.4|6439.4|132
1623694500000|2021-06-14 18:15:00|6450.7|6444.7|6455.7|6449.7|6455.9|6449.9|6448.5|6442.5|40
1623694510000|2021-06-14 18:15:10|6455.5|6449.5|6457.2|6451.2|6458.5|6452.5|6455|6449|14
1623694520000|2021-06-14 18:15:20|6457.5|6451.5|6456|6450|6457.5|6451.5|6456|6450|9
1623694530000|2021-06-14 18:15:30|6455.6|6449.6|6454.7|6448.7|6459.3|6453.3|6453.7|6447.7|8
1623694540000|2021-06-14 18:15:40|6454.6|6448.6|6455.2|6449.2|6455.2|6449.2|6454.6|6448.6|2
1623694550000|2021-06-14 18:15:50|6455.4|6449.4|6457.2|6451.2|6457.2|6451.2|6454.9|6448.9|2
1623694560000|2021-06-14 18:16:00|6458.4|6452.4|6455.5|6449.5|6460.1|6454.1|6455.5|6449.5|23
1623694570000|2021-06-14 18:16:10|6457.9|6451.9|6458.9|6452.9|6458.9|6452.9|6457.9|6451.9|5
1623694580000|2021-06-14 18:16:20|6458.4|6452.4|6458.4|6452.4|6458.4|6452.4|6458.4|6452.4|1
1623694590000|2021-06-14 18:16:30|6457.9|6451.9|6458.9|6452.9|6458.9|6452.9|6457.9|6451.9|1
1623694600000|2021-06-14 18:16:40|6458.5|6452.5|6458.1|6452.1|6458.5|6452.5|6457.3|6451.3|11
1623694610000|2021-06-14 18:16:50|6458|6452|6457|6451|6458|6452|6457|6451|8
1623694620000|2021-06-14 18:17:00|6455.8|6449.8|6458.2|6452.2|6458.6|6452.6|6455.8|6449.8|10
1623694630000|2021-06-14 18:17:10|||||||||32
1623694640000|2021-06-14 18:17:20|6458.1|6452.1|6451.9|6445.9|6458.1|6452.1|6451.9|6445.9|25
1623694650000|2021-06-14 18:17:30|6452.3|6446.3|6452.1|6446.1|6452.3|6446.3|6452.1|6446.1|0
1623694660000|2021-06-14 18:17:40|6452|6446|6446.4|6440.4|6452|6446|6446.4|6440.4|8
1623694670000|2021-06-14 18:17:50|6446.1|6440.1|6450.3|6444.3|6450.3|6444.3|6445|6439|0
1623694680000|2021-06-14 18:18:00|6450|6444|6444.2|6438.2|6450.4|6444.4|6444.2|6438.2|11
1623694690000|2021-06-14 18:18:10|6443.8|6437.8|6446.8|6440.8|6446.8|6440.8|6443.3|6437.3|1
1623694700000|2021-06-14 18:18:20|6445.8|6439.8|6445.9|6439.9|6445.9|6439.9|6444.8|6438.8|2
1623694710000|2021-06-14 18:18:30|6446.3|6440.3|6448.1|6442.1|6448.1|6442.1|6445.9|6439.9|2
1623694720000|2021-06-14 18:18:40|6448.3|6442.3|6448.5|6442.5|6448.9|6442.9|6447.5|6441.5|2
1623694730000|2021-06-14 18:18:50|6447.9|6441.9|6447.8|6441.8|6448.2|6442.2|6447.8|6441.8|8
1623694740000|2021-06-14 18:19:00|6447.7|6441.7|6448|6442|6448|6442|6447.3|6441.3|20
1623694750000|2021-06-14 18:19:10|6448.5|6442.5|6447|6441|6448.5|6442.5|6445.7|6439.7|17
1623694760000|2021-06-14 18:19:20|6445.7|6439.7|6445.8|6439.8|6446.8|6440.8|6445.7|6439.7|13
1623694770000|2021-06-14 18:19:30|6446|6440|6447.7|6441.7|6447.7|6441.7|6445.5|6439.5|31
1623694780000|2021-06-14 18:19:40|6448.7|6442.7|6449.2|6443.2|6449.9|6443.9|6448.6|6442.6|19
1623694790000|2021-06-14 18:19:50|6451.7|6445.7|6449.9|6443.9|6451.7|6445.7|6449|6443|17
1623715200000|2021-06-15 00:00:00|6495.6|6480.6|6507.5|6501.5|6513.4|6507.4|6493.3|6480.6|71
1623715210000|2021-06-15 00:00:10|6508|6502|6509.3|6503.3|6512.1|6506.1|6507.9|6501.9|24
1623715220000|2021-06-15 00:00:20|6510.3|6504.3|6515.2|6509.2|6515.2|6509.2|6509.7|6503.7|15
1623715230000|2021-06-15 00:00:30|6515.9|6509.9|6529.4|6523.4|6531|6523.4|6515.9|6509.9|13
1623715240000|2021-06-15 00:00:40|6529|6523|6529.6|6523.6|6530.5|6523.6|6522.5|6514.3|24
1623715250000|2021-06-15 00:00:50|6529.5|6523.5|6529.7|6519.7|6534.6|6525.5|6528.2|6519.7|16
1623715260000|2021-06-15 00:01:00|6529|6519|6528.8|6522.8|6529.4|6522.8|6528.6|6518.9|11
1623715270000|2021-06-15 00:01:10|6528.4|6522.4|6528.4|6522.4|6530.7|6524.7|6528.4|6522.4|12
1623715280000|2021-06-15 00:01:20|6528.1|6522.1|6532.4|6526.4|6532.4|6526.4|6526.1|6516.1|39
1623715290000|2021-06-15 00:01:30|6531.5|6525.5|6526.3|6520.3|6531.6|6525.6|6526|6520|9
1623715300000|2021-06-15 00:01:40|6527.4|6521.4|6528.6|6522.6|6528.7|6522.7|6527.4|6521.4|3
1623715310000|2021-06-15 00:01:50|6528.4|6522.4|6525|6515|6528.4|6522.4|6521.4|6514.3|32
1623715320000|2021-06-15 00:02:00|6524.3|6514.3|6514.1|6508.1|6524.3|6514.3|6513.6|6506.2|2
1623715330000|2021-06-15 00:02:10|6516.2|6506.2|6512.6|6506.6|6516.9|6508.8|6512.6|6506.2|1
1623715340000|2021-06-15 00:02:20|6511.9|6505.9|6510.3|6504.3|6512.9|6506.9|6509.8|6503.8|12
1623715350000|2021-06-15 00:02:30|6509.8|6503.8|6498.4|6492.4|6511.5|6503.9|6495.3|6489.3|12
1623715360000|2021-06-15 00:02:40|6495.3|6489.3|6493.8|6483.8|6496.2|6489.3|6493.8|6483.8|16
1623715370000|2021-06-15 00:02:50|6493.4|6483.4|6488.4|6478.4|6493.4|6484.9|6487.3|6478.4|8
1623715380000|2021-06-15 00:03:00|6485.9|6479.9|6482.6|6476.6|6486.1|6479.9|6482.3|6475.4|0
1623715390000|2021-06-15 00:03:10|6482.3|6476.3|6481|6475|6483.1|6477.1|6481|6475|7
1623715400000|2021-06-15 00:03:20|6482.8|6472.8|6479.8|6473.8|6482.8|6475.1|6476.5|6470.5|8
1623715410000|2021-06-15 00:03:30|6479.5|6473.5|6475.8|6469.8|6479.5|6473.5|6475.4|6469.4|5
1623715420000|2021-06-15 00:03:40|6476|6470|6475.8|6469.8|6477.1|6471.1|6475.6|6469.6|3
1623715430000|2021-06-15 00:03:50|6476.1|6470.1|6483.9|6477.9|6483.9|6477.9|6476.1|6470.1|23
1623715440000|2021-06-15 00:04:00|6484.8|6478.8|6485.8|6475.8|6486.1|6478.8|6484.3|6475.8|6
1623715450000|2021-06-15 00:04:10|6483.9|6477.9|6484.8|6474.8|6484.8|6477.9|6483.1|6474.8|2
1623715460000|2021-06-15 00:04:20|6484.5|6474.5|6481.3|6471.3|6484.5|6474.5|6481.3|6471.3|4
1623715470000|2021-06-15 00:04:30|6481.6|6471.6|6476.8|6470.8|6482.3|6473.4|6476.8|6470|4
1623715480000|2021-06-15 00:04:40|6476|6470|6479.3|6464.3|6479.3|6470|6476|6464.3|9
1623715490000|2021-06-15 00:04:50|6476.9|6466.9|6479.3|6464.3|6479.3|6466.9|6476.9|6464.3|0
1623715500000|2021-06-15 00:05:00|6476.6|6466.6|6471|6465|6476.6|6468.2|6471|6465|0
1623715510000|2021-06-15 00:05:10|6471.4|6465.4|6471.3|6465.3|6471.4|6465.4|6471.3|6465.3|2
1623715520000|2021-06-15 00:05:20|6471.4|6465.4|6473.4|6467.4|6475.2|6467.4|6471.4|6465.2|4
1623715530000|2021-06-15 00:05:30|6474.2|6468.2|6477.7|6471.7|6477.7|6471.7|6474.2|6468.2|1
1623715540000|2021-06-15 00:05:40|6477.3|6471.3|6474.9|6468.9|6477.7|6471.7|6474.3|6468.3|5
1623715550000|2021-06-15 00:05:50|6477|6467|6478.5|6463.5|6478.5|6467|6476.9|6463.5|2
1623715560000|2021-06-15 00:06:00|6478.9|6463.9|6474.8|6464.8|6478.9|6466.2|6474.8|6463.9|0
1623715570000|2021-06-15 00:06:10|6475.2|6465.2|6475|6465|6475.5|6465.5|6475|6465|2
1623715580000|2021-06-15 00:06:20|6475.4|6465.4|6475.4|6465.4|6475.4|6465.4|6475.4|6465.4|1
1623715590000|2021-06-15 00:06:30|6475|6465|6471.5|6461.5|6475|6465|6468.2|6459.5|7
1623715600000|2021-06-15 00:06:40|6473.9|6458.9|6469.5|6463.5|6474.2|6463.5|6469.5|6458.9|2
1623715610000|2021-06-15 00:06:50|6469.1|6463.1|6467.6|6461.6|6469.1|6463.1|6467.6|6461.6|3
1623715620000|2021-06-15 00:07:00|6467.2|6461.2|6467.2|6461.2|6467.4|6461.4|6467.2|6461.2|2
1623715630000|2021-06-15 00:07:10|6467.1|6461.1|6468.1|6458.1|6468.5|6461.1|6466.7|6458.1|3
1623715640000|2021-06-15 00:07:20|6466.2|6460.2|6467|6461|6467|6461|6466.2|6460.2|0
1623715650000|2021-06-15 00:07:30|6465.7|6459.7|6465.7|6459.7|6466.2|6460.2|6465.5|6459.5|0
1623715660000|2021-06-15 00:07:40|6467.7|6461.7|6467.7|6461.7|6467.7|6461.7|6467.2|6461.2|9
1623715670000|2021-06-15 00:07:50|6468.2|6462.2|6468.2|6462.2|6468.2|6462.2|6468.2|6462.2|5
1623715680000|2021-06-15 00:08:00|6468.6|6462.6|6468.6|6462.6|6468.7|6462.7|6468.6|6462.6|0
1623715690000|2021-06-15 00:08:10|6468.7|6462.7|6471.5|6465.5|6472.4|6466.4|6468.7|6462.7|1
1623715700000|2021-06-15 00:08:20|6472.4|6466.4|6472.9|6466.9|6473|6467|6471.5|6465.5|0
1623715710000|2021-06-15 00:08:30|6472.5|6466.5|6473.3|6467.3|6473.4|6467.4|6471.6|6465.6|4
1623715720000|2021-06-15 00:08:40|6473.4|6467.4|6473.1|6467.1|6473.4|6467.4|6473.1|6467.1|0
1623715730000|2021-06-15 00:08:50|6473|6467|6473|6467|6473|6467|6473|6467|1
1623715750000|2021-06-15 00:09:10|6472.6|6466.6|6472.6|6466.6|6473|6467|6472.6|6466.6|2
1623715760000|2021-06-15 00:09:20|6471.6|6465.6|6467.7|6461.7|6471.6|6465.6|6467.7|6461.7|9
1623715770000|2021-06-15 00:09:30|6467.9|6461.9|6468.1|6462.1|6468.4|6462.4|6467.9|6461.9|1
1623715790000|2021-06-15 00:09:50|6468|6462|6468|6462|6468|6462|6468|6462|1
1623715800000|2021-06-15 00:10:00|6468.1|6462.1|6472.6|6466.6|6472.6|6466.6|6468.1|6462.1|1
1623715810000|2021-06-15 00:10:10|6473.1|6467.1|6473.4|6467.4|6473.6|6467.6|6473.1|6467.1|4
1623715820000|2021-06-15 00:10:20|6473.3|6467.3|6471.5|6465.5|6473.8|6467.8|6471.5|6465.5|1
1623715830000|2021-06-15 00:10:30|6471.1|6465.1|6470.4|6464.4|6471.2|6465.2|6470.4|6464.4|2
1623715840000|2021-06-15 00:10:40|6470.9|6464.9|6469.1|6463.1|6470.9|6464.9|6469.1|6463.1|0
1623715850000|2021-06-15 00:10:50|6469.3|6463.3|6472.1|6466.1|6472.1|6466.1|6469.1|6463.1|4
1623715860000|2021-06-15 00:11:00|6472.4|6466.4|6473|6467|6473.1|6467.1|6472.1|6466.1|2
1623715870000|2021-06-15 00:11:10|6472.6|6466.6|6472|6466|6474.3|6468.3|6472|6466|6
1623715880000|2021-06-15 00:11:20|6472.1|6466.1|6472.1|6466.1|6473|6467|6472.1|6466.1|0
1623715890000|2021-06-15 00:11:30|6471.4|6465.4|6470.9|6464.9|6472.6|6466.6|6470.9|6464.9|4
1623715900000|2021-06-15 00:11:40|6471|6465|6471.3|6465.3|6471.4|6465.4|6471|6465|0
1623715910000|2021-06-15 00:11:50|6471|6465|6471.7|6465.7|6471.8|6465.8|6471|6465|1
1623715930000|2021-06-15 00:12:10|6472|6466|6471.7|6465.7|6472|6466|6471.7|6465.7|0
1623715940000|2021-06-15 00:12:20|6472.4|6466.4|6471.8|6465.8|6472.8|6466.8|6471.5|6465.5|4
1623715950000|2021-06-15 00:12:30|6471.5|6465.5|6468.9|6462.9|6471.5|6465.5|6468|6462|3
1623715960000|2021-06-15 00:12:40|6469|6463|6468.2|6462.2|6469|6463|6467.8|6461.8|0
1623715980000|2021-06-15 00:13:00|6467.8|6461.8|6469.2|6459.2|6469.2|6461.8|6467.4|6459.2|2
1623715990000|2021-06-15 00:13:10|6467.3|6461.3|6467.3|6461.3|6468|6462|6467.3|6461.3|0
1623716000000|2021-06-15 00:13:20|6467.7|6461.7|6466.2|6460.2|6467.7|6461.7|6466.2|6460.2|0
1623716010000|2021-06-15 00:13:30|6466|6460|6464.8|6458.8|6466|6460|6464.3|6458.3|0
1623716020000|2021-06-15 00:13:40|6464.7|6458.7|6464.2|6458.2|6464.7|6458.7|6464.2|6458.2|0
1623716030000|2021-06-15 00:13:50|6464|6458|6462.3|6456.3|6464|6458|6460.8|6454.8|4
1623716040000|2021-06-15 00:14:00|6463.8|6457.8|6464.3|6458.3|6464.3|6458.3|6463.8|6457.8|2
1623716050000|2021-06-15 00:14:10|6464.1|6458.1|6463.9|6457.9|6464.1|6458.1|6463.9|6457.9|1
1623716070000|2021-06-15 00:14:30|6463.1|6457.1|6465.7|6459.7|6466.4|6460.4|6461.9|6455.9|6
1623716080000|2021-06-15 00:14:40|6466.1|6460.1|6465.7|6459.7|6466.1|6460.1|6465.7|6459.7|0
1623716100000|2021-06-15 00:15:00|6466.4|6460.4|6461.4|6455.4|6466.4|6460.4|6461.4|6455.4|9
1623716110000|2021-06-15 00:15:10|6462.2|6456.2|6465.6|6459.6|6465.6|6459.6|6462.2|6455.6|22
1623716140000|2021-06-15 00:15:40|6465.8|6459.8|6464.4|6458.4|6465.9|6459.9|6464.4|6458.4|6
1623716150000|2021-06-15 00:15:50|6463.4|6457.4|6465.6|6459.6|6465.6|6459.6|6463.4|6457.4|1
1623716160000|2021-06-15 00:16:00|6465.9|6459.9|6465.9|6459.9|6466.3|6460.3|6465.9|6459.9|0
1623716170000|2021-06-15 00:16:10|6465.6|6459.6|6465.6|6459.6|6465.6|6459.6|6465.6|6459.6|0
1623716180000|2021-06-15 00:16:20|6465.4|6459.4|6464.4|6458.4|6465.4|6459.4|6464.4|6458.4|0
1623716190000|2021-06-15 00:16:30|6464.9|6458.9|6464.9|6458.9|6464.9|6458.9|6464.9|6458.9|0
1623716200000|2021-06-15 00:16:40|6465.6|6459.6|6465.6|6459.6|6466.3|6460.3|6465.6|6459.6|5
1623716220000|2021-06-15 00:17:00|6465.9|6459.9|6465.9|6459.9|6465.9|6459.9|6465.9|6459.9|0
1623716230000|2021-06-15 00:17:10|6465.8|6459.8|6465.8|6459.8|6465.8|6459.8|6465.8|6459.8|0
1623716270000|2021-06-15 00:17:50|6465.7|6459.7|6465.2|6459.2|6465.8|6459.8|6465.2|6459.2|1
1623716280000|2021-06-15 00:18:00|6465.5|6459.5|6465.5|6459.5|6465.5|6459.5|6465.4|6459.4|4
1623716310000|2021-06-15 00:18:30|6465.9|6459.9|6465.9|6459.9|6465.9|6459.9|6465.9|6459.9|0
1623716320000|2021-06-15 00:18:40|6465.5|6459.5|6466|6460|6466|6460|6465.5|6459.5|1
1623716340000|2021-06-15 00:19:00|6465.7|6459.7|6465.4|6459.4|6465.7|6459.7|6465.4|6459.4|0
1623716360000|2021-06-15 00:19:20|6464.9|6458.9|6465|6459|6465|6459|6464.9|6458.9|1
1623716370000|2021-06-15 00:19:30|6465.4|6459.4|6465.4|6459.4|6465.4|6459.4|6465.4|6459.4|0
1623716420000|2021-06-15 00:20:20|6464.9|6458.9|6461.7|6455.7|6465|6459|6461.7|6455.7|19
1623716430000|2021-06-15 00:20:30|6463.1|6457.1|6463.4|6457.4|6464.5|6458.5|6461.9|6455.9|18
1623716440000|2021-06-15 00:20:40|6464.9|6458.9|6466.4|6460.4|6466.4|6460.4|6464.9|6458.9|2
1623716460000|2021-06-15 00:21:00|6466.9|6460.9|6467|6461|6467|6461|6466.9|6460.9|0
1623716470000|2021-06-15 00:21:10|6466|6460|6466.9|6460.9|6466.9|6460.9|6466|6460|0
1623716520000|2021-06-15 00:22:00|6466.7|6460.7|6466|6460|6466.7|6460.7|6466|6460|0
1623716530000|2021-06-15 00:22:10|6467|6461|6467|6461|6467|6461|6467|6461|3
1623716550000|2021-06-15 00:22:30|6468|6462|6467.5|6461.5|6468|6462|6467.5|6461.5|0
1623716580000|2021-06-15 00:23:00|6467.4|6461.4|6467.4|6461.4|6467.4|6461.4|6467.4|6461.4|0
1623716590000|2021-06-15 00:23:10|6466.9|6460.9|6467.4|6461.4|6467.4|6461.4|6466.6|6460.6|1
1623716600000|2021-06-15 00:23:20|6467.5|6461.5|6466.9|6460.9|6467.5|6461.5|6466.9|6460.9|1
1623716610000|2021-06-15 00:23:30|6466.4|6460.4|6466.4|6460.4|6466.4|6460.4|6466.4|6460.4|0
1623716630000|2021-06-15 00:23:50|6466.7|6460.7|6468|6462|6468|6462|6466.7|6460.7|1
1623716640000|2021-06-15 00:24:00|6466.4|6460.4|6466.9|6460.9|6466.9|6460.9|6466.4|6460.4|2
1623716650000|2021-06-15 00:24:10|6466.4|6460.4|6466.4|6460.4|6466.4|6460.4|6466.4|6460.4|0
1623716680000|2021-06-15 00:24:40|6466|6460|6464.5|6458.5|6466|6460|6464.5|6458.5|4
1623716690000|2021-06-15 00:24:50|6464.8|6458.8|6465.5|6459.5|6465.5|6459.5|6464.8|6458.8|2
1623716710000|2021-06-15 00:25:10|6466.2|6460.2|6466.9|6460.9|6466.9|6460.9|6466.2|6460.2|0
1623716720000|2021-06-15 00:25:20|6466.7|6460.7|6466.4|6460.4|6466.9|6460.9|6466.4|6460.4|0
1623716740000|2021-06-15 00:25:40|6465.9|6459.9|6465.9|6459.9|6465.9|6459.9|6465.5|6459.5|1
1623716750000|2021-06-15 00:25:50|6465.5|6459.5|6465.5|6459.5|6465.5|6459.5|6465.5|6459.5|0
1623716760000|2021-06-15 00:26:00|6465.9|6459.9|6465.5|6459.5|6465.9|6459.9|6465.5|6459.5|0
1623716780000|2021-06-15 00:26:20|6464|6458|6466.6|6456.6|6466.6|6459.5|6463.7|6455.9|3
1623716790000|2021-06-15 00:26:30|6465.1|6455.1|6461.9|6455.9|6465.1|6459.1|6461.9|6455.1|6
1623716800000|2021-06-15 00:26:40|6462.6|6456.6|6463.4|6457.4|6465.1|6459.1|6462.6|6456.6|10
1623716810000|2021-06-15 00:26:50|6463.8|6457.8|6465|6459|6465|6459|6461.9|6455.9|10
1623716820000|2021-06-15 00:27:00|6463.4|6457.4|6465|6459|6465|6459|6463.4|6457.4|7
1623716830000|2021-06-15 00:27:10|6463.4|6457.4|6463.4|6457.4|6463.4|6457.4|6463.4|6457.4|3
1623716840000|2021-06-15 00:27:20|6464.9|6458.9|6465|6459|6465|6459|6464.9|6458.9|0
1623716850000|2021-06-15 00:27:30|6464.5|6458.5|6464.6|6458.6|6464.6|6458.6|6464.5|6458.5|2
1623716860000|2021-06-15 00:27:40|6464.5|6458.5|6464.6|6458.6|6464.6|6458.6|6464.5|6458.5|1
1623716870000|2021-06-15 00:27:50|||||||||1
1623716880000|2021-06-15 00:28:00|6465.3|6459.3|6467.3|6461.3|6467.3|6461.3|6465.3|6459.3|5
1623716890000|2021-06-15 00:28:10|6467.1|6461.1|6467.1|6461.1|6467.1|6461.1|6467.1|6461.1|4
1623716900000|2021-06-15 00:28:20|6467.9|6461.9|6468|6462|6468.6|6462.6|6467.9|6461.9|1
1623716920000|2021-06-15 00:28:40|6467.6|6461.6|6466.4|6460.4|6467.6|6461.6|6466.4|6460.4|1
1623716930000|2021-06-15 00:28:50|6464.2|6458.2|6465.4|6459.4|6465.4|6459.4|6464.2|6458.2|3
1623716940000|2021-06-15 00:29:00|6463.7|6457.7|6465.4|6459.4|6465.4|6459.4|6463.7|6457.7|3
1623716950000|2021-06-15 00:29:10|6465.2|6459.2|6465.4|6459.4|6465.4|6459.4|6465.2|6459.2|0
1623716960000|2021-06-15 00:29:20|6464.9|6458.9|6465|6459|6465|6459|6464.9|6458.9|0
1623716970000|2021-06-15 00:29:30|6465.4|6459.4|6465.4|6459.4|6465.4|6459.4|6465.4|6459.4|0
1623716990000|2021-06-15 00:29:50|||||||||1
1623717040000|2021-06-15 00:30:40|6465.3|6459.3|6467.2|6461.2|6467.2|6461.2|6465.3|6459.3|6
1623717060000|2021-06-15 00:31:00|6466.8|6460.8|6466.8|6460.8|6466.8|6460.8|6466.8|6460.8|0
1623717110000|2021-06-15 00:31:50|6465.5|6459.5|6465.5|6459.5|6465.5|6459.5|6465.5|6459.5|1
1623717120000|2021-06-15 00:32:00|6465.8|6459.8|6465.5|6459.5|6465.8|6459.8|6465.5|6459.5|0
1623717140000|2021-06-15 00:32:20|6466.2|6460.2|6466.3|6460.3|6466.3|6460.3|6466.2|6460.2|0
1623717150000|2021-06-15 00:32:30|6467.1|6461.1|6467.1|6461.1|6467.1|6461.1|6467.1|6461.1|1
1623717160000|2021-06-15 00:32:40|6466.7|6460.7|6466.7|6460.7|6466.7|6460.7|6466.7|6460.7|0
1623717180000|2021-06-15 00:33:00|6466.3|6460.3|6466.3|6460.3|6466.3|6460.3|6466.3|6460.3|0
1623717230000|2021-06-15 00:33:50|6465.5|6459.5|6465.3|6459.3|6466.3|6460.3|6465.3|6459.3|1
1623717240000|2021-06-15 00:34:00|6465.5|6459.5|6465.5|6459.5|6465.8|6459.8|6464.2|6458.2|1
1623717250000|2021-06-15 00:34:10|6465.7|6459.7|6465.3|6459.3|6465.7|6459.7|6464.2|6458.2|4
1623717330000|2021-06-15 00:35:30|6466.7|6460.7|6466.2|6460.2|6466.7|6460.7|6466.2|6460.2|1
1623717340000|2021-06-15 00:35:40|6466.3|6460.3|6466.3|6460.3|6466.3|6460.3|6466.3|6460.3|0
1623717350000|2021-06-15 00:35:50|6466.2|6460.2|6465.8|6459.8|6466.2|6460.2|6465.8|6459.8|0
1623717360000|2021-06-15 00:36:00|6465.5|6459.5|6465.3|6459.3|6465.8|6459.8|6465.3|6459.3|0
1623717380000|2021-06-15 00:36:20|6465.6|6459.6|6465.6|6459.6|6465.6|6459.6|6465.6|6459.6|1
1623717390000|2021-06-15 00:36:30|6466.3|6460.3|6466.3|6460.3|6466.3|6460.3|6466.3|6460.3|0
1623717400000|2021-06-15 00:36:40|6465.2|6459.2|6465.1|6459.1|6465.2|6459.2|6465.1|6459.1|5
1623717420000|2021-06-15 00:37:00|6465.8|6459.8|6465.8|6459.8|6465.8|6459.8|6465.8|6459.8|0
1623717440000|2021-06-15 00:37:20|6465.5|6459.5|6465.3|6459.3|6465.5|6459.5|6465.3|6459.3|0
1623717450000|2021-06-15 00:37:30|6465.5|6459.5|6465.5|6459.5|6466|6460|6465.5|6459.5|0
1623717460000|2021-06-15 00:37:40|6465.1|6459.1|6465.1|6459.1|6465.1|6459.1|6465.1|6459.1|1
1623717480000|2021-06-15 00:38:00|6464.7|6458.7|6464.6|6458.6|6464.7|6458.7|6464.6|6458.6|0
1623717490000|2021-06-15 00:38:10|6466.4|6460.4|6468|6462|6468|6462|6466.4|6460.4|5
1623717500000|2021-06-15 00:38:20|6468.5|6462.5|6469.5|6463.5|6469.5|6463.5|6468.5|6462.5|0
1623717520000|2021-06-15 00:38:40|6470|6464|6470|6464|6470|6464|6470|6464|2
1623717530000|2021-06-15 00:38:50|6470.1|6464.1|6472|6466|6472|6466|6469.9|6463.9|1
1623717540000|2021-06-15 00:39:00|6472.1|6466.1|6472.1|6466.1|6472.1|6466.1|6472.1|6466.1|2
1623717570000|2021-06-15 00:39:30|6471.6|6465.6|6471.4|6465.4|6471.6|6465.6|6471.4|6465.4|0
1623717590000|2021-06-15 00:39:50|6471.6|6465.6|6471.6|6465.6|6471.6|6465.6|6471.6|6465.6|1
1623717630000|2021-06-15 00:40:30|6471.3|6465.3|6470.5|6464.5|6471.3|6465.3|6470.5|6464.5|1
1623717640000|2021-06-15 00:40:40|6470.4|6464.4|6470.4|6464.4|6470.4|6464.4|6469.6|6463.6|0
1623717650000|2021-06-15 00:40:50|6470.5|6464.5|6470.6|6464.6|6471|6465|6470.5|6464.5|1
1623717680000|2021-06-15 00:41:20|6471.1|6465.1|6471.1|6465.1|6471.5|6465.5|6471.1|6465.1|0
1623717690000|2021-06-15 00:41:30|6469.6|6463.6|6469|6463|6469.6|6463.6|6469|6463|0
1623717700000|2021-06-15 00:41:40|6469.4|6463.4|6469|6463|6469.4|6463.4|6469|6463|0
1623717710000|2021-06-15 00:41:50|6468.4|6462.4|6468.4|6462.4|6468.4|6462.4|6468.4|6462.4|7
1623717720000|2021-06-15 00:42:00|6468.7|6462.7|6468.7|6462.7|6468.9|6462.9|6468.7|6462.7|1
1623717730000|2021-06-15 00:42:10|6470.1|6464.1|6470.1|6464.1|6470.5|6464.5|6470.1|6464.1|7
1623717770000|2021-06-15 00:42:50|6470.5|6464.5|6470.9|6464.9|6470.9|6464.9|6470.5|6464.5|0
1623717780000|2021-06-15 00:43:00|6470.1|6464.1|6470.1|6464.1|6470.1|6464.1|6470.1|6464.1|0
1623717830000|2021-06-15 00:43:50|6471.3|6465.3|6471.2|6465.2|6472.6|6465.3|6471.2|6462.6|1
1623717840000|2021-06-15 00:44:00|6470.1|6464.1|6471.6|6465.6|6471.6|6465.6|6470.1|6464.1|0
1623717880000|2021-06-15 00:44:40|6471.5|6465.5|6471.1|6465.1|6471.5|6465.5|6470.6|6464.6|0
1623717890000|2021-06-15 00:44:50|6471.8|6465.8|6472.6|6466.6|6472.6|6466.6|6471.6|6465.6|1
1623717900000|2021-06-15 00:45:00|6472.3|6466.3|6471.6|6465.6|6472.3|6466.3|6471.6|6465.6|1
1623717910000|2021-06-15 00:45:10|6471.5|6465.5|6471.5|6465.5|6471.5|6465.5|6471.1|6465.1|0
1623717920000|2021-06-15 00:45:20|6471.3|6465.3|6471.3|6465.3|6471.3|6465.3|6471.3|6465.3|2
1623717930000|2021-06-15 00:45:30|6471|6465|6471|6465|6471|6465|6471|6465|0
1623717940000|2021-06-15 00:45:40|6471.3|6465.3|6467.6|6461.6|6471.3|6465.3|6466.8|6460.8|3
1623717950000|2021-06-15 00:45:50|6468.3|6462.3|6468.3|6462.3|6468.3|6462.3|6468.3|6462.3|0
1623717960000|2021-06-15 00:46:00|6467.9|6461.9|6467.9|6461.9|6467.9|6461.9|6467.9|6461.9|0
1623717970000|2021-06-15 00:46:10|6467.6|6461.6|6466.8|6460.8|6467.6|6461.6|6466.8|6460.8|0
1623718010000|2021-06-15 00:46:50|6466.4|6460.4|6466.8|6460.8|6466.8|6460.8|6466.4|6460.4|1
1623718020000|2021-06-15 00:47:00|6466.4|6460.4|6465.8|6459.8|6466.4|6460.4|6465.8|6459.8|0
1623718050000|2021-06-15 00:47:30|6464.8|6458.8|6464.8|6458.8|6464.8|6458.8|6464.8|6458.8|3
1623718060000|2021-06-15 00:47:40|6465.1|6459.1|6466.8|6460.8|6466.8|6460.8|6465.1|6459.1|3
1623718080000|2021-06-15 00:48:00|6466.4|6460.4|6466.3|6460.3|6466.4|6460.4|6466.3|6460.3|0
1623718110000|2021-06-15 00:48:30|6466|6460|6466|6460|6466|6460|6466|6460|5
1623718120000|2021-06-15 00:48:40|6465.6|6459.6|6466.3|6460.3|6466.3|6460.3|6465.6|6459.6|0
1623718130000|2021-06-15 00:48:50|||||||||1
1623718140000|2021-06-15 00:49:00|6466.4|6460.4|6466.8|6460.8|6467.2|6461.2|6466.4|6460.4|0
1623718150000|2021-06-15 00:49:10|6467.2|6461.2|6466.8|6460.8|6467.8|6461.8|6466.8|6460.8|1
1623718190000|2021-06-15 00:49:50|6466.9|6460.9|6466.6|6460.6|6466.9|6460.9|6466.6|6460.6|1
1623718200000|2021-06-15 00:50:00|6466.9|6460.9|6466.9|6460.9|6466.9|6460.9|6466.9|6460.9|0
1623718220000|2021-06-15 00:50:20|6467.7|6461.7|6467.7|6461.7|6467.7|6461.7|6467.7|6461.7|0
1623718230000|2021-06-15 00:50:30|6466.6|6460.6|6467.3|6461.3|6467.3|6461.3|6466.6|6460.6|1
1623718240000|2021-06-15 00:50:40|6467.6|6461.6|6468.8|6462.8|6468.8|6462.8|6467.6|6461.6|0
1623718250000|2021-06-15 00:50:50|6468.9|6462.9|6469.3|6463.3|6469.3|6463.3|6468.8|6462.8|0
1623718260000|2021-06-15 00:51:00|6468.1|6462.1|6467.8|6461.8|6468.1|6462.1|6467.8|6461.8|1
1623718270000|2021-06-15 00:51:10|6468.1|6462.1|6468.8|6462.8|6468.8|6462.8|6468.1|6462.1|0
1623718290000|2021-06-15 00:51:30|6469.1|6463.1|6468.8|6462.8|6469.1|6463.1|6468.8|6462.8|0
1623718300000|2021-06-15 00:51:40|6469.1|6463.1|6469.4|6463.4|6470.6|6464.6|6469.1|6463.1|3
1623718330000|2021-06-15 00:52:10|6469.3|6463.3|6469.3|6463.3|6469.3|6463.3|6469.3|6463.3|0
1623718370000|2021-06-15 00:52:50|6467.4|6461.4|6467.4|6461.4|6467.4|6461.4|6467.4|6461.4|1
1623718380000|2021-06-15 00:53:00|6467.8|6461.8|6467.1|6461.1|6467.8|6461.8|6467.1|6461.1|0
1623718410000|2021-06-15 00:53:30|6468.8|6462.8|6468.8|6462.8|6468.8|6462.8|6468.8|6462.8|1
1623718430000|2021-06-15 00:53:50|6470.1|6464.1|6470.1|6464.1|6470.3|6464.3|6470.1|6464.1|0
1623718440000|2021-06-15 00:54:00|6469.8|6463.8|6469.8|6463.8|6469.8|6463.8|6469.8|6463.8|0
1623718450000|2021-06-15 00:54:10|6470.1|6464.1|6469.8|6463.8|6470.1|6464.1|6469.8|6463.8|0
1623718460000|2021-06-15 00:54:20|||||||||1
1623718470000|2021-06-15 00:54:30|6469.4|6463.4|6469.4|6463.4|6469.4|6463.4|6469.4|6463.4|0
1623718480000|2021-06-15 00:54:40|6469|6463|6469|6463|6469|6463|6469|6463|1
1623718490000|2021-06-15 00:54:50|6468.6|6462.6|6468.6|6462.6|6468.6|6462.6|6468.6|6462.6|1
1623718500000|2021-06-15 00:55:00|6468.1|6462.1|6464|6458|6468.1|6462.1|6464|6458|4
1623718510000|2021-06-15 00:55:10|6464.8|6458.8|6466.3|6460.3|6466.6|6460.6|6464.8|6458.8|2
1623718590000|2021-06-15 00:56:30|6465.9|6459.9|6465.9|6459.9|6465.9|6459.9|6465.9|6459.9|0
1623718610000|2021-06-15 00:56:50|||||||||1
1623718630000|2021-06-15 00:57:10|6465.8|6459.8|6465.8|6459.8|6465.8|6459.8|6465.8|6459.8|0
1623718670000|2021-06-15 00:57:50|6466.6|6460.6|6466.3|6460.3|6466.6|6460.6|6466.3|6460.3|1
1623718680000|2021-06-15 00:58:00|6466.4|6460.4|6466.6|6460.6|6467.1|6461.1|6466.4|6460.4|0
1623718690000|2021-06-15 00:58:10|6466.3|6460.3|6466.3|6460.3|6466.3|6460.3|6466.3|6460.3|0
1623718700000|2021-06-15 00:58:20|6465.6|6459.6|6465.3|6459.3|6465.6|6459.6|6465.3|6459.3|0
1623718710000|2021-06-15 00:58:30|6467.1|6461.1|6467.1|6461.1|6467.1|6461.1|6467.1|6461.1|1
1623718720000|2021-06-15 00:58:40|6468.1|6462.1|6468.1|6462.1|6468.1|6462.1|6468.1|6462.1|0
1623718760000|2021-06-15 00:59:20|6467.1|6461.1|6468.3|6462.3|6468.3|6462.3|6467.1|6461.1|0
1623718770000|2021-06-15 00:59:30|6468.8|6462.8|6468.8|6462.8|6468.8|6462.8|6468.8|6462.8|0
1623718780000|2021-06-15 00:59:40|6468.6|6462.6|6468.3|6462.3|6468.6|6462.6|6468.3|6462.3|0
1623718790000|2021-06-15 00:59:50|6467.8|6461.8|6465.8|6459.8|6467.8|6461.8|6465.8|6459.8|1
1623718800000|2021-06-15 01:00:00|6465.3|6459.3|6462.9|6456.9|6465.3|6459.3|6462.1|6456.1|18
1623718810000|2021-06-15 01:00:10|6463.3|6457.3|6462.3|6456.3|6463.3|6457.3|6462.3|6456.3|1
1623718820000|2021-06-15 01:00:20|6461.9|6455.9|6463.3|6457.3|6463.3|6457.3|6461.9|6455.9|0
1623718830000|2021-06-15 01:00:30|6462.9|6456.9|6462.8|6456.8|6462.9|6456.9|6462.8|6456.8|1
1623718840000|2021-06-15 01:00:40|6462.9|6456.9|6461.9|6455.9|6463.3|6457.3|6461.9|6455.9|0
1623718850000|2021-06-15 01:00:50|6462|6456|6462|6456|6462.2|6456.2|6462|6456|0
1623718860000|2021-06-15 01:01:00|6461.5|6455.5|6459|6453|6461.5|6455.5|6458.7|6452.7|8
1623718870000|2021-06-15 01:01:10|6459.3|6453.3|6458.9|6452.9|6459.3|6453.3|6458.9|6452.9|0
1623718890000|2021-06-15 01:01:30|6456.3|6450.3|6454.1|6448.1|6456.3|6450.3|6454.1|6448.1|27
1623718900000|2021-06-15 01:01:40|6454|6448|6452|6446|6454|6448|6452|6446|10
1623718910000|2021-06-15 01:01:50|6452.2|6446.2|6452.6|6446.6|6453.7|6447.7|6452.1|6446.1|11
1623718920000|2021-06-15 01:02:00|6453.5|6447.5|6456|6450|6456|6450|6453.5|6447.5|4
1623718930000|2021-06-15 01:02:10|6455.8|6449.8|6454.2|6448.2|6455.8|6449.8|6453.9|6447.9|2
1623718940000|2021-06-15 01:02:20|6455|6449|6454|6448|6455.1|6449.1|6454|6448|1
1623718950000|2021-06-15 01:02:30|6453.6|6447.6|6452.1|6446.1|6453.6|6447.6|6452.1|6446.1|3
1623718970000|2021-06-15 01:02:50|6453|6447|6453|6447|6453|6447|6453|6447|0
1623718980000|2021-06-15 01:03:00|6452.5|6446.5|6452.1|6446.1|6452.5|6446.5|6452|6446|7
1623718990000|2021-06-15 01:03:10|6450|6444|6451.4|6445.4|6451.4|6445.4|6449.7|6443.7|15
1623719000000|2021-06-15 01:03:20|6451.3|6445.3|6451.3|6445.3|6451.3|6445.3|6451.3|6445.3|1
1623719010000|2021-06-15 01:03:30|6451.1|6445.1|6450.9|6444.9|6451.1|6445.1|6450.9|6444.9|0
1623719020000|2021-06-15 01:03:40|6450.6|6444.6|6450.8|6444.8|6450.8|6444.8|6450.3|6444.3|13
1623719030000|2021-06-15 01:03:50|6450.9|6444.9|6455.3|6445.3|6455.3|6445.4|6450.9|6444.9|2
1623719040000|2021-06-15 01:04:00|6456|6446|6451.1|6445.1|6456|6447.5|6451.1|6445.1|2
1623719050000|2021-06-15 01:04:10|6451.8|6445.8|6454.1|6448.1|6456|6448.5|6451.8|6445.8|2
1623719060000|2021-06-15 01:04:20|6453.6|6447.6|6455.5|6449.5|6455.5|6449.5|6453.6|6447.6|2
1623719070000|2021-06-15 01:04:30|6457.1|6451.1|6457.8|6451.8|6457.8|6451.8|6457.1|6451.1|2
1623719080000|2021-06-15 01:04:40|6458.9|6452.9|6458.3|6452.3|6458.9|6452.9|6458.3|6452.3|2
1623719090000|2021-06-15 01:04:50|6458.4|6452.4|6458.4|6452.4|6458.4|6452.4|6458.4|6452.4|1
1623719100000|2021-06-15 01:05:00|6457.9|6451.9|6457.1|6451.1|6457.9|6451.9|6457.1|6451.1|1
1623719110000|2021-06-15 01:05:10|6456.7|6450.7|6456.7|6450.7|6456.7|6450.7|6455.3|6449.3|1
1623719120000|2021-06-15 01:05:20|6455.3|6449.3|6454.6|6448.6|6455.6|6449.6|6454.6|6448.6|2
1623719130000|2021-06-15 01:05:30|6454.9|6448.9|6455.6|6449.6|6455.6|6449.6|6454.9|6448.9|0
1623719140000|2021-06-15 01:05:40|6455.1|6449.1|6451.6|6445.6|6455.1|6449.1|6451.6|6445.6|2
1623719150000|2021-06-15 01:05:50|6451.7|6445.7|6455.1|6449.1|6455.1|6449.1|6451.7|6445.7|1
1623719160000|2021-06-15 01:06:00|6454.1|6448.1|6453.5|6447.5|6454.1|6448.1|6453.5|6447.5|0
1623719170000|2021-06-15 01:06:10|6453.7|6447.7|6454.5|6448.5|6455|6449|6453.5|6447.5|4
1623719180000|2021-06-15 01:06:20|6454.1|6448.1|6456|6450|6456|6450|6454|6448|0
1623719200000|2021-06-15 01:06:40|6456.2|6450.2|6457.6|6451.6|6459.9|6452.3|6456.1|6449.9|2
1623719210000|2021-06-15 01:06:50|6457.5|6451.5|6457.2|6451.2|6457.5|6451.5|6457.2|6451.2|1
1623719220000|2021-06-15 01:07:00|6457.5|6451.5|6458.8|6452.8|6458.8|6452.8|6456.7|6450.7|3
1623719230000|2021-06-15 01:07:10|6458.7|6452.7|6458.8|6452.8|6458.8|6452.8|6458.3|6452.3|1
1623719240000|2021-06-15 01:07:20|6459.8|6453.8|6462.8|6456.8|6462.8|6456.8|6459.8|6453.8|3
1623719250000|2021-06-15 01:07:30|6463.3|6457.3|6464.4|6458.4|6464.4|6458.4|6463.3|6457.3|0
1623719260000|2021-06-15 01:07:40|6463.8|6457.8|6460.8|6454.8|6463.8|6457.8|6460.5|6454.5|2
1623719270000|2021-06-15 01:07:50|6461.2|6455.2|6461.7|6455.7|6461.7|6455.7|6461.2|6455.2|0
1623719280000|2021-06-15 01:08:00|6461.3|6455.3|6460.2|6454.2|6461.3|6455.3|6459.4|6453.4|1
1623719290000|2021-06-15 01:08:10|6459.4|6453.4|6460.2|6454.2|6460.2|6454.2|6459.4|6453.4|0
1623719300000|2021-06-15 01:08:20|6460.9|6454.9|6461.7|6455.7|6461.7|6455.7|6460.9|6454.9|1
1623719320000|2021-06-15 01:08:40|6462.4|6456.4|6462.5|6456.5|6462.5|6456.5|6462.4|6456.4|0
1623719330000|2021-06-15 01:08:50|6462.7|6456.7|6462.5|6456.5|6462.7|6456.7|6462|6456|0
1623719340000|2021-06-15 01:09:00|6461.3|6455.3|6461.6|6455.6|6461.6|6455.6|6461.3|6455.3|3
1623719350000|2021-06-15 01:09:10|6461.8|6455.8|6463.3|6457.3|6463.3|6457.3|6461.8|6455.8|2
1623719360000|2021-06-15 01:09:20|6463.1|6457.1|6463.9|6457.9|6463.9|6457.9|6463.1|6457.1|1
1623719370000|2021-06-15 01:09:30|6463.8|6457.8|6463.8|6457.8|6463.8|6457.8|6463.8|6457.8|0
1623719380000|2021-06-15 01:09:40|6464.3|6458.3|6465.2|6459.2|6465.5|6459.5|6464.3|6458.3|3
1623719390000|2021-06-15 01:09:50|6465.3|6459.3|6467.2|6461.2|6467.2|6461.2|6465.3|6459.3|4
1623719400000|2021-06-15 01:10:00|6467.5|6461.5|6466.5|6460.5|6467.8|6461.8|6466|6460|5
1623719410000|2021-06-15 01:10:10|6465.8|6459.8|6466.2|6460.2|6466.2|6460.2|6465.8|6459.8|0
1623719420000|2021-06-15 01:10:20|6467|6461|6467.9|6461.9|6468.2|6462.2|6467|6461|0
1623719430000|2021-06-15 01:10:30|6467.2|6461.2|6466.4|6460.4|6467.2|6461.2|6466.4|6460.4|1
1623719460000|2021-06-15 01:11:00|6466.3|6460.3|6464.7|6458.7|6466.4|6460.4|6464.5|6458.5|1
1623719490000|2021-06-15 01:11:30|6465|6459|6465.3|6459.3|6465.8|6459.8|6463.3|6457.3|1
1623719500000|2021-06-15 01:11:40|6465.4|6459.4|6464.7|6458.7|6465.8|6459.8|6464.5|6458.5|5
1623719510000|2021-06-15 01:11:50|6464.5|6458.5|6464.5|6458.5|6464.5|6458.5|6464.5|6458.5|0
1623719520000|2021-06-15 01:12:00|6464.4|6458.4|6464.4|6458.4|6464.4|6458.4|6464|6458|1
1623719530000|2021-06-15 01:12:10|6464.5|6458.5|6465.7|6459.7|6465.7|6459.7|6464.5|6458.5|4
1623719550000|2021-06-15 01:12:30|6465.5|6459.5|6465.3|6459.3|6465.5|6459.5|6465.3|6459.3|0
1623719560000|2021-06-15 01:12:40|6465.6|6459.6|6465.9|6459.9|6467|6461|6465.6|6459.6|1
1623719570000|2021-06-15 01:12:50|6465|6459|6465.3|6459.3|6465.3|6459.3|6465|6459|0
1623719580000|2021-06-15 01:13:00|6465.7|6459.7|6465.2|6459.2|6465.7|6459.7|6465.2|6459.2|0
1623719590000|2021-06-15 01:13:10|6464.8|6458.8|6464.8|6458.8|6464.8|6458.8|6464.8|6458.8|0
1623719600000|2021-06-15 01:13:20|6465.3|6459.3|6466|6460|6466.2|6460.2|6465.3|6459.3|0
1623719610000|2021-06-15 01:13:30|6466.7|6460.7|6466.5|6460.5|6466.7|6460.7|6466.5|6460.5|1
1623719630000|2021-06-15 01:13:50|6466.7|6460.7|6466|6460|6466.7|6460.7|6466|6460|0
1623719640000|2021-06-15 01:14:00|6465.7|6459.7|6463|6457|6465.7|6459.7|6462.5|6456.5|0
1623719690000|2021-06-15 01:14:50|6462.9|6456.9|6462.9|6456.9|6462.9|6456.9|6462.9|6456.9|1
1623719700000|2021-06-15 01:15:00|6463|6457|6462.5|6456.5|6463.9|6457.9|6462.5|6456.5|2
1623719710000|2021-06-15 01:15:10|6461.8|6455.8|6462.9|6456.9|6462.9|6456.9|6461.8|6455.8|0
1623719720000|2021-06-15 01:15:20|6462.2|6456.2|6462.2|6456.2|6462.2|6456.2|6462.2|6456.2|3
1623719730000|2021-06-15 01:15:30|6461.7|6455.7|6462.2|6456.2|6462.2|6456.2|6461.7|6455.7|0
1623719740000|2021-06-15 01:15:40|6461.8|6455.8|6461.8|6455.8|6461.8|6455.8|6461.8|6455.8|0
1623719750000|2021-06-15 01:15:50|6461|6455|6460.7|6454.7|6461.5|6455.5|6460.7|6454.7|1
1623719760000|2021-06-15 01:16:00|6460.4|6454.4|6462.7|6456.7|6464.2|6458.2|6460.4|6454.4|2
1623719770000|2021-06-15 01:16:10|6463|6457|6462.5|6456.5|6464|6458|6462.5|6456.5|0
1623719780000|2021-06-15 01:16:20|6462.9|6456.9|6465.5|6459.5|6465.5|6459.5|6462.5|6456.5|1
1623719790000|2021-06-15 01:16:30|6465.4|6459.4|6465.9|6459.9|6466.4|6460.4|6465.4|6459.4|0
1623719810000|2021-06-15 01:16:50|6465.1|6459.1|6465|6459|6465.1|6459.1|6464.9|6458.9|1
1623719820000|2021-06-15 01:17:00|6465.4|6459.4|6464.5|6458.5|6465.5|6459.5|6464.5|6458.5|0
1623719830000|2021-06-15 01:17:10|6464.1|6458.1|6463.5|6457.5|6464.1|6458.1|6463.5|6457.5|0
1623719840000|2021-06-15 01:17:20|6464|6458|6464|6458|6464|6458|6464|6458|0
1623719850000|2021-06-15 01:17:30|6464.1|6458.1|6465.4|6459.4|6465.4|6459.4|6464.1|6458.1|7
1623719860000|2021-06-15 01:17:40|6465.3|6459.3|6466.8|6460.8|6466.8|6460.8|6464.8|6458.8|2
1623719870000|2021-06-15 01:17:50|6466.3|6460.3|6466.6|6460.6|6466.6|6460.6|6466.3|6460.3|0
1623719880000|2021-06-15 01:18:00|6466.8|6460.8|6465.6|6459.6|6466.8|6460.8|6465.6|6459.6|0
1623719890000|2021-06-15 01:18:10|6464.6|6458.6|6465|6459|6465|6459|6464.6|6458.6|0
1623719900000|2021-06-15 01:18:20|6465.4|6459.4|6465.4|6459.4|6465.4|6459.4|6465.4|6459.4|0
1623719910000|2021-06-15 01:18:30|6467.6|6461.6|6469|6463|6469.2|6463.2|6467.6|6461.6|6
1623719920000|2021-06-15 01:18:40|6469.2|6463.2|6469.7|6463.7|6469.7|6463.7|6469.2|6463.2|0
1623719940000|2021-06-15 01:19:00|6469|6463|6469|6463|6469|6463|6469|6463|1
1623719950000|2021-06-15 01:19:10|6469.2|6463.2|6469.2|6463.2|6469.2|6463.2|6469.2|6463.2|0
1623719980000|2021-06-15 01:19:40|6469|6463|6469|6463|6469|6463|6469|6463|0
1623719990000|2021-06-15 01:19:50|6468.7|6462.7|6469.2|6463.2|6469.2|6463.2|6468.7|6462.7|2
1623720000000|2021-06-15 01:20:00|6469|6463|6469|6463|6469|6463|6469|6463|0
1623720010000|2021-06-15 01:20:10|6467.9|6461.9|6467.9|6461.9|6467.9|6461.9|6467.9|6461.9|2
1623720020000|2021-06-15 01:20:20|6467.5|6461.5|6468.9|6462.9|6468.9|6462.9|6467.5|6461.5|0
1623720030000|2021-06-15 01:20:30|6468.8|6462.8|6468.8|6462.8|6468.8|6462.8|6468.8|6462.8|0
1623720040000|2021-06-15 01:20:40|6468.3|6462.3|6467.9|6461.9|6468.3|6462.3|6467.9|6461.9|0
1623720050000|2021-06-15 01:20:50|6467.5|6461.5|6467.5|6461.5|6467.5|6461.5|6467.4|6461.4|1
1623720060000|2021-06-15 01:21:00|6467|6461|6467.5|6461.5|6467.5|6461.5|6467|6461|0
1623720070000|2021-06-15 01:21:10|6467.9|6461.9|6467.9|6461.9|6467.9|6461.9|6467.9|6461.9|0
1623720080000|2021-06-15 01:21:20|6467.5|6461.5|6467.3|6461.3|6467.5|6461.5|6467.3|6461.3|0
1623720090000|2021-06-15 01:21:30|6467.6|6461.6|6464.8|6458.8|6467.6|6461.6|6464.8|6458.8|6
1623720100000|2021-06-15 01:21:40|6463.6|6457.6|6463.3|6457.3|6463.6|6457.6|6463.3|6457.3|1
1623720110000|2021-06-15 01:21:50|6461.9|6455.9|6460.9|6454.9|6462.3|6456.3|6460.7|6454.7|10
1623720120000|2021-06-15 01:22:00|6461.2|6455.2|6460.7|6454.7|6461.2|6455.2|6460.7|6454.7|3
1623720130000|2021-06-15 01:22:10|6460.9|6454.9|6461.9|6455.9|6461.9|6455.9|6460.7|6454.7|1
1623720140000|2021-06-15 01:22:20|6461.5|6455.5|6460.5|6454.5|6461.9|6455.9|6460.5|6454.5|0
1623720150000|2021-06-15 01:22:30|6460.1|6454.1|6460.1|6454.1|6460.1|6454.1|6460.1|6454.1|0
1623720160000|2021-06-15 01:22:40|6460.7|6454.7|6460.7|6454.7|6460.7|6454.7|6460.7|6454.7|0
1623720170000|2021-06-15 01:22:50|6460.4|6454.4|6460.7|6454.7|6460.7|6454.7|6460.4|6454.4|1
1623720180000|2021-06-15 01:23:00|6460.4|6454.4|6459.9|6453.9|6460.7|6454.7|6459.9|6453.9|0
1623720210000|2021-06-15 01:23:30|6458.2|6452.2|6455.7|6449.7|6458.3|6452.3|6455.7|6449.7|3
1623720230000|2021-06-15 01:23:50|6454|6448|6454.5|6448.5|6454.5|6448.5|6454|6448|1
1623720240000|2021-06-15 01:24:00|6454.4|6448.4|6454.5|6448.5|6454.5|6448.5|6452.5|6446.5|1
1623720250000|2021-06-15 01:24:10|6454.9|6448.9|6455.8|6449.8|6455.8|6449.8|6454.9|6448.9|0
1623720260000|2021-06-15 01:24:20|6455.3|6449.3|6458.3|6452.3|6458.3|6452.3|6455.3|6449.3|0
1623720270000|2021-06-15 01:24:30|6457.6|6451.6|6456.4|6450.4|6457.6|6451.6|6456.4|6450.4|1
1623720280000|2021-06-15 01:24:40|6456.8|6450.8|6454.4|6448.4|6456.8|6450.8|6453.9|6447.9|3
1623720300000|2021-06-15 01:25:00|6452.8|6446.8|6454.9|6448.9|6454.9|6448.9|6452.8|6446.8|2
1623720320000|2021-06-15 01:25:20|6454.4|6448.4|6454.4|6448.4|6454.4|6448.4|6454.4|6448.4|0
1623720340000|2021-06-15 01:25:40|6454.8|6448.8|6456.3|6450.3|6456.3|6450.3|6454.8|6448.8|0
1623720350000|2021-06-15 01:25:50|6456.6|6450.6|6456.6|6450.6|6456.6|6450.6|6456.6|6450.6|0
1623720360000|2021-06-15 01:26:00|6455.3|6449.3|6454.6|6448.6|6455.3|6449.3|6454.6|6448.6|0
1623720390000|2021-06-15 01:26:30|6453.8|6447.8|6453.3|6447.3|6453.8|6447.8|6453.3|6447.3|0
1623720400000|2021-06-15 01:26:40|6453.1|6447.1|6453.1|6447.1|6453.1|6447.1|6453.1|6447.1|0
1623720410000|2021-06-15 01:26:50|6453.3|6447.3|6455.5|6449.5|6455.5|6449.5|6453.2|6447.2|3
1623720420000|2021-06-15 01:27:00|6455.9|6449.9|6455.9|6449.9|6455.9|6449.9|6455.9|6449.9|0
1623720450000|2021-06-15 01:27:30|6454.2|6448.2|6455.1|6449.1|6455.1|6449.1|6452.7|6446.7|1
1623720460000|2021-06-15 01:27:40|6455.2|6449.2|6455.2|6449.2|6455.2|6449.2|6455.2|6449.2|0
1623720470000|2021-06-15 01:27:50|6454.6|6448.6|6451.6|6445.6|6454.6|6448.6|6451.6|6445.6|0
1623720480000|2021-06-15 01:28:00|6451.2|6445.2|6451.1|6445.1|6451.2|6445.2|6451.1|6445.1|1
1623720490000|2021-06-15 01:28:10|6451|6445|6451|6445|6451|6445|6451|6445|0
1623720500000|2021-06-15 01:28:20|6450.7|6444.7|6449.8|6443.8|6450.7|6444.7|6449.8|6443.8|0
1623720510000|2021-06-15 01:28:30|6449.1|6443.1|6450.2|6444.2|6450.2|6444.2|6448.4|6442.4|3
1623720520000|2021-06-15 01:28:40|6448.7|6442.7|6448.7|6442.7|6448.7|6442.7|6448.5|6442.5|0
1623720530000|2021-06-15 01:28:50|6448.4|6442.4|6448.7|6442.7|6449.1|6443.1|6448.4|6442.4|0
1623720540000|2021-06-15 01:29:00|6449.1|6443.1|6447.9|6441.9|6450.6|6444.6|6447.9|6441.9|5
1623720550000|2021-06-15 01:29:10|6448.5|6442.5|6450.2|6444.2|6450.4|6444.4|6448.5|6442.5|4
1623720560000|2021-06-15 01:29:20|6451.2|6445.2|6449.9|6443.9|6451.9|6445.9|6449.5|6443.5|3
1623720570000|2021-06-15 01:29:30|6451.6|6445.6|6448|6442|6451.6|6445.6|6448|6442|14
1623720580000|2021-06-15 01:29:40|6448.1|6442.1|6449.6|6443.6|6449.6|6443.6|6447.6|6441.6|1
1623720590000|2021-06-15 01:29:50|6450|6444|6449.4|6443.4|6452.4|6446.4|6449.4|6443.4|13
1623720600000|2021-06-15 01:30:00|6452.4|6446.4|6452.2|6446.2|6454.7|6448.7|6452.2|6446.2|16
1623720610000|2021-06-15 01:30:10|6451.6|6445.6|6452.4|6446.4|6452.9|6446.9|6451.6|6445.6|0
1623720620000|2021-06-15 01:30:20|6451.9|6445.9|6451.9|6445.9|6451.9|6445.9|6451.9|6445.9|1
1623720630000|2021-06-15 01:30:30|6451.5|6445.5|6451.5|6445.5|6451.6|6445.6|6451.5|6445.5|0
1623720640000|2021-06-15 01:30:40|6450.8|6444.8|6449.6|6443.6|6451.1|6445.1|6449.6|6443.6|1
1623720660000|2021-06-15 01:31:00|6449.1|6443.1|6449.1|6443.1|6449.1|6443.1|6449.1|6443.1|1
1623720690000|2021-06-15 01:31:30|6449.4|6443.4|6449.3|6443.3|6451.1|6445.1|6449.3|6443.3|0
1623720700000|2021-06-15 01:31:40|6449.1|6443.1|6447.1|6441.1|6449.3|6443.3|6447.1|6441.1|1
1623720710000|2021-06-15 01:31:50|6447.6|6441.6|6450.2|6444.2|6450.2|6444.2|6447.1|6441.1|1
1623720720000|2021-06-15 01:32:00|6449.9|6443.9|6449.9|6443.9|6449.9|6443.9|6449.9|6443.9|0
1623720730000|2021-06-15 01:32:10|6450.4|6444.4|6451|6445|6451|6445|6450.4|6444.4|0
1623720740000|2021-06-15 01:32:20|6451.5|6445.5|6451.6|6445.6|6451.6|6445.6|6451.1|6445.1|3
1623720750000|2021-06-15 01:32:30|6451.1|6445.1|6452.1|6446.1|6452.1|6446.1|6451|6445|2
1623720760000|2021-06-15 01:32:40|6452.8|6446.8|6453.3|6447.3|6453.3|6447.3|6452.3|6446.3|0
1623720770000|2021-06-15 01:32:50|6452.3|6446.3|6453.3|6447.3|6453.3|6447.3|6452.1|6446.1|0
1623720780000|2021-06-15 01:33:00|6453|6447|6455|6449|6455|6449|6452.1|6446.1|1
1623720790000|2021-06-15 01:33:10|6454.6|6448.6|6454.8|6448.8|6456.6|6450.6|6452.5|6446.5|7
1623720800000|2021-06-15 01:33:20|6455.1|6449.1|6452.5|6446.5|6455.1|6449.1|6452.5|6446.5|2
1623720810000|2021-06-15 01:33:30|6452|6446|6451.4|6445.4|6452|6446|6451.4|6445.4|0
1623720820000|2021-06-15 01:33:40|6450.3|6444.3|6449.9|6443.9|6450.3|6444.3|6449.9|6443.9|0
1623720830000|2021-06-15 01:33:50|6450.4|6444.4|6447.4|6441.4|6450.5|6444.5|6447.4|6441.4|11
1623720840000|2021-06-15 01:34:00|6447|6441|6447.9|6441.9|6447.9|6441.9|6447|6441|15
1623720850000|2021-06-15 01:34:10|6448.6|6442.6|6450.5|6444.5|6450.5|6444.5|6448.6|6442.6|2
1623720860000|2021-06-15 01:34:20|6450.1|6444.1|6450|6444|6450.1|6444.1|6450|6444|0
1623720870000|2021-06-15 01:34:30|6449.5|6443.5|6449.5|6443.5|6449.5|6443.5|6449.5|6443.5|3
1623720880000|2021-06-15 01:34:40|||||||||1
1623720890000|2021-06-15 01:34:50|6449|6443|6447.4|6441.4|6449|6443|6447.1|6441.1|4
1623720900000|2021-06-15 01:35:00|6447|6441|6447.4|6441.4|6447.4|6441.4|6447|6441|21
1623720910000|2021-06-15 01:35:10|6447.9|6441.9|6447.9|6441.9|6447.9|6441.9|6447.9|6441.9|2
1623720920000|2021-06-15 01:35:20|6447.1|6441.1|6448.9|6442.9|6448.9|6442.9|6447|6441|15
1623720930000|2021-06-15 01:35:30|6448.7|6442.7|6447.1|6441.1|6448.9|6442.9|6447.1|6441.1|3
1623720940000|2021-06-15 01:35:40|6447.5|6441.5|6447.5|6441.5|6447.5|6441.5|6447.5|6441.5|7
1623720950000|2021-06-15 01:35:50|||||||||1
1623720960000|2021-06-15 01:36:00|6447.4|6441.4|6447.4|6441.4|6447.4|6441.4|6447|6441|11
1623720970000|2021-06-15 01:36:10|6447.5|6441.5|6447.5|6441.5|6447.5|6441.5|6447.5|6441.5|2
1623720980000|2021-06-15 01:36:20|6447.4|6441.4|6447.5|6441.5|6447.5|6441.5|6447.4|6441.4|2
1623720990000|2021-06-15 01:36:30|||||||||5
1623721010000|2021-06-15 01:36:50|||||||||6
1623721020000|2021-06-15 01:37:00|||||||||5
1623721030000|2021-06-15 01:37:10|6447|6441|6448.9|6442.9|6448.9|6442.9|6447|6441|5
1623721040000|2021-06-15 01:37:20|6448.6|6442.6|6447.5|6441.5|6448.6|6442.6|6447.3|6441.3|1
1623721060000|2021-06-15 01:37:40|6447.3|6441.3|6447.3|6441.3|6447.3|6441.3|6447.3|6441.3|11
1623721070000|2021-06-15 01:37:50|6447.5|6441.5|6447.5|6441.5|6447.5|6441.5|6447.5|6441.5|4
1623721080000|2021-06-15 01:38:00|||||||||8
1623721090000|2021-06-15 01:38:10|6447.6|6441.6|6447.5|6441.5|6447.6|6441.6|6447.5|6441.5|2
1623721100000|2021-06-15 01:38:20|6447|6441|6447.5|6441.5|6447.5|6441.5|6447|6441|0
1623721110000|2021-06-15 01:38:30|6447.1|6441.1|6447.1|6441.1|6447.1|6441.1|6447.1|6441.1|0
1623721120000|2021-06-15 01:38:40|6449.3|6443.3|6448.3|6442.3|6449.3|6443.3|6448.3|6442.3|3
1623721130000|2021-06-15 01:38:50|6449.1|6443.1|6447.5|6441.5|6449.1|6443.1|6447.5|6441.5|0
1623721140000|2021-06-15 01:39:00|6450.3|6444.3|6447.8|6441.8|6450.3|6444.3|6447.8|6441.8|4
1623721150000|2021-06-15 01:39:10|6449.3|6443.3|6448.6|6442.6|6449.3|6443.3|6448.3|6442.3|4
1623721160000|2021-06-15 01:39:20|6448.8|6442.8|6447.7|6441.7|6448.8|6442.8|6447.7|6441.7|1
1623721170000|2021-06-15 01:39:30|||||||||18
1623721180000|2021-06-15 01:39:40|6447.9|6441.9|6447|6441|6447.9|6441.9|6447|6441|0
1623721190000|2021-06-15 01:39:50|6446.5|6440.5|6446.7|6440.7|6446.7|6440.7|6446|6440|0
1623721200000|2021-06-15 01:40:00|6446.2|6440.2|6446|6440|6446.5|6440.5|6446|6440|3
1623721220000|2021-06-15 01:40:20|6442.1|6436.1|6443.3|6437.3|6444|6438|6442.1|6436.1|18
1623721230000|2021-06-15 01:40:30|6443.1|6437.1|6442.7|6436.7|6443.1|6437.1|6442.7|6436.7|0
1623721240000|2021-06-15 01:40:40|6442.2|6436.2|6444.6|6438.6|6444.6|6438.6|6442.2|6436.2|2
1623721250000|2021-06-15 01:40:50|6444.5|6438.5|6445|6439|6445|6439|6444.5|6438.5|0
1623721260000|2021-06-15 01:41:00|6445.3|6439.3|6442.2|6436.2|6445.3|6439.3|6442.2|6436.2|0
1623721280000|2021-06-15 01:41:20|6441.5|6435.5|6441.2|6435.2|6442|6436|6441.1|6435.1|3
1623721290000|2021-06-15 01:41:30|6441.1|6435.1|6441.5|6435.5|6441.5|6435.5|6441.1|6435.1|1
1623721300000|2021-06-15 01:41:40|6441.1|6435.1|6438|6432|6441.1|6435.1|6438|6432|4
1623721310000|2021-06-15 01:41:50|6437.5|6431.5|6437.4|6431.4|6437.5|6431.5|6437.4|6431.4|2
1623721320000|2021-06-15 01:42:00|6437.1|6431.1|6435.7|6429.7|6437.1|6431.1|6435.7|6429.7|2
1623721330000|2021-06-15 01:42:10|6435.5|6429.5|6435.9|6429.9|6435.9|6429.9|6434.7|6428.7|1
1623721340000|2021-06-15 01:42:20|6436.4|6430.4|6436.7|6430.7|6436.7|6430.7|6436.4|6430.4|0
1623721350000|2021-06-15 01:42:30|6436.4|6430.4|6434.4|6428.4|6436.4|6430.4|6434.4|6428.4|7
1623721360000|2021-06-15 01:42:40|6434.7|6428.7|6434.7|6428.7|6434.7|6428.7|6434.7|6428.7|0
1623721370000|2021-06-15 01:42:50|6434.6|6428.6|6435.5|6429.5|6435.5|6429.5|6434.6|6428.6|0
1623721380000|2021-06-15 01:43:00|6435.8|6429.8|6435.8|6429.8|6436.2|6430.2|6435.8|6429.8|0
1623721390000|2021-06-15 01:43:10|6435.1|6429.1|6434.7|6428.7|6435.1|6429.1|6434.7|6428.7|0
1623721400000|2021-06-15 01:43:20|6434.6|6428.6|6432.5|6426.5|6434.6|6428.6|6432.5|6426.5|0
1623721410000|2021-06-15 01:43:30|6432.8|6426.8|6430.2|6424.2|6432.8|6426.8|6429.7|6423.7|6
1623721420000|2021-06-15 01:43:40|6430.1|6424.1|6427.7|6421.7|6430.2|6424.2|6427|6421|13
1623721430000|2021-06-15 01:43:50|6428.5|6422.5|6428.5|6422.5|6428.8|6422.8|6428.5|6422.5|0
1623721440000|2021-06-15 01:44:00|6427.3|6421.3|6427.3|6421.3|6427.3|6421.3|6427.3|6421.3|1
1623721450000|2021-06-15 01:44:10|6426.6|6420.6|6426.5|6420.5|6426.6|6420.6|6426.5|6420.5|0
1623721460000|2021-06-15 01:44:20|6426|6420|6424.8|6418.8|6426|6420|6424.3|6418.3|1
1623721470000|2021-06-15 01:44:30|6424.5|6418.5|6423.8|6417.8|6425.1|6419.1|6423.8|6417.8|5
1623721480000|2021-06-15 01:44:40|6425.5|6419.5|6423.8|6417.8|6425.8|6419.8|6423.8|6417.8|4
1623721490000|2021-06-15 01:44:50|6424.1|6418.1|6424.8|6418.8|6425.8|6419.8|6424.1|6418.1|1
1623721500000|2021-06-15 01:45:00|6424.7|6418.7|6421.1|6415.1|6425.3|6419.3|6421.1|6415.1|25
1623721510000|2021-06-15 01:45:10|6421|6415|6421.1|6415.1|6421.1|6415.1|6421|6415|0
1623721520000|2021-06-15 01:45:20|6420.3|6414.3|6418.8|6412.8|6420.5|6414.5|6418.6|6412.6|5
1623721530000|2021-06-15 01:45:30|6418.6|6412.6|6415.1|6409.1|6418.8|6412.8|6415.1|6409.1|1
1623721540000|2021-06-15 01:45:40|6415.5|6409.5|6417.1|6411.1|6417.1|6411.1|6415.5|6409.5|9
1623721550000|2021-06-15 01:45:50|6417.3|6411.3|6412.9|6406.9|6417.3|6411.3|6412.9|6406.9|21
1623721560000|2021-06-15 01:46:00|6412.5|6406.5|6412.5|6406.5|6417.4|6411.4|6412.5|6406.5|17
1623721570000|2021-06-15 01:46:10|6412.9|6406.9|6410.4|6404.4|6412.9|6406.9|6410|6404|3
1623721580000|2021-06-15 01:46:20|6410|6404|6407.7|6401.7|6410|6404|6407.6|6401.6|8
1623721590000|2021-06-15 01:46:30|6408.1|6402.1|6405.4|6399.4|6408.1|6402.1|6405.4|6399.4|2
1623721600000|2021-06-15 01:46:40|6406.1|6400.1|6408.5|6402.5|6409.9|6403.9|6405.7|6399.7|7
1623721610000|2021-06-15 01:46:50|6408.6|6402.6|6409.9|6403.9|6409.9|6403.9|6408.4|6402.4|2
1623721620000|2021-06-15 01:47:00|6409.7|6403.7|6409.4|6403.4|6409.7|6403.7|6409.4|6403.4|0
1623721630000|2021-06-15 01:47:10|6409.2|6403.2|6409.2|6403.2|6409.4|6403.4|6408.9|6402.9|0
1623721640000|2021-06-15 01:47:20|6409.1|6403.1|6409.7|6403.7|6410.2|6404.2|6409.1|6403.1|1
1623721650000|2021-06-15 01:47:30|6409.4|6403.4|6414.5|6408.5|6414.5|6408.5|6409.4|6403.4|19
1623721660000|2021-06-15 01:47:40|6414.9|6408.9|6417.7|6411.7|6419|6413|6414.9|6408.9|6
1623721670000|2021-06-15 01:47:50|6417.2|6411.2|6411.4|6405.4|6417.2|6411.2|6411.4|6405.4|9
1623721680000|2021-06-15 01:48:00|6410.6|6404.6|6406|6400|6410.6|6404.6|6403.8|6397.8|12
1623721690000|2021-06-15 01:48:10|6409|6403|6404.9|6398.9|6409.8|6403.8|6404.3|6398.3|11
1623721700000|2021-06-15 01:48:20|6405.3|6399.3|6405.5|6399.5|6405.5|6399.5|6405|6399|0
1623721710000|2021-06-15 01:48:30|6406.3|6400.3|6406.3|6400.3|6406.3|6400.3|6406.3|6400.3|0
1623721720000|2021-06-15 01:48:40|6406.8|6400.8|6414.4|6408.4|6414.4|6408.4|6404.8|6398.8|56
1623721730000|2021-06-15 01:48:50|6414.9|6408.9|6411.4|6405.4|6415.1|6409.1|6411.4|6405.4|22
1623721740000|2021-06-15 01:49:00|6408.1|6402.1|6408.1|6402.1|6408.1|6402.1|6408.1|6402.1|3
1623721750000|2021-06-15 01:49:10|6407.9|6401.9|6407.9|6401.9|6407.9|6401.9|6407.9|6401.9|0
1623721760000|2021-06-15 01:49:20|6406.9|6400.9|6406.6|6400.6|6406.9|6400.9|6406.6|6400.6|0
1623721780000|2021-06-15 01:49:40|6406.7|6400.7|6407.1|6401.1|6407.1|6401.1|6406.7|6400.7|0
1623721790000|2021-06-15 01:49:50|6407.2|6401.2|6408.1|6402.1|6408.1|6402.1|6407.2|6401.2|2
1623721800000|2021-06-15 01:50:00|6406.6|6400.6|6406.6|6400.6|6406.6|6400.6|6406.6|6400.6|2
1623721810000|2021-06-15 01:50:10|||||||||1
1623721830000|2021-06-15 01:50:30|6406.8|6400.8|6406.7|6400.7|6408.2|6402.2|6406.7|6400.7|3
1623721840000|2021-06-15 01:50:40|6407.1|6401.1|6406.6|6400.6|6407.1|6401.1|6406.6|6400.6|1
1623721850000|2021-06-15 01:50:50|6406.8|6400.8|6408.1|6402.1|6408.1|6402.1|6406.8|6400.8|0
1623721860000|2021-06-15 01:51:00|6408.6|6402.6|6408.6|6402.6|6408.6|6402.6|6408.6|6402.6|0
1623721880000|2021-06-15 01:51:20|6408.7|6402.7|6413.1|6407.1|6413.1|6407.1|6408.7|6402.7|4
1623721890000|2021-06-15 01:51:30|6413.6|6407.6|6410.6|6404.6|6413.6|6407.6|6410.6|6404.6|4
1623721900000|2021-06-15 01:51:40|6410.8|6404.8|6410.6|6404.6|6410.8|6404.8|6410.6|6404.6|1
1623721910000|2021-06-15 01:51:50|6411.3|6405.3|6412.1|6406.1|6412.1|6406.1|6411.3|6405.3|15
1623721920000|2021-06-15 01:52:00|6413.5|6407.5|6413.1|6407.1|6413.5|6407.5|6413.1|6407.1|4
1623721930000|2021-06-15 01:52:10|6413.7|6407.7|6409.2|6403.2|6413.7|6407.7|6409.2|6403.2|7
1623721940000|2021-06-15 01:52:20|6410.1|6404.1|6411.6|6405.6|6413.6|6407.6|6410.1|6404.1|4
1623721950000|2021-06-15 01:52:30|6412.3|6406.3|6414.1|6408.1|6414.1|6408.1|6412.3|6406.3|0
1623721960000|2021-06-15 01:52:40|6412.6|6406.6|6410.6|6404.6|6412.6|6406.6|6410.6|6404.6|4
1623721970000|2021-06-15 01:52:50|6409.8|6403.8|6410.6|6404.6|6410.6|6404.6|6409.8|6403.8|1
1623721980000|2021-06-15 01:53:00|6410.1|6404.1|6410.9|6404.9|6414.6|6408.6|6410.1|6404.1|10
1623721990000|2021-06-15 01:53:10|6410.6|6404.6|6411.1|6405.1|6411.1|6405.1|6410.2|6404.2|1
1623722000000|2021-06-15 01:53:20|6411.7|6405.7|6414.3|6408.3|6416.8|6410.7|6411.7|6405.7|22
1623722010000|2021-06-15 01:53:30|6414.8|6408.8|6413.1|6407.1|6415.8|6409.8|6413.1|6407.1|1
1623722020000|2021-06-15 01:53:40|6412.7|6406.7|6409.6|6403.6|6412.7|6406.7|6409.6|6403.6|2
1623722030000|2021-06-15 01:53:50|6409.4|6403.4|6412.7|6406.7|6412.7|6406.7|6409.3|6403.3|6
1623722040000|2021-06-15 01:54:00|6413.2|6407.2|6412.8|6406.8|6416.3|6409.7|6412.7|6406.3|2
1623722050000|2021-06-15 01:54:10|6412.7|6406.7|6413.2|6407.2|6413.2|6407.2|6412.7|6406.7|0
1623722060000|2021-06-15 01:54:20|6412.5|6406.5|6414.8|6408.8|6414.8|6408.8|6412.5|6406.5|1
1623722070000|2021-06-15 01:54:30|6414.5|6408.5|6414.5|6408.5|6414.5|6408.5|6414.5|6408.5|0
1623722090000|2021-06-15 01:54:50|6415|6409|6415|6409|6415|6409|6415|6409|0
1623722100000|2021-06-15 01:55:00|6415.5|6409.5|6415.1|6409.1|6415.5|6409.5|6414.6|6408.6|10
1623722110000|2021-06-15 01:55:10|6415|6409|6413.1|6407.1|6415|6409|6413.1|6407.1|1
1623722130000|2021-06-15 01:55:30|6413.6|6407.6|6413.8|6407.8|6413.8|6407.8|6413.3|6407.3|0
1623722140000|2021-06-15 01:55:40|6414.3|6408.3|6415.6|6409.6|6415.6|6409.6|6414.3|6408.3|0
1623722150000|2021-06-15 01:55:50|6416.7|6410.7|6421|6415|6421|6415|6416.7|6410.7|10
1623722160000|2021-06-15 01:56:00|6420.9|6414.9|6419.4|6413.4|6421|6415|6419.4|6413.4|2
1623722170000|2021-06-15 01:56:10|6419.8|6413.8|6418.9|6412.9|6419.8|6413.8|6418.9|6412.9|7
1623722190000|2021-06-15 01:56:30|6419.3|6413.3|6419.3|6413.3|6419.3|6413.3|6419.3|6413.3|0
1623722200000|2021-06-15 01:56:40|6420.5|6414.5|6419.8|6413.8|6420.5|6414.5|6419.8|6413.8|2
1623722210000|2021-06-15 01:56:50|6419|6413|6418.8|6412.8|6419|6413|6418.8|6412.8|0
1623722220000|2021-06-15 01:57:00|6418.6|6412.6|6418.6|6412.6|6418.6|6412.6|6418.6|6412.6|0
1623722230000|2021-06-15 01:57:10|6420|6414|6419.3|6413.3|6420|6414|6419.3|6413.3|6
1623722240000|2021-06-15 01:57:20|6419.1|6413.1|6419.1|6413.1|6419.1|6413.1|6419.1|6413.1|0
1623722250000|2021-06-15 01:57:30|6418.8|6412.8|6421.9|6415.9|6421.9|6415.9|6418.8|6411.9|3
1623722260000|2021-06-15 01:57:40|6422|6416|6422.8|6416.8|6422.8|6416.8|6422|6416|0
1623722270000|2021-06-15 01:57:50|6423.1|6417.1|6422|6416|6424.3|6418.3|6422|6416|2
1623722280000|2021-06-15 01:58:00|6422.5|6416.5|6422|6416|6423.5|6417.5|6422|6416|9
1623722290000|2021-06-15 01:58:10|6421.4|6415.4|6421.8|6415.8|6421.8|6415.8|6420.9|6414.9|5
1623722300000|2021-06-15 01:58:20|6421.6|6415.6|6421.4|6415.4|6421.6|6415.6|6420.8|6414.8|1
1623722320000|2021-06-15 01:58:40|6421.5|6415.5|6421.3|6415.3|6421.5|6415.5|6421.3|6415.3|0
1623722330000|2021-06-15 01:58:50|6421.1|6415.1|6425.3|6415.3|6425.3|6415.8|6421.1|6415.1|1
1623722340000|2021-06-15 01:59:00|6424.9|6414.9|6429.1|6414.1|6429.1|6415.8|6424.9|6414.1|0
1623722350000|2021-06-15 01:59:10|6426.8|6416.8|6426.3|6416.3|6426.8|6416.8|6426.3|6416.3|0
1623722360000|2021-06-15 01:59:20|6426.6|6416.6|6425.6|6419.6|6426.6|6420.5|6424.8|6416.6|2
1623722370000|2021-06-15 01:59:30|6426.1|6420.1|6426.1|6420.1|6426.1|6420.1|6426.1|6420.1|0
1623722400000|2021-06-15 02:00:00|6425.8|6419.8|6425.9|6419.9|6426.9|6420.9|6425.3|6419.3|2
1623722420000|2021-06-15 02:00:20|6426.4|6420.4|6428|6422|6428|6422|6426.4|6420.4|3
1623722450000|2021-06-15 02:00:50|6427.5|6421.5|6427.5|6421.5|6427.5|6421.5|6427.5|6421.5|1
1623722460000|2021-06-15 02:01:00|6426.4|6420.4|6426.5|6420.5|6426.9|6420.9|6426.4|6420.4|2
1623722470000|2021-06-15 02:01:10|6426.4|6420.4|6425.8|6419.8|6426.4|6420.4|6425.8|6419.8|0
1623722500000|2021-06-15 02:01:40|6425.6|6419.6|6425.6|6419.6|6425.6|6419.6|6425.6|6419.6|0
1623722520000|2021-06-15 02:02:00|6425.3|6419.3|6419.8|6413.8|6425.8|6419.8|6418.6|6412.6|2
1623722530000|2021-06-15 02:02:10|6420.3|6414.3|6419.8|6413.8|6420.8|6414.8|6419.8|6413.8|3
1623722540000|2021-06-15 02:02:20|6419.9|6413.9|6419.9|6413.9|6419.9|6413.9|6419.9|6413.9|2
1623722550000|2021-06-15 02:02:30|6419.8|6413.8|6422|6416|6422|6416|6419.8|6413.8|5
1623722560000|2021-06-15 02:02:40|6422.3|6416.3|6423.9|6417.9|6424.4|6418.4|6422.3|6416.3|0
1623722570000|2021-06-15 02:02:50|6423|6417|6421.6|6415.6|6423|6417|6421.6|6415.6|5
1623722580000|2021-06-15 02:03:00|6420.5|6414.5|6423.9|6417.9|6423.9|6417.9|6420.5|6414.5|6
1623722590000|2021-06-15 02:03:10|6424.5|6418.5|6424.5|6418.5|6424.5|6418.5|6423.9|6417.9|2
1623722600000|2021-06-15 02:03:20|6424.7|6418.7|6424.9|6418.9|6425|6419|6424.7|6418.7|0
1623722620000|2021-06-15 02:03:40|6426|6420|6426.2|6420.2|6427.7|6421.7|6426|6420|3
1623722630000|2021-06-15 02:03:50|6426.4|6420.4|6427.9|6421.9|6427.9|6421.9|6426.4|6420.4|0
1623722640000|2021-06-15 02:04:00|6427.5|6421.5|6426|6420|6427.5|6421.5|6426|6420|2
1623722650000|2021-06-15 02:04:10|6426.9|6420.9|6425.5|6419.5|6426.9|6420.9|6425.5|6419.5|2
1623722670000|2021-06-15 02:04:30|6426|6420|6426|6420|6426|6420|6426|6420|0
1623722680000|2021-06-15 02:04:40|6426.5|6420.5|6427|6421|6427|6421|6426.5|6420.5|0
1623722700000|2021-06-15 02:05:00|6427.4|6421.4|6427|6421|6428|6422|6427|6421|1
1623722710000|2021-06-15 02:05:10|6426.9|6420.9|6426.5|6420.5|6427|6421|6426.5|6420.5|2
1623722720000|2021-06-15 02:05:20|6425.4|6419.4|6426|6420|6426|6420|6425.4|6419.4|4
1623722740000|2021-06-15 02:05:40|6425|6419|6423.9|6417.9|6425|6419|6423.9|6417.9|4
1623722750000|2021-06-15 02:05:50|6423.5|6417.5|6421.5|6415.5|6423.5|6417.5|6421.5|6415.5|1
1623722760000|2021-06-15 02:06:00|6419.7|6413.7|6419.4|6413.4|6420.4|6414.4|6419.4|6413.4|6
1623722770000|2021-06-15 02:06:10|6419.9|6413.9|6419.9|6409.9|6419.9|6413.9|6419.9|6409.9|0
1623722780000|2021-06-15 02:06:20|6418.9|6412.9|6419.9|6409.9|6419.9|6412.9|6418.9|6409.5|0
1623722790000|2021-06-15 02:06:30|6419.5|6409.5|6419|6409|6419.5|6409.5|6419|6409|3
1623722800000|2021-06-15 02:06:40|6418.5|6408.5|6416.4|6410.4|6418.5|6410.4|6416.4|6408.5|0
1623722810000|2021-06-15 02:06:50|6416|6410|6415.5|6409.5|6416|6410|6415.5|6409.5|0
1623722820000|2021-06-15 02:07:00|6415.9|6409.9|6415.5|6409.5|6415.9|6409.9|6415.5|6409.5|1
1623722830000|2021-06-15 02:07:10|6414.9|6408.9|6416.7|6410.7|6416.7|6410.7|6414.9|6408.9|2
1623722840000|2021-06-15 02:07:20|6416.9|6410.9|6416.9|6410.9|6416.9|6410.9|6416.9|6410.9|0
1623722850000|2021-06-15 02:07:30|6415.8|6409.8|6419.4|6413.4|6419.4|6413.4|6415.8|6409.8|2
1623722860000|2021-06-15 02:07:40|6419.9|6413.9|6418.4|6412.4|6420.2|6414.2|6418.4|6412.4|1
1623722870000|2021-06-15 02:07:50|6419.7|6413.7|6419.9|6413.9|6419.9|6413.9|6419.7|6413.7|0
1623722890000|2021-06-15 02:08:10|6419.5|6413.5|6418.5|6412.5|6419.5|6413.5|6418.5|6412.5|1
1623722920000|2021-06-15 02:08:40|6418|6412|6418|6412|6418|6412|6418|6412|0
1623722930000|2021-06-15 02:08:50|6418.1|6412.1|6418.2|6412.2|6418.5|6412.5|6418.1|6412.1|0
1623722940000|2021-06-15 02:09:00|6418.4|6412.4|6415.2|6409.2|6418.4|6412.4|6415.2|6409.2|5
1623722950000|2021-06-15 02:09:10|6415.4|6409.4|6415.2|6409.2|6415.7|6409.7|6415.2|6409.2|10
1623722960000|2021-06-15 02:09:20|6415.4|6409.4|6414.2|6408.2|6415.7|6409.7|6412.6|6406.6|7
1623722970000|2021-06-15 02:09:30|6413.9|6407.9|6414.2|6408.2|6414.2|6408.2|6413.7|6407.7|0
1623722980000|2021-06-15 02:09:40|6412.9|6406.9|6412.4|6406.4|6412.9|6406.9|6412.2|6406.2|0
1623722990000|2021-06-15 02:09:50|6413.1|6407.1|6410.1|6404.1|6413.1|6407.1|6410.1|6404.1|3
1623723000000|2021-06-15 02:10:00|6409.6|6403.6|6408.6|6402.6|6409.6|6403.6|6408.6|6402.6|1
1623723010000|2021-06-15 02:10:10|6409|6403|6408.1|6402.1|6409|6403|6408.1|6402.1|1
1623723020000|2021-06-15 02:10:20|6407.4|6401.4|6406.6|6400.6|6408.8|6402.8|6406.6|6400.6|5
1623723030000|2021-06-15 02:10:30|6406|6400|6405.8|6399.8|6406.3|6400.3|6405.8|6399.8|2
1623723040000|2021-06-15 02:10:40|6405.7|6399.7|6406.2|6400.2|6406.2|6400.2|6405.7|6399.7|2
1623723050000|2021-06-15 02:10:50|6406.7|6400.7|6406.2|6400.2|6406.7|6400.7|6406.2|6400.2|0
1623723060000|2021-06-15 02:11:00|6406.7|6400.7|6407.8|6401.8|6408.2|6402.2|6406.7|6400.7|1
1623723090000|2021-06-15 02:11:30|6408.3|6402.3|6408.8|6402.8|6408.8|6402.8|6408.3|6402.3|4
1623723100000|2021-06-15 02:11:40|6409|6403|6408.5|6402.5|6409|6403|6408.5|6402.5|0
1623723110000|2021-06-15 02:11:50|||||||||1
1623723120000|2021-06-15 02:12:00|6408.8|6402.8|6409.2|6403.2|6409.2|6403.2|6408.8|6402.8|2
1623723140000|2021-06-15 02:12:20|6410|6404|6410|6404|6410|6404|6410|6404|1
1623723170000|2021-06-15 02:12:50|6409.5|6403.5|6412.2|6406.2|6412.2|6406.2|6409.5|6403.5|5
1623723190000|2021-06-15 02:13:10|6412.5|6406.5|6412.7|6406.7|6412.7|6406.7|6412.5|6406.5|0
1623723220000|2021-06-15 02:13:40|6412.8|6406.8|6413.7|6407.7|6413.7|6407.7|6412.8|6406.8|0
1623723230000|2021-06-15 02:13:50|6414.1|6408.1|6417.1|6411.1|6417.1|6411.1|6414.1|6408.1|1
1623723240000|2021-06-15 02:14:00|6417.2|6411.2|6417.2|6411.2|6417.2|6411.2|6417.2|6411.2|2
1623723250000|2021-06-15 02:14:10|6417.1|6411.1|6417.1|6411.1|6417.1|6411.1|6417.1|6411.1|1
1623723260000|2021-06-15 02:14:20|6417.4|6411.4|6417.6|6411.6|6417.6|6411.6|6417.4|6411.4|1
1623723270000|2021-06-15 02:14:30|6417.9|6411.9|6418.4|6412.4|6418.4|6412.4|6417.6|6411.6|0
1623723300000|2021-06-15 02:15:00|6418.2|6412.2|6417.4|6411.4|6418.2|6412.2|6417.4|6411.4|0
1623723310000|2021-06-15 02:15:10|6418.7|6412.7|6418.8|6412.8|6418.8|6412.8|6417.6|6411.6|2
1623723320000|2021-06-15 02:15:20|6418.7|6412.7|6418.7|6412.7|6418.7|6412.7|6418.2|6412.2|0
1623723330000|2021-06-15 02:15:30|6418.2|6412.2|6418.2|6412.2|6418.2|6412.2|6418.2|6412.2|1
1623723340000|2021-06-15 02:15:40|6418.1|6412.1|6418.7|6412.7|6418.7|6412.7|6418.1|6412.1|1
1623723350000|2021-06-15 02:15:50|6419.8|6413.8|6419.8|6413.8|6419.8|6413.8|6419.8|6413.8|1
1623723360000|2021-06-15 02:16:00|6419.7|6413.7|6420|6414|6420|6414|6419.7|6413.7|1
1623723400000|2021-06-15 02:16:40|6419.8|6413.8|6418.2|6408.2|6419.8|6413.8|6418|6408.2|7
1623723410000|2021-06-15 02:16:50|6416.1|6410.1|6415.1|6409.1|6416.1|6410.1|6415.1|6409.1|0
1623723420000|2021-06-15 02:17:00|6414.8|6408.8|6414.9|6408.9|6414.9|6408.9|6414.8|6408.8|2
1623723440000|2021-06-15 02:17:20|6413.5|6407.5|6412.2|6406.2|6413.5|6407.5|6412.2|6406.2|2
1623723450000|2021-06-15 02:17:30|6412.5|6406.5|6412.5|6406.5|6412.5|6406.5|6412.5|6406.5|1
1623723460000|2021-06-15 02:17:40|6412.2|6406.2|6412.2|6406.2|6412.2|6406.2|6412.2|6406.2|0
1623723480000|2021-06-15 02:18:00|6416.4|6406.4|6419.1|6404.1|6419.1|6406.4|6416.4|6404.1|5
1623723490000|2021-06-15 02:18:10|6419.9|6404.9|6419.9|6404.9|6419.9|6404.9|6419.9|6404.9|0
1623723500000|2021-06-15 02:18:20|6419.6|6404.6|6419.6|6404.6|6419.6|6404.6|6419.6|6404.6|0
1623723510000|2021-06-15 02:18:30|6421.2|6406.2|6421.2|6406.2|6421.2|6406.2|6421.2|6406.2|7
1623723520000|2021-06-15 02:18:40|||||||||3
1623723550000|2021-06-15 02:19:10|6421.3|6406.3|6421.3|6406.3|6421.3|6406.3|6421.3|6406.3|0
1623723570000|2021-06-15 02:19:30|6421.2|6406.2|6421.2|6406.2|6421.2|6406.2|6421.2|6406.2|0
1623723580000|2021-06-15 02:19:40|6420.7|6405.7|6420.3|6410.3|6420.8|6410.3|6419.3|6405.7|1
1623723590000|2021-06-15 02:19:50|6420.4|6410.4|6420.4|6410.4|6420.4|6410.4|6420.4|6410.4|0
1623723600000|2021-06-15 02:20:00|6420.9|6410.9|6424.2|6418.2|6424.2|6418.2|6420.1|6410.9|23
1623723610000|2021-06-15 02:20:10|6424.3|6418.3|6424.8|6418.8|6424.8|6418.8|6424.3|6418.3|0
1623723620000|2021-06-15 02:20:20|6429.7|6423.7|6427.3|6421.3|6429.7|6423.7|6427.3|6421.3|28
1623723640000|2021-06-15 02:20:40|6427.8|6421.8|6429.3|6423.3|6429.3|6423.3|6427.8|6421.8|2
1623723650000|2021-06-15 02:20:50|6428.7|6422.7|6428.7|6422.7|6428.7|6422.7|6428.7|6422.7|0
1623723660000|2021-06-15 02:21:00|6428.6|6422.6|6428.5|6422.5|6428.6|6422.6|6427.8|6421.8|1
1623723680000|2021-06-15 02:21:20|6429|6423|6429|6423|6429|6423|6428.5|6422.5|3
1623723690000|2021-06-15 02:21:30|6430.1|6424.1|6430.1|6424.1|6430.1|6424.1|6430.1|6424.1|1
1623723700000|2021-06-15 02:21:40|6431|6425|6430.8|6424.8|6431.3|6425.3|6430.8|6424.8|1
1623723720000|2021-06-15 02:22:00|6430|6424|6430|6424|6430|6424|6430|6424|1
1623723730000|2021-06-15 02:22:10|6431|6425|6431.1|6425.1|6431.1|6425.1|6431|6425|2
1623723750000|2021-06-15 02:22:30|6431|6425|6431|6425|6431|6425|6431|6425|0
1623723770000|2021-06-15 02:22:50|6431.9|6425.9|6431.5|6425.5|6431.9|6425.9|6431.5|6425.5|7
1623723790000|2021-06-15 02:23:10|6431.3|6425.3|6431.3|6425.3|6431.3|6425.3|6430.1|6424.1|1
1623723830000|2021-06-15 02:23:50|6430.8|6424.8|6430.8|6424.8|6430.8|6424.8|6430.8|6424.8|3
1623723840000|2021-06-15 02:24:00|6430.9|6424.9|6430.8|6424.8|6430.9|6424.9|6430.1|6424.1|1
1623723880000|2021-06-15 02:24:40|6430.1|6424.1|6430.2|6424.2|6430.2|6424.2|6430.1|6424.1|0
1623723900000|2021-06-15 02:25:00|6431.3|6425.3|6431.3|6425.3|6431.3|6425.3|6431.3|6425.3|0
1623723930000|2021-06-15 02:25:30|6431.7|6425.7|6430.7|6424.7|6431.7|6425.7|6430.7|6424.7|1
1623723960000|2021-06-15 02:26:00|6429.9|6423.9|6429.9|6423.9|6429.9|6423.9|6429.9|6423.9|0
1623724030000|2021-06-15 02:27:10|6430.5|6424.5|6430.2|6424.2|6430.5|6424.5|6430.2|6424.2|6
1623724040000|2021-06-15 02:27:20|6430.5|6424.5|6430.5|6424.5|6430.5|6424.5|6430.5|6424.5|0
1623724050000|2021-06-15 02:27:30|6430.9|6424.9|6429.5|6423.5|6431.2|6425.2|6429.5|6423.5|4
1623724060000|2021-06-15 02:27:40|6429.4|6423.4|6428.9|6422.9|6429.4|6423.4|6428.9|6422.9|2
1623724070000|2021-06-15 02:27:50|||||||||1
1623724080000|2021-06-15 02:28:00|6428.8|6422.8|6428.4|6422.4|6428.8|6422.8|6428.4|6422.4|0
1623724100000|2021-06-15 02:28:20|6428|6422|6427|6421|6428|6422|6427|6421|2
1623724110000|2021-06-15 02:28:30|6427.4|6421.4|6427.4|6421.4|6427.4|6421.4|6427.4|6421.4|0
1623724120000|2021-06-15 02:28:40|6427|6421|6427|6421|6427|6421|6427|6421|0
1623724140000|2021-06-15 02:29:00|6427.4|6421.4|6426.9|6420.9|6427.6|6421.6|6426.9|6420.9|0
1623724150000|2021-06-15 02:29:10|6426.5|6420.5|6426.5|6420.5|6426.5|6420.5|6426.5|6420.5|0
1623724160000|2021-06-15 02:29:20|6426.4|6420.4|6426.4|6420.4|6426.4|6420.4|6426.4|6420.4|0
1623724200000|2021-06-15 02:30:00|6426.5|6420.5|6432.5|6422.5|6432.5|6422.5|6426.5|6420.5|3
1623724210000|2021-06-15 02:30:10|6430|6424|6430.4|6424.4|6432.5|6424.4|6430|6422.5|0
1623724220000|2021-06-15 02:30:20|6431.8|6421.8|6432.5|6422.5|6432.5|6422.5|6431.8|6421.8|0
1623724230000|2021-06-15 02:30:30|6432.8|6422.8|6433.2|6423.2|6433.2|6423.2|6432.8|6422.8|2
1623724240000|2021-06-15 02:30:40|6433.3|6427.3|6433.4|6427.4|6433.4|6427.4|6433.2|6427.2|2
1623724250000|2021-06-15 02:30:50|6433.3|6427.3|6432.8|6426.8|6433.3|6427.3|6432.3|6426.3|1
1623724260000|2021-06-15 02:31:00|6432.9|6426.9|6432.9|6426.9|6432.9|6426.9|6432.9|6426.9|0
1623724270000|2021-06-15 02:31:10|6432.8|6426.8|6432.8|6426.8|6432.9|6426.9|6432.8|6426.8|0
1623724280000|2021-06-15 02:31:20|6432.9|6426.9|6432.8|6426.8|6432.9|6426.9|6431.9|6425.9|0
1623724300000|2021-06-15 02:31:40|6429.8|6423.8|6429.8|6423.8|6429.8|6423.8|6429.8|6423.8|1
1623724310000|2021-06-15 02:31:50|6430.2|6424.2|6429.8|6423.8|6430.2|6424.2|6429.4|6423.4|0
1623724320000|2021-06-15 02:32:00|6429.4|6423.4|6429.8|6423.8|6429.8|6423.8|6429.4|6423.4|0
1623724330000|2021-06-15 02:32:10|6429.4|6423.4|6433.3|6423.3|6433.3|6423.4|6429.4|6422.8|6
1623724340000|2021-06-15 02:32:20|6432.9|6422.9|6432.9|6422.9|6432.9|6422.9|6432.9|6422.9|0
1623724360000|2021-06-15 02:32:40|6431.5|6425.5|6432.4|6426.4|6437.4|6429.3|6431.5|6425.5|1
1623724380000|2021-06-15 02:33:00|6432.3|6426.3|6432.8|6422.8|6432.8|6426.3|6432.3|6422.8|1
1623724430000|2021-06-15 02:33:50|6432.6|6422.6|6432.8|6422.8|6432.8|6422.8|6432.3|6422.3|1
1623724440000|2021-06-15 02:34:00|6432.9|6422.9|6432.9|6422.9|6432.9|6422.9|6432.9|6422.9|0
1623724450000|2021-06-15 02:34:10|6432.8|6422.8|6429.8|6423.8|6432.8|6423.8|6429.4|6422.4|0
1623724460000|2021-06-15 02:34:20|6429.1|6423.1|6428.8|6422.8|6429.1|6423.1|6428.8|6422.8|0
1623724490000|2021-06-15 02:34:50|6428.9|6422.9|6428.8|6422.8|6428.9|6422.9|6428.8|6422.8|1
1623724520000|2021-06-15 02:35:20|6429.8|6423.8|6429.8|6423.8|6429.8|6423.8|6429.8|6423.8|0
1623724530000|2021-06-15 02:35:30|6430.1|6424.1|6430.4|6424.4|6430.7|6424.7|6429.6|6423.6|3
1623724540000|2021-06-15 02:35:40|6431.1|6425.1|6432.1|6426.1|6432.1|6426.1|6431.1|6425.1|13
1623724550000|2021-06-15 02:35:50|6431.9|6425.9|6431.6|6425.6|6431.9|6425.9|6431.1|6425.1|2
1623724560000|2021-06-15 02:36:00|6431.3|6425.3|6430.6|6424.6|6431.3|6425.3|6430.6|6424.6|3
1623724570000|2021-06-15 02:36:10|6430.8|6424.8|6429.2|6423.2|6430.8|6424.8|6428.6|6422.6|4
1623724580000|2021-06-15 02:36:20|6430.1|6424.1|6429.6|6423.6|6430.1|6424.1|6427.6|6421.6|5
1623724590000|2021-06-15 02:36:30|6428.4|6422.4|6428.1|6422.1|6428.4|6422.4|6427.5|6421.5|7
1623724600000|2021-06-15 02:36:40|6428.6|6422.6|6430.9|6424.9|6430.9|6424.9|6428.6|6422.6|5
1623724610000|2021-06-15 02:36:50|6431.4|6425.4|6432.6|6426.6|6432.6|6426.6|6431.4|6425.4|0
1623724620000|2021-06-15 02:37:00|6431.6|6425.6|6433.5|6427.5|6433.5|6427.5|6431.3|6425.3|1
1623724630000|2021-06-15 02:37:10|6432.9|6426.9|6434.8|6428.8|6434.8|6428.8|6432.9|6426.9|0
1623724640000|2021-06-15 02:37:20|6434.3|6428.3|6434.3|6428.3|6436.1|6430.1|6434.3|6428.3|8
1623724650000|2021-06-15 02:37:30|6433.9|6427.9|6434.8|6428.8|6434.8|6428.8|6433.4|6427.4|0
1623724660000|2021-06-15 02:37:40|6435.1|6429.1|6439.1|6433.1|6439.1|6433.1|6433.8|6427.8|3
1623724670000|2021-06-15 02:37:50|6439.8|6433.8|6436.8|6430.8|6439.8|6433.8|6436.3|6430.3|5
1623724680000|2021-06-15 02:38:00|6436.9|6430.9|6438.3|6432.3|6438.3|6432.3|6436.9|6430.9|2
1623724690000|2021-06-15 02:38:10|6440.3|6434.3|6440.4|6434.4|6440.4|6434.4|6440.1|6434.1|1
1623724700000|2021-06-15 02:38:20|6441.2|6435.2|6442.7|6436.7|6443.1|6437.1|6441.2|6435.2|1
1623724720000|2021-06-15 02:38:40|6443.1|6437.1|6443.6|6437.6|6444.3|6438.3|6443.1|6437.1|4
1623724730000|2021-06-15 02:38:50|6443.9|6437.9|6442.7|6436.7|6444.1|6438.1|6442.7|6436.7|5
1623724740000|2021-06-15 02:39:00|6442.8|6436.8|6441.8|6435.8|6443.3|6437.3|6441.8|6435.8|0
1623724750000|2021-06-15 02:39:10|6442|6436|6442.2|6436.2|6442.3|6436.3|6442|6436|1
1623724760000|2021-06-15 02:39:20|6442.6|6436.6|6443.7|6437.7|6443.7|6437.7|6442.6|6436.6|1
1623724770000|2021-06-15 02:39:30|6443.3|6437.3|6443.7|6437.7|6443.7|6437.7|6443.2|6437.2|3
1623724780000|2021-06-15 02:39:40|6443.3|6437.3|6442.8|6436.8|6443.3|6437.3|6442.8|6436.8|0
1623724790000|2021-06-15 02:39:50|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|0
1623724800000|2021-06-15 02:40:00|6443|6437|6440.7|6434.7|6443|6437|6440.7|6434.7|3
1623724810000|2021-06-15 02:40:10|6440.8|6434.8|6440.7|6434.7|6440.8|6434.8|6440.7|6434.7|0
1623724830000|2021-06-15 02:40:30|6441.2|6435.2|6440.3|6434.3|6441.2|6435.2|6440.3|6434.3|0
1623724840000|2021-06-15 02:40:40|6440.2|6434.2|6439.7|6433.7|6440.2|6434.2|6439.7|6433.7|0
1623724850000|2021-06-15 02:40:50|6433|6427|6433|6427|6433|6427|6433|6427|3
1623724860000|2021-06-15 02:41:00|6433.5|6427.5|6436|6430|6437.1|6431.1|6433.5|6427.5|2
1623724870000|2021-06-15 02:41:10|6436.3|6430.3|6437|6431|6437|6431|6436.3|6430.3|0
1623724880000|2021-06-15 02:41:20|6439.1|6433.1|6438.8|6432.8|6439.6|6433.6|6438.4|6432.4|2
1623724890000|2021-06-15 02:41:30|6438.4|6432.4|6439.3|6433.3|6439.3|6433.3|6438.4|6432.4|0
1623724900000|2021-06-15 02:41:40|6438.9|6432.9|6439.5|6433.5|6439.5|6433.5|6438.9|6432.9|0
1623724910000|2021-06-15 02:41:50|6439.4|6433.4|6439.2|6433.2|6439.4|6433.4|6439.2|6433.2|0
1623724920000|2021-06-15 02:42:00|6439|6433|6439|6433|6439.2|6433.2|6439|6433|0
1623724930000|2021-06-15 02:42:10|6438.7|6432.7|6442.1|6436.1|6444.2|6438.2|6438.7|6432.7|5
1623724940000|2021-06-15 02:42:20|6442.9|6436.9|6442.6|6436.6|6442.9|6436.9|6442.4|6436.4|0
1623724950000|2021-06-15 02:42:30|6442.4|6436.4|6442.1|6436.1|6442.8|6436.8|6442.1|6436.1|0
1623724960000|2021-06-15 02:42:40|6442.8|6436.8|6443.3|6437.3|6443.8|6437.8|6442.8|6436.8|1
1623724970000|2021-06-15 02:42:50|6443.4|6437.4|6443.4|6437.4|6443.4|6437.4|6443.4|6437.4|1
1623724980000|2021-06-15 02:43:00|6444.3|6438.3|6443.9|6437.9|6444.3|6438.3|6443.9|6437.9|2
1623724990000|2021-06-15 02:43:10|6443.6|6437.6|6443.6|6437.6|6443.6|6437.6|6443.6|6437.6|0
1623725000000|2021-06-15 02:43:20|6443.9|6437.9|6444.3|6438.3|6444.3|6438.3|6443.6|6437.6|0
1623725010000|2021-06-15 02:43:30|6443.9|6437.9|6443.9|6437.9|6443.9|6437.9|6443.9|6437.9|0
1623725020000|2021-06-15 02:43:40|6444.3|6438.3|6443.9|6437.9|6444.3|6438.3|6443.9|6437.9|0
1623725040000|2021-06-15 02:44:00|6444.3|6438.3|6443.9|6437.9|6444.7|6438.7|6443.9|6437.9|1
1623725050000|2021-06-15 02:44:10|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|0
1623725060000|2021-06-15 02:44:20|6443.6|6437.6|6443.9|6437.9|6444|6438|6443.6|6437.6|1
1623725070000|2021-06-15 02:44:30|6444.6|6438.6|6444.6|6438.6|6444.6|6438.6|6444.6|6438.6|0
1623725080000|2021-06-15 02:44:40|6445.6|6439.6|6443.9|6437.9|6445.9|6439.9|6443.9|6437.9|4
1623725090000|2021-06-15 02:44:50|6443.6|6437.6|6443.6|6437.6|6443.6|6437.6|6443.6|6437.6|0
1623725100000|2021-06-15 02:45:00|6443.9|6437.9|6443.9|6437.9|6443.9|6437.9|6443.9|6437.9|0
1623725110000|2021-06-15 02:45:10|6443|6437|6444.6|6438.6|6444.6|6438.6|6443|6437|1
1623725120000|2021-06-15 02:45:20|6443.9|6437.9|6443.4|6437.4|6444.3|6438.3|6443.4|6437.4|0
1623725130000|2021-06-15 02:45:30|6443.8|6437.8|6444.1|6438.1|6444.3|6438.3|6443.8|6437.8|0
1623725140000|2021-06-15 02:45:40|6443.8|6437.8|6444.3|6438.3|6444.3|6438.3|6443.8|6437.8|0
1623725160000|2021-06-15 02:46:00|6444.1|6438.1|6444.1|6438.1|6444.3|6438.3|6444.1|6438.1|0
1623725170000|2021-06-15 02:46:10|6444.3|6438.3|6444.3|6438.3|6444.3|6438.3|6444.3|6438.3|0
1623725180000|2021-06-15 02:46:20|6444.1|6438.1|6444.1|6438.1|6444.3|6438.3|6444.1|6438.1|0
1623725190000|2021-06-15 02:46:30|6444.9|6438.9|6444.9|6438.9|6444.9|6438.9|6444.9|6438.9|1
1623725210000|2021-06-15 02:46:50|6445|6439|6444.9|6438.9|6445.4|6439.4|6444.9|6438.9|1
1623725220000|2021-06-15 02:47:00|6445.3|6439.3|6445.8|6439.8|6446.3|6440.3|6444.9|6438.9|2
1623725280000|2021-06-15 02:48:00|6445.4|6439.4|6443.8|6437.8|6445.4|6439.4|6443.8|6437.8|4
1623725300000|2021-06-15 02:48:20|6443.9|6437.9|6443.8|6437.8|6444.6|6438.6|6443.8|6437.8|0
1623725310000|2021-06-15 02:48:30|6444.1|6438.1|6444.6|6438.6|6444.6|6438.6|6444.1|6438.1|0
1623725330000|2021-06-15 02:48:50|6444.3|6438.3|6444.6|6438.6|6444.6|6438.6|6444.3|6438.3|1
1623725340000|2021-06-15 02:49:00|||||||||1
1623725360000|2021-06-15 02:49:20|||||||||1
1623725390000|2021-06-15 02:49:50|6444.5|6438.5|6444.1|6438.1|6444.5|6438.5|6444.1|6438.1|1
1623725400000|2021-06-15 02:50:00|||||||||5
1623725450000|2021-06-15 02:50:50|6444.4|6438.4|6444.1|6438.1|6444.4|6438.4|6444.1|6438.1|1
1623725470000|2021-06-15 02:51:10|||||||||1
1623725500000|2021-06-15 02:51:40|6441.9|6435.9|6441.9|6435.9|6441.9|6435.9|6441.9|6435.9|2
1623725510000|2021-06-15 02:51:50|||||||||1
1623725530000|2021-06-15 02:52:10|6442.7|6436.7|6442.7|6436.7|6442.7|6436.7|6442.7|6436.7|0
1623725540000|2021-06-15 02:52:20|6443.9|6437.9|6444|6438|6444|6438|6443.9|6437.9|1
1623725550000|2021-06-15 02:52:30|6443.9|6437.9|6444.1|6438.1|6444.1|6438.1|6443.9|6437.9|2
1623725560000|2021-06-15 02:52:40|6444.5|6438.5|6444.5|6438.5|6444.5|6438.5|6444.5|6438.5|0
1623725600000|2021-06-15 02:53:20|6444.6|6438.6|6445.2|6439.2|6445.2|6439.2|6444.6|6438.6|2
1623725610000|2021-06-15 02:53:30|6444.8|6438.8|6444.8|6438.8|6444.8|6438.8|6444.8|6438.8|0
1623725630000|2021-06-15 02:53:50|6443.6|6437.6|6444|6438|6444.3|6438.3|6443.6|6437.6|1
1623725640000|2021-06-15 02:54:00|6443.6|6437.6|6444|6438|6444|6438|6443.6|6437.6|1
1623725650000|2021-06-15 02:54:10|6444.3|6438.3|6446.5|6440.5|6446.5|6440.5|6444.3|6438.3|2
1623725660000|2021-06-15 02:54:20|6446.3|6440.3|6445|6439|6446.3|6440.3|6445|6439|0
1623725700000|2021-06-15 02:55:00|6444.5|6438.5|6445|6439|6445|6439|6444.5|6438.5|1
1623725740000|2021-06-15 02:55:40|6444.6|6438.6|6444.8|6438.8|6444.8|6438.8|6444.6|6438.6|0
1623725750000|2021-06-15 02:55:50|6445|6439|6445|6439|6445|6439|6444.6|6438.6|1
1623725760000|2021-06-15 02:56:00|6444.8|6438.8|6444.8|6438.8|6444.8|6438.8|6444.5|6438.5|0
1623725770000|2021-06-15 02:56:10|6444.5|6438.5|6446.3|6436.3|6446.3|6438.5|6444.5|6436.3|0
1623725790000|2021-06-15 02:56:30|6446.1|6440.1|6444|6438|6446.1|6440.1|6443.5|6437.5|5
1623725800000|2021-06-15 02:56:40|6444.3|6438.3|6444.3|6438.3|6444.5|6438.5|6444|6438|0
1623725810000|2021-06-15 02:56:50|6444|6438|6444.3|6438.3|6444.3|6438.3|6443.6|6437.6|1
1623725850000|2021-06-15 02:57:30|6444|6438|6444|6438|6444|6438|6444|6438|0
1623725860000|2021-06-15 02:57:40|6444.3|6438.3|6444.3|6438.3|6444.3|6438.3|6444.3|6438.3|0
1623725870000|2021-06-15 02:57:50|6444|6438|6444|6438|6444|6438|6444|6438|1
1623725880000|2021-06-15 02:58:00|6444.3|6438.3|6444.3|6438.3|6444.3|6438.3|6444.3|6438.3|0
1623725890000|2021-06-15 02:58:10|6444|6438|6442.3|6436.3|6444|6438|6442.3|6436.3|1
1623725900000|2021-06-15 02:58:20|6442.5|6436.5|6442.3|6436.3|6442.5|6436.5|6442.3|6436.3|1
1623725910000|2021-06-15 02:58:30|6442|6436|6442.2|6436.2|6442.6|6436.6|6442|6436|2
1623725920000|2021-06-15 02:58:40|6441.8|6435.8|6438.4|6432.4|6441.8|6435.8|6438.4|6432.4|0
1623725930000|2021-06-15 02:58:50|6438|6432|6438|6432|6438|6432|6438|6432|1
1623725950000|2021-06-15 02:59:10|6434.9|6428.9|6438.2|6432.2|6438.2|6432.2|6434.9|6428.9|2
1623725990000|2021-06-15 02:59:50|6437.7|6431.7|6438.1|6432.1|6438.1|6432.1|6437.7|6431.7|1
1623726000000|2021-06-15 03:00:00|6437.9|6431.9|6437.9|6431.9|6437.9|6431.9|6437.9|6431.9|0
1623726010000|2021-06-15 03:00:10|6436.3|6430.3|6437.1|6431.1|6437.1|6431.1|6436.3|6430.3|1
1623726020000|2021-06-15 03:00:20|6437.4|6431.4|6437.6|6431.6|6437.6|6431.6|6437.4|6431.4|0
1623726030000|2021-06-15 03:00:30|6437.7|6431.7|6437.7|6431.7|6437.7|6431.7|6437.7|6431.7|0
1623726040000|2021-06-15 03:00:40|6438.1|6432.1|6436.1|6430.1|6438.1|6432.1|6436.1|6430.1|2
1623726050000|2021-06-15 03:00:50|6435.7|6429.7|6434.6|6428.6|6435.7|6429.7|6434.6|6428.6|3
1623726060000|2021-06-15 03:01:00|6434.4|6428.4|6436.8|6430.8|6436.8|6430.8|6434.4|6428.4|0
1623726070000|2021-06-15 03:01:10|6436.9|6430.9|6436.9|6430.9|6436.9|6430.9|6436.9|6430.9|1
1623726080000|2021-06-15 03:01:20|6437.3|6431.3|6437.4|6431.4|6437.4|6431.4|6437.3|6431.3|0
1623726090000|2021-06-15 03:01:30|6437.1|6431.1|6437.1|6431.1|6437.1|6431.1|6437.1|6431.1|0
1623726100000|2021-06-15 03:01:40|6433.6|6427.6|6433.6|6427.6|6433.6|6427.6|6433.6|6427.6|0
1623726110000|2021-06-15 03:01:50|6438.2|6432.2|6436.9|6430.9|6438.9|6432.9|6436.9|6430.9|6
1623726160000|2021-06-15 03:02:40|6437.3|6431.3|6437.3|6431.3|6437.3|6431.3|6437.3|6431.3|2
1623726230000|2021-06-15 03:03:50|6436.4|6430.4|6432.8|6426.8|6436.4|6430.4|6432.4|6426.4|3
1623726240000|2021-06-15 03:04:00|6435.2|6429.2|6434|6428|6435.5|6429.5|6434|6428|4
1623726250000|2021-06-15 03:04:10|6432.4|6426.4|6430.5|6424.5|6432.4|6426.4|6430.5|6424.5|6
1623726270000|2021-06-15 03:04:30|6430.7|6424.7|6430.7|6424.7|6430.7|6424.7|6430.7|6424.7|0
1623726320000|2021-06-15 03:05:20|6430.8|6424.8|6430.8|6424.8|6430.8|6424.8|6430.8|6424.8|2
1623726330000|2021-06-15 03:05:30|6431.2|6425.2|6431.3|6425.3|6431.3|6425.3|6431.2|6425.2|0
1623726350000|2021-06-15 03:05:50|6431.2|6425.2|6431.2|6425.2|6431.2|6425.2|6431.2|6425.2|0
1623726360000|2021-06-15 03:06:00|6431.3|6425.3|6433.4|6427.4|6433.4|6427.4|6431.2|6425.2|1
1623726370000|2021-06-15 03:06:10|6433|6427|6433|6427|6433|6427|6433|6427|0
1623726400000|2021-06-15 03:06:40|6432.2|6426.2|6432.2|6426.2|6432.2|6426.2|6432.2|6426.2|2
1623726410000|2021-06-15 03:06:50|6432.5|6426.5|6432.5|6426.5|6432.5|6426.5|6432.5|6426.5|0
1623726420000|2021-06-15 03:07:00|6432.4|6426.4|6432.4|6426.4|6432.4|6426.4|6432.4|6426.4|1
1623726430000|2021-06-15 03:07:10|6431.7|6425.7|6431.7|6425.7|6431.7|6425.7|6431.7|6425.7|2
1623726500000|2021-06-15 03:08:20|6431.2|6425.2|6430.5|6424.5|6431.2|6425.2|6430.2|6424.2|0
1623726510000|2021-06-15 03:08:30|6430.4|6424.4|6430.4|6424.4|6430.5|6424.5|6430.4|6424.4|0
1623726520000|2021-06-15 03:08:40|6430|6424|6428.4|6422.4|6430|6424|6428.4|6422.4|18
1623726550000|2021-06-15 03:09:10|6426.4|6420.4|6426|6420|6426.4|6420.4|6426|6420|10
1623726580000|2021-06-15 03:09:40|6425.9|6419.9|6425.9|6419.9|6425.9|6419.9|6425.9|6419.9|0
1623726590000|2021-06-15 03:09:50|6426.2|6420.2|6426.7|6420.7|6426.7|6420.7|6426.2|6420.2|1
1623726600000|2021-06-15 03:10:00|6426.6|6420.6|6426.7|6420.7|6426.7|6420.7|6426.6|6420.6|1
1623726620000|2021-06-15 03:10:20|6427.9|6421.9|6427.4|6421.4|6427.9|6421.9|6427.4|6421.4|0
1623726640000|2021-06-15 03:10:40|6427.6|6421.6|6427.3|6421.3|6427.9|6421.9|6427.3|6421.3|0
1623726650000|2021-06-15 03:10:50|6427.4|6421.4|6427.8|6421.8|6427.8|6421.8|6427.4|6421.4|1
1623726670000|2021-06-15 03:11:10|6427.4|6421.4|6427.9|6421.9|6428.1|6422.1|6427.4|6421.4|0
1623726680000|2021-06-15 03:11:20|6428.1|6422.1|6428.1|6422.1|6428.1|6422.1|6428.1|6422.1|0
1623726690000|2021-06-15 03:11:30|6427.9|6421.9|6427.9|6421.9|6427.9|6421.9|6427.9|6421.9|0
1623726710000|2021-06-15 03:11:50|6428.1|6422.1|6428.2|6422.2|6428.2|6422.2|6426.2|6420.2|4
1623726720000|2021-06-15 03:12:00|6429.2|6423.2|6430.8|6424.8|6431.2|6425.2|6428.8|6422.8|6
1623726730000|2021-06-15 03:12:10|6430.4|6424.4|6430.4|6424.4|6430.4|6424.4|6430.4|6424.4|7
1623726760000|2021-06-15 03:12:40|6430.3|6424.3|6429.9|6423.9|6430.3|6424.3|6429.4|6423.4|0
1623726780000|2021-06-15 03:13:00|6430.3|6424.3|6430.3|6424.3|6430.3|6424.3|6430.3|6424.3|0
1623726800000|2021-06-15 03:13:20|6429.9|6423.9|6429.9|6423.9|6429.9|6423.9|6429.9|6423.9|1
1623726810000|2021-06-15 03:13:30|6430.3|6424.3|6430.7|6424.7|6430.8|6424.8|6430.3|6424.3|0
1623726820000|2021-06-15 03:13:40|6430.3|6424.3|6430.3|6424.3|6430.3|6424.3|6430.3|6424.3|0
1623726860000|2021-06-15 03:14:20|6430.8|6424.8|6430.8|6424.8|6430.8|6424.8|6430.8|6424.8|0
1623726870000|2021-06-15 03:14:30|6430.9|6424.9|6431.3|6425.3|6431.3|6425.3|6430.9|6424.9|0
1623726890000|2021-06-15 03:14:50|6431.2|6425.2|6431.2|6425.2|6431.2|6425.2|6431.2|6425.2|0
1623726910000|2021-06-15 03:15:10|6431.7|6425.7|6431.7|6425.7|6431.7|6425.7|6431.7|6425.7|0
1623726920000|2021-06-15 03:15:20|6432.2|6426.2|6432.2|6426.2|6432.2|6426.2|6432.2|6426.2|0
1623726930000|2021-06-15 03:15:30|6432.3|6426.3|6432.3|6426.3|6432.3|6426.3|6432.3|6426.3|0
1623726940000|2021-06-15 03:15:40|6433.2|6427.2|6433.2|6427.2|6433.2|6427.2|6433.2|6427.2|0
1623726950000|2021-06-15 03:15:50|6430.8|6424.8|6430.5|6424.5|6431.7|6425.7|6430.5|6424.5|6
1623726960000|2021-06-15 03:16:00|6430.2|6424.2|6430.9|6424.9|6430.9|6424.9|6429.5|6423.5|2
1623726970000|2021-06-15 03:16:10|6430.6|6424.6|6431.1|6425.1|6431.1|6425.1|6430.6|6424.6|1
1623727000000|2021-06-15 03:16:40|6430.9|6424.9|6430.4|6424.4|6430.9|6424.9|6428.9|6422.9|3
1623727010000|2021-06-15 03:16:50|6430.6|6424.6|6430.6|6424.6|6430.6|6424.6|6430.6|6424.6|0
1623727020000|2021-06-15 03:17:00|6430.2|6424.2|6428.6|6422.6|6430.2|6424.2|6428.6|6422.6|1
1623727030000|2021-06-15 03:17:10|6428.9|6422.9|6428.3|6422.3|6428.9|6422.9|6428.3|6422.3|2
1623727040000|2021-06-15 03:17:20|6429.3|6423.3|6428.8|6422.8|6429.3|6423.3|6428.7|6422.7|2
1623727050000|2021-06-15 03:17:30|6428.9|6422.9|6429.9|6423.9|6429.9|6423.9|6428.9|6422.9|1
1623727060000|2021-06-15 03:17:40|6430.3|6424.3|6430.3|6424.3|6430.3|6424.3|6430.3|6424.3|2
1623727160000|2021-06-15 03:19:20|6430.4|6424.4|6430.8|6424.8|6430.8|6424.8|6430.4|6424.4|1
1623727170000|2021-06-15 03:19:30|6430.4|6424.4|6430.4|6424.4|6430.4|6424.4|6430.4|6424.4|0
1623727180000|2021-06-15 03:19:40|6430.8|6424.8|6430.8|6424.8|6430.8|6424.8|6430.8|6424.8|0
1623727200000|2021-06-15 03:20:00|6430.4|6424.4|6430.8|6424.8|6430.8|6424.8|6430.4|6424.4|0
1623727210000|2021-06-15 03:20:10|6430.4|6424.4|6430.8|6424.8|6430.8|6424.8|6430.4|6424.4|0
1623727220000|2021-06-15 03:20:20|6430.4|6424.4|6430.4|6424.4|6430.4|6424.4|6430.4|6424.4|0
1623727230000|2021-06-15 03:20:30|6430.8|6424.8|6430.8|6424.8|6430.8|6424.8|6430.8|6424.8|0
1623727240000|2021-06-15 03:20:40|6430.4|6424.4|6430.8|6424.8|6430.8|6424.8|6430.4|6424.4|0
1623727290000|2021-06-15 03:21:30|6431.6|6425.6|6431.6|6425.6|6431.6|6425.6|6431.6|6425.6|0
1623727300000|2021-06-15 03:21:40|6431.3|6425.3|6430.8|6424.8|6431.6|6425.6|6429.4|6423.4|4
1623727320000|2021-06-15 03:22:00|6431.1|6425.1|6431.1|6425.1|6431.1|6425.1|6431.1|6425.1|0
1623727330000|2021-06-15 03:22:10|6430.6|6424.6|6430.6|6424.6|6430.6|6424.6|6430.6|6424.6|6
1623727350000|2021-06-15 03:22:30|6431|6425|6431|6425|6431|6425|6431|6425|0
1623727370000|2021-06-15 03:22:50|6431.1|6425.1|6430.8|6424.8|6431.1|6425.1|6430.8|6424.8|0
1623727380000|2021-06-15 03:23:00|6431.1|6425.1|6431.3|6425.3|6431.3|6425.3|6430.8|6424.8|1
1623727390000|2021-06-15 03:23:10|6431.6|6425.6|6431.6|6425.6|6431.6|6425.6|6431.6|6425.6|0
1623727420000|2021-06-15 03:23:40|6431.5|6425.5|6431.5|6425.5|6431.5|6425.5|6431.5|6425.5|0
1623727460000|2021-06-15 03:24:20|6432.5|6426.5|6432.6|6426.6|6432.6|6426.6|6432.5|6426.5|0
1623727480000|2021-06-15 03:24:40|6433.1|6427.1|6433.1|6427.1|6433.1|6427.1|6433.1|6427.1|0
1623727500000|2021-06-15 03:25:00|6433.3|6427.3|6433.3|6427.3|6433.3|6427.3|6433.3|6427.3|0
1623727510000|2021-06-15 03:25:10|6434.3|6428.3|6435.3|6429.3|6435.3|6429.3|6434.3|6428.3|0
1623727520000|2021-06-15 03:25:20|6435.4|6429.4|6435.3|6429.3|6435.4|6429.4|6435.3|6429.3|0
1623727560000|2021-06-15 03:26:00|6435.1|6429.1|6435.4|6429.4|6435.4|6429.4|6435.1|6429.1|2
1623727580000|2021-06-15 03:26:20|6435.3|6429.3|6435.3|6429.3|6435.3|6429.3|6435.3|6429.3|0
1623727590000|2021-06-15 03:26:30|6435.4|6429.4|6435.4|6429.4|6435.4|6429.4|6435.4|6429.4|1
1623727600000|2021-06-15 03:26:40|6436.2|6430.2|6436.2|6430.2|6436.2|6430.2|6436.2|6430.2|1
1623727610000|2021-06-15 03:26:50|6435.7|6429.7|6435.7|6429.7|6435.7|6429.7|6435.7|6429.7|0
1623727620000|2021-06-15 03:27:00|6435.8|6429.8|6435.8|6429.8|6435.8|6429.8|6435.8|6429.8|0
1623727630000|2021-06-15 03:27:10|6435.7|6429.7|6438.2|6432.2|6438.4|6432.4|6435.7|6429.7|5
1623727640000|2021-06-15 03:27:20|6438.6|6432.6|6438.7|6432.7|6438.7|6432.7|6438.2|6432.2|1
1623727660000|2021-06-15 03:27:40|6439|6433|6437.3|6431.3|6439.7|6433.7|6437.3|6431.3|1
1623727670000|2021-06-15 03:27:50|6437.8|6431.8|6438.6|6432.6|6438.6|6432.6|6437.8|6431.8|0
1623727680000|2021-06-15 03:28:00|6438.2|6432.2|6441.5|6435.5|6442.6|6436.6|6437.2|6431.2|3
1623727700000|2021-06-15 03:28:20|6441.6|6435.6|6441.3|6435.3|6442|6436|6441.3|6435.3|6
1623727710000|2021-06-15 03:28:30|6440.8|6434.8|6447.9|6441.9|6448.1|6442.1|6440.3|6434.3|9
1623727720000|2021-06-15 03:28:40|6447.7|6441.7|6448.3|6442.3|6448.6|6442.6|6446.2|6440.2|4
1623727730000|2021-06-15 03:28:50|6448|6442|6448.1|6442.1|6448.1|6442.1|6448|6442|4
1623727740000|2021-06-15 03:29:00|6448.5|6442.5|6449.5|6443.5|6449.5|6443.5|6448.5|6442.5|1
1623727750000|2021-06-15 03:29:10|6449.6|6443.6|6451|6445|6451|6445|6449.6|6443.6|0
1623727760000|2021-06-15 03:29:20|6452.9|6446.9|6452.9|6446.9|6452.9|6446.9|6452.9|6446.9|1
1623727770000|2021-06-15 03:29:30|6452.5|6446.5|6451.5|6441.5|6452.5|6446.5|6449.6|6441.5|1
1623727780000|2021-06-15 03:29:40|6449.6|6443.6|6450.1|6440.1|6451.9|6444.9|6449.6|6440.1|2
1623727790000|2021-06-15 03:29:50|6450.4|6440.4|6447.4|6441.4|6450.4|6441.4|6447.4|6440.4|0
1623727800000|2021-06-15 03:30:00|6447|6441|6448.9|6442.9|6448.9|6442.9|6446.9|6440.9|5
1623727810000|2021-06-15 03:30:10|6449.4|6443.4|6449.5|6443.5|6449.5|6443.5|6449.4|6443.4|0
1623727820000|2021-06-15 03:30:20|6450.4|6444.4|6451|6445|6451|6445|6450.4|6444.4|0
1623727830000|2021-06-15 03:30:30|6450.4|6444.4|6450.3|6444.3|6451.1|6445.1|6449.8|6443.8|3
1623727840000|2021-06-15 03:30:40|6450.6|6444.6|6450|6444|6450.9|6444.9|6449.1|6443.1|4
1623727850000|2021-06-15 03:30:50|6451|6445|6455.4|6449.4|6455.4|6449.4|6451|6445|10
1623727860000|2021-06-15 03:31:00|6455.9|6449.9|6455.4|6449.4|6455.9|6449.9|6455.4|6449.4|3
1623727870000|2021-06-15 03:31:10|6455.3|6449.3|6453.6|6447.6|6455.3|6449.3|6453.6|6447.6|9
1623727880000|2021-06-15 03:31:20|6452.9|6446.9|6451.3|6445.3|6452.9|6446.9|6450.9|6444.9|4
1623727890000|2021-06-15 03:31:30|6450.9|6444.9|6450.4|6444.4|6450.9|6444.9|6450.4|6444.4|0
1623727900000|2021-06-15 03:31:40|6450.8|6444.8|6450.8|6444.8|6450.8|6444.8|6450.8|6444.8|2
1623727910000|2021-06-15 03:31:50|||||||||2
1623727920000|2021-06-15 03:32:00|6451|6445|6451|6445|6451|6445|6451|6445|4
1623727930000|2021-06-15 03:32:10|6451.4|6445.4|6451.8|6445.8|6451.8|6445.8|6451.4|6445.4|0
1623727960000|2021-06-15 03:32:40|6451.6|6445.6|6448.4|6442.4|6451.6|6445.6|6447.5|6441.5|3
1623727970000|2021-06-15 03:32:50|6451|6441|6449.2|6443.2|6451|6443.2|6449.2|6441|0
1623727980000|2021-06-15 03:33:00|6451|6441|6450.3|6444.3|6451|6444.3|6450.3|6441|1
1623728010000|2021-06-15 03:33:30|6452.1|6442.1|6448|6442|6452.1|6442.1|6445.6|6439.6|2
1623728020000|2021-06-15 03:33:40|6447.6|6441.6|6448.1|6442.1|6448.1|6442.1|6447.2|6441.2|1
1623728050000|2021-06-15 03:34:10|6447.7|6441.7|6447.7|6441.7|6447.7|6441.7|6447.7|6441.7|2
1623728070000|2021-06-15 03:34:30|6448.1|6442.1|6448.1|6442.1|6448.1|6442.1|6448.1|6442.1|0
1623728090000|2021-06-15 03:34:50|6447.1|6441.1|6448.1|6442.1|6448.1|6442.1|6447.1|6441.1|4
1623728110000|2021-06-15 03:35:10|6446.5|6440.5|6446.5|6440.5|6446.5|6440.5|6446.5|6440.5|1
1623728120000|2021-06-15 03:35:20|6445.5|6439.5|6445.3|6439.3|6445.5|6439.5|6445.3|6439.3|3
1623728130000|2021-06-15 03:35:30|6445|6439|6443.5|6437.5|6445|6439|6443.5|6437.5|3
1623728150000|2021-06-15 03:35:50|6442.7|6436.7|6442.7|6436.7|6442.7|6436.7|6442.7|6436.7|1
1623728160000|2021-06-15 03:36:00|6442.8|6436.8|6444.3|6438.3|6444.7|6438.7|6442.2|6436.2|4
1623728170000|2021-06-15 03:36:10|6444|6438|6444.5|6438.5|6444.5|6438.5|6444|6438|0
1623728190000|2021-06-15 03:36:30|6445|6439|6445.3|6439.3|6445.3|6439.3|6443.8|6437.8|2
1623728200000|2021-06-15 03:36:40|6445|6439|6445|6439|6445|6439|6445|6439|0
1623728230000|2021-06-15 03:37:10|6441.7|6435.7|6442.7|6436.7|6442.7|6436.7|6441.3|6435.3|7
1623728240000|2021-06-15 03:37:20|6442.3|6436.3|6442.7|6436.7|6442.7|6436.7|6441.3|6435.3|0
1623728300000|2021-06-15 03:38:20|6442.1|6436.1|6442.1|6436.1|6442.1|6436.1|6442.1|6436.1|0
1623728320000|2021-06-15 03:38:40|6442.3|6436.3|6442.3|6436.3|6442.3|6436.3|6442.3|6436.3|2
1623728330000|2021-06-15 03:38:50|6442.7|6436.7|6442.7|6436.7|6442.7|6436.7|6442.7|6436.7|0
1623728360000|2021-06-15 03:39:20|6442.3|6436.3|6442.7|6436.7|6442.7|6436.7|6441.6|6435.6|0
1623728370000|2021-06-15 03:39:30|6442.4|6436.4|6442.6|6436.6|6442.7|6436.7|6442.2|6436.2|0
1623728380000|2021-06-15 03:39:40|6442.7|6436.7|6442.7|6436.7|6442.7|6436.7|6442.7|6436.7|0
1623728390000|2021-06-15 03:39:50|6442.1|6436.1|6442.1|6436.1|6442.1|6436.1|6442.1|6436.1|0
1623728400000|2021-06-15 03:40:00|6441.7|6435.7|6441.7|6435.7|6441.7|6435.7|6441.7|6435.7|0
1623728430000|2021-06-15 03:40:30|6441.8|6435.8|6441.8|6435.8|6441.8|6435.8|6441.8|6435.8|0
1623728440000|2021-06-15 03:40:40|6441.7|6435.7|6441.3|6435.3|6441.7|6435.7|6441.3|6435.3|0
1623728470000|2021-06-15 03:41:10|6439.8|6433.8|6440.2|6434.2|6440.2|6434.2|6439.8|6433.8|1
1623728480000|2021-06-15 03:41:20|6438.7|6432.7|6440|6434|6440.5|6434.5|6438.7|6432.7|10
1623728490000|2021-06-15 03:41:30|6440.4|6434.4|6440|6434|6440.4|6434.4|6440|6434|1
1623728520000|2021-06-15 03:42:00|6440.3|6434.3|6440.3|6434.3|6440.3|6434.3|6440.3|6434.3|1
1623728530000|2021-06-15 03:42:10|6440.6|6434.6|6440.5|6434.5|6440.6|6434.6|6440.5|6434.5|2
1623728550000|2021-06-15 03:42:30|6440.6|6434.6|6440.6|6434.6|6440.6|6434.6|6440.6|6434.6|0
1623728560000|2021-06-15 03:42:40|6440.5|6434.5|6439.9|6433.9|6440.5|6434.5|6439.9|6433.9|0
1623728580000|2021-06-15 03:43:00|6440|6434|6438.2|6432.2|6440|6434|6438.1|6432.1|1
1623728590000|2021-06-15 03:43:10|6438.6|6432.6|6438.2|6432.2|6438.6|6432.6|6438.2|6432.2|1
1623728640000|2021-06-15 03:44:00|6437.8|6431.8|6437.8|6431.8|6437.8|6431.8|6437.8|6431.8|0
1623728700000|2021-06-15 03:45:00|6438|6432|6438.3|6432.3|6438.3|6432.3|6438|6432|1
1623728710000|2021-06-15 03:45:10|6438.5|6432.5|6438.5|6432.5|6438.5|6432.5|6438.5|6432.5|1
1623728770000|2021-06-15 03:46:10|6439|6433|6439.8|6433.8|6439.8|6433.8|6439|6433|1
1623728830000|2021-06-15 03:47:10|6439.7|6433.7|6439.7|6433.7|6439.8|6433.8|6439.7|6433.7|0
1623728870000|2021-06-15 03:47:50|6439.6|6433.6|6438.8|6432.8|6439.6|6433.6|6438.8|6432.8|0
1623728910000|2021-06-15 03:48:30|6439.2|6433.2|6438.3|6432.3|6439.7|6433.7|6437.4|6431.4|4
1623728940000|2021-06-15 03:49:00|6437.8|6431.8|6437.8|6431.8|6437.8|6431.8|6437.8|6431.8|0
1623728950000|2021-06-15 03:49:10|6437.6|6431.6|6437.5|6431.5|6437.6|6431.6|6437.5|6431.5|1
1623728970000|2021-06-15 03:49:30|6437.2|6431.2|6437.2|6431.2|6437.2|6431.2|6437.2|6431.2|2
1623728980000|2021-06-15 03:49:40|6435.4|6429.4|6435.3|6429.3|6435.4|6429.4|6435.3|6429.3|1
1623729000000|2021-06-15 03:50:00|6435.1|6429.1|6434.3|6428.3|6435.1|6429.1|6433.2|6427.2|2
1623729010000|2021-06-15 03:50:10|6432.8|6426.8|6432.7|6426.7|6432.8|6426.8|6432.7|6426.7|3
1623729020000|2021-06-15 03:50:20|6432.2|6426.2|6432.2|6426.2|6432.2|6426.2|6432.2|6426.2|0
1623729030000|2021-06-15 03:50:30|6431.8|6425.8|6432.3|6426.3|6432.3|6426.3|6431.8|6425.8|2
1623729040000|2021-06-15 03:50:40|||||||||1
1623729050000|2021-06-15 03:50:50|6431.5|6425.5|6431.3|6425.3|6431.8|6425.8|6430.3|6424.3|12
1623729080000|2021-06-15 03:51:20|6431.1|6425.1|6430.8|6424.8|6431.1|6425.1|6430.8|6424.8|0
1623729090000|2021-06-15 03:51:30|6431.3|6425.3|6431.3|6425.3|6431.3|6425.3|6431.3|6425.3|1
1623729100000|2021-06-15 03:51:40|6431.1|6425.1|6433.3|6427.3|6433.3|6427.3|6430.8|6424.8|0
1623729110000|2021-06-15 03:51:50|6434|6428|6431.5|6425.5|6434|6428|6431.5|6425.5|4
1623729120000|2021-06-15 03:52:00|6431.6|6425.6|6434|6428|6434|6428|6431.5|6425.5|1
1623729130000|2021-06-15 03:52:10|6433.5|6427.5|6433.5|6427.5|6433.5|6427.5|6433.5|6427.5|2
1623729140000|2021-06-15 03:52:20|6433.4|6427.4|6431.5|6425.5|6433.4|6427.4|6431.5|6425.5|0
1623729150000|2021-06-15 03:52:30|6433|6427|6429.8|6423.8|6434.8|6428.8|6429.8|6423.8|5
1623729160000|2021-06-15 03:52:40|6428.7|6422.7|6426.6|6420.6|6428.7|6422.7|6424.5|6418.5|13
1623729170000|2021-06-15 03:52:50|6427.1|6421.1|6431.1|6425.1|6433.5|6427.5|6427.1|6421.1|7
1623729190000|2021-06-15 03:53:10|6430.7|6424.7|6429.5|6423.5|6430.7|6424.7|6429.5|6423.5|3
1623729200000|2021-06-15 03:53:20|6429.3|6423.3|6429.3|6423.3|6429.3|6423.3|6429.3|6423.3|1
1623729240000|2021-06-15 03:54:00|6428.2|6422.2|6428.2|6422.2|6428.2|6422.2|6428.2|6422.2|2
1623729250000|2021-06-15 03:54:10|6427.9|6421.9|6427.6|6421.6|6428.1|6422.1|6427.6|6421.6|2
1623729270000|2021-06-15 03:54:30|6426.5|6420.5|6425|6419|6426.5|6420.5|6425|6419|0
1623729290000|2021-06-15 03:54:50|6424.6|6418.6|6420.9|6414.9|6424.6|6418.6|6419.6|6413.6|6
1623729300000|2021-06-15 03:55:00|6424.2|6418.2|6424.7|6418.7|6424.7|6418.7|6424.2|6418.2|2
1623729330000|2021-06-15 03:55:30|||||||||3
1623729370000|2021-06-15 03:56:10|6425|6419|6427.4|6417.4|6427.4|6419|6425|6417.4|1
1623729380000|2021-06-15 03:56:20|6425.2|6419.2|6425.2|6419.2|6425.2|6419.2|6425.2|6419.2|0
1623729390000|2021-06-15 03:56:30|6425|6419|6424.3|6418.3|6425|6419|6424.3|6418.3|0
1623729400000|2021-06-15 03:56:40|6424.9|6418.9|6424.9|6418.9|6424.9|6418.9|6424.9|6418.9|0
1623729410000|2021-06-15 03:56:50|6424.2|6418.2|6423|6417|6424.2|6418.2|6423|6417|2
1623729430000|2021-06-15 03:57:10|6420.5|6414.5|6419.4|6413.4|6420.5|6414.5|6419.4|6413.4|5
1623729470000|2021-06-15 03:57:50|6419.5|6413.5|6421.8|6415.8|6421.8|6415.8|6419.5|6413.5|0
1623729490000|2021-06-15 03:58:10|6426.2|6416.2|6426.2|6416.2|6426.2|6416.2|6426.2|6416.2|0
1623729500000|2021-06-15 03:58:20|6423.7|6417.7|6425.4|6415.4|6425.4|6417.7|6423.7|6415.4|0
1623729510000|2021-06-15 03:58:30|6422.6|6416.6|6422.6|6416.6|6422.6|6416.6|6422.6|6416.6|0
1623729520000|2021-06-15 03:58:40|6420.3|6414.3|6421.5|6415.5|6421.5|6415.5|6420.3|6414.3|0
1623729530000|2021-06-15 03:58:50|6421.2|6415.2|6419.8|6413.8|6421.2|6415.2|6419.8|6413.8|0
1623729540000|2021-06-15 03:59:00|6419.9|6413.9|6419.9|6413.9|6419.9|6413.9|6419.9|6413.9|0
1623729550000|2021-06-15 03:59:10|6420.6|6414.6|6422.1|6416.1|6422.1|6416.1|6420.6|6414.6|1
1623729570000|2021-06-15 03:59:30|6424.6|6414.6|6425|6415|6425|6415|6424.6|6414.6|1
1623729580000|2021-06-15 03:59:40|6422.9|6416.9|6422.9|6416.9|6422.9|6416.9|6422.5|6416.5|0
1623729600000|2021-06-15 04:00:00|6425|6415|6425|6415|6425|6415|6425|6415|0
1623729660000|2021-06-15 04:01:00|6422.9|6416.9|6422.4|6416.4|6422.9|6416.9|6422.4|6416.4|0
1623729680000|2021-06-15 04:01:20|6422.5|6416.5|6422.5|6416.5|6422.5|6416.5|6422.5|6416.5|0
1623729700000|2021-06-15 04:01:40|6422.6|6416.6|6422.6|6416.6|6423|6417|6422.6|6416.6|0
1623729710000|2021-06-15 04:01:50|6423|6417|6422.6|6416.6|6423|6417|6422.6|6416.6|0
1623729730000|2021-06-15 04:02:10|6425.4|6419.4|6422.6|6416.6|6425.4|6419.4|6422.6|6416.6|2
1623729740000|2021-06-15 04:02:20|6425.2|6419.2|6426.1|6420.1|6426.1|6420.1|6425.2|6419.2|1
1623729750000|2021-06-15 04:02:30|6426.2|6420.2|6426.2|6420.2|6426.2|6420.2|6426.2|6420.2|0
1623729780000|2021-06-15 04:03:00|6427|6421|6426.7|6420.7|6427|6421|6426.7|6420.7|0
1623729790000|2021-06-15 04:03:10|6427|6421|6427|6421|6427|6421|6427|6421|1
1623729850000|2021-06-15 04:04:10|6425.7|6415.7|6425.7|6415.7|6425.7|6415.7|6425.7|6415.7|0
1623729870000|2021-06-15 04:04:30|6423.6|6417.6|6425.7|6415.7|6425.7|6417.6|6423.6|6415.7|2
1623729900000|2021-06-15 04:05:00|6425.9|6415.9|6425.9|6415.9|6425.9|6415.9|6425.9|6415.9|0
1623729920000|2021-06-15 04:05:20|6425.7|6415.7|6426.9|6416.9|6427.6|6417.6|6425.7|6415.7|4
1623729930000|2021-06-15 04:05:30|6426.6|6416.6|6426.3|6416.3|6426.6|6418.4|6424.4|6416.3|0
1623729940000|2021-06-15 04:05:40|6424.4|6418.4|6424.4|6418.4|6424.4|6418.4|6424.4|6418.4|3
1623729950000|2021-06-15 04:05:50|6424.9|6418.9|6425|6419|6425|6419|6424.9|6418.9|0
1623729960000|2021-06-15 04:06:00|6425.8|6419.8|6425.8|6419.8|6425.8|6419.8|6425.8|6419.8|0
1623729970000|2021-06-15 04:06:10|6425.9|6419.9|6426.3|6420.3|6426.3|6420.3|6425.9|6419.9|0
1623730000000|2021-06-15 04:06:40|6425.9|6419.9|6425.9|6419.9|6425.9|6419.9|6425.9|6419.9|0
1623730020000|2021-06-15 04:07:00|6426|6420|6427.5|6417.5|6427.9|6420.8|6426|6417.5|0
1623730040000|2021-06-15 04:07:20|6427.9|6421.9|6427.9|6421.9|6427.9|6421.9|6427.9|6421.9|0
1623730050000|2021-06-15 04:07:30|6428.2|6422.2|6428.2|6422.2|6428.2|6422.2|6428.2|6422.2|0
1623730070000|2021-06-15 04:07:50|6428.1|6422.1|6428.1|6422.1|6428.1|6422.1|6428.1|6422.1|1
1623730080000|2021-06-15 04:08:00|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|3
1623730090000|2021-06-15 04:08:10|6428.5|6422.5|6429.7|6423.7|6429.7|6423.7|6428.5|6422.5|0
1623730100000|2021-06-15 04:08:20|6430.4|6424.4|6430.4|6424.4|6430.4|6424.4|6430|6424|8
1623730110000|2021-06-15 04:08:30|6430.7|6424.7|6431.3|6425.3|6431.3|6425.3|6430.7|6424.7|5
1623730120000|2021-06-15 04:08:40|6431.6|6425.6|6431.6|6425.6|6431.6|6425.6|6431.6|6425.6|0
1623730170000|2021-06-15 04:09:30|6430.8|6424.8|6430.8|6424.8|6430.8|6424.8|6430.8|6424.8|0
1623730180000|2021-06-15 04:09:40|6431.6|6425.6|6431.6|6425.6|6431.6|6425.6|6431.6|6425.6|0
1623730210000|2021-06-15 04:10:10|6430.6|6424.6|6431.1|6425.1|6431.1|6425.1|6430.6|6424.6|0
1623730230000|2021-06-15 04:10:30|6431|6425|6431|6425|6431|6425|6431|6425|0
1623730240000|2021-06-15 04:10:40|6430.6|6424.6|6430.6|6424.6|6430.6|6424.6|6430.6|6424.6|0
1623730250000|2021-06-15 04:10:50|6430.8|6424.8|6431.6|6425.6|6431.6|6425.6|6430.8|6424.8|1
1623730260000|2021-06-15 04:11:00|6431.5|6425.5|6431.5|6425.5|6431.5|6425.5|6431.5|6425.5|3
1623730270000|2021-06-15 04:11:10|6431.9|6425.9|6432|6426|6432|6426|6431.5|6425.5|0
1623730280000|2021-06-15 04:11:20|6432.4|6426.4|6432.4|6426.4|6432.4|6426.4|6431.8|6425.8|1
1623730300000|2021-06-15 04:11:40|6433.9|6427.9|6433.5|6427.5|6433.9|6427.9|6432.4|6426.4|1
1623730320000|2021-06-15 04:12:00|6434|6428|6434|6428|6434|6428|6434|6428|0
1623730350000|2021-06-15 04:12:30|6435.3|6429.3|6435.3|6429.3|6435.3|6429.3|6435.3|6429.3|0
1623730400000|2021-06-15 04:13:20|6434.5|6428.5|6431.5|6425.5|6436.1|6428.5|6431.5|6425.5|2
1623730420000|2021-06-15 04:13:40|6431.9|6425.9|6433|6427|6433.5|6427.5|6431.9|6425.9|0
1623730470000|2021-06-15 04:14:30|6432.9|6426.9|6432.9|6426.9|6432.9|6426.9|6432.9|6426.9|0
1623730500000|2021-06-15 04:15:00|6433.2|6427.2|6434|6428|6434|6428|6433.2|6427.2|0
1623730510000|2021-06-15 04:15:10|6433.1|6427.1|6433.1|6427.1|6433.1|6427.1|6433.1|6427.1|1
1623730530000|2021-06-15 04:15:30|6433.5|6427.5|6432.1|6426.1|6433.5|6427.5|6432.1|6426.1|1
1623730540000|2021-06-15 04:15:40|6431.6|6425.6|6431.1|6425.1|6431.6|6425.6|6431.1|6425.1|0
1623730550000|2021-06-15 04:15:50|6430.5|6424.5|6430.5|6424.5|6430.5|6424.5|6430.5|6424.5|1
1623730570000|2021-06-15 04:16:10|6428.2|6422.2|6427.1|6421.1|6428.2|6422.2|6427.1|6421.1|1
1623730680000|2021-06-15 04:18:00|6428.1|6422.1|6427.1|6421.1|6428.1|6422.1|6427.1|6421.1|1
1623730690000|2021-06-15 04:18:10|6427.3|6421.3|6427.3|6421.3|6427.3|6421.3|6427.3|6421.3|1
1623730700000|2021-06-15 04:18:20|6427.6|6421.6|6426.1|6420.1|6427.6|6421.6|6426.1|6420.1|4
1623730710000|2021-06-15 04:18:30|6425.2|6419.2|6425.2|6419.2|6425.2|6419.2|6425.2|6419.2|3
1623730720000|2021-06-15 04:18:40|6425.1|6419.1|6425.1|6419.1|6425.1|6419.1|6425.1|6419.1|1
1623730740000|2021-06-15 04:19:00|6425.8|6419.8|6424.8|6418.8|6425.8|6419.8|6424.8|6418.8|3
1623730750000|2021-06-15 04:19:10|6424.5|6418.5|6424.5|6418.5|6424.5|6418.5|6424.5|6418.5|0
1623730770000|2021-06-15 04:19:30|6424.7|6418.7|6426.2|6420.2|6426.2|6420.2|6424.7|6418.7|1
1623730780000|2021-06-15 04:19:40|6426.6|6420.6|6426.6|6420.6|6426.6|6420.6|6426.6|6420.6|0
1623731020000|2021-06-15 04:23:40|6430|6424|6429.1|6419.1|6430|6424|6429.1|6419.1|0
1623731050000|2021-06-15 04:24:10|6427.2|6421.2|6427.2|6421.2|6427.2|6421.2|6427.2|6421.2|0
1623731100000|2021-06-15 04:25:00|6428.6|6422.6|6428.6|6422.6|6428.6|6422.6|6428.6|6422.6|0
1623731120000|2021-06-15 04:25:20|6429.1|6423.1|6429.1|6423.1|6429.1|6423.1|6429.1|6423.1|0
1623731240000|2021-06-15 04:27:20|||||||||1
1623731250000|2021-06-15 04:27:30|6429.6|6423.6|6429.6|6423.6|6429.6|6423.6|6429.6|6423.6|1
1623731280000|2021-06-15 04:28:00|6430|6424|6430|6424|6430|6424|6430|6424|0
1623731290000|2021-06-15 04:28:10|6429.6|6423.6|6429.6|6423.6|6429.6|6423.6|6429.6|6423.6|0
1623731350000|2021-06-15 04:29:10|||||||||2
1623731510000|2021-06-15 04:31:50|6429.4|6423.4|6429.4|6423.4|6429.4|6423.4|6429.4|6423.4|0
1623731540000|2021-06-15 04:32:20|6429.2|6423.2|6429.2|6423.2|6429.2|6423.2|6429.2|6423.2|1
1623731550000|2021-06-15 04:32:30|6429.3|6423.3|6429.4|6423.4|6429.4|6423.4|6429.3|6423.3|0
1623731570000|2021-06-15 04:32:50|6429.3|6423.3|6429.3|6423.3|6429.3|6423.3|6429.3|6423.3|0
1623731580000|2021-06-15 04:33:00|6427.1|6421.1|6428.8|6422.8|6428.8|6422.8|6427.1|6421.1|0
1623731590000|2021-06-15 04:33:10|6429.1|6423.1|6428.8|6422.8|6429.1|6423.1|6428.8|6422.8|0
1623731600000|2021-06-15 04:33:20|6427.8|6421.8|6427.8|6421.8|6427.8|6421.8|6427.8|6421.8|0
1623731650000|2021-06-15 04:34:10|6427.1|6421.1|6426.8|6420.8|6427.1|6421.1|6426.8|6420.8|0
1623731670000|2021-06-15 04:34:30|6426.4|6420.4|6425.9|6419.9|6426.4|6420.4|6425.9|6419.9|0
1623731680000|2021-06-15 04:34:40|6425.6|6419.6|6425.6|6419.6|6425.6|6419.6|6425.6|6419.6|0
1623731710000|2021-06-15 04:35:10|6424.8|6418.8|6424.8|6418.8|6424.8|6418.8|6424.8|6418.8|2
1623731730000|2021-06-15 04:35:30|6424.4|6418.4|6424.4|6418.4|6424.4|6418.4|6424.4|6418.4|0
1623731750000|2021-06-15 04:35:50|6424.1|6418.1|6424.1|6418.1|6424.1|6418.1|6424.1|6418.1|0
1623731760000|2021-06-15 04:36:00|6424.4|6418.4|6424.4|6418.4|6424.4|6418.4|6424.1|6418.1|0
1623731770000|2021-06-15 04:36:10|6424.1|6418.1|6424.1|6418.1|6424.1|6418.1|6424.1|6418.1|0
1623731820000|2021-06-15 04:37:00|6423.9|6417.9|6423.1|6417.1|6423.9|6417.9|6423.1|6417.1|0
1623731840000|2021-06-15 04:37:20|6422.7|6416.7|6423.1|6417.1|6423.1|6417.1|6422.7|6416.7|0
1623731870000|2021-06-15 04:37:50|6422.9|6416.9|6421.6|6415.6|6422.9|6416.9|6421.6|6415.6|7
1623731920000|2021-06-15 04:38:40|||||||||2
1623731930000|2021-06-15 04:38:50|6421.5|6415.5|6421.3|6415.3|6421.6|6415.6|6420.7|6414.7|1
1623731940000|2021-06-15 04:39:00|6420.8|6414.8|6420.6|6414.6|6420.8|6414.8|6420.6|6414.6|0
1623731950000|2021-06-15 04:39:10|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|5
1623731960000|2021-06-15 04:39:20|6419.6|6413.6|6419.5|6413.5|6419.6|6413.6|6419.5|6413.5|0
1623732050000|2021-06-15 04:40:50|6419.4|6413.4|6420|6414|6420.3|6414.3|6419|6413|2
1623732060000|2021-06-15 04:41:00|6420.2|6414.2|6420.2|6414.2|6420.2|6414.2|6420.2|6414.2|0
1623732070000|2021-06-15 04:41:10|6419.9|6413.9|6419.9|6413.9|6419.9|6413.9|6419.9|6413.9|0
1623732080000|2021-06-15 04:41:20|6420.9|6414.9|6422.1|6416.1|6422.1|6416.1|6420.9|6414.9|2
1623732090000|2021-06-15 04:41:30|6422.2|6416.2|6424.2|6414.2|6424.2|6416.9|6421.7|6414.2|4
1623732100000|2021-06-15 04:41:40|6424.6|6414.6|6424.6|6414.6|6424.6|6414.6|6424.6|6414.6|0
1623732170000|2021-06-15 04:42:50|6422.1|6416.1|6422.5|6416.5|6422.5|6416.5|6422.1|6416.1|0
1623732180000|2021-06-15 04:43:00|||||||||1
1623732190000|2021-06-15 04:43:10|6422.1|6416.1|6422.1|6416.1|6422.1|6416.1|6422.1|6416.1|1
1623732200000|2021-06-15 04:43:20|6422|6416|6421.2|6415.2|6422|6416|6421.2|6415.2|0
1623732210000|2021-06-15 04:43:30|6421.1|6415.1|6420.7|6414.7|6421.1|6415.1|6420.7|6414.7|0
1623732230000|2021-06-15 04:43:50|6421.1|6415.1|6422|6416|6422.5|6416.5|6421.1|6415.1|2
1623732250000|2021-06-15 04:44:10|6423.2|6417.2|6422|6416|6423.2|6417.2|6422|6416|1
1623732270000|2021-06-15 04:44:30|6421.5|6415.5|6424.6|6418.6|6424.6|6418.6|6421.5|6415.5|1
1623732360000|2021-06-15 04:46:00|6424.8|6418.8|6424.6|6418.6|6424.8|6418.8|6424.6|6418.6|0
1623732380000|2021-06-15 04:46:20|6424.8|6418.8|6426|6420|6426|6420|6424.8|6418.8|0
1623732420000|2021-06-15 04:47:00|6425.1|6419.1|6426.1|6416.1|6426.1|6419.1|6424.3|6416.1|0
1623732430000|2021-06-15 04:47:10|6425.6|6415.6|6425.6|6415.6|6425.6|6415.6|6425.6|6415.6|1
1623732440000|2021-06-15 04:47:20|6424.2|6414.2|6424.2|6414.2|6424.2|6414.2|6424.2|6414.2|1
1623732470000|2021-06-15 04:47:50|6423.5|6413.5|6423.5|6413.5|6423.5|6413.5|6423.5|6413.5|0
1623732480000|2021-06-15 04:48:00|6422.8|6412.8|6422.8|6412.8|6422.8|6412.8|6422.8|6412.8|0
1623732530000|2021-06-15 04:48:50|6420.3|6414.3|6420|6414|6420.3|6414.3|6420|6414|0
1623732540000|2021-06-15 04:49:00|6419.6|6413.6|6419.3|6413.3|6419.6|6413.6|6419.3|6413.3|0
1623732550000|2021-06-15 04:49:10|6419.2|6413.2|6419.2|6413.2|6419.2|6413.2|6419.2|6413.2|0
1623732580000|2021-06-15 04:49:40|||||||||1
1623732610000|2021-06-15 04:50:10|6419.4|6413.4|6417.9|6411.9|6420.7|6413.4|6417.5|6410.7|1
1623732620000|2021-06-15 04:50:20|6418|6412|6418.4|6412.4|6418.4|6412.4|6418|6412|0
1623732630000|2021-06-15 04:50:30|6418.7|6412.7|6418.7|6412.7|6418.7|6412.7|6418.7|6412.7|0
1623732670000|2021-06-15 04:51:10|6418.9|6412.9|6419.6|6413.6|6419.6|6413.6|6418.9|6412.9|0
1623732700000|2021-06-15 04:51:40|6419.2|6413.2|6418.7|6412.7|6419.2|6413.2|6418.7|6412.7|1
1623732710000|2021-06-15 04:51:50|||||||||1
1623732730000|2021-06-15 04:52:10|6418.9|6412.9|6418.9|6412.9|6418.9|6412.9|6418.9|6412.9|1
1623732740000|2021-06-15 04:52:20|6418.1|6412.1|6418|6412|6418.1|6412.1|6418|6412|0
1623732770000|2021-06-15 04:52:50|6418.4|6412.4|6420.7|6414.7|6421.2|6415.2|6418.4|6412.4|1
1623732780000|2021-06-15 04:53:00|6418.1|6412.1|6418.1|6412.1|6418.1|6412.1|6418.1|6412.1|0
1623732790000|2021-06-15 04:53:10|6418|6412|6418|6412|6418|6412|6418|6412|0
1623732870000|2021-06-15 04:54:30|||||||||2
1623732890000|2021-06-15 04:54:50|6415.1|6409.1|6415.5|6409.5|6415.5|6409.5|6415.1|6409.1|4
1623732900000|2021-06-15 04:55:00|6415|6409|6415.5|6409.5|6416|6410|6415|6409|3
1623732910000|2021-06-15 04:55:10|6415.6|6409.6|6417.6|6411.6|6417.6|6411.6|6415.5|6409.5|10
1623732930000|2021-06-15 04:55:30|6418|6412|6420.1|6414.1|6420.1|6414.1|6418|6412|2
1623732940000|2021-06-15 04:55:40|6420.5|6414.5|6420.5|6414.5|6420.6|6414.6|6420.5|6414.5|0
1623732960000|2021-06-15 04:56:00|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|0
1623732970000|2021-06-15 04:56:10|6420.5|6414.5|6420.5|6414.5|6420.5|6414.5|6420.5|6414.5|0
1623733010000|2021-06-15 04:56:50|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|0
1623733040000|2021-06-15 04:57:20|6420.4|6414.4|6421.1|6415.1|6421.1|6415.1|6420.4|6414.4|0
1623733050000|2021-06-15 04:57:30|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|2
1623733090000|2021-06-15 04:58:10|6420|6414|6420|6414|6420|6414|6420|6414|0
1623733100000|2021-06-15 04:58:20|6420.7|6414.7|6420.9|6414.9|6420.9|6414.9|6420.7|6414.7|1
1623733110000|2021-06-15 04:58:30|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|0
1623733120000|2021-06-15 04:58:40|6420|6414|6420|6414|6420|6414|6420|6414|0
1623733130000|2021-06-15 04:58:50|6420.9|6414.9|6420.9|6414.9|6420.9|6414.9|6420.9|6414.9|3
1623733150000|2021-06-15 04:59:10|6420.8|6414.8|6420.8|6414.8|6420.8|6414.8|6420.8|6414.8|0
1623733200000|2021-06-15 05:00:00|6420.7|6414.7|6420.7|6414.7|6421.2|6415.2|6420.7|6414.7|0
1623733210000|2021-06-15 05:00:10|6421|6415|6420.7|6414.7|6421|6415|6420.7|6414.7|0
1623733250000|2021-06-15 05:00:50|6420.9|6414.9|6421.1|6415.1|6421.6|6415.6|6420.9|6414.9|0
1623733260000|2021-06-15 05:01:00|6420.2|6414.2|6420.2|6414.2|6420.2|6414.2|6420.2|6414.2|0
1623733290000|2021-06-15 05:01:30|6420.6|6414.6|6420.6|6414.6|6420.6|6414.6|6420.2|6414.2|0
1623733300000|2021-06-15 05:01:40|6420.2|6414.2|6420.2|6414.2|6420.2|6414.2|6420.2|6414.2|0
1623733310000|2021-06-15 05:01:50|||||||||1
1623733380000|2021-06-15 05:03:00|6419.7|6413.7|6419.2|6413.2|6419.7|6413.7|6419.2|6413.2|0
1623733410000|2021-06-15 05:03:30|6418.1|6412.1|6418.6|6412.6|6418.6|6412.6|6417.8|6411.8|3
1623733490000|2021-06-15 05:04:50|6418.2|6412.2|6418.2|6412.2|6418.2|6412.2|6418.2|6412.2|0
1623733500000|2021-06-15 05:05:00|6417.7|6411.7|6418.6|6412.6|6418.6|6412.6|6417.7|6411.7|0
1623733510000|2021-06-15 05:05:10|6418.2|6412.2|6418.7|6412.7|6418.7|6412.7|6418.2|6412.2|3
1623733530000|2021-06-15 05:05:30|6419.2|6413.2|6419.2|6413.2|6419.2|6413.2|6419.2|6413.2|0
1623733540000|2021-06-15 05:05:40|6419.1|6413.1|6418.7|6412.7|6419.1|6413.1|6418.6|6412.6|0
1623733590000|2021-06-15 05:06:30|6419.2|6413.2|6419.2|6413.2|6419.2|6413.2|6419.2|6413.2|0
1623733610000|2021-06-15 05:06:50|6418.9|6412.9|6419.7|6413.7|6419.7|6413.7|6418.9|6412.9|4
1623733620000|2021-06-15 05:07:00|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|0
1623733710000|2021-06-15 05:08:30|6420|6414|6419.1|6413.1|6420|6414|6419.1|6413.1|0
1623733720000|2021-06-15 05:08:40|6418.7|6412.7|6418.6|6412.6|6418.7|6412.7|6418.6|6412.6|2
1623733740000|2021-06-15 05:09:00|6418.2|6412.2|6418.2|6412.2|6418.2|6412.2|6418.2|6412.2|0
1623733850000|2021-06-15 05:10:50|6417.8|6411.8|6417.6|6411.6|6417.8|6411.8|6417.6|6411.6|3
1623733870000|2021-06-15 05:11:10|6416.9|6410.9|6417.6|6411.6|6417.6|6411.6|6416.9|6410.9|0
1623733890000|2021-06-15 05:11:30|6417.4|6411.4|6417.4|6411.4|6417.4|6411.4|6417.4|6411.4|0
1623733910000|2021-06-15 05:11:50|6418.1|6412.1|6417.4|6411.4|6418.1|6412.1|6417.4|6411.4|2
1623733920000|2021-06-15 05:12:00|6417.6|6411.6|6417.6|6411.6|6417.6|6411.6|6417.6|6411.6|0
1623733950000|2021-06-15 05:12:30|6417.7|6411.7|6417.7|6411.7|6417.7|6411.7|6417.7|6411.7|0
1623734100000|2021-06-15 05:15:00|6417.6|6411.6|6417.6|6411.6|6417.6|6411.6|6417.6|6411.6|0
1623734120000|2021-06-15 05:15:20|6417.9|6411.9|6418.7|6412.7|6418.7|6412.7|6417.9|6411.9|1
1623734130000|2021-06-15 05:15:30|6418.2|6412.2|6418.2|6412.2|6418.2|6412.2|6418.2|6412.2|0
1623734160000|2021-06-15 05:16:00|6417.7|6411.7|6417.7|6411.7|6417.7|6411.7|6417.7|6411.7|1
1623734200000|2021-06-15 05:16:40|6417.6|6411.6|6417.6|6411.6|6417.6|6411.6|6417.1|6411.1|2
1623734210000|2021-06-15 05:16:50|6417.4|6411.4|6417.6|6411.6|6417.6|6411.6|6417.1|6411.1|0
1623734220000|2021-06-15 05:17:00|6417.1|6411.1|6416.1|6410.1|6417.1|6411.1|6416.1|6410.1|1
1623734230000|2021-06-15 05:17:10|6415.9|6409.9|6415.2|6409.2|6415.9|6409.9|6415.2|6409.2|0
1623734250000|2021-06-15 05:17:30|6414.8|6408.8|6410.5|6404.5|6414.8|6408.8|6410.5|6404.5|19
1623734270000|2021-06-15 05:17:50|6410.4|6404.4|6412.5|6406.5|6413.2|6407.2|6409.2|6403.2|5
1623734280000|2021-06-15 05:18:00|6412|6406|6411.5|6405.5|6412|6406|6411.5|6405.5|0
1623734290000|2021-06-15 05:18:10|6411.3|6405.3|6410.9|6404.9|6411.3|6405.3|6410.9|6404.9|0
1623734300000|2021-06-15 05:18:20|6410.8|6404.8|6409.5|6403.5|6410.8|6404.8|6409.5|6403.5|0
1623734310000|2021-06-15 05:18:30|6409.4|6403.4|6409.5|6403.5|6409.5|6403.5|6408.9|6402.9|2
1623734320000|2021-06-15 05:18:40|6410.3|6404.3|6411|6405|6411|6405|6410.3|6404.3|3
1623734330000|2021-06-15 05:18:50|6410.9|6404.9|6410.9|6404.9|6410.9|6404.9|6410.9|6404.9|0
1623734350000|2021-06-15 05:19:10|6410.8|6404.8|6412.7|6406.7|6412.7|6406.7|6410.8|6404.8|1
1623734360000|2021-06-15 05:19:20|6413.2|6407.2|6413|6407|6413.2|6407.2|6412.5|6406.5|2
1623734370000|2021-06-15 05:19:30|6412.7|6406.7|6412.7|6406.7|6412.7|6406.7|6412.7|6406.7|0
1623734380000|2021-06-15 05:19:40|6412.5|6406.5|6412.4|6406.4|6412.5|6406.5|6412.4|6406.4|0
1623734400000|2021-06-15 05:20:00|6413|6407|6413|6407|6413|6407|6413|6407|1
1623734410000|2021-06-15 05:20:10|6412.5|6406.5|6412.5|6406.5|6412.5|6406.5|6412.5|6406.5|0
1623734440000|2021-06-15 05:20:40|6412|6406|6412.5|6406.5|6412.5|6406.5|6412|6406|0
1623734460000|2021-06-15 05:21:00|6413|6407|6412.9|6406.9|6413|6407|6412.6|6406.6|1
1623734470000|2021-06-15 05:21:10|6412.7|6406.7|6412.7|6406.7|6412.7|6406.7|6412.7|6406.7|0
1623734490000|2021-06-15 05:21:30|6412.4|6406.4|6412.4|6406.4|6412.4|6406.4|6412.4|6406.4|0
1623734500000|2021-06-15 05:21:40|6411.7|6405.7|6413.2|6407.2|6413.2|6407.2|6411.7|6405.7|2
1623734510000|2021-06-15 05:21:50|6414.1|6408.1|6413.6|6407.6|6414.1|6408.1|6413.2|6407.2|0
1623734530000|2021-06-15 05:22:10|6414.6|6408.6|6414.5|6408.5|6415|6409|6414.5|6408.5|1
1623734540000|2021-06-15 05:22:20|6414.1|6408.1|6414.1|6408.1|6414.5|6408.5|6414.1|6408.1|0
1623734550000|2021-06-15 05:22:30|6414.5|6408.5|6414.1|6408.1|6414.5|6408.5|6414.1|6408.1|0
1623734560000|2021-06-15 05:22:40|6414.4|6408.4|6415.2|6409.2|6415.2|6409.2|6414.4|6408.4|0
1623734570000|2021-06-15 05:22:50|6415.1|6409.1|6414.2|6408.2|6415.1|6409.1|6414.2|6408.2|0
1623734610000|2021-06-15 05:23:30|6413.9|6407.9|6413.9|6407.9|6413.9|6407.9|6413.9|6407.9|0
1623734630000|2021-06-15 05:23:50|6414.4|6408.4|6414.7|6408.7|6414.7|6408.7|6414.4|6408.4|1
1623734640000|2021-06-15 05:24:00|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|2
1623734650000|2021-06-15 05:24:10|6414.5|6408.5|6414.6|6408.6|6414.6|6408.6|6414.5|6408.5|1
1623734660000|2021-06-15 05:24:20|6414.8|6408.8|6417|6411|6417|6411|6414.8|6408.8|1
1623734670000|2021-06-15 05:24:30|6417.4|6411.4|6417.4|6411.4|6417.4|6411.4|6417.4|6411.4|0
1623734750000|2021-06-15 05:25:50|6417|6411|6417.4|6411.4|6417.7|6411.7|6417|6411|1
1623734810000|2021-06-15 05:26:50|6418|6412|6419|6413|6419|6413|6418|6412|2
1623734830000|2021-06-15 05:27:10|6419.4|6413.4|6419.6|6413.6|6419.6|6413.6|6419.4|6413.4|1
1623734890000|2021-06-15 05:28:10|6419.2|6413.2|6418.5|6412.5|6419.2|6413.2|6418.5|6412.5|0
1623734900000|2021-06-15 05:28:20|||||||||2
1623734910000|2021-06-15 05:28:30|6420.5|6414.5|6420.5|6414.5|6420.5|6414.5|6420.5|6414.5|3
1623734990000|2021-06-15 05:29:50|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|1
1623735000000|2021-06-15 05:30:00|6420.5|6414.5|6421|6415|6421|6415|6420.5|6414.5|1
1623735020000|2021-06-15 05:30:20|6421.1|6415.1|6422|6416|6422|6416|6421.1|6415.1|2
1623735030000|2021-06-15 05:30:30|6421.6|6415.6|6422|6416|6422|6416|6421.6|6415.6|0
1623735050000|2021-06-15 05:30:50|6421.8|6415.8|6422|6416|6422|6416|6420.8|6414.8|1
1623735060000|2021-06-15 05:31:00|6421.8|6415.8|6421.5|6415.5|6421.8|6415.8|6421.5|6415.5|0
1623735070000|2021-06-15 05:31:10|6421.6|6415.6|6421.6|6415.6|6421.6|6415.6|6421.5|6415.5|0
1623735080000|2021-06-15 05:31:20|6421.5|6415.5|6421.6|6415.6|6421.6|6415.6|6421.5|6415.5|0
1623735090000|2021-06-15 05:31:30|6421.5|6415.5|6421.6|6415.6|6421.6|6415.6|6421.5|6415.5|0
1623735100000|2021-06-15 05:31:40|6421.5|6415.5|6421.6|6415.6|6421.6|6415.6|6421.5|6415.5|0
1623735110000|2021-06-15 05:31:50|||||||||1
1623735120000|2021-06-15 05:32:00|6421.5|6415.5|6421.5|6415.5|6421.5|6415.5|6421.3|6415.3|0
1623735140000|2021-06-15 05:32:20|6421|6415|6421|6415|6421|6415|6421|6415|0
1623735150000|2021-06-15 05:32:30|6420.6|6414.6|6420.6|6414.6|6420.6|6414.6|6420.6|6414.6|0
1623735160000|2021-06-15 05:32:40|6419.4|6413.4|6419.4|6413.4|6419.4|6413.4|6419.4|6413.4|0
1623735170000|2021-06-15 05:32:50|6419.6|6413.6|6421.5|6415.5|6421.5|6415.5|6419.6|6413.6|15
1623735180000|2021-06-15 05:33:00|6421.1|6415.1|6424|6418|6424|6418|6420.8|6414.8|9
1623735190000|2021-06-15 05:33:10|6423.6|6417.6|6423.4|6417.4|6423.6|6417.6|6422.1|6416.1|2
1623735200000|2021-06-15 05:33:20|6423.7|6417.7|6423.7|6417.7|6423.7|6417.7|6423.6|6417.6|0
1623735210000|2021-06-15 05:33:30|6423.4|6417.4|6423.9|6417.9|6423.9|6417.9|6423.4|6417.4|2
1623735220000|2021-06-15 05:33:40|6424.1|6418.1|6425.3|6419.3|6425.6|6419.6|6424.1|6418.1|4
1623735230000|2021-06-15 05:33:50|6425.6|6419.6|6425.8|6419.8|6425.8|6419.8|6425.6|6419.6|5
1623735240000|2021-06-15 05:34:00|6425.6|6419.6|6423.5|6417.5|6425.6|6419.6|6423.4|6417.4|1
1623735250000|2021-06-15 05:34:10|6423|6417|6422.9|6416.9|6423.4|6417.4|6422.9|6416.9|0
1623735260000|2021-06-15 05:34:20|6423|6417|6421.9|6415.9|6423|6417|6421.2|6415.2|2
1623735300000|2021-06-15 05:35:00|6421.7|6415.7|6418.6|6412.6|6421.7|6415.7|6418.6|6412.6|1
1623735310000|2021-06-15 05:35:10|6417.5|6411.5|6420.5|6414.5|6421|6415|6417.5|6411.5|1
1623735320000|2021-06-15 05:35:20|6419.8|6413.8|6420.3|6414.3|6420.3|6414.3|6419.8|6413.8|0
1623735360000|2021-06-15 05:36:00|6420.6|6414.6|6420.6|6414.6|6420.6|6414.6|6420.6|6414.6|0
1623735370000|2021-06-15 05:36:10|6421|6415|6421.1|6415.1|6421.1|6415.1|6421|6415|0
1623735400000|2021-06-15 05:36:40|6420.6|6414.6|6420.6|6414.6|6420.6|6414.6|6420.6|6414.6|0
1623735410000|2021-06-15 05:36:50|6420.5|6414.5|6420.5|6414.5|6420.5|6414.5|6420.5|6414.5|1
1623735420000|2021-06-15 05:37:00|6419.9|6413.9|6419.9|6413.9|6419.9|6413.9|6419.9|6413.9|1
1623735440000|2021-06-15 05:37:20|6419.6|6413.6|6419.2|6413.2|6419.6|6413.6|6419.2|6413.2|0
1623735470000|2021-06-15 05:37:50|6418.7|6412.7|6418.7|6412.7|6418.7|6412.7|6418.7|6412.7|1
1623735480000|2021-06-15 05:38:00|6417.6|6411.6|6417.3|6411.3|6417.6|6411.6|6417.3|6411.3|0
1623735510000|2021-06-15 05:38:30|6418.4|6412.4|6418.7|6412.7|6418.7|6412.7|6418.4|6412.4|0
1623735530000|2021-06-15 05:38:50|6418.9|6412.9|6417.9|6411.9|6418.9|6412.9|6417.9|6411.9|1
1623735540000|2021-06-15 05:39:00|6417.5|6411.5|6416.9|6410.9|6417.5|6411.5|6416.9|6410.9|0
1623735550000|2021-06-15 05:39:10|6417.6|6411.6|6418.7|6412.7|6418.7|6412.7|6417.6|6411.6|1
1623735560000|2021-06-15 05:39:20|6418.8|6412.8|6419|6413|6419|6413|6418.8|6412.8|0
1623735570000|2021-06-15 05:39:30|6418.6|6412.6|6418.6|6412.6|6418.6|6412.6|6418.6|6412.6|0
1623735590000|2021-06-15 05:39:50|6419|6413|6423.7|6417.7|6423.9|6417.9|6419|6413|0
1623735600000|2021-06-15 05:40:00|6423.4|6417.4|6424.4|6414.4|6424.4|6417.4|6423.4|6414.4|0
1623735610000|2021-06-15 05:40:10|6424.7|6414.7|6424.7|6414.7|6424.7|6416.9|6422.9|6414.7|0
1623735630000|2021-06-15 05:40:30|6424.3|6414.3|6424.3|6414.3|6424.3|6416.2|6422.2|6414.3|0
1623735640000|2021-06-15 05:40:40|6422.2|6416.2|6423.2|6417.2|6424.3|6417.3|6422.2|6414.3|0
1623735650000|2021-06-15 05:40:50|6422.8|6416.8|6424.3|6414.3|6424.3|6416.8|6422.8|6414.3|1
1623735660000|2021-06-15 05:41:00|6424|6414|6422.5|6416.5|6424.3|6416.5|6421.8|6414|0
1623735680000|2021-06-15 05:41:20|6422.6|6416.6|6423|6417|6423|6417|6422.6|6416.6|0
1623735690000|2021-06-15 05:41:30|6423.3|6417.3|6422.8|6416.8|6423.3|6417.3|6422.8|6416.8|0
1623735700000|2021-06-15 05:41:40|6423|6417|6422.8|6416.8|6423.2|6417.2|6422.8|6416.8|0
1623735710000|2021-06-15 05:41:50|6423|6417|6422.8|6416.8|6423.3|6417.3|6422.7|6416.7|1
1623735720000|2021-06-15 05:42:00|6422.2|6416.2|6422.2|6416.2|6422.2|6416.2|6422.2|6416.2|0
1623735730000|2021-06-15 05:42:10|6421.1|6415.1|6421.3|6411.3|6421.3|6415.1|6420|6411.3|0
1623735740000|2021-06-15 05:42:20|6420|6414|6419.8|6413.8|6420.7|6414.7|6419.8|6413.8|0
1623735750000|2021-06-15 05:42:30|6419.7|6413.7|6419.7|6413.7|6419.7|6413.7|6419.7|6413.7|0
1623735760000|2021-06-15 05:42:40|6418.3|6412.3|6418.7|6412.7|6418.7|6412.7|6418.3|6412.3|7
1623735770000|2021-06-15 05:42:50|||||||||1
1623735790000|2021-06-15 05:43:10|6418.3|6412.3|6418.3|6412.3|6418.3|6412.3|6418.3|6412.3|1
1623735810000|2021-06-15 05:43:30|6418.7|6412.7|6418.7|6412.7|6418.7|6412.7|6418.7|6412.7|0
1623735830000|2021-06-15 05:43:50|6418.3|6412.3|6418.2|6412.2|6418.3|6412.3|6418.2|6412.2|1
1623735840000|2021-06-15 05:44:00|6417.3|6411.3|6417.8|6411.8|6417.8|6411.8|6417.3|6411.3|0
1623735860000|2021-06-15 05:44:20|6418.2|6412.2|6418.2|6412.2|6418.2|6412.2|6418.2|6412.2|0
1623735890000|2021-06-15 05:44:50|6418.6|6412.6|6418.8|6412.8|6419.7|6413.7|6418.6|6412.6|1
1623735900000|2021-06-15 05:45:00|6419.2|6413.2|6419.2|6413.2|6419.2|6413.2|6419.2|6413.2|0
1623735950000|2021-06-15 05:45:50|6418.7|6412.7|6418.7|6412.7|6418.7|6412.7|6418.7|6412.7|1
1623735960000|2021-06-15 05:46:00|6418.8|6412.8|6419.2|6413.2|6419.2|6413.2|6418.8|6412.8|0
1623735970000|2021-06-15 05:46:10|6418.8|6412.8|6418.7|6412.7|6418.8|6412.8|6418.7|6412.7|0
1623735980000|2021-06-15 05:46:20|6419.2|6413.2|6419.8|6413.8|6419.8|6413.8|6419.2|6413.2|0
1623735990000|2021-06-15 05:46:30|6419.5|6413.5|6420.5|6414.5|6420.5|6414.5|6419.5|6413.5|2
1623736000000|2021-06-15 05:46:40|6420.8|6414.8|6420.5|6414.5|6420.8|6414.8|6420.5|6414.5|0
1623736020000|2021-06-15 05:47:00|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|0
1623736030000|2021-06-15 05:47:10|6420.5|6414.5|6420.5|6414.5|6420.5|6414.5|6420.5|6414.5|0
1623736060000|2021-06-15 05:47:40|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|0
1623736070000|2021-06-15 05:47:50|6421.2|6415.2|6421.1|6415.1|6421.2|6415.2|6421.1|6415.1|1
1623736080000|2021-06-15 05:48:00|6420.3|6414.3|6420.8|6414.8|6420.8|6414.8|6420.3|6414.3|0
1623736090000|2021-06-15 05:48:10|6420.5|6414.5|6420.5|6414.5|6421.2|6415.2|6420.5|6414.5|1
1623736100000|2021-06-15 05:48:20|6420.8|6414.8|6420.8|6414.8|6420.8|6414.8|6420.8|6414.8|0
1623736120000|2021-06-15 05:48:40|6421.6|6415.6|6421.6|6415.6|6421.6|6415.6|6421.6|6415.6|0
1623736130000|2021-06-15 05:48:50|6420.8|6414.8|6426.2|6420.2|6426.3|6420.3|6420.8|6414.8|5
1623736140000|2021-06-15 05:49:00|6426|6420|6426|6420|6426|6420|6425.3|6419.3|1
1623736150000|2021-06-15 05:49:10|||||||||1
1623736170000|2021-06-15 05:49:30|6426.2|6420.2|6428.3|6422.3|6428.4|6422.4|6426.2|6420.2|6
1623736180000|2021-06-15 05:49:40|6427.9|6421.9|6427.9|6421.9|6427.9|6421.9|6427.9|6421.9|0
1623736190000|2021-06-15 05:49:50|6428.3|6422.3|6427.1|6421.1|6428.3|6422.3|6427.1|6421.1|1
1623736200000|2021-06-15 05:50:00|6426.9|6420.9|6426.9|6420.9|6427.1|6421.1|6426.9|6420.9|5
1623736220000|2021-06-15 05:50:20|6425.9|6419.9|6425.4|6419.4|6425.9|6419.9|6425.4|6419.4|2
1623736250000|2021-06-15 05:50:50|6425.5|6419.5|6425.3|6419.3|6425.5|6419.5|6425.3|6419.3|1
1623736260000|2021-06-15 05:51:00|6425|6419|6423.8|6417.8|6425|6419|6423.4|6417.4|1
1623736270000|2021-06-15 05:51:10|6424.1|6418.1|6424.5|6418.5|6424.5|6418.5|6424.1|6418.1|0
1623736280000|2021-06-15 05:51:20|6424.9|6418.9|6424.9|6418.9|6424.9|6418.9|6424.5|6418.5|0
1623736300000|2021-06-15 05:51:40|6424.7|6418.7|6424.5|6418.5|6425|6419|6424.5|6418.5|0
1623736310000|2021-06-15 05:51:50|6425.2|6419.2|6425.4|6419.4|6425.4|6419.4|6425.2|6419.2|1
1623736320000|2021-06-15 05:52:00|6425.6|6419.6|6425.4|6419.4|6425.6|6419.6|6425.4|6419.4|1
1623736330000|2021-06-15 05:52:10|6425.2|6419.2|6425.4|6419.4|6425.4|6419.4|6424.9|6418.9|0
1623736370000|2021-06-15 05:52:50|6425.6|6419.6|6426.5|6420.5|6426.5|6420.5|6425.6|6419.6|5
1623736380000|2021-06-15 05:53:00|6426.6|6420.6|6427.1|6421.1|6427.1|6421.1|6426.6|6420.6|2
1623736400000|2021-06-15 05:53:20|6427|6421|6427|6421|6427|6421|6427|6421|0
1623736410000|2021-06-15 05:53:30|||||||||1
1623736420000|2021-06-15 05:53:40|||||||||2
1623736430000|2021-06-15 05:53:50|6427.4|6421.4|6427.4|6421.4|6427.4|6421.4|6427.4|6421.4|1
1623736440000|2021-06-15 05:54:00|6427.5|6421.5|6428.5|6422.5|6429.2|6423.2|6427.4|6421.4|3
1623736450000|2021-06-15 05:54:10|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|0
1623736460000|2021-06-15 05:54:20|6427.7|6421.7|6428.6|6422.6|6428.6|6422.6|6427.7|6421.7|1
1623736470000|2021-06-15 05:54:30|6428.8|6422.8|6428.4|6422.4|6429.1|6423.1|6428.2|6422.2|1
1623736480000|2021-06-15 05:54:40|6428.2|6422.2|6428.7|6422.7|6428.9|6422.9|6428|6422|0
1623736490000|2021-06-15 05:54:50|6428.6|6422.6|6429.2|6423.2|6429.2|6423.2|6428.6|6422.6|0
1623736500000|2021-06-15 05:55:00|6429.5|6423.5|6429.9|6423.9|6430.2|6424.2|6429.5|6423.5|0
1623736510000|2021-06-15 05:55:10|6430.2|6424.2|6431.1|6425.1|6431.1|6425.1|6430.2|6424.2|0
1623736520000|2021-06-15 05:55:20|6431.6|6425.6|6435.6|6429.6|6435.6|6429.6|6431.6|6425.6|2
1623736530000|2021-06-15 05:55:30|6434.6|6428.6|6435.7|6429.7|6435.7|6429.7|6434.6|6428.6|0
1623736540000|2021-06-15 05:55:40|6437.7|6431.7|6439.1|6433.1|6439.1|6433.1|6437.4|6431.4|2
1623736550000|2021-06-15 05:55:50|6438.8|6432.8|6437.6|6431.6|6438.8|6432.8|6437.6|6431.6|0
1623736560000|2021-06-15 05:56:00|6438.1|6432.1|6438.1|6432.1|6438.1|6432.1|6438.1|6432.1|1
1623736570000|2021-06-15 05:56:10|6437.6|6431.6|6439.6|6433.6|6439.6|6433.6|6436.7|6430.7|5
1623736580000|2021-06-15 05:56:20|6440.6|6434.6|6445.3|6439.3|6445.3|6439.3|6440.6|6434.6|3
1623736590000|2021-06-15 05:56:30|6444.8|6438.8|6444.3|6438.3|6444.8|6438.8|6444.3|6438.3|3
1623736600000|2021-06-15 05:56:40|6443.9|6437.9|6445.1|6439.1|6445.9|6439.9|6443.9|6437.9|10
1623736610000|2021-06-15 05:56:50|6444.9|6438.9|6444.6|6438.6|6444.9|6438.9|6444.4|6438.4|0
1623736620000|2021-06-15 05:57:00|6444.9|6438.9|6444.4|6438.4|6445.3|6439.3|6444.1|6438.1|0
1623736630000|2021-06-15 05:57:10|6444.3|6438.3|6443.4|6437.4|6444.3|6438.3|6443.4|6437.4|0
1623736640000|2021-06-15 05:57:20|6443.1|6437.1|6444.3|6438.3|6444.3|6438.3|6443.1|6437.1|2
1623736650000|2021-06-15 05:57:30|6443.6|6437.6|6443.1|6437.1|6443.6|6437.6|6443.1|6437.1|1
1623736660000|2021-06-15 05:57:40|6442.9|6436.9|6444.2|6438.2|6444.2|6438.2|6442.9|6436.9|1
1623736670000|2021-06-15 05:57:50|6444|6438|6443.3|6437.3|6444|6438|6443.3|6437.3|0
1623736680000|2021-06-15 05:58:00|6442.9|6436.9|6442.9|6436.9|6442.9|6436.9|6442.9|6436.9|0
1623736690000|2021-06-15 05:58:10|6442.8|6436.8|6442.4|6436.4|6442.8|6436.8|6442.4|6436.4|0
1623736700000|2021-06-15 05:58:20|6442.8|6436.8|6444.6|6438.6|6445.5|6439.5|6442.8|6436.8|4
1623736710000|2021-06-15 05:58:30|6444.3|6438.3|6443.9|6437.9|6444.3|6438.3|6443.9|6437.9|0
1623736720000|2021-06-15 05:58:40|6445.4|6439.4|6445.1|6439.1|6445.4|6439.4|6444.6|6438.6|0
1623736730000|2021-06-15 05:58:50|6444.9|6438.9|6445.1|6435.1|6445.5|6438.9|6441.6|6435|4
1623736750000|2021-06-15 05:59:10|6442.9|6436.9|6442.5|6436.5|6443.4|6437.4|6442.5|6436.5|3
1623736770000|2021-06-15 05:59:30|6442.1|6436.1|6442.1|6436.1|6442.1|6436.1|6442.1|6436.1|0
1623736780000|2021-06-15 05:59:40|6442.7|6436.7|6441.4|6435.4|6442.7|6436.7|6441.4|6435.4|0
1623736790000|2021-06-15 05:59:50|6440.9|6434.9|6440.6|6434.6|6440.9|6434.9|6439.2|6433.2|3
1623736800000|2021-06-15 06:00:00|6441.5|6435.5|6441.1|6435.1|6441.5|6435.5|6441.1|6435.1|0
1623736810000|2021-06-15 06:00:10|6441.5|6435.5|6441.5|6435.5|6441.5|6435.5|6441.5|6435.5|0
1623736820000|2021-06-15 06:00:20|6441.3|6435.3|6442.7|6436.7|6442.7|6436.7|6441.3|6435.3|0
1623736830000|2021-06-15 06:00:30|6442.4|6436.4|6442.4|6436.4|6442.4|6436.4|6442.4|6436.4|0
1623736840000|2021-06-15 06:00:40|6443.6|6433.6|6443.6|6433.6|6443.6|6433.6|6443.6|6433.6|1
1623736850000|2021-06-15 06:00:50|6440.6|6434.6|6441|6435|6441|6435|6440.6|6434.6|1
1623736860000|2021-06-15 06:01:00|6440.6|6434.6|6440.6|6434.6|6440.6|6434.6|6440.6|6434.6|0
1623736880000|2021-06-15 06:01:20|6439|6433|6440.6|6434.6|6440.6|6434.6|6439|6433|1
1623736890000|2021-06-15 06:01:30|6441|6435|6441|6435|6441|6435|6441|6435|0
1623736910000|2021-06-15 06:01:50|6440.6|6434.6|6440.6|6434.6|6440.6|6434.6|6440.6|6434.6|0
1623736920000|2021-06-15 06:02:00|6441.6|6431.6|6441.6|6431.6|6441.6|6431.6|6441.6|6431.6|0
1623736930000|2021-06-15 06:02:10|6440.4|6434.4|6439.9|6433.9|6440.4|6434.4|6439.9|6433.9|1
1623736940000|2021-06-15 06:02:20|6441.7|6431.7|6441.7|6431.7|6441.7|6431.7|6441.7|6431.7|0
1623736950000|2021-06-15 06:02:30|6442|6432|6441.6|6431.6|6442|6432|6441.6|6431.6|0
1623736960000|2021-06-15 06:02:40|6441.2|6431.2|6441.2|6431.2|6441.2|6431.2|6441.2|6431.2|0
1623736970000|2021-06-15 06:02:50|6437.1|6431.1|6437.1|6431.1|6437.1|6431.1|6437.1|6431.1|0
1623736980000|2021-06-15 06:03:00|6436.6|6430.6|6436.4|6430.4|6436.6|6430.6|6436.4|6430.4|1
1623737020000|2021-06-15 06:03:40|6435.1|6429.1|6437.6|6431.6|6437.6|6431.6|6434.7|6428.7|1
1623737030000|2021-06-15 06:03:50|6438.2|6428.2|6438.2|6428.2|6438.2|6428.2|6438.2|6428.2|0
1623737040000|2021-06-15 06:04:00|6438.3|6428.3|6437.6|6431.6|6438.3|6431.6|6437.2|6428.3|0
1623737070000|2021-06-15 06:04:30|6437.1|6431.1|6437.1|6431.1|6437.1|6431.1|6437.1|6431.1|0
1623737080000|2021-06-15 06:04:40|6436.9|6430.9|6434.7|6428.7|6436.9|6430.9|6434.4|6428.4|1
1623737090000|2021-06-15 06:04:50|6434.2|6428.2|6433.9|6427.9|6434.2|6428.2|6433.9|6427.9|1
1623737100000|2021-06-15 06:05:00|6433.7|6427.7|6431.2|6425.2|6433.7|6427.7|6431.1|6425.1|1
1623737110000|2021-06-15 06:05:10|6431.1|6425.1|6433.2|6427.2|6433.2|6427.2|6431.1|6425.1|2
1623737160000|2021-06-15 06:06:00|6433.3|6427.3|6432.2|6426.2|6433.3|6427.3|6432.2|6426.2|2
1623737170000|2021-06-15 06:06:10|6432.1|6426.1|6433.6|6427.6|6433.6|6427.6|6431.2|6425.2|3
1623737180000|2021-06-15 06:06:20|6433.9|6427.9|6433.6|6427.6|6433.9|6427.9|6433.6|6427.6|1
1623737190000|2021-06-15 06:06:30|6433.9|6427.9|6433.6|6427.6|6433.9|6427.9|6433.6|6427.6|0
1623737210000|2021-06-15 06:06:50|6433.9|6427.9|6434.9|6428.9|6434.9|6428.9|6433.9|6427.9|0
1623737220000|2021-06-15 06:07:00|6434.6|6428.6|6435.1|6429.1|6435.1|6429.1|6434.6|6428.6|0
1623737230000|2021-06-15 06:07:10|6437.1|6431.1|6436.8|6430.8|6437.1|6431.1|6436.7|6430.7|3
1623737240000|2021-06-15 06:07:20|6437.2|6431.2|6437.6|6431.6|6437.6|6431.6|6437.2|6431.2|0
1623737260000|2021-06-15 06:07:40|6438.9|6428.9|6438.2|6428.2|6438.9|6428.9|6438.2|6428.2|0
1623737270000|2021-06-15 06:07:50|6440.2|6434.2|6450.9|6444.9|6450.9|6444.9|6440.2|6434.2|12
1623737280000|2021-06-15 06:08:00|6450.6|6444.6|6451.3|6445.3|6452.9|6446.9|6450.4|6444.4|7
1623737290000|2021-06-15 06:08:10|6451.8|6445.8|6451.8|6445.8|6451.8|6445.8|6451.8|6445.8|0
1623737300000|2021-06-15 06:08:20|6450.8|6444.8|6449.9|6443.9|6450.8|6444.8|6449.9|6443.9|0
1623737310000|2021-06-15 06:08:30|6449.8|6443.8|6449.9|6443.9|6449.9|6443.9|6449.8|6443.8|1
1623737330000|2021-06-15 06:08:50|6450.4|6444.4|6450.1|6444.1|6450.7|6444.7|6450.1|6444.1|1
1623737340000|2021-06-15 06:09:00|6450.8|6444.8|6450.2|6444.2|6450.8|6444.8|6450.2|6444.2|3
1623737350000|2021-06-15 06:09:10|6449.8|6443.8|6448.1|6442.1|6449.8|6443.8|6448.1|6442.1|0
1623737360000|2021-06-15 06:09:20|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|0
1623737370000|2021-06-15 06:09:30|6449.9|6443.9|6449.8|6443.8|6449.9|6443.9|6448.7|6442.7|3
1623737390000|2021-06-15 06:09:50|||||||||1
1623737400000|2021-06-15 06:10:00|6449.9|6443.9|6449.9|6443.9|6449.9|6443.9|6449.9|6443.9|0
1623737430000|2021-06-15 06:10:30|6449.8|6443.8|6449.3|6443.3|6450.1|6444.1|6449.3|6443.3|2
1623737440000|2021-06-15 06:10:40|6449|6443|6446.8|6440.8|6449|6443|6446.8|6440.8|2
1623737450000|2021-06-15 06:10:50|6448.7|6438.7|6448.7|6438.7|6448.7|6438.7|6448.7|6438.7|1
1623737460000|2021-06-15 06:11:00|6446.8|6440.8|6446.8|6440.8|6446.8|6440.8|6446.8|6440.8|0
1623737480000|2021-06-15 06:11:20|6446.4|6440.4|6446.4|6440.4|6446.4|6440.4|6446.4|6440.4|0
1623737500000|2021-06-15 06:11:40|||||||||2
1623737510000|2021-06-15 06:11:50|6448.3|6438.3|6448.3|6438.3|6448.3|6438.3|6448.3|6438.3|1
1623737520000|2021-06-15 06:12:00|6446.3|6440.3|6446.4|6440.4|6446.4|6440.4|6446.3|6440.3|0
1623737550000|2021-06-15 06:12:30|6445.4|6439.4|6446.6|6440.6|6446.6|6440.6|6445.4|6439.4|1
1623737560000|2021-06-15 06:12:40|6446.3|6440.3|6446.6|6440.6|6446.6|6440.6|6446.3|6440.3|0
1623737570000|2021-06-15 06:12:50|6448.6|6442.6|6450.7|6444.7|6450.7|6444.7|6448.6|6442.6|1
1623737580000|2021-06-15 06:13:00|6450.4|6444.4|6450.4|6444.4|6450.5|6444.5|6450.4|6444.4|2
1623737590000|2021-06-15 06:13:10|6450|6444|6450|6444|6450|6444|6450|6444|0
1623737600000|2021-06-15 06:13:20|6450.5|6444.5|6450.4|6444.4|6450.5|6444.5|6450.4|6444.4|3
1623737640000|2021-06-15 06:14:00|6450.7|6444.7|6451.4|6445.4|6451.4|6445.4|6450.7|6444.7|1
1623737660000|2021-06-15 06:14:20|6451.5|6445.5|6451.5|6445.5|6451.5|6445.5|6451.5|6445.5|1
1623737670000|2021-06-15 06:14:30|6451.1|6445.1|6451.1|6445.1|6451.1|6445.1|6451.1|6445.1|0
1623737680000|2021-06-15 06:14:40|6452.2|6446.2|6452.5|6446.5|6452.5|6446.5|6452.2|6446.2|1
1623737700000|2021-06-15 06:15:00|6452.4|6446.4|6452.1|6446.1|6452.4|6446.4|6452|6446|1
1623737710000|2021-06-15 06:15:10|6452.5|6446.5|6452.5|6446.5|6452.5|6446.5|6452.5|6446.5|0
1623737750000|2021-06-15 06:15:50|6452.1|6446.1|6450.1|6444.1|6452.1|6446.1|6449.1|6443.1|4
1623737760000|2021-06-15 06:16:00|6450.3|6444.3|6450.3|6444.3|6450.3|6444.3|6450.3|6444.3|0
1623737800000|2021-06-15 06:16:40|6450.1|6444.1|6450.1|6444.1|6450.1|6444.1|6450.1|6444.1|1
1623737810000|2021-06-15 06:16:50|||||||||1
1623737840000|2021-06-15 06:17:20|6449.5|6443.5|6451.2|6445.2|6451.2|6445.2|6448.7|6442.7|1
1623737850000|2021-06-15 06:17:30|6451.6|6445.6|6452|6446|6452|6446|6451.6|6445.6|0
1623737860000|2021-06-15 06:17:40|6451.5|6445.5|6451.2|6445.2|6451.5|6445.5|6451.1|6445.1|0
1623737870000|2021-06-15 06:17:50|6451.4|6445.4|6451.4|6445.4|6451.4|6445.4|6451.4|6445.4|1
1623737880000|2021-06-15 06:18:00|6451.7|6445.7|6451.9|6445.9|6451.9|6445.9|6451.7|6445.7|0
1623737890000|2021-06-15 06:18:10|6452.2|6446.2|6455.4|6445.4|6455.4|6446.2|6452.2|6445|5
1623737900000|2021-06-15 06:18:20|6452.6|6446.6|6453.5|6447.5|6453.5|6447.5|6452.6|6446.6|1
1623737910000|2021-06-15 06:18:30|6453.1|6447.1|6453.1|6447.1|6453.1|6447.1|6453.1|6447.1|1
1623737920000|2021-06-15 06:18:40|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|0
1623737940000|2021-06-15 06:19:00|6453.6|6447.6|6452.6|6446.6|6454|6448|6452.6|6446.6|2
1623737950000|2021-06-15 06:19:10|6452.9|6446.9|6455.4|6445.4|6455.4|6447.2|6452.5|6445|5
1623737970000|2021-06-15 06:19:30|6453.5|6447.5|6453.6|6447.6|6453.6|6447.6|6453.5|6447.5|0
1623737990000|2021-06-15 06:19:50|6454|6448|6454|6448|6454|6448|6454|6448|1
1623738000000|2021-06-15 06:20:00|6454.1|6448.1|6454.1|6448.1|6454.1|6448.1|6454.1|6448.1|0
1623738030000|2021-06-15 06:20:30|6454.5|6448.5|6454.1|6448.1|6455.2|6449.2|6454.1|6448.1|0
1623738040000|2021-06-15 06:20:40|6453.1|6447.1|6452.8|6446.8|6453.1|6447.1|6452.8|6446.8|1
1623738050000|2021-06-15 06:20:50|6454.2|6448.2|6452.9|6446.9|6454.2|6448.2|6452.8|6446.8|1
1623738060000|2021-06-15 06:21:00|6452.5|6446.5|6452.6|6446.6|6454|6448|6452.1|6446.1|2
1623738080000|2021-06-15 06:21:20|6452.5|6446.5|6452.5|6446.5|6452.5|6446.5|6452.5|6446.5|0
1623738110000|2021-06-15 06:21:50|6451.9|6445.9|6451.9|6445.9|6451.9|6445.9|6451.9|6445.9|2
1623738120000|2021-06-15 06:22:00|6452.2|6446.2|6452.1|6446.1|6452.6|6446.6|6451.7|6445.7|0
1623738130000|2021-06-15 06:22:10|6451.7|6445.7|6451.7|6445.7|6451.7|6445.7|6451.7|6445.7|0
1623738140000|2021-06-15 06:22:20|6452.5|6446.5|6452.1|6446.1|6452.5|6446.5|6452.1|6446.1|0
1623738150000|2021-06-15 06:22:30|6451.6|6445.6|6450.3|6444.3|6451.6|6445.6|6450.3|6444.3|0
1623738170000|2021-06-15 06:22:50|6450.5|6444.5|6451.7|6445.7|6451.7|6445.7|6450.5|6444.5|1
1623738180000|2021-06-15 06:23:00|6451.3|6445.3|6453.3|6447.3|6453.3|6447.3|6451.3|6445.3|5
1623738190000|2021-06-15 06:23:10|6454.5|6448.5|6462.1|6456.1|6462.1|6456.1|6454.5|6448.5|3
1623738200000|2021-06-15 06:23:20|6461.2|6455.2|6460.2|6454.2|6461.2|6455.2|6459.9|6453.9|3
1623738210000|2021-06-15 06:23:30|6461.6|6451.6|6461.6|6451.6|6461.6|6451.6|6461.6|6451.6|0
1623738220000|2021-06-15 06:23:40|6462.5|6452.5|6459.5|6453.5|6462.5|6454.1|6459.5|6452.5|5
1623738240000|2021-06-15 06:24:00|6459.6|6453.6|6459.6|6453.6|6459.6|6453.6|6459.6|6453.6|1
1623738260000|2021-06-15 06:24:20|||||||||3
1623738270000|2021-06-15 06:24:30|6461.5|6455.5|6459.6|6453.6|6461.5|6455.5|6459.6|6453.6|5
1623738290000|2021-06-15 06:24:50|6461.7|6446.7|6461.7|6446.7|6461.7|6446.7|6461.7|6446.7|1
1623738300000|2021-06-15 06:25:00|6462.5|6447.5|6462.5|6447.5|6462.5|6447.5|6462.5|6447.5|0
1623738320000|2021-06-15 06:25:20|6460.2|6450.2|6460.2|6450.2|6460.2|6450.2|6460.2|6450.2|0
1623738330000|2021-06-15 06:25:30|6458.4|6452.4|6458.4|6452.4|6458.4|6452.4|6458.4|6452.4|0
1623738350000|2021-06-15 06:25:50|||||||||1
1623738360000|2021-06-15 06:26:00|6458.9|6452.9|6459.9|6453.9|6459.9|6453.9|6458.9|6452.9|0
1623738370000|2021-06-15 06:26:10|6460.2|6454.2|6460.4|6454.4|6460.4|6454.4|6460.2|6454.2|1
1623738380000|2021-06-15 06:26:20|6460|6454|6460|6454|6460|6454|6460|6454|0
1623738390000|2021-06-15 06:26:30|6459.4|6453.4|6459.4|6453.4|6459.4|6453.4|6459.4|6453.4|1
1623738410000|2021-06-15 06:26:50|6459.8|6453.8|6459.4|6453.4|6459.8|6453.8|6459.4|6453.4|1
1623738450000|2021-06-15 06:27:30|6459.5|6453.5|6460.1|6454.1|6460.1|6454.1|6459.5|6453.5|0
1623738460000|2021-06-15 06:27:40|6459.7|6453.7|6460.6|6454.6|6460.6|6454.6|6459.7|6453.7|3
1623738470000|2021-06-15 06:27:50|6459.9|6453.9|6460.2|6454.2|6460.6|6454.6|6459.9|6453.9|2
1623738480000|2021-06-15 06:28:00|6460.6|6454.6|6460.6|6454.6|6460.6|6454.6|6460.6|6454.6|0
1623738530000|2021-06-15 06:28:50|6460.2|6454.2|6460.1|6454.1|6460.6|6454.6|6460.1|6454.1|1
1623738540000|2021-06-15 06:29:00|6461.5|6455.5|6461.5|6455.5|6461.5|6455.5|6461.5|6455.5|0
1623738550000|2021-06-15 06:29:10|6462|6456|6461.6|6455.6|6462|6456|6461.5|6455.5|0
1623738560000|2021-06-15 06:29:20|6463.7|6457.7|6465|6459|6465|6459|6463.7|6457.7|5
1623738570000|2021-06-15 06:29:30|6464.5|6458.5|6472|6462|6472|6463|6464.5|6458.5|7
1623738580000|2021-06-15 06:29:40|6472.5|6462.5|6472.5|6462.5|6472.5|6462.5|6472.5|6462.5|0
1623738590000|2021-06-15 06:29:50|6473.6|6463.6|6475|6465|6475.4|6466.7|6471.5|6463.6|10
1623738600000|2021-06-15 06:30:00|||||||||1
1623738610000|2021-06-15 06:30:10|6477.6|6462.6|6477.6|6462.6|6477.6|6462.6|6477.6|6462.6|5
1623738630000|2021-06-15 06:30:30|6478|6463|6470|6464|6478|6465.6|6470|6463|4
1623738640000|2021-06-15 06:30:40|6469.3|6463.3|6468.6|6462.6|6469.3|6463.3|6468.6|6462.6|3
1623738650000|2021-06-15 06:30:50|6469.1|6463.1|6469.1|6463.1|6469.1|6463.1|6469.1|6463.1|1
1623738660000|2021-06-15 06:31:00|6466.8|6460.8|6468.3|6462.3|6468.6|6462.6|6466.8|6460.8|5
1623738670000|2021-06-15 06:31:10|6468.6|6462.6|6468.6|6462.6|6468.6|6462.6|6468.6|6462.6|0
1623738680000|2021-06-15 06:31:20|6470|6464|6467.6|6461.6|6470|6464|6467.6|6461.6|0
1623738690000|2021-06-15 06:31:30|6467.8|6461.8|6467.8|6461.8|6467.8|6461.8|6467.8|6461.8|1
1623738700000|2021-06-15 06:31:40|6467.7|6461.7|6463.9|6457.9|6467.7|6461.7|6463.6|6455.7|4
1623738710000|2021-06-15 06:31:50|6465.1|6459.1|6466.9|6456.9|6466.9|6459.1|6464.6|6456.9|1
1623738730000|2021-06-15 06:32:10|6466.5|6456.5|6464.6|6458.6|6466.5|6458.6|6464.6|6456.5|0
1623738750000|2021-06-15 06:32:30|6464.7|6458.7|6465.5|6459.5|6465.5|6459.5|6464.7|6458.7|1
1623738760000|2021-06-15 06:32:40|6468.6|6458.6|6467.5|6461.5|6471.6|6461.5|6467.5|6456.2|8
1623738770000|2021-06-15 06:32:50|6467.6|6461.6|6467.5|6461.5|6467.6|6461.6|6467.5|6461.5|1
1623738780000|2021-06-15 06:33:00|6467.6|6461.6|6467.6|6461.6|6467.6|6461.6|6467.6|6461.6|0
1623738800000|2021-06-15 06:33:20|6467.4|6461.4|6464.6|6458.6|6467.4|6461.4|6464.6|6458.6|2
1623738810000|2021-06-15 06:33:30|6464.1|6458.1|6463.4|6457.4|6464.1|6458.1|6461.4|6455.4|15
1623738820000|2021-06-15 06:33:40|6463.5|6457.5|6462.9|6456.9|6463.5|6457.5|6462.9|6456.9|0
1623738830000|2021-06-15 06:33:50|6463.1|6457.1|6463|6457|6463.5|6457.5|6463|6457|1
1623738840000|2021-06-15 06:34:00|6461|6455|6462.4|6456.4|6462.9|6456.9|6461|6455|1
1623738880000|2021-06-15 06:34:40|6462.5|6456.5|6462.4|6456.4|6462.5|6456.5|6462.4|6456.4|1
1623738900000|2021-06-15 06:35:00|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|0
1623738910000|2021-06-15 06:35:10|6462.4|6456.4|6462.4|6456.4|6462.4|6456.4|6462.4|6456.4|2
1623738920000|2021-06-15 06:35:20|6462.2|6456.2|6458.4|6452.4|6462.2|6456.2|6458.4|6452.4|5
1623738930000|2021-06-15 06:35:30|6457.9|6451.9|6456.9|6450.9|6457.9|6451.9|6456.2|6450.2|3
1623738940000|2021-06-15 06:35:40|6455.6|6449.6|6455|6449|6456|6450|6455|6449|8
1623738950000|2021-06-15 06:35:50|6454|6448|6453.6|6447.6|6454|6448|6453.6|6447.6|2
1623738960000|2021-06-15 06:36:00|6453.8|6447.8|6453|6447|6453.8|6447.8|6453|6447|1
1623738970000|2021-06-15 06:36:10|6452.1|6446.1|6454.5|6448.5|6454.5|6448.5|6452.1|6446.1|6
1623738980000|2021-06-15 06:36:20|6454.1|6448.1|6454.6|6448.6|6454.6|6448.6|6454.1|6448.1|0
1623738990000|2021-06-15 06:36:30|6454.5|6448.5|6454.1|6448.1|6454.5|6448.5|6454.1|6448.1|1
1623739010000|2021-06-15 06:36:50|6454|6448|6452.6|6446.6|6454|6448|6452.6|6446.6|3
1623739020000|2021-06-15 06:37:00|6453|6447|6452.1|6446.1|6453|6447|6452|6446|2
1623739030000|2021-06-15 06:37:10|6452.5|6446.5|6452.5|6446.5|6452.5|6446.5|6452.5|6446.5|0
1623739040000|2021-06-15 06:37:20|6452|6446|6453.5|6447.5|6453.5|6447.5|6452|6446|1
1623739050000|2021-06-15 06:37:30|6453.9|6447.9|6453.9|6447.9|6453.9|6447.9|6453.9|6447.9|8
1623739060000|2021-06-15 06:37:40|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|0
1623739070000|2021-06-15 06:37:50|6452.5|6446.5|6453|6447|6453.5|6447.5|6450.9|6444.9|8
1623739100000|2021-06-15 06:38:20|6453.4|6447.4|6454.5|6448.5|6454.5|6448.5|6453.4|6447.4|0
1623739130000|2021-06-15 06:38:50|||||||||1
1623739140000|2021-06-15 06:39:00|6454.6|6448.6|6455|6449|6455|6449|6454.6|6448.6|1
1623739150000|2021-06-15 06:39:10|6455.5|6449.5|6455.5|6449.5|6455.5|6449.5|6455.5|6449.5|1
1623739160000|2021-06-15 06:39:20|6456|6450|6455.8|6449.8|6456|6450|6455.8|6449.8|0
1623739170000|2021-06-15 06:39:30|6456.1|6450.1|6456.1|6450.1|6456.1|6450.1|6456.1|6450.1|0
1623739190000|2021-06-15 06:39:50|6456.5|6450.5|6456.1|6450.1|6456.5|6450.5|6456.1|6450.1|0
1623739200000|2021-06-15 06:40:00|6456.5|6450.5|6456.5|6450.5|6456.5|6450.5|6456.5|6450.5|3
1623739210000|2021-06-15 06:40:10|6456.6|6450.6|6457.6|6451.6|6457.6|6451.6|6456.6|6450.6|1
1623739230000|2021-06-15 06:40:30|6457.3|6451.3|6458.3|6452.3|6458.8|6452.8|6457.3|6451.3|22
1623739250000|2021-06-15 06:40:50|6458.2|6452.2|6459.5|6453.5|6459.5|6453.5|6458.2|6452.2|0
1623739260000|2021-06-15 06:41:00|||||||||1
1623739290000|2021-06-15 06:41:30|6459.6|6453.6|6459.6|6453.6|6459.6|6453.6|6459.5|6453.5|5
1623739300000|2021-06-15 06:41:40|6459.5|6453.5|6459.5|6453.5|6459.5|6453.5|6459.5|6453.5|0
1623739310000|2021-06-15 06:41:50|6459.7|6453.7|6458.1|6452.1|6459.7|6453.7|6458.1|6452.1|0
1623739320000|2021-06-15 06:42:00|6457.6|6451.6|6457.6|6451.6|6457.6|6451.6|6457.6|6451.6|0
1623739330000|2021-06-15 06:42:10|6455.7|6449.7|6460.2|6450.2|6460.2|6450.2|6455.5|6449.5|4
1623739340000|2021-06-15 06:42:20|6457.1|6451.1|6457.1|6451.1|6457.1|6451.1|6457.1|6451.1|0
1623739360000|2021-06-15 06:42:40|6457|6451|6453.1|6447.1|6457|6451|6453.1|6447.1|0
1623739380000|2021-06-15 06:43:00|6454.9|6448.9|6454.9|6448.9|6454.9|6448.9|6454.9|6448.9|1
1623739390000|2021-06-15 06:43:10|6456|6450|6457.2|6451.2|6457.2|6451.2|6456|6450|0
1623739400000|2021-06-15 06:43:20|6458|6452|6458|6452|6458|6452|6458|6452|0
1623739410000|2021-06-15 06:43:30|6458.4|6452.4|6458.4|6452.4|6458.4|6452.4|6458.4|6452.4|0
1623739420000|2021-06-15 06:43:40|6458.9|6452.9|6459|6453|6459.4|6453.4|6458.9|6452.9|1
1623739430000|2021-06-15 06:43:50|6458.4|6452.4|6458.4|6452.4|6458.4|6452.4|6458.4|6452.4|0
1623739440000|2021-06-15 06:44:00|6460.1|6450.1|6460|6450|6460.1|6450.1|6460|6450|3
1623739450000|2021-06-15 06:44:10|6459.7|6449.7|6459.7|6449.7|6459.7|6449.7|6459.7|6449.7|0
1623739460000|2021-06-15 06:44:20|6458.9|6452.9|6458.9|6452.9|6458.9|6452.9|6458.9|6452.9|0
1623739470000|2021-06-15 06:44:30|6458.7|6452.7|6458.7|6452.7|6458.7|6452.7|6458.7|6452.7|0
1623739480000|2021-06-15 06:44:40|6460|6450|6460|6450|6460|6450|6460|6450|5
1623739490000|2021-06-15 06:44:50|6459.6|6449.6|6459.6|6449.6|6459.6|6452.2|6457.7|6449.6|1
1623739550000|2021-06-15 06:45:50|6459.5|6449.5|6459.5|6449.5|6459.5|6449.5|6459.5|6449.5|1
1623739560000|2021-06-15 06:46:00|6459.6|6449.6|6459.6|6449.6|6459.6|6449.6|6459.6|6449.6|0
1623739570000|2021-06-15 06:46:10|6460|6450|6459.6|6449.6|6460|6450|6459.6|6449.6|0
1623739590000|2021-06-15 06:46:30|6460|6450|6460|6450|6460|6450|6460|6450|0
1623739600000|2021-06-15 06:46:40|6459.6|6449.6|6460|6450|6460|6450|6459.6|6449.6|0
1623739610000|2021-06-15 06:46:50|6458.1|6452.1|6458.1|6452.1|6458.1|6452.1|6458.1|6452.1|1
1623739620000|2021-06-15 06:47:00|6457.7|6451.7|6459.6|6449.6|6459.6|6451.7|6457.7|6449.6|0
1623739630000|2021-06-15 06:47:10|6460|6450|6458.2|6452.2|6460|6452.2|6458.1|6450|0
1623739650000|2021-06-15 06:47:30|6459.6|6449.6|6459.6|6449.6|6459.6|6449.6|6459.6|6449.6|1
1623739660000|2021-06-15 06:47:40|6458.9|6448.9|6458.9|6448.9|6458.9|6448.9|6458.9|6448.9|0
1623739670000|2021-06-15 06:47:50|6458.7|6448.7|6458.7|6448.7|6458.7|6448.7|6458.7|6448.7|1
1623739680000|2021-06-15 06:48:00|6454|6448|6453.9|6447.9|6454.2|6448.2|6453.5|6447.5|1
1623739690000|2021-06-15 06:48:10|6453.5|6447.5|6453.1|6447.1|6453.5|6447.5|6453|6447|3
1623739700000|2021-06-15 06:48:20|6453|6447|6453|6447|6453.5|6447.5|6452.7|6446.7|0
1623739710000|2021-06-15 06:48:30|6452.9|6446.9|6453|6447|6453|6447|6452.9|6446.9|0
1623739720000|2021-06-15 06:48:40|6453.4|6447.4|6453.4|6447.4|6453.4|6447.4|6453.4|6447.4|0
1623739730000|2021-06-15 06:48:50|6452.7|6446.7|6452.7|6446.7|6452.7|6446.7|6452.7|6446.7|1
1623739740000|2021-06-15 06:49:00|6452.9|6446.9|6452.9|6446.9|6453.1|6447.1|6452.7|6446.7|0
1623739750000|2021-06-15 06:49:10|6453.2|6447.2|6453.2|6447.2|6453.4|6447.4|6453.2|6447.2|1
1623739770000|2021-06-15 06:49:30|6452.9|6446.9|6450.6|6444.6|6452.9|6446.9|6450.6|6444.6|1
1623739790000|2021-06-15 06:49:50|6448.6|6442.6|6448.6|6442.6|6448.6|6442.6|6448.6|6442.6|2
1623739820000|2021-06-15 06:50:20|6448.7|6442.7|6449.4|6443.4|6450.2|6444.2|6448.7|6442.7|1
1623739850000|2021-06-15 06:50:50|6449.5|6443.5|6450.2|6444.2|6450.2|6444.2|6449.5|6443.5|1
1623739860000|2021-06-15 06:51:00|6450.3|6444.3|6450.3|6444.3|6450.3|6444.3|6450.3|6444.3|0
1623739900000|2021-06-15 06:51:40|6450.2|6444.2|6449.2|6443.2|6450.2|6444.2|6448.7|6442.7|3
1623739910000|2021-06-15 06:51:50|6449.1|6443.1|6449.1|6443.1|6449.1|6443.1|6449.1|6443.1|2
1623739920000|2021-06-15 06:52:00|6449.2|6443.2|6448.9|6442.9|6449.3|6443.3|6448.9|6442.9|1
1623739940000|2021-06-15 06:52:20|6449.2|6443.2|6449.7|6443.7|6449.7|6443.7|6449.2|6443.2|0
1623739950000|2021-06-15 06:52:30|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|0
1623739970000|2021-06-15 06:52:50|6449.7|6443.7|6449.3|6443.3|6449.8|6443.8|6449.3|6443.3|1
1623739980000|2021-06-15 06:53:00|6449.2|6443.2|6449.2|6443.2|6449.2|6443.2|6449.2|6443.2|1
1623740000000|2021-06-15 06:53:20|6452.9|6446.9|6453.2|6447.2|6453.2|6447.2|6452.9|6446.9|4
1623740010000|2021-06-15 06:53:30|6452.8|6446.8|6453.6|6447.6|6453.6|6447.6|6452.8|6446.8|0
1623740040000|2021-06-15 06:54:00|6452.7|6446.7|6452.7|6446.7|6452.7|6446.7|6452.7|6446.7|0
1623740050000|2021-06-15 06:54:10|6453.5|6447.5|6453|6447|6453.5|6447.5|6453|6447|0
1623740060000|2021-06-15 06:54:20|6453.3|6447.3|6453.3|6447.3|6453.3|6447.3|6453.3|6447.3|0
1623740070000|2021-06-15 06:54:30|6453|6447|6453|6447|6453|6447|6453|6447|0
1623740090000|2021-06-15 06:54:50|||||||||1
1623740100000|2021-06-15 06:55:00|6453.3|6447.3|6453|6447|6453.3|6447.3|6453|6447|0
1623740140000|2021-06-15 06:55:40|6452.6|6446.6|6452.6|6446.6|6452.6|6446.6|6452.6|6446.6|0
1623740150000|2021-06-15 06:55:50|||||||||1
1623740190000|2021-06-15 06:56:30|6452.2|6446.2|6452.2|6446.2|6452.2|6446.2|6452.2|6446.2|0
1623740200000|2021-06-15 06:56:40|6452.6|6446.6|6452.6|6446.6|6452.6|6446.6|6452.6|6446.6|0
1623740210000|2021-06-15 06:56:50|6453|6447|6453|6447|6453|6447|6453|6447|1
1623740220000|2021-06-15 06:57:00|6452.6|6446.6|6452.6|6446.6|6453|6447|6452.6|6446.6|0
1623740230000|2021-06-15 06:57:10|6453|6447|6447|6441|6453|6447|6447|6441|11
1623740260000|2021-06-15 06:57:40|6446.7|6440.7|6445.7|6439.7|6446.7|6440.7|6445.7|6439.7|0
1623740270000|2021-06-15 06:57:50|6445|6439|6445|6439|6445|6439|6445|6439|1
1623740280000|2021-06-15 06:58:00|6446.6|6436.6|6446.6|6436.6|6446.6|6436.6|6446.6|6436.6|1
1623740300000|2021-06-15 06:58:20|||||||||1
1623740310000|2021-06-15 06:58:30|6445.8|6435.8|6443.7|6437.7|6445.8|6437.7|6443.7|6435.8|0
1623740320000|2021-06-15 06:58:40|6445.6|6435.6|6442.3|6436.3|6445.6|6437.4|6442.3|6435.6|0
1623740330000|2021-06-15 06:58:50|6442.5|6436.5|6442.3|6436.3|6442.5|6436.5|6442.3|6436.3|0
1623740340000|2021-06-15 06:59:00|6442.5|6436.5|6443.2|6437.2|6443.6|6437.6|6442.5|6436.5|0
1623740370000|2021-06-15 06:59:30|6446|6436|6446.1|6436.1|6446.5|6436.5|6446|6436|2
1623740380000|2021-06-15 06:59:40|6444|6438|6444|6438|6444|6438|6443.8|6437.8|0
1623740390000|2021-06-15 06:59:50|6444.5|6438.5|6444.5|6438.5|6444.5|6438.5|6444.5|6438.5|0
1623740420000|2021-06-15 07:00:20|6444.1|6438.1|6444.1|6438.1|6444.1|6438.1|6444.1|6438.1|0
1623740430000|2021-06-15 07:00:30|6443.9|6437.9|6443.4|6437.4|6443.9|6437.9|6443.4|6437.4|0
1623740440000|2021-06-15 07:00:40|6442.9|6436.9|6442.9|6436.9|6442.9|6436.9|6442.9|6436.9|0
1623740450000|2021-06-15 07:00:50|6442.8|6436.8|6442.8|6436.8|6442.8|6436.8|6442.8|6436.8|1
1623740460000|2021-06-15 07:01:00|6442.9|6436.9|6442.8|6436.8|6442.9|6436.9|6442.8|6436.8|0
1623740480000|2021-06-15 07:01:20|6442.3|6436.3|6442.3|6436.3|6442.3|6436.3|6442.3|6436.3|0
1623740500000|2021-06-15 07:01:40|6441.8|6435.8|6441.8|6435.8|6441.8|6435.8|6441.8|6435.8|0
1623740520000|2021-06-15 07:02:00|6442.4|6436.4|6442.3|6436.3|6442.4|6436.4|6442.3|6436.3|2
1623740540000|2021-06-15 07:02:20|6442.2|6436.2|6441.7|6435.7|6442.2|6436.2|6441.7|6435.7|3
1623740550000|2021-06-15 07:02:30|6441.5|6435.5|6441.7|6435.7|6441.7|6435.7|6441.5|6435.5|0
1623740560000|2021-06-15 07:02:40|6441.5|6435.5|6441.2|6435.2|6441.5|6435.5|6441.2|6435.2|0
1623740570000|2021-06-15 07:02:50|6441|6435|6440.5|6434.5|6441.5|6435.5|6440.5|6434.5|4
1623740580000|2021-06-15 07:03:00|6440|6434|6440.4|6434.4|6440.4|6434.4|6440|6434|1
1623740590000|2021-06-15 07:03:10|6440|6434|6440|6434|6440|6434|6440|6434|0
1623740620000|2021-06-15 07:03:40|6439.7|6433.7|6439.9|6433.9|6440|6434|6439.5|6433.5|1
1623740630000|2021-06-15 07:03:50|6440.4|6434.4|6440.4|6434.4|6440.4|6434.4|6440|6434|2
1623740690000|2021-06-15 07:04:50|6441.4|6435.4|6441.4|6435.4|6441.4|6435.4|6441.4|6435.4|2
1623740700000|2021-06-15 07:05:00|6441.8|6435.8|6441.4|6435.4|6441.8|6435.8|6441.4|6435.4|0
1623740710000|2021-06-15 07:05:10|6441|6435|6443.4|6437.4|6443.4|6437.4|6441|6435|1
1623740720000|2021-06-15 07:05:20|6444|6438|6444|6438|6444|6438|6444|6438|2
1623740760000|2021-06-15 07:06:00|6444.2|6438.2|6444.2|6438.2|6444.2|6438.2|6444.2|6438.2|1
1623740810000|2021-06-15 07:06:50|6445.7|6439.7|6449.7|6443.7|6449.7|6443.7|6445.7|6439.7|4
1623740830000|2021-06-15 07:07:10|6448.7|6442.7|6448.2|6442.2|6448.7|6442.7|6448.2|6442.2|1
1623740840000|2021-06-15 07:07:20|6446.9|6440.9|6446.9|6440.9|6446.9|6440.9|6446.9|6440.9|1
1623740850000|2021-06-15 07:07:30|6446.8|6440.8|6446.9|6440.9|6446.9|6440.9|6446.4|6440.4|0
1623740860000|2021-06-15 07:07:40|6446.4|6440.4|6447.4|6441.4|6447.4|6441.4|6446.4|6440.4|1
1623740870000|2021-06-15 07:07:50|6447.5|6441.5|6448|6442|6448|6442|6447.5|6441.5|3
1623740880000|2021-06-15 07:08:00|6447.5|6441.5|6446.9|6440.9|6447.5|6441.5|6446.9|6440.9|0
1623740890000|2021-06-15 07:08:10|6446|6440|6446.4|6440.4|6446.4|6440.4|6446|6440|1
1623740900000|2021-06-15 07:08:20|6446.9|6440.9|6446.9|6440.9|6446.9|6440.9|6446.8|6440.8|1
1623740910000|2021-06-15 07:08:30|6447|6441|6447.4|6441.4|6447.4|6441.4|6447|6441|1
1623740930000|2021-06-15 07:08:50|6447.7|6441.7|6447.7|6441.7|6447.7|6441.7|6447.7|6441.7|3
1623740940000|2021-06-15 07:09:00|6448|6442|6450.8|6444.8|6451.8|6445.8|6448|6442|2
1623740950000|2021-06-15 07:09:10|6451.3|6445.3|6451.3|6445.3|6451.3|6445.3|6451.3|6445.3|0
1623740970000|2021-06-15 07:09:30|6451.8|6445.8|6451.8|6445.8|6451.8|6445.8|6451.8|6445.8|0
1623740990000|2021-06-15 07:09:50|6451.7|6445.7|6451.7|6445.7|6451.7|6445.7|6451.7|6445.7|0
1623741000000|2021-06-15 07:10:00|6451.3|6445.3|6451.8|6445.8|6451.8|6445.8|6451.3|6445.3|0
1623741010000|2021-06-15 07:10:10|6452.8|6446.8|6453.7|6447.7|6453.8|6447.8|6452.8|6446.8|2
1623741020000|2021-06-15 07:10:20|6452.7|6446.7|6452.7|6446.7|6452.7|6446.7|6452.7|6446.7|0
1623741030000|2021-06-15 07:10:30|6451.8|6445.8|6451.8|6445.8|6451.8|6445.8|6451.8|6445.8|1
1623741060000|2021-06-15 07:11:00|6450.5|6444.5|6449.2|6443.2|6450.5|6444.5|6449.2|6443.2|1
1623741070000|2021-06-15 07:11:10|6449|6443|6448.3|6442.3|6449|6443|6448.1|6442.1|1
1623741080000|2021-06-15 07:11:20|6448.4|6442.4|6448|6442|6448.4|6442.4|6448|6442|4
1623741100000|2021-06-15 07:11:40|6448.5|6442.5|6448.6|6442.6|6449|6443|6448.5|6442.5|2
1623741110000|2021-06-15 07:11:50|6449.6|6443.6|6451.4|6445.4|6451.4|6445.4|6449.1|6443.1|10
1623741120000|2021-06-15 07:12:00|6450.9|6444.9|6449.8|6443.8|6450.9|6444.9|6449.4|6443.4|0
1623741130000|2021-06-15 07:12:10|6450.1|6444.1|6455.1|6445.1|6455.1|6447.3|6450.1|6444.1|6
1623741170000|2021-06-15 07:12:50|6453|6447|6453|6447|6453|6447|6453|6447|0
1623741180000|2021-06-15 07:13:00|6451|6445|6450|6444|6451|6445|6450|6444|5
1623741190000|2021-06-15 07:13:10|6449.6|6443.6|6448.6|6442.6|6449.6|6443.6|6448.6|6442.6|4
1623741240000|2021-06-15 07:14:00|6449.4|6443.4|6449.4|6443.4|6449.4|6443.4|6449.4|6443.4|0
1623741260000|2021-06-15 07:14:20|6449.5|6443.5|6449.5|6443.5|6449.5|6443.5|6449.5|6443.5|0
1623741270000|2021-06-15 07:14:30|6449.4|6443.4|6449.4|6443.4|6449.4|6443.4|6449.4|6443.4|1
1623741280000|2021-06-15 07:14:40|6450.5|6444.5|6452|6446|6452|6446|6450.1|6444.1|3
1623741300000|2021-06-15 07:15:00|6451.9|6445.9|6451.5|6445.5|6451.9|6445.9|6451.5|6445.5|0
1623741310000|2021-06-15 07:15:10|6452|6446|6452|6446|6452|6446|6452|6446|5
1623741320000|2021-06-15 07:15:20|6452.5|6446.5|6452|6446|6452.5|6446.5|6452|6446|2
1623741350000|2021-06-15 07:15:50|6452.4|6446.4|6452.4|6446.4|6452.4|6446.4|6452.4|6446.4|0
1623741360000|2021-06-15 07:16:00|6454.6|6448.6|6453.9|6447.9|6454.6|6448.6|6453.9|6447.9|1
1623741370000|2021-06-15 07:16:10|6452.9|6446.9|6453.3|6447.3|6453.4|6447.4|6452.9|6446.9|2
1623741380000|2021-06-15 07:16:20|6452.8|6446.8|6452.8|6446.8|6452.8|6446.8|6452.8|6446.8|0
1623741390000|2021-06-15 07:16:30|6452.6|6446.6|6451.9|6445.9|6452.6|6446.6|6451.9|6445.9|0
1623741400000|2021-06-15 07:16:40|6452.3|6446.3|6451.9|6445.9|6453.3|6447.3|6451.9|6445.9|2
1623741410000|2021-06-15 07:16:50|6452|6446|6451.9|6445.9|6452.4|6446.4|6451.9|6445.9|0
1623741440000|2021-06-15 07:17:20|6451.3|6445.3|6450.5|6444.5|6451.3|6445.3|6450.5|6444.5|1
1623741450000|2021-06-15 07:17:30|6450.9|6444.9|6450.9|6444.9|6450.9|6444.9|6450.9|6444.9|0
1623741480000|2021-06-15 07:18:00|6450.5|6444.5|6450.5|6444.5|6450.5|6444.5|6450.5|6444.5|1
1623741490000|2021-06-15 07:18:10|6450.4|6444.4|6451.1|6445.1|6451.1|6445.1|6450.4|6444.4|0
1623741500000|2021-06-15 07:18:20|6451.6|6445.6|6451.6|6445.6|6451.6|6445.6|6451.6|6445.6|1
1623741530000|2021-06-15 07:18:50|6451.3|6445.3|6450.4|6444.4|6451.4|6445.4|6450.4|6444.4|1
1623741540000|2021-06-15 07:19:00|6450.3|6444.3|6452.1|6446.1|6452.3|6446.3|6449.9|6443.9|3
1623741570000|2021-06-15 07:19:30|6452.5|6446.5|6453.4|6447.4|6453.4|6447.4|6452.5|6446.5|2
1623741580000|2021-06-15 07:19:40|6453.5|6447.5|6455.7|6449.7|6455.7|6449.7|6453.5|6447.5|1
1623741590000|2021-06-15 07:19:50|6456|6450|6456|6450|6456|6450|6455.9|6449.9|0
1623741600000|2021-06-15 07:20:00|6455.7|6449.7|6458|6452|6458|6452|6455.5|6449.5|2
1623741610000|2021-06-15 07:20:10|6458.1|6452.1|6458|6452|6458.1|6452.1|6458|6452|2
1623741620000|2021-06-15 07:20:20|6457.8|6451.8|6457.4|6451.4|6457.8|6451.8|6457.4|6451.4|2
1623741630000|2021-06-15 07:20:30|6457.8|6451.8|6458|6452|6458|6452|6457.8|6451.8|1
1623741640000|2021-06-15 07:20:40|6457.9|6451.9|6457.4|6451.4|6457.9|6451.9|6457.4|6451.4|0
1623741650000|2021-06-15 07:20:50|6457.3|6451.3|6457.5|6451.5|6457.5|6451.5|6457.3|6451.3|1
1623741660000|2021-06-15 07:21:00|6457.9|6451.9|6457.9|6451.9|6457.9|6451.9|6457.4|6451.4|2
1623741670000|2021-06-15 07:21:10|6457.5|6451.5|6457.5|6451.5|6457.9|6451.9|6457.5|6451.5|0
1623741680000|2021-06-15 07:21:20|6457.9|6451.9|6462.6|6456.6|6463.1|6457.1|6457.9|6451.9|1
1623741690000|2021-06-15 07:21:30|6462.3|6456.3|6461.6|6455.6|6462.3|6456.3|6461.6|6455.6|0
1623741700000|2021-06-15 07:21:40|6461.8|6455.8|6462.1|6456.1|6462.1|6456.1|6461.8|6455.8|0
1623741710000|2021-06-15 07:21:50|6460.9|6454.9|6460.5|6454.5|6460.9|6454.9|6460.4|6454.4|4
1623741720000|2021-06-15 07:22:00|6461.6|6455.6|6462.8|6456.8|6462.8|6456.8|6461.6|6455.6|1
1623741730000|2021-06-15 07:22:10|6463|6457|6463.8|6457.8|6463.8|6457.8|6463|6457|2
1623741740000|2021-06-15 07:22:20|6463.6|6457.6|6464.3|6458.3|6464.3|6458.3|6463.6|6457.6|0
1623741750000|2021-06-15 07:22:30|6465|6459|6465.1|6459.1|6465.1|6459.1|6465|6459|0
1623741760000|2021-06-15 07:22:40|6464.3|6458.3|6464.1|6458.1|6464.3|6458.3|6464.1|6458.1|1
1623741770000|2021-06-15 07:22:50|6463.6|6457.6|6463.8|6457.8|6463.8|6457.8|6463.6|6457.6|0
1623741780000|2021-06-15 07:23:00|6463.6|6457.6|6463.6|6457.6|6463.6|6457.6|6463.6|6457.6|0
1623741790000|2021-06-15 07:23:10|6462.3|6456.3|6460.4|6454.4|6462.3|6456.3|6460.3|6454.3|3
1623741800000|2021-06-15 07:23:20|6460.3|6454.3|6460.3|6454.3|6460.3|6454.3|6460.3|6454.3|0
1623741810000|2021-06-15 07:23:30|6460.1|6454.1|6460.1|6454.1|6460.1|6454.1|6460.1|6454.1|0
1623741820000|2021-06-15 07:23:40|6460.6|6454.6|6466.1|6460.1|6466.1|6460.1|6460.6|6454.6|27
1623741830000|2021-06-15 07:23:50|6466.5|6460.5|6466.6|6460.6|6466.6|6460.6|6466.5|6460.5|1
1623741840000|2021-06-15 07:24:00|6466.8|6460.8|6467.6|6461.6|6467.8|6461.8|6466.8|6460.8|3
1623741850000|2021-06-15 07:24:10|6467.2|6461.2|6467.2|6461.2|6467.2|6461.2|6467.2|6461.2|0
1623741870000|2021-06-15 07:24:30|6467.6|6461.6|6467.6|6461.6|6467.6|6461.6|6467.6|6461.6|0
1623741900000|2021-06-15 07:25:00|6467.1|6461.1|6467.1|6461.1|6467.1|6461.1|6467.1|6461.1|0
1623741910000|2021-06-15 07:25:10|6466.7|6460.7|6466.7|6460.7|6466.7|6460.7|6466.7|6460.7|0
1623741920000|2021-06-15 07:25:20|6467.1|6461.1|6467.1|6461.1|6467.1|6461.1|6467.1|6461.1|0
1623741930000|2021-06-15 07:25:30|6466.7|6460.7|6466.7|6460.7|6466.7|6460.7|6466.7|6460.7|0
1623741960000|2021-06-15 07:26:00|6466.6|6460.6|6466.6|6460.6|6466.6|6460.6|6466.6|6460.6|0
1623741970000|2021-06-15 07:26:10|6466.1|6460.1|6465.6|6459.6|6466.1|6460.1|6465.6|6459.6|2
1623741990000|2021-06-15 07:26:30|6463.5|6457.5|6463.5|6457.5|6465.7|6459.7|6463.5|6457.5|2
1623742000000|2021-06-15 07:26:40|6463.2|6457.2|6463.2|6457.2|6463.2|6457.2|6463.2|6457.2|0
1623742020000|2021-06-15 07:27:00|6463.5|6457.5|6463.3|6457.3|6463.5|6457.5|6463.3|6457.3|3
1623742040000|2021-06-15 07:27:20|6463.2|6457.2|6462.7|6456.7|6463.2|6457.2|6462.7|6456.7|1
1623742050000|2021-06-15 07:27:30|6462.6|6456.6|6462.6|6456.6|6462.6|6456.6|6462.6|6456.6|1
1623742060000|2021-06-15 07:27:40|6462.2|6456.2|6462.2|6456.2|6462.2|6456.2|6462.2|6456.2|0
1623742070000|2021-06-15 07:27:50|6462.1|6456.1|6461.7|6455.7|6462.1|6456.1|6461.7|6455.7|0
1623742080000|2021-06-15 07:28:00|6461.5|6455.5|6460.7|6454.7|6461.5|6455.5|6460.7|6454.7|3
1623742100000|2021-06-15 07:28:20|6461.2|6455.2|6461.2|6455.2|6461.2|6455.2|6461.2|6455.2|0
1623742120000|2021-06-15 07:28:40|6461|6455|6461.2|6455.2|6461.2|6455.2|6461|6455|2
1623742130000|2021-06-15 07:28:50|6461.7|6455.7|6461.7|6455.7|6461.7|6455.7|6461.7|6455.7|2
1623742140000|2021-06-15 07:29:00|6461.8|6455.8|6463.3|6457.3|6463.3|6457.3|6461.8|6455.8|1
1623742150000|2021-06-15 07:29:10|6463.7|6457.7|6462.8|6456.8|6463.7|6457.7|6462.8|6456.8|1
1623742160000|2021-06-15 07:29:20|6463|6457|6462.7|6456.7|6463|6457|6462.7|6456.7|0
1623742170000|2021-06-15 07:29:30|6463.2|6457.2|6464.2|6458.2|6464.2|6458.2|6463.2|6457.2|1
1623742200000|2021-06-15 07:30:00|6464.3|6458.3|6465.2|6459.2|6465.2|6459.2|6464.3|6458.3|4
1623742210000|2021-06-15 07:30:10|6464.7|6458.7|6464.7|6458.7|6464.7|6458.7|6464.7|6458.7|0
1623742220000|2021-06-15 07:30:20|6464.8|6458.8|6464.7|6458.7|6465|6459|6464.7|6458.7|1
1623742230000|2021-06-15 07:30:30|6464.5|6458.5|6463.3|6457.3|6464.5|6458.5|6462.9|6456.9|2
1623742240000|2021-06-15 07:30:40|6462.9|6456.9|6462.9|6456.9|6462.9|6456.9|6462.9|6456.9|0
1623742250000|2021-06-15 07:30:50|6462.8|6456.8|6463.7|6457.7|6463.7|6457.7|6462.8|6456.8|4
1623742260000|2021-06-15 07:31:00|6463.3|6457.3|6462.5|6456.5|6463.3|6457.3|6462.5|6456.5|1
1623742270000|2021-06-15 07:31:10|6462.2|6456.2|6462.8|6456.8|6462.8|6456.8|6462.2|6456.2|1
1623742280000|2021-06-15 07:31:20|6462|6456|6462|6456|6462|6456|6462|6456|0
1623742300000|2021-06-15 07:31:40|6462.2|6456.2|6462.5|6456.5|6462.5|6456.5|6462.2|6456.2|0
1623742320000|2021-06-15 07:32:00|6463|6457|6463.7|6457.7|6464.4|6458.4|6463|6457|20
1623742330000|2021-06-15 07:32:10|6464|6458|6464|6458|6464|6458|6464|6458|0
1623742340000|2021-06-15 07:32:20|6464.4|6458.4|6464.4|6458.4|6464.4|6458.4|6464.4|6458.4|0
1623742350000|2021-06-15 07:32:30|6464.8|6458.8|6464.8|6458.8|6464.8|6458.8|6464.8|6458.8|0
1623742370000|2021-06-15 07:32:50|6464.9|6458.9|6464.9|6458.9|6464.9|6458.9|6464.9|6458.9|0
1623742380000|2021-06-15 07:33:00|6464.8|6458.8|6464.4|6458.4|6464.8|6458.8|6464.4|6458.4|0
1623742390000|2021-06-15 07:33:10|6461.4|6455.4|6462.3|6452.3|6462.6|6455.4|6460.6|6452.3|7
1623742400000|2021-06-15 07:33:20|6461.9|6451.9|6461.1|6451.1|6461.9|6451.9|6460.8|6450.8|0
1623742410000|2021-06-15 07:33:30|6459.6|6453.6|6459.6|6453.6|6459.6|6453.6|6459.6|6453.6|0
1623742420000|2021-06-15 07:33:40|6459.3|6453.3|6458.6|6452.6|6459.6|6453.6|6458.6|6452.6|0
1623742430000|2021-06-15 07:33:50|6458.5|6452.5|6458|6452|6458.5|6452.5|6458|6452|1
1623742440000|2021-06-15 07:34:00|6458.4|6452.4|6455.5|6449.5|6458.4|6452.4|6455.5|6449.5|6
1623742450000|2021-06-15 07:34:10|6455.9|6449.9|6456.4|6450.4|6456.4|6450.4|6455.9|6449.9|2
1623742460000|2021-06-15 07:34:20|6454.9|6448.9|6454.9|6448.9|6454.9|6448.9|6454.9|6448.9|7
1623742470000|2021-06-15 07:34:30|6455.1|6449.1|6455.1|6449.1|6455.1|6449.1|6455.1|6449.1|4
1623742480000|2021-06-15 07:34:40|6455.9|6449.9|6456.2|6450.2|6456.2|6450.2|6455.5|6449.5|0
1623742500000|2021-06-15 07:35:00|6456.4|6450.4|6455.4|6449.4|6456.4|6450.4|6455.4|6449.4|0
1623742510000|2021-06-15 07:35:10|6455.7|6449.7|6455.7|6449.7|6455.7|6449.7|6455.7|6449.7|0
1623742530000|2021-06-15 07:35:30|6455.4|6449.4|6456.4|6450.4|6456.4|6450.4|6455.4|6449.4|12
1623742550000|2021-06-15 07:35:50|6456.9|6450.9|6456.9|6450.9|6456.9|6450.9|6456.9|6450.9|0
1623742560000|2021-06-15 07:36:00|6458.4|6452.4|6458.4|6452.4|6458.4|6452.4|6458.4|6452.4|3
1623742570000|2021-06-15 07:36:10|6460.9|6450.9|6461.1|6451.1|6461.5|6451.5|6460.9|6450.9|2
1623742580000|2021-06-15 07:36:20|6461.5|6451.5|6460|6454|6461.5|6454.5|6460|6451.5|0
1623742610000|2021-06-15 07:36:50|6459.7|6453.7|6459.5|6453.5|6459.7|6453.7|6459.1|6453.1|0
1623742620000|2021-06-15 07:37:00|6459.4|6453.4|6458.9|6452.9|6459.4|6453.4|6458.9|6452.9|0
1623742660000|2021-06-15 07:37:40|6458.5|6452.5|6458.5|6452.5|6458.5|6452.5|6458.5|6452.5|0
1623742670000|2021-06-15 07:37:50|6458.9|6452.9|6458.9|6452.9|6458.9|6452.9|6458.9|6452.9|1
1623742680000|2021-06-15 07:38:00|6458.5|6452.5|6458.4|6452.4|6458.9|6452.9|6458.4|6452.4|0
1623742710000|2021-06-15 07:38:30|6458.2|6452.2|6457.4|6451.4|6458.2|6452.2|6457.4|6451.4|1
1623742720000|2021-06-15 07:38:40|6457|6451|6456.4|6450.4|6457|6451|6456.4|6450.4|1
1623742730000|2021-06-15 07:38:50|6456.2|6450.2|6456.4|6450.4|6456.4|6450.4|6455.6|6449.6|2
1623742740000|2021-06-15 07:39:00|6455.9|6449.9|6455.9|6449.9|6455.9|6449.9|6455.4|6449.4|2
1623742750000|2021-06-15 07:39:10|6456.4|6450.4|6458.4|6452.4|6458.4|6452.4|6456.4|6450.4|4
1623742760000|2021-06-15 07:39:20|6458.5|6452.5|6458.9|6452.9|6458.9|6452.9|6458.5|6452.5|0
1623742800000|2021-06-15 07:40:00|6457.4|6451.4|6455.4|6449.4|6457.4|6451.4|6455.4|6449.4|10
1623742810000|2021-06-15 07:40:10|6457.7|6451.7|6457.7|6451.7|6457.7|6451.7|6457.7|6451.7|5
1623742820000|2021-06-15 07:40:20|6457.9|6451.9|6457.9|6451.9|6457.9|6451.9|6457.9|6451.9|0
1623742840000|2021-06-15 07:40:40|6458|6452|6458.4|6452.4|6458.4|6452.4|6458|6452|0
1623742880000|2021-06-15 07:41:20|6460.5|6454.5|6460.8|6454.8|6460.8|6454.8|6460.1|6454.1|13
1623742890000|2021-06-15 07:41:30|6461.3|6455.3|6461.3|6455.3|6461.3|6455.3|6461.3|6455.3|0
1623742900000|2021-06-15 07:41:40|6460.9|6454.9|6460.6|6454.6|6460.9|6454.9|6460.6|6454.6|1
1623742920000|2021-06-15 07:42:00|6460.5|6454.5|6460.8|6454.8|6460.8|6454.8|6460.5|6454.5|1
1623742930000|2021-06-15 07:42:10|6460.7|6454.7|6460.7|6454.7|6460.7|6454.7|6460.7|6454.7|0
1623742940000|2021-06-15 07:42:20|6461.2|6455.2|6461.2|6455.2|6461.2|6455.2|6461.2|6455.2|1
1623742970000|2021-06-15 07:42:50|6460.7|6454.7|6460.6|6454.6|6460.7|6454.7|6460.6|6454.6|1
1623742980000|2021-06-15 07:43:00|6460.7|6454.7|6461.2|6455.2|6461.2|6455.2|6460.7|6454.7|2
1623742990000|2021-06-15 07:43:10|6463.3|6457.3|6465|6459|6465.3|6459.3|6463.3|6457.3|6
1623743000000|2021-06-15 07:43:20|6465.1|6459.1|6465.8|6459.8|6465.8|6459.8|6465.1|6459.1|0
1623743010000|2021-06-15 07:43:30|6468.6|6462.6|6471.3|6465.3|6471.6|6465.6|6468.6|6462.6|5
1623743020000|2021-06-15 07:43:40|6470.5|6464.5|6471.5|6465.5|6471.8|6465.8|6470.5|6464.5|0
1623743030000|2021-06-15 07:43:50|6471.8|6465.8|6473.1|6467.1|6473.1|6467.1|6471.8|6465.8|2
1623743040000|2021-06-15 07:44:00|6472.1|6466.1|6470.3|6464.3|6472.1|6466.1|6470.3|6464.3|0
1623743050000|2021-06-15 07:44:10|6469|6463|6469|6463|6469|6463|6469|6463|0
1623743060000|2021-06-15 07:44:20|6469.3|6463.3|6469.3|6463.3|6469.3|6463.3|6469.3|6463.3|0
1623743070000|2021-06-15 07:44:30|6469.7|6463.7|6469.7|6463.7|6469.7|6463.7|6469.7|6463.7|0
1623743080000|2021-06-15 07:44:40|6470.2|6464.2|6472.5|6466.5|6472.5|6466.5|6470.2|6464.2|3
1623743100000|2021-06-15 07:45:00|6473.2|6467.2|6473.2|6467.2|6473.2|6467.2|6472.8|6466.8|0
1623743110000|2021-06-15 07:45:10|6472.7|6466.7|6470.5|6464.5|6472.7|6466.7|6470.5|6464.5|1
1623743120000|2021-06-15 07:45:20|6470.8|6464.8|6470.8|6464.8|6470.8|6464.8|6470.8|6464.8|0
1623743140000|2021-06-15 07:45:40|6470.6|6464.6|6469.3|6463.3|6470.6|6464.6|6469.3|6463.3|2
1623743150000|2021-06-15 07:45:50|6469.7|6463.7|6466.3|6460.3|6469.7|6463.7|6466.3|6460.3|1
1623743160000|2021-06-15 07:46:00|6466.7|6460.7|6465.6|6459.6|6466.7|6460.7|6465.6|6459.6|1
1623743170000|2021-06-15 07:46:10|6464.3|6458.3|6464.7|6458.7|6464.7|6458.7|6463.4|6457.4|2
1623743190000|2021-06-15 07:46:30|6465.8|6459.8|6466.8|6460.8|6466.8|6460.8|6465.8|6459.8|0
1623743220000|2021-06-15 07:47:00|6467.6|6457.6|6465.2|6459.2|6467.6|6459.2|6464.7|6457.6|0
1623743250000|2021-06-15 07:47:30|6465.1|6459.1|6465.3|6459.3|6465.3|6459.3|6464.3|6458.3|0
1623743260000|2021-06-15 07:47:40|6468.3|6462.3|6469.3|6463.3|6469.3|6463.3|6468|6462|3
1623743270000|2021-06-15 07:47:50|6469.7|6463.7|6469.5|6463.5|6469.7|6463.7|6469.3|6463.3|1
1623743280000|2021-06-15 07:48:00|6469.8|6463.8|6469.3|6463.3|6469.8|6463.8|6469.3|6463.3|0
1623743290000|2021-06-15 07:48:10|6469.2|6463.2|6469.2|6463.2|6469.2|6463.2|6469.2|6463.2|1
1623743300000|2021-06-15 07:48:20|6467.7|6461.7|6467.3|6461.3|6467.7|6461.7|6467.3|6461.3|0
1623743310000|2021-06-15 07:48:30|6467.5|6461.5|6467.3|6461.3|6467.8|6461.8|6467.3|6461.3|1
1623743330000|2021-06-15 07:48:50|||||||||1
1623743340000|2021-06-15 07:49:00|6467|6461|6466.8|6460.8|6467|6461|6466.8|6460.8|1
1623743360000|2021-06-15 07:49:20|6465.8|6459.8|6465.3|6459.3|6465.8|6459.8|6465.3|6459.3|1
1623743400000|2021-06-15 07:50:00|6465.5|6459.5|6467.7|6461.7|6468.2|6462.2|6465.5|6459.5|7
1623743410000|2021-06-15 07:50:10|6467.8|6461.8|6468.2|6462.2|6468.7|6462.7|6467.8|6461.8|0
1623743420000|2021-06-15 07:50:20|6468.3|6462.3|6467.8|6461.8|6468.7|6462.7|6467.7|6461.7|1
1623743430000|2021-06-15 07:50:30|6468|6462|6468.3|6462.3|6468.3|6462.3|6468|6462|0
1623743440000|2021-06-15 07:50:40|6468.2|6462.2|6468.2|6462.2|6468.2|6462.2|6468.2|6462.2|1
1623743460000|2021-06-15 07:51:00|6467.8|6461.8|6467.7|6461.7|6467.8|6461.8|6467.7|6461.7|0
1623743480000|2021-06-15 07:51:20|6473.4|6467.4|6473.4|6467.4|6473.4|6467.4|6473.4|6467.4|10
1623743490000|2021-06-15 07:51:30|6473.8|6467.8|6474.2|6468.2|6474.2|6468.2|6473.8|6467.8|1
1623743500000|2021-06-15 07:51:40|6474.1|6468.1|6472.9|6466.9|6474.3|6468.3|6472.9|6466.9|2
1623743510000|2021-06-15 07:51:50|6472.6|6466.6|6474.3|6468.3|6474.4|6468.4|6472.6|6466.6|1
1623743520000|2021-06-15 07:52:00|6474.2|6468.2|6476.3|6470.3|6476.9|6470.9|6474.2|6468.2|2
1623743530000|2021-06-15 07:52:10|6475.4|6469.4|6476.3|6470.3|6476.3|6470.3|6475.4|6469.4|0
1623743540000|2021-06-15 07:52:20|||||||||1
1623743550000|2021-06-15 07:52:30|6476.7|6470.7|6479.3|6473.3|6479.3|6473.3|6476.7|6470.7|1
1623743560000|2021-06-15 07:52:40|6478.8|6472.8|6479.3|6473.3|6479.3|6473.3|6478.8|6472.8|0
1623743580000|2021-06-15 07:53:00|6479.8|6473.8|6477.2|6471.2|6479.8|6473.8|6477.2|6471.2|5
1623743600000|2021-06-15 07:53:20|6478.2|6472.2|6478.2|6472.2|6478.2|6472.2|6478.2|6472.2|0
1623743610000|2021-06-15 07:53:30|6477.8|6471.8|6477.2|6471.2|6477.8|6471.8|6477.2|6471.2|3
1623743630000|2021-06-15 07:53:50|||||||||3
1623743640000|2021-06-15 07:54:00|6477.4|6471.4|6478.2|6472.2|6478.2|6472.2|6477.4|6471.4|1
1623743650000|2021-06-15 07:54:10|6480.9|6474.9|6479.5|6473.5|6480.9|6474.9|6479.5|6473.5|5
1623743660000|2021-06-15 07:54:20|6480.3|6474.3|6479.9|6473.9|6480.3|6474.3|6479.9|6473.9|0
1623743670000|2021-06-15 07:54:30|6480.3|6474.3|6479.9|6473.9|6480.3|6474.3|6479.9|6473.9|0
1623743680000|2021-06-15 07:54:40|6480.3|6474.3|6480.3|6474.3|6480.3|6474.3|6480.3|6474.3|0
1623743690000|2021-06-15 07:54:50|6479.9|6473.9|6479.9|6473.9|6479.9|6473.9|6479.9|6473.9|0
1623743700000|2021-06-15 07:55:00|6479.8|6473.8|6479.4|6473.4|6479.8|6473.8|6479.4|6473.4|0
1623743710000|2021-06-15 07:55:10|6479.5|6473.5|6479.5|6473.5|6479.5|6473.5|6479.5|6473.5|0
1623743720000|2021-06-15 07:55:20|6479.7|6473.7|6479.7|6473.7|6479.7|6473.7|6479.7|6473.7|0
1623743730000|2021-06-15 07:55:30|6479.2|6473.2|6479.2|6473.2|6479.2|6473.2|6479.2|6473.2|1
1623743740000|2021-06-15 07:55:40|6479.3|6473.3|6479|6473|6479.3|6473.3|6479|6473|1
1623743750000|2021-06-15 07:55:50|6479.5|6473.5|6479.5|6473.5|6479.7|6473.7|6479.5|6473.5|4
1623743760000|2021-06-15 07:56:00|6479|6473|6479|6473|6479|6473|6479|6473|0
1623743780000|2021-06-15 07:56:20|6478.7|6472.7|6477.9|6471.9|6478.7|6472.7|6477.9|6471.9|2
1623743810000|2021-06-15 07:56:50|6477.4|6471.4|6478.5|6472.5|6478.5|6472.5|6477.4|6471.4|2
1623743820000|2021-06-15 07:57:00|6478.4|6472.4|6478.4|6472.4|6478.4|6472.4|6478.4|6472.4|0
1623743840000|2021-06-15 07:57:20|6478.9|6472.9|6479.1|6473.1|6479.1|6473.1|6478.8|6472.8|7
1623743850000|2021-06-15 07:57:30|6481|6475|6481.8|6475.8|6481.8|6475.8|6481|6475|8
1623743860000|2021-06-15 07:57:40|6482.2|6476.2|6482.2|6476.2|6482.2|6476.2|6482.2|6476.2|0
1623743870000|2021-06-15 07:57:50|6482.3|6476.3|6489.8|6483.8|6489.8|6483.8|6482.3|6476.3|15
1623743880000|2021-06-15 07:58:00|6490.3|6484.3|6491.3|6485.3|6496.1|6486.9|6489.9|6483.9|12
1623743890000|2021-06-15 07:58:10|6490.2|6484.2|6491.9|6481.9|6491.9|6484.2|6489.7|6481.5|3
1623743900000|2021-06-15 07:58:20|6489.7|6483.7|6487.8|6481.8|6489.7|6483.7|6487.8|6481.8|11
1623743920000|2021-06-15 07:58:40|6488.2|6482.2|6487.8|6481.8|6488.2|6482.2|6487.8|6481.8|0
1623743930000|2021-06-15 07:58:50|6487.7|6481.7|6488|6482|6488|6482|6487.7|6481.7|1
1623743940000|2021-06-15 07:59:00|6487.7|6481.7|6487.7|6481.7|6487.7|6481.7|6487.7|6481.7|1
1623743950000|2021-06-15 07:59:10|||||||||1
1623743960000|2021-06-15 07:59:20|6488.1|6482.1|6488.3|6482.3|6488.3|6482.3|6488.1|6482.1|3
1623743970000|2021-06-15 07:59:30|6489|6483|6491.2|6481.2|6491.2|6484.2|6489|6481.2|3
1623743980000|2021-06-15 07:59:40|6489.3|6483.3|6489|6483|6489.3|6483.3|6489|6483|1
1623743990000|2021-06-15 07:59:50|6488.9|6482.9|6488.2|6482.2|6488.9|6482.9|6488|6482|1
1623744000000|2021-06-15 08:00:00|6488|6482|6487.7|6481.7|6488|6482|6487.7|6481.7|0
1623744020000|2021-06-15 08:00:20|||||||||3
1623744030000|2021-06-15 08:00:30|6488.4|6482.4|6492.3|6486.3|6492.3|6486.3|6488.4|6482.4|4
1623744040000|2021-06-15 08:00:40|6492.4|6486.4|6491.6|6485.6|6493.3|6487.3|6491.6|6485.6|1
1623744050000|2021-06-15 08:00:50|6491.8|6485.8|6491.8|6485.8|6491.8|6485.8|6491.8|6485.8|6
1623744060000|2021-06-15 08:01:00|6491.6|6485.6|6491.6|6485.6|6491.6|6485.6|6491.6|6485.6|1
1623744080000|2021-06-15 08:01:20|6491.1|6485.1|6490.9|6484.9|6491.1|6485.1|6490.6|6484.6|3
1623744090000|2021-06-15 08:01:30|6491.4|6485.4|6492|6486|6493|6487|6491.4|6485.4|3
1623744120000|2021-06-15 08:02:00|6491.9|6485.9|6491.6|6485.6|6491.9|6485.9|6490.8|6484.8|0
1623744130000|2021-06-15 08:02:10|6491.8|6485.8|6492.1|6486.1|6492.1|6486.1|6491.6|6485.6|4
1623744140000|2021-06-15 08:02:20|6491.8|6485.8|6493.5|6487.5|6493.5|6487.5|6491.8|6485.8|1
1623744150000|2021-06-15 08:02:30|6492|6486|6494.9|6488.9|6496.3|6490.3|6492|6486|1
1623744160000|2021-06-15 08:02:40|6495.6|6489.6|6496.3|6490.3|6496.3|6490.3|6495.6|6489.6|0
1623744170000|2021-06-15 08:02:50|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|0
1623744180000|2021-06-15 08:03:00|6497|6491|6497|6491|6497|6491|6497|6491|0
1623744190000|2021-06-15 08:03:10|6496|6490|6496|6490|6496|6490|6494.6|6488.6|1
1623744200000|2021-06-15 08:03:20|6496.8|6490.8|6497.9|6491.9|6497.9|6491.9|6496.8|6490.8|1
1623744210000|2021-06-15 08:03:30|6497.5|6491.5|6497.5|6491.5|6497.5|6491.5|6497.4|6491.4|0
1623744220000|2021-06-15 08:03:40|6498|6492|6497.5|6491.5|6498|6492|6497.5|6491.5|0
1623744230000|2021-06-15 08:03:50|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|1
1623744240000|2021-06-15 08:04:00|6497.5|6491.5|6496.5|6490.5|6497.9|6491.9|6496.5|6490.5|1
1623744250000|2021-06-15 08:04:10|6496.4|6490.4|6496.5|6490.5|6496.5|6490.5|6496.4|6490.4|0
1623744260000|2021-06-15 08:04:20|6497.2|6491.2|6497.2|6491.2|6497.2|6491.2|6497.2|6491.2|0
1623744280000|2021-06-15 08:04:40|6498.1|6492.1|6495.5|6489.5|6498.1|6492.1|6495.5|6489.5|2
1623744290000|2021-06-15 08:04:50|6495.3|6489.3|6495|6489|6495.3|6489.3|6495|6489|0
1623744300000|2021-06-15 08:05:00|6494.6|6488.6|6494.6|6488.6|6494.6|6488.6|6494.6|6488.6|2
1623744310000|2021-06-15 08:05:10|6494.1|6488.1|6494|6488|6494.1|6488.1|6494|6488|6
1623744320000|2021-06-15 08:05:20|6493|6487|6493.1|6487.1|6493.1|6487.1|6493|6487|4
1623744330000|2021-06-15 08:05:30|6492.6|6486.6|6493|6487|6493|6487|6492.6|6486.6|2
1623744340000|2021-06-15 08:05:40|6493.1|6487.1|6493.7|6487.7|6493.7|6487.7|6493.1|6487.1|1
1623744350000|2021-06-15 08:05:50|6494.1|6488.1|6494.5|6488.5|6494.8|6488.8|6494.1|6488.1|0
1623744360000|2021-06-15 08:06:00|6494.2|6488.2|6494.1|6488.1|6494.6|6488.6|6494.1|6488.1|0
1623744370000|2021-06-15 08:06:10|6494.5|6488.5|6494.1|6488.1|6494.6|6488.6|6494.1|6488.1|1
1623744380000|2021-06-15 08:06:20|6494.2|6488.2|6493.6|6487.6|6494.6|6488.6|6493.6|6487.6|0
1623744410000|2021-06-15 08:06:50|6493.5|6487.5|6493.5|6487.5|6493.5|6487.5|6493.5|6487.5|1
1623744420000|2021-06-15 08:07:00|6493.3|6487.3|6493|6487|6493.3|6487.3|6493|6487|0
1623744430000|2021-06-15 08:07:10|6492.2|6486.2|6493.2|6487.2|6493.2|6487.2|6492.2|6486.2|4
1623744460000|2021-06-15 08:07:40|6493.1|6487.1|6492.7|6486.7|6493.1|6487.1|6492.4|6486.4|2
1623744480000|2021-06-15 08:08:00|6491.8|6485.8|6492.2|6486.2|6492.7|6486.7|6491.8|6485.8|2
1623744490000|2021-06-15 08:08:10|6493.5|6487.5|6494.1|6488.1|6494.1|6488.1|6493.5|6487.5|2
1623744500000|2021-06-15 08:08:20|6493.7|6487.7|6494.2|6488.2|6494.2|6488.2|6493.7|6487.7|0
1623744510000|2021-06-15 08:08:30|6494.5|6488.5|6495.6|6489.6|6495.6|6489.6|6494.5|6488.5|0
1623744540000|2021-06-15 08:09:00|6495.5|6489.5|6495.5|6489.5|6495.5|6489.5|6495.5|6489.5|0
1623744570000|2021-06-15 08:09:30|6496.2|6490.2|6496.2|6490.2|6496.2|6490.2|6496.2|6490.2|0
1623744590000|2021-06-15 08:09:50|6495.8|6489.8|6495.7|6489.7|6495.8|6489.8|6495.6|6489.6|3
1623744600000|2021-06-15 08:10:00|6496.1|6490.1|6493.6|6487.6|6496.1|6490.1|6493.6|6487.6|1
1623744610000|2021-06-15 08:10:10|6493.8|6487.8|6493.4|6487.4|6493.8|6487.8|6493.4|6487.4|1
1623744630000|2021-06-15 08:10:30|6493.3|6487.3|6491.7|6485.7|6493.3|6487.3|6490.2|6484.2|4
1623744650000|2021-06-15 08:10:50|6491.8|6485.8|6491.8|6485.8|6491.8|6485.8|6491.8|6485.8|1
1623744660000|2021-06-15 08:11:00|6491.7|6485.7|6495.6|6489.6|6495.6|6489.6|6491.3|6485.3|4
1623744670000|2021-06-15 08:11:10|6495.9|6489.9|6498.7|6492.7|6498.7|6492.7|6495.9|6489.9|2
1623744680000|2021-06-15 08:11:20|6499.2|6493.2|6498.9|6492.9|6501.1|6493.2|6498.3|6491.1|7
1623744690000|2021-06-15 08:11:30|6498.4|6492.4|6498.9|6492.9|6498.9|6492.9|6498.4|6492.4|1
1623744700000|2021-06-15 08:11:40|6498.6|6492.6|6498.7|6492.7|6498.7|6492.7|6498.6|6492.6|0
1623744710000|2021-06-15 08:11:50|6498.8|6492.8|6500.6|6494.6|6501|6495|6498.8|6492.8|8
1623744720000|2021-06-15 08:12:00|6501|6495|6502.6|6496.6|6502.6|6496.6|6499.8|6493.8|2
1623744730000|2021-06-15 08:12:10|6502.2|6496.2|6501.5|6495.5|6502.2|6496.2|6501.5|6495.5|14
1623744740000|2021-06-15 08:12:20|6501.7|6495.7|6502|6496|6502|6496|6501.5|6495.5|6
1623744750000|2021-06-15 08:12:30|6501.9|6495.9|6502.5|6496.5|6503.2|6497.2|6501.7|6495.7|4
1623744760000|2021-06-15 08:12:40|6508.9|6502.9|6508.9|6502.9|6509.7|6503.7|6508.9|6502.9|14
1623744770000|2021-06-15 08:12:50|6508.8|6502.8|6508.3|6502.3|6508.8|6502.8|6508.3|6502.3|1
1623744780000|2021-06-15 08:13:00|6508.4|6502.4|6509.8|6503.8|6509.8|6503.8|6508.4|6502.4|0
1623744790000|2021-06-15 08:13:10|6509.9|6503.9|6509.8|6503.8|6510.2|6504.2|6509.7|6503.7|15
1623744800000|2021-06-15 08:13:20|6509.6|6503.6|6509.6|6503.6|6509.6|6503.6|6509.6|6503.6|0
1623744810000|2021-06-15 08:13:30|6509.7|6503.7|6508.1|6502.1|6509.8|6503.8|6507.8|6501.8|2
1623744820000|2021-06-15 08:13:40|6507.9|6501.9|6509.3|6503.3|6509.7|6503.7|6507.9|6501.9|0
1623744830000|2021-06-15 08:13:50|6509.7|6503.7|6509.7|6503.7|6509.7|6503.7|6509.2|6503.2|4
1623744840000|2021-06-15 08:14:00|6510.9|6504.9|6510.7|6504.7|6511.5|6505.5|6510.7|6504.7|11
1623744850000|2021-06-15 08:14:10|6512.4|6506.4|6510.2|6504.2|6512.4|6506.4|6509.9|6503.9|9
1623744860000|2021-06-15 08:14:20|6510|6504|6512.4|6506.4|6515.2|6509.2|6510|6504|60
1623744870000|2021-06-15 08:14:30|6512.9|6506.9|6512.2|6506.2|6513.8|6507.8|6512.2|6506.2|3
1623744880000|2021-06-15 08:14:40|6512|6506|6514|6508|6514|6508|6511.5|6505.5|6
1623744890000|2021-06-15 08:14:50|6514.8|6508.8|6518.5|6512.5|6518.5|6512.5|6514.8|6508.8|19
1623744900000|2021-06-15 08:15:00|6518.9|6512.9|6516.3|6510.3|6518.9|6512.9|6515.9|6509.9|4
1623744910000|2021-06-15 08:15:10|6516.7|6510.7|6516.9|6510.9|6516.9|6510.9|6516.3|6510.3|9
1623744920000|2021-06-15 08:15:20|6517.1|6511.1|6516.3|6510.3|6520.5|6514.5|6516.3|6510.3|22
1623744930000|2021-06-15 08:15:30|6513.9|6507.9|6513.6|6507.6|6513.9|6507.9|6513.6|6507.6|7
1623744940000|2021-06-15 08:15:40|6512.4|6506.4|6511.5|6505.5|6512.4|6506.4|6511.5|6505.5|3
1623744950000|2021-06-15 08:15:50|||||||||6
1623744960000|2021-06-15 08:16:00|6512.8|6506.8|6513|6507|6513.5|6507.5|6512.3|6506.3|11
1623744970000|2021-06-15 08:16:10|6512.7|6506.7|6515.2|6509.2|6515.2|6509.2|6512.5|6506.5|7
1623744980000|2021-06-15 08:16:20|6515.9|6509.9|6519.2|6513.2|6519.5|6513.5|6515.9|6509.9|10
1623744990000|2021-06-15 08:16:30|6519.4|6513.4|6519.3|6513.3|6519.4|6513.4|6519|6513|12
1623745000000|2021-06-15 08:16:40|6519.2|6513.2|6523.9|6517.9|6523.9|6517.9|6519.2|6513.2|9
1623745010000|2021-06-15 08:16:50|6524.4|6518.4|6524.9|6518.9|6524.9|6518.9|6524.4|6518.4|6
1623745020000|2021-06-15 08:17:00|6524.8|6518.8|6525.3|6519.3|6525.4|6519.4|6524.2|6518.2|24
1623745030000|2021-06-15 08:17:10|6524.9|6518.9|6525.4|6519.4|6525.8|6519.8|6524.9|6518.9|8
1623745040000|2021-06-15 08:17:20|6534.4|6528.4|6530.8|6524.8|6534.4|6528.4|6530.8|6524.8|31
1623745050000|2021-06-15 08:17:30|6530.7|6524.7|6542.7|6536.7|6547.2|6536.7|6527.9|6521.9|22
1623745060000|2021-06-15 08:17:40|6543.1|6537.1|6537.8|6531.8|6544.3|6537.1|6537.3|6531.3|11
1623745070000|2021-06-15 08:17:50|6537.7|6531.7|6534.8|6528.8|6537.7|6531.7|6534.8|6528.8|6
1623745080000|2021-06-15 08:18:00|6534.7|6528.7|6532.5|6526.5|6534.7|6528.7|6532.5|6526.5|2
1623745090000|2021-06-15 08:18:10|6532.4|6526.4|6537|6531|6537.4|6531.4|6531.7|6525.7|7
1623745100000|2021-06-15 08:18:20|6537.1|6531.1|6537.1|6531.1|6537.1|6531.1|6537|6531|3
1623745110000|2021-06-15 08:18:30|6536.8|6530.8|6539.3|6533.3|6539.3|6533.3|6536.8|6530.8|6
1623745120000|2021-06-15 08:18:40|6538.9|6532.9|6539.3|6533.3|6539.3|6533.3|6538.9|6532.9|2
1623745130000|2021-06-15 08:18:50|||||||||1
1623745140000|2021-06-15 08:19:00|6539.1|6533.1|6535.9|6529.9|6539.3|6533.3|6535|6529|13
1623745150000|2021-06-15 08:19:10|6535|6529|6538.5|6532.5|6541.3|6533|6534.6|6528.6|21
1623745160000|2021-06-15 08:19:20|6538.6|6532.6|6538.6|6532.6|6538.6|6532.6|6538.6|6532.6|0
1623745170000|2021-06-15 08:19:30|6538.8|6532.8|6537.9|6531.9|6538.8|6532.8|6537.9|6531.9|2
1623745180000|2021-06-15 08:19:40|6537.7|6531.7|6536.1|6530.1|6537.7|6531.7|6536|6530|5
1623745190000|2021-06-15 08:19:50|6536.3|6530.3|6535.5|6529.5|6536.3|6530.3|6535.5|6529.5|8
1623745200000|2021-06-15 08:20:00|6535.4|6529.4|6535|6529|6535.4|6529.4|6535|6529|2
1623745210000|2021-06-15 08:20:10|6534.3|6528.3|6534.3|6528.3|6535|6529|6534.3|6528.3|1
1623745220000|2021-06-15 08:20:20|6535|6529|6535.5|6529.5|6535.5|6529.5|6535|6529|4
1623745230000|2021-06-15 08:20:30|6535.8|6529.8|6535.5|6529.5|6536.1|6530.1|6535.5|6529.5|2
1623745240000|2021-06-15 08:20:40|6536.4|6530.4|6538.3|6532.3|6539.3|6533.3|6536.4|6530.4|8
1623745250000|2021-06-15 08:20:50|6537.9|6531.9|6538.4|6532.4|6538.8|6532.8|6537.9|6531.9|3
1623745260000|2021-06-15 08:21:00|6538.8|6532.8|6541.9|6535.9|6543.1|6537.1|6537.4|6531.4|6
1623745270000|2021-06-15 08:21:10|6542.6|6536.6|6541.4|6535.4|6542.6|6536.6|6541.4|6535.4|2
1623745280000|2021-06-15 08:21:20|||||||||3
1623745290000|2021-06-15 08:21:30|6541.8|6535.8|6546.9|6540.9|6547.3|6541.3|6541.8|6535.8|34
1623745300000|2021-06-15 08:21:40|6546.4|6540.4|6545.9|6539.9|6546.4|6540.4|6544.9|6538.9|7
1623745310000|2021-06-15 08:21:50|6545.8|6539.8|6548.7|6542.7|6548.7|6542.7|6545.4|6539.4|1
1623745320000|2021-06-15 08:22:00|6547.6|6541.6|6548.1|6542.1|6548.8|6542.8|6547.6|6541.6|2
1623745330000|2021-06-15 08:22:10|6547.9|6541.9|6548.1|6542.1|6548.1|6542.1|6547.9|6541.9|2
1623745340000|2021-06-15 08:22:20|6548.8|6542.8|6550.3|6544.3|6550.3|6544.3|6548.4|6542.4|3
1623745350000|2021-06-15 08:22:30|6550.6|6544.6|6550.5|6544.5|6550.6|6544.6|6550.1|6544.1|1
1623745360000|2021-06-15 08:22:40|6550.1|6544.1|6550.4|6544.4|6551.4|6545.4|6550.1|6544.1|1
1623745370000|2021-06-15 08:22:50|6550.5|6544.5|6550.9|6544.9|6550.9|6544.9|6550.5|6544.5|2
1623745380000|2021-06-15 08:23:00|6550.4|6544.4|6549.9|6543.9|6550.4|6544.4|6549.9|6543.9|5
1623745390000|2021-06-15 08:23:10|6549.5|6543.5|6547.6|6541.6|6549.5|6543.5|6546|6540|85
1623745400000|2021-06-15 08:23:20|6547|6541|6546.5|6540.5|6547|6541|6546.5|6540.5|0
1623745420000|2021-06-15 08:23:40|6546|6540|6544.8|6538.8|6546|6540|6544.6|6538.6|5
1623745430000|2021-06-15 08:23:50|6546|6540|6547.5|6541.5|6547.6|6541.6|6546|6540|8
1623745440000|2021-06-15 08:24:00|6547.6|6541.6|6547.1|6541.1|6549.1|6543.1|6547|6541|5
1623745450000|2021-06-15 08:24:10|6547|6541|6549.1|6543.1|6549.1|6543.1|6547|6541|3
1623745460000|2021-06-15 08:24:20|6548.3|6542.3|6548|6542|6548.6|6542.6|6548|6542|1
1623745470000|2021-06-15 08:24:30|6546.1|6540.1|6547.1|6541.1|6547.1|6541.1|6546.1|6540.1|11
1623745480000|2021-06-15 08:24:40|6546.5|6540.5|6546|6540|6546.5|6540.5|6546|6540|0
1623745490000|2021-06-15 08:24:50|||||||||1
1623745500000|2021-06-15 08:25:00|6545.6|6539.6|6544.5|6538.5|6545.6|6539.6|6543.8|6537.8|7
1623745510000|2021-06-15 08:25:10|6544.4|6538.4|6543.9|6537.9|6544.4|6538.4|6542.2|6536.2|6
1623745520000|2021-06-15 08:25:20|6544.5|6538.5|6543.4|6537.4|6544.5|6538.5|6543.4|6537.4|2
1623745530000|2021-06-15 08:25:30|6542.5|6536.5|6541.2|6535.2|6543.4|6537.4|6541.2|6535.2|5
1623745540000|2021-06-15 08:25:40|||||||||9
1623745550000|2021-06-15 08:25:50|6541.5|6535.5|6541.8|6535.8|6541.8|6535.8|6541.2|6535.2|7
1623745560000|2021-06-15 08:26:00|6541.7|6535.7|6541.7|6535.7|6541.7|6535.7|6541.7|6535.7|0
1623745570000|2021-06-15 08:26:10|6540|6534|6540|6534|6541|6535|6540|6534|12
1623745580000|2021-06-15 08:26:20|6540.2|6534.2|6540.3|6534.3|6540.3|6534.3|6539.3|6533.3|3
1623745590000|2021-06-15 08:26:30|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|6538.9|6532.9|2
1623745600000|2021-06-15 08:26:40|6539.8|6533.8|6539.4|6533.4|6539.8|6533.8|6539.4|6533.4|0
1623745610000|2021-06-15 08:26:50|6538.7|6532.7|6539.4|6533.4|6539.4|6533.4|6538.7|6532.7|2
1623745620000|2021-06-15 08:27:00|6539.3|6533.3|6539.2|6533.2|6539.3|6533.3|6539.2|6533.2|1
1623745630000|2021-06-15 08:27:10|6538|6532|6538|6532|6538.3|6532.3|6538|6532|1
1623745640000|2021-06-15 08:27:20|6537.9|6531.9|6537.3|6531.3|6537.9|6531.9|6537.3|6531.3|2
1623745650000|2021-06-15 08:27:30|6537.1|6531.1|6537.1|6531.1|6537.1|6531.1|6536.8|6530.8|1
1623745660000|2021-06-15 08:27:40|6537.8|6531.8|6537.8|6531.8|6538|6532|6537.4|6531.4|0
1623745670000|2021-06-15 08:27:50|6536.5|6530.5|6537.4|6531.4|6537.4|6531.4|6536.5|6530.5|0
1623745680000|2021-06-15 08:28:00|6537.3|6531.3|6536|6530|6537.4|6531.4|6535.9|6529.9|1
1623745690000|2021-06-15 08:28:10|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|4
1623745700000|2021-06-15 08:28:20|6537|6531|6537|6531|6537.2|6531.2|6537|6531|1
1623745710000|2021-06-15 08:28:30|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|0
1623745720000|2021-06-15 08:28:40|6534.5|6528.5|6535|6529|6535.7|6529.7|6534.5|6528.5|5
1623745740000|2021-06-15 08:29:00|6535.2|6529.2|6535|6529|6535.5|6529.5|6535|6529|3
1623745760000|2021-06-15 08:29:20|6534.7|6528.7|6534.4|6528.4|6535|6529|6534.4|6528.4|2
1623745770000|2021-06-15 08:29:30|6534.3|6528.3|6534.7|6528.7|6535.8|6529.8|6534.3|6528.3|4
1623745790000|2021-06-15 08:29:50|6534.5|6528.5|6534.7|6528.7|6534.7|6528.7|6533.8|6527.8|2
1623745800000|2021-06-15 08:30:00|6534.2|6528.2|6539.2|6533.2|6539.2|6533.2|6534.2|6528.2|6
1623745810000|2021-06-15 08:30:10|6539|6533|6542.6|6536.6|6542.6|6536.6|6539|6533|4
1623745830000|2021-06-15 08:30:30|6543.2|6537.2|6543.9|6537.9|6543.9|6537.9|6543.2|6537.2|0
1623745840000|2021-06-15 08:30:40|6543.6|6537.6|6543.8|6537.8|6543.8|6537.8|6543.6|6537.6|2
1623745850000|2021-06-15 08:30:50|6544.6|6538.6|6545.3|6539.3|6545.3|6539.3|6544.6|6538.6|3
1623745860000|2021-06-15 08:31:00|6544.9|6538.9|6544.5|6538.5|6544.9|6538.9|6544.4|6538.4|3
1623745870000|2021-06-15 08:31:10|6544.7|6538.7|6546|6540|6546.5|6540.5|6544.7|6538.7|7
1623745880000|2021-06-15 08:31:20|6545.9|6539.9|6544.8|6538.8|6546.3|6540.3|6544.4|6538.4|2
1623745890000|2021-06-15 08:31:30|6544.7|6538.7|6542.9|6536.9|6544.7|6538.7|6542.9|6536.9|1
1623745900000|2021-06-15 08:31:40|6542.8|6536.8|6541.9|6535.9|6542.8|6536.8|6541.9|6535.9|1
1623745910000|2021-06-15 08:31:50|6541.4|6535.4|6543.2|6537.2|6543.3|6537.3|6541.4|6535.4|1
1623745920000|2021-06-15 08:32:00|6543|6537|6542.9|6536.9|6543|6537|6542.9|6536.9|1
1623745930000|2021-06-15 08:32:10|6542|6536|6541.5|6535.5|6542|6536|6541.5|6535.5|5
1623745950000|2021-06-15 08:32:30|6540.8|6534.8|6539.6|6533.6|6541.2|6535.2|6539.6|6533.6|3
1623745960000|2021-06-15 08:32:40|6539.3|6533.3|6537.4|6531.4|6539.3|6533.3|6536.3|6530.3|3
1623745970000|2021-06-15 08:32:50|6538.1|6532.1|6538.1|6528.1|6538.9|6532.1|6537.5|6528.1|0
1623745980000|2021-06-15 08:33:00|6536|6530|6536|6530|6536|6530|6536|6530|0
1623746000000|2021-06-15 08:33:20|6537.5|6527.5|6535.6|6529.6|6537.5|6529.6|6535.6|6527.5|0
1623746020000|2021-06-15 08:33:40|6534.6|6528.6|6533.9|6527.9|6534.6|6528.6|6533.8|6527.8|2
1623746030000|2021-06-15 08:33:50|6534.3|6528.3|6534.1|6528.1|6534.3|6528.3|6534.1|6528.1|1
1623746040000|2021-06-15 08:34:00|6534.3|6528.3|6535.6|6529.6|6535.6|6529.6|6533.5|6527.5|8
1623746060000|2021-06-15 08:34:20|6536|6530|6536|6530|6536|6530|6536|6530|0
1623746070000|2021-06-15 08:34:30|6535.6|6529.6|6537.1|6527.1|6537.1|6529.6|6535.3|6527.1|0
1623746080000|2021-06-15 08:34:40|6536.8|6526.8|6534.1|6528.1|6536.8|6528.3|6534.1|6526.4|0
1623746090000|2021-06-15 08:34:50|6534.3|6528.3|6534.5|6528.5|6534.5|6528.5|6534.1|6528.1|3
1623746100000|2021-06-15 08:35:00|6534.9|6528.9|6537.5|6527.5|6537.5|6530|6534.9|6527.5|1
1623746110000|2021-06-15 08:35:10|6535.6|6529.6|6535.6|6529.6|6535.6|6529.6|6535.6|6529.6|0
1623746120000|2021-06-15 08:35:20|6535.5|6529.5|6535.1|6529.1|6535.5|6529.5|6535.1|6529.1|0
1623746140000|2021-06-15 08:35:40|6534.8|6528.8|6534.8|6528.8|6534.8|6528.8|6534.8|6528.8|2
1623746150000|2021-06-15 08:35:50|6539.4|6533.4|6538.4|6532.4|6539.4|6533.4|6538.3|6532.3|7
1623746160000|2021-06-15 08:36:00|6540|6534|6538.8|6532.8|6540.8|6534.8|6538.8|6532.8|27
1623746170000|2021-06-15 08:36:10|6538.7|6532.7|6538.8|6532.8|6538.8|6532.8|6538.7|6532.7|0
1623746180000|2021-06-15 08:36:20|6537.6|6531.6|6537.8|6531.8|6537.8|6531.8|6537.6|6531.6|0
1623746190000|2021-06-15 08:36:30|6538.2|6532.2|6538.1|6532.1|6538.2|6532.2|6538.1|6532.1|0
1623746200000|2021-06-15 08:36:40|6537.2|6531.2|6535.8|6529.8|6537.3|6531.3|6535.4|6529.4|7
1623746210000|2021-06-15 08:36:50|6535.4|6529.4|6538.4|6532.4|6538.6|6532.6|6535.4|6529.4|6
1623746220000|2021-06-15 08:37:00|6538.3|6532.3|6536.1|6530.1|6538.3|6532.3|6536.1|6530.1|2
1623746230000|2021-06-15 08:37:10|6536.4|6530.4|6537.1|6531.1|6537.1|6531.1|6536.4|6530.4|2
1623746250000|2021-06-15 08:37:30|6537|6531|6537.2|6531.2|6537.2|6531.2|6537|6531|0
1623746260000|2021-06-15 08:37:40|6536.9|6530.9|6536|6530|6536.9|6530.9|6536|6530|3
1623746270000|2021-06-15 08:37:50|6535|6529|6535|6529|6535|6529|6535|6529|0
1623746280000|2021-06-15 08:38:00|6534.7|6528.7|6530.5|6524.5|6536.9|6529|6530|6524|11
1623746290000|2021-06-15 08:38:10|6530|6524|6530|6524|6530|6524|6530|6524|0
1623746300000|2021-06-15 08:38:20|6529.5|6523.5|6529.5|6523.5|6529.7|6523.7|6529.5|6523.5|0
1623746310000|2021-06-15 08:38:30|6529.4|6523.4|6532.9|6526.9|6532.9|6526.9|6528.8|6522.8|16
1623746320000|2021-06-15 08:38:40|6533.7|6527.7|6537|6531|6537|6531|6533.7|6527.7|5
1623746330000|2021-06-15 08:38:50|6543.9|6537.9|6540.9|6534.9|6543.9|6537.9|6540.6|6534.6|9
1623746340000|2021-06-15 08:39:00|6540.2|6534.2|6540.3|6534.3|6541.7|6535.7|6539.9|6533.9|3
1623746350000|2021-06-15 08:39:10|6540.7|6534.7|6540.3|6534.3|6540.7|6534.7|6540.3|6534.3|0
1623746360000|2021-06-15 08:39:20|6542.5|6536.5|6546.9|6540.9|6546.9|6540.9|6542.5|6536.5|3
1623746370000|2021-06-15 08:39:30|6546.8|6540.8|6546.7|6540.7|6547.1|6541.1|6546.7|6540.7|2
1623746400000|2021-06-15 08:40:00|6547.2|6541.2|6545.3|6539.3|6547.2|6541.2|6545.3|6539.3|0
1623746410000|2021-06-15 08:40:10|6545|6539|6547.1|6541.1|6547.1|6541.1|6545|6539|1
1623746430000|2021-06-15 08:40:30|6547.5|6541.5|6547.7|6541.7|6548.1|6542.1|6547.2|6541.2|0
1623746440000|2021-06-15 08:40:40|6547.9|6541.9|6548.1|6542.1|6548.6|6542.6|6547.9|6541.9|1
1623746450000|2021-06-15 08:40:50|6547.6|6541.6|6547.6|6541.6|6547.6|6541.6|6547.6|6541.6|0
1623746460000|2021-06-15 08:41:00|6547.2|6541.2|6545.6|6539.6|6547.2|6541.2|6545.6|6539.6|0
1623746470000|2021-06-15 08:41:10|6545.5|6539.5|6544.7|6538.7|6545.5|6539.5|6544.7|6538.7|2
1623746480000|2021-06-15 08:41:20|6545.1|6539.1|6545.1|6539.1|6545.1|6539.1|6545.1|6539.1|1
1623746490000|2021-06-15 08:41:30|6544.7|6538.7|6545.1|6539.1|6545.1|6539.1|6544.7|6538.7|0
1623746500000|2021-06-15 08:41:40|6544.7|6538.7|6544.4|6538.4|6545.1|6539.1|6544.1|6538.1|2
1623746510000|2021-06-15 08:41:50|6545.9|6539.9|6545.2|6539.2|6545.9|6539.9|6545.2|6539.2|1
1623746520000|2021-06-15 08:42:00|6547.6|6541.6|6547.7|6541.7|6547.7|6541.7|6547.2|6541.2|9
1623746530000|2021-06-15 08:42:10|6548.1|6542.1|6549.2|6543.2|6549.2|6543.2|6547.6|6541.6|2
1623746560000|2021-06-15 08:42:40|6549.4|6543.4|6549.2|6543.2|6549.4|6543.4|6549.2|6543.2|0
1623746580000|2021-06-15 08:43:00|6549.3|6543.3|6548.7|6542.7|6549.3|6543.3|6548.1|6542.1|1
1623746590000|2021-06-15 08:43:10|6549.1|6543.1|6548|6542|6549.1|6543.1|6548|6542|3
1623746600000|2021-06-15 08:43:20|6547.8|6541.8|6543.8|6537.8|6547.8|6541.8|6543.8|6537.8|5
1623746610000|2021-06-15 08:43:30|6544|6538|6544|6538|6544|6538|6544|6538|0
1623746620000|2021-06-15 08:43:40|6544.5|6538.5|6546.1|6540.1|6548|6540.5|6544.5|6538|3
1623746630000|2021-06-15 08:43:50|6549|6539|6548.8|6538.8|6549|6539|6548.8|6538.8|0
1623746640000|2021-06-15 08:44:00|6549|6539|6546.2|6540.2|6549|6541.5|6545.7|6538.6|0
1623746650000|2021-06-15 08:44:10|6546.1|6540.1|6544.6|6538.6|6546.1|6540.1|6544.6|6538.6|0
1623746660000|2021-06-15 08:44:20|6544.7|6538.7|6545.1|6539.1|6545.1|6539.1|6544.7|6538.7|0
1623746670000|2021-06-15 08:44:30|6545.8|6539.8|6545.6|6539.6|6546.1|6540.1|6545.6|6539.6|2
1623746690000|2021-06-15 08:44:50|6545.9|6539.9|6545.9|6539.9|6545.9|6539.9|6545.9|6539.9|0
1623746700000|2021-06-15 08:45:00|6545.4|6539.4|6542.2|6536.2|6545.4|6539.4|6542.2|6536.2|1
1623746710000|2021-06-15 08:45:10|6542.6|6536.6|6544.8|6534.8|6544.8|6537.8|6542.2|6534.8|2
1623746720000|2021-06-15 08:45:20|6542.7|6536.7|6542.7|6536.7|6542.7|6536.7|6542.7|6536.7|0
1623746730000|2021-06-15 08:45:30|6542.4|6536.4|6542.4|6536.4|6543.4|6537.4|6541.3|6535.3|0
1623746750000|2021-06-15 08:45:50|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|0
1623746760000|2021-06-15 08:46:00|6542.8|6536.8|6543.4|6537.4|6543.6|6537.6|6542.8|6536.8|0
1623746790000|2021-06-15 08:46:30|6543.3|6537.3|6541.4|6535.4|6543.3|6537.3|6541.4|6535.4|0
1623746800000|2021-06-15 08:46:40|6541.9|6535.9|6541.4|6535.4|6541.9|6535.9|6541.4|6535.4|2
1623746810000|2021-06-15 08:46:50|6540.9|6534.9|6542.4|6536.4|6542.4|6536.4|6540.9|6534.9|3
1623746820000|2021-06-15 08:47:00|6542.6|6536.6|6542.4|6536.4|6542.6|6536.6|6542.4|6536.4|0
1623746840000|2021-06-15 08:47:20|6542.9|6536.9|6542.4|6536.4|6542.9|6536.9|6542.4|6536.4|0
1623746860000|2021-06-15 08:47:40|6542.9|6536.9|6542.8|6536.8|6543.2|6537.2|6542.6|6536.6|3
1623746870000|2021-06-15 08:47:50|||||||||1
1623746880000|2021-06-15 08:48:00|6542.2|6536.2|6541.7|6535.7|6542.2|6536.2|6541.3|6535.3|3
1623746890000|2021-06-15 08:48:10|6541.3|6535.3|6537|6531|6541.3|6535.3|6536.7|6530.7|2
1623746900000|2021-06-15 08:48:20|6536.9|6530.9|6536.2|6530.2|6536.9|6530.9|6536.2|6530.2|1
1623746910000|2021-06-15 08:48:30|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|1
1623746920000|2021-06-15 08:48:40|6536.2|6530.2|6535.7|6529.7|6536.2|6530.2|6535.7|6529.7|1
1623746930000|2021-06-15 08:48:50|6535.3|6529.3|6535.3|6529.3|6535.3|6529.3|6535.3|6529.3|0
1623746940000|2021-06-15 08:49:00|6535|6529|6535|6529|6535|6529|6534.7|6528.7|1
1623746950000|2021-06-15 08:49:10|6534.8|6528.8|6534.8|6528.8|6534.8|6528.8|6533.7|6527.7|2
1623746960000|2021-06-15 08:49:20|6534.7|6528.7|6534.2|6528.2|6534.7|6528.7|6534.2|6528.2|4
1623746970000|2021-06-15 08:49:30|6533.7|6527.7|6535.9|6529.9|6538.4|6530.3|6533.7|6527.7|3
1623746980000|2021-06-15 08:49:40|6536|6530|6536.4|6530.4|6536.4|6530.4|6534.9|6528.9|2
1623746990000|2021-06-15 08:49:50|6536.3|6530.3|6535.8|6529.8|6536.3|6530.3|6535.8|6529.8|0
1623747000000|2021-06-15 08:50:00|6535|6529|6534.9|6528.9|6535|6529|6534.9|6528.9|2
1623747010000|2021-06-15 08:50:10|6535.3|6529.3|6534.9|6528.9|6535.3|6529.3|6534.9|6528.9|0
1623747030000|2021-06-15 08:50:30|6534.5|6528.5|6534.8|6524.8|6534.8|6528.5|6534.5|6524.8|0
1623747040000|2021-06-15 08:50:40|6534.4|6524.4|6532.3|6526.3|6534.4|6526.4|6531.9|6524.4|1
1623747050000|2021-06-15 08:50:50|6532.4|6526.4|6532.3|6526.3|6532.4|6526.4|6532.3|6526.3|0
1623747060000|2021-06-15 08:51:00|6532.4|6526.4|6532.8|6526.8|6532.8|6526.8|6532.3|6526.3|1
1623747070000|2021-06-15 08:51:10|6534.9|6528.9|6534.9|6528.9|6534.9|6528.9|6534.9|6528.9|3
1623747080000|2021-06-15 08:51:20|6535.4|6529.4|6535.8|6529.8|6535.8|6529.8|6535.4|6529.4|0
1623747090000|2021-06-15 08:51:30|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|0
1623747100000|2021-06-15 08:51:40|6536.9|6530.9|6539|6533|6539|6533|6536.9|6530.9|3
1623747110000|2021-06-15 08:51:50|6539.4|6533.4|6539.4|6529.4|6539.4|6533.4|6539.4|6529.4|4
1623747120000|2021-06-15 08:52:00|6540.5|6530.5|6538.5|6532.5|6540.5|6532.5|6538.5|6530.4|3
1623747130000|2021-06-15 08:52:10|||||||||1
1623747160000|2021-06-15 08:52:40|6537.4|6531.4|6539.3|6533.3|6541|6533.3|6536.4|6528.9|2
1623747180000|2021-06-15 08:53:00|6538.9|6532.9|6538.9|6532.9|6538.9|6532.9|6538.9|6532.9|1
1623747190000|2021-06-15 08:53:10|6540.1|6534.1|6540.9|6534.9|6540.9|6534.9|6540.1|6534.1|0
1623747210000|2021-06-15 08:53:30|6540.8|6534.8|6543.4|6537.4|6543.4|6537.4|6540.6|6534.6|3
1623747220000|2021-06-15 08:53:40|6545.2|6539.2|6545.2|6539.2|6545.2|6539.2|6545.2|6539.2|0
1623747230000|2021-06-15 08:53:50|6545.6|6539.6|6546.2|6540.2|6546.6|6540.6|6545.1|6539.1|4
1623747240000|2021-06-15 08:54:00|6545.6|6539.6|6546.5|6540.5|6546.6|6540.6|6545|6539|3
1623747250000|2021-06-15 08:54:10|6546.9|6540.9|6548.2|6542.2|6548.5|6542.5|6546.9|6540.9|7
1623747260000|2021-06-15 08:54:20|6548.3|6542.3|6548.5|6542.5|6548.5|6542.5|6548.3|6542.3|0
1623747270000|2021-06-15 08:54:30|6548.2|6542.2|6548.2|6542.2|6548.2|6542.2|6548.2|6542.2|0
1623747290000|2021-06-15 08:54:50|6548.5|6542.5|6548.2|6542.2|6548.5|6542.5|6548.2|6542.2|0
1623747300000|2021-06-15 08:55:00|6548.3|6542.3|6550.1|6544.1|6550.1|6544.1|6548.3|6542.3|9
1623747310000|2021-06-15 08:55:10|6550|6544|6550.5|6544.5|6550.5|6544.5|6549.3|6543.3|4
1623747320000|2021-06-15 08:55:20|6550.6|6544.6|6551.5|6545.5|6551.5|6545.5|6550.6|6544.6|0
1623747330000|2021-06-15 08:55:30|6551.6|6545.6|6551.6|6545.6|6551.6|6545.6|6551.6|6545.6|0
1623747350000|2021-06-15 08:55:50|6551.2|6545.2|6551.1|6545.1|6551.7|6545.7|6551.1|6545.1|2
1623747360000|2021-06-15 08:56:00|6551|6545|6549|6543|6551|6545|6549|6543|1
1623747370000|2021-06-15 08:56:10|6548.8|6542.8|6548.3|6542.3|6548.8|6542.8|6548.3|6542.3|0
1623747380000|2021-06-15 08:56:20|||||||||1
1623747390000|2021-06-15 08:56:30|6548.5|6542.5|6547.6|6541.6|6548.5|6542.5|6547.6|6541.6|1
1623747400000|2021-06-15 08:56:40|6547.9|6541.9|6549.7|6543.7|6549.7|6543.7|6547.9|6541.9|2
1623747410000|2021-06-15 08:56:50|6549.8|6543.8|6549.8|6543.8|6550.2|6544.2|6549.7|6543.7|8
1623747420000|2021-06-15 08:57:00|6548.9|6542.9|6548.8|6542.8|6548.9|6542.9|6548.8|6542.8|1
1623747450000|2021-06-15 08:57:30|6548.3|6542.3|6548.7|6542.7|6548.8|6542.8|6548.2|6542.2|2
1623747460000|2021-06-15 08:57:40|6549|6543|6549|6543|6549|6543|6549|6543|0
1623747480000|2021-06-15 08:58:00|6550|6544|6550|6544|6550|6544|6550|6544|1
1623747490000|2021-06-15 08:58:10|6549.3|6543.3|6549.3|6543.3|6549.3|6543.3|6549.3|6543.3|0
1623747510000|2021-06-15 08:58:30|6548.8|6542.8|6548.2|6542.2|6548.8|6542.8|6548.2|6542.2|5
1623747520000|2021-06-15 08:58:40|6547.9|6541.9|6548.2|6542.2|6548.2|6542.2|6547.9|6541.9|0
1623747540000|2021-06-15 08:59:00|6547.6|6541.6|6546.5|6540.5|6547.6|6541.6|6546.5|6540.5|1
1623747560000|2021-06-15 08:59:20|6546.8|6540.8|6547.1|6541.1|6547.1|6541.1|6546.8|6540.8|3
1623747570000|2021-06-15 08:59:30|6546.5|6540.5|6546.5|6540.5|6546.6|6540.6|6546.1|6540.1|3
1623747580000|2021-06-15 08:59:40|6546.6|6540.6|6546.6|6540.6|6546.6|6540.6|6546.6|6540.6|0
1623747600000|2021-06-15 09:00:00|6546.8|6540.8|6549.9|6543.9|6550.3|6544.3|6546.8|6540.8|11
1623747610000|2021-06-15 09:00:10|6550.3|6544.3|6552.3|6546.3|6553.1|6547.1|6549.8|6543.8|2
1623747620000|2021-06-15 09:00:20|6552.4|6546.4|6552.3|6546.3|6552.4|6546.4|6552.3|6546.3|2
1623747640000|2021-06-15 09:00:40|6551.8|6545.8|6550.9|6544.9|6551.8|6545.8|6550.9|6544.9|2
1623747650000|2021-06-15 09:00:50|6550.4|6544.4|6550.4|6544.4|6550.4|6544.4|6550.3|6544.3|1
1623747660000|2021-06-15 09:01:00|6550.5|6544.5|6551|6545|6551|6545|6550.5|6544.5|2
1623747690000|2021-06-15 09:01:30|6550.7|6544.7|6550.7|6544.7|6550.7|6544.7|6550.7|6544.7|0
1623747710000|2021-06-15 09:01:50|6550.4|6544.4|6550.4|6544.4|6550.4|6544.4|6550.4|6544.4|4
1623747720000|2021-06-15 09:02:00|6550.3|6544.3|6549.2|6543.2|6550.3|6544.3|6549.2|6543.2|2
1623747750000|2021-06-15 09:02:30|6549.8|6543.8|6549.8|6543.8|6549.8|6543.8|6549.8|6543.8|3
1623747760000|2021-06-15 09:02:40|6549.7|6543.7|6549.7|6543.7|6549.7|6543.7|6549.3|6543.3|0
1623747770000|2021-06-15 09:02:50|6548.8|6542.8|6548.8|6542.8|6548.8|6542.8|6548.8|6542.8|0
1623747780000|2021-06-15 09:03:00|6549.3|6543.3|6549.3|6543.3|6549.3|6543.3|6548.9|6542.9|0
1623747790000|2021-06-15 09:03:10|6548.9|6542.9|6548.8|6542.8|6548.9|6542.9|6548.8|6542.8|5
1623747800000|2021-06-15 09:03:20|6548.7|6542.7|6549.7|6543.7|6549.7|6543.7|6548.7|6542.7|3
1623747810000|2021-06-15 09:03:30|6549.3|6543.3|6549.3|6543.3|6549.3|6543.3|6549.3|6543.3|0
1623747840000|2021-06-15 09:04:00|6549.4|6543.4|6552.6|6546.6|6552.6|6546.6|6549.4|6543.4|2
1623747860000|2021-06-15 09:04:20|6552.2|6546.2|6552.9|6546.9|6552.9|6546.9|6551.7|6545.7|0
1623747870000|2021-06-15 09:04:30|6553.1|6547.1|6553.1|6547.1|6553.1|6547.1|6553.1|6547.1|1
1623747880000|2021-06-15 09:04:40|6551.6|6545.6|6551.1|6545.1|6551.6|6545.6|6551.1|6545.1|1
1623747890000|2021-06-15 09:04:50|6550.9|6544.9|6550.9|6544.9|6550.9|6544.9|6550.9|6544.9|1
1623747900000|2021-06-15 09:05:00|6550.1|6544.1|6546.8|6540.8|6550.4|6544.4|6546.8|6540.8|3
1623747910000|2021-06-15 09:05:10|6547.1|6541.1|6549|6543|6549|6543|6547.1|6541.1|0
1623747920000|2021-06-15 09:05:20|6548.9|6542.9|6547.3|6541.3|6548.9|6542.9|6547.3|6541.3|0
1623747930000|2021-06-15 09:05:30|6546.8|6540.8|6548.4|6542.4|6549.1|6543.1|6546.8|6540.8|4
1623747940000|2021-06-15 09:05:40|6548.8|6542.8|6548.8|6542.8|6548.8|6542.8|6548.8|6542.8|0
1623747950000|2021-06-15 09:05:50|6548.9|6542.9|6551.9|6545.9|6551.9|6545.9|6548.9|6542.9|2
1623747980000|2021-06-15 09:06:20|6551.8|6545.8|6551.4|6545.4|6551.8|6545.8|6551.4|6545.4|0
1623747990000|2021-06-15 09:06:30|6551.8|6545.8|6551.8|6545.8|6551.8|6545.8|6551.8|6545.8|0
1623748000000|2021-06-15 09:06:40|6551.4|6545.4|6551.3|6545.3|6551.4|6545.4|6551.3|6545.3|1
1623748010000|2021-06-15 09:06:50|6550.8|6544.8|6550.8|6544.8|6550.8|6544.8|6550.8|6544.8|0
1623748020000|2021-06-15 09:07:00|6551.2|6545.2|6550.8|6544.8|6551.2|6545.2|6550.8|6544.8|0
1623748030000|2021-06-15 09:07:10|6551.2|6545.2|6551.2|6545.2|6551.2|6545.2|6551.2|6545.2|0
1623748040000|2021-06-15 09:07:20|6551|6545|6550.7|6544.7|6551|6545|6550.7|6544.7|0
1623748050000|2021-06-15 09:07:30|6550.5|6544.5|6550.3|6544.3|6550.5|6544.5|6550.2|6544.2|1
1623748060000|2021-06-15 09:07:40|6550.2|6544.2|6550.2|6544.2|6550.2|6544.2|6550.2|6544.2|0
1623748080000|2021-06-15 09:08:00|6549.8|6543.8|6549.5|6543.5|6550|6544|6549.5|6543.5|0
1623748090000|2021-06-15 09:08:10|6548.7|6542.7|6549.7|6543.7|6549.7|6543.7|6548.7|6542.7|6
1623748100000|2021-06-15 09:08:20|6549.4|6543.4|6547.8|6541.8|6549.4|6543.4|6547|6541|32
1623748110000|2021-06-15 09:08:30|6546.5|6540.5|6547.5|6541.5|6548|6542|6546.5|6540.5|8
1623748120000|2021-06-15 09:08:40|6547.1|6541.1|6547.8|6541.8|6547.8|6541.8|6547.1|6541.1|1
1623748130000|2021-06-15 09:08:50|6547.4|6541.4|6547.1|6541.1|6547.4|6541.4|6547.1|6541.1|0
1623748140000|2021-06-15 09:09:00|6547.3|6541.3|6547|6541|6547.6|6541.6|6547|6541|1
1623748150000|2021-06-15 09:09:10|6546.5|6540.5|6547.9|6541.9|6547.9|6541.9|6546.5|6540.5|0
1623748170000|2021-06-15 09:09:30|6547.7|6541.7|6545.8|6539.8|6547.9|6541.9|6545.8|6539.8|2
1623748180000|2021-06-15 09:09:40|6546.2|6540.2|6545.7|6539.7|6546.3|6540.3|6545.7|6539.7|5
1623748190000|2021-06-15 09:09:50|6545.6|6539.6|6546.1|6540.1|6546.1|6540.1|6545.6|6539.6|1
1623748200000|2021-06-15 09:10:00|6545.7|6539.7|6545.7|6539.7|6545.7|6539.7|6545.7|6539.7|1
1623748210000|2021-06-15 09:10:10|6546.1|6540.1|6545.5|6539.5|6546.1|6540.1|6545.5|6539.5|1
1623748220000|2021-06-15 09:10:20|6545.3|6539.3|6545.2|6539.2|6545.6|6539.6|6545.2|6539.2|1
1623748230000|2021-06-15 09:10:30|6545.4|6539.4|6545.2|6539.2|6545.4|6539.4|6544.9|6538.9|11
1623748240000|2021-06-15 09:10:40|6545.3|6539.3|6545.4|6539.4|6545.4|6539.4|6545.3|6539.3|3
1623748250000|2021-06-15 09:10:50|6545.3|6539.3|6545.3|6539.3|6545.3|6539.3|6545.3|6539.3|0
1623748260000|2021-06-15 09:11:00|6545.4|6539.4|6545.6|6539.6|6546.1|6540.1|6544.1|6538.1|2
1623748280000|2021-06-15 09:11:20|6545.7|6539.7|6545.7|6539.7|6545.7|6539.7|6545.7|6539.7|0
1623748300000|2021-06-15 09:11:40|6545.6|6539.6|6545.6|6539.6|6545.9|6539.9|6545.4|6539.4|2
1623748320000|2021-06-15 09:12:00|6546.1|6540.1|6545.7|6539.7|6546.1|6540.1|6545.7|6539.7|0
1623748330000|2021-06-15 09:12:10|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|0
1623748340000|2021-06-15 09:12:20|6545.7|6539.7|6545.4|6539.4|6545.7|6539.7|6545.4|6539.4|0
1623748350000|2021-06-15 09:12:30|6544.7|6538.7|6545.4|6539.4|6545.4|6539.4|6544.7|6538.7|3
1623748360000|2021-06-15 09:12:40|6545.3|6539.3|6545.3|6539.3|6545.4|6539.4|6545.3|6539.3|1
1623748370000|2021-06-15 09:12:50|6545.2|6539.2|6545.4|6539.4|6545.4|6539.4|6545.2|6539.2|1
1623748380000|2021-06-15 09:13:00|6545.3|6539.3|6545.3|6539.3|6545.3|6539.3|6545.3|6539.3|0
1623748400000|2021-06-15 09:13:20|6545.2|6539.2|6545.2|6539.2|6545.2|6539.2|6545.2|6539.2|1
1623748410000|2021-06-15 09:13:30|6545.3|6539.3|6545.2|6539.2|6545.3|6539.3|6545.2|6539.2|0
1623748420000|2021-06-15 09:13:40|6545.3|6539.3|6545.4|6539.4|6545.4|6539.4|6545.3|6539.3|1
1623748440000|2021-06-15 09:14:00|6545.1|6539.1|6545.4|6539.4|6545.4|6539.4|6544.9|6538.9|0
1623748450000|2021-06-15 09:14:10|6545.1|6539.1|6545.9|6539.9|6545.9|6539.9|6545.1|6539.1|1
1623748470000|2021-06-15 09:14:30|6545.6|6539.6|6545.6|6539.6|6545.6|6539.6|6545.6|6539.6|0
1623748500000|2021-06-15 09:15:00|6545.1|6539.1|6545.9|6539.9|6545.9|6539.9|6544.9|6538.9|5
1623748510000|2021-06-15 09:15:10|6546.4|6540.4|6546.4|6540.4|6546.4|6540.4|6546.4|6540.4|0
1623748520000|2021-06-15 09:15:20|6546.8|6540.8|6546.8|6540.8|6547.4|6541.4|6546.8|6540.8|1
1623748530000|2021-06-15 09:15:30|6546.9|6540.9|6547.3|6541.3|6547.3|6541.3|6546.9|6540.9|1
1623748540000|2021-06-15 09:15:40|6547.4|6541.4|6547.9|6541.9|6547.9|6541.9|6547.4|6541.4|1
1623748550000|2021-06-15 09:15:50|6548.1|6542.1|6548.4|6542.4|6548.4|6542.4|6548.1|6542.1|2
1623748560000|2021-06-15 09:16:00|6548.8|6542.8|6549.7|6543.7|6550.7|6544.7|6548.8|6542.8|2
1623748580000|2021-06-15 09:16:20|6549.6|6543.6|6548.4|6542.4|6549.6|6543.6|6547.9|6541.9|1
1623748590000|2021-06-15 09:16:30|6548.9|6542.9|6548.6|6542.6|6548.9|6542.9|6548.6|6542.6|0
1623748600000|2021-06-15 09:16:40|6548.1|6542.1|6548.2|6542.2|6548.6|6542.6|6548.1|6542.1|0
1623748610000|2021-06-15 09:16:50|6548.6|6542.6|6548.6|6542.6|6548.6|6542.6|6548.6|6542.6|0
1623748620000|2021-06-15 09:17:00|6548.8|6542.8|6548.6|6542.6|6548.8|6542.8|6548.6|6542.6|3
1623748630000|2021-06-15 09:17:10|6548.2|6542.2|6548.9|6542.9|6548.9|6542.9|6548.2|6542.2|0
1623748640000|2021-06-15 09:17:20|6549.1|6543.1|6548.9|6542.9|6549.1|6543.1|6548.9|6542.9|0
1623748650000|2021-06-15 09:17:30|6549.4|6543.4|6549.4|6543.4|6549.4|6543.4|6549.4|6543.4|0
1623748660000|2021-06-15 09:17:40|6549.1|6543.1|6549.6|6543.6|6549.9|6543.9|6548.2|6542.2|0
1623748670000|2021-06-15 09:17:50|6549.4|6543.4|6549.4|6543.4|6549.4|6543.4|6549.3|6543.3|0
1623748680000|2021-06-15 09:18:00|6548.9|6542.9|6549.9|6543.9|6549.9|6543.9|6548.2|6542.2|2
1623748690000|2021-06-15 09:18:10|6549.4|6543.4|6549.8|6543.8|6549.8|6543.8|6549.4|6543.4|0
1623748700000|2021-06-15 09:18:20|6549.9|6543.9|6549.5|6543.5|6549.9|6543.9|6549.2|6543.2|1
1623748710000|2021-06-15 09:18:30|6548.5|6542.5|6549.7|6543.7|6550.7|6544.7|6546.1|6540.1|24
1623748720000|2021-06-15 09:18:40|6547.6|6541.6|6550|6544|6550|6544|6547.6|6541.6|19
1623748730000|2021-06-15 09:18:50|6550.1|6544.1|6549.9|6543.9|6550.4|6544.4|6549.9|6543.9|0
1623748740000|2021-06-15 09:19:00|6550|6544|6550.9|6544.9|6550.9|6544.9|6549.9|6543.9|1
1623748750000|2021-06-15 09:19:10|6550.5|6544.5|6548.9|6542.9|6550.5|6544.5|6548.9|6542.9|1
1623748760000|2021-06-15 09:19:20|6549.4|6543.4|6549.2|6543.2|6549.4|6543.4|6549.2|6543.2|0
1623748770000|2021-06-15 09:19:30|6549.6|6543.6|6549.6|6543.6|6549.6|6543.6|6549.6|6543.6|0
1623748780000|2021-06-15 09:19:40|6549.2|6543.2|6550.8|6540.8|6550.8|6543.2|6549|6540.8|0
1623748840000|2021-06-15 09:20:40|||||||||1
1623748860000|2021-06-15 09:21:00|6550.5|6540.5|6550.8|6540.8|6550.8|6543.3|6549.3|6540.5|0
1623748880000|2021-06-15 09:21:20|6549|6543|6550.8|6540.8|6550.8|6543|6549|6540.8|0
1623748890000|2021-06-15 09:21:30|6548.4|6542.4|6547.3|6541.3|6548.4|6542.4|6547.3|6541.3|0
1623748900000|2021-06-15 09:21:40|6549.8|6543.8|6550.3|6544.3|6550.7|6544.7|6549.8|6543.8|8
1623748920000|2021-06-15 09:22:00|6549.6|6543.6|6549.1|6543.1|6549.6|6543.6|6549.1|6543.1|2
1623748930000|2021-06-15 09:22:10|6549.5|6543.5|6547.7|6541.7|6549.5|6543.5|6547|6541|2
1623748940000|2021-06-15 09:22:20|6547|6541|6546.7|6540.7|6547.7|6541.7|6546.3|6540.3|6
1623748950000|2021-06-15 09:22:30|6546.6|6540.6|6546.2|6540.2|6546.6|6540.6|6546.2|6540.2|0
1623748960000|2021-06-15 09:22:40|6546.3|6540.3|6549.6|6543.6|6550.7|6544.7|6546.3|6540.3|28
1623748970000|2021-06-15 09:22:50|6550.1|6544.1|6550.1|6544.1|6550.1|6544.1|6549.7|6543.7|3
1623748980000|2021-06-15 09:23:00|6549.8|6543.8|6549.6|6543.6|6549.8|6543.8|6549.6|6543.6|2
1623748990000|2021-06-15 09:23:10|6549.2|6543.2|6549.7|6543.7|6549.7|6543.7|6549.2|6543.2|0
1623749000000|2021-06-15 09:23:20|6550.1|6544.1|6550.1|6544.1|6550.6|6544.6|6549.7|6543.7|1
1623749010000|2021-06-15 09:23:30|6549.7|6543.7|6544.8|6538.8|6549.7|6543.7|6544.7|6538.7|33
1623749020000|2021-06-15 09:23:40|6545.2|6539.2|6545.2|6539.2|6545.2|6539.2|6545.2|6539.2|0
1623749040000|2021-06-15 09:24:00|6544.9|6538.9|6544.5|6538.5|6544.9|6538.9|6544.2|6538.2|5
1623749050000|2021-06-15 09:24:10|6543.4|6537.4|6544.2|6538.2|6544.2|6538.2|6543.4|6537.4|27
1623749060000|2021-06-15 09:24:20|6546.2|6540.2|6546.9|6540.9|6547|6541|6546.2|6540.2|22
1623749070000|2021-06-15 09:24:30|6547|6541|6547.4|6541.4|6547.4|6541.4|6547|6541|1
1623749080000|2021-06-15 09:24:40|6547|6541|6547|6541|6547|6541|6547|6541|0
1623749090000|2021-06-15 09:24:50|6546.8|6540.8|6548|6542|6548|6542|6546.8|6540.8|2
1623749100000|2021-06-15 09:25:00|6548.4|6542.4|6547.5|6541.5|6548.4|6542.4|6547.5|6541.5|0
1623749120000|2021-06-15 09:25:20|6547|6541|6547|6541|6547|6541|6547|6541|0
1623749130000|2021-06-15 09:25:30|6546.9|6540.9|6546.9|6540.9|6546.9|6540.9|6546.9|6540.9|0
1623749140000|2021-06-15 09:25:40|6546.8|6540.8|6546.8|6540.8|6546.8|6540.8|6546.8|6540.8|1
1623749150000|2021-06-15 09:25:50|6547.1|6541.1|6548.4|6542.4|6548.4|6542.4|6547.1|6541.1|3
1623749170000|2021-06-15 09:26:10|6547.9|6541.9|6548.4|6542.4|6548.4|6542.4|6547.9|6541.9|1
1623749180000|2021-06-15 09:26:20|6548|6542|6548|6542|6548.2|6542.2|6547.5|6541.5|2
1623749190000|2021-06-15 09:26:30|6548.5|6542.5|6548.5|6542.5|6548.5|6542.5|6548.5|6542.5|1
1623749200000|2021-06-15 09:26:40|6548.1|6542.1|6548.1|6542.1|6548.1|6542.1|6548.1|6542.1|0
1623749210000|2021-06-15 09:26:50|6548.3|6542.3|6548.6|6542.6|6548.6|6542.6|6548.3|6542.3|0
1623749220000|2021-06-15 09:27:00|6548.4|6542.4|6548.1|6542.1|6548.4|6542.4|6548.1|6542.1|1
1623749230000|2021-06-15 09:27:10|6548.9|6542.9|6549.1|6543.1|6549.1|6543.1|6548.9|6542.9|1
1623749240000|2021-06-15 09:27:20|6548.8|6542.8|6548.8|6542.8|6548.8|6542.8|6548.8|6542.8|0
1623749250000|2021-06-15 09:27:30|6548.3|6542.3|6548.3|6542.3|6548.3|6542.3|6548.3|6542.3|0
1623749280000|2021-06-15 09:28:00|6548|6542|6548|6542|6548|6542|6548|6542|0
1623749300000|2021-06-15 09:28:20|6548.1|6542.1|6548.6|6542.6|6548.6|6542.6|6548.1|6542.1|1
1623749310000|2021-06-15 09:28:30|6549|6543|6549|6543|6549|6543|6549|6543|0
1623749320000|2021-06-15 09:28:40|6548.6|6542.6|6548.6|6542.6|6548.6|6542.6|6548.6|6542.6|0
1623749330000|2021-06-15 09:28:50|6549|6543|6549.5|6543.5|6549.5|6543.5|6549|6543|0
1623749340000|2021-06-15 09:29:00|6549.1|6543.1|6549.6|6543.6|6549.6|6543.6|6549.1|6543.1|0
1623749350000|2021-06-15 09:29:10|6550.1|6544.1|6550.1|6544.1|6550.1|6544.1|6550.1|6544.1|2
1623749360000|2021-06-15 09:29:20|6550.5|6544.5|6550.6|6544.6|6550.6|6544.6|6550.5|6544.5|1
1623749380000|2021-06-15 09:29:40|6552|6546|6552.1|6546.1|6552.1|6546.1|6551.6|6545.6|0
1623749390000|2021-06-15 09:29:50|6552.6|6546.6|6553.6|6547.6|6553.6|6547.6|6552.6|6546.6|2
1623749410000|2021-06-15 09:30:10|6553.4|6547.4|6553.4|6547.4|6553.4|6547.4|6553.4|6547.4|0
1623749430000|2021-06-15 09:30:30|6553|6547|6553.5|6547.5|6553.5|6547.5|6553|6547|2
1623749440000|2021-06-15 09:30:40|6554.1|6548.1|6554.1|6548.1|6554.9|6548.9|6553.8|6547.8|0
1623749470000|2021-06-15 09:31:10|6553.1|6547.1|6552.6|6546.6|6553.1|6547.1|6552.6|6546.6|0
1623749490000|2021-06-15 09:31:30|6552.5|6546.5|6553.4|6547.4|6553.4|6547.4|6552.5|6546.5|1
1623749500000|2021-06-15 09:31:40|6553.3|6547.3|6551.9|6545.9|6553.3|6547.3|6551.9|6545.9|1
1623749510000|2021-06-15 09:31:50|6552|6546|6552.9|6546.9|6552.9|6546.9|6552|6546|1
1623749520000|2021-06-15 09:32:00|6552.3|6546.3|6552.9|6546.9|6552.9|6546.9|6551.9|6545.9|1
1623749530000|2021-06-15 09:32:10|6552.8|6546.8|6552.4|6546.4|6552.8|6546.8|6552.4|6546.4|0
1623749550000|2021-06-15 09:32:30|6552.8|6546.8|6552.9|6546.9|6552.9|6546.9|6552.8|6546.8|0
1623749560000|2021-06-15 09:32:40|6552.5|6546.5|6552.7|6546.7|6553|6547|6552.5|6546.5|0
1623749570000|2021-06-15 09:32:50|6553|6547|6552.2|6546.2|6553|6547|6552.2|6546.2|0
1623749580000|2021-06-15 09:33:00|6552|6546|6551.5|6545.5|6552|6546|6551.5|6545.5|2
1623749590000|2021-06-15 09:33:10|6551.7|6545.7|6551.5|6545.5|6551.7|6545.7|6551.5|6545.5|0
1623749600000|2021-06-15 09:33:20|6550.5|6544.5|6549.6|6543.6|6550.5|6544.5|6549.3|6543.3|11
1623749610000|2021-06-15 09:33:30|6549.3|6543.3|6549.3|6543.3|6549.3|6543.3|6548.9|6542.9|0
1623749620000|2021-06-15 09:33:40|6550.5|6544.5|6551.3|6545.3|6551.9|6545.9|6550.5|6544.5|3
1623749640000|2021-06-15 09:34:00|6551.2|6545.2|6551.2|6545.2|6551.2|6545.2|6551.2|6545.2|0
1623749650000|2021-06-15 09:34:10|6551.7|6545.7|6552.2|6546.2|6552.2|6546.2|6551.3|6545.3|1
1623749670000|2021-06-15 09:34:30|6552.1|6546.1|6552.1|6546.1|6552.1|6546.1|6552.1|6546.1|0
1623749680000|2021-06-15 09:34:40|6552.3|6546.3|6552.3|6546.3|6552.3|6546.3|6552.3|6546.3|0
1623749690000|2021-06-15 09:34:50|6551.9|6545.9|6551.9|6545.9|6551.9|6545.9|6551.9|6545.9|0
1623749700000|2021-06-15 09:35:00|6551.5|6545.5|6551.5|6545.5|6551.5|6545.5|6551.5|6545.5|0
1623749720000|2021-06-15 09:35:20|6551.8|6545.8|6553.2|6547.2|6553.2|6547.2|6551.8|6545.8|5
1623749730000|2021-06-15 09:35:30|6554.7|6548.7|6554.3|6548.3|6555.1|6549.1|6553.8|6547.8|9
1623749740000|2021-06-15 09:35:40|6554.8|6548.8|6555.2|6549.2|6555.2|6549.2|6554.8|6548.8|0
1623749760000|2021-06-15 09:36:00|6555.1|6549.1|6554|6548|6555.4|6549.4|6554|6548|14
1623749770000|2021-06-15 09:36:10|6553.2|6547.2|6553.1|6547.1|6553.2|6547.2|6553.1|6547.1|0
1623749780000|2021-06-15 09:36:20|6553|6547|6553.4|6547.4|6553.4|6547.4|6553|6547|2
1623749790000|2021-06-15 09:36:30|6553.3|6547.3|6555.1|6549.1|6555.1|6549.1|6553.3|6547.3|0
1623749800000|2021-06-15 09:36:40|6555.2|6549.2|6555.5|6549.5|6555.5|6549.5|6555.1|6549.1|0
1623749810000|2021-06-15 09:36:50|6556|6550|6556.5|6550.5|6556.5|6550.5|6556|6550|4
1623749830000|2021-06-15 09:37:10|6556.6|6550.6|6556.6|6550.6|6556.6|6550.6|6556.6|6550.6|2
1623749840000|2021-06-15 09:37:20|6556.5|6550.5|6556.5|6550.5|6556.5|6550.5|6556.5|6550.5|0
1623749850000|2021-06-15 09:37:30|6556.6|6550.6|6556.6|6550.6|6556.6|6550.6|6556.6|6550.6|0
1623749860000|2021-06-15 09:37:40|6556.8|6550.8|6556.6|6550.6|6556.8|6550.8|6556.6|6550.6|8
1623749880000|2021-06-15 09:38:00|6556.3|6550.3|6555.1|6549.1|6556.3|6550.3|6555.1|6549.1|3
1623749900000|2021-06-15 09:38:20|6555|6549|6554.5|6548.5|6555|6549|6554.5|6548.5|1
1623749910000|2021-06-15 09:38:30|6553.7|6547.7|6553.7|6547.7|6553.7|6547.7|6553.7|6547.7|0
1623749930000|2021-06-15 09:38:50|6556.1|6550.1|6556.2|6550.2|6556.2|6550.2|6556.1|6550.1|1
1623749940000|2021-06-15 09:39:00|6556.4|6550.4|6556.4|6550.4|6556.5|6550.5|6556.4|6550.4|3
1623749950000|2021-06-15 09:39:10|||||||||1
1623749970000|2021-06-15 09:39:30|6556.8|6550.8|6556.6|6550.6|6556.8|6550.8|6556.6|6550.6|2
1623749980000|2021-06-15 09:39:40|6556.8|6550.8|6556.8|6550.8|6556.8|6550.8|6556.8|6550.8|2
1623749990000|2021-06-15 09:39:50|6556.6|6550.6|6556.6|6550.6|6556.6|6550.6|6556.6|6550.6|0
1623750000000|2021-06-15 09:40:00|6556.8|6550.8|6556.9|6550.9|6556.9|6550.9|6556.8|6550.8|1
1623750010000|2021-06-15 09:40:10|6556.8|6550.8|6556.9|6550.9|6556.9|6550.9|6556.8|6550.8|0
1623750020000|2021-06-15 09:40:20|6556.8|6550.8|6556.8|6550.8|6556.8|6550.8|6556.8|6550.8|2
1623750030000|2021-06-15 09:40:30|6557.5|6551.5|6562.4|6556.4|6562.4|6556.4|6557.5|6551.5|10
1623750040000|2021-06-15 09:40:40|6562.5|6556.5|6562.1|6556.1|6562.5|6556.5|6562.1|6556.1|9
1623750050000|2021-06-15 09:40:50|6562.6|6556.6|6563.1|6557.1|6563.5|6557.5|6562.6|6556.6|2
1623750060000|2021-06-15 09:41:00|6562.8|6556.8|6563.5|6557.5|6563.5|6557.5|6562.8|6556.8|0
1623750070000|2021-06-15 09:41:10|6563.6|6557.6|6563.6|6557.6|6563.6|6557.6|6563.6|6557.6|0
1623750080000|2021-06-15 09:41:20|6563.9|6557.9|6566.9|6560.9|6568.2|6562.2|6563.6|6557.6|16
1623750090000|2021-06-15 09:41:30|6566.8|6560.8|6566.8|6560.8|6566.8|6560.8|6565.4|6559.4|3
1623750100000|2021-06-15 09:41:40|6566.6|6560.6|6566.6|6560.6|6567.3|6561.3|6566.1|6560.1|2
1623750110000|2021-06-15 09:41:50|6569|6563|6570.3|6564.3|6572.4|6566.4|6569|6563|14
1623750120000|2021-06-15 09:42:00|6569.9|6563.9|6570.3|6564.3|6570.3|6564.3|6569.9|6563.9|2
1623750130000|2021-06-15 09:42:10|6570.4|6564.4|6569.3|6563.3|6570.4|6564.4|6569.3|6563.3|5
1623750140000|2021-06-15 09:42:20|6569.5|6563.5|6569.8|6563.8|6570.2|6564.2|6569.5|6563.5|2
1623750150000|2021-06-15 09:42:30|6570.2|6564.2|6577.1|6571.1|6577.7|6571.7|6569.8|6563.8|6
1623750160000|2021-06-15 09:42:40|6578.2|6572.2|6577.2|6571.2|6579.1|6573.1|6576.7|6570.7|4
1623750170000|2021-06-15 09:42:50|6577.4|6571.4|6574.8|6568.8|6579.2|6573.2|6574.8|6568.8|7
1623750180000|2021-06-15 09:43:00|6574.9|6568.9|6574.1|6568.1|6574.9|6568.9|6574.1|6568.1|2
1623750190000|2021-06-15 09:43:10|6574|6568|6575|6569|6577|6571|6574|6568|2
1623750200000|2021-06-15 09:43:20|6574.7|6568.7|6574.4|6568.4|6574.7|6568.7|6574.4|6568.4|0
1623750210000|2021-06-15 09:43:30|6574.9|6568.9|6575.7|6569.7|6576.2|6570.2|6574.9|6568.9|2
1623750220000|2021-06-15 09:43:40|6577.2|6571.2|6577.2|6571.2|6577.2|6571.2|6577.2|6571.2|4
1623750230000|2021-06-15 09:43:50|6579.2|6573.2|6580.1|6574.1|6580.7|6574.7|6579.2|6573.2|11
1623750240000|2021-06-15 09:44:00|6579.7|6573.7|6576.8|6570.8|6580.1|6574.1|6576.8|6570.8|9
1623750250000|2021-06-15 09:44:10|6576.5|6570.5|6576.5|6570.5|6576.8|6570.8|6576.3|6570.3|4
1623750260000|2021-06-15 09:44:20|6575.7|6569.7|6577.6|6571.6|6578.3|6572.3|6575.7|6569.7|3
1623750270000|2021-06-15 09:44:30|6576.1|6570.1|6579.4|6573.4|6579.5|6573.5|6575.7|6569.7|14
1623750280000|2021-06-15 09:44:40|6579|6573|6580.1|6574.1|6580.1|6574.1|6579|6573|0
1623750290000|2021-06-15 09:44:50|6578.3|6572.3|6576.9|6570.9|6578.3|6572.3|6576.9|6570.9|4
1623750300000|2021-06-15 09:45:00|6575.9|6569.9|6571.6|6565.6|6575.9|6569.9|6571.6|6565.6|5
1623750320000|2021-06-15 09:45:20|6573.3|6563.3|6570.1|6564.1|6573.3|6564.1|6570.1|6561.8|2
1623750340000|2021-06-15 09:45:40|6570.5|6564.5|6570.5|6564.5|6570.5|6564.5|6570.5|6564.5|0
1623750350000|2021-06-15 09:45:50|6570.4|6564.4|6570.3|6564.3|6570.4|6564.4|6570.3|6564.3|1
1623750360000|2021-06-15 09:46:00|6571.7|6561.7|6565.3|6559.3|6571.7|6563.8|6565.3|6559.3|2
1623750370000|2021-06-15 09:46:10|6565.7|6559.7|6569.6|6559.6|6569.6|6559.7|6565.7|6559.6|7
1623750400000|2021-06-15 09:46:40|6569.9|6559.9|6569.1|6559.1|6569.9|6559.9|6569.1|6559.1|2
1623750430000|2021-06-15 09:47:10|6568.3|6558.3|6569.1|6559.1|6569.4|6559.4|6568.3|6558.3|0
1623750440000|2021-06-15 09:47:20|6568.7|6558.7|6568.7|6558.7|6568.7|6558.7|6568.7|6558.7|0
1623750450000|2021-06-15 09:47:30|6569.4|6559.4|6570.3|6564.3|6570.5|6564.3|6569.4|6559.4|6
1623750460000|2021-06-15 09:47:40|6568.5|6562.5|6568.5|6562.5|6568.5|6562.5|6568.5|6562.5|0
1623750490000|2021-06-15 09:48:10|6568.4|6562.4|6567.6|6561.6|6568.4|6562.4|6567.6|6561.6|0
1623750500000|2021-06-15 09:48:20|6567.5|6561.5|6567.2|6561.2|6567.5|6561.5|6567.2|6561.2|0
1623750510000|2021-06-15 09:48:30|6565.3|6559.3|6565.3|6559.3|6568.1|6559.3|6565.3|6557.9|4
1623750530000|2021-06-15 09:48:50|6564.5|6558.5|6564.5|6558.5|6564.5|6558.5|6564.5|6558.5|0
1623750550000|2021-06-15 09:49:10|6564.9|6558.9|6564.9|6558.9|6564.9|6558.9|6564.9|6558.9|0
1623750560000|2021-06-15 09:49:20|6564.1|6558.1|6563.7|6557.7|6564.1|6558.1|6563.7|6557.7|1
1623750570000|2021-06-15 09:49:30|6563.4|6557.4|6563.4|6557.4|6563.4|6557.4|6563.4|6557.4|0
1623750580000|2021-06-15 09:49:40|6563|6557|6563.6|6557.6|6563.6|6557.6|6562.4|6556.4|6
1623750590000|2021-06-15 09:49:50|6563.8|6557.8|6563.8|6557.8|6563.8|6557.8|6562.4|6556.4|2
1623750600000|2021-06-15 09:50:00|6563.5|6557.5|6562.2|6556.2|6563.5|6557.5|6562.2|6556.2|1
1623750610000|2021-06-15 09:50:10|6562|6556|6562.2|6556.2|6563|6557|6562|6556|1
1623750630000|2021-06-15 09:50:30|6561.6|6555.6|6561.5|6555.5|6561.7|6555.7|6561.5|6555.5|1
1623750640000|2021-06-15 09:50:40|6561.1|6555.1|6561.2|6555.2|6561.2|6555.2|6561.1|6555.1|1
1623750670000|2021-06-15 09:51:10|6561.6|6555.6|6561.1|6555.1|6562.1|6556.1|6561.1|6555.1|0
1623750680000|2021-06-15 09:51:20|6559.2|6553.2|6561.8|6555.8|6561.8|6555.8|6559.2|6553.2|6
1623750700000|2021-06-15 09:51:40|6562.3|6556.3|6564.7|6558.7|6564.7|6558.7|6562.3|6556.3|7
1623750710000|2021-06-15 09:51:50|6563.5|6557.5|6563.5|6557.5|6563.5|6557.5|6563.5|6557.5|1
1623750760000|2021-06-15 09:52:40|6562.6|6556.6|6562.6|6556.6|6562.6|6556.6|6562.6|6556.6|0
1623750770000|2021-06-15 09:52:50|6563|6557|6561.6|6555.6|6563|6557|6561.6|6555.6|1
1623750780000|2021-06-15 09:53:00|6562|6556|6560.8|6554.8|6562|6556|6560.8|6554.8|0
1623750790000|2021-06-15 09:53:10|6560.9|6554.9|6560.6|6554.6|6560.9|6554.9|6560.4|6554.4|1
1623750800000|2021-06-15 09:53:20|6560.2|6554.2|6560.2|6554.2|6560.2|6554.2|6560.2|6554.2|1
1623750810000|2021-06-15 09:53:30|6561.8|6555.8|6562|6556|6562|6556|6561.8|6555.8|1
1623750820000|2021-06-15 09:53:40|6561.8|6555.8|6562.3|6556.3|6562.3|6556.3|6561.8|6555.8|0
1623750830000|2021-06-15 09:53:50|6562.2|6556.2|6562.2|6556.2|6562.2|6556.2|6562.2|6556.2|0
1623750840000|2021-06-15 09:54:00|6562.1|6556.1|6561.7|6555.7|6562.1|6556.1|6561.2|6555.2|0
1623750880000|2021-06-15 09:54:40|6560.7|6554.7|6559.5|6553.5|6560.7|6554.7|6559.5|6553.5|2
1623750890000|2021-06-15 09:54:50|6560.7|6554.7|6560.7|6554.7|6560.7|6554.7|6560.7|6554.7|1
1623750900000|2021-06-15 09:55:00|6559.8|6553.8|6559.7|6553.7|6560.2|6554.2|6559.7|6553.7|0
1623750930000|2021-06-15 09:55:30|||||||||1
1623750940000|2021-06-15 09:55:40|6558.8|6552.8|6558.8|6552.8|6558.8|6552.8|6558.8|6552.8|2
1623750950000|2021-06-15 09:55:50|6558.7|6552.7|6558.7|6552.7|6558.7|6552.7|6558.7|6552.7|11
1623750960000|2021-06-15 09:56:00|6558.6|6552.6|6558.6|6552.6|6558.7|6552.7|6558.6|6552.6|1
1623750970000|2021-06-15 09:56:10|6558.4|6552.4|6559.4|6553.4|6559.4|6553.4|6557.9|6551.9|5
1623750990000|2021-06-15 09:56:30|6557.5|6551.5|6557.8|6551.8|6559.3|6553.3|6557|6551|0
1623751000000|2021-06-15 09:56:40|6558.3|6552.3|6557.4|6551.4|6558.3|6552.3|6557.4|6551.4|0
1623751010000|2021-06-15 09:56:50|6557.2|6551.2|6556.4|6550.4|6557.2|6551.2|6556.4|6550.4|0
1623751020000|2021-06-15 09:57:00|6557.4|6551.4|6556.4|6550.4|6557.4|6551.4|6556.4|6550.4|0
1623751030000|2021-06-15 09:57:10|6556.8|6550.8|6555.1|6549.1|6556.8|6550.8|6555.1|6549.1|3
1623751040000|2021-06-15 09:57:20|6553.3|6547.3|6553.3|6547.3|6553.3|6547.3|6552.8|6546.8|4
1623751050000|2021-06-15 09:57:30|6552.7|6546.7|6551.7|6545.7|6552.7|6546.7|6550.7|6544.7|2
1623751060000|2021-06-15 09:57:40|6551.4|6545.4|6551.7|6545.7|6551.7|6545.7|6551.4|6545.4|0
1623751080000|2021-06-15 09:58:00|6551.5|6545.5|6551.2|6545.2|6551.5|6545.5|6551.2|6545.2|0
1623751100000|2021-06-15 09:58:20|6550.8|6544.8|6550.8|6544.8|6550.8|6544.8|6550.8|6544.8|0
1623751110000|2021-06-15 09:58:30|6550.5|6544.5|6549|6543|6550.5|6544.5|6548.6|6542.6|6
1623751120000|2021-06-15 09:58:40|6548.9|6542.9|6548.8|6542.8|6548.9|6542.9|6548.8|6542.8|2
1623751130000|2021-06-15 09:58:50|6548.7|6542.7|6549.5|6543.5|6549.5|6543.5|6548.7|6542.7|1
1623751140000|2021-06-15 09:59:00|6548.5|6542.5|6548.6|6542.6|6549.1|6543.1|6548.5|6542.5|0
1623751150000|2021-06-15 09:59:10|6548.7|6542.7|6549.6|6543.6|6549.6|6543.6|6548.7|6542.7|2
1623751170000|2021-06-15 09:59:30|6549.5|6543.5|6548.6|6542.6|6549.5|6543.5|6548.6|6542.6|0
1623751180000|2021-06-15 09:59:40|6548.5|6542.5|6552.4|6542.4|6552.4|6543.9|6548.5|6542.4|4
1623751190000|2021-06-15 09:59:50|6553.1|6543.1|6553.1|6543.1|6553.1|6543.1|6553.1|6543.1|0
1623751200000|2021-06-15 10:00:00|6552.1|6546.1|6550.5|6544.5|6552.5|6546.5|6550.5|6544.5|0
1623751210000|2021-06-15 10:00:10|6550.9|6544.9|6550.9|6544.9|6550.9|6544.9|6550.9|6544.9|0
1623751240000|2021-06-15 10:00:40|6550.8|6544.8|6550.8|6544.8|6550.8|6544.8|6550.8|6544.8|0
1623751250000|2021-06-15 10:00:50|6550.6|6544.6|6550.3|6544.3|6550.6|6544.6|6550.3|6544.3|1
1623751270000|2021-06-15 10:01:10|6550|6544|6550|6544|6550|6544|6550|6544|0
1623751290000|2021-06-15 10:01:30|6550.3|6544.3|6548.5|6542.5|6550.3|6544.3|6548.5|6542.5|4
1623751300000|2021-06-15 10:01:40|6548.3|6542.3|6546.8|6540.8|6548.3|6542.3|6546.6|6540.6|5
1623751310000|2021-06-15 10:01:50|6547|6541|6546.8|6540.8|6547|6541|6546.8|6540.8|1
1623751320000|2021-06-15 10:02:00|6547.1|6541.1|6547.5|6541.5|6547.5|6541.5|6547|6541|5
1623751330000|2021-06-15 10:02:10|6547|6541|6546.8|6540.8|6547.2|6541.2|6546.5|6540.5|6
1623751340000|2021-06-15 10:02:20|6546.3|6540.3|6546.2|6540.2|6546.3|6540.3|6546.2|6540.2|0
1623751350000|2021-06-15 10:02:30|6545.8|6539.8|6546.7|6540.7|6546.7|6540.7|6545.8|6539.8|2
1623751360000|2021-06-15 10:02:40|6547.7|6541.7|6548.1|6542.1|6548.1|6542.1|6547.1|6541.1|8
1623751370000|2021-06-15 10:02:50|||||||||1
1623751400000|2021-06-15 10:03:20|6547.1|6541.1|6548.1|6542.1|6548.1|6542.1|6547.1|6541.1|0
1623751410000|2021-06-15 10:03:30|6548.7|6542.7|6547.8|6541.8|6548.7|6542.7|6547.8|6541.8|0
1623751420000|2021-06-15 10:03:40|6547.3|6541.3|6547.3|6541.3|6547.3|6541.3|6547.3|6541.3|0
1623751430000|2021-06-15 10:03:50|6548.3|6542.3|6548.3|6542.3|6548.3|6542.3|6548.3|6542.3|1
1623751440000|2021-06-15 10:04:00|6547.9|6541.9|6547.9|6541.9|6548.4|6542.4|6547.9|6541.9|1
1623751460000|2021-06-15 10:04:20|6547.6|6541.6|6544.6|6538.6|6547.6|6541.6|6544.1|6538.1|9
1623751470000|2021-06-15 10:04:30|6544.3|6538.3|6544.3|6538.3|6544.4|6538.4|6544.3|6538.3|4
1623751480000|2021-06-15 10:04:40|6543.5|6537.5|6543.6|6537.6|6543.6|6537.6|6543.5|6537.5|4
1623751490000|2021-06-15 10:04:50|6543.9|6537.9|6544.3|6538.3|6544.3|6538.3|6543.9|6537.9|1
1623751500000|2021-06-15 10:05:00|6544.4|6538.4|6544|6538|6544.4|6538.4|6543.6|6537.6|0
1623751510000|2021-06-15 10:05:10|6543.9|6537.9|6543.4|6537.4|6543.9|6537.9|6543.4|6537.4|0
1623751520000|2021-06-15 10:05:20|6544.4|6538.4|6542.8|6536.8|6544.4|6538.4|6542.8|6536.8|3
1623751530000|2021-06-15 10:05:30|6542.4|6536.4|6541.3|6535.3|6542.4|6536.4|6541.3|6535.3|1
1623751540000|2021-06-15 10:05:40|6540.9|6534.9|6540.9|6534.9|6540.9|6534.9|6540.9|6534.9|0
1623751550000|2021-06-15 10:05:50|6540.4|6534.4|6540.5|6534.5|6540.5|6534.5|6540|6534|0
1623751560000|2021-06-15 10:06:00|6540|6534|6540.9|6534.9|6540.9|6534.9|6539.8|6533.8|0
1623751570000|2021-06-15 10:06:10|6540.5|6534.5|6540.5|6534.5|6540.5|6534.5|6540.4|6534.4|0
1623751580000|2021-06-15 10:06:20|6539.7|6533.7|6539.5|6533.5|6539.7|6533.7|6539.5|6533.5|1
1623751590000|2021-06-15 10:06:30|||||||||1
1623751600000|2021-06-15 10:06:40|6538|6532|6538|6532|6538|6532|6538|6532|0
1623751610000|2021-06-15 10:06:50|6537.5|6531.5|6537.5|6531.5|6537.5|6531.5|6537.5|6531.5|0
1623751620000|2021-06-15 10:07:00|6536.6|6530.6|6537.2|6531.2|6537.3|6531.3|6536.1|6530.1|28
1623751630000|2021-06-15 10:07:10|6537.4|6531.4|6535.8|6529.8|6537.8|6531.8|6535.8|6529.8|3
1623751650000|2021-06-15 10:07:30|6535.6|6529.6|6536.3|6530.3|6536.3|6530.3|6535.6|6529.6|3
1623751660000|2021-06-15 10:07:40|6535.9|6529.9|6537.8|6531.8|6537.8|6531.8|6535.8|6529.8|3
1623751680000|2021-06-15 10:08:00|6537.2|6531.2|6537.2|6531.2|6537.2|6531.2|6537.2|6531.2|0
1623751700000|2021-06-15 10:08:20|6536.8|6530.8|6536.2|6530.2|6536.8|6530.8|6536.2|6530.2|0
1623751710000|2021-06-15 10:08:30|6536.3|6530.3|6537.4|6531.4|6537.9|6531.9|6535.7|6529.7|2
1623751720000|2021-06-15 10:08:40|6537.6|6531.6|6537.6|6531.6|6537.6|6531.6|6537.6|6531.6|1
1623751730000|2021-06-15 10:08:50|6537.4|6531.4|6537.1|6531.1|6537.4|6531.4|6537.1|6531.1|0
1623751740000|2021-06-15 10:09:00|6537.2|6531.2|6537.2|6531.2|6537.3|6531.3|6537.1|6531.1|2
1623751750000|2021-06-15 10:09:10|6537.9|6531.9|6538.1|6532.1|6538.7|6532.7|6537.9|6531.9|6
1623751760000|2021-06-15 10:09:20|6537.9|6531.9|6536.3|6530.3|6537.9|6531.9|6536.3|6530.3|3
1623751770000|2021-06-15 10:09:30|6536|6530|6536.9|6530.9|6536.9|6530.9|6536|6530|2
1623751780000|2021-06-15 10:09:40|6538.1|6532.1|6538.1|6532.1|6538.2|6532.2|6537.7|6531.7|2
1623751790000|2021-06-15 10:09:50|6538.4|6532.4|6538.1|6532.1|6538.4|6532.4|6538.1|6532.1|4
1623751800000|2021-06-15 10:10:00|6537.4|6531.4|6536.8|6530.8|6537.4|6531.4|6536.8|6530.8|4
1623751810000|2021-06-15 10:10:10|6536.3|6530.3|6536.3|6530.3|6536.3|6530.3|6536.3|6530.3|0
1623751820000|2021-06-15 10:10:20|6536.8|6530.8|6537.1|6531.1|6537.8|6531.8|6536.8|6530.8|0
1623751830000|2021-06-15 10:10:30|6536.3|6530.3|6536.7|6530.7|6537.8|6531.8|6536.3|6530.3|9
1623751840000|2021-06-15 10:10:40|6536|6530|6535|6529|6536|6530|6535|6529|2
1623751850000|2021-06-15 10:10:50|6535.8|6529.8|6533.2|6527.2|6535.8|6529.8|6533.2|6527.2|2
1623751860000|2021-06-15 10:11:00|6532.8|6526.8|6532.6|6526.6|6532.8|6526.8|6531.6|6525.6|5
1623751870000|2021-06-15 10:11:10|6531.6|6525.6|6528.8|6522.8|6531.6|6525.6|6528.8|6522.8|19
1623751880000|2021-06-15 10:11:20|6528.1|6522.1|6531|6525|6531.7|6525.7|6523.7|6517.7|17
1623751890000|2021-06-15 10:11:30|6530.7|6524.7|6526.8|6520.8|6530.7|6524.7|6526.8|6520.8|7
1623751900000|2021-06-15 10:11:40|6526.6|6520.6|6524.7|6518.7|6526.6|6520.6|6524.2|6518.2|0
1623751910000|2021-06-15 10:11:50|6524.3|6518.3|6524.7|6518.7|6525.3|6519.3|6524.3|6518.3|3
1623751920000|2021-06-15 10:12:00|6524.8|6518.8|6526.2|6520.2|6526.2|6520.2|6524.8|6518.8|3
1623751930000|2021-06-15 10:12:10|6526.3|6520.3|6526.6|6520.6|6526.6|6520.6|6525.6|6519.6|3
1623751940000|2021-06-15 10:12:20|6526.1|6520.1|6526.6|6520.6|6526.6|6520.6|6526.1|6520.1|2
1623751950000|2021-06-15 10:12:30|6525.6|6519.6|6523.5|6517.5|6525.6|6519.6|6523.5|6517.5|3
1623751960000|2021-06-15 10:12:40|6522.5|6516.5|6522.7|6516.7|6523|6517|6522.5|6516.5|3
1623751970000|2021-06-15 10:12:50|6522.6|6516.6|6522.6|6516.6|6522.7|6516.7|6522.6|6516.6|3
1623751980000|2021-06-15 10:13:00|6522.7|6516.7|6523.4|6517.4|6523.4|6517.4|6522.7|6516.7|4
1623751990000|2021-06-15 10:13:10|6523.6|6517.6|6523|6517|6523.6|6517.6|6523|6517|0
1623752000000|2021-06-15 10:13:20|||||||||8
1623752010000|2021-06-15 10:13:30|6523.4|6517.4|6523.2|6517.2|6523.4|6517.4|6523.2|6517.2|9
1623752020000|2021-06-15 10:13:40|6523.5|6517.5|6524.9|6518.9|6524.9|6518.9|6523.5|6517.5|3
1623752030000|2021-06-15 10:13:50|6524.7|6518.7|6524.1|6518.1|6524.7|6518.7|6524.1|6518.1|2
1623752040000|2021-06-15 10:14:00|6523.7|6517.7|6525.1|6519.1|6525.1|6519.1|6523.4|6517.4|1
1623752050000|2021-06-15 10:14:10|6524.7|6518.7|6524.7|6518.7|6525.1|6519.1|6524.7|6518.7|0
1623752070000|2021-06-15 10:14:30|6524.9|6518.9|6524.9|6518.9|6524.9|6518.9|6524.7|6518.7|1
1623752080000|2021-06-15 10:14:40|6524.2|6518.2|6524.2|6518.2|6524.2|6518.2|6524.2|6518.2|1
1623752100000|2021-06-15 10:15:00|6524.9|6518.9|6525.4|6519.4|6525.4|6519.4|6524.9|6518.9|0
1623752110000|2021-06-15 10:15:10|6525.7|6519.7|6526.7|6520.7|6526.7|6520.7|6525.7|6519.7|1
1623752130000|2021-06-15 10:15:30|6526.8|6520.8|6526.8|6520.8|6526.8|6520.8|6526.8|6520.8|3
1623752160000|2021-06-15 10:16:00|6527|6521|6527.3|6521.3|6527.3|6521.3|6527|6521|0
1623752210000|2021-06-15 10:16:50|6527.2|6521.2|6527.3|6521.3|6527.3|6521.3|6527.1|6521.1|0
1623752220000|2021-06-15 10:17:00|6527.2|6521.2|6527.1|6521.1|6527.2|6521.2|6526.8|6520.8|0
1623752230000|2021-06-15 10:17:10|6526|6520|6526.6|6520.6|6526.7|6520.7|6525.7|6519.7|2
1623752250000|2021-06-15 10:17:30|6526.7|6520.7|6526.6|6520.6|6526.7|6520.7|6526.6|6520.6|0
1623752260000|2021-06-15 10:17:40|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|0
1623752280000|2021-06-15 10:18:00|6527.2|6521.2|6527.8|6521.8|6527.8|6521.8|6527.2|6521.2|1
1623752290000|2021-06-15 10:18:10|6528.6|6522.6|6529.1|6523.1|6529.1|6523.1|6528.1|6522.1|1
1623752300000|2021-06-15 10:18:20|6528.6|6522.6|6530.6|6524.6|6530.6|6524.6|6528.6|6522.6|6
1623752310000|2021-06-15 10:18:30|6531.1|6525.1|6531.1|6525.1|6531.1|6525.1|6531.1|6525.1|1
1623752330000|2021-06-15 10:18:50|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|3
1623752340000|2021-06-15 10:19:00|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|0
1623752360000|2021-06-15 10:19:20|6530.2|6524.2|6530.2|6524.2|6530.2|6524.2|6530.2|6524.2|1
1623752370000|2021-06-15 10:19:30|6529.8|6523.8|6529.8|6523.8|6529.8|6523.8|6529.8|6523.8|0
1623752400000|2021-06-15 10:20:00|6530.3|6524.3|6530.3|6524.3|6530.3|6524.3|6530.3|6524.3|0
1623752410000|2021-06-15 10:20:10|6530.2|6524.2|6525.4|6519.4|6530.2|6524.2|6525.4|6519.4|1
1623752430000|2021-06-15 10:20:30|6525.9|6519.9|6525.9|6519.9|6525.9|6519.9|6525.9|6519.9|1
1623752470000|2021-06-15 10:21:10|6526.1|6520.1|6526.2|6520.2|6526.2|6520.2|6526.1|6520.1|0
1623752510000|2021-06-15 10:21:50|6525.9|6519.9|6525.6|6519.6|6525.9|6519.9|6525.6|6519.6|0
1623752520000|2021-06-15 10:22:00|6524.7|6518.7|6525.2|6519.2|6525.4|6519.4|6524.7|6518.7|3
1623752540000|2021-06-15 10:22:20|6524.8|6518.8|6523.5|6517.5|6524.8|6518.8|6523.5|6517.5|5
1623752550000|2021-06-15 10:22:30|6523.7|6517.7|6523.7|6517.7|6523.7|6517.7|6523.7|6517.7|1
1623752560000|2021-06-15 10:22:40|||||||||9
1623752570000|2021-06-15 10:22:50|6524.6|6518.6|6524.6|6518.6|6524.6|6518.6|6524.6|6518.6|1
1623752580000|2021-06-15 10:23:00|6524.2|6518.2|6525.6|6519.6|6525.6|6519.6|6524.2|6518.2|1
1623752590000|2021-06-15 10:23:10|6527|6521|6527|6521|6527|6521|6527|6521|5
1623752600000|2021-06-15 10:23:20|6526.8|6520.8|6526.8|6520.8|6526.8|6520.8|6526.8|6520.8|4
1623752620000|2021-06-15 10:23:40|6526.7|6520.7|6526.5|6520.5|6527.2|6521.2|6526.2|6520.2|2
1623752630000|2021-06-15 10:23:50|6527.2|6521.2|6525.7|6519.7|6527.2|6521.2|6525.7|6519.7|1
1623752640000|2021-06-15 10:24:00|6525.3|6519.3|6528.2|6522.2|6528.2|6522.2|6525.3|6519.3|1
1623752650000|2021-06-15 10:24:10|6526.8|6520.8|6526.8|6520.8|6526.8|6520.8|6526.8|6520.8|1
1623752660000|2021-06-15 10:24:20|6526.7|6520.7|6526|6520|6526.7|6520.7|6525.5|6519.5|2
1623752670000|2021-06-15 10:24:30|6526.7|6520.7|6526.7|6520.7|6526.7|6520.7|6526.7|6520.7|0
1623752680000|2021-06-15 10:24:40|6525.9|6519.9|6525.7|6519.7|6526.6|6520.6|6525.7|6519.7|1
1623752690000|2021-06-15 10:24:50|6525.4|6519.4|6526.1|6520.1|6526.1|6520.1|6525.1|6519.1|3
1623752720000|2021-06-15 10:25:20|6526.4|6520.4|6526.4|6520.4|6526.4|6520.4|6526.4|6520.4|0
1623752730000|2021-06-15 10:25:30|6526.1|6520.1|6526.7|6520.7|6526.7|6520.7|6526.1|6520.1|0
1623752740000|2021-06-15 10:25:40|6526.2|6520.2|6527.2|6521.2|6527.2|6521.2|6526.2|6520.2|0
1623752760000|2021-06-15 10:26:00|6527.3|6521.3|6526.3|6520.3|6527.8|6521.8|6526.3|6520.3|2
1623752790000|2021-06-15 10:26:30|6527|6521|6528.8|6522.8|6530|6524|6527|6521|12
1623752800000|2021-06-15 10:26:40|6528.2|6522.2|6528.2|6522.2|6528.5|6522.5|6528.2|6522.2|0
1623752810000|2021-06-15 10:26:50|6527.8|6521.8|6527.4|6521.4|6528.5|6522.5|6527.4|6521.4|4
1623752820000|2021-06-15 10:27:00|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|0
1623752830000|2021-06-15 10:27:10|6527.3|6521.3|6527.3|6521.3|6527.3|6521.3|6527.3|6521.3|3
1623752840000|2021-06-15 10:27:20|6526.9|6520.9|6526.7|6520.7|6526.9|6520.9|6526.7|6520.7|1
1623752860000|2021-06-15 10:27:40|6526.5|6520.5|6526.5|6520.5|6526.5|6520.5|6526.5|6520.5|2
1623752870000|2021-06-15 10:27:50|6526|6520|6525.8|6519.8|6526.7|6520.7|6525.8|6519.8|0
1623752880000|2021-06-15 10:28:00|6526.5|6520.5|6526.2|6520.2|6526.5|6520.5|6525.8|6519.8|0
1623752900000|2021-06-15 10:28:20|6524.4|6518.4|6524.8|6518.8|6524.8|6518.8|6524.4|6518.4|2
1623752910000|2021-06-15 10:28:30|6523.8|6517.8|6523.5|6517.5|6523.8|6517.8|6523.3|6517.3|4
1623752920000|2021-06-15 10:28:40|6522.8|6516.8|6522.4|6516.4|6522.8|6516.8|6522|6516|6
1623752930000|2021-06-15 10:28:50|6522|6516|6520.8|6514.8|6522|6516|6520.8|6514.8|0
1623752940000|2021-06-15 10:29:00|6518.8|6512.8|6521|6515|6521|6515|6518.4|6512.4|1
1623752950000|2021-06-15 10:29:10|6520.9|6514.9|6520.9|6514.9|6521|6515|6520.9|6514.9|3
1623752960000|2021-06-15 10:29:20|6520.8|6514.8|6518.4|6512.4|6520.8|6514.8|6518.1|6512.1|2
1623752970000|2021-06-15 10:29:30|6516|6510|6515.8|6509.8|6516|6510|6515.2|6509.2|8
1623752980000|2021-06-15 10:29:40|6516.5|6510.5|6515.5|6509.5|6516.8|6510.8|6515.5|6509.5|10
1623752990000|2021-06-15 10:29:50|6515.1|6509.1|6515.9|6509.9|6515.9|6509.9|6515|6509|3
1623753000000|2021-06-15 10:30:00|6515.6|6509.6|6516|6510|6516|6510|6515.4|6509.4|5
1623753010000|2021-06-15 10:30:10|6516.1|6510.1|6516.3|6510.3|6516.3|6510.3|6515.9|6509.9|2
1623753020000|2021-06-15 10:30:20|6516.4|6510.4|6517.5|6511.5|6517.5|6511.5|6516.4|6510.4|1
1623753030000|2021-06-15 10:30:30|6516.8|6510.8|6516.6|6510.6|6516.8|6510.8|6516.6|6510.6|1
1623753040000|2021-06-15 10:30:40|6515.5|6509.5|6517.4|6511.4|6517.4|6511.4|6515.5|6509.5|0
1623753050000|2021-06-15 10:30:50|6516.6|6510.6|6517|6511|6517.1|6511.1|6516.4|6510.4|1
1623753060000|2021-06-15 10:31:00|6516.6|6510.6|6517.2|6511.2|6517.2|6511.2|6516.6|6510.6|2
1623753070000|2021-06-15 10:31:10|6517|6511|6517.6|6511.6|6517.6|6511.6|6517|6511|2
1623753090000|2021-06-15 10:31:30|6517.2|6511.2|6517.2|6511.2|6517.2|6511.2|6517.2|6511.2|0
1623753100000|2021-06-15 10:31:40|6518.6|6512.6|6520.9|6514.9|6520.9|6514.9|6518.6|6512.6|16
1623753110000|2021-06-15 10:31:50|6521|6515|6520.4|6514.4|6521|6515|6520.2|6514.2|0
1623753120000|2021-06-15 10:32:00|6521|6515|6521.6|6515.6|6521.6|6515.6|6521|6515|1
1623753140000|2021-06-15 10:32:20|6520.7|6514.7|6520.7|6514.7|6520.7|6514.7|6520.7|6514.7|3
1623753150000|2021-06-15 10:32:30|6520.9|6514.9|6520.9|6514.9|6520.9|6514.9|6520.9|6514.9|0
1623753160000|2021-06-15 10:32:40|6518.4|6512.4|6518.4|6512.4|6518.4|6512.4|6518.4|6512.4|1
1623753170000|2021-06-15 10:32:50|6519.9|6513.9|6520.2|6514.2|6520.2|6514.2|6519.9|6513.9|2
1623753180000|2021-06-15 10:33:00|6519.8|6513.8|6519.2|6513.2|6519.8|6513.8|6519|6513|0
1623753220000|2021-06-15 10:33:40|6518.8|6512.8|6519.2|6513.2|6519.2|6513.2|6518.8|6512.8|0
1623753240000|2021-06-15 10:34:00|6518.8|6512.8|6518.8|6512.8|6518.8|6512.8|6518.8|6512.8|0
1623753270000|2021-06-15 10:34:30|6519.2|6513.2|6516.7|6510.7|6519.2|6513.2|6516.7|6510.7|1
1623753280000|2021-06-15 10:34:40|6517.5|6511.5|6517.5|6511.5|6517.5|6511.5|6517.5|6511.5|0
1623753300000|2021-06-15 10:35:00|6517.3|6511.3|6518.3|6512.3|6518.3|6512.3|6517.3|6511.3|1
1623753310000|2021-06-15 10:35:10|6519.1|6513.1|6519.1|6513.1|6519.1|6513.1|6519.1|6513.1|0
1623753320000|2021-06-15 10:35:20|6518.9|6512.9|6520.2|6514.2|6520.2|6514.2|6518.9|6512.9|1
1623753330000|2021-06-15 10:35:30|6520.9|6514.9|6520.4|6514.4|6521.1|6515.1|6519.9|6513.9|0
1623753340000|2021-06-15 10:35:40|6520.3|6514.3|6521.1|6515.1|6521.1|6515.1|6520.3|6514.3|1
1623753350000|2021-06-15 10:35:50|6521.4|6515.4|6521.6|6515.6|6521.7|6515.7|6521.4|6515.4|0
1623753360000|2021-06-15 10:36:00|6521.4|6515.4|6521.7|6515.7|6521.7|6515.7|6521.4|6515.4|0
1623753380000|2021-06-15 10:36:20|6521.6|6515.6|6521.6|6515.6|6521.6|6515.6|6521.6|6515.6|0
1623753390000|2021-06-15 10:36:30|6521.7|6515.7|6521.2|6515.2|6521.7|6515.7|6520.5|6514.5|0
1623753400000|2021-06-15 10:36:40|6521.7|6515.7|6522.1|6516.1|6522.1|6516.1|6521.7|6515.7|0
1623753410000|2021-06-15 10:36:50|6521.3|6515.3|6521.6|6515.6|6521.6|6515.6|6521.3|6515.3|1
1623753420000|2021-06-15 10:37:00|6521.4|6515.4|6522.2|6516.2|6522.2|6516.2|6521.4|6515.4|0
1623753450000|2021-06-15 10:37:30|6522.1|6516.1|6521.6|6515.6|6522.1|6516.1|6521.6|6515.6|2
1623753460000|2021-06-15 10:37:40|6521.4|6515.4|6521.4|6515.4|6521.4|6515.4|6521.4|6515.4|1
1623753480000|2021-06-15 10:38:00|6521.1|6515.1|6520.7|6514.7|6521.2|6515.2|6520.7|6514.7|1
1623753490000|2021-06-15 10:38:10|6520.3|6514.3|6521.1|6515.1|6521.2|6515.2|6520.3|6514.3|0
1623753510000|2021-06-15 10:38:30|6520.7|6514.7|6520.7|6514.7|6520.7|6514.7|6520.7|6514.7|0
1623753540000|2021-06-15 10:39:00|6520.3|6514.3|6521.1|6515.1|6521.1|6515.1|6520.3|6514.3|0
1623753550000|2021-06-15 10:39:10|6520.7|6514.7|6524.7|6518.7|6524.7|6518.7|6519.6|6513.6|6
1623753560000|2021-06-15 10:39:20|6526.1|6520.1|6528.7|6522.7|6529.1|6523.1|6526.1|6520.1|24
1623753570000|2021-06-15 10:39:30|6529.1|6523.1|6530.1|6524.1|6530.1|6524.1|6527.9|6521.9|5
1623753600000|2021-06-15 10:40:00|6530|6524|6528.2|6522.2|6530|6524|6527.5|6521.5|0
1623753610000|2021-06-15 10:40:10|6528.6|6522.6|6529.2|6523.2|6529.6|6523.6|6528.6|6522.6|2
1623753620000|2021-06-15 10:40:20|6529.3|6523.3|6529.3|6523.3|6529.3|6523.3|6529.3|6523.3|1
1623753630000|2021-06-15 10:40:30|6531|6525|6532.2|6526.2|6532.2|6526.2|6531|6525|4
1623753640000|2021-06-15 10:40:40|6531.1|6525.1|6531.6|6525.6|6531.6|6525.6|6531.1|6525.1|1
1623753660000|2021-06-15 10:41:00|6530.6|6524.6|6531.6|6525.6|6531.6|6525.6|6530.6|6524.6|1
1623753670000|2021-06-15 10:41:10|6532.3|6526.3|6532.3|6526.3|6532.3|6526.3|6532.3|6526.3|0
1623753680000|2021-06-15 10:41:20|6532|6526|6531.6|6525.6|6532|6526|6531.6|6525.6|0
1623753690000|2021-06-15 10:41:30|6532|6526|6532.1|6526.1|6532.8|6526.8|6532|6526|0
1623753700000|2021-06-15 10:41:40|6532.5|6526.5|6533|6527|6533|6527|6532.5|6526.5|0
1623753730000|2021-06-15 10:42:10|6533.6|6527.6|6534.5|6528.5|6534.6|6528.6|6533.6|6527.6|1
1623753740000|2021-06-15 10:42:20|6534.9|6528.9|6538|6532|6538.6|6532.6|6534.9|6528.9|12
1623753750000|2021-06-15 10:42:30|6538.4|6532.4|6539|6533|6540.3|6534.3|6538|6532|3
1623753760000|2021-06-15 10:42:40|6539.8|6533.8|6540|6534|6540.5|6534.5|6539.5|6533.5|4
1623753770000|2021-06-15 10:42:50|6540.8|6534.8|6548.8|6542.8|6548.8|6542.8|6540.8|6534.8|18
1623753780000|2021-06-15 10:43:00|6548.4|6542.4|6544.1|6538.1|6548.4|6542.4|6544.1|6538.1|10
1623753790000|2021-06-15 10:43:10|6544.5|6538.5|6543.3|6537.3|6544.5|6538.5|6543.3|6537.3|1
1623753800000|2021-06-15 10:43:20|6543.1|6537.1|6540.8|6534.8|6543.1|6537.1|6540.8|6534.8|3
1623753810000|2021-06-15 10:43:30|6541.3|6535.3|6540.1|6534.1|6541.6|6535.6|6540.1|6534.1|0
1623753820000|2021-06-15 10:43:40|6539.3|6533.3|6540.8|6534.8|6540.8|6534.8|6539.1|6533.1|3
1623753830000|2021-06-15 10:43:50|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|4
1623753840000|2021-06-15 10:44:00|6539.4|6533.4|6538.9|6532.9|6539.4|6533.4|6536.9|6530.9|5
1623753860000|2021-06-15 10:44:20|6539|6533|6539.1|6533.1|6539.1|6533.1|6539|6533|1
1623753870000|2021-06-15 10:44:30|6539.5|6533.5|6540.9|6534.9|6540.9|6534.9|6539.5|6533.5|0
1623753890000|2021-06-15 10:44:50|6541|6535|6541.5|6535.5|6541.5|6535.5|6541|6535|0
1623753900000|2021-06-15 10:45:00|6541.6|6535.6|6540.6|6534.6|6541.6|6535.6|6539|6533|1
1623753930000|2021-06-15 10:45:30|6541|6535|6545.1|6539.1|6545.1|6539.1|6541|6535|2
1623753940000|2021-06-15 10:45:40|6545.5|6539.5|6546.7|6540.7|6546.7|6540.7|6545.5|6539.5|0
1623753950000|2021-06-15 10:45:50|6546.6|6540.6|6546.7|6540.7|6546.7|6540.7|6546.1|6540.1|1
1623753960000|2021-06-15 10:46:00|6547.1|6541.1|6547.7|6541.7|6547.9|6541.9|6547.1|6541.1|0
1623753970000|2021-06-15 10:46:10|6547.9|6541.9|6548.6|6542.6|6548.6|6542.6|6547.9|6541.9|0
1623753980000|2021-06-15 10:46:20|6548.5|6542.5|6548.5|6542.5|6548.6|6542.6|6548|6542|4
1623753990000|2021-06-15 10:46:30|6548.4|6542.4|6548.4|6542.4|6548.4|6542.4|6548.4|6542.4|3
1623754000000|2021-06-15 10:46:40|6548.5|6542.5|6548.5|6542.5|6549.2|6543.2|6548.5|6542.5|0
1623754010000|2021-06-15 10:46:50|6543.3|6537.3|6546.1|6540.1|6546.1|6540.1|6543.3|6537.3|11
1623754020000|2021-06-15 10:47:00|6546.2|6540.2|6547.1|6541.1|6547.2|6541.2|6546.2|6540.2|1
1623754030000|2021-06-15 10:47:10|6547.2|6541.2|6546.3|6540.3|6547.2|6541.2|6546.3|6540.3|3
1623754040000|2021-06-15 10:47:20|6546.7|6540.7|6546.3|6540.3|6546.7|6540.7|6546.3|6540.3|1
1623754050000|2021-06-15 10:47:30|6546.5|6540.5|6546.8|6540.8|6546.8|6540.8|6546.5|6540.5|0
1623754060000|2021-06-15 10:47:40|6546.3|6540.3|6546.3|6540.3|6546.3|6540.3|6546.3|6540.3|1
1623754080000|2021-06-15 10:48:00|6546.8|6540.8|6546.8|6540.8|6546.8|6540.8|6546.8|6540.8|0
1623754090000|2021-06-15 10:48:10|6546.1|6540.1|6545.3|6539.3|6546.1|6540.1|6545.3|6539.3|5
1623754110000|2021-06-15 10:48:30|6544.6|6538.6|6545.1|6539.1|6545.1|6539.1|6544.6|6538.6|0
1623754130000|2021-06-15 10:48:50|6544.7|6538.7|6544.7|6538.7|6544.7|6538.7|6544.7|6538.7|0
1623754150000|2021-06-15 10:49:10|6545.7|6539.7|6545.7|6539.7|6545.7|6539.7|6545.7|6539.7|4
1623754170000|2021-06-15 10:49:30|6546.2|6540.2|6546.6|6540.6|6547.7|6541.7|6546.2|6540.2|0
1623754180000|2021-06-15 10:49:40|6546.4|6540.4|6545.7|6539.7|6546.4|6540.4|6545.7|6539.7|0
1623754190000|2021-06-15 10:49:50|6545.6|6539.6|6546.1|6540.1|6546.1|6540.1|6545.6|6539.6|0
1623754200000|2021-06-15 10:50:00|6545.7|6539.7|6545.7|6539.7|6545.7|6539.7|6545.7|6539.7|0
1623754210000|2021-06-15 10:50:10|6546.1|6540.1|6546.2|6540.2|6546.7|6540.7|6546.1|6540.1|0
1623754230000|2021-06-15 10:50:30|6548.8|6542.8|6547.4|6541.4|6548.8|6542.8|6547.1|6541.1|3
1623754240000|2021-06-15 10:50:40|6547.3|6541.3|6546.9|6540.9|6547.4|6541.4|6546.9|6540.9|0
1623754250000|2021-06-15 10:50:50|6547.4|6541.4|6550.3|6544.3|6550.3|6544.3|6547.1|6541.1|1
1623754260000|2021-06-15 10:51:00|6549.9|6543.9|6550.2|6544.2|6550.8|6544.8|6548.7|6542.7|3
1623754280000|2021-06-15 10:51:20|6549.1|6543.1|6549.6|6543.6|6550.8|6544.8|6548.2|6542.2|3
1623754290000|2021-06-15 10:51:30|6550.3|6544.3|6549.9|6543.9|6550.3|6544.3|6549.9|6543.9|0
1623754300000|2021-06-15 10:51:40|6549.6|6543.6|6550.4|6544.4|6550.4|6544.4|6549.6|6543.6|0
1623754310000|2021-06-15 10:51:50|6551.6|6545.6|6553.3|6547.3|6553.3|6547.3|6551.3|6545.3|16
1623754320000|2021-06-15 10:52:00|6553.7|6547.7|6552.2|6546.2|6554.3|6548.3|6550.7|6544.7|1
1623754330000|2021-06-15 10:52:10|6552.6|6546.6|6552.7|6546.7|6552.7|6546.7|6552.6|6546.6|0
1623754340000|2021-06-15 10:52:20|6550.9|6544.9|6552.7|6546.7|6552.9|6546.9|6550.9|6544.9|5
1623754360000|2021-06-15 10:52:40|6552.6|6546.6|6554.9|6548.9|6554.9|6548.9|6552.4|6546.4|31
1623754370000|2021-06-15 10:52:50|6554.8|6548.8|6554.6|6548.6|6555.3|6549.3|6554.2|6548.2|12
1623754380000|2021-06-15 10:53:00|6554.5|6548.5|6552.8|6546.8|6554.5|6548.5|6551.8|6545.8|11
1623754400000|2021-06-15 10:53:20|6551.9|6545.9|6549.8|6543.8|6551.9|6545.9|6549.8|6543.8|6
1623754410000|2021-06-15 10:53:30|6549.7|6543.7|6549.6|6543.6|6549.7|6543.7|6549.6|6543.6|0
1623754420000|2021-06-15 10:53:40|6549.4|6543.4|6549.2|6543.2|6549.7|6543.7|6548.7|6542.7|5
1623754440000|2021-06-15 10:54:00|6548.4|6542.4|6548.6|6542.6|6548.6|6542.6|6548.4|6542.4|1
1623754450000|2021-06-15 10:54:10|6549.4|6543.4|6549.6|6543.6|6549.6|6543.6|6549.4|6543.4|1
1623754460000|2021-06-15 10:54:20|6550.2|6544.2|6549.1|6543.1|6550.2|6544.2|6549.1|6543.1|1
1623754470000|2021-06-15 10:54:30|6548.7|6542.7|6548.6|6542.6|6548.8|6542.8|6548.3|6542.3|2
1623754480000|2021-06-15 10:54:40|6548.7|6542.7|6548.7|6542.7|6548.7|6542.7|6548.7|6542.7|0
1623754490000|2021-06-15 10:54:50|6549.4|6543.4|6551.9|6545.9|6551.9|6545.9|6549.4|6543.4|8
1623754500000|2021-06-15 10:55:00|6552.3|6546.3|6551.9|6545.9|6552.3|6546.3|6551.4|6545.4|2
1623754510000|2021-06-15 10:55:10|6551.6|6545.6|6551.6|6545.6|6551.6|6545.6|6551.6|6545.6|0
1623754520000|2021-06-15 10:55:20|6550.8|6544.8|6549.3|6543.3|6550.8|6544.8|6549.3|6543.3|2
1623754530000|2021-06-15 10:55:30|6549|6543|6548.8|6542.8|6549.2|6543.2|6548.8|6542.8|5
1623754540000|2021-06-15 10:55:40|6548.9|6542.9|6549.3|6543.3|6549.3|6543.3|6548.9|6542.9|2
1623754550000|2021-06-15 10:55:50|6548.2|6542.2|6548.2|6542.2|6548.5|6542.5|6548|6542|2
1623754560000|2021-06-15 10:56:00|6548|6542|6547.8|6541.8|6548|6542|6547.4|6541.4|4
1623754570000|2021-06-15 10:56:10|6547.6|6541.6|6547.6|6541.6|6547.6|6541.6|6547.6|6541.6|0
1623754580000|2021-06-15 10:56:20|6547.1|6541.1|6547.1|6541.1|6547.5|6541.5|6547.1|6541.1|2
1623754610000|2021-06-15 10:56:50|6547|6541|6548.9|6542.9|6548.9|6542.9|6546.5|6540.5|9
1623754620000|2021-06-15 10:57:00|6549|6543|6548.9|6542.9|6549.5|6543.5|6548.8|6542.8|2
1623754630000|2021-06-15 10:57:10|6549|6543|6548.9|6542.9|6549|6543|6548.9|6542.9|4
1623754640000|2021-06-15 10:57:20|6548.2|6542.2|6547.4|6541.4|6548.5|6542.5|6547.4|6541.4|1
1623754650000|2021-06-15 10:57:30|6547|6541|6547|6541|6547|6541|6547|6541|0
1623754670000|2021-06-15 10:57:50|6547.4|6541.4|6548.6|6542.6|6549.9|6543.9|6547.4|6541.4|8
1623754680000|2021-06-15 10:58:00|6547.8|6541.8|6547.5|6541.5|6548.1|6542.1|6547.5|6541.5|0
1623754690000|2021-06-15 10:58:10|6546.9|6540.9|6547.2|6541.2|6547.2|6541.2|6546.9|6540.9|4
1623754710000|2021-06-15 10:58:30|6548.4|6542.4|6548.7|6542.7|6548.7|6542.7|6548.4|6542.4|11
1623754720000|2021-06-15 10:58:40|6548.4|6542.4|6548.2|6542.2|6548.4|6542.4|6548.2|6542.2|0
1623754730000|2021-06-15 10:58:50|6547.9|6541.9|6548.9|6542.9|6548.9|6542.9|6547.4|6541.4|6
1623754740000|2021-06-15 10:59:00|6548.5|6542.5|6548.8|6542.8|6549.1|6543.1|6548.5|6542.5|3
1623754750000|2021-06-15 10:59:10|6549.3|6543.3|6550|6544|6550|6544|6549.3|6543.3|1
1623754760000|2021-06-15 10:59:20|6549.9|6543.9|6548.9|6542.9|6549.9|6543.9|6548.9|6542.9|1
1623754780000|2021-06-15 10:59:40|6549.4|6543.4|6549.4|6543.4|6549.4|6543.4|6549.4|6543.4|0
1623754790000|2021-06-15 10:59:50|6549.3|6543.3|6549.4|6543.4|6549.4|6543.4|6549.3|6543.3|0
1623754800000|2021-06-15 11:00:00|6549.3|6543.3|6548.1|6542.1|6549.3|6543.3|6548.1|6542.1|2
1623754810000|2021-06-15 11:00:10|6547.8|6541.8|6547.4|6541.4|6547.8|6541.8|6547.4|6541.4|1
1623754820000|2021-06-15 11:00:20|6548.7|6542.7|6549|6543|6549|6543|6548.4|6542.4|4
1623754840000|2021-06-15 11:00:40|6549.4|6543.4|6550.3|6544.3|6551|6545|6549.4|6543.4|4
1623754850000|2021-06-15 11:00:50|6550.1|6544.1|6550.1|6544.1|6550.1|6544.1|6550.1|6544.1|0
1623754870000|2021-06-15 11:01:10|6551|6545|6554.1|6548.1|6554.4|6548.4|6551|6545|8
1623754900000|2021-06-15 11:01:40|6553.8|6547.8|6550.6|6544.6|6553.8|6547.8|6550.6|6544.6|2
1623754910000|2021-06-15 11:01:50|6550.1|6544.1|6551.9|6545.9|6551.9|6545.9|6550.1|6544.1|1
1623754920000|2021-06-15 11:02:00|6552|6546|6552.7|6546.7|6553|6547|6552|6546|5
1623754950000|2021-06-15 11:02:30|6552.4|6546.4|6552.6|6546.6|6552.6|6546.6|6552.4|6546.4|4
1623754960000|2021-06-15 11:02:40|6552.5|6546.5|6552.5|6546.5|6552.5|6546.5|6552.5|6546.5|0
1623754970000|2021-06-15 11:02:50|6552.6|6546.6|6551|6545|6552.6|6546.6|6550.3|6544.3|1
1623754980000|2021-06-15 11:03:00|6550.6|6544.6|6550.6|6544.6|6550.6|6544.6|6550.6|6544.6|0
1623754990000|2021-06-15 11:03:10|6550.3|6544.3|6550.3|6544.3|6550.3|6544.3|6550.3|6544.3|0
1623755000000|2021-06-15 11:03:20|6550.6|6544.6|6550.6|6544.6|6550.6|6544.6|6550.6|6544.6|0
1623755010000|2021-06-15 11:03:30|6550.5|6544.5|6549.2|6543.2|6550.5|6544.5|6549.2|6543.2|2
1623755020000|2021-06-15 11:03:40|6549.6|6543.6|6549.4|6543.4|6549.6|6543.6|6549.2|6543.2|0
1623755030000|2021-06-15 11:03:50|6548.6|6542.6|6548.4|6542.4|6548.6|6542.6|6548.4|6542.4|1
1623755040000|2021-06-15 11:04:00|6548.9|6542.9|6548.4|6542.4|6549.7|6543.7|6548.4|6542.4|1
1623755060000|2021-06-15 11:04:20|6547.5|6541.5|6546.7|6540.7|6547.5|6541.5|6546.7|6540.7|1
1623755070000|2021-06-15 11:04:30|6546.9|6540.9|6546.9|6540.9|6546.9|6540.9|6546.9|6540.9|3
1623755080000|2021-06-15 11:04:40|6547|6541|6547.7|6541.7|6548.2|6542.2|6547|6541|3
1623755090000|2021-06-15 11:04:50|6548.1|6542.1|6548.2|6542.2|6548.2|6542.2|6547.7|6541.7|6
1623755110000|2021-06-15 11:05:10|6548.4|6542.4|6549.9|6543.9|6549.9|6543.9|6548.4|6542.4|4
1623755120000|2021-06-15 11:05:20|6550.2|6544.2|6550.2|6544.2|6550.2|6544.2|6550.2|6544.2|0
1623755140000|2021-06-15 11:05:40|6550.7|6544.7|6550.7|6544.7|6551.1|6545.1|6550.2|6544.2|2
1623755150000|2021-06-15 11:05:50|6550.6|6544.6|6550.7|6544.7|6550.7|6544.7|6550.2|6544.2|0
1623755160000|2021-06-15 11:06:00|6550.2|6544.2|6549|6543|6550.2|6544.2|6549|6543|7
1623755170000|2021-06-15 11:06:10|6549.4|6543.4|6549.4|6543.4|6549.4|6543.4|6549.4|6543.4|0
1623755180000|2021-06-15 11:06:20|6550.1|6544.1|6550.1|6544.1|6550.5|6544.5|6550.1|6544.1|0
1623755190000|2021-06-15 11:06:30|6549.6|6543.6|6549.5|6543.5|6550.1|6544.1|6549.5|6543.5|2
1623755210000|2021-06-15 11:06:50|6544.6|6538.6|6544.7|6538.7|6544.9|6538.9|6544.2|6538.2|104
1623755220000|2021-06-15 11:07:00|6544.8|6538.8|6544.7|6538.7|6544.8|6538.8|6544.7|6538.7|1
1623755230000|2021-06-15 11:07:10|6544.4|6538.4|6543.9|6537.9|6544.4|6538.4|6543.7|6537.7|2
1623755240000|2021-06-15 11:07:20|6544.7|6538.7|6544.3|6538.3|6544.7|6538.7|6543.5|6537.5|3
1623755260000|2021-06-15 11:07:40|6544|6538|6543|6537|6544|6538|6543|6537|3
1623755270000|2021-06-15 11:07:50|6542.9|6536.9|6542.9|6536.9|6542.9|6536.9|6542.7|6536.7|4
1623755280000|2021-06-15 11:08:00|6543.1|6537.1|6543.3|6537.3|6543.3|6537.3|6542.6|6536.6|6
1623755300000|2021-06-15 11:08:20|6544|6538|6542|6536|6544.1|6538.1|6542|6536|12
1623755310000|2021-06-15 11:08:30|6542.1|6536.1|6542|6536|6542.5|6536.5|6542|6536|0
1623755330000|2021-06-15 11:08:50|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|0
1623755340000|2021-06-15 11:09:00|6542.2|6536.2|6542.2|6536.2|6542.2|6536.2|6542.2|6536.2|0
1623755350000|2021-06-15 11:09:10|6543.6|6537.6|6543.6|6537.6|6543.6|6537.6|6543.6|6537.6|1
1623755360000|2021-06-15 11:09:20|6543.7|6537.7|6543.2|6537.2|6543.7|6537.7|6543.2|6537.2|1
1623755370000|2021-06-15 11:09:30|6543.9|6537.9|6543.9|6537.9|6543.9|6537.9|6543.9|6537.9|3
1623755380000|2021-06-15 11:09:40|6543.7|6537.7|6542.4|6536.4|6543.7|6537.7|6542.4|6536.4|0
1623755390000|2021-06-15 11:09:50|6542.2|6536.2|6544.6|6538.6|6545|6539|6542.1|6536.1|8
1623755400000|2021-06-15 11:10:00|6544.4|6538.4|6544.5|6538.5|6544.5|6538.5|6543.7|6537.7|2
1623755410000|2021-06-15 11:10:10|6544|6538|6544|6538|6544.5|6538.5|6544|6538|1
1623755420000|2021-06-15 11:10:20|6543.9|6537.9|6543.9|6537.9|6543.9|6537.9|6543.9|6537.9|0
1623755430000|2021-06-15 11:10:30|6543.7|6537.7|6543.9|6537.9|6544.2|6538.2|6543.7|6537.7|1
1623755440000|2021-06-15 11:10:40|6543.5|6537.5|6543.9|6537.9|6543.9|6537.9|6543.5|6537.5|0
1623755460000|2021-06-15 11:11:00|6544.6|6538.6|6545|6539|6545|6539|6544.6|6538.6|1
1623755470000|2021-06-15 11:11:10|6545.1|6539.1|6545.9|6539.9|6546.9|6540.9|6545.1|6539.1|0
1623755480000|2021-06-15 11:11:20|6546.4|6540.4|6546.7|6540.7|6547.1|6541.1|6546.4|6540.4|4
1623755490000|2021-06-15 11:11:30|6546.6|6540.6|6548.2|6542.2|6548.6|6542.6|6546.6|6540.6|2
1623755500000|2021-06-15 11:11:40|6547.9|6541.9|6547.9|6541.9|6547.9|6541.9|6547.9|6541.9|0
1623755510000|2021-06-15 11:11:50|6548.2|6542.2|6547.2|6541.2|6548.9|6542.9|6547.2|6541.2|2
1623755520000|2021-06-15 11:12:00|6546.9|6540.9|6548.4|6542.4|6548.7|6542.7|6546.9|6540.9|2
1623755540000|2021-06-15 11:12:20|6548.7|6542.7|6549.4|6543.4|6549.4|6543.4|6548.7|6542.7|6
1623755550000|2021-06-15 11:12:30|6549.5|6543.5|6549.4|6543.4|6549.5|6543.5|6549|6543|1
1623755560000|2021-06-15 11:12:40|6549|6543|6548.6|6542.6|6549|6543|6548.6|6542.6|0
1623755570000|2021-06-15 11:12:50|6548.3|6542.3|6548.9|6542.9|6548.9|6542.9|6548.3|6542.3|0
1623755580000|2021-06-15 11:13:00|6549.3|6543.3|6549.5|6543.5|6550|6544|6549.3|6543.3|2
1623755590000|2021-06-15 11:13:10|6549.4|6543.4|6549.4|6543.4|6549.4|6543.4|6549.4|6543.4|2
1623755620000|2021-06-15 11:13:40|6549.5|6543.5|6549.8|6543.8|6549.9|6543.9|6549.5|6543.5|0
1623755630000|2021-06-15 11:13:50|6550.1|6544.1|6550.1|6544.1|6550.3|6544.3|6550.1|6544.1|0
1623755640000|2021-06-15 11:14:00|6550.3|6544.3|6550.3|6544.3|6550.3|6544.3|6550.3|6544.3|0
1623755650000|2021-06-15 11:14:10|6549.9|6543.9|6548.6|6542.6|6549.9|6543.9|6548.6|6542.6|1
1623755670000|2021-06-15 11:14:30|6548.3|6542.3|6548.4|6542.4|6548.4|6542.4|6548.1|6542.1|2
1623755680000|2021-06-15 11:14:40|6548.3|6542.3|6546.8|6540.8|6548.3|6542.3|6546.4|6540.4|1
1623755690000|2021-06-15 11:14:50|6546.6|6540.6|6546.6|6540.6|6546.6|6540.6|6546.6|6540.6|1
1623755700000|2021-06-15 11:15:00|6546.3|6540.3|6546.8|6540.8|6546.8|6540.8|6546.3|6540.3|2
1623755710000|2021-06-15 11:15:10|6546.4|6540.4|6546.4|6540.4|6546.4|6540.4|6546.4|6540.4|1
1623755720000|2021-06-15 11:15:20|6545.6|6539.6|6547.3|6541.3|6547.3|6541.3|6544.6|6538.6|4
1623755730000|2021-06-15 11:15:30|6546.9|6540.9|6546.4|6540.4|6546.9|6540.9|6546.4|6540.4|1
1623755740000|2021-06-15 11:15:40|6545.9|6539.9|6544.9|6538.9|6545.9|6539.9|6544.9|6538.9|0
1623755750000|2021-06-15 11:15:50|6546.1|6540.1|6546.3|6540.3|6546.3|6540.3|6545.9|6539.9|0
1623755760000|2021-06-15 11:16:00|6546.4|6540.4|6547.1|6541.1|6547.1|6541.1|6546.4|6540.4|1
1623755770000|2021-06-15 11:16:10|6546.9|6540.9|6546.1|6540.1|6546.9|6540.9|6544.4|6538.4|0
1623755790000|2021-06-15 11:16:30|6545.8|6539.8|6544.9|6538.9|6545.8|6539.8|6544.9|6538.9|0
1623755810000|2021-06-15 11:16:50|6545.4|6539.4|6546.7|6540.7|6546.7|6540.7|6545.4|6539.4|0
1623755820000|2021-06-15 11:17:00|6545.2|6539.2|6545.7|6539.7|6545.7|6539.7|6545.2|6539.2|1
1623755830000|2021-06-15 11:17:10|6546.4|6540.4|6546.9|6540.9|6546.9|6540.9|6546.4|6540.4|1
1623755840000|2021-06-15 11:17:20|6546.5|6540.5|6546.5|6540.5|6546.5|6540.5|6546.5|6540.5|0
1623755860000|2021-06-15 11:17:40|6546.9|6540.9|6546.4|6540.4|6546.9|6540.9|6546.4|6540.4|0
1623755880000|2021-06-15 11:18:00|6545.9|6539.9|6545.7|6539.7|6545.9|6539.9|6545.7|6539.7|1
1623755890000|2021-06-15 11:18:10|6544.9|6538.9|6544.9|6538.9|6544.9|6538.9|6544.9|6538.9|0
1623755900000|2021-06-15 11:18:20|6545|6539|6546.4|6540.4|6546.4|6540.4|6545|6539|2
1623755910000|2021-06-15 11:18:30|6545.9|6539.9|6545.9|6539.9|6545.9|6539.9|6545.9|6539.9|0
1623755940000|2021-06-15 11:19:00|6546.4|6540.4|6547.4|6541.4|6547.4|6541.4|6546.4|6540.4|1
1623755950000|2021-06-15 11:19:10|6548|6542|6548.6|6542.6|6548.6|6542.6|6548|6542|2
1623755980000|2021-06-15 11:19:40|6549|6543|6548.6|6542.6|6549|6543|6548.6|6542.6|1
1623755990000|2021-06-15 11:19:50|6548.8|6542.8|6549.1|6543.1|6549.1|6543.1|6548.8|6542.8|0
1623756000000|2021-06-15 11:20:00|6549.3|6543.3|6549.8|6543.8|6549.8|6543.8|6549.3|6543.3|2
1623756010000|2021-06-15 11:20:10|6550.1|6544.1|6552.1|6546.1|6553.3|6547.3|6550.1|6544.1|7
1623756020000|2021-06-15 11:20:20|6554.5|6548.5|6554.6|6548.6|6554.6|6548.6|6553.9|6547.9|2
1623756030000|2021-06-15 11:20:30|6554.3|6548.3|6554.9|6548.9|6554.9|6548.9|6552.4|6546.4|6
1623756040000|2021-06-15 11:20:40|6555.1|6549.1|6557.8|6551.8|6558.5|6552.5|6555.1|6549.1|1
1623756050000|2021-06-15 11:20:50|6557.6|6551.6|6558.3|6552.3|6558.4|6552.4|6557.6|6551.6|1
1623756060000|2021-06-15 11:21:00|6557.9|6551.9|6557.4|6551.4|6558|6552|6556.4|6550.4|4
1623756070000|2021-06-15 11:21:10|6557.8|6551.8|6558.5|6552.5|6558.6|6552.6|6557.4|6551.4|9
1623756080000|2021-06-15 11:21:20|6558.1|6552.1|6559.9|6553.9|6560.3|6554.3|6558.1|6552.1|13
1623756090000|2021-06-15 11:21:30|6560|6554|6559.8|6553.8|6560|6554|6559.8|6553.8|12
1623756100000|2021-06-15 11:21:40|6559.5|6553.5|6560.9|6554.9|6560.9|6554.9|6559.4|6553.4|14
1623756110000|2021-06-15 11:21:50|6563.3|6557.3|6562.7|6556.7|6563.7|6557.7|6562.7|6556.7|17
1623756120000|2021-06-15 11:22:00|6562.8|6556.8|6563.7|6557.7|6563.7|6557.7|6562.2|6556.2|11
1623756130000|2021-06-15 11:22:10|6563.2|6557.2|6562.7|6556.7|6563.2|6557.2|6562.4|6556.4|2
1623756140000|2021-06-15 11:22:20|6563.1|6557.1|6559.6|6553.6|6563.1|6557.1|6559.1|6553.1|9
1623756150000|2021-06-15 11:22:30|6559.8|6553.8|6556.8|6550.8|6559.8|6553.8|6556.8|6550.8|4
1623756160000|2021-06-15 11:22:40|6556.3|6550.3|6554.3|6548.3|6556.3|6550.3|6554.3|6548.3|2
1623756170000|2021-06-15 11:22:50|6554.1|6548.1|6553.3|6547.3|6554.1|6548.1|6553.3|6547.3|0
1623756180000|2021-06-15 11:23:00|6553|6547|6550|6544|6553|6547|6549.6|6543.6|35
1623756190000|2021-06-15 11:23:10|6550.4|6544.4|6550.5|6544.5|6550.5|6544.5|6550.2|6544.2|9
1623756200000|2021-06-15 11:23:20|6550.6|6544.6|6550.5|6544.5|6550.6|6544.6|6550.5|6544.5|1
1623756210000|2021-06-15 11:23:30|6550.4|6544.4|6552.4|6546.4|6552.4|6546.4|6549.5|6543.5|5
1623756230000|2021-06-15 11:23:50|6551.4|6545.4|6550.7|6544.7|6551.4|6545.4|6550.7|6544.7|1
1623756240000|2021-06-15 11:24:00|6550.9|6544.9|6552.5|6546.5|6552.6|6546.6|6550.9|6544.9|7
1623756260000|2021-06-15 11:24:20|6552.4|6546.4|6550.7|6544.7|6552.4|6546.4|6550.7|6544.7|2
1623756270000|2021-06-15 11:24:30|6550.6|6544.6|6552.2|6546.2|6552.4|6546.4|6550.2|6544.2|3
1623756290000|2021-06-15 11:24:50|6551.5|6545.5|6554.5|6548.5|6554.8|6548.8|6551.4|6545.4|1
1623756300000|2021-06-15 11:25:00|6553.1|6547.1|6555|6549|6555|6549|6553.1|6547.1|1
1623756310000|2021-06-15 11:25:10|6554.7|6548.7|6556.9|6550.9|6556.9|6550.9|6554.7|6548.7|1
1623756320000|2021-06-15 11:25:20|6557|6551|6557|6551|6557|6551|6556.9|6550.9|0
1623756330000|2021-06-15 11:25:30|6556.6|6550.6|6557|6551|6557|6551|6555.6|6549.6|1
1623756340000|2021-06-15 11:25:40|6557.2|6551.2|6559.6|6553.6|6559.6|6553.6|6557.2|6551.2|2
1623756360000|2021-06-15 11:26:00|6559.5|6553.5|6556.3|6550.3|6559.5|6553.5|6556|6550|4
1623756370000|2021-06-15 11:26:10|6556|6550|6555.1|6549.1|6556.1|6550.1|6555.1|6549.1|1
1623756380000|2021-06-15 11:26:20|6554.7|6548.7|6552.7|6546.7|6554.7|6548.7|6552.7|6546.7|0
1623756390000|2021-06-15 11:26:30|6553.8|6547.8|6555.7|6549.7|6555.7|6549.7|6553.8|6547.8|1
1623756400000|2021-06-15 11:26:40|6556.1|6550.1|6552.6|6546.6|6556.1|6550.1|6552.6|6546.6|7
1623756410000|2021-06-15 11:26:50|6552.2|6546.2|6552.6|6546.6|6552.6|6546.6|6552.1|6546.1|0
1623756420000|2021-06-15 11:27:00|6551.8|6545.8|6551.1|6545.1|6551.8|6545.8|6551.1|6545.1|0
1623756430000|2021-06-15 11:27:10|6550.2|6544.2|6548.3|6542.3|6550.8|6544.8|6548.3|6542.3|12
1623756440000|2021-06-15 11:27:20|6548.6|6542.6|6547.8|6541.8|6548.6|6542.6|6547.8|6541.8|1
1623756460000|2021-06-15 11:27:40|6548|6542|6547.8|6541.8|6548|6542|6547.8|6541.8|0
1623756470000|2021-06-15 11:27:50|6548.3|6542.3|6546.7|6540.7|6548.3|6542.3|6546.7|6540.7|7
1623756480000|2021-06-15 11:28:00|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|3
1623756490000|2021-06-15 11:28:10|6546.5|6540.5|6546.8|6540.8|6546.8|6540.8|6546.5|6540.5|10
1623756500000|2021-06-15 11:28:20|||||||||3
1623756510000|2021-06-15 11:28:30|||||||||14
1623756520000|2021-06-15 11:28:40|||||||||8
1623756530000|2021-06-15 11:28:50|||||||||8
1623756540000|2021-06-15 11:29:00|6546.4|6540.4|6546.4|6540.4|6546.4|6540.4|6546.1|6540.1|7
1623756550000|2021-06-15 11:29:10|6546.3|6540.3|6546.3|6540.3|6546.3|6540.3|6546.3|6540.3|7
1623756560000|2021-06-15 11:29:20|6545.9|6539.9|6549.5|6543.5|6549.5|6543.5|6545.9|6539.9|9
1623756580000|2021-06-15 11:29:40|6548|6542|6550.8|6544.8|6550.8|6544.8|6548|6542|5
1623756590000|2021-06-15 11:29:50|6551.2|6545.2|6551.2|6545.2|6551.3|6545.3|6549.6|6543.6|0
1623756600000|2021-06-15 11:30:00|6550.1|6544.1|6550.7|6544.7|6551.6|6545.6|6550.1|6544.1|0
1623756610000|2021-06-15 11:30:10|6550.8|6544.8|6550.8|6544.8|6550.8|6544.8|6550.8|6544.8|0
1623756620000|2021-06-15 11:30:20|6551.8|6545.8|6551.5|6545.5|6551.8|6545.8|6551.5|6545.5|2
1623756630000|2021-06-15 11:30:30|6551.3|6545.3|6550.7|6544.7|6551.3|6545.3|6550.7|6544.7|0
1623756660000|2021-06-15 11:31:00|6550.8|6544.8|6550.1|6544.1|6551.3|6545.3|6550.1|6544.1|0
1623756670000|2021-06-15 11:31:10|6549.7|6543.7|6549.3|6543.3|6549.7|6543.7|6548.9|6542.9|1
1623756690000|2021-06-15 11:31:30|6548.6|6542.6|6547.6|6541.6|6548.6|6542.6|6547.6|6541.6|0
1623756700000|2021-06-15 11:31:40|6548.3|6542.3|6547|6541|6548.7|6542.7|6547|6541|2
1623756710000|2021-06-15 11:31:50|6547.2|6541.2|6548.3|6542.3|6550.3|6544.3|6547.2|6541.2|5
1623756720000|2021-06-15 11:32:00|6547.6|6541.6|6548.3|6542.3|6548.7|6542.7|6547.6|6541.6|0
1623756750000|2021-06-15 11:32:30|6547.8|6541.8|6549.3|6543.3|6549.3|6543.3|6547.8|6541.8|4
1623756760000|2021-06-15 11:32:40|6548.6|6542.6|6549.3|6543.3|6549.3|6543.3|6548.6|6542.6|0
1623756790000|2021-06-15 11:33:10|6548.5|6542.5|6547.3|6541.3|6548.5|6542.5|6546.6|6540.6|0
1623756800000|2021-06-15 11:33:20|6547.2|6541.2|6547.1|6541.1|6547.2|6541.2|6547.1|6541.1|0
1623756810000|2021-06-15 11:33:30|6546.1|6540.1|6547.2|6541.2|6547.2|6541.2|6546.1|6540.1|2
1623756820000|2021-06-15 11:33:40|6547|6541|6547.2|6541.2|6547.2|6541.2|6546.5|6540.5|12
1623756830000|2021-06-15 11:33:50|6547.5|6541.5|6546.6|6540.6|6547.5|6541.5|6546.6|6540.6|2
1623756840000|2021-06-15 11:34:00|6545.8|6539.8|6545.3|6539.3|6546.1|6540.1|6545.3|6539.3|0
1623756850000|2021-06-15 11:34:10|6542.8|6536.8|6540.2|6534.2|6542.8|6536.8|6540.2|6534.2|3
1623756860000|2021-06-15 11:34:20|6540.6|6534.6|6542|6536|6544.4|6538.4|6540.6|6534.6|1
1623756870000|2021-06-15 11:34:30|6542.2|6536.2|6542.1|6536.1|6542.2|6536.2|6542.1|6536.1|0
1623756880000|2021-06-15 11:34:40|6542|6536|6541.7|6535.7|6542|6536|6541.7|6535.7|0
1623756890000|2021-06-15 11:34:50|6540.4|6534.4|6540.4|6534.4|6540.7|6534.7|6539.8|6533.8|2
1623756900000|2021-06-15 11:35:00|6540.6|6534.6|6539.6|6533.6|6540.6|6534.6|6539.3|6533.3|6
1623756910000|2021-06-15 11:35:10|6539.2|6533.2|6539.7|6533.7|6539.8|6533.8|6539.2|6533.2|1
1623756920000|2021-06-15 11:35:20|6539.6|6533.6|6538.9|6532.9|6539.6|6533.6|6538.9|6532.9|0
1623756930000|2021-06-15 11:35:30|6538.6|6532.6|6538.6|6532.6|6538.6|6532.6|6538.6|6532.6|0
1623756940000|2021-06-15 11:35:40|6539.3|6533.3|6539.4|6533.4|6539.8|6533.8|6539.3|6533.3|1
1623756950000|2021-06-15 11:35:50|6539.1|6533.1|6538.9|6532.9|6539.1|6533.1|6538.9|6532.9|0
1623756960000|2021-06-15 11:36:00|6539.2|6533.2|6539.1|6533.1|6540.1|6534.1|6539.1|6533.1|2
1623756970000|2021-06-15 11:36:10|6539.2|6533.2|6539.6|6533.6|6539.6|6533.6|6539.1|6533.1|2
1623756980000|2021-06-15 11:36:20|6539.7|6533.7|6539.6|6533.6|6540.1|6534.1|6539.6|6533.6|0
1623756990000|2021-06-15 11:36:30|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|0
1623757000000|2021-06-15 11:36:40|6539.6|6533.6|6539.6|6533.6|6540.1|6534.1|6539.6|6533.6|0
1623757010000|2021-06-15 11:36:50|6540.1|6534.1|6538.6|6532.6|6540.1|6534.1|6538.2|6532.2|1
1623757020000|2021-06-15 11:37:00|6538.4|6532.4|6539.6|6533.6|6539.6|6533.6|6538.1|6532.1|6
1623757030000|2021-06-15 11:37:10|6538.1|6532.1|6538.2|6532.2|6538.8|6532.8|6538.1|6532.1|6
1623757040000|2021-06-15 11:37:20|6538.4|6532.4|6538.5|6532.5|6539|6533|6538|6532|3
1623757050000|2021-06-15 11:37:30|||||||||2
1623757070000|2021-06-15 11:37:50|||||||||1
1623757080000|2021-06-15 11:38:00|6539.5|6533.5|6537.9|6531.9|6539.5|6533.5|6537.8|6531.8|14
1623757090000|2021-06-15 11:38:10|6538.8|6532.8|6537.8|6531.8|6538.8|6532.8|6537.4|6531.4|1
1623757100000|2021-06-15 11:38:20|6537.9|6531.9|6537.4|6531.4|6537.9|6531.9|6537.4|6531.4|13
1623757110000|2021-06-15 11:38:30|6538.2|6532.2|6537.4|6531.4|6538.2|6532.2|6537.4|6531.4|20
1623757120000|2021-06-15 11:38:40|6538.3|6532.3|6537.8|6531.8|6538.3|6532.3|6537.8|6531.8|15
1623757130000|2021-06-15 11:38:50|6537.9|6531.9|6537.8|6531.8|6537.9|6531.9|6537.8|6531.8|29
1623757140000|2021-06-15 11:39:00|6538.2|6532.2|6537.2|6531.2|6538.2|6532.2|6537.2|6531.2|13
1623757150000|2021-06-15 11:39:10|6536.1|6530.1|6535.8|6529.8|6536.3|6530.3|6535.8|6529.8|5
1623757160000|2021-06-15 11:39:20|6536.1|6530.1|6536.6|6530.6|6536.8|6530.8|6536.1|6530.1|5
1623757170000|2021-06-15 11:39:30|6536.3|6530.3|6536|6530|6536.8|6530.8|6536|6530|0
1623757180000|2021-06-15 11:39:40|6536.4|6530.4|6536|6530|6536.4|6530.4|6536|6530|0
1623757190000|2021-06-15 11:39:50|6536.4|6530.4|6536.9|6530.9|6536.9|6530.9|6536|6530|0
1623757200000|2021-06-15 11:40:00|6536.3|6530.3|6536.3|6530.3|6536.3|6530.3|6536.3|6530.3|1
1623757210000|2021-06-15 11:40:10|6536.4|6530.4|6536|6530|6536.4|6530.4|6536|6530|0
1623757220000|2021-06-15 11:40:20|6529.5|6523.5|6526.9|6520.9|6529.7|6523.7|6526.7|6520.7|9
1623757230000|2021-06-15 11:40:30|6526.2|6520.2|6527.8|6521.8|6527.8|6521.8|6526.2|6520.2|4
1623757240000|2021-06-15 11:40:40|6528.3|6522.3|6528.8|6522.8|6529.3|6523.3|6527.8|6521.8|0
1623757250000|2021-06-15 11:40:50|6529.1|6523.1|6528.3|6522.3|6529.1|6523.1|6528.3|6522.3|0
1623757260000|2021-06-15 11:41:00|6528.6|6522.6|6528.8|6522.8|6529.1|6523.1|6528.1|6522.1|4
1623757270000|2021-06-15 11:41:10|6529.1|6523.1|6529.3|6523.3|6529.3|6523.3|6528.8|6522.8|0
1623757280000|2021-06-15 11:41:20|6528.9|6522.9|6524.6|6518.6|6528.9|6522.9|6524.6|6518.6|4
1623757290000|2021-06-15 11:41:30|6524.3|6518.3|6523.1|6517.1|6524.3|6518.3|6521.3|6515.3|4
1623757300000|2021-06-15 11:41:40|6522.8|6516.8|6523.1|6517.1|6523.1|6517.1|6522.5|6516.5|1
1623757310000|2021-06-15 11:41:50|6522.8|6516.8|6522.1|6516.1|6522.8|6516.8|6521.8|6515.8|1
1623757320000|2021-06-15 11:42:00|6523.3|6517.3|6525.6|6519.6|6525.6|6519.6|6523.3|6517.3|6
1623757330000|2021-06-15 11:42:10|6525.9|6519.9|6526.9|6520.9|6526.9|6520.9|6525.9|6519.9|0
1623757350000|2021-06-15 11:42:30|6526.8|6520.8|6526.9|6520.9|6526.9|6520.9|6526.8|6520.8|0
1623757370000|2021-06-15 11:42:50|6527.5|6521.5|6532.1|6526.1|6532.1|6526.1|6527.5|6521.5|6
1623757380000|2021-06-15 11:43:00|6533.4|6527.4|6534.4|6528.4|6534.4|6528.4|6533.4|6527.4|0
1623757390000|2021-06-15 11:43:10|6533.6|6527.6|6533.9|6527.9|6533.9|6527.9|6533.6|6527.6|4
1623757400000|2021-06-15 11:43:20|6534.1|6528.1|6534.6|6528.6|6534.6|6528.6|6534.1|6528.1|1
1623757410000|2021-06-15 11:43:30|6533.2|6527.2|6534.4|6528.4|6534.9|6528.9|6533.2|6527.2|4
1623757420000|2021-06-15 11:43:40|6533.7|6527.7|6533.7|6527.7|6533.7|6527.7|6533.7|6527.7|0
1623757430000|2021-06-15 11:43:50|6534.2|6528.2|6534.5|6528.5|6534.5|6528.5|6534.2|6528.2|0
1623757440000|2021-06-15 11:44:00|6534.9|6528.9|6534.2|6528.2|6535|6529|6534.2|6528.2|0
1623757450000|2021-06-15 11:44:10|6533.8|6527.8|6532.7|6526.7|6533.8|6527.8|6532.7|6526.7|0
1623757460000|2021-06-15 11:44:20|6533|6527|6532.3|6526.3|6533|6527|6532.3|6526.3|4
1623757480000|2021-06-15 11:44:40|6531.9|6525.9|6531.5|6525.5|6531.9|6525.9|6531.5|6525.5|0
1623757490000|2021-06-15 11:44:50|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|0
1623757500000|2021-06-15 11:45:00|6529.8|6523.8|6528.9|6522.9|6529.8|6523.8|6528.9|6522.9|1
1623757510000|2021-06-15 11:45:10|6529.2|6523.2|6528.4|6522.4|6529.2|6523.2|6527.5|6521.5|1
1623757520000|2021-06-15 11:45:20|6527.5|6521.5|6527.5|6521.5|6527.5|6521.5|6527|6521|0
1623757530000|2021-06-15 11:45:30|6527.9|6521.9|6526|6520|6527.9|6521.9|6526|6520|1
1623757540000|2021-06-15 11:45:40|6525.9|6519.9|6525.9|6519.9|6526|6520|6525.9|6519.9|0
1623757550000|2021-06-15 11:45:50|6525.8|6519.8|6524.5|6518.5|6525.8|6519.8|6524.5|6518.5|5
1623757560000|2021-06-15 11:46:00|6524.9|6518.9|6524.4|6518.4|6525|6519|6524.2|6518.2|1
1623757570000|2021-06-15 11:46:10|6524|6518|6524|6518|6524|6518|6523.5|6517.5|1
1623757580000|2021-06-15 11:46:20|6524.2|6518.2|6525.2|6519.2|6525.2|6519.2|6524|6518|1
1623757590000|2021-06-15 11:46:30|6524.8|6518.8|6524.7|6518.7|6524.8|6518.8|6524.5|6518.5|2
1623757600000|2021-06-15 11:46:40|6524.3|6518.3|6519.4|6513.4|6524.3|6518.3|6519.4|6513.4|11
1623757610000|2021-06-15 11:46:50|6519|6513|6519.4|6513.4|6519.4|6513.4|6519|6513|0
1623757620000|2021-06-15 11:47:00|6520.8|6514.8|6520.3|6514.3|6521.1|6515.1|6520.3|6514.3|1
1623757630000|2021-06-15 11:47:10|6518.8|6512.8|6519.3|6513.3|6519.3|6513.3|6518.8|6512.8|1
1623757650000|2021-06-15 11:47:30|6518.6|6512.6|6517.6|6511.6|6518.6|6512.6|6517.6|6511.6|3
1623757660000|2021-06-15 11:47:40|6517.8|6511.8|6517.8|6511.8|6517.8|6511.8|6517.8|6511.8|0
1623757670000|2021-06-15 11:47:50|6518.3|6512.3|6519.3|6513.3|6519.3|6513.3|6518.3|6512.3|5
1623757680000|2021-06-15 11:48:00|6519.4|6513.4|6519.4|6513.4|6519.4|6513.4|6519.4|6513.4|0
1623757690000|2021-06-15 11:48:10|6517.6|6511.6|6518.8|6512.8|6518.8|6512.8|6516.6|6510.6|33
1623757700000|2021-06-15 11:48:20|6518.3|6512.3|6520.4|6514.4|6520.9|6514.9|6517.6|6511.6|3
1623757710000|2021-06-15 11:48:30|6520|6514|6519.9|6513.9|6521.1|6515.1|6519.3|6513.3|7
1623757720000|2021-06-15 11:48:40|6520|6514|6521.9|6515.9|6522.3|6516.3|6520|6514|4
1623757730000|2021-06-15 11:48:50|6521.8|6515.8|6521.1|6515.1|6521.8|6515.8|6521.1|6515.1|1
1623757740000|2021-06-15 11:49:00|6520.6|6514.6|6518.3|6512.3|6520.6|6514.6|6517.5|6511.5|14
1623757750000|2021-06-15 11:49:10|6517.9|6511.9|6519.3|6513.3|6520.6|6514.6|6517.8|6511.8|7
1623757760000|2021-06-15 11:49:20|6519.8|6513.8|6519.5|6513.5|6519.9|6513.9|6519.4|6513.4|1
1623757770000|2021-06-15 11:49:30|6519.9|6513.9|6516.7|6510.7|6519.9|6513.9|6516.5|6510.5|5
1623757780000|2021-06-15 11:49:40|6516.4|6510.4|6510.9|6504.9|6516.4|6510.4|6508.9|6502.9|19
1623757790000|2021-06-15 11:49:50|6509.6|6503.6|6510.4|6504.4|6510.5|6504.5|6507.8|6501.8|6
1623757800000|2021-06-15 11:50:00|6510|6504|6512.3|6506.3|6513.6|6507.6|6510|6504|16
1623757810000|2021-06-15 11:50:10|6512.1|6506.1|6512.9|6506.9|6513.3|6507.3|6511.1|6505.1|3
1623757820000|2021-06-15 11:50:20|6513.4|6507.4|6511.3|6505.3|6513.8|6507.8|6511.3|6505.3|1
1623757830000|2021-06-15 11:50:30|6511.1|6505.1|6511|6505|6511.1|6505.1|6509.8|6503.8|1
1623757840000|2021-06-15 11:50:40|6511.1|6505.1|6509.9|6503.9|6511.6|6505.6|6509.7|6503.7|14
1623757850000|2021-06-15 11:50:50|6510.2|6504.2|6511.6|6505.6|6511.6|6505.6|6510.2|6504.2|3
1623757860000|2021-06-15 11:51:00|6511|6505|6512.1|6506.1|6512.9|6506.9|6511|6505|2
1623757870000|2021-06-15 11:51:10|6512.3|6506.3|6515|6509|6515|6509|6512.3|6506.3|3
1623757880000|2021-06-15 11:51:20|6514.6|6508.6|6515.1|6509.1|6515.3|6509.3|6514.6|6508.6|5
1623757890000|2021-06-15 11:51:30|6515.3|6509.3|6515.4|6509.4|6515.4|6509.4|6514.9|6508.9|4
1623757900000|2021-06-15 11:51:40|6515.3|6509.3|6511.3|6505.3|6515.3|6509.3|6511.3|6505.3|16
1623757910000|2021-06-15 11:51:50|6511.1|6505.1|6510.8|6504.8|6511.1|6505.1|6510.8|6504.8|0
1623757920000|2021-06-15 11:52:00|6510.6|6504.6|6510.6|6504.6|6510.6|6504.6|6509.5|6503.5|1
1623757930000|2021-06-15 11:52:10|6510.8|6504.8|6510.4|6504.4|6510.8|6504.8|6510|6504|2
1623757940000|2021-06-15 11:52:20|6511.3|6505.3|6512.9|6506.9|6512.9|6506.9|6511.3|6505.3|3
1623757950000|2021-06-15 11:52:30|6512.5|6506.5|6512.1|6506.1|6512.9|6506.9|6511.4|6505.4|1
1623757970000|2021-06-15 11:52:50|6511.3|6505.3|6512|6506|6512|6506|6511.3|6505.3|0
1623757980000|2021-06-15 11:53:00|6511.3|6505.3|6512.1|6506.1|6512.1|6506.1|6511.3|6505.3|0
1623757990000|2021-06-15 11:53:10|6512.3|6506.3|6510.9|6504.9|6512.5|6506.5|6510.3|6504.3|0
1623758000000|2021-06-15 11:53:20|6510.7|6504.7|6511|6505|6511|6505|6510.4|6504.4|0
1623758010000|2021-06-15 11:53:30|6510.5|6504.5|6510.5|6504.5|6511|6505|6510.5|6504.5|2
1623758020000|2021-06-15 11:53:40|6511|6505|6509.3|6503.3|6511.5|6505.5|6508.9|6502.9|0
1623758030000|2021-06-15 11:53:50|6509.4|6503.4|6509.4|6503.4|6509.4|6503.4|6509|6503|2
1623758040000|2021-06-15 11:54:00|6509|6503|6509.8|6503.8|6509.8|6503.8|6509|6503|4
1623758050000|2021-06-15 11:54:10|||||||||1
1623758060000|2021-06-15 11:54:20|6512.1|6506.1|6513.4|6507.4|6513.6|6507.6|6512.1|6506.1|7
1623758070000|2021-06-15 11:54:30|6513.3|6507.3|6512.1|6506.1|6513.3|6507.3|6512.1|6506.1|1
1623758080000|2021-06-15 11:54:40|6512.5|6506.5|6512.4|6506.4|6512.5|6506.5|6512.4|6506.4|0
1623758100000|2021-06-15 11:55:00|6512.5|6506.5|6512.8|6506.8|6512.8|6506.8|6512.5|6506.5|3
1623758110000|2021-06-15 11:55:10|6512.9|6506.9|6512.9|6506.9|6512.9|6506.9|6512.9|6506.9|2
1623758120000|2021-06-15 11:55:20|6513.6|6507.6|6515.9|6509.9|6515.9|6509.9|6513.6|6507.6|10
1623758130000|2021-06-15 11:55:30|6516.6|6510.6|6516.9|6510.9|6517.8|6511.8|6516.3|6510.3|8
1623758140000|2021-06-15 11:55:40|6517.4|6511.4|6518.4|6512.4|6518.4|6512.4|6517.4|6511.4|0
1623758150000|2021-06-15 11:55:50|6518.6|6512.6|6521.6|6515.6|6521.6|6515.6|6518.6|6512.6|2
1623758160000|2021-06-15 11:56:00|6521.2|6515.2|6521.5|6515.5|6521.7|6515.7|6519.9|6513.9|14
1623758180000|2021-06-15 11:56:20|6521.9|6515.9|6521.7|6515.7|6524.4|6518.4|6521.7|6515.7|0
1623758190000|2021-06-15 11:56:30|6522|6516|6523.7|6517.7|6523.7|6517.7|6521.7|6515.7|2
1623758210000|2021-06-15 11:56:50|6523.5|6517.5|6522.5|6516.5|6523.5|6517.5|6522.5|6516.5|1
1623758220000|2021-06-15 11:57:00|6521.9|6515.9|6520|6514|6521.9|6515.9|6518.8|6512.8|3
1623758230000|2021-06-15 11:57:10|6519.5|6513.5|6518.5|6512.5|6519.5|6513.5|6518.5|6512.5|2
1623758240000|2021-06-15 11:57:20|6518.3|6512.3|6516.9|6510.9|6518.3|6512.3|6516.9|6510.9|0
1623758250000|2021-06-15 11:57:30|6516.4|6510.4|6516.9|6510.9|6516.9|6510.9|6516.4|6510.4|1
1623758260000|2021-06-15 11:57:40|6516.8|6510.8|6516.4|6510.4|6516.8|6510.8|6516.4|6510.4|0
1623758280000|2021-06-15 11:58:00|6516.3|6510.3|6518.3|6512.3|6518.3|6512.3|6516.3|6510.3|5
1623758290000|2021-06-15 11:58:10|6517.5|6511.5|6517.5|6511.5|6517.5|6511.5|6517.5|6511.5|0
1623758330000|2021-06-15 11:58:50|6517.7|6511.7|6521.4|6515.4|6521.4|6515.4|6517.7|6511.7|3
1623758340000|2021-06-15 11:59:00|6521|6515|6523.7|6517.7|6523.7|6517.7|6521|6515|3
1623758350000|2021-06-15 11:59:10|6524.5|6518.5|6523.1|6517.1|6524.5|6518.5|6523.1|6517.1|4
1623758360000|2021-06-15 11:59:20|6523.8|6517.8|6526.3|6520.3|6526.3|6520.3|6523.1|6517.1|9
1623758370000|2021-06-15 11:59:30|6526.2|6520.2|6524.9|6518.9|6526.2|6520.2|6524.8|6518.8|2
1623758380000|2021-06-15 11:59:40|6523.3|6517.3|6522.8|6516.8|6523.7|6517.7|6522.8|6516.8|2
1623758390000|2021-06-15 11:59:50|6523.3|6517.3|6523.3|6517.3|6523.3|6517.3|6523.3|6517.3|1
1623758400000|2021-06-15 12:00:00|6522.6|6516.6|6523.9|6517.9|6523.9|6517.9|6522.6|6516.6|2
1623758410000|2021-06-15 12:00:10|6524.1|6518.1|6523.9|6517.9|6524.7|6518.7|6523.9|6517.9|0
1623758420000|2021-06-15 12:00:20|6523.7|6517.7|6524.6|6518.6|6524.9|6518.9|6523.7|6517.7|1
1623758430000|2021-06-15 12:00:30|6524.9|6518.9|6524.1|6518.1|6524.9|6518.9|6524.1|6518.1|0
1623758440000|2021-06-15 12:00:40|6523.9|6517.9|6523.4|6517.4|6523.9|6517.9|6523.4|6517.4|0
1623758450000|2021-06-15 12:00:50|6524.4|6518.4|6524.6|6518.6|6524.6|6518.6|6524.4|6518.4|0
1623758460000|2021-06-15 12:01:00|6524.4|6518.4|6523.8|6517.8|6524.4|6518.4|6523.3|6517.3|3
1623758470000|2021-06-15 12:01:10|6523.9|6517.9|6523.8|6517.8|6523.9|6517.9|6523.8|6517.8|2
1623758480000|2021-06-15 12:01:20|6523.1|6517.1|6521.2|6515.2|6523.1|6517.1|6521.2|6515.2|4
1623758490000|2021-06-15 12:01:30|6521.6|6515.6|6522.8|6516.8|6522.8|6516.8|6521.6|6515.6|3
1623758500000|2021-06-15 12:01:40|6523.9|6517.9|6524.4|6518.4|6524.4|6518.4|6523.9|6517.9|5
1623758510000|2021-06-15 12:01:50|6524.8|6518.8|6526.3|6520.3|6526.3|6520.3|6524.8|6518.8|2
1623758520000|2021-06-15 12:02:00|6525.8|6519.8|6526.3|6520.3|6527.7|6521.7|6525.8|6519.8|1
1623758530000|2021-06-15 12:02:10|6525.7|6519.7|6525.7|6519.7|6525.7|6519.7|6525.7|6519.7|1
1623758540000|2021-06-15 12:02:20|6525.9|6519.9|6526.8|6520.8|6526.8|6520.8|6525.9|6519.9|1
1623758550000|2021-06-15 12:02:30|6526.4|6520.4|6527.3|6521.3|6527.8|6521.8|6526.4|6520.4|0
1623758560000|2021-06-15 12:02:40|6527.7|6521.7|6526.3|6520.3|6527.7|6521.7|6526.3|6520.3|0
1623758570000|2021-06-15 12:02:50|6525.8|6519.8|6526.3|6520.3|6526.3|6520.3|6525.8|6519.8|0
1623758580000|2021-06-15 12:03:00|6526.2|6520.2|6526.2|6520.2|6526.2|6520.2|6526.2|6520.2|2
1623758590000|2021-06-15 12:03:10|6525.9|6519.9|6527.2|6521.2|6528.2|6522.2|6525.9|6519.9|6
1623758610000|2021-06-15 12:03:30|6526.9|6520.9|6522|6516|6526.9|6520.9|6521.7|6515.7|15
1623758620000|2021-06-15 12:03:40|6521|6515|6521|6515|6521|6515|6520.5|6514.5|2
1623758630000|2021-06-15 12:03:50|6521.2|6515.2|6521|6515|6521.2|6515.2|6521|6515|0
1623758640000|2021-06-15 12:04:00|6521.2|6515.2|6521.2|6515.2|6521.2|6515.2|6521.2|6515.2|0
1623758650000|2021-06-15 12:04:10|6521.7|6515.7|6520.7|6514.7|6521.8|6515.8|6520.7|6514.7|2
1623758670000|2021-06-15 12:04:30|6521|6515|6518.3|6512.3|6521|6515|6518.3|6512.3|2
1623758680000|2021-06-15 12:04:40|6518.7|6512.7|6517.5|6511.5|6518.7|6512.7|6517.5|6511.5|3
1623758690000|2021-06-15 12:04:50|6515.4|6509.4|6516.4|6510.4|6516.5|6510.5|6515.4|6509.4|5
1623758700000|2021-06-15 12:05:00|6516.5|6510.5|6515.8|6509.8|6516.7|6510.7|6515.8|6509.8|2
1623758710000|2021-06-15 12:05:10|6516.2|6510.2|6517.8|6511.8|6517.8|6511.8|6516.2|6510.2|2
1623758720000|2021-06-15 12:05:20|6518.2|6512.2|6518.7|6512.7|6518.7|6512.7|6518.2|6512.2|0
1623758730000|2021-06-15 12:05:30|6518.8|6512.8|6518.9|6512.9|6518.9|6512.9|6518.8|6512.8|0
1623758740000|2021-06-15 12:05:40|6519.8|6513.8|6521.3|6515.3|6521.6|6515.6|6519.8|6513.8|6
1623758760000|2021-06-15 12:06:00|6520.9|6514.9|6520.9|6514.9|6521.1|6515.1|6520.9|6514.9|1
1623758770000|2021-06-15 12:06:10|6520.1|6514.1|6520.9|6514.9|6520.9|6514.9|6520.1|6514.1|1
1623758800000|2021-06-15 12:06:40|6520.2|6514.2|6520.2|6514.2|6520.2|6514.2|6520.1|6514.1|0
1623758810000|2021-06-15 12:06:50|6520.1|6514.1|6520.1|6514.1|6520.2|6514.2|6520.1|6514.1|0
1623758820000|2021-06-15 12:07:00|6519.9|6513.9|6518.2|6512.2|6519.9|6513.9|6518.2|6512.2|5
1623758860000|2021-06-15 12:07:40|6518.8|6512.8|6518.8|6512.8|6518.8|6512.8|6518.8|6512.8|0
1623758870000|2021-06-15 12:07:50|6518.7|6512.7|6517.7|6511.7|6518.7|6512.7|6517.2|6511.2|2
1623758880000|2021-06-15 12:08:00|6518|6512|6518.5|6512.5|6518.5|6512.5|6518|6512|0
1623758890000|2021-06-15 12:08:10|6518.2|6512.2|6518|6512|6518.2|6512.2|6517.7|6511.7|0
1623758900000|2021-06-15 12:08:20|6518.7|6512.7|6518.9|6512.9|6518.9|6512.9|6518.7|6512.7|1
1623758910000|2021-06-15 12:08:30|6519.4|6513.4|6519.4|6513.4|6519.4|6513.4|6519.4|6513.4|0
1623758920000|2021-06-15 12:08:40|6519|6513|6519|6513|6519.2|6513.2|6519|6513|1
1623758930000|2021-06-15 12:08:50|6518.7|6512.7|6518.7|6512.7|6518.7|6512.7|6518.7|6512.7|0
1623758970000|2021-06-15 12:09:30|6519.3|6513.3|6520|6514|6520|6514|6519.3|6513.3|5
1623758980000|2021-06-15 12:09:40|6521.3|6515.3|6520.8|6514.8|6521.3|6515.3|6520.8|6514.8|0
1623758990000|2021-06-15 12:09:50|6521.2|6515.2|6521.3|6515.3|6521.3|6515.3|6521.2|6515.2|0
1623759000000|2021-06-15 12:10:00|6521.2|6515.2|6518|6512|6521.2|6515.2|6518|6512|4
1623759010000|2021-06-15 12:10:10|6517.9|6511.9|6517.5|6511.5|6517.9|6511.9|6517.5|6511.5|0
1623759020000|2021-06-15 12:10:20|6518|6512|6518|6512|6518|6512|6517|6511|4
1623759030000|2021-06-15 12:10:30|6518.5|6512.5|6518.5|6512.5|6518.5|6512.5|6518.5|6512.5|1
1623759040000|2021-06-15 12:10:40|6519.3|6513.3|6518.8|6512.8|6519.3|6513.3|6518.8|6512.8|0
1623759050000|2021-06-15 12:10:50|6518|6512|6518.6|6512.6|6518.6|6512.6|6518|6512|2
1623759060000|2021-06-15 12:11:00|6518.8|6512.8|6518.8|6512.8|6518.8|6512.8|6518.8|6512.8|0
1623759070000|2021-06-15 12:11:10|6518.3|6512.3|6518|6512|6518.3|6512.3|6517.5|6511.5|2
1623759090000|2021-06-15 12:11:30|6518.1|6512.1|6518.3|6512.3|6518.3|6512.3|6518.1|6512.1|1
1623759100000|2021-06-15 12:11:40|6518.6|6512.6|6517.3|6511.3|6518.6|6512.6|6517|6511|2
1623759110000|2021-06-15 12:11:50|6517.8|6511.8|6517.3|6511.3|6517.8|6511.8|6517.3|6511.3|5
1623759120000|2021-06-15 12:12:00|6517.8|6511.8|6517.3|6511.3|6517.8|6511.8|6517.3|6511.3|1
1623759130000|2021-06-15 12:12:10|6516.7|6510.7|6516.7|6510.7|6516.7|6510.7|6516.2|6510.2|2
1623759140000|2021-06-15 12:12:20|6516.4|6510.4|6516.7|6510.7|6516.7|6510.7|6516.2|6510.2|5
1623759150000|2021-06-15 12:12:30|6516.2|6510.2|6517.4|6511.4|6517.4|6511.4|6516.2|6510.2|4
1623759160000|2021-06-15 12:12:40|6516.6|6510.6|6516.5|6510.5|6516.8|6510.8|6516.2|6510.2|6
1623759170000|2021-06-15 12:12:50|6516.3|6510.3|6515.7|6509.7|6516.3|6510.3|6515.7|6509.7|9
1623759180000|2021-06-15 12:13:00|6516.3|6510.3|6516.2|6510.2|6517|6511|6516.2|6510.2|5
1623759190000|2021-06-15 12:13:10|6515.7|6509.7|6515.7|6509.7|6516.2|6510.2|6515.7|6509.7|4
1623759200000|2021-06-15 12:13:20|6512|6506|6514.3|6508.3|6514.3|6508.3|6512|6506|13
1623759210000|2021-06-15 12:13:30|6514.7|6508.7|6514.8|6508.8|6514.8|6508.8|6514.7|6508.7|11
1623759230000|2021-06-15 12:13:50|6515.3|6509.3|6515.3|6509.3|6515.3|6509.3|6515.3|6509.3|0
1623759250000|2021-06-15 12:14:10|6513.3|6507.3|6513.3|6507.3|6513.3|6507.3|6513.3|6507.3|4
1623759260000|2021-06-15 12:14:20|6512.3|6506.3|6512.7|6506.7|6513.6|6507.6|6512.2|6506.2|8
1623759270000|2021-06-15 12:14:30|6512.6|6506.6|6512.2|6506.2|6512.6|6506.6|6511.7|6505.7|1
1623759280000|2021-06-15 12:14:40|6512.1|6506.1|6510.7|6504.7|6512.1|6506.1|6510.5|6504.5|12
1623759290000|2021-06-15 12:14:50|6510.4|6504.4|6512.2|6506.2|6512.2|6506.2|6510.4|6504.4|1
1623759300000|2021-06-15 12:15:00|6511.7|6505.7|6512.2|6506.2|6512.2|6506.2|6511.7|6505.7|1
1623759310000|2021-06-15 12:15:10|6514.2|6508.2|6516.6|6510.6|6516.8|6510.8|6514.2|6508.2|3
1623759320000|2021-06-15 12:15:20|6515.9|6509.9|6515.9|6509.9|6515.9|6509.9|6515.7|6509.7|0
1623759330000|2021-06-15 12:15:30|6516.9|6510.9|6517.9|6511.9|6517.9|6511.9|6516.5|6510.5|1
1623759340000|2021-06-15 12:15:40|6518|6512|6518.1|6512.1|6518.1|6512.1|6518|6512|0
1623759350000|2021-06-15 12:15:50|6517.6|6511.6|6517.6|6511.6|6517.6|6511.6|6517.6|6511.6|1
1623759360000|2021-06-15 12:16:00|6518|6512|6518.1|6512.1|6518.1|6512.1|6518|6512|0
1623759370000|2021-06-15 12:16:10|6518|6512|6517.2|6511.2|6518.1|6512.1|6517.2|6511.2|1
1623759390000|2021-06-15 12:16:30|6518.1|6512.1|6518.1|6512.1|6518.1|6512.1|6518.1|6512.1|2
1623759400000|2021-06-15 12:16:40|6518.7|6512.7|6518.6|6512.6|6518.7|6512.7|6518.6|6512.6|3
1623759410000|2021-06-15 12:16:50|6518.5|6512.5|6519.6|6513.6|6519.6|6513.6|6518.5|6512.5|4
1623759420000|2021-06-15 12:17:00|6520.7|6514.7|6520.9|6514.9|6521.1|6515.1|6520.5|6514.5|6
1623759430000|2021-06-15 12:17:10|6521.6|6515.6|6523.5|6517.5|6523.5|6517.5|6521.6|6515.6|10
1623759440000|2021-06-15 12:17:20|6523.9|6517.9|6527.1|6521.1|6527.1|6521.1|6523.9|6517.9|3
1623759450000|2021-06-15 12:17:30|6528.4|6522.4|6530|6524|6530|6524|6528.4|6522.4|4
1623759460000|2021-06-15 12:17:40|6530.9|6524.9|6534|6528|6534.9|6528.9|6530.9|6524.9|25
1623759470000|2021-06-15 12:17:50|6534.2|6528.2|6534.2|6528.2|6535.5|6529.5|6534.2|6528.2|0
1623759480000|2021-06-15 12:18:00|6533.8|6527.8|6534.3|6528.3|6534.5|6528.5|6533.8|6527.8|0
1623759490000|2021-06-15 12:18:10|6534.4|6528.4|6535.7|6529.7|6535.7|6529.7|6534.4|6528.4|0
1623759500000|2021-06-15 12:18:20|6535.5|6529.5|6535.3|6529.3|6535.5|6529.5|6535.3|6529.3|3
1623759510000|2021-06-15 12:18:30|6534.5|6528.5|6534.5|6528.5|6534.5|6528.5|6534.5|6528.5|0
1623759520000|2021-06-15 12:18:40|6534.4|6528.4|6534.8|6528.8|6535.7|6529.7|6533.9|6527.9|1
1623759530000|2021-06-15 12:18:50|6534.9|6528.9|6533.8|6527.8|6534.9|6528.9|6533.8|6527.8|1
1623759540000|2021-06-15 12:19:00|6534.1|6528.1|6534.9|6528.9|6534.9|6528.9|6533.8|6527.8|1
1623759550000|2021-06-15 12:19:10|6535.9|6529.9|6535.3|6529.3|6535.9|6529.9|6535.3|6529.3|1
1623759570000|2021-06-15 12:19:30|6536.3|6530.3|6535.9|6529.9|6536.3|6530.3|6535.9|6529.9|1
1623759580000|2021-06-15 12:19:40|6536.2|6530.2|6537|6531|6537.9|6531.9|6536.2|6530.2|1
1623759590000|2021-06-15 12:19:50|6536.2|6530.2|6536.5|6530.5|6537.2|6531.2|6535.9|6529.9|2
1623759600000|2021-06-15 12:20:00|6536.7|6530.7|6536.7|6530.7|6536.7|6530.7|6536.7|6530.7|0
1623759610000|2021-06-15 12:20:10|6536.5|6530.5|6536.2|6530.2|6536.5|6530.5|6536.2|6530.2|0
1623759620000|2021-06-15 12:20:20|6536|6530|6535.5|6529.5|6536|6530|6535.5|6529.5|0
1623759640000|2021-06-15 12:20:40|6535.4|6529.4|6535.7|6529.7|6535.7|6529.7|6534.7|6528.7|1
1623759650000|2021-06-15 12:20:50|6535.5|6529.5|6536|6530|6536|6530|6535.5|6529.5|1
1623759660000|2021-06-15 12:21:00|6535.9|6529.9|6537.5|6531.5|6537.5|6531.5|6535.9|6529.9|0
1623759680000|2021-06-15 12:21:20|6537.2|6531.2|6537.7|6531.7|6537.7|6531.7|6537.2|6531.2|1
1623759690000|2021-06-15 12:21:30|6537.3|6531.3|6537.3|6531.3|6537.3|6531.3|6537.3|6531.3|0
1623759700000|2021-06-15 12:21:40|6537.7|6531.7|6539.4|6533.4|6539.4|6533.4|6537.7|6531.7|4
1623759710000|2021-06-15 12:21:50|6539.5|6533.5|6539|6533|6539.5|6533.5|6539|6533|0
1623759720000|2021-06-15 12:22:00|6538.5|6532.5|6538.5|6532.5|6539.5|6533.5|6538.4|6532.4|2
1623759730000|2021-06-15 12:22:10|6538.2|6532.2|6539|6533|6539|6533|6538|6532|0
1623759740000|2021-06-15 12:22:20|6539.4|6533.4|6540.6|6534.6|6541|6535|6539.4|6533.4|2
1623759750000|2021-06-15 12:22:30|6540.5|6534.5|6540.5|6534.5|6540.5|6534.5|6540.5|6534.5|0
1623759760000|2021-06-15 12:22:40|6541|6535|6541.5|6535.5|6541.5|6535.5|6539.9|6533.9|4
1623759770000|2021-06-15 12:22:50|6541.1|6535.1|6542|6536|6542.1|6536.1|6541.1|6535.1|8
1623759780000|2021-06-15 12:23:00|6542.5|6536.5|6542.1|6536.1|6544.6|6538.6|6542.1|6536.1|4
1623759790000|2021-06-15 12:23:10|6543.1|6537.1|6540|6534|6543.1|6537.1|6540|6534|2
1623759800000|2021-06-15 12:23:20|6539.6|6533.6|6538.5|6532.5|6539.6|6533.6|6538.5|6532.5|0
1623759810000|2021-06-15 12:23:30|6538.9|6532.9|6536.8|6530.8|6538.9|6532.9|6535.8|6529.8|6
1623759820000|2021-06-15 12:23:40|6536.4|6530.4|6543.6|6537.6|6543.6|6537.6|6536.4|6530.4|13
1623759830000|2021-06-15 12:23:50|6544.3|6538.3|6545.1|6539.1|6545.6|6539.6|6544.3|6538.3|0
1623759840000|2021-06-15 12:24:00|6545|6539|6545|6539|6545|6539|6545|6539|0
1623759850000|2021-06-15 12:24:10|6544.6|6538.6|6544|6538|6544.6|6538.6|6544|6538|0
1623759860000|2021-06-15 12:24:20|6543.9|6537.9|6542|6536|6543.9|6537.9|6542|6536|3
1623759880000|2021-06-15 12:24:40|6541.9|6535.9|6541.5|6535.5|6541.9|6535.9|6541.4|6535.4|1
1623759890000|2021-06-15 12:24:50|6541.4|6535.4|6540.5|6534.5|6541.4|6535.4|6540.5|6534.5|3
1623759900000|2021-06-15 12:25:00|6541|6535|6541|6535|6541.4|6535.4|6541|6535|0
1623759920000|2021-06-15 12:25:20|6540|6534|6541.5|6535.5|6541.5|6535.5|6539.6|6533.6|1
1623759930000|2021-06-15 12:25:30|6541.4|6535.4|6541|6535|6541.4|6535.4|6541|6535|0
1623759940000|2021-06-15 12:25:40|6540.9|6534.9|6540|6534|6540.9|6534.9|6540|6534|0
1623759950000|2021-06-15 12:25:50|6540.1|6534.1|6542.1|6536.1|6542.4|6536.4|6540.1|6534.1|3
1623759960000|2021-06-15 12:26:00|6542.5|6536.5|6540.5|6534.5|6542.5|6536.5|6540.5|6534.5|3
1623759980000|2021-06-15 12:26:20|6541|6535|6541|6535|6541|6535|6541|6535|0
1623760000000|2021-06-15 12:26:40|6540.9|6534.9|6542|6536|6542|6536|6540|6534|2
1623760010000|2021-06-15 12:26:50|6541.5|6535.5|6540.6|6534.6|6541.5|6535.5|6540.1|6534.1|1
1623760020000|2021-06-15 12:27:00|6546.1|6540.1|6545|6539|6546.1|6540.1|6545|6539|18
1623760030000|2021-06-15 12:27:10|6544.1|6538.1|6546.1|6540.1|6546.1|6540.1|6544.1|6538.1|2
1623760050000|2021-06-15 12:27:30|6547|6541|6545|6539|6547|6541|6545|6539|5
1623760060000|2021-06-15 12:27:40|6545.4|6539.4|6544.7|6538.7|6545.4|6539.4|6544.7|6538.7|5
1623760070000|2021-06-15 12:27:50|6545.5|6539.5|6545.7|6539.7|6545.7|6539.7|6545.2|6539.2|2
1623760080000|2021-06-15 12:28:00|6545.2|6539.2|6547.7|6541.7|6547.7|6541.7|6545.2|6539.2|22
1623760090000|2021-06-15 12:28:10|6547.6|6541.6|6548.2|6542.2|6548.2|6542.2|6547.4|6541.4|1
1623760130000|2021-06-15 12:28:50|6547.2|6541.2|6546.7|6540.7|6547.2|6541.2|6546.7|6540.7|3
1623760140000|2021-06-15 12:29:00|6547.5|6541.5|6546|6540|6547.9|6541.9|6545.6|6539.6|7
1623760150000|2021-06-15 12:29:10|6546.5|6540.5|6546.2|6540.2|6546.6|6540.6|6546.2|6540.2|0
1623760160000|2021-06-15 12:29:20|6546.6|6540.6|6546.2|6540.2|6547.2|6541.2|6546.2|6540.2|1
1623760170000|2021-06-15 12:29:30|6546.6|6540.6|6546.6|6540.6|6546.6|6540.6|6546.6|6540.6|0
1623760180000|2021-06-15 12:29:40|6547|6541|6546.2|6540.2|6547|6541|6546.2|6540.2|0
1623760190000|2021-06-15 12:29:50|6546.4|6540.4|6549.9|6543.9|6549.9|6543.9|6546.4|6540.4|2
1623760220000|2021-06-15 12:30:20|6550.7|6544.7|6553.2|6547.2|6553.6|6547.6|6550.7|6544.7|2
1623760230000|2021-06-15 12:30:30|6553.1|6547.1|6553.2|6547.2|6553.2|6547.2|6552.7|6546.7|1
1623760240000|2021-06-15 12:30:40|6553.1|6547.1|6551.4|6545.4|6553.1|6547.1|6551.4|6545.4|2
1623760260000|2021-06-15 12:31:00|6551.2|6545.2|6547.4|6541.4|6551.2|6545.2|6547.4|6541.4|24
1623760270000|2021-06-15 12:31:10|6545.7|6539.7|6544|6538|6546.1|6540.1|6544|6538|15
1623760290000|2021-06-15 12:31:30|6543.8|6537.8|6544.1|6538.1|6544.1|6538.1|6543.5|6537.5|8
1623760300000|2021-06-15 12:31:40|6544.5|6538.5|6544|6538|6545.1|6539.1|6543.8|6537.8|4
1623760310000|2021-06-15 12:31:50|6543.8|6537.8|6543.3|6537.3|6544.1|6538.1|6543.3|6537.3|9
1623760320000|2021-06-15 12:32:00|6543|6537|6544.8|6538.8|6545.1|6539.1|6543|6537|11
1623760330000|2021-06-15 12:32:10|6543.7|6537.7|6543|6537|6544.1|6538.1|6543|6537|0
1623760340000|2021-06-15 12:32:20|6543.5|6537.5|6544.4|6538.4|6545.6|6539.6|6543.5|6537.5|4
1623760350000|2021-06-15 12:32:30|6544.7|6538.7|6547.7|6541.7|6547.7|6541.7|6544.7|6538.7|2
1623760360000|2021-06-15 12:32:40|6546.8|6540.8|6545|6539|6546.8|6540.8|6545|6539|3
1623760370000|2021-06-15 12:32:50|6544.5|6538.5|6543|6537|6544.5|6538.5|6543|6537|2
1623760380000|2021-06-15 12:33:00|6542.7|6536.7|6543.2|6537.2|6543.2|6537.2|6542.7|6536.7|2
1623760390000|2021-06-15 12:33:10|6542.7|6536.7|6542.4|6536.4|6542.7|6536.7|6542.1|6536.1|1
1623760400000|2021-06-15 12:33:20|6542.3|6536.3|6541.8|6535.8|6542.3|6536.3|6541.3|6535.3|10
1623760410000|2021-06-15 12:33:30|6540.8|6534.8|6541.4|6535.4|6542.1|6536.1|6540.8|6534.8|8
1623760420000|2021-06-15 12:33:40|6541.9|6535.9|6541.9|6535.9|6541.9|6535.9|6541.4|6535.4|0
1623760430000|2021-06-15 12:33:50|6541.8|6535.8|6541.4|6535.4|6541.8|6535.8|6541.4|6535.4|1
1623760440000|2021-06-15 12:34:00|6541.8|6535.8|6541.9|6535.9|6541.9|6535.9|6541.8|6535.8|6
1623760450000|2021-06-15 12:34:10|6542.4|6536.4|6542.7|6536.7|6542.7|6536.7|6542.1|6536.1|0
1623760460000|2021-06-15 12:34:20|6543.8|6537.8|6542.6|6536.6|6543.8|6537.8|6542.3|6536.3|2
1623760470000|2021-06-15 12:34:30|6542.2|6536.2|6541.4|6535.4|6542.2|6536.2|6541.4|6535.4|1
1623760480000|2021-06-15 12:34:40|6540.8|6534.8|6536.3|6530.3|6540.8|6534.8|6534.9|6528.9|6
1623760490000|2021-06-15 12:34:50|6537.7|6531.7|6539.7|6533.7|6539.7|6533.7|6537.7|6531.7|6
1623760500000|2021-06-15 12:35:00|6539.8|6533.8|6537.7|6531.7|6539.8|6533.8|6537.7|6531.7|4
1623760520000|2021-06-15 12:35:20|6537.5|6531.5|6534.4|6528.4|6537.5|6531.5|6534.4|6528.4|2
1623760530000|2021-06-15 12:35:30|6534.2|6528.2|6536.3|6530.3|6536.3|6530.3|6533.8|6527.8|5
1623760540000|2021-06-15 12:35:40|6536.6|6530.6|6533.9|6527.9|6536.6|6530.6|6533.9|6527.9|13
1623760550000|2021-06-15 12:35:50|6535.3|6529.3|6532.6|6526.6|6535.3|6529.3|6532.6|6526.6|10
1623760560000|2021-06-15 12:36:00|6532.4|6526.4|6523.8|6517.8|6532.4|6526.4|6522.8|6516.8|10
1623760570000|2021-06-15 12:36:10|6523.7|6517.7|6528.9|6522.9|6528.9|6522.9|6523.5|6517.5|8
1623760580000|2021-06-15 12:36:20|6529.3|6523.3|6532.7|6526.7|6533.6|6527.6|6528.3|6522.3|15
1623760590000|2021-06-15 12:36:30|6532.8|6526.8|6532.1|6526.1|6532.8|6526.8|6530.7|6524.7|5
1623760600000|2021-06-15 12:36:40|6531.7|6525.7|6531.7|6525.7|6531.7|6525.7|6531.7|6525.7|0
1623760610000|2021-06-15 12:36:50|6531.8|6525.8|6529.4|6523.4|6532.6|6526.6|6529.4|6523.4|14
1623760620000|2021-06-15 12:37:00|6529.5|6523.5|6527.5|6521.5|6529.5|6523.5|6527.5|6521.5|4
1623760630000|2021-06-15 12:37:10|6525.5|6519.5|6522.9|6516.9|6525.5|6519.5|6522.4|6516.4|12
1623760640000|2021-06-15 12:37:20|6523|6517|6520|6514|6524|6518|6520|6514|8
1623760650000|2021-06-15 12:37:30|6519.7|6513.7|6517.3|6511.3|6519.7|6513.7|6517.2|6511.2|10
1623760660000|2021-06-15 12:37:40|6516.8|6510.8|6517.2|6511.2|6517.2|6511.2|6516.8|6510.8|1
1623760670000|2021-06-15 12:37:50|6520.3|6514.3|6521.9|6515.9|6521.9|6515.9|6520.3|6514.3|5
1623760680000|2021-06-15 12:38:00|6521.7|6515.7|6516.7|6510.7|6521.7|6515.7|6516.7|6510.7|6
1623760690000|2021-06-15 12:38:10|6516.8|6510.8|6522|6516|6522|6516|6516.8|6510.8|9
1623760700000|2021-06-15 12:38:20|6522.4|6516.4|6523.2|6517.2|6523.7|6517.7|6522.4|6516.4|3
1623760710000|2021-06-15 12:38:30|6523.3|6517.3|6519.3|6513.3|6523.3|6517.3|6519.3|6513.3|4
1623760720000|2021-06-15 12:38:40|6519.8|6513.8|6518.3|6512.3|6519.8|6513.8|6518.1|6512.1|2
1623760730000|2021-06-15 12:38:50|6518.1|6512.1|6517.3|6511.3|6518.1|6512.1|6517.3|6511.3|0
1623760740000|2021-06-15 12:39:00|6518.8|6512.8|6522|6516|6522|6516|6518.8|6512.8|5
1623760750000|2021-06-15 12:39:10|6521.7|6515.7|6522|6516|6522.7|6516.7|6520.9|6514.9|0
1623760770000|2021-06-15 12:39:30|6521.7|6515.7|6522.2|6516.2|6522.2|6516.2|6521.7|6515.7|1
1623760780000|2021-06-15 12:39:40|6522.5|6516.5|6521.9|6515.9|6522.5|6516.5|6521.7|6515.7|4
1623760790000|2021-06-15 12:39:50|6521.4|6515.4|6518.8|6512.8|6521.4|6515.4|6518.1|6512.1|8
1623760800000|2021-06-15 12:40:00|6518.3|6512.3|6516.2|6510.2|6518.3|6512.3|6516.2|6510.2|4
1623760810000|2021-06-15 12:40:10|6516.5|6510.5|6519.3|6513.3|6519.3|6513.3|6516.5|6510.5|1
1623760820000|2021-06-15 12:40:20|6518.2|6512.2|6519.8|6513.8|6521|6515|6518.2|6512.2|8
1623760830000|2021-06-15 12:40:30|6519.7|6513.7|6518.8|6512.8|6519.7|6513.7|6518.4|6512.4|2
1623760840000|2021-06-15 12:40:40|6518.4|6512.4|6516.9|6510.9|6518.4|6512.4|6516.9|6510.9|3
1623760850000|2021-06-15 12:40:50|6515.9|6509.9|6515.4|6509.4|6517|6511|6515.4|6509.4|4
1623760860000|2021-06-15 12:41:00|6515.7|6509.7|6517.5|6511.5|6517.5|6511.5|6515.7|6509.7|7
1623760870000|2021-06-15 12:41:10|6517.9|6511.9|6515.5|6509.5|6517.9|6511.9|6514.4|6508.4|1
1623760880000|2021-06-15 12:41:20|6516|6510|6514.6|6508.6|6516|6510|6512|6506|10
1623760890000|2021-06-15 12:41:30|6514.1|6508.1|6515.1|6509.1|6515.1|6509.1|6513.4|6507.4|7
1623760900000|2021-06-15 12:41:40|6515.3|6509.3|6515.6|6509.6|6517.1|6511.1|6515.3|6509.3|3
1623760910000|2021-06-15 12:41:50|6515.3|6509.3|6514.1|6508.1|6515.3|6509.3|6514.1|6508.1|9
1623760920000|2021-06-15 12:42:00|6514|6508|6516.6|6510.6|6516.6|6510.6|6514|6508|24
1623760930000|2021-06-15 12:42:10|6516.8|6510.8|6516.8|6510.8|6516.8|6510.8|6516.8|6510.8|0
1623760940000|2021-06-15 12:42:20|6516|6510|6517.1|6511.1|6517.1|6511.1|6516|6510|0
1623760960000|2021-06-15 12:42:40|6516.8|6510.8|6516.8|6510.8|6516.8|6510.8|6516.8|6510.8|0
1623760970000|2021-06-15 12:42:50|6519.1|6513.1|6519.8|6513.8|6519.8|6513.8|6518.4|6512.4|3
1623760980000|2021-06-15 12:43:00|6519.4|6513.4|6520.8|6514.8|6523|6517|6519.4|6513.4|4
1623760990000|2021-06-15 12:43:10|6520.6|6514.6|6523.4|6517.4|6523.4|6517.4|6520.6|6514.6|5
1623761000000|2021-06-15 12:43:20|6524.2|6518.2|6521.8|6515.8|6527.9|6518.9|6521.4|6515.4|1
1623761010000|2021-06-15 12:43:30|6521.4|6515.4|6520.1|6514.1|6521.4|6515.4|6519.8|6513.8|1
1623761020000|2021-06-15 12:43:40|6520|6514|6520.1|6514.1|6521.8|6515.8|6519.8|6513.8|4
1623761030000|2021-06-15 12:43:50|6519.8|6513.8|6518.9|6512.9|6519.8|6513.8|6517.8|6511.8|3
1623761040000|2021-06-15 12:44:00|6519.6|6513.6|6520.1|6514.1|6520.4|6514.4|6518.6|6512.6|4
1623761050000|2021-06-15 12:44:10|6519.8|6513.8|6520.7|6514.7|6520.7|6514.7|6519.2|6513.2|2
1623761060000|2021-06-15 12:44:20|6520.8|6514.8|6523.2|6517.2|6524.4|6517.2|6520.8|6514.4|0
1623761070000|2021-06-15 12:44:30|6523.1|6517.1|6522.1|6516.1|6523.1|6517.1|6521.3|6515.3|2
1623761080000|2021-06-15 12:44:40|6522.9|6516.9|6526|6520|6526.9|6520.9|6520.9|6514.9|12
1623761090000|2021-06-15 12:44:50|6525.7|6519.7|6523.6|6517.6|6526.3|6520.3|6523.1|6517.1|10
1623763800000|2021-06-15 13:30:00|6509.7|6503.7|6487.2|6481.2|6511.3|6505.3|6485.7|6479.7|232
1623763810000|2021-06-15 13:30:10|6487.6|6481.6|6479.6|6473.6|6487.6|6481.6|6476.4|6470.4|108
1623763820000|2021-06-15 13:30:20|6479.1|6473.1|6475.4|6469.4|6483.7|6477.7|6475.4|6469.4|81
1623763830000|2021-06-15 13:30:30|6474.3|6468.3|6463.4|6457.4|6475.1|6469.1|6462.3|6456.3|53
1623763840000|2021-06-15 13:30:40|6463.1|6457.1|6467.7|6461.7|6468.4|6462.4|6460.8|6454.8|71
1623763850000|2021-06-15 13:30:50|6466.7|6460.7|6474.7|6468.7|6477.9|6471.9|6464.7|6458.7|48
1623763860000|2021-06-15 13:31:00|6471.6|6465.6|6473.4|6467.4|6474.4|6468.4|6466.3|6460.3|43
1623763870000|2021-06-15 13:31:10|6473.1|6467.1|6473.7|6467.7|6477.8|6471.8|6470.3|6464.3|24
1623763880000|2021-06-15 13:31:20|6473.6|6467.6|6467|6461|6475.8|6469.8|6466.6|6460.6|28
1623763890000|2021-06-15 13:31:30|6466.6|6460.6|6458.2|6452.2|6466.6|6460.6|6453.9|6447.9|76
1623763900000|2021-06-15 13:31:40|6457.7|6451.7|6445.2|6439.2|6457.7|6451.7|6443.9|6437.9|55
1623763910000|2021-06-15 13:31:50|6446.8|6440.8|6451.4|6445.4|6455.9|6449.9|6444.8|6438.8|41
1623763920000|2021-06-15 13:32:00|6451.7|6445.7|6448.8|6442.8|6456.9|6450.9|6448.8|6442.8|32
1623763930000|2021-06-15 13:32:10|6447.8|6441.8|6429.7|6423.7|6447.8|6441.8|6427.2|6421.2|52
1623763940000|2021-06-15 13:32:20|6429.8|6423.8|6429.4|6423.4|6429.8|6423.8|6424.4|6418.4|45
1623763950000|2021-06-15 13:32:30|6432.6|6426.6|6434.7|6428.7|6434.9|6428.9|6428.3|6422.3|19
1623763960000|2021-06-15 13:32:40|6433.9|6427.9|6433.1|6427.1|6433.9|6427.9|6431.1|6425.1|12
1623763970000|2021-06-15 13:32:50|6431.3|6425.3|6425.5|6419.5|6431.3|6425.3|6424.7|6418.7|21
1623763980000|2021-06-15 13:33:00|6425.1|6419.1|6424.1|6418.1|6427.1|6421.1|6422.7|6416.7|32
1623763990000|2021-06-15 13:33:10|6423.6|6417.6|6433.1|6427.1|6438.7|6432.7|6422.4|6416.4|32
1623764000000|2021-06-15 13:33:20|6432.7|6426.7|6445|6439|6445|6439|6432.1|6426.1|48
1623764010000|2021-06-15 13:33:30|6444.5|6438.5|6439.8|6433.8|6445|6439|6438.7|6432.7|36
1623764020000|2021-06-15 13:33:40|6441.8|6435.8|6433.2|6427.2|6443.6|6437.6|6433.2|6427.2|31
1623764030000|2021-06-15 13:33:50|6432.8|6426.8|6437.3|6431.3|6437.3|6431.3|6431|6425|28
1623764040000|2021-06-15 13:34:00|6439.6|6433.6|6443.3|6437.3|6443.8|6437.8|6437.2|6431.2|24
1623764050000|2021-06-15 13:34:10|6442.5|6436.5|6444.1|6438.1|6449.6|6443.6|6441.6|6435.6|67
1623764060000|2021-06-15 13:34:20|6444.5|6438.5|6445|6439|6445.8|6439.8|6435.7|6429.7|47
1623764070000|2021-06-15 13:34:30|6445.8|6439.8|6443.1|6437.1|6448.5|6442.5|6441.6|6435.6|35
1623764080000|2021-06-15 13:34:40|6442.7|6436.7|6445|6439|6445.9|6439.9|6440.8|6434.8|19
1623764090000|2021-06-15 13:34:50|6445.2|6439.2|6440.8|6434.8|6446.5|6440.5|6437.2|6431.2|34
1623764100000|2021-06-15 13:35:00|6441.2|6435.2|6437.6|6431.6|6441.6|6435.6|6435.5|6429.5|18
1623764110000|2021-06-15 13:35:10|6437.1|6431.1|6429.2|6423.2|6437.1|6431.1|6429.2|6423.2|66
1623764120000|2021-06-15 13:35:20|6429.1|6423.1|6430.4|6424.4|6433.8|6427.8|6424.9|6418.9|29
1623764130000|2021-06-15 13:35:30|6430.1|6424.1|6428.8|6422.8|6431.2|6425.2|6428.3|6422.3|38
1623764140000|2021-06-15 13:35:40|6429.8|6423.8|6427.1|6421.1|6431.2|6425.2|6426.9|6420.9|16
1623764150000|2021-06-15 13:35:50|6427.9|6421.9|6428.8|6422.8|6430.9|6424.9|6427.9|6421.9|18
1623764160000|2021-06-15 13:36:00|6428.3|6422.3|6422.8|6416.8|6428.3|6422.3|6422.3|6416.3|40
1623764170000|2021-06-15 13:36:10|6422.4|6416.4|6421.7|6415.7|6423.8|6417.8|6418.8|6412.8|54
1623764180000|2021-06-15 13:36:20|6421.5|6415.5|6419.4|6413.4|6421.7|6415.7|6417.9|6411.9|31
1623764190000|2021-06-15 13:36:30|6418.2|6412.2|6423.9|6417.9|6424.7|6418.7|6417.9|6411.9|23
1623764200000|2021-06-15 13:36:40|6424.7|6418.7|6422.6|6416.6|6425.2|6419.2|6421.1|6415.1|14
1623764210000|2021-06-15 13:36:50|6423.1|6417.1|6416.7|6410.7|6425.2|6419.2|6416.3|6410.3|30
1623764220000|2021-06-15 13:37:00|6417.1|6411.1|6414.1|6408.1|6417.6|6411.6|6413.3|6407.3|52
1623764230000|2021-06-15 13:37:10|6413.2|6407.2|6414.6|6408.6|6416.9|6410.9|6413.2|6407.2|21
1623764240000|2021-06-15 13:37:20|6415.7|6409.7|6418.2|6412.2|6420.4|6414.4|6415.7|6409.7|28
1623764250000|2021-06-15 13:37:30|6417.8|6411.8|6420.3|6414.3|6423.6|6417.6|6417.8|6411.8|33
1623764260000|2021-06-15 13:37:40|6420.9|6414.9|6415|6409|6420.9|6414.9|6412.7|6406.7|53
1623764270000|2021-06-15 13:37:50|6415.5|6409.5|6415.7|6409.7|6415.9|6409.9|6411.5|6405.5|27
1623764280000|2021-06-15 13:38:00|6416|6410|6418.2|6412.2|6419.7|6413.7|6416|6410|32
1623764290000|2021-06-15 13:38:10|6417.7|6411.7|6410.3|6404.3|6417.7|6411.7|6407.1|6401.1|56
1623764300000|2021-06-15 13:38:20|6410|6404|6399.9|6393.9|6410|6404|6398.6|6392.6|47
1623764310000|2021-06-15 13:38:30|6400.4|6394.4|6399|6393|6403.8|6397.8|6396.1|6390.1|52
1623764320000|2021-06-15 13:38:40|6399.1|6393.1|6404.4|6398.4|6404.4|6398.4|6399.1|6393.1|26
1623764330000|2021-06-15 13:38:50|6403.1|6397.1|6400.5|6394.5|6403.1|6397.1|6400.5|6394.5|11
1623764340000|2021-06-15 13:39:00|6400.9|6394.9|6404|6398|6405.6|6399.6|6398.8|6392.8|46
1623764350000|2021-06-15 13:39:10|6403.6|6397.6|6403.9|6397.9|6407.1|6401.1|6402.6|6396.6|21
1623764360000|2021-06-15 13:39:20|6404.8|6398.8|6401.1|6395.1|6404.8|6398.8|6399.1|6393.1|17
1623764370000|2021-06-15 13:39:30|6400.8|6394.8|6404.1|6398.1|6404.1|6398.1|6397.3|6391.3|61
1623764380000|2021-06-15 13:39:40|6403.8|6397.8|6403.6|6397.6|6404.1|6398.1|6401.8|6395.8|15
1623764390000|2021-06-15 13:39:50|6404.6|6398.6|6404.7|6398.7|6408.6|6402.6|6404.6|6398.6|33
1623764400000|2021-06-15 13:40:00|6404.9|6398.9|6408.1|6402.1|6408.1|6402.1|6402.2|6396.2|27
1623764410000|2021-06-15 13:40:10|6409.1|6403.1|6407.6|6401.6|6411.3|6405.3|6406.6|6400.6|49
1623764420000|2021-06-15 13:40:20|6408|6402|6397.9|6391.9|6408|6402|6397.3|6391.3|43
1623764430000|2021-06-15 13:40:30|6398|6392|6399.3|6393.3|6400.8|6394.8|6397.8|6391.8|6
1623764440000|2021-06-15 13:40:40|6399.6|6393.6|6399.3|6393.3|6400.3|6394.3|6399.3|6393.3|3
1623764450000|2021-06-15 13:40:50|6399.8|6393.8|6398.1|6392.1|6399.8|6393.8|6395.3|6389.3|18
1623764460000|2021-06-15 13:41:00|6400|6394|6398.7|6392.7|6401.4|6395.4|6398.7|6392.7|24
1623764470000|2021-06-15 13:41:10|6398.4|6392.4|6391.5|6385.5|6398.4|6392.4|6391.5|6385.5|14
1623764480000|2021-06-15 13:41:20|6391|6385|6390.1|6384.1|6391|6385|6388.6|6382.6|25
1623764490000|2021-06-15 13:41:30|6389.6|6383.6|6390.6|6384.6|6391.1|6385.1|6387.7|6381.7|24
1623764500000|2021-06-15 13:41:40|6390.5|6384.5|6391.1|6385.1|6393.1|6387.1|6390.5|6384.5|18
1623764510000|2021-06-15 13:41:50|6390.6|6384.6|6387.5|6381.5|6390.6|6384.6|6387.4|6381.4|14
1623764520000|2021-06-15 13:42:00|6387.4|6381.4|6384.5|6378.5|6387.7|6381.7|6383.9|6377.9|94
1623764530000|2021-06-15 13:42:10|6385.4|6379.4|6386|6380|6387.4|6381.4|6383|6377|59
1623764540000|2021-06-15 13:42:20|6385.6|6379.6|6383.7|6377.7|6386.1|6380.1|6383.7|6377.7|23
1623764550000|2021-06-15 13:42:30|6383.6|6377.6|6379.5|6373.5|6384.2|6378.2|6374.5|6368.5|45
1623764560000|2021-06-15 13:42:40|6380|6374|6373.2|6367.2|6380|6374|6371.7|6365.7|49
1623764570000|2021-06-15 13:42:50|6373.1|6367.1|6374.7|6368.7|6376.7|6370.7|6371.9|6365.9|31
1623764580000|2021-06-15 13:43:00|6373.9|6367.9|6381.1|6375.1|6382.5|6376.5|6371.9|6365.9|50
1623764590000|2021-06-15 13:43:10|6381.5|6375.5|6386.1|6380.1|6386.4|6380.4|6377.9|6371.9|19
1623764600000|2021-06-15 13:43:20|6386|6380|6388.5|6382.5|6391.1|6385.1|6386|6380|18
1623764610000|2021-06-15 13:43:30|6387.6|6381.6|6389|6383|6389|6383|6382.6|6376.6|7
1623764620000|2021-06-15 13:43:40|6389.4|6383.4|6392.3|6386.3|6393.4|6387.4|6387.4|6381.4|14
1623764630000|2021-06-15 13:43:50|6393.4|6387.4|6392|6386|6395.4|6389.4|6391.9|6385.9|32
1623764640000|2021-06-15 13:44:00|6391.9|6385.9|6399.8|6393.8|6401.5|6395.5|6391.9|6385.9|25
1623764650000|2021-06-15 13:44:10|6399.9|6393.9|6397.3|6391.3|6400.3|6394.3|6395.3|6389.3|16
1623764660000|2021-06-15 13:44:20|6397.6|6391.6|6396.4|6390.4|6397.6|6391.6|6390.3|6384.3|18
1623764670000|2021-06-15 13:44:30|6396|6390|6396.2|6390.2|6397.7|6391.7|6394.7|6388.7|15
1623764680000|2021-06-15 13:44:40|6396.3|6390.3|6398.7|6392.7|6398.7|6392.7|6395.5|6389.5|6
1623764690000|2021-06-15 13:44:50|6398.9|6392.9|6399.9|6393.9|6400.6|6394.6|6398.4|6392.4|13
1623764700000|2021-06-15 13:45:00|6399.5|6393.5|6393.8|6387.8|6399.5|6393.5|6393.8|6387.8|29
1623764710000|2021-06-15 13:45:10|6393.1|6387.1|6389.7|6383.7|6393.1|6387.1|6389.4|6383.4|15
1623764720000|2021-06-15 13:45:20|6389.4|6383.4|6399.5|6393.5|6399.9|6393.9|6389.2|6383.2|27
1623764730000|2021-06-15 13:45:30|6399.1|6393.1|6398.3|6392.3|6399.4|6393.4|6396.8|6390.8|15
1623764740000|2021-06-15 13:45:40|6398.1|6392.1|6390.9|6384.9|6398.1|6392.1|6390.9|6384.9|18
1623764750000|2021-06-15 13:45:50|6390.5|6384.5|6388.5|6382.5|6390.5|6384.5|6386.8|6380.8|26
1623764760000|2021-06-15 13:46:00|6388.9|6382.9|6386.1|6380.1|6391|6385|6386.1|6380.1|24
1623764770000|2021-06-15 13:46:10|6386.7|6380.7|6393.6|6387.6|6401.6|6395.6|6385|6379|20
1623764780000|2021-06-15 13:46:20|6393.2|6387.2|6393.6|6387.6|6394.7|6388.7|6390.7|6384.7|8
1623764790000|2021-06-15 13:46:30|6393.2|6387.2|6403|6397|6403.4|6397.4|6393.2|6387.2|24
1623764800000|2021-06-15 13:46:40|6402.5|6396.5|6402.6|6396.6|6403.5|6397.5|6400.9|6394.9|30
1623764810000|2021-06-15 13:46:50|6402.3|6396.3|6398|6392|6402.3|6396.3|6395.6|6389.6|22
1623764820000|2021-06-15 13:47:00|6397.9|6391.9|6399.2|6393.2|6399.5|6393.5|6392.7|6386.7|29
1623764830000|2021-06-15 13:47:10|6397.9|6391.9|6394.2|6388.2|6397.9|6391.9|6393.6|6387.6|18
1623764840000|2021-06-15 13:47:20|6394.1|6388.1|6392.7|6386.7|6394.1|6388.1|6391.9|6385.9|11
1623764850000|2021-06-15 13:47:30|6392.9|6386.9|6390.1|6384.1|6394.1|6388.1|6389.6|6383.6|6
1623764860000|2021-06-15 13:47:40|6390.2|6384.2|6386.2|6380.2|6391.1|6385.1|6385.6|6379.6|35
1623764870000|2021-06-15 13:47:50|6386.6|6380.6|6387.4|6381.4|6387.4|6381.4|6381.9|6375.9|61
1623764880000|2021-06-15 13:48:00|6388.1|6382.1|6387.4|6381.4|6391|6385|6387.1|6381.1|20
1623764890000|2021-06-15 13:48:10|6387.7|6381.7|6385.8|6379.8|6387.7|6381.7|6385.3|6379.3|13
1623764900000|2021-06-15 13:48:20|6385.3|6379.3|6386.6|6380.6|6387.1|6381.1|6383|6377|8
1623764910000|2021-06-15 13:48:30|6387.3|6381.3|6387.2|6381.2|6387.4|6381.4|6386.3|6380.3|4
1623764920000|2021-06-15 13:48:40|6387.1|6381.1|6383.1|6377.1|6387.1|6381.1|6382.9|6376.9|12
1623764930000|2021-06-15 13:48:50|6382.6|6376.6|6382.1|6376.1|6382.6|6376.6|6382.1|6376.1|5
1623764940000|2021-06-15 13:49:00|6381.6|6375.6|6379.1|6373.1|6381.6|6375.6|6379.1|6373.1|14
1623764950000|2021-06-15 13:49:10|6379.2|6373.2|6381.3|6375.3|6381.3|6375.3|6377.1|6371.1|10
1623764960000|2021-06-15 13:49:20|6382.2|6376.2|6376.9|6370.9|6382.2|6376.2|6376.7|6370.7|12
1623764970000|2021-06-15 13:49:30|6376.6|6370.6|6377.8|6371.8|6378.6|6372.6|6376.2|6370.2|17
1623764980000|2021-06-15 13:49:40|6378.8|6372.8|6380.7|6374.7|6380.8|6374.8|6376.2|6370.2|25
1623764990000|2021-06-15 13:49:50|6380.5|6374.5|6377|6371|6381.5|6375.5|6376.5|6370.5|44
1623765000000|2021-06-15 13:50:00|6377.5|6371.5|6376.2|6370.2|6377.5|6371.5|6375|6369|10
1623765010000|2021-06-15 13:50:10|6376.6|6370.6|6377.3|6371.3|6383.1|6377.1|6376.6|6370.6|16
1623765020000|2021-06-15 13:50:20|6377.5|6371.5|6374.5|6368.5|6377.5|6371.5|6374.5|6368.5|9
1623765030000|2021-06-15 13:50:30|6374.6|6368.6|6376.2|6370.2|6376.5|6370.5|6374.6|6368.6|8
1623765040000|2021-06-15 13:50:40|6375.3|6369.3|6375.2|6369.2|6378.3|6372.3|6375.2|6369.2|15
1623765050000|2021-06-15 13:50:50|6375.3|6369.3|6378.6|6372.6|6378.6|6372.6|6375.2|6369.2|9
1623765060000|2021-06-15 13:51:00|6378.2|6372.2|6369.2|6363.2|6378.2|6372.2|6367|6361|49
1623765070000|2021-06-15 13:51:10|6368.8|6362.8|6373.4|6367.4|6373.7|6367.7|6366.2|6360.2|38
1623765080000|2021-06-15 13:51:20|6373.7|6367.7|6371|6365|6373.7|6367.7|6368.9|6362.9|15
1623765090000|2021-06-15 13:51:30|6370.9|6364.9|6367.7|6361.7|6370.9|6364.9|6367.7|6361.7|12
1623765100000|2021-06-15 13:51:40|6369.5|6363.5|6375.5|6369.5|6376.5|6370.5|6369.5|6363.5|13
1623765110000|2021-06-15 13:51:50|6375|6369|6379|6373|6379.2|6373.2|6374|6368|9
1623765120000|2021-06-15 13:52:00|6379.2|6373.2|6378.1|6372.1|6383.1|6377.1|6376.3|6370.3|30
1623765130000|2021-06-15 13:52:10|6378.2|6372.2|6378.6|6372.6|6379.4|6373.4|6378.2|6372.2|7
1623765140000|2021-06-15 13:52:20|6378.2|6372.2|6386.9|6380.9|6386.9|6380.9|6378.2|6372.2|13
1623765150000|2021-06-15 13:52:30|6387.5|6381.5|6386.1|6380.1|6388.1|6382.1|6386|6380|9
1623765160000|2021-06-15 13:52:40|6385.5|6379.5|6389.1|6383.1|6389.5|6383.5|6383.5|6377.5|19
1623765170000|2021-06-15 13:52:50|6389.6|6383.6|6396.7|6390.7|6397.5|6391.5|6389.1|6383.1|42
1623765180000|2021-06-15 13:53:00|6396.6|6390.6|6399.8|6393.8|6399.8|6393.8|6395.7|6389.7|19
1623765190000|2021-06-15 13:53:10|6399.5|6393.5|6399.5|6393.5|6401|6395|6399.5|6393.5|9
1623765200000|2021-06-15 13:53:20|6399.6|6393.6|6400|6394|6401.1|6395.1|6399.3|6393.3|5
1623765210000|2021-06-15 13:53:30|6399.9|6393.9|6401.1|6395.1|6401.7|6395.7|6399.5|6393.5|8
1623765220000|2021-06-15 13:53:40|6400.7|6394.7|6399.2|6393.2|6402.1|6396.1|6398.8|6392.8|24
1623765230000|2021-06-15 13:53:50|6399.3|6393.3|6400.3|6394.3|6400.8|6394.8|6398.8|6392.8|5
1623765240000|2021-06-15 13:54:00|6399.9|6393.9|6398|6392|6399.9|6393.9|6398|6392|22
1623765250000|2021-06-15 13:54:10|6397.9|6391.9|6399.3|6393.3|6400.8|6394.8|6397.9|6391.9|9
1623765260000|2021-06-15 13:54:20|6399.4|6393.4|6398.9|6392.9|6400.1|6394.1|6398|6392|9
1623765270000|2021-06-15 13:54:30|6400.4|6394.4|6398.9|6392.9|6400.7|6394.7|6398.3|6392.3|7
1623765280000|2021-06-15 13:54:40|6399.2|6393.2|6401.7|6395.7|6401.7|6395.7|6398.9|6392.9|10
1623765290000|2021-06-15 13:54:50|6401.3|6395.3|6399.8|6393.8|6402.9|6396.9|6399.8|6393.8|9
1623765300000|2021-06-15 13:55:00|6399.3|6393.3|6398.8|6392.8|6401.8|6395.8|6398.8|6392.8|26
1623765310000|2021-06-15 13:55:10|6399|6393|6396.8|6390.8|6399.8|6393.8|6396.1|6390.1|8
1623765320000|2021-06-15 13:55:20|6393.5|6387.5|6387.3|6381.3|6393.5|6387.5|6385.7|6379.7|36
1623765330000|2021-06-15 13:55:30|6387.2|6381.2|6388.6|6382.6|6389.8|6383.8|6387.2|6381.2|7
1623765340000|2021-06-15 13:55:40|6388.7|6382.7|6391|6385|6392|6386|6388.2|6382.2|10
1623765350000|2021-06-15 13:55:50|6390.5|6384.5|6385.8|6379.8|6391.3|6385.3|6385.5|6379.5|11
1623765360000|2021-06-15 13:56:00|6386|6380|6388.6|6382.6|6388.6|6382.6|6384.5|6378.5|22
1623765370000|2021-06-15 13:56:10|6388.5|6382.5|6388|6382|6388.5|6382.5|6387.5|6381.5|2
1623765380000|2021-06-15 13:56:20|6387.6|6381.6|6396.2|6390.2|6396.2|6390.2|6387.1|6381.1|75
1623765390000|2021-06-15 13:56:30|6398.6|6392.6|6404.9|6398.9|6407.2|6401.2|6398.2|6392.2|27
1623765400000|2021-06-15 13:56:40|6405.7|6399.7|6405.5|6399.5|6407.5|6401.5|6405|6399|12
1623765410000|2021-06-15 13:56:50|6404.9|6398.9|6403|6397|6406.9|6400.9|6402.2|6396.2|30
1623765420000|2021-06-15 13:57:00|6403.4|6397.4|6406.4|6400.4|6406.4|6400.4|6399.2|6393.2|14
1623765430000|2021-06-15 13:57:10|6406.2|6400.2|6409.7|6403.7|6410.1|6404.1|6406.2|6400.2|15
1623765440000|2021-06-15 13:57:20|6409.2|6403.2|6410.6|6404.6|6410.6|6404.6|6408|6402|26
1623765450000|2021-06-15 13:57:30|6409.1|6403.1|6416.1|6410.1|6416.1|6410.1|6408.8|6402.8|17
1623765460000|2021-06-15 13:57:40|6416|6410|6412.6|6406.6|6418.7|6412.7|6412|6406|35
1623765470000|2021-06-15 13:57:50|6414.5|6408.5|6419|6413|6419|6413|6414.5|6408.5|22
1623765480000|2021-06-15 13:58:00|6418.9|6412.9|6418.2|6412.2|6419|6413|6414|6408|32
1623765490000|2021-06-15 13:58:10|6417.9|6411.9|6418.2|6412.2|6419.9|6413.9|6417.9|6411.9|11
1623765500000|2021-06-15 13:58:20|6418|6412|6419.2|6413.2|6420.2|6414.2|6418|6412|15
1623765510000|2021-06-15 13:58:30|6419.7|6413.7|6411.2|6405.2|6419.7|6413.7|6411.2|6405.2|17
1623765520000|2021-06-15 13:58:40|6411.5|6405.5|6411|6405|6412|6406|6410.8|6404.8|7
1623765530000|2021-06-15 13:58:50|6411.2|6405.2|6413.3|6407.3|6413.3|6407.3|6411.2|6405.2|10
1623765540000|2021-06-15 13:59:00|6412.8|6406.8|6411.2|6405.2|6413.3|6407.3|6411.2|6405.2|6
1623765550000|2021-06-15 13:59:10|6410.8|6404.8|6410.6|6404.6|6412.8|6406.8|6409.9|6403.9|22
1623765560000|2021-06-15 13:59:20|6410.7|6404.7|6410.6|6404.6|6410.7|6404.7|6410.1|6404.1|9
1623765570000|2021-06-15 13:59:30|6410.2|6404.2|6410.8|6404.8|6410.8|6404.8|6410.2|6404.2|4
1623765580000|2021-06-15 13:59:40|6411.2|6405.2|6412.6|6406.6|6412.8|6406.8|6411.2|6405.2|7
1623765590000|2021-06-15 13:59:50|6412.1|6406.1|6412.1|6406.1|6412.1|6406.1|6412.1|6406.1|0
1623765600000|2021-06-15 14:00:00|6412.3|6406.3|6410.7|6404.7|6412.7|6406.7|6410.7|6404.7|18
1623765610000|2021-06-15 14:00:10|6411.1|6405.1|6410.2|6404.2|6411.1|6405.1|6409.5|6403.5|28
1623765620000|2021-06-15 14:00:20|6410|6404|6407.7|6401.7|6410|6404|6406.3|6400.3|14
1623765630000|2021-06-15 14:00:30|6408.4|6402.4|6406.6|6400.6|6409.3|6403.3|6406.5|6400.5|18
1623765640000|2021-06-15 14:00:40|6406.9|6400.9|6406|6400|6409|6403|6406|6400|8
1623765650000|2021-06-15 14:00:50|6406.1|6400.1|6406.3|6400.3|6407.6|6401.6|6405.5|6399.5|14
1623765660000|2021-06-15 14:01:00|6407.3|6401.3|6410.8|6404.8|6411.4|6405.4|6405.8|6399.8|21
1623765670000|2021-06-15 14:01:10|6410.3|6404.3|6414.8|6408.8|6415.3|6409.3|6409.4|6403.4|12
1623765680000|2021-06-15 14:01:20|6414.9|6408.9|6415.9|6409.9|6420.3|6414.3|6414.9|6408.9|46
1623765690000|2021-06-15 14:01:30|6415.5|6409.5|6418.9|6412.9|6420.4|6414.4|6415.5|6409.5|11
1623765700000|2021-06-15 14:01:40|6417.9|6411.9|6419.9|6413.9|6422.6|6416.6|6417.4|6411.4|22
1623765710000|2021-06-15 14:01:50|6419.7|6413.7|6418.5|6412.5|6419.7|6413.7|6418.5|6412.5|5
1623765720000|2021-06-15 14:02:00|6418.7|6412.7|6411.9|6405.9|6418.7|6412.7|6411|6405|20
1623765730000|2021-06-15 14:02:10|6412.4|6406.4|6413.5|6407.5|6414.9|6408.9|6412.4|6406.4|8
1623765740000|2021-06-15 14:02:20|6412.9|6406.9|6414|6408|6414|6408|6412.4|6406.4|3
1623765750000|2021-06-15 14:02:30|6413.7|6407.7|6411.3|6405.3|6413.7|6407.7|6411.1|6405.1|11
1623765760000|2021-06-15 14:02:40|6410.9|6404.9|6411.1|6405.1|6412.6|6406.6|6409.4|6403.4|34
1623765770000|2021-06-15 14:02:50|6411.6|6405.6|6409.8|6403.8|6411.6|6405.6|6406.9|6400.9|9
1623765780000|2021-06-15 14:03:00|6410.8|6404.8|6412.3|6406.3|6412.7|6406.7|6410.7|6404.7|12
1623765790000|2021-06-15 14:03:10|6411.6|6405.6|6407.6|6401.6|6411.6|6405.6|6405.4|6399.4|14
1623765800000|2021-06-15 14:03:20|6407.2|6401.2|6402.8|6396.8|6407.2|6401.2|6400.6|6394.6|84
1623765810000|2021-06-15 14:03:30|6403.2|6397.2|6401.1|6395.1|6404.7|6398.7|6400.7|6394.7|7
1623765820000|2021-06-15 14:03:40|6400.9|6394.9|6395.1|6389.1|6400.9|6394.9|6394.3|6388.3|32
1623765830000|2021-06-15 14:03:50|6395.4|6389.4|6392.9|6386.9|6396.4|6390.4|6392.9|6386.9|16
1623765840000|2021-06-15 14:04:00|6393.9|6387.9|6390.4|6384.4|6394.6|6388.6|6390.4|6384.4|39
1623765850000|2021-06-15 14:04:10|6391.6|6385.6|6392.2|6386.2|6393.1|6387.1|6391.3|6385.3|15
1623765860000|2021-06-15 14:04:20|6392.8|6386.8|6395.1|6389.1|6395.1|6389.1|6392.4|6386.4|10
1623765870000|2021-06-15 14:04:30|6395.3|6389.3|6394.3|6388.3|6396.2|6390.2|6394.3|6388.3|10
1623765880000|2021-06-15 14:04:40|6393.9|6387.9|6391.8|6385.8|6393.9|6387.9|6390.8|6384.8|5
1623765890000|2021-06-15 14:04:50|6391.9|6385.9|6391.4|6385.4|6392.4|6386.4|6391.2|6385.2|8
1623765900000|2021-06-15 14:05:00|6393.4|6387.4|6398.2|6392.2|6403.3|6397.3|6392.6|6386.6|24
1623765910000|2021-06-15 14:05:10|6399.7|6393.7|6402.7|6396.7|6403.7|6397.7|6398.8|6392.8|5
1623765920000|2021-06-15 14:05:20|6403.2|6397.2|6407.8|6401.8|6408|6402|6402.7|6396.7|12
1623765930000|2021-06-15 14:05:30|6407.5|6401.5|6404.3|6398.3|6407.8|6401.8|6403.3|6397.3|15
1623765940000|2021-06-15 14:05:40|6404.7|6398.7|6406.5|6400.5|6408|6402|6404.3|6398.3|13
1623765950000|2021-06-15 14:05:50|6405.7|6399.7|6405.4|6399.4|6407.3|6401.3|6404.2|6398.2|10
1623765960000|2021-06-15 14:06:00|6405.1|6399.1|6405.2|6399.2|6405.6|6399.6|6401.4|6395.4|11
1623765970000|2021-06-15 14:06:10|6405.6|6399.6|6404|6398|6405.6|6399.6|6402.1|6396.1|5
1623765980000|2021-06-15 14:06:20|6405.3|6399.3|6406|6400|6406.7|6400.7|6405|6399|4
1623765990000|2021-06-15 14:06:30|6405.8|6399.8|6406.1|6400.1|6406.1|6400.1|6402.8|6396.8|2
1623766000000|2021-06-15 14:06:40|6406.6|6400.6|6408.1|6402.1|6408.9|6402.9|6406.6|6400.6|2
1623766010000|2021-06-15 14:06:50|6407.9|6401.9|6405.4|6399.4|6408.3|6402.3|6405.4|6399.4|8
1623766020000|2021-06-15 14:07:00|6404.9|6398.9|6400.7|6394.7|6404.9|6398.9|6400.7|6394.7|16
1623766030000|2021-06-15 14:07:10|6399.9|6393.9|6399.9|6393.9|6399.9|6393.9|6399.2|6393.2|8
1623766040000|2021-06-15 14:07:20|6399.6|6393.6|6401.2|6395.2|6401.4|6395.4|6399.6|6393.6|7
1623766050000|2021-06-15 14:07:30|6401.1|6395.1|6399.8|6393.8|6401.1|6395.1|6399.1|6393.1|12
1623766060000|2021-06-15 14:07:40|6399.9|6393.9|6398.7|6392.7|6400.3|6394.3|6398.7|6392.7|11
1623766070000|2021-06-15 14:07:50|6399|6393|6399.6|6393.6|6401.6|6395.6|6399|6393|10
1623766080000|2021-06-15 14:08:00|6400.1|6394.1|6400.2|6394.2|6400.2|6394.2|6399.6|6393.6|2
1623766090000|2021-06-15 14:08:10|6400.8|6394.8|6400.8|6394.8|6401.2|6395.2|6399.6|6393.6|11
1623766100000|2021-06-15 14:08:20|6400.4|6394.4|6396.4|6390.4|6400.4|6394.4|6396.2|6390.2|5
1623766110000|2021-06-15 14:08:30|6395.8|6389.8|6394.9|6388.9|6396.4|6390.4|6394.8|6388.8|15
1623766120000|2021-06-15 14:08:40|6394.6|6388.6|6395.9|6389.9|6395.9|6389.9|6394.4|6388.4|12
1623766130000|2021-06-15 14:08:50|6396.8|6390.8|6393.1|6387.1|6398.1|6392.1|6392.9|6386.9|7
1623766140000|2021-06-15 14:09:00|6393.4|6387.4|6394.8|6388.8|6394.8|6388.8|6392.4|6386.4|8
1623766150000|2021-06-15 14:09:10|6395.9|6389.9|6398.2|6392.2|6398.2|6392.2|6395.9|6389.9|4
1623766160000|2021-06-15 14:09:20|6398.7|6392.7|6401.2|6395.2|6402.1|6396.1|6398.7|6392.7|14
1623766170000|2021-06-15 14:09:30|6401.1|6395.1|6398.1|6392.1|6401.4|6395.4|6398.1|6392.1|3
1623766180000|2021-06-15 14:09:40|6399.1|6393.1|6399.1|6393.1|6399.1|6393.1|6399.1|6393.1|4
1623766190000|2021-06-15 14:09:50|6399.4|6393.4|6400.2|6394.2|6401.2|6395.2|6399.4|6393.4|19
1623766200000|2021-06-15 14:10:00|6400.6|6394.6|6396.6|6390.6|6400.7|6394.7|6395.8|6389.8|18
1623766210000|2021-06-15 14:10:10|6396.2|6390.2|6393.1|6387.1|6396.2|6390.2|6393.1|6387.1|26
1623766220000|2021-06-15 14:10:20|6393.4|6387.4|6396.4|6390.4|6396.6|6390.6|6393.1|6387.1|5
1623766230000|2021-06-15 14:10:30|6396.2|6390.2|6401.1|6395.1|6401.4|6395.4|6396.2|6390.2|4
1623766240000|2021-06-15 14:10:40|6401.2|6395.2|6399.9|6393.9|6401.7|6395.7|6398.6|6392.6|12
1623766250000|2021-06-15 14:10:50|6399.4|6393.4|6396.6|6390.6|6400.1|6394.1|6394.9|6388.9|25
1623766260000|2021-06-15 14:11:00|6396.2|6390.2|6395.3|6389.3|6396.6|6390.6|6393.5|6387.5|3
1623766270000|2021-06-15 14:11:10|6397|6391|6397.4|6391.4|6397.5|6391.5|6396.5|6390.5|5
1623766280000|2021-06-15 14:11:20|6397|6391|6400.3|6394.3|6400.3|6394.3|6397|6391|4
1623766290000|2021-06-15 14:11:30|6400.4|6394.4|6403|6397|6403.8|6397.8|6400.4|6394.4|16
1623766300000|2021-06-15 14:11:40|6402.9|6396.9|6403.4|6397.4|6404.8|6398.8|6402|6396|4
1623766310000|2021-06-15 14:11:50|6403.8|6397.8|6403.3|6397.3|6405.4|6399.4|6403.2|6397.2|13
1623766320000|2021-06-15 14:12:00|6402.3|6396.3|6403.3|6397.3|6403.4|6397.4|6402.3|6396.3|10
1623766330000|2021-06-15 14:12:10|6402.3|6396.3|6404.9|6398.9|6404.9|6398.9|6401.8|6395.8|9
1623766340000|2021-06-15 14:12:20|6405.3|6399.3|6404.9|6398.9|6406.8|6400.8|6404.9|6398.9|5
1623766350000|2021-06-15 14:12:30|6404.5|6398.5|6404.9|6398.9|6404.9|6398.9|6403.8|6397.8|6
1623766360000|2021-06-15 14:12:40|6405|6399|6406.8|6400.8|6406.8|6400.8|6405|6399|3
1623766370000|2021-06-15 14:12:50|6406.9|6400.9|6408.6|6402.6|6409.2|6403.2|6406.8|6400.8|19
1623766380000|2021-06-15 14:13:00|6408.1|6402.1|6410.3|6404.3|6411|6405|6407.8|6401.8|13
1623766390000|2021-06-15 14:13:10|6409.7|6403.7|6413.4|6407.4|6416.5|6410.5|6409.7|6403.7|26
1623766400000|2021-06-15 14:13:20|6413.8|6407.8|6415.5|6409.5|6415.5|6409.5|6411.3|6405.3|6
1623766410000|2021-06-15 14:13:30|6410.8|6404.8|6410.3|6404.3|6411.2|6405.2|6408.9|6402.9|24
1623766420000|2021-06-15 14:13:40|6410.2|6404.2|6413.9|6407.9|6413.9|6407.9|6410.2|6404.2|6
1623766430000|2021-06-15 14:13:50|6414.3|6408.3|6415.8|6409.8|6417.4|6411.4|6413.7|6407.7|41
1623766440000|2021-06-15 14:14:00|6416.3|6410.3|6420.4|6414.4|6421.7|6415.7|6415.8|6409.8|36
1623766450000|2021-06-15 14:14:10|6421|6415|6430|6424|6430.4|6424.4|6421|6415|37
1623766460000|2021-06-15 14:14:20|6429.9|6423.9|6429.3|6423.3|6430.3|6424.3|6428.8|6422.8|18
1623766470000|2021-06-15 14:14:30|6429.5|6423.5|6421.9|6415.9|6430.5|6424.5|6421.3|6415.3|20
1623766480000|2021-06-15 14:14:40|6422|6416|6421|6415|6423.1|6417.1|6420.9|6414.9|8
1623766490000|2021-06-15 14:14:50|6420.9|6414.9|6425|6419|6425|6419|6418.3|6412.3|27
1623766500000|2021-06-15 14:15:00|6424.9|6418.9|6417.5|6411.5|6426|6420|6417.5|6411.5|12
1623766510000|2021-06-15 14:15:10|6418.6|6412.6|6422.6|6416.6|6423|6417|6418.6|6412.6|7
1623766520000|2021-06-15 14:15:20|6422.5|6416.5|6419.5|6413.5|6422.6|6416.6|6418.6|6412.6|18
1623766530000|2021-06-15 14:15:30|6419.8|6413.8|6422|6416|6422|6416|6419.8|6413.8|4
1623766540000|2021-06-15 14:15:40|6420.9|6414.9|6419.3|6413.3|6420.9|6414.9|6417|6411|21
1623766550000|2021-06-15 14:15:50|6419.4|6413.4|6420.8|6414.8|6421.3|6415.3|6419.4|6413.4|3
1623766560000|2021-06-15 14:16:00|6421.5|6415.5|6416.5|6410.5|6421.5|6415.5|6412.9|6406.9|12
1623766570000|2021-06-15 14:16:10|6416|6410|6417.4|6411.4|6417.4|6411.4|6414.9|6408.9|12
1623766580000|2021-06-15 14:16:20|6416.6|6410.6|6415.6|6409.6|6416.6|6410.6|6414.6|6408.6|4
1623766590000|2021-06-15 14:16:30|6416.1|6410.1|6414.5|6408.5|6416.1|6410.1|6414.2|6408.2|5
1623766600000|2021-06-15 14:16:40|6413.5|6407.5|6407|6401|6413.5|6407.5|6407|6401|16
1623766610000|2021-06-15 14:16:50|6406.3|6400.3|6410.5|6404.5|6410.5|6404.5|6406.3|6400.3|8
1623766620000|2021-06-15 14:17:00|6410.1|6404.1|6408.1|6402.1|6411.5|6405.5|6405.5|6399.5|12
1623766630000|2021-06-15 14:17:10|6408.5|6402.5|6409|6403|6409.5|6403.5|6408.5|6402.5|4
1623766640000|2021-06-15 14:17:20|6409.5|6403.5|6410.1|6404.1|6411|6405|6409.5|6403.5|10
1623766650000|2021-06-15 14:17:30|6409.6|6403.6|6412.4|6406.4|6412.4|6406.4|6405.5|6399.5|63
1623766660000|2021-06-15 14:17:40|6412.5|6406.5|6409.6|6403.6|6413.6|6407.6|6408.1|6402.1|11
1623766670000|2021-06-15 14:17:50|6409.3|6403.3|6408.3|6402.3|6409.3|6403.3|6408.3|6402.3|1
1623766680000|2021-06-15 14:18:00|6408.8|6402.8|6407.8|6401.8|6409.9|6403.9|6407.8|6401.8|9
1623766690000|2021-06-15 14:18:10|6407.6|6401.6|6409|6403|6409|6403|6407.6|6401.6|7
1623766700000|2021-06-15 14:18:20|6408.6|6402.6|6402.1|6396.1|6408.6|6402.6|6402.1|6396.1|13
1623766710000|2021-06-15 14:18:30|6401.2|6395.2|6402|6396|6403.6|6397.6|6400|6394|11
1623766720000|2021-06-15 14:18:40|6402.7|6396.7|6404.1|6398.1|6404.1|6398.1|6402.6|6396.6|4
1623766730000|2021-06-15 14:18:50|6404.6|6398.6|6404.6|6398.6|6405|6399|6404.5|6398.5|3
1623766740000|2021-06-15 14:19:00|6405|6399|6404.4|6398.4|6405|6399|6401.6|6395.6|13
1623766750000|2021-06-15 14:19:10|6404.2|6398.2|6401.5|6395.5|6404.4|6398.4|6401.5|6395.5|7
1623766760000|2021-06-15 14:19:20|6401.4|6395.4|6402.4|6396.4|6402.9|6396.9|6401.4|6395.4|9
1623766770000|2021-06-15 14:19:30|6403.4|6397.4|6403.5|6397.5|6403.5|6397.5|6403.4|6397.4|1
1623766780000|2021-06-15 14:19:40|6403.9|6397.9|6402.7|6396.7|6404.4|6398.4|6402.7|6396.7|6
1623766790000|2021-06-15 14:19:50|6403.1|6397.1|6400.9|6394.9|6403.4|6397.4|6400.7|6394.7|7
1623766800000|2021-06-15 14:20:00|6399.9|6393.9|6400.5|6394.5|6400.5|6394.5|6398.4|6392.4|20
1623766810000|2021-06-15 14:20:10|6401.4|6395.4|6402|6396|6403.9|6397.9|6401.4|6395.4|11
1623766820000|2021-06-15 14:20:20|6401.5|6395.5|6399|6393|6401.5|6395.5|6399|6393|4
1623766830000|2021-06-15 14:20:30|6397.5|6391.5|6395.6|6389.6|6397.5|6391.5|6395.6|6389.6|13
1623766840000|2021-06-15 14:20:40|6394.6|6388.6|6395|6389|6395.1|6389.1|6393.7|6387.7|17
1623766850000|2021-06-15 14:20:50|6395.6|6389.6|6400.5|6394.5|6401|6395|6395.6|6389.6|13
1623766860000|2021-06-15 14:21:00|6400|6394|6400.7|6394.7|6402.6|6396.6|6399.5|6393.5|19
1623766870000|2021-06-15 14:21:10|6399.5|6393.5|6398.1|6392.1|6400.1|6394.1|6398.1|6392.1|8
1623766880000|2021-06-15 14:21:20|6398.5|6392.5|6398.4|6392.4|6398.9|6392.9|6398.1|6392.1|1
1623766890000|2021-06-15 14:21:30|6398|6392|6400.9|6394.9|6400.9|6394.9|6398|6392|0
1623766900000|2021-06-15 14:21:40|6401|6395|6402.5|6396.5|6402.5|6396.5|6400.5|6394.5|2
1623766910000|2021-06-15 14:21:50|6402.4|6396.4|6399.7|6393.7|6402.4|6396.4|6399.2|6393.2|8
1623766920000|2021-06-15 14:22:00|6398.2|6392.2|6400|6394|6400|6394|6397.7|6391.7|8
1623766930000|2021-06-15 14:22:10|6400.4|6394.4|6397|6391|6400.4|6394.4|6396.9|6390.9|8
1623766940000|2021-06-15 14:22:20|6397.1|6391.1|6397.4|6391.4|6398.1|6392.1|6397.1|6391.1|3
1623766950000|2021-06-15 14:22:30|6396.9|6390.9|6394.5|6388.5|6396.9|6390.9|6394|6388|2
1623766960000|2021-06-15 14:22:40|6395.6|6389.6|6397.2|6391.2|6398.1|6392.1|6395.6|6389.6|15
1623766970000|2021-06-15 14:22:50|6397.5|6391.5|6396.4|6390.4|6397.5|6391.5|6395.6|6389.6|3
1623766980000|2021-06-15 14:23:00|6396.7|6390.7|6390.1|6384.1|6396.7|6390.7|6390.1|6384.1|32
1623766990000|2021-06-15 14:23:10|6389.6|6383.6|6389.2|6383.2|6390.6|6384.6|6389.2|6383.2|12
1623767000000|2021-06-15 14:23:20|6390.1|6384.1|6391.1|6385.1|6391.1|6385.1|6388.6|6382.6|11
1623767010000|2021-06-15 14:23:30|6391.8|6385.8|6396.1|6390.1|6396.1|6390.1|6391.8|6385.8|11
1623767020000|2021-06-15 14:23:40|6397.1|6391.1|6401.1|6395.1|6401.1|6395.1|6396.6|6390.6|15
1623767030000|2021-06-15 14:23:50|6402.2|6396.2|6401.1|6395.1|6404.5|6398.5|6401.1|6395.1|29
1623767040000|2021-06-15 14:24:00|6400.7|6394.7|6397.4|6391.4|6400.7|6394.7|6394.1|6388.1|43
1623767050000|2021-06-15 14:24:10|6397.6|6391.6|6397.2|6391.2|6397.6|6391.6|6395.6|6389.6|3
1623767060000|2021-06-15 14:24:20|6397.6|6391.6|6397.2|6391.2|6397.6|6391.6|6396.2|6390.2|3
1623767070000|2021-06-15 14:24:30|6396.9|6390.9|6398|6392|6400.1|6394.1|6396.9|6390.9|7
1623767080000|2021-06-15 14:24:40|6398.4|6392.4|6403.5|6397.5|6403.9|6397.9|6398.4|6392.4|8
1623767090000|2021-06-15 14:24:50|6404|6398|6399.9|6393.9|6404.4|6398.4|6399.7|6393.7|15
1623767100000|2021-06-15 14:25:00|6399.4|6393.4|6399.7|6393.7|6399.7|6393.7|6395.9|6389.9|14
1623767110000|2021-06-15 14:25:10|6399.6|6393.6|6397.1|6391.1|6399.7|6393.7|6397.1|6391.1|2
1623767120000|2021-06-15 14:25:20|6396.7|6390.7|6393.2|6387.2|6396.7|6390.7|6390.6|6384.6|19
1623767130000|2021-06-15 14:25:30|6393.6|6387.6|6395.1|6389.1|6395.6|6389.6|6393.5|6387.5|3
1623767140000|2021-06-15 14:25:40|6395.7|6389.7|6393.6|6387.6|6396.1|6390.1|6392.1|6386.1|4
1623767150000|2021-06-15 14:25:50|6393.1|6387.1|6387.5|6381.5|6393.1|6387.1|6387.5|6381.5|7
1623767160000|2021-06-15 14:26:00|6387.1|6381.1|6392.4|6386.4|6392.4|6386.4|6386.4|6380.4|23
1623767170000|2021-06-15 14:26:10|6392|6386|6387.9|6381.9|6392|6386|6385.2|6379.2|10
1623767180000|2021-06-15 14:26:20|6390.5|6384.5|6388.4|6382.4|6390.9|6384.9|6388.2|6382.2|11
1623767190000|2021-06-15 14:26:30|6387.2|6381.2|6387.1|6381.1|6387.7|6381.7|6386.7|6380.7|6
1623767200000|2021-06-15 14:26:40|6386.7|6380.7|6386.6|6380.6|6387.1|6381.1|6386.6|6380.6|1
1623767210000|2021-06-15 14:26:50|6387.1|6381.1|6384.6|6378.6|6387.1|6381.1|6383.6|6377.6|17
1623767220000|2021-06-15 14:27:00|6384.1|6378.1|6384.2|6378.2|6384.6|6378.6|6383.1|6377.1|12
1623767230000|2021-06-15 14:27:10|6383.9|6377.9|6383.2|6377.2|6384.7|6378.7|6382.6|6376.6|10
1623767240000|2021-06-15 14:27:20|6383.1|6377.1|6382.7|6376.7|6383.1|6377.1|6381.2|6375.2|2
1623767250000|2021-06-15 14:27:30|6382.9|6376.9|6380.7|6374.7|6383.1|6377.1|6380.7|6374.7|4
1623767260000|2021-06-15 14:27:40|6381|6375|6380.7|6374.7|6381.6|6375.6|6380.7|6374.7|3
1623767270000|2021-06-15 14:27:50|6381.7|6375.7|6381.4|6375.4|6382.2|6376.2|6381.4|6375.4|8
1623767280000|2021-06-15 14:28:00|6382.2|6376.2|6381.7|6375.7|6382.6|6376.6|6381.6|6375.6|11
1623767290000|2021-06-15 14:28:10|6381.4|6375.4|6379.9|6373.9|6381.4|6375.4|6379.9|6373.9|14
1623767300000|2021-06-15 14:28:20|6380.4|6374.4|6384|6378|6384|6378|6379.9|6373.9|16
1623767310000|2021-06-15 14:28:30|6384.5|6378.5|6383.4|6377.4|6386.4|6380.4|6383.2|6377.2|12
1623767320000|2021-06-15 14:28:40|6383.9|6377.9|6382.1|6376.1|6383.9|6377.9|6382.1|6376.1|5
1623767330000|2021-06-15 14:28:50|6380.9|6374.9|6379.4|6373.4|6380.9|6374.9|6379.4|6373.4|8
1623767340000|2021-06-15 14:29:00|6379.9|6373.9|6380.5|6374.5|6380.5|6374.5|6378.2|6372.2|20
1623767350000|2021-06-15 14:29:10|6380.4|6374.4|6379.6|6373.6|6380.5|6374.5|6379|6373|15
1623767360000|2021-06-15 14:29:20|6380|6374|6380.7|6374.7|6381.1|6375.1|6380|6374|5
1623767370000|2021-06-15 14:29:30|6380.9|6374.9|6380.6|6374.6|6383.9|6377.9|6380.6|6374.6|17
1623767380000|2021-06-15 14:29:40|6380.9|6374.9|6381.1|6375.1|6381.6|6375.6|6380.9|6374.9|2
1623767390000|2021-06-15 14:29:50|6380.7|6374.7|6380|6374|6380.7|6374.7|6378.6|6372.6|9
1623767400000|2021-06-15 14:30:00|6380.1|6374.1|6380.6|6374.6|6381|6375|6379.1|6373.1|7
1623767410000|2021-06-15 14:30:10|6380.1|6374.1|6382.5|6376.5|6382.5|6376.5|6379.5|6373.5|12
1623767420000|2021-06-15 14:30:20|6382.9|6376.9|6386|6380|6386|6380|6382.9|6376.9|4
1623767430000|2021-06-15 14:30:30|6386.5|6380.5|6388.1|6382.1|6389|6383|6386.5|6380.5|9
1623767440000|2021-06-15 14:30:40|6387.7|6381.7|6386.2|6380.2|6387.7|6381.7|6385.2|6379.2|6
1623767450000|2021-06-15 14:30:50|6387|6381|6387.1|6381.1|6387.1|6381.1|6386.7|6380.7|0
1623767460000|2021-06-15 14:31:00|6386.7|6380.7|6384.6|6378.6|6386.7|6380.7|6383.1|6377.1|14
1623767470000|2021-06-15 14:31:10|6384.1|6378.1|6383|6377|6384.5|6378.5|6383|6377|12
1623767480000|2021-06-15 14:31:20|6383.1|6377.1|6386|6380|6386|6380|6383.1|6377.1|3
1623767490000|2021-06-15 14:31:30|6386.5|6380.5|6382.5|6376.5|6387|6381|6382.5|6376.5|16
1623767500000|2021-06-15 14:31:40|6382.9|6376.9|6388.1|6382.1|6388.1|6382.1|6382.9|6376.9|11
1623767510000|2021-06-15 14:31:50|6389.1|6383.1|6388.7|6382.7|6389.5|6383.5|6388.4|6382.4|7
1623767520000|2021-06-15 14:32:00|6386.7|6380.7|6388.2|6382.2|6388.2|6382.2|6385.7|6379.7|7
1623767530000|2021-06-15 14:32:10|6387.9|6381.9|6383|6377|6387.9|6381.9|6383|6377|15
1623767540000|2021-06-15 14:32:20|6382.1|6376.1|6384.4|6378.4|6384.4|6378.4|6382.1|6376.1|10
1623767550000|2021-06-15 14:32:30|6385.4|6379.4|6388|6382|6388|6382|6385.4|6379.4|9
1623767560000|2021-06-15 14:32:40|6388.4|6382.4|6387.4|6381.4|6388.4|6382.4|6386.4|6380.4|24
1623767570000|2021-06-15 14:32:50|6387.9|6381.9|6387.6|6381.6|6389.4|6383.4|6387.6|6381.6|5
1623767580000|2021-06-15 14:33:00|6387.2|6381.2|6387.8|6381.8|6387.8|6381.8|6385.2|6379.2|18
1623767590000|2021-06-15 14:33:10|6388.9|6382.9|6389.5|6383.5|6390.5|6384.5|6388.9|6382.9|7
1623767600000|2021-06-15 14:33:20|6390.7|6384.7|6388|6382|6391.5|6385.5|6388|6382|11
1623767610000|2021-06-15 14:33:30|6388.4|6382.4|6390.5|6384.5|6390.5|6384.5|6388.4|6382.4|2
1623767620000|2021-06-15 14:33:40|6390.6|6384.6|6390.5|6384.5|6392.5|6386.5|6390.1|6384.1|11
1623767630000|2021-06-15 14:33:50|6390.1|6384.1|6390.5|6384.5|6391.5|6385.5|6389.7|6383.7|6
1623767640000|2021-06-15 14:34:00|6390.1|6384.1|6392.2|6386.2|6394.4|6388.4|6390.1|6384.1|12
1623767650000|2021-06-15 14:34:10|6392.6|6386.6|6394.2|6388.2|6394.6|6388.6|6392.6|6386.6|3
1623767660000|2021-06-15 14:34:20|6393.9|6387.9|6397.6|6391.6|6398.1|6392.1|6393.9|6387.9|19
1623767670000|2021-06-15 14:34:30|6397.2|6391.2|6397.9|6391.9|6398.4|6392.4|6394.7|6388.7|15
1623767680000|2021-06-15 14:34:40|6397.2|6391.2|6395.4|6389.4|6397.9|6391.9|6395|6389|18
1623767690000|2021-06-15 14:34:50|6395.2|6389.2|6392.4|6386.4|6395.2|6389.2|6391|6385|11
1623767700000|2021-06-15 14:35:00|6392|6386|6390|6384|6392|6386|6389|6383|12
1623767710000|2021-06-15 14:35:10|6390.4|6384.4|6394.1|6388.1|6394.1|6388.1|6390|6384|25
1623767720000|2021-06-15 14:35:20|6394|6388|6397.4|6391.4|6398.1|6392.1|6394|6388|36
1623767730000|2021-06-15 14:35:30|6397|6391|6396|6390|6397|6391|6395.9|6389.9|8
1623767740000|2021-06-15 14:35:40|6396.5|6390.5|6395.5|6389.5|6396.5|6390.5|6395.2|6389.2|7
1623767750000|2021-06-15 14:35:50|6395.9|6389.9|6392.3|6386.3|6395.9|6389.9|6392.3|6386.3|12
1623767760000|2021-06-15 14:36:00|6392.1|6386.1|6393.9|6387.9|6393.9|6387.9|6390.1|6384.1|9
1623767770000|2021-06-15 14:36:10|6394|6388|6393.4|6387.4|6394.5|6388.5|6393.4|6387.4|3
1623767780000|2021-06-15 14:36:20|6393.2|6387.2|6388.9|6382.9|6393.2|6387.2|6388.9|6382.9|4
1623767790000|2021-06-15 14:36:30|6388.5|6382.5|6391.5|6385.5|6392.1|6386.1|6388.5|6382.5|11
1623767800000|2021-06-15 14:36:40|6392|6386|6391.6|6385.6|6393.1|6387.1|6391.6|6385.6|3
1623767810000|2021-06-15 14:36:50|6392|6386|6393.9|6387.9|6393.9|6387.9|6391.9|6385.9|4
1623767820000|2021-06-15 14:37:00|6394.1|6388.1|6392|6386|6395.1|6389.1|6392|6386|14
1623767830000|2021-06-15 14:37:10|6391.6|6385.6|6389.9|6383.9|6392.1|6386.1|6389.9|6383.9|11
1623767840000|2021-06-15 14:37:20|6390|6384|6389.5|6383.5|6390|6384|6388.9|6382.9|11
1623767850000|2021-06-15 14:37:30|6387.4|6381.4|6388.5|6382.5|6389.1|6383.1|6386.9|6380.9|7
1623767860000|2021-06-15 14:37:40|6389.2|6383.2|6393.9|6387.9|6393.9|6387.9|6389.2|6383.2|14
1623767870000|2021-06-15 14:37:50|6394.7|6388.7|6392.2|6386.2|6394.7|6388.7|6392.1|6386.1|11
1623767880000|2021-06-15 14:38:00|6392.1|6386.1|6394.9|6388.9|6395.9|6389.9|6391.7|6385.7|24
1623767890000|2021-06-15 14:38:10|6394.4|6388.4|6396.9|6390.9|6397.4|6391.4|6392.4|6386.4|16
1623767900000|2021-06-15 14:38:20|6396.5|6390.5|6396.5|6390.5|6396.6|6390.6|6395.7|6389.7|4
1623767910000|2021-06-15 14:38:30|6396.1|6390.1|6394|6388|6396.1|6390.1|6394|6388|6
1623767920000|2021-06-15 14:38:40|6393|6387|6392.7|6386.7|6394.1|6388.1|6392.4|6386.4|13
1623767930000|2021-06-15 14:38:50|6392.5|6386.5|6391.9|6385.9|6392.5|6386.5|6391|6385|3
1623767940000|2021-06-15 14:39:00|6391.1|6385.1|6392|6386|6392|6386|6391.1|6385.1|2
1623767950000|2021-06-15 14:39:10|6392.1|6386.1|6394.1|6388.1|6396.7|6390.7|6392.1|6386.1|19
1623767960000|2021-06-15 14:39:20|6395.2|6389.2|6395.4|6389.4|6395.4|6389.4|6395.2|6389.2|7
1623767970000|2021-06-15 14:39:30|6395.7|6389.7|6403.2|6397.2|6403.2|6397.2|6395.7|6389.7|16
1623767980000|2021-06-15 14:39:40|6403.4|6397.4|6402.4|6396.4|6403.4|6397.4|6400.4|6394.4|4
1623767990000|2021-06-15 14:39:50|6402.7|6396.7|6403.7|6397.7|6403.7|6397.7|6402.7|6396.7|3
1623768000000|2021-06-15 14:40:00|6404.5|6398.5|6401.9|6395.9|6404.5|6398.5|6400.4|6394.4|15
1623768010000|2021-06-15 14:40:10|6402.2|6396.2|6403.1|6397.1|6405.7|6399.7|6402.2|6396.2|11
1623768020000|2021-06-15 14:40:20|6403.2|6397.2|6400.7|6394.7|6403.2|6397.2|6399|6393|16
1623768030000|2021-06-15 14:40:30|6401.1|6395.1|6404.1|6398.1|6404.1|6398.1|6401.1|6395.1|28
1623768040000|2021-06-15 14:40:40|6408.6|6402.6|6409.4|6403.4|6409.4|6403.4|6408.6|6402.6|11
1623768050000|2021-06-15 14:40:50|6409.7|6403.7|6411.7|6405.7|6412.2|6406.2|6409.6|6403.6|11
1623768060000|2021-06-15 14:41:00|6411.6|6405.6|6414.4|6408.4|6416.4|6410.4|6410.5|6404.5|16
1623768070000|2021-06-15 14:41:10|6413.1|6407.1|6413.7|6407.7|6415.2|6409.2|6411.1|6405.1|24
1623768080000|2021-06-15 14:41:20|6413|6407|6414.6|6408.6|6414.6|6408.6|6411.3|6405.3|7
1623768090000|2021-06-15 14:41:30|6415.4|6409.4|6409.9|6403.9|6415.4|6409.4|6409.9|6403.9|8
1623768100000|2021-06-15 14:41:40|6409.4|6403.4|6408.7|6402.7|6409.4|6403.4|6408.4|6402.4|2
1623768110000|2021-06-15 14:41:50|6407.4|6401.4|6410.3|6404.3|6410.3|6404.3|6406.5|6400.5|19
1623768120000|2021-06-15 14:42:00|6410.2|6404.2|6411.9|6405.9|6412.2|6406.2|6410.2|6404.2|4
1623768130000|2021-06-15 14:42:10|6412.4|6406.4|6414.2|6408.2|6414.7|6408.7|6412.4|6406.4|6
1623768140000|2021-06-15 14:42:20|6414.4|6408.4|6416.5|6410.5|6416.5|6410.5|6414.4|6408.4|11
1623768150000|2021-06-15 14:42:30|6416.4|6410.4|6418.4|6412.4|6418.7|6412.7|6416.4|6410.4|25
1623768160000|2021-06-15 14:42:40|6418.7|6412.7|6417|6411|6418.9|6412.9|6416.5|6410.5|5
1623768170000|2021-06-15 14:42:50|6416.7|6410.7|6414.7|6408.7|6417.2|6411.2|6414.7|6408.7|15
1623768180000|2021-06-15 14:43:00|6414.6|6408.6|6412.5|6406.5|6414.6|6408.6|6412.5|6406.5|4
1623768190000|2021-06-15 14:43:10|6414.1|6408.1|6414.7|6408.7|6415.2|6409.2|6414.1|6408.1|5
1623768200000|2021-06-15 14:43:20|6414.2|6408.2|6414.2|6408.2|6414.2|6408.2|6414.2|6408.2|0
1623768210000|2021-06-15 14:43:30|6414.1|6408.1|6412.7|6406.7|6414.1|6408.1|6412.1|6406.1|1
1623768220000|2021-06-15 14:43:40|6412.9|6406.9|6415.5|6409.5|6415.6|6409.6|6412.9|6406.9|3
1623768230000|2021-06-15 14:43:50|6415.6|6409.6|6413.7|6407.7|6416.9|6410.9|6413.5|6407.5|4
1623768240000|2021-06-15 14:44:00|6414.1|6408.1|6413|6407|6414.5|6408.5|6412.7|6406.7|5
1623768250000|2021-06-15 14:44:10|6412.6|6406.6|6409.2|6403.2|6412.6|6406.6|6409.2|6403.2|26
1623768260000|2021-06-15 14:44:20|6408.6|6402.6|6412.2|6406.2|6412.2|6406.2|6408.2|6402.2|11
1623768270000|2021-06-15 14:44:30|6412.1|6406.1|6410|6404|6412.1|6406.1|6410|6404|1
1623768280000|2021-06-15 14:44:40|6409.9|6403.9|6408.6|6402.6|6409.9|6403.9|6407.5|6401.5|4
1623768290000|2021-06-15 14:44:50|6410.6|6404.6|6409.8|6403.8|6411|6405|6409.8|6403.8|5
1623768300000|2021-06-15 14:45:00|6409.9|6403.9|6400|6394|6409.9|6403.9|6399.9|6393.9|23
1623768310000|2021-06-15 14:45:10|6399.3|6393.3|6401|6395|6403.4|6397.4|6399.3|6393.3|21
1623768320000|2021-06-15 14:45:20|6400.9|6394.9|6401.2|6395.2|6401.7|6395.7|6400.7|6394.7|3
1623768330000|2021-06-15 14:45:30|6400.5|6394.5|6400.9|6394.9|6400.9|6394.9|6400.4|6394.4|1
1623768340000|2021-06-15 14:45:40|6399.9|6393.9|6403.1|6397.1|6403.1|6397.1|6399.9|6393.9|9
1623768350000|2021-06-15 14:45:50|6402.8|6396.8|6400.9|6394.9|6403.1|6397.1|6400.9|6394.9|5
1623768360000|2021-06-15 14:46:00|6400.5|6394.5|6402.1|6396.1|6402.1|6396.1|6398.5|6392.5|20
1623768370000|2021-06-15 14:46:10|6402.3|6396.3|6408|6402|6408|6402|6402.3|6396.3|16
1623768380000|2021-06-15 14:46:20|6408.1|6402.1|6410.6|6404.6|6411.4|6405.4|6408.1|6402.1|18
1623768390000|2021-06-15 14:46:30|6411|6405|6409.4|6403.4|6411|6405|6409.4|6403.4|3
1623768400000|2021-06-15 14:46:40|6409.9|6403.9|6413.1|6407.1|6413.7|6407.7|6409.9|6403.9|11
1623768410000|2021-06-15 14:46:50|6412.6|6406.6|6414.1|6408.1|6414.9|6408.9|6412.6|6406.6|7
1623768420000|2021-06-15 14:47:00|6414.5|6408.5|6412.9|6406.9|6415|6409|6412.5|6406.5|9
1623768430000|2021-06-15 14:47:10|6412.7|6406.7|6414.2|6408.2|6414.7|6408.7|6412.2|6406.2|6
1623768440000|2021-06-15 14:47:20|6412.5|6406.5|6413.6|6407.6|6414.1|6408.1|6412.5|6406.5|9
1623768450000|2021-06-15 14:47:30|6414.6|6408.6|6412.6|6406.6|6416|6410|6412.6|6406.6|4
1623768460000|2021-06-15 14:47:40|6413.1|6407.1|6413.6|6407.6|6414.2|6408.2|6413.1|6407.1|5
1623768470000|2021-06-15 14:47:50|6414|6408|6414.4|6408.4|6414.4|6408.4|6413.9|6407.9|1
1623768480000|2021-06-15 14:48:00|6410.2|6404.2|6407.6|6401.6|6410.2|6404.2|6406.1|6400.1|7
1623768490000|2021-06-15 14:48:10|6407.7|6401.7|6410.2|6404.2|6410.2|6404.2|6407.7|6401.7|8
1623768500000|2021-06-15 14:48:20|6410.1|6404.1|6413.5|6407.5|6414|6408|6410.1|6404.1|5
1623768510000|2021-06-15 14:48:30|6413|6407|6414.1|6408.1|6414.9|6408.9|6412.5|6406.5|3
1623768520000|2021-06-15 14:48:40|6414.2|6408.2|6415|6409|6416|6410|6414.2|6408.2|13
1623768530000|2021-06-15 14:48:50|6413|6407|6414.1|6408.1|6415.1|6409.1|6413|6407|7
1623768540000|2021-06-15 14:49:00|6412.9|6406.9|6410|6404|6412.9|6406.9|6409.9|6403.9|15
1623768550000|2021-06-15 14:49:10|6410.1|6404.1|6412.6|6406.6|6412.6|6406.6|6410.1|6404.1|3
1623768560000|2021-06-15 14:49:20|6412.4|6406.4|6410.4|6404.4|6412.4|6406.4|6410.4|6404.4|1
1623768570000|2021-06-15 14:49:30|6410.9|6404.9|6414|6408|6414|6408|6410.9|6404.9|5
1623768580000|2021-06-15 14:49:40|6414.4|6408.4|6414.1|6408.1|6414.4|6408.4|6412|6406|18
1623768590000|2021-06-15 14:49:50|6414.7|6408.7|6415|6409|6416.1|6410.1|6414.7|6408.7|3
1623768600000|2021-06-15 14:50:00|6414.2|6408.2|6406.9|6400.9|6414.2|6408.2|6406.9|6400.9|12
1623768610000|2021-06-15 14:50:10|6406.4|6400.4|6404.8|6398.8|6406.4|6400.4|6402.7|6396.7|23
1623768620000|2021-06-15 14:50:20|6405|6399|6407.3|6401.3|6407.3|6401.3|6404.8|6398.8|13
1623768630000|2021-06-15 14:50:30|6407.5|6401.5|6408.3|6402.3|6409.8|6403.8|6407.5|6401.5|4
1623768640000|2021-06-15 14:50:40|6409.3|6403.3|6410|6404|6410|6404|6409.3|6403.3|2
1623768650000|2021-06-15 14:50:50|6410.3|6404.3|6409.7|6403.7|6410.3|6404.3|6408.8|6402.8|2
1623768660000|2021-06-15 14:51:00|6410.1|6404.1|6409.3|6403.3|6410.1|6404.1|6409|6403|0
1623768670000|2021-06-15 14:51:10|6409.2|6403.2|6408.8|6402.8|6409.2|6403.2|6408.8|6402.8|3
1623768680000|2021-06-15 14:51:20|6409.3|6403.3|6409.3|6403.3|6409.5|6403.5|6409.3|6403.3|1
1623768690000|2021-06-15 14:51:30|6409.7|6403.7|6407.3|6401.3|6409.7|6403.7|6406.5|6400.5|4
1623768700000|2021-06-15 14:51:40|6407.7|6401.7|6404.8|6398.8|6407.8|6401.8|6404.8|6398.8|2
1623768710000|2021-06-15 14:51:50|6404.7|6398.7|6407.1|6401.1|6407.6|6401.6|6403.8|6397.8|5
1623768720000|2021-06-15 14:52:00|6406.1|6400.1|6404.6|6398.6|6406.6|6400.6|6404.6|6398.6|9
1623768730000|2021-06-15 14:52:10|6404.7|6398.7|6407.6|6401.6|6407.6|6401.6|6404.7|6398.7|4
1623768740000|2021-06-15 14:52:20|6408|6402|6405.6|6399.6|6409.1|6403.1|6405.6|6399.6|5
1623768750000|2021-06-15 14:52:30|6405.5|6399.5|6406.5|6400.5|6406.6|6400.6|6404.7|6398.7|3
1623768760000|2021-06-15 14:52:40|6406.6|6400.6|6404.5|6398.5|6407|6401|6404.5|6398.5|2
1623768770000|2021-06-15 14:52:50|6404.1|6398.1|6403|6397|6404.1|6398.1|6403|6397|0
1623768780000|2021-06-15 14:53:00|6403.5|6397.5|6407.1|6401.1|6408.3|6402.3|6403|6397|11
1623768790000|2021-06-15 14:53:10|6406|6400|6406|6400|6407|6401|6405.6|6399.6|9
1623768800000|2021-06-15 14:53:20|6406.8|6400.8|6402.8|6396.8|6406.8|6400.8|6402.6|6396.6|4
1623768810000|2021-06-15 14:53:30|6403.1|6397.1|6402.5|6396.5|6403.8|6397.8|6402.5|6396.5|5
1623768820000|2021-06-15 14:53:40|6402.6|6396.6|6403.5|6397.5|6403.6|6397.6|6402.6|6396.6|2
1623768830000|2021-06-15 14:53:50|6402.5|6396.5|6402.5|6396.5|6402.5|6396.5|6402.5|6396.5|0
1623768840000|2021-06-15 14:54:00|6402.6|6396.6|6403.4|6397.4|6403.5|6397.5|6402.6|6396.6|3
1623768850000|2021-06-15 14:54:10|6403.7|6397.7|6401.9|6395.9|6403.7|6397.7|6401.4|6395.4|8
1623768860000|2021-06-15 14:54:20|6402.4|6396.4|6406.3|6400.3|6406.3|6400.3|6402.4|6396.4|6
1623768870000|2021-06-15 14:54:30|6405.9|6399.9|6403.3|6397.3|6406.3|6400.3|6403.3|6397.3|2
1623768880000|2021-06-15 14:54:40|6403.4|6397.4|6405.6|6399.6|6405.9|6399.9|6403.4|6397.4|8
1623768890000|2021-06-15 14:54:50|6406.9|6400.9|6405.7|6399.7|6407.6|6401.6|6405.7|6399.7|8
1623768900000|2021-06-15 14:55:00|6404.9|6398.9|6409.9|6403.9|6409.9|6403.9|6404.9|6398.9|11
1623768910000|2021-06-15 14:55:10|6409.6|6403.6|6408.6|6402.6|6409.6|6403.6|6406.9|6400.9|4
1623768920000|2021-06-15 14:55:20|6408.1|6402.1|6408.1|6402.1|6408.4|6402.4|6407.6|6401.6|2
1623768930000|2021-06-15 14:55:30|6407.4|6401.4|6407.6|6401.6|6407.9|6401.9|6407.4|6401.4|5
1623768940000|2021-06-15 14:55:40|6407.9|6401.9|6407.2|6401.2|6410.9|6404.9|6407.2|6401.2|21
1623768950000|2021-06-15 14:55:50|6407.1|6401.1|6405.9|6399.9|6407.1|6401.1|6404.7|6398.7|11
1623768960000|2021-06-15 14:56:00|6405.8|6399.8|6403.7|6397.7|6405.9|6399.9|6403.7|6397.7|5
1623768970000|2021-06-15 14:56:10|6403.8|6397.8|6404.8|6398.8|6404.8|6398.8|6403.8|6397.8|3
1623768980000|2021-06-15 14:56:20|6404.7|6398.7|6406.3|6400.3|6406.3|6400.3|6404.7|6398.7|2
1623768990000|2021-06-15 14:56:30|6407.3|6401.3|6406.3|6400.3|6407.3|6401.3|6406.3|6400.3|3
1623769000000|2021-06-15 14:56:40|6406|6400|6405.2|6399.2|6406|6400|6405.2|6399.2|2
1623769010000|2021-06-15 14:56:50|6404.8|6398.8|6403.6|6397.6|6404.8|6398.8|6403.2|6397.2|1
1623769020000|2021-06-15 14:57:00|6403.2|6397.2|6401.7|6395.7|6403.2|6397.2|6400.7|6394.7|13
1623769030000|2021-06-15 14:57:10|6401.6|6395.6|6400.7|6394.7|6401.6|6395.6|6400.7|6394.7|5
1623769040000|2021-06-15 14:57:20|6399.2|6393.2|6399.3|6393.3|6399.3|6393.3|6399.2|6393.2|3
1623769050000|2021-06-15 14:57:30|6401.2|6395.2|6401.2|6395.2|6401.2|6395.2|6401.2|6395.2|5
1623769060000|2021-06-15 14:57:40|6400.2|6394.2|6399.2|6393.2|6400.2|6394.2|6399.2|6393.2|3
1623769070000|2021-06-15 14:57:50|6398.8|6392.8|6396.9|6390.9|6398.8|6392.8|6396.9|6390.9|37
1623769080000|2021-06-15 14:58:00|6397|6391|6398.7|6392.7|6399.2|6393.2|6397|6391|5
1623769090000|2021-06-15 14:58:10|6398.8|6392.8|6400.8|6394.8|6401.2|6395.2|6398.8|6392.8|3
1623769100000|2021-06-15 14:58:20|6400|6394|6400.5|6394.5|6400.5|6394.5|6400|6394|3
1623769110000|2021-06-15 14:58:30|6400.4|6394.4|6398.3|6392.3|6400.8|6394.8|6398.3|6392.3|3
1623769120000|2021-06-15 14:58:40|6395.6|6389.6|6394.3|6388.3|6395.6|6389.6|6393.4|6387.4|19
1623769130000|2021-06-15 14:58:50|6394.8|6388.8|6394.9|6388.9|6395.4|6389.4|6394.8|6388.8|3
1623769140000|2021-06-15 14:59:00|6394.8|6388.8|6392.3|6386.3|6394.8|6388.8|6392.2|6386.2|3
1623769150000|2021-06-15 14:59:10|6392.2|6386.2|6392.7|6386.7|6392.7|6386.7|6391.7|6385.7|2
1623769160000|2021-06-15 14:59:20|6392.3|6386.3|6389.7|6383.7|6392.4|6386.4|6389.6|6383.6|21
1623769170000|2021-06-15 14:59:30|6389.2|6383.2|6384.6|6378.6|6389.2|6383.2|6384.6|6378.6|10
1623769180000|2021-06-15 14:59:40|6384.4|6378.4|6387.8|6381.8|6388.7|6382.7|6384.4|6378.4|9
1623769190000|2021-06-15 14:59:50|6387.7|6381.7|6386.7|6380.7|6387.7|6381.7|6386.7|6380.7|20
1623769200000|2021-06-15 15:00:00|6386.6|6380.6|6384.8|6378.8|6386.6|6380.6|6383.7|6377.7|42
1623769210000|2021-06-15 15:00:10|6385.2|6379.2|6383.9|6377.9|6385.2|6379.2|6383.9|6377.9|4
1623769220000|2021-06-15 15:00:20|6384.8|6378.8|6385.9|6379.9|6386.3|6380.3|6384.8|6378.8|27
1623769230000|2021-06-15 15:00:30|6386.3|6380.3|6383.8|6377.8|6386.3|6380.3|6383.3|6377.3|2
1623769240000|2021-06-15 15:00:40|6383.9|6377.9|6384.8|6378.8|6384.8|6378.8|6383.9|6377.9|26
1623769250000|2021-06-15 15:00:50|6385.2|6379.2|6384.4|6378.4|6385.2|6379.2|6384.4|6378.4|2
1623769260000|2021-06-15 15:01:00|6383.8|6377.8|6381.8|6375.8|6383.8|6377.8|6381.3|6375.3|9
1623769270000|2021-06-15 15:01:10|6381.9|6375.9|6381.2|6375.2|6382.7|6376.7|6381.2|6375.2|2
1623769280000|2021-06-15 15:01:20|6380.8|6374.8|6377.9|6371.9|6381.2|6375.2|6377.9|6371.9|3
1623769290000|2021-06-15 15:01:30|6378.2|6372.2|6378.8|6372.8|6378.8|6372.8|6378.1|6372.1|36
1623769300000|2021-06-15 15:01:40|6378.3|6372.3|6380.1|6374.1|6380.1|6374.1|6378.3|6372.3|20
1623769310000|2021-06-15 15:01:50|6381.1|6375.1|6381.2|6375.2|6381.4|6375.4|6380.3|6374.3|12
1623769320000|2021-06-15 15:02:00|6380.7|6374.7|6380.6|6374.6|6380.7|6374.7|6379.1|6373.1|24
1623769330000|2021-06-15 15:02:10|6379.1|6373.1|6377.7|6371.7|6379.6|6373.6|6376.4|6370.4|16
1623769340000|2021-06-15 15:02:20|6375.9|6369.9|6375|6369|6375.9|6369.9|6373.9|6367.9|27
1623769350000|2021-06-15 15:02:30|6374.9|6368.9|6373.9|6367.9|6375|6369|6373.9|6367.9|6
1623769360000|2021-06-15 15:02:40|6373.5|6367.5|6373.5|6367.5|6373.5|6367.5|6373.5|6367.5|9
1623769370000|2021-06-15 15:02:50|6373.2|6367.2|6373.5|6367.5|6373.5|6367.5|6372.4|6366.4|10
1623769380000|2021-06-15 15:03:00|6373.4|6367.4|6372.3|6366.3|6373.5|6367.5|6372.2|6366.2|20
1623769390000|2021-06-15 15:03:10|6371.8|6365.8|6371.5|6365.5|6371.8|6365.8|6370.4|6364.4|15
1623769410000|2021-06-15 15:03:30|6372.3|6366.3|6372.4|6366.4|6372.4|6366.4|6371.5|6365.5|7
1623769420000|2021-06-15 15:03:40|6372.5|6366.5|6374.2|6368.2|6374.8|6368.8|6372.4|6366.4|22
1623769430000|2021-06-15 15:03:50|6374.3|6368.3|6378.9|6372.9|6379.4|6373.4|6374.3|6368.3|11
1623769440000|2021-06-15 15:04:00|6378.2|6372.2|6374.9|6368.9|6378.2|6372.2|6374.9|6368.9|4
1623769450000|2021-06-15 15:04:10|6374.8|6368.8|6374.4|6368.4|6374.8|6368.8|6374.3|6368.3|2
1623769460000|2021-06-15 15:04:20|6374.6|6368.6|6375.9|6369.9|6377.4|6371.4|6374.6|6368.6|18
1623769470000|2021-06-15 15:04:30|6376.2|6370.2|6378|6372|6378|6372|6375.9|6369.9|2
1623769480000|2021-06-15 15:04:40|6378.2|6372.2|6377.8|6371.8|6378.2|6372.2|6377.7|6371.7|2
1623769490000|2021-06-15 15:04:50|6378.8|6372.8|6381.9|6375.9|6382.4|6376.4|6378.8|6372.8|10
1623769500000|2021-06-15 15:05:00|6380.3|6374.3|6380.8|6374.8|6380.8|6374.8|6379.9|6373.9|2
1623769510000|2021-06-15 15:05:10|6379.7|6373.7|6380.2|6374.2|6380.2|6374.2|6379.5|6373.5|3
1623769520000|2021-06-15 15:05:20|6379.8|6373.8|6379.8|6373.8|6379.8|6373.8|6379.8|6373.8|0
1623769530000|2021-06-15 15:05:30|6379.3|6373.3|6379.3|6373.3|6379.3|6373.3|6379.3|6373.3|0
1623769540000|2021-06-15 15:05:40|6377.8|6371.8|6376.9|6370.9|6377.8|6371.8|6376.4|6370.4|12
1623769550000|2021-06-15 15:05:50|6376.8|6370.8|6375.9|6369.9|6376.8|6370.8|6375.4|6369.4|0
1623769560000|2021-06-15 15:06:00|6375.4|6369.4|6375|6369|6375.4|6369.4|6374.3|6368.3|9
1623769570000|2021-06-15 15:06:10|6374.7|6368.7|6379.3|6373.3|6379.3|6373.3|6374.7|6368.7|6
1623769580000|2021-06-15 15:06:20|6379.2|6373.2|6379.7|6373.7|6379.8|6373.8|6378.5|6372.5|5
1623769590000|2021-06-15 15:06:30|6379.5|6373.5|6378.3|6372.3|6379.5|6373.5|6377.8|6371.8|4
1623769600000|2021-06-15 15:06:40|6377.9|6371.9|6376.4|6370.4|6377.9|6371.9|6376.4|6370.4|2
1623769610000|2021-06-15 15:06:50|6376|6370|6374.5|6368.5|6376|6370|6374.5|6368.5|4
1623769620000|2021-06-15 15:07:00|6374|6368|6375.2|6369.2|6375.2|6369.2|6373|6367|10
1623769630000|2021-06-15 15:07:10|6375.5|6369.5|6376|6370|6376|6370|6375.2|6369.2|5
1623769640000|2021-06-15 15:07:20|6375.5|6369.5|6378|6372|6378|6372|6375.5|6369.5|5
1623769650000|2021-06-15 15:07:30|6378.2|6372.2|6378.2|6372.2|6379.8|6373.8|6378.2|6372.2|6
1623769660000|2021-06-15 15:07:40|6378.5|6372.5|6382.2|6376.2|6382.7|6376.7|6378.2|6372.2|10
1623769670000|2021-06-15 15:07:50|6382.5|6376.5|6382|6376|6383.7|6377.7|6382|6376|4
1623769680000|2021-06-15 15:08:00|6380.9|6374.9|6380|6374|6380.9|6374.9|6379.5|6373.5|6
1623769690000|2021-06-15 15:08:10|6382.2|6376.2|6382.7|6376.7|6382.7|6376.7|6382.2|6376.2|4
1623769700000|2021-06-15 15:08:20|6385.7|6379.7|6385.9|6379.9|6385.9|6379.9|6385.5|6379.5|9
1623769710000|2021-06-15 15:08:30|6385.5|6379.5|6386|6380|6386|6380|6385.5|6379.5|3
1623769720000|2021-06-15 15:08:40|6385.9|6379.9|6381.9|6375.9|6385.9|6379.9|6381.9|6375.9|13
1623769730000|2021-06-15 15:08:50|6382.3|6376.3|6382.3|6376.3|6382.3|6376.3|6382.3|6376.3|1
1623769740000|2021-06-15 15:09:00|6381.9|6375.9|6380.5|6374.5|6381.9|6375.9|6378.8|6372.8|9
1623769750000|2021-06-15 15:09:10|6381|6375|6382.9|6376.9|6382.9|6376.9|6381|6375|12
1623769760000|2021-06-15 15:09:20|6383.4|6377.4|6384.4|6378.4|6385.2|6379.2|6383.4|6377.4|3
1623769770000|2021-06-15 15:09:30|6384.8|6378.8|6384.9|6378.9|6384.9|6378.9|6384.8|6378.8|1
1623769780000|2021-06-15 15:09:40|6384.5|6378.5|6384.9|6378.9|6384.9|6378.9|6384.5|6378.5|1
1623769790000|2021-06-15 15:09:50|||||||||1
1623769800000|2021-06-15 15:10:00|6384|6378|6382|6376|6384|6378|6381.8|6375.8|2
1623769810000|2021-06-15 15:10:10|6381.9|6375.9|6381.4|6375.4|6382.5|6376.5|6381.4|6375.4|8
1623769820000|2021-06-15 15:10:20|||||||||1
1623769830000|2021-06-15 15:10:30|6382.4|6376.4|6382.9|6376.9|6383|6377|6382.4|6376.4|4
1623769840000|2021-06-15 15:10:40|6383|6377|6383|6377|6383|6377|6383|6377|1
1623769850000|2021-06-15 15:10:50|6382|6376|6382|6376|6382|6376|6382|6376|2
1623769860000|2021-06-15 15:11:00|6382.4|6376.4|6385|6379|6385|6379|6382.4|6376.4|11
1623769870000|2021-06-15 15:11:10|6385.7|6379.7|6386|6380|6386|6380|6385.2|6379.2|6
1623769880000|2021-06-15 15:11:20|6385.2|6379.2|6385.2|6379.2|6385.2|6379.2|6385.2|6379.2|1
1623769890000|2021-06-15 15:11:30|6384.7|6378.7|6385.5|6379.5|6385.5|6379.5|6384.7|6378.7|0
1623769900000|2021-06-15 15:11:40|6385.7|6379.7|6385.5|6379.5|6385.7|6379.7|6384.5|6378.5|4
1623769910000|2021-06-15 15:11:50|6384.5|6378.5|6385|6379|6385|6379|6384.5|6378.5|2
1623769920000|2021-06-15 15:12:00|6385.2|6379.2|6385|6379|6388.4|6382.4|6384.9|6378.9|20
1623769930000|2021-06-15 15:12:10|6385.4|6379.4|6386.5|6380.5|6386.5|6380.5|6385.2|6379.2|5
1623769940000|2021-06-15 15:12:20|6387.4|6381.4|6386.9|6380.9|6388.4|6382.4|6386|6380|3
1623769950000|2021-06-15 15:12:30|6386.2|6380.2|6384.5|6378.5|6387|6381|6384|6378|5
1623769960000|2021-06-15 15:12:40|6387|6381|6388.7|6382.7|6388.7|6382.7|6387|6381|39
1623769970000|2021-06-15 15:12:50|6389.7|6383.7|6391.3|6385.3|6391.7|6385.7|6389.7|6383.7|36
1623769980000|2021-06-15 15:13:00|6391.5|6385.5|6394.3|6388.3|6394.3|6388.3|6391.5|6385.5|23
1623769990000|2021-06-15 15:13:10|6394.7|6388.7|6394.8|6388.8|6394.8|6388.8|6394.2|6388.2|33
1623770000000|2021-06-15 15:13:20|6394.4|6388.4|6392.8|6386.8|6394.4|6388.4|6392.7|6386.7|5
1623770010000|2021-06-15 15:13:30|6392.7|6386.7|6393.3|6387.3|6393.3|6387.3|6392.3|6386.3|2
1623770020000|2021-06-15 15:13:40|6392.8|6386.8|6390.3|6384.3|6392.8|6386.8|6390.3|6384.3|4
1623770030000|2021-06-15 15:13:50|6390.2|6384.2|6389.8|6383.8|6390.3|6384.3|6389.8|6383.8|3
1623770040000|2021-06-15 15:14:00|6389.2|6383.2|6388.3|6382.3|6389.2|6383.2|6388.3|6382.3|0
1623770050000|2021-06-15 15:14:10|6388.2|6382.2|6388.3|6382.3|6388.3|6382.3|6388.2|6382.2|1
1623770060000|2021-06-15 15:14:20|6387.9|6381.9|6388.2|6382.2|6388.2|6382.2|6387.3|6381.3|2
1623770070000|2021-06-15 15:14:30|6387.7|6381.7|6386|6380|6387.7|6381.7|6385.4|6379.4|7
1623770080000|2021-06-15 15:14:40|6385.5|6379.5|6385.4|6379.4|6385.5|6379.5|6385.4|6379.4|11
1623770090000|2021-06-15 15:14:50|6385|6379|6383|6377|6385|6379|6382.4|6376.4|18
1623770100000|2021-06-15 15:15:00|6382.5|6376.5|6380.1|6374.1|6382.9|6376.9|6380|6374|4
1623770110000|2021-06-15 15:15:10|6379.9|6373.9|6380.5|6374.5|6381.4|6375.4|6379.9|6373.9|1
1623770120000|2021-06-15 15:15:20|6380.6|6374.6|6381.4|6375.4|6381.8|6375.8|6380.6|6374.6|1
1623770130000|2021-06-15 15:15:30|6380|6374|6378.1|6372.1|6380|6374|6377.8|6371.8|8
1623770140000|2021-06-15 15:15:40|6377|6371|6378.3|6372.3|6378.3|6372.3|6376.9|6370.9|4
1623770150000|2021-06-15 15:15:50|6378.1|6372.1|6378.9|6372.9|6379.3|6373.3|6378.1|6372.1|3
1623770160000|2021-06-15 15:16:00|6378.8|6372.8|6378.4|6372.4|6378.8|6372.8|6377.5|6371.5|8
1623770170000|2021-06-15 15:16:10|6378.5|6372.5|6380|6374|6380|6374|6378.5|6372.5|3
1623770180000|2021-06-15 15:16:20|6380.6|6374.6|6380.3|6374.3|6380.6|6374.6|6380.3|6374.3|1
1623770190000|2021-06-15 15:16:30|6380.1|6374.1|6378.5|6372.5|6380.1|6374.1|6378.5|6372.5|3
1623770200000|2021-06-15 15:16:40|6378.4|6372.4|6378|6372|6378.4|6372.4|6378|6372|4
1623770210000|2021-06-15 15:16:50|6378.4|6372.4|6378.4|6372.4|6378.4|6372.4|6378|6372|1
1623770220000|2021-06-15 15:17:00|6378.8|6372.8|6378|6372|6378.8|6372.8|6377.9|6371.9|1
1623770230000|2021-06-15 15:17:10|6378.4|6372.4|6381|6375|6381|6375|6378.4|6372.4|3
1623770240000|2021-06-15 15:17:20|||||||||1
1623770250000|2021-06-15 15:17:30|||||||||1
1623770260000|2021-06-15 15:17:40|6381.8|6375.8|6381.5|6375.5|6382.6|6376.6|6381.5|6375.5|10
1623770270000|2021-06-15 15:17:50|6381.9|6375.9|6379.9|6373.9|6382.1|6376.1|6379.9|6373.9|6
1623770280000|2021-06-15 15:18:00|6379.8|6373.8|6376|6370|6379.8|6373.8|6376|6370|1
1623770290000|2021-06-15 15:18:10|6375.9|6369.9|6374.9|6368.9|6375.9|6369.9|6374|6368|7
1623770300000|2021-06-15 15:18:20|6374.5|6368.5|6375.6|6369.6|6375.6|6369.6|6374.5|6368.5|2
1623770310000|2021-06-15 15:18:30|6375.3|6369.3|6375|6369|6375.3|6369.3|6374.5|6368.5|5
1623770320000|2021-06-15 15:18:40|6374.6|6368.6|6374.6|6368.6|6374.6|6368.6|6374.6|6368.6|1
1623770330000|2021-06-15 15:18:50|6373.9|6367.9|6376.1|6370.1|6376.1|6370.1|6373.9|6367.9|2
1623770340000|2021-06-15 15:19:00|6375.6|6369.6|6376.8|6370.8|6376.8|6370.8|6374.5|6368.5|4
1623770350000|2021-06-15 15:19:10|6377.1|6371.1|6376.5|6370.5|6377.1|6371.1|6376.1|6370.1|1
1623770360000|2021-06-15 15:19:20|6375.8|6369.8|6375.3|6369.3|6375.8|6369.8|6375|6369|0
1623770370000|2021-06-15 15:19:30|6375.1|6369.1|6375|6369|6375.1|6369.1|6375|6369|1
1623770380000|2021-06-15 15:19:40|6375.6|6369.6|6375.6|6369.6|6375.6|6369.6|6375.6|6369.6|6
1623770390000|2021-06-15 15:19:50|6375.5|6369.5|6375.6|6369.6|6375.6|6369.6|6375.1|6369.1|0
1623770400000|2021-06-15 15:20:00|6376.1|6370.1|6374.9|6368.9|6376.1|6370.1|6374.9|6368.9|10
1623770410000|2021-06-15 15:20:10|6374.5|6368.5|6374.5|6368.5|6374.9|6368.9|6374.5|6368.5|0
1623770420000|2021-06-15 15:20:20|6374.6|6368.6|6374.5|6368.5|6375|6369|6374.5|6368.5|2
1623770430000|2021-06-15 15:20:30|6374.4|6368.4|6374|6368|6374.5|6368.5|6374|6368|1
1623770440000|2021-06-15 15:20:40|6373.9|6367.9|6374.5|6368.5|6374.5|6368.5|6373.5|6367.5|2
1623770450000|2021-06-15 15:20:50|6374.4|6368.4|6374|6368|6374.5|6368.5|6374|6368|0
1623770460000|2021-06-15 15:21:00|6373.5|6367.5|6375.6|6369.6|6376|6370|6371.9|6365.9|17
1623770470000|2021-06-15 15:21:10|6376|6370|6375.4|6369.4|6376|6370|6375.4|6369.4|12
1623770480000|2021-06-15 15:21:20|6375.5|6369.5|6373.1|6367.1|6375.5|6369.5|6372.8|6366.8|1
1623770500000|2021-06-15 15:21:40|6373|6367|6377.3|6371.3|6378|6372|6373|6367|10
1623770510000|2021-06-15 15:21:50|6376.9|6370.9|6378|6372|6380.9|6374.9|6376.9|6370.9|10
1623770520000|2021-06-15 15:22:00|6378.4|6372.4|6379.4|6373.4|6379.5|6373.5|6378.4|6372.4|16
1623770530000|2021-06-15 15:22:10|6379.5|6373.5|6379.4|6373.4|6379.5|6373.5|6379.1|6373.1|9
1623770540000|2021-06-15 15:22:20|6379.5|6373.5|6377.9|6371.9|6379.9|6373.9|6377.9|6371.9|1
1623770550000|2021-06-15 15:22:30|6376.4|6370.4|6375|6369|6376.4|6370.4|6375|6369|2
1623770560000|2021-06-15 15:22:40|6375.1|6369.1|6375|6369|6376.4|6370.4|6375|6369|4
1623770570000|2021-06-15 15:22:50|6375.1|6369.1|6374.5|6368.5|6375.4|6369.4|6373.8|6367.8|11
1623770580000|2021-06-15 15:23:00|6374.1|6368.1|6376.9|6370.9|6376.9|6370.9|6373.1|6367.1|12
1623770590000|2021-06-15 15:23:10|6377.3|6371.3|6381.5|6375.5|6381.5|6375.5|6377.3|6371.3|32
1623770600000|2021-06-15 15:23:20|6381|6375|6380.9|6374.9|6382|6376|6380.9|6374.9|7
1623770610000|2021-06-15 15:23:30|6380.4|6374.4|6380|6374|6380.5|6374.5|6380|6374|4
1623770620000|2021-06-15 15:23:40|6379.9|6373.9|6378.9|6372.9|6379.9|6373.9|6378.9|6372.9|3
1623770630000|2021-06-15 15:23:50|6379|6373|6381.5|6375.5|6381.5|6375.5|6379|6373|13
1623770640000|2021-06-15 15:24:00|6381.9|6375.9|6381|6375|6382.4|6376.4|6381|6375|13
1623770650000|2021-06-15 15:24:10|6380.6|6374.6|6381|6375|6381|6375|6380.5|6374.5|0
1623770660000|2021-06-15 15:24:20|6380.5|6374.5|6379.4|6373.4|6380.5|6374.5|6379.4|6373.4|6
1623770670000|2021-06-15 15:24:30|6379.5|6373.5|6380.9|6374.9|6380.9|6374.9|6379.5|6373.5|6
1623770680000|2021-06-15 15:24:40|6380.5|6374.5|6380.5|6374.5|6380.5|6374.5|6380.5|6374.5|6
1623770690000|2021-06-15 15:24:50|6379.5|6373.5|6381.9|6375.9|6381.9|6375.9|6379.5|6373.5|5
1623770700000|2021-06-15 15:25:00|6381.7|6375.7|6379|6373|6381.7|6375.7|6379|6373|51
1623770710000|2021-06-15 15:25:10|6380.4|6374.4|6386.9|6380.9|6386.9|6380.9|6380|6374|14
1623770720000|2021-06-15 15:25:20|6387.4|6381.4|6386.5|6380.5|6387.9|6381.9|6386.1|6380.1|10
1623770730000|2021-06-15 15:25:30|6386.9|6380.9|6389.4|6383.4|6389.4|6383.4|6386.9|6380.9|1
1623770740000|2021-06-15 15:25:40|6389.7|6383.7|6389.7|6383.7|6389.7|6383.7|6389.4|6383.4|1
1623770750000|2021-06-15 15:25:50|6389.4|6383.4|6389.9|6383.9|6389.9|6383.9|6389.4|6383.4|0
1623770760000|2021-06-15 15:26:00|6389.4|6383.4|6389.2|6383.2|6389.4|6383.4|6388.9|6382.9|5
1623770770000|2021-06-15 15:26:10|6388.9|6382.9|6390.2|6384.2|6391.4|6385.4|6388.9|6382.9|4
1623770780000|2021-06-15 15:26:20|6389.9|6383.9|6389.9|6383.9|6390.9|6384.9|6389.5|6383.5|3
1623770790000|2021-06-15 15:26:30|6389.7|6383.7|6389.9|6383.9|6389.9|6383.9|6389.7|6383.7|2
1623770800000|2021-06-15 15:26:40|6389.7|6383.7|6388.7|6382.7|6389.7|6383.7|6388.7|6382.7|4
1623770810000|2021-06-15 15:26:50|6389|6383|6388.7|6382.7|6389|6383|6388.7|6382.7|2
1623770820000|2021-06-15 15:27:00|6388.9|6382.9|6389.4|6383.4|6389.9|6383.9|6388.2|6382.2|3
1623770830000|2021-06-15 15:27:10|6389.9|6383.9|6389.9|6383.9|6389.9|6383.9|6389.9|6383.9|5
1623770840000|2021-06-15 15:27:20|6390.2|6384.2|6393.3|6387.3|6393.3|6387.3|6390.2|6384.2|9
1623770850000|2021-06-15 15:27:30|6393|6387|6392.3|6386.3|6393.8|6387.8|6392.2|6386.2|10
1623770860000|2021-06-15 15:27:40|6393.2|6387.2|6393.2|6387.2|6394.1|6388.1|6393.1|6387.1|1
1623770870000|2021-06-15 15:27:50|6392.8|6386.8|6392.6|6386.6|6394.6|6388.6|6392.2|6386.2|9
1623770880000|2021-06-15 15:28:00|6392.1|6386.1|6389.7|6383.7|6392.1|6386.1|6389.3|6383.3|1
1623770890000|2021-06-15 15:28:10|6389.3|6383.3|6388.8|6382.8|6389.7|6383.7|6388.8|6382.8|4
1623770900000|2021-06-15 15:28:20|6388.7|6382.7|6387.5|6381.5|6388.7|6382.7|6387.1|6381.1|8
1623770910000|2021-06-15 15:28:30|6387.1|6381.1|6388.1|6382.1|6388.1|6382.1|6386.5|6380.5|12
1623770920000|2021-06-15 15:28:40|6388.5|6382.5|6389.5|6383.5|6389.5|6383.5|6388.5|6382.5|3
1623770930000|2021-06-15 15:28:50|6390.1|6384.1|6391.5|6385.5|6391.5|6385.5|6390.1|6384.1|2
1623770940000|2021-06-15 15:29:00|6391.6|6385.6|6390.6|6384.6|6392.1|6386.1|6390.6|6384.6|4
1623770950000|2021-06-15 15:29:10|6390.2|6384.2|6389.1|6383.1|6390.2|6384.2|6388.6|6382.6|3
1623770960000|2021-06-15 15:29:20|6389.5|6383.5|6389.1|6383.1|6389.5|6383.5|6389.1|6383.1|1
1623770970000|2021-06-15 15:29:30|6389.6|6383.6|6390|6384|6390|6384|6389.6|6383.6|0
1623770980000|2021-06-15 15:29:40|6389.8|6383.8|6389.6|6383.6|6389.8|6383.8|6389.5|6383.5|1
1623770990000|2021-06-15 15:29:50|6389.2|6383.2|6388.1|6382.1|6389.2|6383.2|6388.1|6382.1|3
1623771000000|2021-06-15 15:30:00|6387.7|6381.7|6388.2|6382.2|6388.2|6382.2|6386.7|6380.7|7
1623771010000|2021-06-15 15:30:10|6386.1|6380.1|6387.1|6381.1|6387.1|6381.1|6386.1|6380.1|11
1623771020000|2021-06-15 15:30:20|6387.6|6381.6|6387.2|6381.2|6387.6|6381.6|6387.2|6381.2|4
1623771030000|2021-06-15 15:30:30|6387.1|6381.1|6387.6|6381.6|6387.6|6381.6|6386.6|6380.6|5
1623771040000|2021-06-15 15:30:40|6387.7|6381.7|6387.7|6381.7|6387.7|6381.7|6387.7|6381.7|1
1623771050000|2021-06-15 15:30:50|6388.1|6382.1|6387.7|6381.7|6388.1|6382.1|6387.7|6381.7|0
1623771060000|2021-06-15 15:31:00|6386.3|6380.3|6386.2|6380.2|6386.3|6380.3|6385.1|6379.1|12
1623771070000|2021-06-15 15:31:10|6386.3|6380.3|6389.6|6383.6|6390.1|6384.1|6386.3|6380.3|14
1623771080000|2021-06-15 15:31:20|6389.3|6383.3|6389.2|6383.2|6389.9|6383.9|6388.8|6382.8|13
1623771090000|2021-06-15 15:31:30|6388.8|6382.8|6388.7|6382.7|6390.2|6384.2|6388.7|6382.7|4
1623771100000|2021-06-15 15:31:40|6390.7|6384.7|6391.6|6385.6|6391.6|6385.6|6390.7|6384.7|4
1623771110000|2021-06-15 15:31:50|6391.2|6385.2|6391.7|6385.7|6391.7|6385.7|6391.2|6385.2|11
1623771120000|2021-06-15 15:32:00|6392.1|6386.1|6391.7|6385.7|6392.1|6386.1|6391.7|6385.7|3
1623771130000|2021-06-15 15:32:10|6392.1|6386.1|6393.6|6387.6|6393.6|6387.6|6392.1|6386.1|8
1623771140000|2021-06-15 15:32:20|6393.2|6387.2|6396|6390|6396|6390|6393.1|6387.1|19
1623771150000|2021-06-15 15:32:30|6396.3|6390.3|6394.7|6388.7|6396.3|6390.3|6394.3|6388.3|16
1623771160000|2021-06-15 15:32:40|6394.8|6388.8|6398.1|6392.1|6399.3|6393.3|6394.7|6388.7|16
1623771170000|2021-06-15 15:32:50|6398.4|6392.4|6398.6|6392.6|6399.1|6393.1|6398.4|6392.4|5
1623771180000|2021-06-15 15:33:00|6397.7|6391.7|6397.2|6391.2|6397.7|6391.7|6392.7|6386.7|13
1623771190000|2021-06-15 15:33:10|6397.3|6391.3|6398.8|6392.8|6398.8|6392.8|6397.3|6391.3|2
1623771200000|2021-06-15 15:33:20|6398.3|6392.3|6401.7|6395.7|6401.7|6395.7|6398.3|6392.3|21
1623771210000|2021-06-15 15:33:30|6401.8|6395.8|6401.8|6395.8|6402.2|6396.2|6401.6|6395.6|27
1623771220000|2021-06-15 15:33:40|6401.9|6395.9|6401.2|6395.2|6402.8|6396.8|6401.2|6395.2|20
1623771230000|2021-06-15 15:33:50|6401.6|6395.6|6400.6|6394.6|6401.6|6395.6|6400.6|6394.6|11
1623771240000|2021-06-15 15:34:00|6401.1|6395.1|6402.1|6396.1|6402.1|6396.1|6400.1|6394.1|52
1623771250000|2021-06-15 15:34:10|6402.4|6396.4|6403.2|6397.2|6403.6|6397.6|6402.4|6396.4|10
1623771260000|2021-06-15 15:34:20|6402.8|6396.8|6403.6|6397.6|6403.6|6397.6|6402.2|6396.2|12
1623771270000|2021-06-15 15:34:30|6402.7|6396.7|6403.6|6397.6|6403.6|6397.6|6402.7|6396.7|18
1623771280000|2021-06-15 15:34:40|6402.4|6396.4|6402.7|6396.7|6403.6|6397.6|6401.7|6395.7|5
1623771290000|2021-06-15 15:34:50|6402.8|6396.8|6398.9|6392.9|6403.7|6397.7|6398.4|6392.4|179
1623771300000|2021-06-15 15:35:00|6398.6|6392.6|6396.7|6390.7|6398.6|6392.6|6396.2|6390.2|47
1623771310000|2021-06-15 15:35:10|6397|6391|6398.2|6392.2|6399|6393|6397|6391|4
1623771320000|2021-06-15 15:35:20|6397.7|6391.7|6395.7|6389.7|6397.7|6391.7|6395.7|6389.7|1
1623771330000|2021-06-15 15:35:30|6396.5|6390.5|6395.2|6389.2|6397|6391|6395.2|6389.2|7
1623771340000|2021-06-15 15:35:40|6395.3|6389.3|6396.4|6390.4|6397|6391|6395.3|6389.3|12
1623771350000|2021-06-15 15:35:50|6395.8|6389.8|6394|6388|6395.8|6389.8|6393.5|6387.5|52
1623771360000|2021-06-15 15:36:00|6393.4|6387.4|6392.9|6386.9|6393.4|6387.4|6392.4|6386.4|65
1623771370000|2021-06-15 15:36:10|6393.3|6387.3|6394.4|6388.4|6394.4|6388.4|6393.1|6387.1|8
1623771380000|2021-06-15 15:36:20|6394|6388|6392.6|6386.6|6394|6388|6392.6|6386.6|6
1623771390000|2021-06-15 15:36:30|6392.8|6386.8|6388.3|6382.3|6392.8|6386.8|6388.3|6382.3|17
1623771400000|2021-06-15 15:36:40|6387.5|6381.5|6388.3|6382.3|6388.4|6382.4|6387.5|6381.5|11
1623771410000|2021-06-15 15:36:50|6387.9|6381.9|6390.9|6384.9|6390.9|6384.9|6386.9|6380.9|12
1623771420000|2021-06-15 15:37:00|6391.3|6385.3|6388.5|6382.5|6391.3|6385.3|6388.5|6382.5|17
1623771430000|2021-06-15 15:37:10|6388.8|6382.8|6387.3|6381.3|6388.8|6382.8|6386.8|6380.8|18
1623771440000|2021-06-15 15:37:20|6387|6381|6387.8|6381.8|6387.8|6381.8|6386.9|6380.9|10
1623771450000|2021-06-15 15:37:30|6387.4|6381.4|6387.3|6381.3|6387.4|6381.4|6386.5|6380.5|1
1623771460000|2021-06-15 15:37:40|6387.4|6381.4|6384.8|6378.8|6387.4|6381.4|6384.8|6378.8|19
1623771470000|2021-06-15 15:37:50|6384.6|6378.6|6382|6376|6384.6|6378.6|6382|6376|8
1623771480000|2021-06-15 15:38:00|6382.3|6376.3|6379.8|6373.8|6382.3|6376.3|6379.8|6373.8|11
1623771490000|2021-06-15 15:38:10|6379.5|6373.5|6380.9|6374.9|6381.5|6375.5|6379.5|6373.5|8
1623771500000|2021-06-15 15:38:20|6381|6375|6383.5|6377.5|6384.9|6378.9|6380.9|6374.9|10
1623771510000|2021-06-15 15:38:30|6383.4|6377.4|6382.3|6376.3|6383.4|6377.4|6382.3|6376.3|11
1623771520000|2021-06-15 15:38:40|6382|6376|6383.4|6377.4|6383.4|6377.4|6382|6376|11
1623771530000|2021-06-15 15:38:50|6383.3|6377.3|6381.6|6375.6|6383.3|6377.3|6381.6|6375.6|1
1623771540000|2021-06-15 15:39:00|6381.5|6375.5|6380|6374|6381.9|6375.9|6379.8|6373.8|20
1623771550000|2021-06-15 15:39:10|6379.1|6373.1|6377|6371|6379.1|6373.1|6377|6371|4
1623771560000|2021-06-15 15:39:20|6376.3|6370.3|6378.1|6372.1|6378.5|6372.5|6376.3|6370.3|24
1623771570000|2021-06-15 15:39:30|6378.6|6372.6|6378.8|6372.8|6379.8|6373.8|6378.1|6372.1|21
1623771580000|2021-06-15 15:39:40|6379.1|6373.1|6379.8|6373.8|6380.8|6374.8|6379.1|6373.1|6
1623771590000|2021-06-15 15:39:50|6381.6|6375.6|6381.5|6375.5|6381.8|6375.8|6381.1|6375.1|11
1623771600000|2021-06-15 15:40:00|6381.1|6375.1|6377.5|6371.5|6381.1|6375.1|6377.5|6371.5|5
1623771610000|2021-06-15 15:40:10|6377.6|6371.6|6381.1|6375.1|6381.1|6375.1|6377.6|6371.6|13
1623771620000|2021-06-15 15:40:20|6380.6|6374.6|6381.1|6375.1|6381.1|6375.1|6379.6|6373.6|2
1623771630000|2021-06-15 15:40:30|6381|6375|6381.1|6375.1|6381.1|6375.1|6381|6375|1
1623771640000|2021-06-15 15:40:40|6380.8|6374.8|6380.3|6374.3|6382.1|6376.1|6379.6|6373.6|4
1623771650000|2021-06-15 15:40:50|6381.1|6375.1|6379|6373|6381.3|6375.3|6379|6373|2
1623771660000|2021-06-15 15:41:00|6379.8|6373.8|6377.5|6371.5|6380.5|6374.5|6377.5|6371.5|10
1623771670000|2021-06-15 15:41:10|6377.8|6371.8|6379.1|6373.1|6379.1|6373.1|6377.8|6371.8|3
1623771680000|2021-06-15 15:41:20|6379.5|6373.5|6379.1|6373.1|6379.5|6373.5|6378.8|6372.8|0
1623771690000|2021-06-15 15:41:30|6378.8|6372.8|6379.5|6373.5|6380.3|6374.3|6378.8|6372.8|10
1623771700000|2021-06-15 15:41:40|6379.4|6373.4|6379.9|6373.9|6379.9|6373.9|6379.4|6373.4|4
1623771710000|2021-06-15 15:41:50|6379.5|6373.5|6380.1|6374.1|6380.3|6374.3|6379.5|6373.5|1
1623771720000|2021-06-15 15:42:00|6380|6374|6381.5|6375.5|6381.5|6375.5|6379.4|6373.4|10
1623771730000|2021-06-15 15:42:10|6380.4|6374.4|6380.3|6374.3|6381|6375|6379.6|6373.6|4
1623771740000|2021-06-15 15:42:20|6380.6|6374.6|6381|6375|6381.5|6375.5|6380.6|6374.6|0
1623771750000|2021-06-15 15:42:30|6380.5|6374.5|6381|6375|6381.5|6375.5|6380.5|6374.5|11
1623771760000|2021-06-15 15:42:40|6380.5|6374.5|6379|6373|6380.5|6374.5|6378.5|6372.5|5
1623771770000|2021-06-15 15:42:50|6379.5|6373.5|6379|6373|6379.5|6373.5|6378.9|6372.9|4
1623771780000|2021-06-15 15:43:00|6378.5|6372.5|6377.5|6371.5|6378.5|6372.5|6377.5|6371.5|1
1623771790000|2021-06-15 15:43:10|6377.1|6371.1|6378.5|6372.5|6378.5|6372.5|6377.1|6371.1|5
1623771800000|2021-06-15 15:43:20|6378|6372|6378.1|6372.1|6378.5|6372.5|6378|6372|0
1623771810000|2021-06-15 15:43:30|6378.2|6372.2|6378.1|6372.1|6378.6|6372.6|6378.1|6372.1|1
1623771820000|2021-06-15 15:43:40|6378.5|6372.5|6380.1|6374.1|6380.1|6374.1|6378.5|6372.5|3
1623771830000|2021-06-15 15:43:50|6378.5|6372.5|6377.6|6371.6|6378.6|6372.6|6377.6|6371.6|4
1623771840000|2021-06-15 15:44:00|6377.5|6371.5|6377.1|6371.1|6378|6372|6376.6|6370.6|13
1623771850000|2021-06-15 15:44:10|6376.7|6370.7|6377.1|6371.1|6377.1|6371.1|6376.7|6370.7|7
1623771860000|2021-06-15 15:44:20|6377.5|6371.5|6378|6372|6378|6372|6377.5|6371.5|1
1623771870000|2021-06-15 15:44:30|6379|6373|6378.1|6372.1|6379|6373|6377.7|6371.7|2
1623771880000|2021-06-15 15:44:40|6379|6373|6378|6372|6379|6373|6378|6372|18
1623771890000|2021-06-15 15:44:50|6378.6|6372.6|6379|6373|6379.1|6373.1|6378.2|6372.2|1
1623771900000|2021-06-15 15:45:00|6378.9|6372.9|6377.5|6371.5|6378.9|6372.9|6377.5|6371.5|10
1623771910000|2021-06-15 15:45:10|6377.6|6371.6|6377.1|6371.1|6377.7|6371.7|6376.7|6370.7|15
1623771920000|2021-06-15 15:45:20|6377.2|6371.2|6376.7|6370.7|6377.2|6371.2|6376.6|6370.6|14
1623771930000|2021-06-15 15:45:30|6377.2|6371.2|6376.7|6370.7|6377.6|6371.6|6376.7|6370.7|3
1623771940000|2021-06-15 15:45:40|6376.6|6370.6|6377.6|6371.6|6377.6|6371.6|6376.6|6370.6|5
1623771950000|2021-06-15 15:45:50|6377.5|6371.5|6376.6|6370.6|6377.5|6371.5|6376.6|6370.6|0
1623771960000|2021-06-15 15:46:00|6376.7|6370.7|6373.5|6367.5|6376.7|6370.7|6372.2|6366.2|36
1623771970000|2021-06-15 15:46:10|6373.4|6367.4|6372|6366|6373.4|6367.4|6372|6366|1
1623771980000|2021-06-15 15:46:20|6372.4|6366.4|6373|6367|6373.9|6367.9|6372.4|6366.4|16
1623771990000|2021-06-15 15:46:30|6373.5|6367.5|6374.4|6368.4|6374.4|6368.4|6373.5|6367.5|2
1623772000000|2021-06-15 15:46:40|6373.5|6367.5|6373.4|6367.4|6373.5|6367.5|6373.4|6367.4|1
1623772010000|2021-06-15 15:46:50|6373.5|6367.5|6373.5|6367.5|6373.5|6367.5|6373.5|6367.5|0
1623772020000|2021-06-15 15:47:00|6373.4|6367.4|6372.9|6366.9|6373.4|6367.4|6371.9|6365.9|8
1623772030000|2021-06-15 15:47:10|6372.7|6366.7|6372|6366|6372.7|6366.7|6372|6366|2
1623772040000|2021-06-15 15:47:20|6371.5|6365.5|6373|6367|6373.1|6367.1|6371.5|6365.5|5
1623772050000|2021-06-15 15:47:30|6374|6368|6374.1|6368.1|6375.1|6369.1|6374|6368|7
1623772060000|2021-06-15 15:47:40|6374.5|6368.5|6374.1|6368.1|6374.5|6368.5|6374.1|6368.1|13
1623772070000|2021-06-15 15:47:50|6374.2|6368.2|6374.6|6368.6|6375|6369|6374.2|6368.2|1
1623772080000|2021-06-15 15:48:00|6374.7|6368.7|6376.1|6370.1|6376.1|6370.1|6374.7|6368.7|8
1623772090000|2021-06-15 15:48:10|6376.6|6370.6|6377.5|6371.5|6377.5|6371.5|6375.5|6369.5|8
1623772100000|2021-06-15 15:48:20|6376.6|6370.6|6376.7|6370.7|6377.1|6371.1|6376.2|6370.2|7
1623772110000|2021-06-15 15:48:30|6376.6|6370.6|6377|6371|6377|6371|6376.2|6370.2|1
1623772120000|2021-06-15 15:48:40|6376.6|6370.6|6376.2|6370.2|6377.1|6371.1|6376.2|6370.2|1
1623772130000|2021-06-15 15:48:50|6376.6|6370.6|6375.1|6369.1|6377|6371|6375.1|6369.1|8
1623772140000|2021-06-15 15:49:00|6374.7|6368.7|6371.9|6365.9|6374.7|6368.7|6371.9|6365.9|8
1623772150000|2021-06-15 15:49:10|6372.2|6366.2|6373.7|6367.7|6374.2|6368.2|6371.9|6365.9|9
1623772160000|2021-06-15 15:49:20|6374.2|6368.2|6375.2|6369.2|6375.2|6369.2|6374.2|6368.2|12
1623772170000|2021-06-15 15:49:30|6374.7|6368.7|6375.2|6369.2|6375.2|6369.2|6374.7|6368.7|1
1623772180000|2021-06-15 15:49:40|6375.4|6369.4|6374.9|6368.9|6375.5|6369.5|6374.7|6368.7|12
1623772190000|2021-06-15 15:49:50|6375|6369|6376|6370|6376.5|6370.5|6375|6369|4
1623772200000|2021-06-15 15:50:00|6375.5|6369.5|6377.9|6371.9|6377.9|6371.9|6375.4|6369.4|11
1623772210000|2021-06-15 15:50:10|6378.2|6372.2|6377.9|6371.9|6378.2|6372.2|6377.9|6371.9|4
1623772220000|2021-06-15 15:50:20|6378.4|6372.4|6378.2|6372.2|6378.4|6372.4|6378.2|6372.2|3
1623772230000|2021-06-15 15:50:30|6378.4|6372.4|6377.7|6371.7|6378.7|6372.7|6377.7|6371.7|10
1623772240000|2021-06-15 15:50:40|||||||||3
1623772250000|2021-06-15 15:50:50|6378.7|6372.7|6378.2|6372.2|6378.7|6372.7|6378.2|6372.2|8
1623772260000|2021-06-15 15:51:00|6377.7|6371.7|6377.7|6371.7|6377.7|6371.7|6377.7|6371.7|1
1623772270000|2021-06-15 15:51:10|6378.2|6372.2|6378.2|6372.2|6378.2|6372.2|6378.2|6372.2|3
1623772280000|2021-06-15 15:51:20|6378.4|6372.4|6377.7|6371.7|6378.4|6372.4|6377.7|6371.7|7
1623772290000|2021-06-15 15:51:30|6377.9|6371.9|6378.2|6372.2|6378.2|6372.2|6377.9|6371.9|0
1623772300000|2021-06-15 15:51:40|6378.4|6372.4|6380.4|6374.4|6380.4|6374.4|6378.4|6372.4|10
1623772310000|2021-06-15 15:51:50|6379.9|6373.9|6381.2|6375.2|6382.4|6376.4|6379.9|6373.9|9
1623772320000|2021-06-15 15:52:00|6381.4|6375.4|6382.7|6376.7|6382.7|6376.7|6381.1|6375.1|15
1623772330000|2021-06-15 15:52:10|6383.7|6377.7|6383.7|6377.7|6383.7|6377.7|6383.7|6377.7|6
1623772340000|2021-06-15 15:52:20|6383.2|6377.2|6382.2|6376.2|6383.2|6377.2|6382.2|6376.2|16
1623772350000|2021-06-15 15:52:30|6381|6375|6378.2|6372.2|6381|6375|6378.2|6372.2|6
1623772360000|2021-06-15 15:52:40|6378.4|6372.4|6379.7|6373.7|6379.7|6373.7|6378.4|6372.4|6
1623772370000|2021-06-15 15:52:50|6379.6|6373.6|6379.7|6373.7|6379.9|6373.9|6379.6|6373.6|1
1623772380000|2021-06-15 15:53:00|6379.4|6373.4|6378.7|6372.7|6379.4|6373.4|6377.1|6371.1|6
1623772390000|2021-06-15 15:53:10|6379.2|6373.2|6378.5|6372.5|6379.2|6373.2|6378.5|6372.5|12
1623772400000|2021-06-15 15:53:20|6378.9|6372.9|6379.9|6373.9|6379.9|6373.9|6378.9|6372.9|3
1623772410000|2021-06-15 15:53:30|6379.7|6373.7|6381|6375|6382|6376|6379.4|6373.4|14
1623772420000|2021-06-15 15:53:40|6381.1|6375.1|6381.5|6375.5|6381.5|6375.5|6381|6375|5
1623772430000|2021-06-15 15:53:50|6379.6|6373.6|6380.1|6374.1|6380.1|6374.1|6379.6|6373.6|6
1623772440000|2021-06-15 15:54:00|6379.6|6373.6|6375.9|6369.9|6379.7|6373.7|6375.9|6369.9|11
1623772450000|2021-06-15 15:54:10|6375.5|6369.5|6376.4|6370.4|6376.4|6370.4|6375|6369|7
1623772460000|2021-06-15 15:54:20|6375.5|6369.5|6376.1|6370.1|6376.1|6370.1|6375.4|6369.4|5
1623772470000|2021-06-15 15:54:30|6376.5|6370.5|6376.7|6370.7|6377.7|6371.7|6376.5|6370.5|3
1623772480000|2021-06-15 15:54:40|||||||||1
1623772490000|2021-06-15 15:54:50|6376.9|6370.9|6376.5|6370.5|6376.9|6370.9|6376|6370|11
1623772500000|2021-06-15 15:55:00|6376.9|6370.9|6375|6369|6376.9|6370.9|6375|6369|4
1623772510000|2021-06-15 15:55:10|6374.6|6368.6|6374.6|6368.6|6375.5|6369.5|6374.5|6368.5|3
1623772520000|2021-06-15 15:55:20|6375|6369|6375.2|6369.2|6375.2|6369.2|6374|6368|7
1623772530000|2021-06-15 15:55:30|6376.6|6370.6|6375.2|6369.2|6377|6371|6375.2|6369.2|1
1623772540000|2021-06-15 15:55:40|6375.4|6369.4|6375.2|6369.2|6375.7|6369.7|6374.9|6368.9|2
1623772550000|2021-06-15 15:55:50|6375.7|6369.7|6376.5|6370.5|6377.1|6371.1|6375.7|6369.7|5
1623772560000|2021-06-15 15:56:00|6376.6|6370.6|6376.1|6370.1|6377|6371|6375.1|6369.1|3
1623772570000|2021-06-15 15:56:10|6377|6371|6377.2|6371.2|6377.2|6371.2|6376.2|6370.2|2
1623772580000|2021-06-15 15:56:20|6378|6372|6383.5|6377.5|6383.5|6377.5|6378|6372|7
1623772590000|2021-06-15 15:56:30|6383.1|6377.1|6382.6|6376.6|6383.7|6377.7|6382.1|6376.1|5
1623772600000|2021-06-15 15:56:40|||||||||1
1623772610000|2021-06-15 15:56:50|6382.2|6376.2|6384.6|6378.6|6384.6|6378.6|6381.2|6375.2|8
1623772620000|2021-06-15 15:57:00|6384.2|6378.2|6385.6|6379.6|6385.6|6379.6|6383.7|6377.7|11
1623772630000|2021-06-15 15:57:10|6385.2|6379.2|6385.2|6379.2|6385.7|6379.7|6383.2|6377.2|5
1623772640000|2021-06-15 15:57:20|6385.1|6379.1|6385.7|6379.7|6385.7|6379.7|6385.1|6379.1|9
1623772650000|2021-06-15 15:57:30|6385.4|6379.4|6384.2|6378.2|6385.4|6379.4|6384.2|6378.2|1
1623772660000|2021-06-15 15:57:40|6384.6|6378.6|6389.5|6383.5|6391.1|6385.1|6384.6|6378.6|23
1623772670000|2021-06-15 15:57:50|6389|6383|6387.5|6381.5|6389.5|6383.5|6387.5|6381.5|2
1623772680000|2021-06-15 15:58:00|6387.4|6381.4|6388.1|6382.1|6389.1|6383.1|6386.9|6380.9|5
1623772690000|2021-06-15 15:58:10|6388.5|6382.5|6389|6383|6389.6|6383.6|6387.2|6381.2|3
1623772700000|2021-06-15 15:58:20|6388.6|6382.6|6387.6|6381.6|6389|6383|6386|6380|5
1623772710000|2021-06-15 15:58:30|6388|6382|6385|6379|6388|6382|6385|6379|10
1623772720000|2021-06-15 15:58:40|6384.9|6378.9|6385|6379|6385|6379|6384.9|6378.9|3
1623772730000|2021-06-15 15:58:50|6385.1|6379.1|6386|6380|6387.1|6381.1|6385.1|6379.1|1
1623772740000|2021-06-15 15:59:00|6385.5|6379.5|6385.6|6379.6|6385.6|6379.6|6383.1|6377.1|4
1623772750000|2021-06-15 15:59:10|6385.7|6379.7|6387.5|6381.5|6387.7|6381.7|6385.7|6379.7|3
1623772760000|2021-06-15 15:59:20|6387|6381|6386.5|6380.5|6387|6381|6385|6379|3
1623772770000|2021-06-15 15:59:30|6386.9|6380.9|6386|6380|6386.9|6380.9|6386|6380|1
1623772780000|2021-06-15 15:59:40|6386.2|6380.2|6386.5|6380.5|6388.8|6382.8|6385.5|6379.5|6
1623772790000|2021-06-15 15:59:50|6386.8|6380.8|6386|6380|6386.8|6380.8|6386|6380|1
1623772800000|2021-06-15 16:00:00|6385.6|6379.6|6385|6379|6386|6380|6383.5|6377.5|15
1623772810000|2021-06-15 16:00:10|6385.3|6379.3|6388.1|6382.1|6388.1|6382.1|6385.3|6379.3|4
1623772820000|2021-06-15 16:00:20|6388.5|6382.5|6388.7|6382.7|6389.5|6383.5|6387.2|6381.2|5
1623772830000|2021-06-15 16:00:30|6388.2|6382.2|6388.7|6382.7|6388.7|6382.7|6388.2|6382.2|4
1623772840000|2021-06-15 16:00:40|6389.2|6383.2|6393.5|6387.5|6394.3|6388.3|6389.2|6383.2|68
1623772850000|2021-06-15 16:00:50|6393|6387|6391.4|6385.4|6393.9|6387.9|6391.4|6385.4|17
1623772860000|2021-06-15 16:01:00|6391.5|6385.5|6388.9|6382.9|6391.9|6385.9|6388.9|6382.9|17
1623772870000|2021-06-15 16:01:10|6388.7|6382.7|6389.2|6383.2|6389.2|6383.2|6388.7|6382.7|3
1623772880000|2021-06-15 16:01:20|6388.7|6382.7|6391.5|6385.5|6391.5|6385.5|6388.7|6382.7|11
1623772890000|2021-06-15 16:01:30|6392.5|6386.5|6395.6|6389.6|6396.1|6390.1|6392.5|6386.5|2
1623772900000|2021-06-15 16:01:40|6396.1|6390.1|6398.6|6392.6|6398.8|6392.8|6396.1|6390.1|38
1623772910000|2021-06-15 16:01:50|6398.5|6392.5|6397.6|6391.6|6399|6393|6397.6|6391.6|19
1623772920000|2021-06-15 16:02:00|6398.3|6392.3|6396|6390|6398.6|6392.6|6396|6390|65
1623772930000|2021-06-15 16:02:10|6396.1|6390.1|6394.1|6388.1|6396.1|6390.1|6393.6|6387.6|15
1623772940000|2021-06-15 16:02:20|6393.1|6387.1|6392.1|6386.1|6393.1|6387.1|6391.6|6385.6|7
1623772950000|2021-06-15 16:02:30|6392.5|6386.5|6392.5|6386.5|6392.6|6386.6|6392.5|6386.5|0
1623772960000|2021-06-15 16:02:40|6391.6|6385.6|6392.5|6386.5|6393|6387|6391.1|6385.1|23
1623772970000|2021-06-15 16:02:50|6392.2|6386.2|6396.4|6390.4|6398.9|6392.9|6392.2|6386.2|28
1623772980000|2021-06-15 16:03:00|6396.7|6390.7|6392.7|6386.7|6396.7|6390.7|6392.7|6386.7|2
1623772990000|2021-06-15 16:03:10|6392.9|6386.9|6393.7|6387.7|6395.5|6389.5|6392.5|6386.5|7
1623773000000|2021-06-15 16:03:20|6393.9|6387.9|6393.7|6387.7|6394.2|6388.2|6392.9|6386.9|3
1623773010000|2021-06-15 16:03:30|6393.4|6387.4|6393.4|6387.4|6393.5|6387.5|6393|6387|6
1623773020000|2021-06-15 16:03:40|6398.7|6392.7|6399.4|6393.4|6399.4|6393.4|6398.7|6392.7|12
1623773030000|2021-06-15 16:03:50|6400.2|6394.2|6400.2|6394.2|6400.2|6394.2|6400.2|6394.2|32
1623773040000|2021-06-15 16:04:00|6399.7|6393.7|6399.2|6393.2|6400.1|6394.1|6399.1|6393.1|7
1623773050000|2021-06-15 16:04:10|6398.1|6392.1|6397.7|6391.7|6398.1|6392.1|6397.4|6391.4|5
1623773060000|2021-06-15 16:04:20|6398.1|6392.1|6398.2|6392.2|6398.2|6392.2|6397.9|6391.9|1
1623773070000|2021-06-15 16:04:30|6400.2|6394.2|6399.7|6393.7|6400.2|6394.2|6398.1|6392.1|73
1623773080000|2021-06-15 16:04:40|6399.4|6393.4|6392.6|6386.6|6399.7|6393.7|6391.7|6385.7|19
1623773090000|2021-06-15 16:04:50|6392.5|6386.5|6390.3|6384.3|6392.5|6386.5|6389.1|6383.1|10
1623773100000|2021-06-15 16:05:00|6390.8|6384.8|6389.8|6383.8|6390.8|6384.8|6389.3|6383.3|7
1623773110000|2021-06-15 16:05:10|6390.3|6384.3|6390|6384|6390.8|6384.8|6390|6384|7
1623773120000|2021-06-15 16:05:20|6389.8|6383.8|6392.2|6386.2|6392.2|6386.2|6389.1|6383.1|10
1623773130000|2021-06-15 16:05:30|6392.6|6386.6|6395|6389|6395.2|6389.2|6391.1|6385.1|8
1623773140000|2021-06-15 16:05:40|||||||||1
1623773150000|2021-06-15 16:05:50|6393|6387|6393.3|6387.3|6393.8|6387.8|6393|6387|3
1623773160000|2021-06-15 16:06:00|6393.8|6387.8|6389|6383|6393.8|6387.8|6388.5|6382.5|20
1623773170000|2021-06-15 16:06:10|6388|6382|6389.3|6383.3|6391.1|6385.1|6388|6382|13
1623773180000|2021-06-15 16:06:20|6390.1|6384.1|6390.2|6384.2|6390.2|6384.2|6388.8|6382.8|3
1623773190000|2021-06-15 16:06:30|6389.5|6383.5|6389.8|6383.8|6390.2|6384.2|6387.8|6381.8|7
1623773200000|2021-06-15 16:06:40|6389.3|6383.3|6389.3|6383.3|6391.3|6385.3|6389|6383|9
1623773210000|2021-06-15 16:06:50|6389|6383|6389.8|6383.8|6390.8|6384.8|6388.8|6382.8|5
1623773220000|2021-06-15 16:07:00|6389.3|6383.3|6386.3|6380.3|6389.8|6383.8|6386|6380|12
1623773230000|2021-06-15 16:07:10|6385.8|6379.8|6386.3|6380.3|6386.3|6380.3|6384.8|6378.8|3
1623773240000|2021-06-15 16:07:20|6386.7|6380.7|6386.7|6380.7|6387.1|6381.1|6385.7|6379.7|1
1623773250000|2021-06-15 16:07:30|6387.1|6381.1|6386.7|6380.7|6387.1|6381.1|6385.8|6379.8|6
1623773260000|2021-06-15 16:07:40|6386.8|6380.8|6388.3|6382.3|6388.3|6382.3|6386.8|6380.8|6
1623773270000|2021-06-15 16:07:50|6388.7|6382.7|6387.7|6381.7|6388.7|6382.7|6387.3|6381.3|13
1623773280000|2021-06-15 16:08:00|6386.8|6380.8|6386.7|6380.7|6387.3|6381.3|6386.7|6380.7|3
1623773290000|2021-06-15 16:08:10|6385.8|6379.8|6383.8|6377.8|6385.8|6379.8|6383.3|6377.3|4
1623773300000|2021-06-15 16:08:20|6383.3|6377.3|6384.1|6378.1|6384.1|6378.1|6383|6377|7
1623773310000|2021-06-15 16:08:30|6384|6378|6383.5|6377.5|6384|6378|6383.3|6377.3|5
1623773320000|2021-06-15 16:08:40|6384|6378|6383.5|6377.5|6384.1|6378.1|6383.5|6377.5|3
1623773330000|2021-06-15 16:08:50|6382.8|6376.8|6391.1|6385.1|6391.5|6385.5|6382.8|6376.8|4
1623773340000|2021-06-15 16:09:00|6391.5|6385.5|6389.9|6383.9|6391.5|6385.5|6389.9|6383.9|5
1623773350000|2021-06-15 16:09:10|6390.6|6384.6|6391.4|6385.4|6391.7|6385.7|6389.9|6383.9|8
1623773360000|2021-06-15 16:09:20|6391.7|6385.7|6391.1|6385.1|6391.7|6385.7|6390.9|6384.9|2
1623773370000|2021-06-15 16:09:30|6390.7|6384.7|6390.7|6384.7|6390.7|6384.7|6390.6|6384.6|1
1623773380000|2021-06-15 16:09:40|6390.4|6384.4|6390|6384|6390.4|6384.4|6389.9|6383.9|2
1623773390000|2021-06-15 16:09:50|6390.4|6384.4|6391.1|6385.1|6391.1|6385.1|6390.4|6384.4|13
1623773400000|2021-06-15 16:10:00|6391.2|6385.2|6390.2|6384.2|6394.2|6388.2|6390.2|6384.2|8
1623773410000|2021-06-15 16:10:10|6389.4|6383.4|6390.4|6384.4|6390.5|6384.5|6389.4|6383.4|5
1623773420000|2021-06-15 16:10:20|6389.9|6383.9|6390|6384|6390.4|6384.4|6389.5|6383.5|0
1623773430000|2021-06-15 16:10:30|6390.6|6384.6|6390.6|6384.6|6390.6|6384.6|6390.6|6384.6|0
1623773440000|2021-06-15 16:10:40|6390.2|6384.2|6387|6381|6390.2|6384.2|6387|6381|8
1623773460000|2021-06-15 16:11:00|6387.1|6381.1|6386.8|6380.8|6387.1|6381.1|6386|6380|2
1623773470000|2021-06-15 16:11:10|6385.2|6379.2|6385.8|6379.8|6385.8|6379.8|6384.7|6378.7|6
1623773480000|2021-06-15 16:11:20|6386.2|6380.2|6386.2|6380.2|6386.7|6380.7|6386.2|6380.2|1
1623773490000|2021-06-15 16:11:30|6386.6|6380.6|6384|6378|6386.7|6380.7|6384|6378|2
1623773500000|2021-06-15 16:11:40|6384.7|6378.7|6385.7|6379.7|6386.2|6380.2|6384.2|6378.2|10
1623773510000|2021-06-15 16:11:50|6385.3|6379.3|6385|6379|6385.3|6379.3|6385|6379|12
1623773520000|2021-06-15 16:12:00|6384.8|6378.8|6381.3|6375.3|6385|6379|6381.3|6375.3|19
1623773530000|2021-06-15 16:12:10|6381.1|6375.1|6381.1|6375.1|6381.6|6375.6|6380.8|6374.8|4
1623773540000|2021-06-15 16:12:20|6382|6376|6381.6|6375.6|6383.1|6377.1|6381.1|6375.1|4
1623773550000|2021-06-15 16:12:30|6381|6375|6376.2|6370.2|6381|6375|6376.2|6370.2|3
1623773560000|2021-06-15 16:12:40|6376.6|6370.6|6375|6369|6376.7|6370.7|6375|6369|10
1623773570000|2021-06-15 16:12:50|6374|6368|6374.6|6368.6|6375.2|6369.2|6373.6|6367.6|6
1623773580000|2021-06-15 16:13:00|6375.2|6369.2|6375.7|6369.7|6379.1|6373.1|6374.7|6368.7|39
1623773590000|2021-06-15 16:13:10|6375|6369|6374.9|6368.9|6375.2|6369.2|6374.4|6368.4|1
1623773600000|2021-06-15 16:13:20|6373.9|6367.9|6376.9|6370.9|6377.2|6371.2|6373.5|6367.5|5
1623773610000|2021-06-15 16:13:30|6376.7|6370.7|6372.1|6366.1|6376.7|6370.7|6372.1|6366.1|5
1623773620000|2021-06-15 16:13:40|6372.2|6366.2|6367.7|6361.7|6372.7|6366.7|6366.5|6360.5|22
1623773630000|2021-06-15 16:13:50|6367.6|6361.6|6367|6361|6368|6362|6366.7|6360.7|13
1623773640000|2021-06-15 16:14:00|6367.1|6361.1|6372.2|6366.2|6372.2|6366.2|6367.1|6361.1|8
1623773650000|2021-06-15 16:14:10|6371.9|6365.9|6370|6364|6372.2|6366.2|6369.2|6363.2|1
1623773660000|2021-06-15 16:14:20|6370.1|6364.1|6371.3|6365.3|6371.5|6365.5|6368.4|6362.4|11
1623773670000|2021-06-15 16:14:30|6371.7|6365.7|6371.8|6365.8|6371.8|6365.8|6371.7|6365.7|2
1623773680000|2021-06-15 16:14:40|6372|6366|6371.3|6365.3|6372|6366|6371.3|6365.3|4
1623773690000|2021-06-15 16:14:50|6371.2|6365.2|6369.7|6363.7|6371.3|6365.3|6369.6|6363.6|4
1623773700000|2021-06-15 16:15:00|6370|6364|6373.2|6367.2|6373.2|6367.2|6369.6|6363.6|3
1623773710000|2021-06-15 16:15:10|6373.5|6367.5|6376.6|6370.6|6376.6|6370.6|6373.5|6367.5|16
1623773720000|2021-06-15 16:15:20|6376.5|6370.5|6379.5|6373.5|6379.5|6373.5|6376.5|6370.5|6
1623773730000|2021-06-15 16:15:30|6379.6|6373.6|6379.2|6373.2|6380|6374|6379.1|6373.1|12
1623773740000|2021-06-15 16:15:40|6379.3|6373.3|6379.2|6373.2|6379.3|6373.3|6378.7|6372.7|6
1623773750000|2021-06-15 16:15:50|6378.8|6372.8|6382|6376|6382|6376|6378.8|6372.8|18
1623773760000|2021-06-15 16:16:00|6381.5|6375.5|6385.3|6379.3|6385.3|6379.3|6381.5|6375.5|20
1623773770000|2021-06-15 16:16:10|6384.1|6378.1|6381.3|6375.3|6384.1|6378.1|6381.3|6375.3|8
1623773780000|2021-06-15 16:16:20|6381.2|6375.2|6379.8|6373.8|6381.2|6375.2|6378.8|6372.8|13
1623773790000|2021-06-15 16:16:30|6379.5|6373.5|6379.1|6373.1|6379.5|6373.5|6378.8|6372.8|12
1623773800000|2021-06-15 16:16:40|6379.5|6373.5|6380|6374|6380|6374|6379|6373|3
1623773810000|2021-06-15 16:16:50|6381|6375|6381.8|6375.8|6382.1|6376.1|6380.5|6374.5|6
1623773820000|2021-06-15 16:17:00|6380.8|6374.8|6379.2|6373.2|6382.1|6376.1|6379.2|6373.2|11
1623773830000|2021-06-15 16:17:10|6379.1|6373.1|6379|6373|6379.5|6373.5|6379|6373|3
1623773840000|2021-06-15 16:17:20|6378.2|6372.2|6375.2|6369.2|6378.2|6372.2|6374.7|6368.7|12
1623773850000|2021-06-15 16:17:30|6374.8|6368.8|6374.5|6368.5|6374.8|6368.8|6374.5|6368.5|0
1623773860000|2021-06-15 16:17:40|6374.3|6368.3|6376.3|6370.3|6376.3|6370.3|6374.3|6368.3|3
1623773870000|2021-06-15 16:17:50|6376.2|6370.2|6376.2|6370.2|6376.2|6370.2|6376.2|6370.2|0
1623773880000|2021-06-15 16:18:00|6376.3|6370.3|6373.3|6367.3|6376.3|6370.3|6372.7|6366.7|6
1623773890000|2021-06-15 16:18:10|6374.1|6368.1|6373.7|6367.7|6374.2|6368.2|6372.7|6366.7|4
1623773900000|2021-06-15 16:18:20|6372.7|6366.7|6369.3|6363.3|6374.1|6368.1|6369.3|6363.3|20
1623773910000|2021-06-15 16:18:30|6368.9|6362.9|6371.1|6365.1|6371.6|6365.6|6368.9|6362.9|9
1623773920000|2021-06-15 16:18:40|6370.7|6364.7|6371.1|6365.1|6371.6|6365.6|6370.1|6364.1|9
1623773930000|2021-06-15 16:18:50|6371.4|6365.4|6372.7|6366.7|6373.6|6367.6|6371.1|6365.1|2
1623773940000|2021-06-15 16:19:00|6371.9|6365.9|6369.6|6363.6|6371.9|6365.9|6369.1|6363.1|16
1623773950000|2021-06-15 16:19:10|6369.4|6363.4|6370.2|6364.2|6370.2|6364.2|6369.1|6363.1|2
1623773960000|2021-06-15 16:19:20|6371.6|6365.6|6369.9|6363.9|6371.6|6365.6|6369.9|6363.9|1
1623773970000|2021-06-15 16:19:30|6371.2|6365.2|6371.6|6365.6|6372.1|6366.1|6371.2|6365.2|2
1623773980000|2021-06-15 16:19:40|6371.9|6365.9|6370.6|6364.6|6371.9|6365.9|6370.1|6364.1|4
1623773990000|2021-06-15 16:19:50|6370.1|6364.1|6369.8|6363.8|6370.8|6364.8|6369.8|6363.8|3
1623774000000|2021-06-15 16:20:00|6369.9|6363.9|6370.1|6364.1|6370.1|6364.1|6369.4|6363.4|4
1623774010000|2021-06-15 16:20:10|6371.4|6365.4|6371.1|6365.1|6372.1|6366.1|6370.9|6364.9|3
1623774020000|2021-06-15 16:20:20|6371.9|6365.9|6369.8|6363.8|6371.9|6365.9|6369.8|6363.8|6
1623774030000|2021-06-15 16:20:30|6370.3|6364.3|6371.1|6365.1|6371.8|6365.8|6370.3|6364.3|4
1623774040000|2021-06-15 16:20:40|6371.2|6365.2|6372.1|6366.1|6372.2|6366.2|6371.2|6365.2|2
1623774050000|2021-06-15 16:20:50|6372.2|6366.2|6373.6|6367.6|6373.6|6367.6|6372.1|6366.1|3
1623774060000|2021-06-15 16:21:00|6374.1|6368.1|6376.6|6370.6|6377.1|6371.1|6374.1|6368.1|6
1623774070000|2021-06-15 16:21:10|6376.9|6370.9|6379.2|6373.2|6380.1|6374.1|6376.9|6370.9|8
1623774080000|2021-06-15 16:21:20|6379.3|6373.3|6377.9|6371.9|6379.7|6373.7|6376.9|6370.9|7
1623774090000|2021-06-15 16:21:30|6378.1|6372.1|6375.1|6369.1|6378.1|6372.1|6375.1|6369.1|3
1623774100000|2021-06-15 16:21:40|6375.4|6369.4|6373.1|6367.1|6375.4|6369.4|6373.1|6367.1|3
1623774110000|2021-06-15 16:21:50|6372.9|6366.9|6372.9|6366.9|6372.9|6366.9|6372.9|6366.9|3
1623774120000|2021-06-15 16:22:00|6374.1|6368.1|6373.6|6367.6|6374.1|6368.1|6372.2|6366.2|4
1623774130000|2021-06-15 16:22:10|6373.9|6367.9|6373.1|6367.1|6374.1|6368.1|6373.1|6367.1|3
1623774140000|2021-06-15 16:22:20|6372.7|6366.7|6371.9|6365.9|6373.2|6367.2|6371.9|6365.9|2
1623774150000|2021-06-15 16:22:30|6373.7|6367.7|6376.2|6370.2|6376.2|6370.2|6373.7|6367.7|2
1623774160000|2021-06-15 16:22:40|6376.6|6370.6|6375.6|6369.6|6377.6|6371.6|6375.6|6369.6|8
1623774170000|2021-06-15 16:22:50|6374.4|6368.4|6374.6|6368.6|6375.6|6369.6|6374.1|6368.1|6
1623774180000|2021-06-15 16:23:00|6374.9|6368.9|6377.1|6371.1|6377.1|6371.1|6374.6|6368.6|6
1623774190000|2021-06-15 16:23:10|6376.9|6370.9|6375.3|6369.3|6376.9|6370.9|6374.8|6368.8|8
1623774200000|2021-06-15 16:23:20|6374.8|6368.8|6374.1|6368.1|6375.3|6369.3|6373.9|6367.9|0
1623774210000|2021-06-15 16:23:30|6374.4|6368.4|6374.4|6368.4|6374.4|6368.4|6374.4|6368.4|0
1623774220000|2021-06-15 16:23:40|6373.8|6367.8|6373.8|6367.8|6373.8|6367.8|6373.8|6367.8|3
1623774230000|2021-06-15 16:23:50|6372.8|6366.8|6372.3|6366.3|6373.3|6367.3|6372.3|6366.3|2
1623774240000|2021-06-15 16:24:00|6371.8|6365.8|6374.3|6368.3|6375.7|6369.7|6371.8|6365.8|9
1623774250000|2021-06-15 16:24:10|6373.8|6367.8|6373.8|6367.8|6374.3|6368.3|6373.8|6367.8|1
1623774260000|2021-06-15 16:24:20|6374.7|6368.7|6373.9|6367.9|6374.7|6368.7|6373.8|6367.8|0
1623774270000|2021-06-15 16:24:30|6374.3|6368.3|6375.7|6369.7|6375.8|6369.8|6374.3|6368.3|0
1623774280000|2021-06-15 16:24:40|6375.8|6369.8|6377.4|6371.4|6377.7|6371.7|6375.8|6369.8|9
1623774290000|2021-06-15 16:24:50|6376.7|6370.7|6376.7|6370.7|6376.8|6370.8|6376.7|6370.7|1
1623774300000|2021-06-15 16:25:00|6376.3|6370.3|6378.7|6372.7|6378.7|6372.7|6376.3|6370.3|5
1623774310000|2021-06-15 16:25:10|6378.5|6372.5|6377.3|6371.3|6378.5|6372.5|6376.7|6370.7|3
1623774320000|2021-06-15 16:25:20|6376.8|6370.8|6376.7|6370.7|6377.3|6371.3|6376.7|6370.7|3
1623774330000|2021-06-15 16:25:30|6375.8|6369.8|6374.3|6368.3|6376.3|6370.3|6374.2|6368.2|4
1623774340000|2021-06-15 16:25:40|6374.2|6368.2|6373.7|6367.7|6374.3|6368.3|6373.7|6367.7|4
1623774350000|2021-06-15 16:25:50|6373.8|6367.8|6374.7|6368.7|6374.7|6368.7|6373.8|6367.8|0
1623774360000|2021-06-15 16:26:00|6374.5|6368.5|6372.3|6366.3|6375.2|6369.2|6372.2|6366.2|5
1623774370000|2021-06-15 16:26:10|6372.4|6366.4|6373.3|6367.3|6373.3|6367.3|6372.4|6366.4|3
1623774380000|2021-06-15 16:26:20|6372.9|6366.9|6371.8|6365.8|6372.9|6366.9|6371.8|6365.8|0
1623774390000|2021-06-15 16:26:30|6371.7|6365.7|6369.3|6363.3|6371.7|6365.7|6369.3|6363.3|3
1623774400000|2021-06-15 16:26:40|6368.8|6362.8|6366.8|6360.8|6369.2|6363.2|6366.8|6360.8|4
1623774410000|2021-06-15 16:26:50|6366.7|6360.7|6365.8|6359.8|6366.7|6360.7|6365.8|6359.8|1
1623774420000|2021-06-15 16:27:00|6365.9|6359.9|6368.8|6362.8|6369.3|6363.3|6365.9|6359.9|9
1623774430000|2021-06-15 16:27:10|6368.9|6362.9|6368.3|6362.3|6368.9|6362.9|6368.3|6362.3|3
1623774440000|2021-06-15 16:27:20|6367.9|6361.9|6369.4|6363.4|6369.4|6363.4|6367.4|6361.4|2
1623774450000|2021-06-15 16:27:30|6368.8|6362.8|6369.9|6363.9|6370.8|6364.8|6368.8|6362.8|4
1623774460000|2021-06-15 16:27:40|6371.7|6365.7|6369.7|6363.7|6371.7|6365.7|6369.7|6363.7|21
1623774470000|2021-06-15 16:27:50|6369.8|6363.8|6369.4|6363.4|6370.4|6364.4|6368.2|6362.2|23
1623774480000|2021-06-15 16:28:00|6368.8|6362.8|6368.8|6362.8|6368.8|6362.8|6368.8|6362.8|1
1623774490000|2021-06-15 16:28:10|6367.9|6361.9|6368.3|6362.3|6368.8|6362.8|6367.6|6361.6|15
1623774500000|2021-06-15 16:28:20|6367.9|6361.9|6367.8|6361.8|6367.9|6361.9|6367.3|6361.3|0
1623774510000|2021-06-15 16:28:30|6367.6|6361.6|6363.4|6357.4|6367.6|6361.6|6363.3|6357.3|21
1623774520000|2021-06-15 16:28:40|6362.9|6356.9|6363.4|6357.4|6363.4|6357.4|6362.9|6356.9|5
1623774530000|2021-06-15 16:28:50|6363.8|6357.8|6365.3|6359.3|6365.3|6359.3|6363.8|6357.8|4
1623774540000|2021-06-15 16:29:00|6365.6|6359.6|6364.4|6358.4|6365.9|6359.9|6363.9|6357.9|9
1623774550000|2021-06-15 16:29:10|6364.1|6358.1|6364.4|6358.4|6364.6|6358.6|6364.1|6358.1|7
1623774560000|2021-06-15 16:29:20|6365.3|6359.3|6366.4|6360.4|6366.4|6360.4|6364.9|6358.9|2
1623774570000|2021-06-15 16:29:30|6366.3|6360.3|6366.4|6360.4|6366.4|6360.4|6365.9|6359.9|4
1623774580000|2021-06-15 16:29:40|6365.9|6359.9|6365.9|6359.9|6366.4|6360.4|6365.9|6359.9|5
1623774590000|2021-06-15 16:29:50|6365.4|6359.4|6365.9|6359.9|6365.9|6359.9|6365.4|6359.4|2
1623774600000|2021-06-15 16:30:00|6364|6358|6365.8|6359.8|6366.9|6360.9|6364|6358|16
1623774610000|2021-06-15 16:30:10|6367.2|6361.2|6368|6362|6368|6362|6367.2|6361.2|5
1623774620000|2021-06-15 16:30:20|6368.2|6362.2|6368.2|6362.2|6369|6363|6368.2|6362.2|1
1623774630000|2021-06-15 16:30:30|6368.5|6362.5|6367.5|6361.5|6368.5|6362.5|6367.2|6361.2|8
1623774640000|2021-06-15 16:30:40|6367.7|6361.7|6367.4|6361.4|6368|6362|6367.4|6361.4|8
1623774650000|2021-06-15 16:30:50|6367|6361|6366.2|6360.2|6367.4|6361.4|6366.2|6360.2|0
1623774660000|2021-06-15 16:31:00|6366|6360|6366.9|6360.9|6366.9|6360.9|6365|6359|0
1623774670000|2021-06-15 16:31:10|6366.5|6360.5|6367.2|6361.2|6367.5|6361.5|6366.5|6360.5|3
1623774680000|2021-06-15 16:31:20|6364.5|6358.5|6363.8|6357.8|6364.5|6358.5|6362.8|6356.8|12
1623774690000|2021-06-15 16:31:30|6363.4|6357.4|6363.4|6357.4|6363.4|6357.4|6363.4|6357.4|2
1623774700000|2021-06-15 16:31:40|6363.8|6357.8|6366.3|6360.3|6366.3|6360.3|6363.4|6357.4|5
1623774710000|2021-06-15 16:31:50|6366.1|6360.1|6367.3|6361.3|6368.1|6362.1|6365.8|6359.8|9
1623774720000|2021-06-15 16:32:00|6366.8|6360.8|6367.4|6361.4|6367.9|6361.9|6366.8|6360.8|5
1623774730000|2021-06-15 16:32:10|6368.3|6362.3|6367.9|6361.9|6368.3|6362.3|6367.4|6361.4|2
1623774740000|2021-06-15 16:32:20|6367.8|6361.8|6366.9|6360.9|6368.2|6362.2|6366.9|6360.9|1
1623774750000|2021-06-15 16:32:30|6367|6361|6368.5|6362.5|6368.5|6362.5|6367|6361|4
1623774760000|2021-06-15 16:32:40|6368|6362|6366.5|6360.5|6368|6362|6366.5|6360.5|2
1623774770000|2021-06-15 16:32:50|||||||||1
1623774780000|2021-06-15 16:33:00|6367.5|6361.5|6366.8|6360.8|6367.5|6361.5|6366.8|6360.8|2
1623774790000|2021-06-15 16:33:10|6366.7|6360.7|6366|6360|6366.7|6360.7|6365.7|6359.7|3
1623774800000|2021-06-15 16:33:20|6366.4|6360.4|6368.4|6362.4|6368.4|6362.4|6366|6360|5
1623774810000|2021-06-15 16:33:30|6367.7|6361.7|6369.5|6363.5|6369.6|6363.6|6367.7|6361.7|2
1623774820000|2021-06-15 16:33:40|6369.4|6363.4|6369|6363|6369.4|6363.4|6369|6363|1
1623774830000|2021-06-15 16:33:50|6369.2|6363.2|6370|6364|6370|6364|6369.2|6363.2|4
1623774840000|2021-06-15 16:34:00|6368.5|6362.5|6368.9|6362.9|6368.9|6362.9|6368.5|6362.5|2
1623774850000|2021-06-15 16:34:10|6368.5|6362.5|6368.6|6362.6|6369|6363|6368.5|6362.5|2
1623774860000|2021-06-15 16:34:20|||||||||1
1623774870000|2021-06-15 16:34:30|6369.1|6363.1|6369.3|6363.3|6369.3|6363.3|6369.1|6363.1|2
1623774880000|2021-06-15 16:34:40|6370|6364|6370.4|6364.4|6370.4|6364.4|6369.9|6363.9|4
1623774890000|2021-06-15 16:34:50|6370.5|6364.5|6370.1|6364.1|6370.5|6364.5|6370.1|6364.1|2
1623774900000|2021-06-15 16:35:00|6370|6364|6371.4|6365.4|6371.4|6365.4|6369|6363|2
1623774910000|2021-06-15 16:35:10|6371|6365|6375.4|6369.4|6375.4|6369.4|6370.9|6364.9|4
1623774920000|2021-06-15 16:35:20|6375.1|6369.1|6374.8|6368.8|6375.4|6369.4|6374.8|6368.8|2
1623774930000|2021-06-15 16:35:30|6374.6|6368.6|6373.6|6367.6|6374.6|6368.6|6373.6|6367.6|3
1623774940000|2021-06-15 16:35:40|6374.1|6368.1|6374.6|6368.6|6374.6|6368.6|6374.1|6368.1|4
1623774950000|2021-06-15 16:35:50|6374.8|6368.8|6376.9|6370.9|6377.3|6371.3|6374.6|6368.6|5
1623774960000|2021-06-15 16:36:00|6376.4|6370.4|6378.5|6372.5|6378.5|6372.5|6376.4|6370.4|5
1623774970000|2021-06-15 16:36:10|6378.6|6372.6|6377.8|6371.8|6378.6|6372.6|6377.4|6371.4|2
1623774980000|2021-06-15 16:36:20|6378.8|6372.8|6374.8|6368.8|6378.8|6372.8|6374.8|6368.8|10
1623774990000|2021-06-15 16:36:30|6374.4|6368.4|6373.8|6367.8|6374.4|6368.4|6373.8|6367.8|1
1623775000000|2021-06-15 16:36:40|6372.4|6366.4|6375|6369|6375|6369|6372.4|6366.4|8
1623775010000|2021-06-15 16:36:50|6375.4|6369.4|6374.7|6368.7|6375.4|6369.4|6374.7|6368.7|4
1623775020000|2021-06-15 16:37:00|6374.6|6368.6|6380.4|6374.4|6381|6375|6374.2|6368.2|28
1623775030000|2021-06-15 16:37:10|6379.9|6373.9|6381.7|6375.7|6381.7|6375.7|6379.9|6373.9|3
1623775040000|2021-06-15 16:37:20|6381.9|6375.9|6383.4|6377.4|6384.4|6378.4|6381.9|6375.9|5
1623775050000|2021-06-15 16:37:30|6383.5|6377.5|6382.7|6376.7|6384.5|6378.5|6382.7|6376.7|5
1623775060000|2021-06-15 16:37:40|6382.4|6376.4|6384.4|6378.4|6385.1|6379.1|6382.4|6376.4|6
1623775070000|2021-06-15 16:37:50|6385.2|6379.2|6387.6|6381.6|6387.6|6381.6|6385.2|6379.2|6
1623775080000|2021-06-15 16:38:00|6387.7|6381.7|6385.6|6379.6|6387.7|6381.7|6384.6|6378.6|7
1623775090000|2021-06-15 16:38:10|6385.1|6379.1|6384.2|6378.2|6385.1|6379.1|6382.9|6376.9|3
1623775100000|2021-06-15 16:38:20|6384.4|6378.4|6386.9|6380.9|6386.9|6380.9|6384.4|6378.4|0
1623775110000|2021-06-15 16:38:30|6387.4|6381.4|6387|6381|6387.4|6381.4|6387|6381|1
1623775120000|2021-06-15 16:38:40|6387.4|6381.4|6387|6381|6387.4|6381.4|6386.5|6380.5|2
1623775130000|2021-06-15 16:38:50|6386.9|6380.9|6386.9|6380.9|6386.9|6380.9|6385.9|6379.9|2
1623775140000|2021-06-15 16:39:00|6386.4|6380.4|6384.4|6378.4|6386.9|6380.9|6384|6378|5
1623775150000|2021-06-15 16:39:10|6384.6|6378.6|6385.5|6379.5|6385.9|6379.9|6384.6|6378.6|1
1623775160000|2021-06-15 16:39:20|6385.9|6379.9|6386.6|6380.6|6387|6381|6385.9|6379.9|7
1623775170000|2021-06-15 16:39:30|6386.2|6380.2|6386.6|6380.6|6386.6|6380.6|6386.2|6380.2|3
1623775180000|2021-06-15 16:39:40|6387.4|6381.4|6391|6385|6391|6385|6387.4|6381.4|10
1623775190000|2021-06-15 16:39:50|6391.4|6385.4|6392.2|6386.2|6393.4|6387.4|6391.4|6385.4|4
1623775200000|2021-06-15 16:40:00|6392.4|6386.4|6396.4|6390.4|6398.4|6392.4|6392.4|6386.4|35
1623775210000|2021-06-15 16:40:10|6395.5|6389.5|6393.9|6387.9|6396.9|6390.9|6393.9|6387.9|6
1623775220000|2021-06-15 16:40:20|6393.6|6387.6|6396.5|6390.5|6396.5|6390.5|6393.6|6387.6|1
1623775230000|2021-06-15 16:40:30|6396.1|6390.1|6393.6|6387.6|6396.5|6390.5|6393.6|6387.6|2
1623775240000|2021-06-15 16:40:40|6393.9|6387.9|6391.1|6385.1|6393.9|6387.9|6391.1|6385.1|5
1623775250000|2021-06-15 16:40:50|6390.4|6384.4|6393.1|6387.1|6393.5|6387.5|6390.4|6384.4|5
1623775260000|2021-06-15 16:41:00|6393.6|6387.6|6393|6387|6394|6388|6392.5|6386.5|6
1623775270000|2021-06-15 16:41:10|6394.1|6388.1|6391.6|6385.6|6394.1|6388.1|6391.6|6385.6|3
1623775290000|2021-06-15 16:41:30|6391.5|6385.5|6391|6385|6391.5|6385.5|6391|6385|0
1623775300000|2021-06-15 16:41:40|6390.9|6384.9|6390.5|6384.5|6390.9|6384.9|6390.5|6384.5|6
1623775310000|2021-06-15 16:41:50|6389.5|6383.5|6389.4|6383.4|6389.9|6383.9|6389|6383|10
1623775320000|2021-06-15 16:42:00|6388.9|6382.9|6391.9|6385.9|6392|6386|6388.9|6382.9|25
1623775330000|2021-06-15 16:42:10|6391.4|6385.4|6395.5|6389.5|6395.9|6389.9|6390.5|6384.5|12
1623775340000|2021-06-15 16:42:20|6393.2|6387.2|6392.4|6386.4|6393.2|6387.2|6391.9|6385.9|2
1623775350000|2021-06-15 16:42:30|6391.9|6385.9|6394.4|6388.4|6394.4|6388.4|6391.5|6385.5|3
1623775360000|2021-06-15 16:42:40|6394.2|6388.2|6391.1|6385.1|6394.9|6388.9|6391.1|6385.1|10
1623775370000|2021-06-15 16:42:50|6391|6385|6391.1|6385.1|6391.5|6385.5|6390.5|6384.5|3
1623775380000|2021-06-15 16:43:00|6391.8|6385.8|6389.8|6383.8|6391.8|6385.8|6389.3|6383.3|4
1623775390000|2021-06-15 16:43:10|6388.8|6382.8|6390.2|6384.2|6390.2|6384.2|6388.3|6382.3|5
1623775400000|2021-06-15 16:43:20|6389.8|6383.8|6387.2|6381.2|6389.8|6383.8|6387.2|6381.2|2
1623775410000|2021-06-15 16:43:30|6386.6|6380.6|6386.2|6380.2|6386.6|6380.6|6385.7|6379.7|3
1623775420000|2021-06-15 16:43:40|6385.8|6379.8|6386.6|6380.6|6386.7|6380.7|6385.8|6379.8|4
1623775430000|2021-06-15 16:43:50|6386.5|6380.5|6386.7|6380.7|6386.8|6380.8|6386.5|6380.5|2
1623775440000|2021-06-15 16:44:00|6386.8|6380.8|6387.7|6381.7|6389.6|6383.6|6386.6|6380.6|8
1623775450000|2021-06-15 16:44:10|6387.3|6381.3|6386.6|6380.6|6387.3|6381.3|6385.6|6379.6|6
1623775460000|2021-06-15 16:44:20|6385.7|6379.7|6386.1|6380.1|6386.1|6380.1|6385.7|6379.7|1
1623775470000|2021-06-15 16:44:30|6385.7|6379.7|6382.7|6376.7|6385.7|6379.7|6382.7|6376.7|3
1623775480000|2021-06-15 16:44:40|||||||||5
1623775490000|2021-06-15 16:44:50|6383.1|6377.1|6387.2|6381.2|6387.7|6381.7|6383.1|6377.1|3
1623775500000|2021-06-15 16:45:00|6387.5|6381.5|6388.7|6382.7|6389.2|6383.2|6387.5|6381.5|2
1623775510000|2021-06-15 16:45:10|6387.8|6381.8|6388.7|6382.7|6388.7|6382.7|6386.7|6380.7|3
1623775520000|2021-06-15 16:45:20|6388.8|6382.8|6391.8|6385.8|6391.8|6385.8|6388.7|6382.7|4
1623775530000|2021-06-15 16:45:30|6391.5|6385.5|6389.1|6383.1|6391.6|6385.6|6389.1|6383.1|5
1623775540000|2021-06-15 16:45:40|6388.1|6382.1|6389.1|6383.1|6389.1|6383.1|6387.5|6381.5|7
1623775550000|2021-06-15 16:45:50|6390|6384|6390|6384|6391|6385|6390|6384|0
1623775560000|2021-06-15 16:46:00|6390.6|6384.6|6388.6|6382.6|6391|6385|6388.6|6382.6|4
1623775570000|2021-06-15 16:46:10|6389.3|6383.3|6390.8|6384.8|6390.8|6384.8|6387.8|6381.8|14
1623775580000|2021-06-15 16:46:20|6390.3|6384.3|6391.8|6385.8|6392.3|6386.3|6389.5|6383.5|3
1623775590000|2021-06-15 16:46:30|6391|6385|6389|6383|6391.3|6385.3|6389|6383|5
1623775600000|2021-06-15 16:46:40|6389.7|6383.7|6388.1|6382.1|6389.7|6383.7|6387.8|6381.8|17
1623775610000|2021-06-15 16:46:50|6387.6|6381.6|6386.4|6380.4|6388.1|6382.1|6386.4|6380.4|3
1623775620000|2021-06-15 16:47:00|6386.6|6380.6|6389.9|6383.9|6390.4|6384.4|6386.3|6380.3|11
1623775630000|2021-06-15 16:47:10|6388.6|6382.6|6388.3|6382.3|6388.9|6382.9|6387.6|6381.6|3
1623775640000|2021-06-15 16:47:20|6388.4|6382.4|6391.1|6385.1|6391.4|6385.4|6388.3|6382.3|7
1623775650000|2021-06-15 16:47:30|6391.4|6385.4|6390.2|6384.2|6393.1|6387.1|6390.2|6384.2|6
1623775660000|2021-06-15 16:47:40|6389.7|6383.7|6389.8|6383.8|6390.7|6384.7|6389.2|6383.2|4
1623775670000|2021-06-15 16:47:50|6390.2|6384.2|6392.7|6386.7|6392.7|6386.7|6390.2|6384.2|3
1623775680000|2021-06-15 16:48:00|6392.8|6386.8|6392.7|6386.7|6394.2|6388.2|6392.3|6386.3|0
1623775690000|2021-06-15 16:48:10|6390.6|6384.6|6392.7|6386.7|6393.1|6387.1|6390.6|6384.6|5
1623775700000|2021-06-15 16:48:20|6392.6|6386.6|6392.6|6386.6|6392.6|6386.6|6392.6|6386.6|0
1623775710000|2021-06-15 16:48:30|6394.4|6388.4|6394.1|6388.1|6394.7|6388.7|6394.1|6388.1|7
1623775720000|2021-06-15 16:48:40|6394.2|6388.2|6394.6|6388.6|6394.6|6388.6|6394.2|6388.2|1
1623775730000|2021-06-15 16:48:50|6394.2|6388.2|6393.1|6387.1|6394.6|6388.6|6393.1|6387.1|1
1623775740000|2021-06-15 16:49:00|6392.7|6386.7|6392.2|6386.2|6393.2|6387.2|6392.2|6386.2|0
1623775750000|2021-06-15 16:49:10|6391.7|6385.7|6392.7|6386.7|6393.1|6387.1|6391.7|6385.7|4
1623775760000|2021-06-15 16:49:20|6393.1|6387.1|6391.2|6385.2|6393.1|6387.1|6391.2|6385.2|1
1623775770000|2021-06-15 16:49:30|6392.1|6386.1|6391.6|6385.6|6392.1|6386.1|6391.6|6385.6|1
1623775780000|2021-06-15 16:49:40|6390.7|6384.7|6390.7|6384.7|6390.7|6384.7|6390.7|6384.7|2
1623775790000|2021-06-15 16:49:50|6390.8|6384.8|6391.6|6385.6|6391.6|6385.6|6390.8|6384.8|0
1623775800000|2021-06-15 16:50:00|6391.2|6385.2|6391.9|6385.9|6392.2|6386.2|6390.7|6384.7|15
1623775810000|2021-06-15 16:50:10|6392.9|6386.9|6392.9|6386.9|6393.1|6387.1|6392.9|6386.9|1
1623775820000|2021-06-15 16:50:20|6392.8|6386.8|6393.3|6387.3|6393.3|6387.3|6392.8|6386.8|3
1623775830000|2021-06-15 16:50:30|6393.6|6387.6|6398.7|6392.7|6400.4|6394.4|6393.6|6387.6|31
1623775840000|2021-06-15 16:50:40|6398.1|6392.1|6395.1|6389.1|6398.2|6392.2|6393.6|6387.6|18
1623775850000|2021-06-15 16:50:50|6394.3|6388.3|6396.9|6390.9|6396.9|6390.9|6393.9|6387.9|9
1623775860000|2021-06-15 16:51:00|6396.8|6390.8|6395.9|6389.9|6396.8|6390.8|6394.3|6388.3|5
1623775870000|2021-06-15 16:51:10|6396.1|6390.1|6395.1|6389.1|6396.1|6390.1|6394.2|6388.2|13
1623775880000|2021-06-15 16:51:20|6393.7|6387.7|6394.3|6388.3|6394.3|6388.3|6393.7|6387.7|5
1623775890000|2021-06-15 16:51:30|6394.7|6388.7|6394.2|6388.2|6394.7|6388.7|6393.2|6387.2|4
1623775900000|2021-06-15 16:51:40|6393.8|6387.8|6396.3|6390.3|6396.3|6390.3|6393.8|6387.8|18
1623775910000|2021-06-15 16:51:50|6396.4|6390.4|6396.9|6390.9|6397.4|6391.4|6396.3|6390.3|8
1623775920000|2021-06-15 16:52:00|6396.3|6390.3|6398.3|6392.3|6398.6|6392.6|6396.3|6390.3|19
1623775930000|2021-06-15 16:52:10|6397.8|6391.8|6397.8|6391.8|6398.8|6392.8|6396.4|6390.4|6
1623775940000|2021-06-15 16:52:20|6397.9|6391.9|6398.3|6392.3|6398.4|6392.4|6397.4|6391.4|2
1623775950000|2021-06-15 16:52:30|6398.4|6392.4|6399.7|6393.7|6400.1|6394.1|6398.3|6392.3|37
1623775960000|2021-06-15 16:52:40|6399.9|6393.9|6406.9|6400.9|6408.1|6402.1|6399.6|6393.6|18
1623775970000|2021-06-15 16:52:50|6406.6|6400.6|6404.6|6398.6|6406.6|6400.6|6403.6|6397.6|22
1623775980000|2021-06-15 16:53:00|6404.2|6398.2|6403.3|6397.3|6404.2|6398.2|6402.1|6396.1|2
1623775990000|2021-06-15 16:53:10|6404.9|6398.9|6399.3|6393.3|6405.4|6399.4|6399.3|6393.3|19
1623776000000|2021-06-15 16:53:20|6399.4|6393.4|6401.9|6395.9|6402.1|6396.1|6399.4|6393.4|3
1623776010000|2021-06-15 16:53:30|6401.6|6395.6|6400.9|6394.9|6401.6|6395.6|6400.6|6394.6|0
1623776020000|2021-06-15 16:53:40|6400.6|6394.6|6399.9|6393.9|6400.6|6394.6|6399.9|6393.9|1
1623776030000|2021-06-15 16:53:50|6399.4|6393.4|6396.4|6390.4|6399.4|6393.4|6396.4|6390.4|3
1623776040000|2021-06-15 16:54:00|6396.1|6390.1|6396.8|6390.8|6397.1|6391.1|6395.4|6389.4|10
1623776060000|2021-06-15 16:54:20|6396.7|6390.7|6394.8|6388.8|6396.7|6390.7|6394.7|6388.7|1
1623776070000|2021-06-15 16:54:30|6394.3|6388.3|6398.2|6392.2|6398.8|6392.8|6394.3|6388.3|6
1623776080000|2021-06-15 16:54:40|6397.7|6391.7|6396.2|6390.2|6397.7|6391.7|6396.2|6390.2|8
1623776090000|2021-06-15 16:54:50|6395.8|6389.8|6395.2|6389.2|6396.6|6390.6|6395.2|6389.2|2
1623776100000|2021-06-15 16:55:00|6395.3|6389.3|6396.7|6390.7|6396.7|6390.7|6395.2|6389.2|4
1623776110000|2021-06-15 16:55:10|6396.6|6390.6|6395.2|6389.2|6396.6|6390.6|6394.7|6388.7|3
1623776120000|2021-06-15 16:55:20|6395.1|6389.1|6394.7|6388.7|6395.1|6389.1|6394.7|6388.7|1
1623776130000|2021-06-15 16:55:30|6394.8|6388.8|6395.2|6389.2|6395.2|6389.2|6394.8|6388.8|0
1623776140000|2021-06-15 16:55:40|6394.8|6388.8|6394.7|6388.7|6394.8|6388.8|6394.2|6388.2|16
1623776150000|2021-06-15 16:55:50|6394.6|6388.6|6391.9|6385.9|6394.6|6388.6|6391.9|6385.9|10
1623776160000|2021-06-15 16:56:00|6392.1|6386.1|6394.2|6388.2|6395.1|6389.1|6392.1|6386.1|8
1623776170000|2021-06-15 16:56:10|6394.6|6388.6|6392.2|6386.2|6394.6|6388.6|6391.7|6385.7|3
1623776180000|2021-06-15 16:56:20|6392.1|6386.1|6391.7|6385.7|6392.1|6386.1|6391.7|6385.7|8
1623776190000|2021-06-15 16:56:30|6392.6|6386.6|6393.7|6387.7|6394.6|6388.6|6392.6|6386.6|1
1623776200000|2021-06-15 16:56:40|6394.7|6388.7|6394.2|6388.2|6395.8|6389.8|6394.1|6388.1|4
1623776210000|2021-06-15 16:56:50|6393.7|6387.7|6393.7|6387.7|6393.7|6387.7|6392.8|6386.8|5
1623776220000|2021-06-15 16:57:00|6392.7|6386.7|6391.6|6385.6|6392.7|6386.7|6391.6|6385.6|2
1623776230000|2021-06-15 16:57:10|6393.2|6387.2|6392.6|6386.6|6393.6|6387.6|6391.6|6385.6|7
1623776240000|2021-06-15 16:57:20|6392.4|6386.4|6392.1|6386.1|6392.6|6386.6|6391.9|6385.9|1
1623776250000|2021-06-15 16:57:30|6392.6|6386.6|6393.6|6387.6|6393.6|6387.6|6392.1|6386.1|2
1623776260000|2021-06-15 16:57:40|6394.2|6388.2|6393.7|6387.7|6394.2|6388.2|6393.7|6387.7|4
1623776270000|2021-06-15 16:57:50|6392.7|6386.7|6391.9|6385.9|6392.7|6386.7|6391.9|6385.9|1
1623776280000|2021-06-15 16:58:00|6391.8|6385.8|6392.6|6386.6|6393.1|6387.1|6391.4|6385.4|2
1623776290000|2021-06-15 16:58:10|6392.1|6386.1|6390.7|6384.7|6392.6|6386.6|6390.7|6384.7|2
1623776300000|2021-06-15 16:58:20|6390.3|6384.3|6390.8|6384.8|6391.3|6385.3|6390.1|6384.1|5
1623776310000|2021-06-15 16:58:30|6391.2|6385.2|6393.9|6387.9|6393.9|6387.9|6391.2|6385.2|7
1623776320000|2021-06-15 16:58:40|6394|6388|6393.5|6387.5|6394.5|6388.5|6393.5|6387.5|3
1623776330000|2021-06-15 16:58:50|6395|6389|6394.7|6388.7|6395|6389|6394.7|6388.7|3
1623776340000|2021-06-15 16:59:00|6394.4|6388.4|6396.5|6390.5|6397.2|6391.2|6393.7|6387.7|3
1623776350000|2021-06-15 16:59:10|6396.7|6390.7|6396.2|6390.2|6396.7|6390.7|6395.5|6389.5|2
1623776360000|2021-06-15 16:59:20|6396.5|6390.5|6393.8|6387.8|6396.5|6390.5|6393.8|6387.8|2
1623776370000|2021-06-15 16:59:30|6394.8|6388.8|6394.3|6388.3|6394.8|6388.8|6394.3|6388.3|4
1623776380000|2021-06-15 16:59:40|6393.8|6387.8|6393.8|6387.8|6393.8|6387.8|6393.8|6387.8|4
1623776390000|2021-06-15 16:59:50|||||||||1
1623776400000|2021-06-15 17:00:00|6395.4|6389.4|6396.3|6390.3|6397.3|6391.3|6395.4|6389.4|5
1623776410000|2021-06-15 17:00:10|6395.7|6389.7|6395.8|6389.8|6395.8|6389.8|6395.2|6389.2|6
1623776420000|2021-06-15 17:00:20|6395.4|6389.4|6394|6388|6395.8|6389.8|6393.8|6387.8|8
1623776440000|2021-06-15 17:00:40|6393.7|6387.7|6395.7|6389.7|6396|6390|6393.5|6387.5|6
1623776450000|2021-06-15 17:00:50|6396|6390|6398.2|6392.2|6398.2|6392.2|6395.7|6389.7|17
1623776460000|2021-06-15 17:01:00|6398|6392|6397.2|6391.2|6398|6392|6395|6389|14
1623776470000|2021-06-15 17:01:10|6397.5|6391.5|6394.7|6388.7|6398.2|6392.2|6394.7|6388.7|6
1623776480000|2021-06-15 17:01:20|6394.5|6388.5|6395.2|6389.2|6395.5|6389.5|6394.2|6388.2|2
1623776500000|2021-06-15 17:01:40|6395|6389|6392|6386|6395|6389|6392|6386|8
1623776510000|2021-06-15 17:01:50|6391.7|6385.7|6391.7|6385.7|6392|6386|6391.2|6385.2|3
1623776520000|2021-06-15 17:02:00|6391.3|6385.3|6392.2|6386.2|6393|6387|6391.2|6385.2|4
1623776530000|2021-06-15 17:02:10|6393|6387|6395.5|6389.5|6395.5|6389.5|6392.7|6386.7|5
1623776540000|2021-06-15 17:02:20|6395.7|6389.7|6394.5|6388.5|6396|6390|6394.5|6388.5|1
1623776550000|2021-06-15 17:02:30|6394.2|6388.2|6396.2|6390.2|6396.2|6390.2|6394.2|6388.2|5
1623776560000|2021-06-15 17:02:40|6395|6389|6395.5|6389.5|6395.5|6389.5|6395|6389|9
1623776570000|2021-06-15 17:02:50|6395.2|6389.2|6395.3|6389.3|6396.2|6390.2|6395.2|6389.2|2
1623776580000|2021-06-15 17:03:00|6395.7|6389.7|6393.2|6387.2|6395.7|6389.7|6393.2|6387.2|4
1623776590000|2021-06-15 17:03:10|6392.8|6386.8|6390.8|6384.8|6393.1|6387.1|6390.8|6384.8|11
1623776600000|2021-06-15 17:03:20|6390.4|6384.4|6390.8|6384.8|6391|6385|6388.6|6382.6|8
1623776610000|2021-06-15 17:03:30|6390.9|6384.9|6390.9|6384.9|6390.9|6384.9|6390.9|6384.9|1
1623776620000|2021-06-15 17:03:40|6390.8|6384.8|6388.8|6382.8|6390.9|6384.9|6388.8|6382.8|3
1623776630000|2021-06-15 17:03:50|6388.6|6382.6|6388.8|6382.8|6388.8|6382.8|6388.6|6382.6|1
1623776640000|2021-06-15 17:04:00|6388.6|6382.6|6390.3|6384.3|6390.3|6384.3|6388.6|6382.6|5
1623776650000|2021-06-15 17:04:10|6390.1|6384.1|6389.6|6383.6|6390.9|6384.9|6389.3|6383.3|5
1623776660000|2021-06-15 17:04:20|6390|6384|6389.8|6383.8|6390.6|6384.6|6389.6|6383.6|1
1623776680000|2021-06-15 17:04:40|6389.3|6383.3|6389.3|6383.3|6389.3|6383.3|6389.3|6383.3|1
1623776690000|2021-06-15 17:04:50|6390|6384|6390.5|6384.5|6390.5|6384.5|6390|6384|2
1623776700000|2021-06-15 17:05:00|6390|6384|6389|6383|6390|6384|6388.6|6382.6|1
1623776710000|2021-06-15 17:05:10|6389.3|6383.3|6391.5|6385.5|6391.5|6385.5|6389.3|6383.3|8
1623776720000|2021-06-15 17:05:20|6391.1|6385.1|6389.5|6383.5|6391.1|6385.1|6389.1|6383.1|1
1623776730000|2021-06-15 17:05:30|6389.4|6383.4|6388.5|6382.5|6389.4|6383.4|6388.5|6382.5|0
1623776740000|2021-06-15 17:05:40|6388.6|6382.6|6391|6385|6391|6385|6388.5|6382.5|3
1623776750000|2021-06-15 17:05:50|6390.6|6384.6|6390|6384|6391|6385|6389.5|6383.5|1
1623776760000|2021-06-15 17:06:00|6389.9|6383.9|6390.1|6384.1|6390.6|6384.6|6389.5|6383.5|3
1623776770000|2021-06-15 17:06:10|6390.5|6384.5|6394.1|6388.1|6394.5|6388.5|6390.1|6384.1|5
1623776780000|2021-06-15 17:06:20|6394.3|6388.3|6396.6|6390.6|6396.6|6390.6|6394.3|6388.3|5
1623776790000|2021-06-15 17:06:30|6396.5|6390.5|6395.1|6389.1|6396.6|6390.6|6395|6389|4
1623776800000|2021-06-15 17:06:40|6395.5|6389.5|6395.5|6389.5|6395.6|6389.6|6395.1|6389.1|2
1623776810000|2021-06-15 17:06:50|6395.1|6389.1|6395.6|6389.6|6395.6|6389.6|6395.1|6389.1|2
1623776820000|2021-06-15 17:07:00|6395.5|6389.5|6395.6|6389.6|6396|6390|6395|6389|0
1623776830000|2021-06-15 17:07:10|6395.5|6389.5|6398.6|6392.6|6398.6|6392.6|6395.1|6389.1|6
1623776840000|2021-06-15 17:07:20|6399.1|6393.1|6400.4|6394.4|6400.8|6394.8|6399.1|6393.1|6
1623776850000|2021-06-15 17:07:30|6400.8|6394.8|6399.3|6393.3|6402|6396|6398.9|6392.9|11
1623776860000|2021-06-15 17:07:40|6399.4|6393.4|6399.8|6393.8|6399.8|6393.8|6398.9|6392.9|6
1623776870000|2021-06-15 17:07:50|6399.4|6393.4|6402.5|6396.5|6402.5|6396.5|6399.4|6393.4|13
1623776880000|2021-06-15 17:08:00|6402.6|6396.6|6403|6397|6406|6400|6402.5|6396.5|71
1623776890000|2021-06-15 17:08:10|6403.9|6397.9|6401.9|6395.9|6403.9|6397.9|6400.6|6394.6|8
1623776900000|2021-06-15 17:08:20|6401.5|6395.5|6399.9|6393.9|6401.5|6395.5|6399.9|6393.9|1
1623776910000|2021-06-15 17:08:30|6400.3|6394.3|6400.4|6394.4|6400.4|6394.4|6400.3|6394.3|0
1623776920000|2021-06-15 17:08:40|6399.9|6393.9|6398.1|6392.1|6400.3|6394.3|6396.8|6390.8|7
1623776930000|2021-06-15 17:08:50|6398.3|6392.3|6398.3|6392.3|6398.8|6392.8|6398.3|6392.3|8
1623776940000|2021-06-15 17:09:00|6398.1|6392.1|6398.8|6392.8|6399.3|6393.3|6397.8|6391.8|3
1623776950000|2021-06-15 17:09:10|6398.6|6392.6|6396.8|6390.8|6398.6|6392.6|6396.8|6390.8|2
1623776960000|2021-06-15 17:09:20|6397.1|6391.1|6398.5|6392.5|6398.9|6392.9|6397.1|6391.1|2
1623776970000|2021-06-15 17:09:30|6398.3|6392.3|6398.3|6392.3|6398.3|6392.3|6398.3|6392.3|2
1623776980000|2021-06-15 17:09:40|6397.3|6391.3|6396.9|6390.9|6397.3|6391.3|6396.8|6390.8|1
1623776990000|2021-06-15 17:09:50|6397.8|6391.8|6397.8|6391.8|6397.8|6391.8|6397.3|6391.3|0
1623777000000|2021-06-15 17:10:00|6397.9|6391.9|6397.9|6391.9|6398.9|6392.9|6397.9|6391.9|7
1623777010000|2021-06-15 17:10:10|6398.3|6392.3|6396.4|6390.4|6398.3|6392.3|6395.8|6389.8|5
1623777020000|2021-06-15 17:10:20|6396|6390|6394.6|6388.6|6396.4|6390.4|6394.6|6388.6|2
1623777030000|2021-06-15 17:10:30|6394.3|6388.3|6393.8|6387.8|6394.3|6388.3|6393.8|6387.8|0
1623777040000|2021-06-15 17:10:40|6393.6|6387.6|6392|6386|6393.6|6387.6|6392|6386|4
1623777050000|2021-06-15 17:10:50|6392.4|6386.4|6391.4|6385.4|6392.5|6386.5|6391.4|6385.4|1
1623777060000|2021-06-15 17:11:00|6391.7|6385.7|6390.7|6384.7|6394|6388|6390.6|6384.6|6
1623777070000|2021-06-15 17:11:10|6391.7|6385.7|6392.4|6386.4|6392.4|6386.4|6391.7|6385.7|3
1623777080000|2021-06-15 17:11:20|6390.7|6384.7|6390|6384|6391.2|6385.2|6390|6384|1
1623777090000|2021-06-15 17:11:30|6390.4|6384.4|6390|6384|6390.9|6384.9|6390|6384|2
1623777100000|2021-06-15 17:11:40|6389.4|6383.4|6390.4|6384.4|6390.4|6384.4|6389.4|6383.4|5
1623777110000|2021-06-15 17:11:50|6390.5|6384.5|6391.4|6385.4|6391.4|6385.4|6390.5|6384.5|1
1623777120000|2021-06-15 17:12:00|6390.6|6384.6|6390.4|6384.4|6391.4|6385.4|6389.2|6383.2|7
1623777130000|2021-06-15 17:12:10|6391|6385|6392.2|6386.2|6392.9|6386.9|6390.9|6384.9|4
1623777140000|2021-06-15 17:12:20|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|0
1623777150000|2021-06-15 17:12:30|6392.2|6386.2|6392.2|6386.2|6392.2|6386.2|6392.2|6386.2|0
1623777160000|2021-06-15 17:12:40|6391.4|6385.4|6389.4|6383.4|6391.4|6385.4|6389.4|6383.4|3
1623777170000|2021-06-15 17:12:50|6389|6383|6388.2|6382.2|6389|6383|6388.2|6382.2|2
1623777180000|2021-06-15 17:13:00|6389.4|6383.4|6389.4|6383.4|6390.2|6384.2|6389.4|6383.4|1
1623777190000|2021-06-15 17:13:10|6386.4|6380.4|6388.1|6382.1|6388.1|6382.1|6386.4|6380.4|4
1623777200000|2021-06-15 17:13:20|6388|6382|6388.6|6382.6|6388.6|6382.6|6386.7|6380.7|6
1623777220000|2021-06-15 17:13:40|6388.2|6382.2|6388.6|6382.6|6388.6|6382.6|6387.7|6381.7|2
1623777230000|2021-06-15 17:13:50|6389.5|6383.5|6390.2|6384.2|6390.2|6384.2|6389.5|6383.5|7
1623777240000|2021-06-15 17:14:00|6390.4|6384.4|6390.7|6384.7|6391.2|6385.2|6390.4|6384.4|1
1623777250000|2021-06-15 17:14:10|6390.4|6384.4|6390|6384|6390.4|6384.4|6389.6|6383.6|2
1623777260000|2021-06-15 17:14:20|6389.6|6383.6|6388.1|6382.1|6390.1|6384.1|6388.1|6382.1|6
1623777270000|2021-06-15 17:14:30|6388.5|6382.5|6387.1|6381.1|6388.5|6382.5|6387.1|6381.1|1
1623777280000|2021-06-15 17:14:40|6386.6|6380.6|6387.1|6381.1|6387.1|6381.1|6385.5|6379.5|21
1623777290000|2021-06-15 17:14:50|6388|6382|6385.2|6379.2|6388|6382|6385.2|6379.2|7
1623777300000|2021-06-15 17:15:00|6385.4|6379.4|6387.5|6381.5|6387.5|6381.5|6384.5|6378.5|4
1623777320000|2021-06-15 17:15:20|6388.1|6382.1|6387.9|6381.9|6388.1|6382.1|6387.9|6381.9|4
1623777330000|2021-06-15 17:15:30|6387.1|6381.1|6387.1|6381.1|6387.1|6381.1|6387.1|6381.1|0
1623777340000|2021-06-15 17:15:40|6386.7|6380.7|6387.1|6381.1|6387.1|6381.1|6386.7|6380.7|1
1623777350000|2021-06-15 17:15:50|6387.6|6381.6|6386.1|6380.1|6387.6|6381.6|6386.1|6380.1|7
1623777360000|2021-06-15 17:16:00|6385.5|6379.5|6385.5|6379.5|6385.5|6379.5|6385.5|6379.5|12
1623777370000|2021-06-15 17:16:10|6384.7|6378.7|6385.1|6379.1|6385.1|6379.1|6384.6|6378.6|2
1623777380000|2021-06-15 17:16:20|6385.5|6379.5|6386.2|6380.2|6386.6|6380.6|6385.5|6379.5|3
1623777390000|2021-06-15 17:16:30|6386.6|6380.6|6388.1|6382.1|6388.1|6382.1|6386.6|6380.6|1
1623777400000|2021-06-15 17:16:40|6387.6|6381.6|6386.7|6380.7|6387.6|6381.6|6386.1|6380.1|3
1623777410000|2021-06-15 17:16:50|6386.1|6380.1|6386.1|6380.1|6386.1|6380.1|6386.1|6380.1|3
1623777420000|2021-06-15 17:17:00|6385.1|6379.1|6384|6378|6385.1|6379.1|6384|6378|5
1623777430000|2021-06-15 17:17:10|6383.6|6377.6|6383.5|6377.5|6383.6|6377.6|6383.5|6377.5|1
1623777440000|2021-06-15 17:17:20|6383.1|6377.1|6381|6375|6383.1|6377.1|6381|6375|7
1623777450000|2021-06-15 17:17:30|6381.5|6375.5|6384.2|6378.2|6384.2|6378.2|6381.5|6375.5|7
1623777460000|2021-06-15 17:17:40|6385.1|6379.1|6382.6|6376.6|6385.1|6379.1|6382.6|6376.6|6
1623777470000|2021-06-15 17:17:50|6381.6|6375.6|6384.1|6378.1|6384.1|6378.1|6381.6|6375.6|8
1623777480000|2021-06-15 17:18:00|6384.5|6378.5|6386|6380|6386.6|6380.6|6384.5|6378.5|3
1623777490000|2021-06-15 17:18:10|6386.1|6380.1|6382.6|6376.6|6386.1|6380.1|6382.6|6376.6|5
1623777500000|2021-06-15 17:18:20|6382.5|6376.5|6382|6376|6383.5|6377.5|6382|6376|3
1623777510000|2021-06-15 17:18:30|6382.3|6376.3|6382|6376|6382.3|6376.3|6382|6376|1
1623777520000|2021-06-15 17:18:40|6382.5|6376.5|6382|6376|6383|6377|6382|6376|2
1623777530000|2021-06-15 17:18:50|6382.1|6376.1|6383.5|6377.5|6383.5|6377.5|6382.1|6376.1|4
1623777540000|2021-06-15 17:19:00|6385|6379|6385.7|6379.7|6386.5|6380.5|6385|6379|4
1623777560000|2021-06-15 17:19:20|6383.5|6377.5|6382.6|6376.6|6383.5|6377.5|6382.6|6376.6|5
1623777570000|2021-06-15 17:19:30|6382.1|6376.1|6382.7|6376.7|6382.7|6376.7|6382|6376|6
1623777580000|2021-06-15 17:19:40|6382.6|6376.6|6380.7|6374.7|6382.6|6376.6|6379.6|6373.6|8
1623777590000|2021-06-15 17:19:50|6380.3|6374.3|6381.1|6375.1|6381.1|6375.1|6379.1|6373.1|3
1623777600000|2021-06-15 17:20:00|6381|6375|6381.7|6375.7|6382.1|6376.1|6381|6375|2
1623777610000|2021-06-15 17:20:10|6382.1|6376.1|6382.6|6376.6|6383.1|6377.1|6382.1|6376.1|1
1623777620000|2021-06-15 17:20:20|||||||||3
1623777630000|2021-06-15 17:20:30|6383|6377|6384.1|6378.1|6384.6|6378.6|6383|6377|2
1623777640000|2021-06-15 17:20:40|6384.6|6378.6|6383.1|6377.1|6384.6|6378.6|6382.7|6376.7|4
1623777650000|2021-06-15 17:20:50|6382.7|6376.7|6383.6|6377.6|6383.6|6377.6|6382.7|6376.7|0
1623777660000|2021-06-15 17:21:00|6383.1|6377.1|6383.1|6377.1|6383.1|6377.1|6383.1|6377.1|1
1623777670000|2021-06-15 17:21:10|6382.6|6376.6|6383.1|6377.1|6383.5|6377.5|6382.6|6376.6|3
1623777680000|2021-06-15 17:21:20|6383|6377|6380.5|6374.5|6383.1|6377.1|6380.5|6374.5|2
1623777690000|2021-06-15 17:21:30|6380|6374|6380|6374|6380.5|6374.5|6380|6374|1
1623777700000|2021-06-15 17:21:40|6379.6|6373.6|6381.1|6375.1|6381.1|6375.1|6379.3|6373.3|12
1623777710000|2021-06-15 17:21:50|6381|6375|6380.7|6374.7|6381.1|6375.1|6379.5|6373.5|11
1623777720000|2021-06-15 17:22:00|6380.2|6374.2|6380.2|6374.2|6380.7|6374.7|6380.1|6374.1|26
1623777730000|2021-06-15 17:22:10|6379.6|6373.6|6379.3|6373.3|6379.6|6373.6|6379.1|6373.1|5
1623777740000|2021-06-15 17:22:20|6379.2|6373.2|6379.2|6373.2|6380.7|6374.7|6379.2|6373.2|6
1623777750000|2021-06-15 17:22:30|||||||||3
1623777760000|2021-06-15 17:22:40|6378.7|6372.7|6377.7|6371.7|6378.7|6372.7|6377.7|6371.7|3
1623777770000|2021-06-15 17:22:50|6377.4|6371.4|6376.8|6370.8|6377.4|6371.4|6376.8|6370.8|9
1623777780000|2021-06-15 17:23:00|6376.7|6370.7|6376.3|6370.3|6377|6371|6376|6370|5
1623777790000|2021-06-15 17:23:10|6374.7|6368.7|6373.3|6367.3|6374.7|6368.7|6372.6|6366.6|25
1623777800000|2021-06-15 17:23:20|6373.4|6367.4|6373.6|6367.6|6374.4|6368.4|6373.1|6367.1|7
1623777810000|2021-06-15 17:23:30|6374.2|6368.2|6374.2|6368.2|6374.2|6368.2|6374.2|6368.2|2
1623777820000|2021-06-15 17:23:40|6374.6|6368.6|6373.6|6367.6|6374.6|6368.6|6373.6|6367.6|7
1623777830000|2021-06-15 17:23:50|6373.7|6367.7|6371.1|6365.1|6374.1|6368.1|6371.1|6365.1|11
1623777840000|2021-06-15 17:24:00|6371.2|6365.2|6375.2|6369.2|6375.2|6369.2|6371.2|6365.2|19
1623777850000|2021-06-15 17:24:10|6373.7|6367.7|6376.8|6370.8|6376.8|6370.8|6373.7|6367.7|8
1623777860000|2021-06-15 17:24:20|6376.7|6370.7|6376.3|6370.3|6376.7|6370.7|6375.4|6369.4|0
1623777870000|2021-06-15 17:24:30|6375.9|6369.9|6376.1|6370.1|6376.1|6370.1|6375.6|6369.6|3
1623777880000|2021-06-15 17:24:40|6377.7|6371.7|6375.8|6369.8|6377.7|6371.7|6375.8|6369.8|2
1623777890000|2021-06-15 17:24:50|6375.9|6369.9|6376.3|6370.3|6376.8|6370.8|6375.8|6369.8|5
1623777900000|2021-06-15 17:25:00|6375.8|6369.8|6374.1|6368.1|6375.8|6369.8|6372.6|6366.6|10
1623777910000|2021-06-15 17:25:10|6374.6|6368.6|6374.9|6368.9|6376.4|6370.4|6374.6|6368.6|7
1623777920000|2021-06-15 17:25:20|6374.7|6368.7|6373.7|6367.7|6375.1|6369.1|6373.2|6367.2|2
1623777930000|2021-06-15 17:25:30|6373.2|6367.2|6373.2|6367.2|6373.2|6367.2|6372.8|6366.8|1
1623777940000|2021-06-15 17:25:40|6372.6|6366.6|6372.2|6366.2|6373.3|6367.3|6371.8|6365.8|4
1623777950000|2021-06-15 17:25:50|6371.8|6365.8|6372.7|6366.7|6372.7|6366.7|6371.8|6365.8|0
1623777960000|2021-06-15 17:26:00|6372.2|6366.2|6372.3|6366.3|6372.3|6366.3|6371.8|6365.8|1
1623777970000|2021-06-15 17:26:10|6372.2|6366.2|6372.7|6366.7|6372.8|6366.8|6371.3|6365.3|13
1623777980000|2021-06-15 17:26:20|6372.6|6366.6|6370.2|6364.2|6372.6|6366.6|6370.2|6364.2|23
1623777990000|2021-06-15 17:26:30|6368.8|6362.8|6366.8|6360.8|6368.8|6362.8|6366.7|6360.7|9
1623778000000|2021-06-15 17:26:40|6366.7|6360.7|6366.7|6360.7|6367.3|6361.3|6366.3|6360.3|6
1623778010000|2021-06-15 17:26:50|6365.8|6359.8|6367.1|6361.1|6367.8|6361.8|6365.8|6359.8|6
1623778020000|2021-06-15 17:27:00|6366.7|6360.7|6368.2|6362.2|6368.3|6362.3|6365.7|6359.7|18
1623778030000|2021-06-15 17:27:10|6368.3|6362.3|6367.2|6361.2|6368.3|6362.3|6367.2|6361.2|4
1623778040000|2021-06-15 17:27:20|6368.2|6362.2|6368.3|6362.3|6368.3|6362.3|6368.2|6362.2|9
1623778050000|2021-06-15 17:27:30|6367.2|6361.2|6368.1|6362.1|6368.8|6362.8|6367.2|6361.2|29
1623778060000|2021-06-15 17:27:40|6367.9|6361.9|6369.1|6363.1|6370.4|6364.4|6367.6|6361.6|5
1623778070000|2021-06-15 17:27:50|6368.7|6362.7|6368.2|6362.2|6368.7|6362.7|6366.2|6360.2|11
1623778080000|2021-06-15 17:28:00|6366.7|6360.7|6366.3|6360.3|6366.8|6360.8|6365.8|6359.8|9
1623778090000|2021-06-15 17:28:10|6365.9|6359.9|6366.3|6360.3|6366.3|6360.3|6365.2|6359.2|6
1623778100000|2021-06-15 17:28:20|6366.7|6360.7|6365.9|6359.9|6368.1|6362.1|6365.9|6359.9|4
1623778110000|2021-06-15 17:28:30|6367.3|6361.3|6367.3|6361.3|6367.3|6361.3|6367.3|6361.3|3
1623778120000|2021-06-15 17:28:40|6367.2|6361.2|6367.2|6361.2|6367.2|6361.2|6367.2|6361.2|2
1623778130000|2021-06-15 17:28:50|6367.3|6361.3|6367.3|6361.3|6367.3|6361.3|6367.3|6361.3|1
1623778140000|2021-06-15 17:29:00|6367.2|6361.2|6367.3|6361.3|6367.3|6361.3|6366.3|6360.3|18
1623778150000|2021-06-15 17:29:10|6366.8|6360.8|6366.8|6360.8|6367.2|6361.2|6365.9|6359.9|7
1623778160000|2021-06-15 17:29:20|6367.2|6361.2|6366.7|6360.7|6367.3|6361.3|6366|6360|9
1623778170000|2021-06-15 17:29:30|6366.5|6360.5|6366.7|6360.7|6366.7|6360.7|6364.8|6358.8|12
1623778180000|2021-06-15 17:29:40|6366.3|6360.3|6365.9|6359.9|6366.3|6360.3|6365.4|6359.4|3
1623778190000|2021-06-15 17:29:50|6365.6|6359.6|6365.9|6359.9|6365.9|6359.9|6364.9|6358.9|1
1623778200000|2021-06-15 17:30:00|6365.4|6359.4|6368.8|6362.8|6369.4|6363.4|6365.4|6359.4|11
1623778210000|2021-06-15 17:30:10|6368.4|6362.4|6367.8|6361.8|6369.1|6363.1|6367.8|6361.8|5
1623778220000|2021-06-15 17:30:20|6370.4|6364.4|6368.3|6362.3|6371.2|6365.2|6368.3|6362.3|7
1623778230000|2021-06-15 17:30:30|6368.7|6362.7|6369.3|6363.3|6370.2|6364.2|6368.7|6362.7|9
1623778240000|2021-06-15 17:30:40|6369.6|6363.6|6368.8|6362.8|6369.9|6363.9|6368.7|6362.7|27
1623778250000|2021-06-15 17:30:50|6368.9|6362.9|6368.9|6362.9|6368.9|6362.9|6368.6|6362.6|0
1623778260000|2021-06-15 17:31:00|6369.4|6363.4|6369.4|6363.4|6369.6|6363.6|6368.9|6362.9|4
1623778270000|2021-06-15 17:31:10|6367.9|6361.9|6367.5|6361.5|6367.9|6361.9|6367.4|6361.4|6
1623778280000|2021-06-15 17:31:20|6367.4|6361.4|6367.4|6361.4|6367.4|6361.4|6366.5|6360.5|1
1623778300000|2021-06-15 17:31:40|6367.5|6361.5|6367.9|6361.9|6367.9|6361.9|6367.5|6361.5|3
1623778310000|2021-06-15 17:31:50|6368|6362|6367|6361|6368|6362|6366.7|6360.7|9
1623778320000|2021-06-15 17:32:00|6367.2|6361.2|6368.5|6362.5|6369|6363|6367.2|6361.2|4
1623778330000|2021-06-15 17:32:10|6367.8|6361.8|6367.3|6361.3|6367.8|6361.8|6366.4|6360.4|8
1623778340000|2021-06-15 17:32:20|6367.4|6361.4|6367.9|6361.9|6369.2|6363.2|6366|6360|6
1623778350000|2021-06-15 17:32:30|6368|6362|6368|6362|6368.4|6362.4|6368|6362|1
1623778360000|2021-06-15 17:32:40|6367.9|6361.9|6368.8|6362.8|6368.9|6362.9|6367.9|6361.9|2
1623778370000|2021-06-15 17:32:50|6368.2|6362.2|6367.3|6361.3|6368.2|6362.2|6367.3|6361.3|15
1623778380000|2021-06-15 17:33:00|6366.8|6360.8|6366.8|6360.8|6367.4|6361.4|6366.3|6360.3|7
1623778390000|2021-06-15 17:33:10|||||||||5
1623778400000|2021-06-15 17:33:20|6367.3|6361.3|6367.4|6361.4|6367.4|6361.4|6367.2|6361.2|0
1623778410000|2021-06-15 17:33:30|6367.8|6361.8|6366.8|6360.8|6367.8|6361.8|6366.8|6360.8|2
1623778420000|2021-06-15 17:33:40|6366.3|6360.3|6365.3|6359.3|6366.3|6360.3|6365.2|6359.2|7
1623778430000|2021-06-15 17:33:50|6365.2|6359.2|6365.2|6359.2|6365.2|6359.2|6365.2|6359.2|2
1623778440000|2021-06-15 17:34:00|6366.2|6360.2|6366.2|6360.2|6366.2|6360.2|6366.2|6360.2|5
1623778450000|2021-06-15 17:34:10|6365.8|6359.8|6365.8|6359.8|6366.3|6360.3|6365.3|6359.3|7
1623778460000|2021-06-15 17:34:20|6365.4|6359.4|6365.2|6359.2|6365.4|6359.4|6365.2|6359.2|4
1623778470000|2021-06-15 17:34:30|6365.3|6359.3|6363.2|6357.2|6365.3|6359.3|6362.8|6356.8|5
1623778480000|2021-06-15 17:34:40|6363.3|6357.3|6363.2|6357.2|6363.3|6357.3|6363.2|6357.2|1
1623778490000|2021-06-15 17:34:50|6362.7|6356.7|6363.3|6357.3|6363.3|6357.3|6362.7|6356.7|2
1623778500000|2021-06-15 17:35:00|6363.4|6357.4|6365.9|6359.9|6367.3|6361.3|6363.4|6357.4|5
1623778510000|2021-06-15 17:35:10|6365.8|6359.8|6365.8|6359.8|6365.8|6359.8|6365.3|6359.3|41
1623778520000|2021-06-15 17:35:20|6365.4|6359.4|6365.8|6359.8|6365.8|6359.8|6365.4|6359.4|0
1623778540000|2021-06-15 17:35:40|6366.4|6360.4|6367.5|6361.5|6367.5|6361.5|6366.4|6360.4|7
1623778550000|2021-06-15 17:35:50|6367.9|6361.9|6365.9|6359.9|6368|6362|6365.4|6359.4|7
1623778560000|2021-06-15 17:36:00|6365.4|6359.4|6364.8|6358.8|6365.8|6359.8|6364|6358|6
1623778570000|2021-06-15 17:36:10|6364|6358|6364.9|6358.9|6364.9|6358.9|6364|6358|3
1623778580000|2021-06-15 17:36:20|6365|6359|6367.4|6361.4|6367.4|6361.4|6365|6359|7
1623778590000|2021-06-15 17:36:30|6367.8|6361.8|6368.3|6362.3|6368.3|6362.3|6367.8|6361.8|5
1623778600000|2021-06-15 17:36:40|||||||||2
1623778610000|2021-06-15 17:36:50|6368.6|6362.6|6370.1|6364.1|6370.1|6364.1|6368.6|6362.6|12
1623778620000|2021-06-15 17:37:00|6370.3|6364.3|6369.8|6363.8|6370.3|6364.3|6368.9|6362.9|3
1623778630000|2021-06-15 17:37:10|6369.4|6363.4|6371.8|6365.8|6372|6366|6369.4|6363.4|8
1623778640000|2021-06-15 17:37:20|6371.4|6365.4|6373.1|6367.1|6373.2|6367.2|6371.4|6365.4|4
1623778650000|2021-06-15 17:37:30|6372.8|6366.8|6372.4|6366.4|6373.3|6367.3|6372.4|6366.4|7
1623778660000|2021-06-15 17:37:40|6372.8|6366.8|6376|6370|6376|6370|6372.8|6366.8|6
1623778670000|2021-06-15 17:37:50|6376.4|6370.4|6376.7|6370.7|6376.7|6370.7|6376.4|6370.4|1
1623778680000|2021-06-15 17:38:00|6374.2|6368.2|6374.4|6368.4|6374.8|6368.8|6373.7|6367.7|7
1623778690000|2021-06-15 17:38:10|6374|6368|6375.4|6369.4|6375.5|6369.5|6373.5|6367.5|8
1623778700000|2021-06-15 17:38:20|6374.9|6368.9|6375.7|6369.7|6376.5|6370.5|6374.9|6368.9|3
1623778710000|2021-06-15 17:38:30|6376.2|6370.2|6373.4|6367.4|6376.2|6370.2|6373.4|6367.4|10
1623778720000|2021-06-15 17:38:40|6374.3|6368.3|6374.9|6368.9|6374.9|6368.9|6374.3|6368.3|14
1623778730000|2021-06-15 17:38:50|6375|6369|6375|6369|6375|6369|6374.9|6368.9|4
1623778740000|2021-06-15 17:39:00|6375.4|6369.4|6376.3|6370.3|6376.3|6370.3|6374.7|6368.7|5
1623778750000|2021-06-15 17:39:10|6375.5|6369.5|6376|6370|6376|6370|6375.5|6369.5|1
1623778760000|2021-06-15 17:39:20|6374.9|6368.9|6374.9|6368.9|6375.5|6369.5|6374.9|6368.9|4
1623778770000|2021-06-15 17:39:30|6375.2|6369.2|6374.2|6368.2|6375.7|6369.7|6374|6368|4
1623778780000|2021-06-15 17:39:40|6374|6368|6373.2|6367.2|6374.2|6368.2|6372.9|6366.9|5
1623778790000|2021-06-15 17:39:50|6373.5|6367.5|6372.4|6366.4|6373.5|6367.5|6371.2|6365.2|1
1623778800000|2021-06-15 17:40:00|6372.7|6366.7|6372.7|6366.7|6373.7|6367.7|6372.7|6366.7|9
1623778810000|2021-06-15 17:40:10|6373|6367|6372.5|6366.5|6373|6367|6372.5|6366.5|1
1623778820000|2021-06-15 17:40:20|6372.9|6366.9|6372.5|6366.5|6373.5|6367.5|6372.5|6366.5|1
1623778830000|2021-06-15 17:40:30|6372.9|6366.9|6372.9|6366.9|6372.9|6366.9|6372.5|6366.5|0
1623778840000|2021-06-15 17:40:40|6372.8|6366.8|6372.9|6366.9|6372.9|6366.9|6372.4|6366.4|4
1623778850000|2021-06-15 17:40:50|6372.5|6366.5|6372.9|6366.9|6372.9|6366.9|6372.4|6366.4|1
1623778860000|2021-06-15 17:41:00|6373|6367|6372.5|6366.5|6373|6367|6371.2|6365.2|14
1623778870000|2021-06-15 17:41:10|6372|6366|6369.9|6363.9|6372.5|6366.5|6369.9|6363.9|9
1623778880000|2021-06-15 17:41:20|6369.5|6363.5|6370.4|6364.4|6370.4|6364.4|6369.5|6363.5|0
1623778890000|2021-06-15 17:41:30|6371.4|6365.4|6372.9|6366.9|6372.9|6366.9|6371|6365|4
1623778900000|2021-06-15 17:41:40|6373.5|6367.5|6373.4|6367.4|6373.5|6367.5|6373.4|6367.4|6
1623778910000|2021-06-15 17:41:50|6373|6367|6374.5|6368.5|6374.5|6368.5|6373|6367|9
1623778920000|2021-06-15 17:42:00|6374.4|6368.4|6377.6|6371.6|6377.6|6371.6|6374.4|6368.4|134
1623778930000|2021-06-15 17:42:10|6378|6372|6378.4|6372.4|6378.4|6372.4|6377.1|6371.1|12
1623778950000|2021-06-15 17:42:30|6378.8|6372.8|6378.4|6372.4|6378.8|6372.8|6378.3|6372.3|18
1623778960000|2021-06-15 17:42:40|6378.8|6372.8|6378.4|6372.4|6378.8|6372.8|6378|6372|12
1623778970000|2021-06-15 17:42:50|6380.3|6374.3|6379.8|6373.8|6380.3|6374.3|6379.4|6373.4|13
1623778980000|2021-06-15 17:43:00|6379.9|6373.9|6378.4|6372.4|6380|6374|6378.4|6372.4|17
1623778990000|2021-06-15 17:43:10|6378.3|6372.3|6379|6373|6381|6375|6377.9|6371.9|7
1623779000000|2021-06-15 17:43:20|6379.5|6373.5|6379|6373|6380|6374|6379|6373|2
1623779010000|2021-06-15 17:43:30|6378.4|6372.4|6380|6374|6380|6374|6378.4|6372.4|5
1623779020000|2021-06-15 17:43:40|6379.9|6373.9|6380|6374|6380|6374|6379.9|6373.9|1
1623779030000|2021-06-15 17:43:50|6379.6|6373.6|6380.4|6374.4|6380.5|6374.5|6379.4|6373.4|10
1623779040000|2021-06-15 17:44:00|6380.7|6374.7|6379.5|6373.5|6380.7|6374.7|6379.4|6373.4|7
1623779050000|2021-06-15 17:44:10|6380|6374|6379.9|6373.9|6380|6374|6378.9|6372.9|33
1623779060000|2021-06-15 17:44:20|6380|6374|6380.4|6374.4|6380.4|6374.4|6380|6374|0
1623779070000|2021-06-15 17:44:30|6380.5|6374.5|6380.4|6374.4|6380.5|6374.5|6380.4|6374.4|1
1623779080000|2021-06-15 17:44:40|6379.5|6373.5|6379.1|6373.1|6379.5|6373.5|6378.9|6372.9|47
1623779090000|2021-06-15 17:44:50|6379.5|6373.5|6379|6373|6381|6375|6378.9|6372.9|6
1623779100000|2021-06-15 17:45:00|6378.9|6372.9|6379.7|6373.7|6379.7|6373.7|6378.5|6372.5|11
1623779110000|2021-06-15 17:45:10|6380.1|6374.1|6381.2|6375.2|6381.2|6375.2|6380.1|6374.1|1
1623779120000|2021-06-15 17:45:20|6380.7|6374.7|6380.7|6374.7|6380.7|6374.7|6380.7|6374.7|2
1623779130000|2021-06-15 17:45:30|6379.1|6373.1|6378.6|6372.6|6379.1|6373.1|6378.6|6372.6|3
1623779140000|2021-06-15 17:45:40|6378.7|6372.7|6378.5|6372.5|6379.1|6373.1|6378.5|6372.5|4
1623779150000|2021-06-15 17:45:50|6379.1|6373.1|6379.1|6373.1|6379.1|6373.1|6379|6373|1
1623779160000|2021-06-15 17:46:00|6379|6373|6377.7|6371.7|6379|6373|6377.4|6371.4|13
1623779170000|2021-06-15 17:46:10|6377.6|6371.6|6377.4|6371.4|6377.7|6371.7|6377.4|6371.4|3
1623779180000|2021-06-15 17:46:20|6377.5|6371.5|6378.1|6372.1|6378.1|6372.1|6377.5|6371.5|8
1623779190000|2021-06-15 17:46:30|6379.6|6373.6|6380.2|6374.2|6380.2|6374.2|6379.2|6373.2|2
1623779200000|2021-06-15 17:46:40|6379.9|6373.9|6380.4|6374.4|6380.4|6374.4|6379.9|6373.9|3
1623779210000|2021-06-15 17:46:50|6380.2|6374.2|6380.6|6374.6|6380.6|6374.6|6379.6|6373.6|6
1623779220000|2021-06-15 17:47:00|6380.5|6374.5|6381.6|6375.6|6381.6|6375.6|6379.6|6373.6|6
1623779230000|2021-06-15 17:47:10|6381.5|6375.5|6381.1|6375.1|6381.6|6375.6|6380.7|6374.7|34
1623779240000|2021-06-15 17:47:20|6381.2|6375.2|6381.6|6375.6|6381.6|6375.6|6381.1|6375.1|3
1623779250000|2021-06-15 17:47:30|6381.7|6375.7|6381.6|6375.6|6381.7|6375.7|6381.6|6375.6|0
1623779260000|2021-06-15 17:47:40|6380.7|6374.7|6381.6|6375.6|6381.6|6375.6|6380.7|6374.7|3
1623779270000|2021-06-15 17:47:50|6381.7|6375.7|6377.9|6371.9|6381.9|6375.9|6377.9|6371.9|15
1623779280000|2021-06-15 17:48:00|6378|6372|6378.1|6372.1|6379.5|6373.5|6378|6372|8
1623779290000|2021-06-15 17:48:10|6378.9|6372.9|6376|6370|6379|6373|6375|6369|20
1623779300000|2021-06-15 17:48:20|6375.5|6369.5|6375.6|6369.6|6377|6371|6375.5|6369.5|3
1623779310000|2021-06-15 17:48:30|6376|6370|6374.5|6368.5|6376|6370|6373.5|6367.5|12
1623779320000|2021-06-15 17:48:40|6375|6369|6375|6369|6376.4|6370.4|6374.1|6368.1|6
1623779330000|2021-06-15 17:48:50|6374.6|6368.6|6373.6|6367.6|6375|6369|6373.6|6367.6|11
1623779340000|2021-06-15 17:49:00|6373.5|6367.5|6374|6368|6374|6368|6373.5|6367.5|8
1623779350000|2021-06-15 17:49:10|6374.4|6368.4|6373.6|6367.6|6374.5|6368.5|6373.6|6367.6|3
1623779360000|2021-06-15 17:49:20|6374|6368|6373.6|6367.6|6375|6369|6373.6|6367.6|10
1623779370000|2021-06-15 17:49:30|6373.5|6367.5|6373.6|6367.6|6374.5|6368.5|6373.5|6367.5|3
1623779380000|2021-06-15 17:49:40|||||||||10
1623779390000|2021-06-15 17:49:50|6374.1|6368.1|6371.4|6365.4|6374.1|6368.1|6371.4|6365.4|4
1623779400000|2021-06-15 17:50:00|6371.5|6365.5|6371.5|6365.5|6371.6|6365.6|6371.5|6365.5|20
1623779410000|2021-06-15 17:50:10|6371.6|6365.6|6371.4|6365.4|6371.6|6365.6|6371.4|6365.4|38
1623779420000|2021-06-15 17:50:20|6371.5|6365.5|6371.6|6365.6|6371.6|6365.6|6371.5|6365.5|2
1623779430000|2021-06-15 17:50:30|6371.5|6365.5|6371.5|6365.5|6371.5|6365.5|6371.5|6365.5|2
1623779440000|2021-06-15 17:50:40|6370.7|6364.7|6371|6365|6371|6365|6370.7|6364.7|7
1623779450000|2021-06-15 17:50:50|||||||||1
1623779460000|2021-06-15 17:51:00|6371.6|6365.6|6370.8|6364.8|6371.6|6365.6|6370.3|6364.3|50
1623779470000|2021-06-15 17:51:10|6371.5|6365.5|6373|6367|6373|6367|6371.1|6365.1|3
1623779480000|2021-06-15 17:51:20|6372.6|6366.6|6371.5|6365.5|6372.6|6366.6|6371.5|6365.5|5
1623779490000|2021-06-15 17:51:30|6371.8|6365.8|6370.8|6364.8|6371.8|6365.8|6370.8|6364.8|1
1623779500000|2021-06-15 17:51:40|6370.3|6364.3|6370.8|6364.8|6370.8|6364.8|6370.2|6364.2|7
1623779510000|2021-06-15 17:51:50|6371.2|6365.2|6370.2|6364.2|6371.2|6365.2|6370.2|6364.2|4
1623779520000|2021-06-15 17:52:00|6370.7|6364.7|6368.1|6362.1|6370.7|6364.7|6368.1|6362.1|33
1623779530000|2021-06-15 17:52:10|6367.6|6361.6|6368.8|6362.8|6369|6363|6367.5|6361.5|10
1623779540000|2021-06-15 17:52:20|6369.6|6363.6|6368.8|6362.8|6369.7|6363.7|6368.3|6362.3|2
1623779550000|2021-06-15 17:52:30|6369.3|6363.3|6371.7|6365.7|6371.7|6365.7|6368.7|6362.7|7
1623779560000|2021-06-15 17:52:40|6372.2|6366.2|6372.2|6366.2|6372.2|6366.2|6371.7|6365.7|2
1623779570000|2021-06-15 17:52:50|6371.2|6365.2|6370.7|6364.7|6371.3|6365.3|6370.3|6364.3|10
1623779580000|2021-06-15 17:53:00|6371.1|6365.1|6370.7|6364.7|6371.1|6365.1|6369.8|6363.8|16
1623779590000|2021-06-15 17:53:10|6370|6364|6369.1|6363.1|6370|6364|6368.7|6362.7|50
1623779600000|2021-06-15 17:53:20|6368.7|6362.7|6369.1|6363.1|6369.1|6363.1|6368.7|6362.7|1
1623779610000|2021-06-15 17:53:30|6369.7|6363.7|6369.3|6363.3|6369.7|6363.7|6369|6363|14
1623779620000|2021-06-15 17:53:40|6369.5|6363.5|6370.3|6364.3|6370.3|6364.3|6369.5|6363.5|1
1623779630000|2021-06-15 17:53:50|6370|6364|6369.4|6363.4|6370|6364|6369|6363|4
1623779640000|2021-06-15 17:54:00|6369.3|6363.3|6371.7|6365.7|6371.7|6365.7|6366.4|6360.4|29
1623779650000|2021-06-15 17:54:10|6372.1|6366.1|6371.3|6365.3|6372.1|6366.1|6371.3|6365.3|6
1623779660000|2021-06-15 17:54:20|6371.8|6365.8|6372.3|6366.3|6373.1|6367.1|6371.8|6365.8|6
1623779670000|2021-06-15 17:54:30|6372|6366|6374|6368|6374|6368|6371.8|6365.8|7
1623779680000|2021-06-15 17:54:40|6373.6|6367.6|6373.6|6367.6|6374|6368|6373.5|6367.5|4
1623779690000|2021-06-15 17:54:50|6373|6367|6371.6|6365.6|6373|6367|6371.6|6365.6|14
1623779700000|2021-06-15 17:55:00|6371.5|6365.5|6371.6|6365.6|6371.6|6365.6|6370.8|6364.8|8
1623779710000|2021-06-15 17:55:10|6371.5|6365.5|6374.2|6368.2|6374.2|6368.2|6371.5|6365.5|5
1623779720000|2021-06-15 17:55:20|6374.1|6368.1|6373.7|6367.7|6374.7|6368.7|6373.7|6367.7|6
1623779730000|2021-06-15 17:55:30|6374.3|6368.3|6370.8|6364.8|6374.3|6368.3|6370.8|6364.8|9
1623779740000|2021-06-15 17:55:40|6370.5|6364.5|6369.6|6363.6|6370.8|6364.8|6369.2|6363.2|6
1623779750000|2021-06-15 17:55:50|6369.4|6363.4|6369.7|6363.7|6371|6365|6368.9|6362.9|18
1623779760000|2021-06-15 17:56:00|6369.8|6363.8|6369.5|6363.5|6370.5|6364.5|6369.5|6363.5|9
1623779770000|2021-06-15 17:56:10|6369.8|6363.8|6368.8|6362.8|6370.1|6364.1|6368.2|6362.2|42
1623779790000|2021-06-15 17:56:30|6368.7|6362.7|6370.2|6364.2|6370.3|6364.3|6368.7|6362.7|2
1623779800000|2021-06-15 17:56:40|6369.2|6363.2|6370.2|6364.2|6370.3|6364.3|6368.8|6362.8|3
1623779810000|2021-06-15 17:56:50|6370.3|6364.3|6370.3|6364.3|6370.7|6364.7|6370.3|6364.3|0
1623779820000|2021-06-15 17:57:00|6370.4|6364.4|6370.2|6364.2|6370.4|6364.4|6370.2|6364.2|1
1623779830000|2021-06-15 17:57:10|6370.3|6364.3|6371.3|6365.3|6371.3|6365.3|6370.3|6364.3|7
1623779840000|2021-06-15 17:57:20|6371.8|6365.8|6372.3|6366.3|6372.7|6366.7|6371.7|6365.7|3
1623779850000|2021-06-15 17:57:30|6372.7|6366.7|6372.3|6366.3|6372.7|6366.7|6372.3|6366.3|0
1623779860000|2021-06-15 17:57:40|6373.8|6367.8|6374.8|6368.8|6374.8|6368.8|6373.8|6367.8|8
1623779870000|2021-06-15 17:57:50|6374.9|6368.9|6376.4|6370.4|6376.4|6370.4|6374.8|6368.8|7
1623779880000|2021-06-15 17:58:00|6376.6|6370.6|6376.1|6370.1|6376.6|6370.6|6376.1|6370.1|0
1623779890000|2021-06-15 17:58:10|6377.1|6371.1|6376|6370|6378|6372|6376|6370|15
1623779910000|2021-06-15 17:58:30|6375.1|6369.1|6375.1|6369.1|6375.5|6369.5|6375.1|6369.1|1
1623779920000|2021-06-15 17:58:40|6375|6369|6375|6369|6375|6369|6375|6369|1
1623779930000|2021-06-15 17:58:50|6374.5|6368.5|6373|6367|6374.5|6368.5|6373|6367|7
1623779940000|2021-06-15 17:59:00|6373.3|6367.3|6372.8|6366.8|6373.8|6367.8|6372.3|6366.3|6
1623779950000|2021-06-15 17:59:10|6372.7|6366.7|6372.3|6366.3|6372.7|6366.7|6372|6366|34
1623779960000|2021-06-15 17:59:20|6371.8|6365.8|6371.9|6365.9|6371.9|6365.9|6371.8|6365.8|1
1623779970000|2021-06-15 17:59:30|6372.3|6366.3|6371.8|6365.8|6372.3|6366.3|6371.3|6365.3|0
1623779980000|2021-06-15 17:59:40|6371.9|6365.9|6372.9|6366.9|6373.3|6367.3|6371.9|6365.9|4
1623779990000|2021-06-15 17:59:50|6372.7|6366.7|6372.3|6366.3|6372.7|6366.7|6372.2|6366.2|3
1623780000000|2021-06-15 18:00:00|6372.2|6366.2|6372.9|6366.9|6373.3|6367.3|6371.3|6365.3|11
1623780010000|2021-06-15 18:00:10|6373.1|6367.1|6373.4|6367.4|6374.1|6368.1|6373.1|6367.1|18
1623780020000|2021-06-15 18:00:20|6373.3|6367.3|6373.3|6367.3|6373.3|6367.3|6372.4|6366.4|7
1623780030000|2021-06-15 18:00:30|6373.4|6367.4|6373.6|6367.6|6373.9|6367.9|6373.3|6367.3|24
1623780040000|2021-06-15 18:00:40|6374.6|6368.6|6374.6|6368.6|6375.1|6369.1|6374.6|6368.6|1
1623780050000|2021-06-15 18:00:50|6374.1|6368.1|6373.3|6367.3|6374.1|6368.1|6373.3|6367.3|0
1623780060000|2021-06-15 18:01:00|6373.7|6367.7|6375.2|6369.2|6375.7|6369.7|6373.7|6367.7|3
1623780070000|2021-06-15 18:01:10|6375.6|6369.6|6375.6|6369.6|6375.6|6369.6|6375.6|6369.6|8
1623780080000|2021-06-15 18:01:20|6375.2|6369.2|6375.8|6369.8|6376.3|6370.3|6375.2|6369.2|2
1623780090000|2021-06-15 18:01:30|6375.3|6369.3|6375.3|6369.3|6375.7|6369.7|6375.3|6369.3|0
1623780100000|2021-06-15 18:01:40|6375.4|6369.4|6376.2|6370.2|6376.6|6370.6|6375.4|6369.4|1
1623780110000|2021-06-15 18:01:50|6376.1|6370.1|6376.2|6370.2|6376.6|6370.6|6375.8|6369.8|3
1623780120000|2021-06-15 18:02:00|6376.1|6370.1|6376.8|6370.8|6377.3|6371.3|6375.7|6369.7|7
1623780130000|2021-06-15 18:02:10|6375.8|6369.8|6377.8|6371.8|6377.8|6371.8|6375.7|6369.7|14
1623780140000|2021-06-15 18:02:20|6377.7|6371.7|6378.7|6372.7|6379.6|6373.6|6377.7|6371.7|5
1623780150000|2021-06-15 18:02:30|6379.7|6373.7|6380.2|6374.2|6380.2|6374.2|6379.3|6373.3|8
1623780160000|2021-06-15 18:02:40|||||||||2
1623780170000|2021-06-15 18:02:50|6380.3|6374.3|6380.7|6374.7|6381.1|6375.1|6380.3|6374.3|42
1623780180000|2021-06-15 18:03:00|6381.1|6375.1|6380.7|6374.7|6381.1|6375.1|6380.3|6374.3|28
1623780190000|2021-06-15 18:03:10|6379.1|6373.1|6380.1|6374.1|6380.1|6374.1|6377.9|6371.9|14
1623780200000|2021-06-15 18:03:20|6379.9|6373.9|6379.9|6373.9|6380.9|6374.9|6379.9|6373.9|5
1623780210000|2021-06-15 18:03:30|6379.6|6373.6|6379.6|6373.6|6380.4|6374.4|6379.6|6373.6|4
1623780220000|2021-06-15 18:03:40|6379.1|6373.1|6378.6|6372.6|6379.1|6373.1|6378.6|6372.6|1
1623780230000|2021-06-15 18:03:50|6378.9|6372.9|6378.2|6372.2|6379.1|6373.1|6378.2|6372.2|8
1623780240000|2021-06-15 18:04:00|6378.6|6372.6|6378.6|6372.6|6379.7|6373.7|6378.1|6372.1|5
1623780250000|2021-06-15 18:04:10|6380.1|6374.1|6378.3|6372.3|6380.1|6374.1|6378.1|6372.1|5
1623780260000|2021-06-15 18:04:20|6377.6|6371.6|6377.6|6371.6|6377.9|6371.9|6377.6|6371.6|2
1623780270000|2021-06-15 18:04:30|6378.6|6372.6|6377.9|6371.9|6378.9|6372.9|6377.9|6371.9|3
1623780280000|2021-06-15 18:04:40|6377.6|6371.6|6378.3|6372.3|6378.3|6372.3|6377.4|6371.4|6
1623780290000|2021-06-15 18:04:50|6378.9|6372.9|6380.4|6374.4|6380.4|6374.4|6378.8|6372.8|20
1623780300000|2021-06-15 18:05:00|6380.2|6374.2|6380.4|6374.4|6381.4|6375.4|6378.7|6372.7|46
1623780310000|2021-06-15 18:05:10|6380.8|6374.8|6380.4|6374.4|6381.1|6375.1|6380.4|6374.4|48
1623780320000|2021-06-15 18:05:20|6380.8|6374.8|6378.4|6372.4|6380.9|6374.9|6378.4|6372.4|6
1623780330000|2021-06-15 18:05:30|6379.1|6373.1|6380.3|6374.3|6380.3|6374.3|6379.1|6373.1|3
1623780340000|2021-06-15 18:05:40|6379.9|6373.9|6381.3|6375.3|6381.3|6375.3|6379.9|6373.9|8
1623780350000|2021-06-15 18:05:50|6380.9|6374.9|6380.9|6374.9|6381.3|6375.3|6380.9|6374.9|1
1623780360000|2021-06-15 18:06:00|6380.4|6374.4|6380.9|6374.9|6381.8|6375.8|6380.4|6374.4|14
1623780370000|2021-06-15 18:06:10|6381.3|6375.3|6381.2|6375.2|6381.5|6375.5|6380|6374|21
1623780380000|2021-06-15 18:06:20|6380.8|6374.8|6382.4|6376.4|6382.8|6376.8|6380.7|6374.7|14
1623780390000|2021-06-15 18:06:30|6381.9|6375.9|6381.9|6375.9|6382.5|6376.5|6379.9|6373.9|12
1623780400000|2021-06-15 18:06:40|6380.9|6374.9|6382.4|6376.4|6382.4|6376.4|6380.9|6374.9|13
1623780410000|2021-06-15 18:06:50|6382|6376|6382|6376|6382|6376|6381.9|6375.9|0
1623780420000|2021-06-15 18:07:00|6382.4|6376.4|6383.5|6377.5|6384|6378|6381.5|6375.5|17
1623780430000|2021-06-15 18:07:10|6383|6377|6391.5|6385.5|6391.7|6385.7|6382.8|6376.8|46
1623780440000|2021-06-15 18:07:20|6391.2|6385.2|6391.8|6385.8|6391.9|6385.9|6388.9|6382.9|21
1623780450000|2021-06-15 18:07:30|6391.9|6385.9|6391.2|6385.2|6392.3|6386.3|6390.7|6384.7|7
1623780460000|2021-06-15 18:07:40|6390.2|6384.2|6391.9|6385.9|6392|6386|6390.2|6384.2|6
1623780470000|2021-06-15 18:07:50|6392|6386|6390.4|6384.4|6392.4|6386.4|6390.3|6384.3|6
1623780480000|2021-06-15 18:08:00|6390.8|6384.8|6390.8|6384.8|6392.5|6386.5|6390.8|6384.8|5
1623780490000|2021-06-15 18:08:10|6391.4|6385.4|6394.1|6388.1|6396.9|6390.9|6389.8|6383.8|62
1623780500000|2021-06-15 18:08:20|6394.5|6388.5|6397|6391|6399.5|6393.5|6394.1|6388.1|22
1623780510000|2021-06-15 18:08:30|6397.4|6391.4|6397.5|6391.5|6398.6|6392.6|6397.4|6391.4|17
1623780520000|2021-06-15 18:08:40|6398.1|6392.1|6400|6394|6400|6394|6398.1|6392.1|8
1623780530000|2021-06-15 18:08:50|6399.9|6393.9|6399.9|6393.9|6400|6394|6398.9|6392.9|4
1623780540000|2021-06-15 18:09:00|6398.9|6392.9|6392|6386|6398.9|6392.9|6391.8|6385.8|25
1623780550000|2021-06-15 18:09:10|6391.6|6385.6|6396.6|6390.6|6398.8|6392.8|6390.8|6384.8|89
1623780560000|2021-06-15 18:09:20|6396.5|6390.5|6395.4|6389.4|6397.1|6391.1|6395.1|6389.1|5
1623780570000|2021-06-15 18:09:30|6394.6|6388.6|6396.1|6390.1|6397.3|6391.3|6393.8|6387.8|53
1623780580000|2021-06-15 18:09:40|6396.3|6390.3|6396.5|6390.5|6396.6|6390.6|6395.4|6389.4|31
1623780590000|2021-06-15 18:09:50|6396.6|6390.6|6399.5|6393.5|6399.5|6393.5|6396.6|6390.6|83
1623780600000|2021-06-15 18:10:00|6399.4|6393.4|6400|6394|6400.3|6394.3|6397.3|6391.3|72
1623780610000|2021-06-15 18:10:10|6400.4|6394.4|6397.5|6391.5|6400.4|6394.4|6397.5|6391.5|15
1623780620000|2021-06-15 18:10:20|6398|6392|6398.1|6392.1|6399.5|6393.5|6397.6|6391.6|14
1623780630000|2021-06-15 18:10:30|6397.5|6391.5|6399.9|6393.9|6399.9|6393.9|6397.5|6391.5|7
1623780640000|2021-06-15 18:10:40|6400.9|6394.9|6399.9|6393.9|6401|6395|6399.9|6393.9|2
1623780650000|2021-06-15 18:10:50|6399.5|6393.5|6399.9|6393.9|6400|6394|6399.5|6393.5|3
1623780660000|2021-06-15 18:11:00|6399.5|6393.5|6393.4|6387.4|6399.9|6393.9|6393.4|6387.4|21
1623780670000|2021-06-15 18:11:10|6392.8|6386.8|6394.4|6388.4|6394.4|6388.4|6392.8|6386.8|35
1623780680000|2021-06-15 18:11:20|6394.5|6388.5|6397|6391|6398|6392|6394.5|6388.5|33
1623780690000|2021-06-15 18:11:30|6396.5|6390.5|6399.5|6393.5|6400.3|6394.3|6396.5|6390.5|45
1623780700000|2021-06-15 18:11:40|6399.4|6393.4|6395.5|6389.5|6400.7|6394.7|6395.5|6389.5|63
1623780710000|2021-06-15 18:11:50|6395|6389|6404.1|6398.1|6404.1|6398.1|6394.5|6388.5|25
1623780720000|2021-06-15 18:12:00|6403.8|6397.8|6405.1|6399.1|6407.4|6401.4|6401|6395|39
1623780730000|2021-06-15 18:12:10|6406.5|6400.5|6403.5|6397.5|6406.6|6400.6|6402|6396|11
1623780740000|2021-06-15 18:12:20|6403.1|6397.1|6398.5|6392.5|6403.1|6397.1|6398.2|6392.2|35
1623780750000|2021-06-15 18:12:30|6398.1|6392.1|6399.8|6393.8|6399.8|6393.8|6398.1|6392.1|3
1623780760000|2021-06-15 18:12:40|6398.3|6392.3|6397.9|6391.9|6399.3|6393.3|6397.4|6391.4|51
1623780770000|2021-06-15 18:12:50|6397.8|6391.8|6393.3|6387.3|6397.8|6391.8|6393.3|6387.3|31
1623780780000|2021-06-15 18:13:00|6391.3|6385.3|6388.9|6382.9|6391.3|6385.3|6387.4|6381.4|26
1623780790000|2021-06-15 18:13:10|6388.3|6382.3|6385.4|6379.4|6388.3|6382.3|6384.5|6378.5|10
1623780800000|2021-06-15 18:13:20|6384.9|6378.9|6387.9|6381.9|6389.4|6383.4|6384.9|6378.9|19
1623780810000|2021-06-15 18:13:30|6388.4|6382.4|6392.1|6386.1|6392.8|6386.8|6388.4|6382.4|24
1623780820000|2021-06-15 18:13:40|6392.6|6386.6|6394.6|6388.6|6395.6|6389.6|6390.9|6384.9|12
1623780830000|2021-06-15 18:13:50|6393.6|6387.6|6394.3|6388.3|6395.6|6389.6|6391.6|6385.6|19
1623780840000|2021-06-15 18:14:00|6393.5|6387.5|6393.9|6387.9|6394.8|6388.8|6389.6|6383.6|125
1623780850000|2021-06-15 18:14:10|6394.6|6388.6|6396.1|6390.1|6400.8|6394.8|6394.6|6388.6|97
1623780860000|2021-06-15 18:14:20|6396.6|6390.6|6401.1|6395.1|6401.1|6395.1|6392|6386|69
1623780870000|2021-06-15 18:14:30|6400.3|6394.3|6393.8|6387.8|6400.5|6394.5|6393.3|6387.3|79
1623780880000|2021-06-15 18:14:40|6393.4|6387.4|6393.8|6387.8|6396.9|6390.9|6392.3|6386.3|90
1623780890000|2021-06-15 18:14:50|6393.9|6387.9|6390|6384|6394.3|6388.3|6390|6384|74
1623780900000|2021-06-15 18:15:00|6390.4|6384.4|6393|6387|6393.6|6387.6|6389.6|6383.6|39
1623780910000|2021-06-15 18:15:10|6392.4|6386.4|6395.6|6389.6|6396.7|6390.7|6391.5|6385.5|19
1623780920000|2021-06-15 18:15:20|6395.4|6389.4|6395.4|6389.4|6395.4|6389.4|6394.3|6388.3|1
1623780930000|2021-06-15 18:15:30|6394.6|6388.6|6392.8|6386.8|6394.6|6388.6|6392.8|6386.8|13
1623780940000|2021-06-15 18:15:40|6392.6|6386.6|6393.1|6387.1|6393.1|6387.1|6392.4|6386.4|11
1623780950000|2021-06-15 18:15:50|6393.3|6387.3|6393.4|6387.4|6393.5|6387.5|6393.3|6387.3|4
1623780960000|2021-06-15 18:16:00|6393.6|6387.6|6393|6387|6393.6|6387.6|6392.8|6386.8|12
1623780970000|2021-06-15 18:16:10|6392.5|6386.5|6394.3|6388.3|6394.3|6388.3|6392.5|6386.5|3
1623780980000|2021-06-15 18:16:20|6394.1|6388.1|6398.2|6392.2|6398.2|6392.2|6394.1|6388.1|3
1623780990000|2021-06-15 18:16:30|6399.9|6393.9|6403.1|6397.1|6403.1|6397.1|6399.9|6393.9|15
1623781000000|2021-06-15 18:16:40|6402.9|6396.9|6401.7|6395.7|6402.9|6396.9|6401|6395|5
1623781020000|2021-06-15 18:17:00|||||||||1
1623781030000|2021-06-15 18:17:10|6401.6|6395.6|6401.1|6395.1|6401.6|6395.6|6401.1|6395.1|0
1623781040000|2021-06-15 18:17:20|6401.6|6395.6|6401.1|6395.1|6401.6|6395.6|6400.7|6394.7|2
1623781050000|2021-06-15 18:17:30|||||||||3
1623781060000|2021-06-15 18:17:40|6400.4|6394.4|6399.9|6393.9|6400.4|6394.4|6399.9|6393.9|2
1623781070000|2021-06-15 18:17:50|6399.7|6393.7|6398.5|6392.5|6399.7|6393.7|6398.5|6392.5|4
1623781080000|2021-06-15 18:18:00|6398.9|6392.9|6400.5|6394.5|6400.9|6394.9|6398.9|6392.9|6
1623781090000|2021-06-15 18:18:10|6400.4|6394.4|6400.9|6394.9|6401|6395|6399.6|6393.6|6
1623781100000|2021-06-15 18:18:20|6400.7|6394.7|6398.2|6392.2|6401.2|6395.2|6398.2|6392.2|3
1623781110000|2021-06-15 18:18:30|6399.2|6393.2|6400.1|6394.1|6400.4|6394.4|6398.2|6392.2|9
1623781120000|2021-06-15 18:18:40|6399.5|6393.5|6397.2|6391.2|6399.5|6393.5|6397.2|6391.2|0
1623781130000|2021-06-15 18:18:50|6397.1|6391.1|6395.9|6389.9|6397.1|6391.1|6395.9|6389.9|0
1623781140000|2021-06-15 18:19:00|6395.4|6389.4|6397.2|6391.2|6397.2|6391.2|6395.2|6389.2|13
1623781150000|2021-06-15 18:19:10|6397.1|6391.1|6397.5|6391.5|6399.2|6393.2|6397.1|6391.1|7
1623781160000|2021-06-15 18:19:20|6397.1|6391.1|6396.2|6390.2|6397.2|6391.2|6396.1|6390.1|2
1623781170000|2021-06-15 18:19:30|6396.6|6390.6|6395.9|6389.9|6399.4|6393.4|6395.9|6389.9|2
1623781180000|2021-06-15 18:19:40|6396.2|6390.2|6396.4|6390.4|6396.5|6390.5|6395.6|6389.6|10
1623781190000|2021-06-15 18:19:50|6395.9|6389.9|6397.1|6391.1|6397.1|6391.1|6395.7|6389.7|5
1623801600000|2021-06-16 00:00:00|6414|6408|6412.3|6406.3|6414.2|6408.2|6411.3|6405.3|5
1623801610000|2021-06-16 00:00:10|6412.8|6406.8|6413.8|6407.8|6415.3|6409.3|6412.8|6406.8|5
1623801620000|2021-06-16 00:00:20|6414.3|6408.3|6417.3|6402.3|6417.4|6408.3|6413.4|6402.3|2
1623801630000|2021-06-16 00:00:30|6414.7|6404.7|6405.9|6399.9|6414.7|6404.7|6404.8|6398.2|4
1623801640000|2021-06-16 00:00:40|6405.8|6399.8|6401.3|6395.3|6405.8|6399.8|6400.9|6394.9|4
1623801650000|2021-06-16 00:00:50|6401.7|6395.7|6401.4|6395.4|6401.7|6395.7|6400.9|6394.9|1
1623801660000|2021-06-16 00:01:00|6402.2|6396.2|6411|6405|6411|6405|6402.2|6396.2|13
1623801670000|2021-06-16 00:01:10|6409.9|6403.9|6410.7|6404.7|6410.7|6404.7|6409.9|6403.9|1
1623801680000|2021-06-16 00:01:20|6410.5|6404.5|6409|6403|6410.5|6404.5|6409|6403|0
1623801690000|2021-06-16 00:01:30|6408.7|6402.7|6410.3|6404.3|6410.3|6404.3|6408.7|6402.7|3
1623801700000|2021-06-16 00:01:40|6410.2|6404.2|6408.5|6402.5|6410.2|6404.2|6408.5|6402.5|2
1623801710000|2021-06-16 00:01:50|6408.7|6402.7|6405.5|6399.5|6409.2|6403.2|6405.4|6399.4|1
1623801720000|2021-06-16 00:02:00|6406.7|6400.7|6406.5|6400.5|6406.8|6400.8|6406.5|6400.5|1
1623801730000|2021-06-16 00:02:10|6405.8|6399.8|6405.4|6399.4|6406.2|6400.2|6404.3|6398.3|2
1623801740000|2021-06-16 00:02:20|6405.3|6399.3|6405.4|6399.4|6405.4|6399.4|6404.7|6398.7|0
1623801750000|2021-06-16 00:02:30|6404.9|6398.9|6404.8|6398.8|6405.4|6399.4|6404.3|6398.3|1
1623801760000|2021-06-16 00:02:40|6405.3|6399.3|6405.3|6399.3|6405.3|6399.3|6405.3|6399.3|0
1623801770000|2021-06-16 00:02:50|6404.9|6398.9|6406.3|6400.3|6406.3|6400.3|6404.9|6398.9|4
1623801780000|2021-06-16 00:03:00|6408.4|6398.4|6406.3|6400.3|6408.4|6400.3|6406.3|6398.3|0
1623801790000|2021-06-16 00:03:10|6406.2|6400.2|6405.8|6399.8|6406.3|6400.3|6405.8|6399.8|0
1623801800000|2021-06-16 00:03:20|6405.3|6399.3|6403.9|6397.9|6405.3|6399.3|6402.7|6396.7|3
1623801810000|2021-06-16 00:03:30|6403.3|6397.3|6404|6398|6404|6398|6402.8|6396.8|2
1623801820000|2021-06-16 00:03:40|6403.9|6397.9|6405.8|6399.8|6405.8|6399.8|6403.5|6397.5|3
1623801830000|2021-06-16 00:03:50|6405.4|6399.4|6404.5|6398.5|6405.4|6399.4|6402.9|6396.9|6
1623801840000|2021-06-16 00:04:00|6404.7|6398.7|6402.5|6396.5|6405|6399|6402|6396|7
1623801850000|2021-06-16 00:04:10|6401.8|6395.8|6398.5|6392.5|6401.8|6395.8|6398.5|6392.5|10
1623801860000|2021-06-16 00:04:20|6398.7|6392.7|6397.3|6391.3|6398.7|6392.7|6397.2|6391.2|5
1623801870000|2021-06-16 00:04:30|6397.2|6391.2|6398.2|6392.2|6398.2|6392.2|6396.2|6390.2|4
1623801880000|2021-06-16 00:04:40|6398.3|6392.3|6397.8|6391.8|6398.9|6392.9|6397.8|6391.8|5
1623801890000|2021-06-16 00:04:50|6397.4|6391.4|6397.3|6391.3|6397.5|6391.5|6397.3|6391.3|0
1623801900000|2021-06-16 00:05:00|6396.9|6390.9|6391.7|6385.7|6397.8|6391.8|6391.5|6385.5|5
1623801910000|2021-06-16 00:05:10|6392.5|6386.5|6393.3|6387.3|6393.3|6387.3|6392|6386|4
1623801920000|2021-06-16 00:05:20|6393.4|6387.4|6393.8|6387.8|6394.3|6388.3|6393.4|6387.4|5
1623801930000|2021-06-16 00:05:30|6393|6387|6393|6387|6393|6387|6393|6387|2
1623801940000|2021-06-16 00:05:40|6392.7|6386.7|6393.2|6387.2|6393.2|6387.2|6391|6385|3
1623801950000|2021-06-16 00:05:50|6392.8|6386.8|6393.3|6387.3|6393.3|6387.3|6391.8|6385.8|5
1623801960000|2021-06-16 00:06:00|6393.2|6387.2|6396.4|6390.4|6396.4|6390.4|6393.2|6387.2|2
1623801970000|2021-06-16 00:06:10|6395.9|6389.9|6397|6391|6397|6391|6395.9|6389.9|1
1623801980000|2021-06-16 00:06:20|6397.4|6391.4|6397|6391|6397.4|6391.4|6397|6391|0
1623801990000|2021-06-16 00:06:30|6397.4|6391.4|6395.9|6389.9|6397.4|6391.4|6395.9|6389.9|3
1623802000000|2021-06-16 00:06:40|6396.2|6390.2|6396.2|6390.2|6396.3|6390.3|6396.2|6390.2|3
1623802010000|2021-06-16 00:06:50|6397|6391|6398.7|6392.7|6398.7|6392.7|6397|6391|3
1623802020000|2021-06-16 00:07:00|6398.3|6392.3|6398.4|6392.4|6398.4|6392.4|6398.3|6392.3|4
1623802040000|2021-06-16 00:07:20|6398.3|6392.3|6398.3|6392.3|6398.3|6392.3|6398.3|6392.3|0
1623802050000|2021-06-16 00:07:30|6398|6392|6397.8|6391.8|6398.3|6392.3|6397.8|6391.8|1
1623802060000|2021-06-16 00:07:40|6397|6391|6397|6391|6397|6391|6397|6391|0
1623802070000|2021-06-16 00:07:50|6395.9|6389.9|6394.8|6388.8|6395.9|6389.9|6394.8|6388.8|3
1623802080000|2021-06-16 00:08:00|6394.4|6388.4|6395.1|6389.1|6395.5|6389.5|6394.4|6388.4|1
1623802090000|2021-06-16 00:08:10|6395.6|6389.6|6397.1|6391.1|6397.1|6391.1|6395.6|6389.6|26
1623802100000|2021-06-16 00:08:20|6396.6|6390.6|6397.1|6391.1|6397.1|6391.1|6396.6|6390.6|28
1623802110000|2021-06-16 00:08:30|6397.6|6391.6|6397.3|6391.3|6397.6|6391.6|6397.3|6391.3|1
1623802120000|2021-06-16 00:08:40|6397.6|6391.6|6397.3|6391.3|6397.6|6391.6|6397.3|6391.3|1
1623802130000|2021-06-16 00:08:50|6397.1|6391.1|6396.3|6390.3|6397.1|6391.1|6396.3|6390.3|0
1623802140000|2021-06-16 00:09:00|6399.3|6393.3|6401.8|6395.8|6401.8|6395.8|6399.3|6393.3|3
1623802150000|2021-06-16 00:09:10|6401.4|6395.4|6401.4|6395.4|6401.4|6395.4|6401.4|6395.4|10
1623802160000|2021-06-16 00:09:20|6400.9|6394.9|6400.8|6394.8|6401|6395|6399.1|6393.1|4
1623802170000|2021-06-16 00:09:30|6400.4|6394.4|6400.4|6394.4|6400.4|6394.4|6400.4|6394.4|0
1623802180000|2021-06-16 00:09:40|6399.8|6393.8|6400.3|6394.3|6400.3|6394.3|6399.8|6393.8|0
1623802190000|2021-06-16 00:09:50|6401|6395|6406.6|6400.6|6406.6|6400.6|6401|6395|36
1623802200000|2021-06-16 00:10:00|6406.8|6400.8|6410.4|6404.4|6410.4|6404.4|6406.3|6400.3|12
1623802210000|2021-06-16 00:10:10|6408.1|6402.1|6408.3|6402.3|6408.3|6402.3|6407.8|6401.8|4
1623802220000|2021-06-16 00:10:20|6408.6|6402.6|6408.8|6402.8|6408.8|6402.8|6407.8|6401.8|5
1623802230000|2021-06-16 00:10:30|6408.4|6402.4|6406.8|6400.8|6408.4|6402.4|6406.8|6400.8|1
1623802240000|2021-06-16 00:10:40|6406.9|6400.9|6408.3|6402.3|6408.3|6402.3|6406.9|6400.9|2
1623802250000|2021-06-16 00:10:50|6407.9|6401.9|6409.8|6403.8|6409.8|6403.8|6406.8|6400.8|15
1623802260000|2021-06-16 00:11:00|6411.1|6405.1|6409.4|6403.4|6411.3|6405.3|6408.3|6402.3|5
1623802270000|2021-06-16 00:11:10|6410.5|6404.5|6411.4|6405.4|6411.9|6405.9|6410.3|6404.3|7
1623802280000|2021-06-16 00:11:20|6411.8|6405.8|6414.9|6408.9|6415.5|6409.5|6411.8|6405.8|4
1623802290000|2021-06-16 00:11:30|6414.5|6408.5|6413.8|6407.8|6414.5|6408.5|6412.9|6406.9|8
1623802300000|2021-06-16 00:11:40|6413.9|6407.9|6413.9|6407.9|6414.4|6408.4|6413.9|6407.9|1
1623802320000|2021-06-16 00:12:00|6415.6|6409.6|6414.3|6408.3|6415.6|6409.6|6411.9|6405.9|19
1623802330000|2021-06-16 00:12:10|6414.4|6408.4|6415|6409|6415|6409|6413.9|6407.9|3
1623802340000|2021-06-16 00:12:20|6415.5|6409.5|6415|6409|6415.5|6409.5|6414.6|6408.6|2
1623802350000|2021-06-16 00:12:30|6414.9|6408.9|6413.8|6407.8|6415|6409|6413.8|6407.8|1
1623802360000|2021-06-16 00:12:40|6413.6|6407.6|6413|6407|6413.6|6407.6|6412.6|6406.6|3
1623802370000|2021-06-16 00:12:50|6413.4|6407.4|6412.4|6406.4|6413.4|6407.4|6412.4|6406.4|0
1623802380000|2021-06-16 00:13:00|6412.1|6406.1|6415.5|6409.5|6415.9|6409.9|6412.1|6406.1|3
1623802390000|2021-06-16 00:13:10|6414.6|6408.6|6415.5|6409.5|6415.7|6409.7|6414.6|6408.6|2
1623802400000|2021-06-16 00:13:20|6415.1|6409.1|6425|6419|6425|6419|6415.1|6409.1|6
1623802410000|2021-06-16 00:13:30|6424.5|6418.5|6428.4|6422.4|6428.9|6422.9|6424|6418|6
1623802420000|2021-06-16 00:13:40|6429.1|6423.1|6426.7|6420.7|6431.7|6425.7|6426.7|6420.7|7
1623802430000|2021-06-16 00:13:50|6425.7|6419.7|6425.6|6419.6|6425.7|6419.7|6424.7|6418.7|1
1623802440000|2021-06-16 00:14:00|6425.2|6419.2|6423|6417|6425.4|6419.4|6423|6417|2
1623802450000|2021-06-16 00:14:10|6423.1|6417.1|6425.6|6419.6|6425.6|6419.6|6423.1|6417.1|12
1623802460000|2021-06-16 00:14:20|6425.9|6419.9|6426.2|6420.2|6426.6|6420.6|6425.9|6419.9|0
1623802470000|2021-06-16 00:14:30|6425.7|6419.7|6424.6|6414.6|6425.7|6419.7|6424.6|6414.6|4
1623802480000|2021-06-16 00:14:40|6422.5|6416.5|6422.1|6416.1|6422.7|6416.7|6422.1|6416.1|0
1623802490000|2021-06-16 00:14:50|6421.4|6415.4|6420.4|6414.4|6421.4|6415.4|6420.4|6414.4|0
1623802500000|2021-06-16 00:15:00|6420.7|6414.7|6421.2|6415.2|6421.2|6415.2|6420.7|6414.7|1
1623802510000|2021-06-16 00:15:10|6421.4|6415.4|6422.6|6416.6|6423|6417|6421.4|6415.4|8
1623802520000|2021-06-16 00:15:20|6423.1|6417.1|6428.6|6418.6|6428.6|6420.5|6423.1|6417.1|3
1623802530000|2021-06-16 00:15:30|6425.9|6419.9|6428.2|6422.2|6428.2|6422.2|6425.9|6419.9|1
1623802540000|2021-06-16 00:15:40|6428|6422|6429|6423|6429.5|6423.5|6427.7|6421.7|1
1623802550000|2021-06-16 00:15:50|6428.5|6422.5|6429|6423|6429.5|6423.5|6428.5|6422.5|0
1623802560000|2021-06-16 00:16:00|6428.5|6422.5|6429|6423|6429|6423|6428.5|6422.5|1
1623802570000|2021-06-16 00:16:10|6429.4|6423.4|6430.6|6424.6|6430.6|6424.6|6429.4|6423.4|6
1623802580000|2021-06-16 00:16:20|6431|6425|6430.2|6424.2|6431.4|6425.4|6430.2|6424.2|1
1623802590000|2021-06-16 00:16:30|6429.2|6423.2|6431|6425|6431.1|6425.1|6429.2|6423.2|2
1623802600000|2021-06-16 00:16:40|6431.4|6425.4|6431.4|6425.4|6431.4|6425.4|6431|6425|1
1623802610000|2021-06-16 00:16:50|6431|6425|6437.2|6431.2|6438.1|6432.1|6430|6424|10
1623802620000|2021-06-16 00:17:00|6437.6|6431.6|6439.7|6433.7|6439.7|6433.7|6437.6|6431.6|4
1623802630000|2021-06-16 00:17:10|6439.4|6433.4|6441|6435|6441|6435|6438.1|6432.1|9
1623802640000|2021-06-16 00:17:20|||||||||2
1623802650000|2021-06-16 00:17:30|6440.6|6434.6|6441|6435|6441.6|6435.6|6438.2|6432.2|9
1623802660000|2021-06-16 00:17:40|6441.7|6435.7|6439.4|6433.4|6441.7|6435.7|6439.4|6433.4|5
1623802670000|2021-06-16 00:17:50|6439.7|6433.7|6441.5|6435.5|6441.5|6435.5|6439.7|6433.7|8
1623802680000|2021-06-16 00:18:00|6441.1|6435.1|6441|6435|6443.2|6437.2|6439.7|6433.7|8
1623802690000|2021-06-16 00:18:10|6441.6|6435.6|6441.6|6435.6|6442|6436|6441.6|6435.6|4
1623802700000|2021-06-16 00:18:20|6442|6436|6443.1|6437.1|6443.1|6437.1|6441.2|6435.2|6
1623802710000|2021-06-16 00:18:30|6443.5|6437.5|6439.4|6433.4|6443.5|6437.5|6439.4|6433.4|5
1623802720000|2021-06-16 00:18:40|6439.1|6433.1|6439|6433|6439.1|6433.1|6438.2|6432.2|0
1623802730000|2021-06-16 00:18:50|6438.9|6432.9|6438.4|6432.4|6438.9|6432.9|6438|6432|10
1623802740000|2021-06-16 00:19:00|6439.2|6433.2|6442.2|6432.2|6442.2|6434.1|6439.2|6432.2|5
1623802750000|2021-06-16 00:19:10|6442.3|6432.3|6443.1|6433.1|6443.1|6433.1|6438.9|6432.3|4
1623802760000|2021-06-16 00:19:20|6443.2|6433.2|6442.8|6432.8|6443.2|6433.2|6442.8|6432.8|0
1623802770000|2021-06-16 00:19:30|6442.7|6432.7|6439.6|6433.6|6442.7|6433.6|6438.8|6432.3|0
1623802780000|2021-06-16 00:19:40|6439.2|6433.2|6439.2|6433.2|6439.2|6433.2|6439.2|6433.2|3
1623802790000|2021-06-16 00:19:50|6439.1|6433.1|6439.1|6433.1|6439.1|6433.1|6439|6433|1
1623802800000|2021-06-16 00:20:00|6438.7|6432.7|6438|6432|6439.1|6433.1|6438|6432|5
1623802810000|2021-06-16 00:20:10|6437.2|6431.2|6437.2|6431.2|6437.2|6431.2|6437.2|6431.2|0
1623802820000|2021-06-16 00:20:20|6437.7|6431.7|6437.7|6431.7|6437.7|6431.7|6437.7|6431.7|2
1623802830000|2021-06-16 00:20:30|6437.8|6431.8|6436.2|6430.2|6437.8|6431.8|6436.2|6430.2|0
1623802840000|2021-06-16 00:20:40|6436.1|6430.1|6433.2|6427.2|6436.1|6430.1|6433.2|6427.2|4
1623802850000|2021-06-16 00:20:50|6432.5|6426.5|6432.8|6426.8|6432.8|6426.8|6431.2|6425.2|4
1623802870000|2021-06-16 00:21:10|6433.2|6427.2|6432.8|6426.8|6433.2|6427.2|6432.8|6426.8|0
1623802890000|2021-06-16 00:21:30|6433.3|6427.3|6433.5|6427.5|6433.5|6427.5|6433|6427|11
1623802900000|2021-06-16 00:21:40|6433.3|6427.3|6431.8|6425.8|6433.3|6427.3|6431.8|6425.8|0
1623802910000|2021-06-16 00:21:50|6431.5|6425.5|6431.3|6425.3|6431.5|6425.5|6431.3|6425.3|0
1623802920000|2021-06-16 00:22:00|6431.5|6425.5|6431.3|6425.3|6431.5|6425.5|6431.3|6425.3|0
1623802940000|2021-06-16 00:22:20|6430|6424|6425.7|6419.7|6430|6424|6425.7|6419.7|5
1623802950000|2021-06-16 00:22:30|6425.6|6419.6|6425.2|6419.2|6427.3|6421.3|6425.2|6419.2|3
1623802960000|2021-06-16 00:22:40|6426|6420|6426.3|6420.3|6426.6|6420.6|6426|6420|3
1623802970000|2021-06-16 00:22:50|6423.7|6417.7|6423.7|6417.7|6423.7|6417.7|6423.7|6417.7|2
1623802980000|2021-06-16 00:23:00|6424.3|6414.3|6423|6417|6424.3|6417|6422.5|6414.3|2
1623802990000|2021-06-16 00:23:10|6423.8|6417.8|6423.8|6417.8|6423.8|6417.8|6423.8|6417.8|1
1623803000000|2021-06-16 00:23:20|6423.6|6417.6|6423.6|6417.6|6423.6|6417.6|6423.6|6417.6|5
1623803020000|2021-06-16 00:23:40|6423.1|6417.1|6423.1|6417.1|6423.1|6417.1|6423.1|6417.1|1
1623803030000|2021-06-16 00:23:50|6424.5|6418.5|6424.5|6418.5|6424.5|6418.5|6424.5|6418.5|1
1623803050000|2021-06-16 00:24:10|6424.6|6418.6|6425.7|6419.7|6425.7|6419.7|6424.6|6418.6|4
1623803070000|2021-06-16 00:24:30|6426.1|6420.1|6428.2|6422.2|6428.2|6422.2|6426.1|6420.1|2
1623803080000|2021-06-16 00:24:40|6427.7|6421.7|6428.2|6422.2|6428.2|6422.2|6427.7|6421.7|0
1623803090000|2021-06-16 00:24:50|6427.7|6421.7|6427.3|6421.3|6427.7|6421.7|6427.3|6421.3|0
1623803100000|2021-06-16 00:25:00|6426.6|6420.6|6426.1|6420.1|6426.6|6420.6|6426|6420|23
1623803110000|2021-06-16 00:25:10|6426.5|6420.5|6426.1|6420.1|6426.5|6420.5|6426.1|6420.1|8
1623803120000|2021-06-16 00:25:20|6426.3|6420.3|6427.2|6421.2|6427.2|6421.2|6426.3|6420.3|1
1623803130000|2021-06-16 00:25:30|6427.7|6421.7|6427.2|6421.2|6427.7|6421.7|6427.2|6421.2|0
1623803150000|2021-06-16 00:25:50|6427.3|6421.3|6427.2|6421.2|6427.3|6421.3|6427.2|6421.2|0
1623803160000|2021-06-16 00:26:00|6427.3|6421.3|6427.3|6421.3|6427.3|6421.3|6427.3|6421.3|1
1623803170000|2021-06-16 00:26:10|6427.2|6421.2|6427.2|6421.2|6427.6|6421.6|6427.2|6421.2|0
1623803180000|2021-06-16 00:26:20|6427.7|6421.7|6428.1|6422.1|6428.1|6422.1|6427.7|6421.7|13
1623803190000|2021-06-16 00:26:30|6427.7|6421.7|6428.2|6422.2|6428.3|6422.3|6427.7|6421.7|0
1623803200000|2021-06-16 00:26:40|6427.4|6421.4|6425.6|6419.6|6427.4|6421.4|6425.6|6419.6|16
1623803210000|2021-06-16 00:26:50|6425.4|6419.4|6425.1|6419.1|6425.6|6419.6|6424.9|6418.9|2
1623803220000|2021-06-16 00:27:00|6424.9|6418.9|6425.8|6419.8|6425.8|6419.8|6424.9|6418.9|1
1623803230000|2021-06-16 00:27:10|6425.4|6419.4|6426.9|6420.9|6426.9|6420.9|6425.4|6419.4|0
1623803260000|2021-06-16 00:27:40|6426.2|6420.2|6426.2|6420.2|6426.2|6420.2|6426.2|6420.2|1
1623803270000|2021-06-16 00:27:50|6424.8|6418.8|6424.8|6418.8|6424.8|6418.8|6424.8|6418.8|1
1623803280000|2021-06-16 00:28:00|6425.4|6419.4|6425.3|6419.3|6425.7|6419.7|6425.3|6419.3|0
1623803300000|2021-06-16 00:28:20|6426.7|6420.7|6425.3|6419.3|6426.7|6420.7|6425.3|6419.3|1
1623803310000|2021-06-16 00:28:30|6425.2|6419.2|6425.1|6419.1|6425.2|6419.2|6425.1|6419.1|1
1623803320000|2021-06-16 00:28:40|6424.3|6418.3|6424.2|6418.2|6424.3|6418.3|6424.2|6418.2|0
1623803330000|2021-06-16 00:28:50|||||||||2
1623803340000|2021-06-16 00:29:00|6424.3|6418.3|6424.3|6418.3|6424.3|6418.3|6424.3|6418.3|1
1623803350000|2021-06-16 00:29:10|6424.2|6418.2|6424.2|6418.2|6424.2|6418.2|6424.2|6418.2|0
1623803360000|2021-06-16 00:29:20|6424.3|6418.3|6424.3|6418.3|6424.3|6418.3|6424.3|6418.3|0
1623803390000|2021-06-16 00:29:50|6424.6|6418.6|6424.7|6418.7|6424.7|6418.7|6424.6|6418.6|1
1623803400000|2021-06-16 00:30:00|6424.8|6418.8|6422.1|6416.1|6424.8|6418.8|6422.1|6416.1|2
1623803410000|2021-06-16 00:30:10|6422.4|6416.4|6423.1|6417.1|6423.3|6417.3|6422.4|6416.4|3
1623803420000|2021-06-16 00:30:20|6423.2|6417.2|6423.4|6417.4|6423.4|6417.4|6423.2|6417.2|0
1623803440000|2021-06-16 00:30:40|6423.3|6417.3|6423.3|6417.3|6423.3|6417.3|6423.3|6417.3|0
1623803450000|2021-06-16 00:30:50|6422.8|6416.8|6422.8|6416.8|6422.8|6416.8|6422.8|6416.8|0
1623803460000|2021-06-16 00:31:00|6423.2|6417.2|6423.2|6417.2|6423.2|6417.2|6423.2|6417.2|1
1623803490000|2021-06-16 00:31:30|6423.3|6417.3|6423.3|6417.3|6423.3|6417.3|6423.3|6417.3|0
1623803500000|2021-06-16 00:31:40|6423.7|6417.7|6423.7|6417.7|6423.7|6417.7|6423.7|6417.7|0
1623803510000|2021-06-16 00:31:50|6423.2|6417.2|6425.3|6419.3|6425.3|6419.3|6423.2|6417.2|2
1623803520000|2021-06-16 00:32:00|6425.4|6419.4|6424.9|6418.9|6425.4|6419.4|6424.4|6418.4|3
1623803530000|2021-06-16 00:32:10|6425.1|6419.1|6425.9|6419.9|6425.9|6419.9|6425.1|6419.1|2
1623803550000|2021-06-16 00:32:30|6425.8|6419.8|6425.6|6419.6|6425.8|6419.8|6424.9|6418.9|0
1623803570000|2021-06-16 00:32:50|6426.1|6420.1|6427.1|6421.1|6428.3|6422.3|6425.9|6419.9|3
1623803580000|2021-06-16 00:33:00|6428.3|6422.3|6428.1|6422.1|6428.3|6422.3|6428.1|6422.1|1
1623803590000|2021-06-16 00:33:10|6426.4|6420.4|6426.2|6420.2|6426.4|6420.4|6426.1|6420.1|6
1623803600000|2021-06-16 00:33:20|6426.7|6420.7|6426.9|6420.9|6426.9|6420.9|6426.7|6420.7|0
1623803610000|2021-06-16 00:33:30|6426.2|6420.2|6426.2|6420.2|6426.2|6420.2|6426.2|6420.2|0
1623803620000|2021-06-16 00:33:40|6426.5|6420.5|6427.4|6421.4|6427.4|6421.4|6426.5|6420.5|1
1623803630000|2021-06-16 00:33:50|6427.9|6421.9|6427.9|6421.9|6427.9|6421.9|6427.4|6421.4|10
1623803640000|2021-06-16 00:34:00|6427.8|6421.8|6427.9|6421.9|6427.9|6421.9|6427.8|6421.8|2
1623803660000|2021-06-16 00:34:20|6427.8|6421.8|6427.8|6421.8|6427.8|6421.8|6427|6421|1
1623803670000|2021-06-16 00:34:30|6427.9|6421.9|6427.9|6421.9|6428.3|6422.3|6427.9|6421.9|3
1623803680000|2021-06-16 00:34:40|6425.5|6419.5|6425.5|6419.5|6425.5|6419.5|6425.5|6419.5|1
1623803700000|2021-06-16 00:35:00|6426|6420|6426.8|6420.8|6426.8|6420.8|6426|6420|13
1623803710000|2021-06-16 00:35:10|6426.4|6420.4|6428.5|6422.5|6428.5|6422.5|6426.4|6420.4|9
1623803730000|2021-06-16 00:35:30|6428.9|6422.9|6428.9|6422.9|6429.3|6423.3|6428.9|6422.9|0
1623803740000|2021-06-16 00:35:40|6429.3|6423.3|6429.4|6423.4|6429.4|6423.4|6429.3|6423.3|0
1623803750000|2021-06-16 00:35:50|6429.3|6423.3|6429.3|6423.3|6429.3|6423.3|6429.3|6423.3|0
1623803770000|2021-06-16 00:36:10|6430.4|6424.4|6430.3|6424.3|6430.4|6424.4|6430.3|6424.3|5
1623803790000|2021-06-16 00:36:30|6430.2|6424.2|6429.8|6423.8|6430.2|6424.2|6429.8|6423.8|0
1623803800000|2021-06-16 00:36:40|6428.5|6422.5|6429.9|6423.9|6429.9|6423.9|6427.8|6421.8|5
1623803810000|2021-06-16 00:36:50|6429.8|6423.8|6429.8|6423.8|6431.7|6425.7|6429.4|6423.4|4
1623803820000|2021-06-16 00:37:00|6429.9|6423.9|6429.8|6423.8|6429.9|6423.9|6429.8|6423.8|2
1623803830000|2021-06-16 00:37:10|6430.4|6424.4|6430.8|6424.8|6431|6425|6430.3|6424.3|6
1623803850000|2021-06-16 00:37:30|6431.2|6425.2|6431.9|6425.9|6431.9|6425.9|6431.2|6425.2|1
1623803860000|2021-06-16 00:37:40|6431.4|6425.4|6431.4|6425.4|6431.4|6425.4|6431.4|6425.4|0
1623803870000|2021-06-16 00:37:50|6431.8|6425.8|6431.9|6425.9|6431.9|6425.9|6431.8|6425.8|1
1623803880000|2021-06-16 00:38:00|6432.3|6426.3|6432.8|6426.8|6432.8|6426.8|6432.2|6426.2|2
1623803910000|2021-06-16 00:38:30|6432.7|6426.7|6432.3|6426.3|6432.7|6426.7|6432.3|6426.3|0
1623803920000|2021-06-16 00:38:40|6431.8|6425.8|6432.4|6426.4|6432.4|6426.4|6431.8|6425.8|1
1623803950000|2021-06-16 00:39:10|6432.8|6426.8|6432.9|6426.9|6432.9|6426.9|6432.8|6426.8|1
1623803970000|2021-06-16 00:39:30|6433|6427|6434.9|6428.9|6434.9|6428.9|6433|6427|1
1623803980000|2021-06-16 00:39:40|6435.3|6429.3|6435.3|6429.3|6435.3|6429.3|6435.3|6429.3|0
1623803990000|2021-06-16 00:39:50|6434|6428|6433.6|6427.6|6434|6428|6433.6|6427.6|5
1623804000000|2021-06-16 00:40:00|6434|6428|6434.6|6428.6|6434.6|6428.6|6434|6428|1
1623804010000|2021-06-16 00:40:10|6434.8|6428.8|6435.3|6429.3|6435.3|6429.3|6434.4|6428.4|1
1623804040000|2021-06-16 00:40:40|6434.8|6428.8|6434|6428|6434.8|6428.8|6434|6428|0
1623804050000|2021-06-16 00:40:50|6433.6|6427.6|6434.9|6428.9|6434.9|6428.9|6433.6|6427.6|0
1623804060000|2021-06-16 00:41:00|6434.5|6428.5|6432.9|6426.9|6434.5|6428.5|6432.9|6426.9|3
1623804070000|2021-06-16 00:41:10|6433.4|6427.4|6433.4|6427.4|6433.4|6427.4|6433.4|6427.4|0
1623804080000|2021-06-16 00:41:20|6433.5|6427.5|6433|6427|6433.5|6427.5|6432.8|6426.8|0
1623804090000|2021-06-16 00:41:30|6433.4|6427.4|6433.4|6427.4|6433.4|6427.4|6433.4|6427.4|0
1623804120000|2021-06-16 00:42:00|6433.5|6427.5|6433.4|6427.4|6434|6428|6433.4|6427.4|0
1623804130000|2021-06-16 00:42:10|6433.3|6427.3|6433.3|6427.3|6433.3|6427.3|6433.3|6427.3|0
1623804140000|2021-06-16 00:42:20|6433.1|6427.1|6431.5|6425.5|6433.5|6427.5|6431.5|6425.5|2
1623804150000|2021-06-16 00:42:30|6431.9|6425.9|6431.8|6425.8|6431.9|6425.9|6431.8|6425.8|2
1623804160000|2021-06-16 00:42:40|6432.1|6426.1|6432.1|6426.1|6432.1|6426.1|6432.1|6426.1|0
1623804180000|2021-06-16 00:43:00|6432.6|6426.6|6432.1|6426.1|6432.6|6426.6|6432.1|6426.1|0
1623804190000|2021-06-16 00:43:10|6432.5|6426.5|6432.5|6426.5|6432.5|6426.5|6432.5|6426.5|0
1623804210000|2021-06-16 00:43:30|6432.6|6426.6|6432.5|6426.5|6432.6|6426.6|6432.5|6426.5|0
1623804220000|2021-06-16 00:43:40|6432|6426|6432.5|6426.5|6432.5|6426.5|6432|6426|2
1623804250000|2021-06-16 00:44:10|6432.6|6426.6|6432.5|6426.5|6432.6|6426.6|6432.5|6426.5|0
1623804260000|2021-06-16 00:44:20|6432.6|6426.6|6432.9|6426.9|6432.9|6426.9|6432.6|6426.6|1
1623804290000|2021-06-16 00:44:50|6432.8|6426.8|6432.4|6426.4|6432.8|6426.8|6432.1|6426.1|3
1623804300000|2021-06-16 00:45:00|6431.6|6425.6|6432.1|6426.1|6432.1|6426.1|6430.9|6424.9|0
1623804310000|2021-06-16 00:45:10|6432|6426|6432.1|6426.1|6432.1|6426.1|6431.3|6425.3|0
1623804320000|2021-06-16 00:45:20|6432.6|6426.6|6432.6|6426.6|6432.6|6426.6|6432.6|6426.6|10
1623804330000|2021-06-16 00:45:30|6432.5|6426.5|6432.5|6426.5|6432.5|6426.5|6432.5|6426.5|0
1623804340000|2021-06-16 00:45:40|6432|6426|6431.9|6425.9|6432.1|6426.1|6431.1|6425.1|1
1623804360000|2021-06-16 00:46:00|6431.8|6425.8|6431.3|6425.3|6431.8|6425.8|6430.6|6424.6|1
1623804370000|2021-06-16 00:46:10|6432|6426|6432.1|6426.1|6432.1|6426.1|6432|6426|0
1623804380000|2021-06-16 00:46:20|6432.5|6426.5|6433.2|6427.2|6433.4|6427.4|6432.5|6426.5|0
1623804390000|2021-06-16 00:46:30|6433|6427|6433.1|6427.1|6433.1|6427.1|6433|6427|1
1623804400000|2021-06-16 00:46:40|6433.2|6427.2|6433.2|6427.2|6433.2|6427.2|6433.2|6427.2|0
1623804420000|2021-06-16 00:47:00|6433|6427|6433|6427|6433|6427|6433|6427|0
1623804430000|2021-06-16 00:47:10|6432.9|6426.9|6432.9|6426.9|6433|6427|6432.9|6426.9|0
1623804440000|2021-06-16 00:47:20|6433|6427|6434.9|6428.9|6434.9|6428.9|6433|6427|2
1623804450000|2021-06-16 00:47:30|6434.7|6428.7|6434.2|6428.2|6434.7|6428.7|6434.2|6428.2|0
1623804460000|2021-06-16 00:47:40|6434.6|6428.6|6434.6|6428.6|6434.6|6428.6|6434.6|6428.6|0
1623804470000|2021-06-16 00:47:50|6434.2|6428.2|6434.2|6428.2|6434.6|6428.6|6434.2|6428.2|0
1623804480000|2021-06-16 00:48:00|6434.6|6428.6|6434.6|6428.6|6434.6|6428.6|6434.6|6428.6|0
1623804490000|2021-06-16 00:48:10|6434.9|6428.9|6434.1|6428.1|6434.9|6428.9|6434.1|6428.1|1
1623804500000|2021-06-16 00:48:20|6434|6428|6431.5|6425.5|6434|6428|6431.5|6425.5|1
1623804520000|2021-06-16 00:48:40|6431.6|6425.6|6431.6|6425.6|6431.6|6425.6|6431.6|6425.6|0
1623804530000|2021-06-16 00:48:50|6431.5|6425.5|6432.1|6426.1|6432.1|6426.1|6431.5|6425.5|1
1623804540000|2021-06-16 00:49:00|6432|6426|6432.1|6426.1|6432.1|6426.1|6431.6|6425.6|0
1623804580000|2021-06-16 00:49:40|6431.9|6425.9|6431.9|6425.9|6431.9|6425.9|6431.9|6425.9|3
1623804590000|2021-06-16 00:49:50|6431.5|6425.5|6431.6|6425.6|6431.6|6425.6|6431.4|6425.4|1
1623804600000|2021-06-16 00:50:00|6431.5|6425.5|6431.6|6425.6|6431.6|6425.6|6431.5|6425.5|0
1623804610000|2021-06-16 00:50:10|6432|6426|6431.6|6425.6|6432|6426|6431.6|6425.6|1
1623804620000|2021-06-16 00:50:20|6432|6426|6431.5|6425.5|6432.1|6426.1|6431.5|6425.5|1
1623804650000|2021-06-16 00:50:50|6431.4|6425.4|6431.6|6425.6|6431.6|6425.6|6431.4|6425.4|0
1623804660000|2021-06-16 00:51:00|6431.5|6425.5|6431.6|6425.6|6431.6|6425.6|6431.5|6425.5|0
1623804680000|2021-06-16 00:51:20|6432.1|6426.1|6432.1|6426.1|6432.1|6426.1|6432.1|6426.1|0
1623804690000|2021-06-16 00:51:30|||||||||2
1623804700000|2021-06-16 00:51:40|6432.6|6426.6|6433.5|6427.5|6433.6|6427.6|6432.6|6426.6|0
1623804720000|2021-06-16 00:52:00|6433.4|6427.4|6433.5|6427.5|6433.5|6427.5|6433.4|6427.4|0
1623804730000|2021-06-16 00:52:10|6433.4|6427.4|6433.4|6427.4|6433.4|6427.4|6433.4|6427.4|0
1623804740000|2021-06-16 00:52:20|6433|6427|6433.5|6427.5|6433.5|6427.5|6431.5|6425.5|2
1623804750000|2021-06-16 00:52:30|6433.6|6427.6|6434|6428|6434.9|6428.9|6433.6|6427.6|2
1623804770000|2021-06-16 00:52:50|6433.4|6427.4|6432.4|6426.4|6433.6|6427.6|6432.4|6426.4|1
1623804790000|2021-06-16 00:53:10|6431.9|6425.9|6432|6426|6432.4|6426.4|6431.9|6425.9|0
1623804800000|2021-06-16 00:53:20|6432.7|6426.7|6433.5|6427.5|6434.6|6428.6|6432.7|6426.7|3
1623804810000|2021-06-16 00:53:30|6433.6|6427.6|6434.5|6428.5|6434.5|6428.5|6433.6|6427.6|0
1623804820000|2021-06-16 00:53:40|6434.1|6428.1|6434.1|6428.1|6434.1|6428.1|6434.1|6428.1|0
1623804850000|2021-06-16 00:54:10|6435.1|6429.1|6434|6428|6435.1|6429.1|6434|6428|4
1623804860000|2021-06-16 00:54:20|6434.5|6428.5|6434.3|6428.3|6434.5|6428.5|6434.3|6428.3|0
1623804880000|2021-06-16 00:54:40|6434|6428|6434|6428|6434|6428|6434|6428|0
1623804890000|2021-06-16 00:54:50|6434.3|6428.3|6434.3|6428.3|6434.3|6428.3|6434.3|6428.3|0
1623804900000|2021-06-16 00:55:00|6434.5|6428.5|6434.3|6428.3|6434.5|6428.5|6434.3|6428.3|0
1623804910000|2021-06-16 00:55:10|6434|6428|6434.3|6428.3|6434.3|6428.3|6434|6428|0
1623804920000|2021-06-16 00:55:20|6434.5|6428.5|6435.6|6429.6|6435.6|6429.6|6434.5|6428.5|3
1623804940000|2021-06-16 00:55:40|6435.5|6429.5|6434.5|6428.5|6435.5|6429.5|6434.5|6428.5|0
1623804960000|2021-06-16 00:56:00|6434.8|6428.8|6434|6428|6434.8|6428.8|6434|6428|1
1623804980000|2021-06-16 00:56:20|6434.3|6428.3|6434.3|6428.3|6434.3|6428.3|6434.3|6428.3|0
1623805000000|2021-06-16 00:56:40|6434|6428|6434|6428|6434|6428|6434|6428|0
1623805010000|2021-06-16 00:56:50|6434.3|6428.3|6434.3|6428.3|6434.5|6428.5|6434.3|6428.3|1
1623805020000|2021-06-16 00:57:00|6434|6428|6434|6428|6434|6428|6434|6428|0
1623805030000|2021-06-16 00:57:10|6433.8|6427.8|6433.8|6427.8|6433.8|6427.8|6433.8|6427.8|0
1623805050000|2021-06-16 00:57:30|6434|6428|6434.3|6428.3|6434.3|6428.3|6434|6428|0
1623805060000|2021-06-16 00:57:40|6433.8|6427.8|6433.5|6427.5|6433.8|6427.8|6433.5|6427.5|0
1623805070000|2021-06-16 00:57:50|6432.6|6426.6|6432.6|6426.6|6432.6|6426.6|6432.6|6426.6|1
1623805120000|2021-06-16 00:58:40|6431.7|6425.7|6431.2|6425.2|6431.7|6425.7|6431.2|6425.2|0
1623805130000|2021-06-16 00:58:50|6430.7|6424.7|6430.7|6424.7|6430.7|6424.7|6430.7|6424.7|0
1623805140000|2021-06-16 00:59:00|6433|6427|6433|6427|6433|6427|6433|6427|4
1623805150000|2021-06-16 00:59:10|6432.8|6426.8|6433|6427|6433|6427|6432.8|6426.8|0
1623805160000|2021-06-16 00:59:20|6431.3|6425.3|6431.7|6425.7|6431.7|6425.7|6431.3|6425.3|0
1623805170000|2021-06-16 00:59:30|6431.2|6425.2|6431.2|6425.2|6431.2|6425.2|6431.2|6425.2|0
1623805190000|2021-06-16 00:59:50|6430.6|6424.6|6431|6425|6431|6425|6430.6|6424.6|9
1623805200000|2021-06-16 01:00:00|6430.5|6424.5|6430.6|6424.6|6432.1|6426.1|6430.2|6424.2|2
1623805210000|2021-06-16 01:00:10|6430.7|6424.7|6432.2|6426.2|6432.2|6426.2|6430.7|6424.7|1
1623805220000|2021-06-16 01:00:20|6432.1|6426.1|6432.1|6426.1|6432.1|6426.1|6431.7|6425.7|1
1623805230000|2021-06-16 01:00:30|6431.6|6425.6|6428.8|6422.8|6431.6|6425.6|6428.8|6422.8|8
1623805240000|2021-06-16 01:00:40|6428.5|6422.5|6425.6|6419.6|6428.5|6422.5|6425.6|6419.6|1
1623805250000|2021-06-16 01:00:50|6426|6420|6425.8|6419.8|6426|6420|6425.6|6419.6|2
1623805260000|2021-06-16 01:01:00|6425.2|6419.2|6423.8|6417.8|6425.3|6419.3|6422.9|6416.9|9
1623805270000|2021-06-16 01:01:10|6423.4|6417.4|6422.6|6416.6|6423.4|6417.4|6422.6|6416.6|6
1623805280000|2021-06-16 01:01:20|6422.3|6416.3|6422.2|6416.2|6422.3|6416.3|6422.2|6416.2|3
1623805290000|2021-06-16 01:01:30|6422|6416|6421.6|6415.6|6422.1|6416.1|6421.6|6415.6|0
1623805300000|2021-06-16 01:01:40|6420.4|6414.4|6419.4|6413.4|6420.4|6414.4|6419.4|6413.4|2
1623805310000|2021-06-16 01:01:50|6419.3|6413.3|6419.8|6413.8|6419.9|6413.9|6417.4|6411.4|1
1623805320000|2021-06-16 01:02:00|6419.2|6413.2|6419.2|6413.2|6419.2|6413.2|6419.2|6413.2|2
1623805330000|2021-06-16 01:02:10|6418.8|6412.8|6419.3|6413.3|6419.4|6413.4|6418.8|6412.8|6
1623805340000|2021-06-16 01:02:20|6419.4|6413.4|6421.1|6415.1|6421.1|6415.1|6419.4|6413.4|1
1623805360000|2021-06-16 01:02:40|6420.7|6414.7|6421.3|6415.3|6421.3|6415.3|6420.7|6414.7|0
1623805370000|2021-06-16 01:02:50|6420.8|6414.8|6420.8|6414.8|6420.8|6414.8|6420.8|6414.8|0
1623805380000|2021-06-16 01:03:00|6420.7|6414.7|6420.8|6414.8|6420.8|6414.8|6420.7|6414.7|0
1623805390000|2021-06-16 01:03:10|6420.7|6414.7|6420.8|6414.8|6420.8|6414.8|6420.7|6414.7|0
1623805410000|2021-06-16 01:03:30|6421.2|6415.2|6420.1|6414.1|6421.2|6415.2|6419.6|6413.6|1
1623805420000|2021-06-16 01:03:40|6419.6|6413.6|6418.8|6412.8|6419.6|6413.6|6418.8|6412.8|0
1623805430000|2021-06-16 01:03:50|6417.7|6411.7|6418.3|6412.3|6418.7|6412.7|6417.7|6411.7|0
1623805440000|2021-06-16 01:04:00|6419.7|6413.7|6419.7|6413.7|6419.7|6413.7|6419.7|6413.7|0
1623805450000|2021-06-16 01:04:10|6420.1|6414.1|6420.7|6414.7|6420.7|6414.7|6420.1|6414.1|0
1623805460000|2021-06-16 01:04:20|6419.2|6413.2|6417.7|6411.7|6419.2|6413.2|6417.7|6411.7|2
1623805470000|2021-06-16 01:04:30|6417.2|6411.2|6417.1|6411.1|6417.2|6411.2|6417.1|6411.1|2
1623805480000|2021-06-16 01:04:40|6416.7|6410.7|6416.6|6410.6|6416.7|6410.7|6416.6|6410.6|1
1623805490000|2021-06-16 01:04:50|6416.9|6410.9|6414.2|6408.2|6416.9|6410.9|6413.8|6407.8|2
1623805500000|2021-06-16 01:05:00|6413.3|6407.3|6410.2|6404.2|6413.3|6407.3|6410.2|6404.2|2
1623805510000|2021-06-16 01:05:10|6409.7|6403.7|6406.7|6400.7|6409.7|6403.7|6406.7|6400.7|7
1623805520000|2021-06-16 01:05:20|6407.2|6401.2|6406.7|6400.7|6407.2|6401.2|6406.3|6400.3|0
1623805530000|2021-06-16 01:05:30|6407.1|6401.1|6408.2|6402.2|6408.2|6402.2|6407.1|6401.1|1
1623805540000|2021-06-16 01:05:40|6407.8|6401.8|6407.8|6401.8|6407.8|6401.8|6407.4|6401.4|0
1623805550000|2021-06-16 01:05:50|6407.9|6401.9|6407.6|6401.6|6407.9|6401.9|6407.4|6401.4|0
1623805560000|2021-06-16 01:06:00|6407.1|6401.1|6406.6|6400.6|6407.6|6401.6|6406.6|6400.6|1
1623805570000|2021-06-16 01:06:10|6406.3|6400.3|6406.2|6400.2|6406.8|6400.8|6406.1|6400.1|0
1623805580000|2021-06-16 01:06:20|6405.1|6399.1|6405.7|6399.7|6405.7|6399.7|6405.1|6399.1|3
1623805590000|2021-06-16 01:06:30|6405.6|6399.6|6406.3|6400.3|6406.3|6400.3|6405.6|6399.6|3
1623805600000|2021-06-16 01:06:40|6405.9|6399.9|6406.7|6400.7|6406.7|6400.7|6405.8|6399.8|2
1623805610000|2021-06-16 01:06:50|6406.3|6400.3|6406.7|6400.7|6406.7|6400.7|6406.3|6400.3|2
1623805620000|2021-06-16 01:07:00|6406.3|6400.3|6404.5|6398.5|6406.3|6400.3|6404|6398|2
1623805630000|2021-06-16 01:07:10|6404|6398|6404.4|6398.4|6404.4|6398.4|6404|6398|1
1623805660000|2021-06-16 01:07:40|6404.7|6398.7|6406.2|6400.2|6406.2|6400.2|6404.7|6398.7|3
1623805670000|2021-06-16 01:07:50|6406.3|6400.3|6407.2|6401.2|6407.3|6401.3|6406.3|6400.3|2
1623805690000|2021-06-16 01:08:10|6406.7|6400.7|6407.2|6401.2|6407.2|6401.2|6406.7|6400.7|1
1623805710000|2021-06-16 01:08:30|6407.5|6401.5|6409.5|6403.5|6409.5|6403.5|6407.5|6401.5|5
1623805720000|2021-06-16 01:08:40|6409.3|6403.3|6407.9|6401.9|6409.3|6403.3|6407.4|6401.4|6
1623805730000|2021-06-16 01:08:50|6407.8|6401.8|6407.4|6401.4|6407.8|6401.8|6407.4|6401.4|0
1623805740000|2021-06-16 01:09:00|6407.5|6401.5|6406.2|6400.2|6408.4|6402.4|6406.2|6400.2|6
1623805750000|2021-06-16 01:09:10|6406.5|6400.5|6406.7|6400.7|6406.7|6400.7|6406.5|6400.5|6
1623805760000|2021-06-16 01:09:20|6407|6401|6406.5|6400.5|6407|6401|6406.5|6400.5|0
1623805770000|2021-06-16 01:09:30|6406.4|6400.4|6406.5|6400.5|6406.5|6400.5|6406|6400|0
1623805780000|2021-06-16 01:09:40|6407|6401|6407|6401|6407|6401|6407|6401|0
1623805790000|2021-06-16 01:09:50|6407.5|6401.5|6407|6401|6407.5|6401.5|6407|6401|0
1623805800000|2021-06-16 01:10:00|6407.5|6401.5|6408|6402|6408|6402|6407.5|6401.5|0
1623805830000|2021-06-16 01:10:30|6408.4|6402.4|6408.5|6402.5|6408.5|6402.5|6408.4|6402.4|1
1623805840000|2021-06-16 01:10:40|6410|6404|6409.5|6403.5|6410|6404|6409.5|6403.5|2
1623805850000|2021-06-16 01:10:50|6412.9|6406.9|6411.5|6405.5|6412.9|6406.9|6411.4|6405.4|8
1623805860000|2021-06-16 01:11:00|6411.9|6405.9|6412.3|6406.3|6412.3|6406.3|6411.9|6405.9|2
1623805870000|2021-06-16 01:11:10|6411.9|6405.9|6412.8|6406.8|6413.3|6407.3|6411.9|6405.9|0
1623805880000|2021-06-16 01:11:20|6414|6408|6412.8|6406.8|6414.4|6408.4|6412.8|6406.8|7
1623805900000|2021-06-16 01:11:40|6412.9|6406.9|6413.9|6407.9|6413.9|6407.9|6412.9|6406.9|0
1623805910000|2021-06-16 01:11:50|6413.8|6407.8|6412.9|6406.9|6413.8|6407.8|6412.9|6406.9|0
1623805920000|2021-06-16 01:12:00|6413.9|6407.9|6415.4|6409.4|6415.4|6409.4|6413.9|6407.9|1
1623805940000|2021-06-16 01:12:20|6414.7|6408.7|6414.3|6408.3|6414.7|6408.7|6414.3|6408.3|6
1623805950000|2021-06-16 01:12:30|6413.8|6407.8|6413.9|6407.9|6413.9|6407.9|6413.3|6407.3|1
1623805960000|2021-06-16 01:12:40|6414.3|6408.3|6412.4|6406.4|6414.3|6408.3|6412.4|6406.4|1
1623805980000|2021-06-16 01:13:00|6412.5|6406.5|6412.5|6406.5|6412.5|6406.5|6412.5|6406.5|0
1623805990000|2021-06-16 01:13:10|6412.8|6406.8|6412.4|6406.4|6412.8|6406.8|6412.4|6406.4|0
1623806000000|2021-06-16 01:13:20|6413.8|6407.8|6414.4|6408.4|6414.4|6408.4|6413.8|6407.8|0
1623806010000|2021-06-16 01:13:30|6414.8|6408.8|6414.7|6408.7|6414.9|6408.9|6414.7|6408.7|5
1623806020000|2021-06-16 01:13:40|6414.8|6408.8|6414.3|6408.3|6414.8|6408.8|6413.5|6407.5|3
1623806060000|2021-06-16 01:14:20|6414.4|6408.4|6414.3|6408.3|6414.4|6408.4|6414.3|6408.3|1
1623806070000|2021-06-16 01:14:30|6414.4|6408.4|6414.4|6408.4|6414.4|6408.4|6414.4|6408.4|0
1623806100000|2021-06-16 01:15:00|6414.3|6408.3|6414.3|6408.3|6414.3|6408.3|6414.3|6408.3|1
1623806140000|2021-06-16 01:15:40|6414.1|6408.1|6411.6|6405.6|6414.1|6408.1|6411.4|6405.4|1
1623806160000|2021-06-16 01:16:00|6411.3|6405.3|6411.1|6405.1|6411.3|6405.3|6410.6|6404.6|0
1623806200000|2021-06-16 01:16:40|6410.8|6404.8|6410.8|6404.8|6410.8|6404.8|6410.8|6404.8|0
1623806210000|2021-06-16 01:16:50|6411.1|6405.1|6410.8|6404.8|6411.1|6405.1|6409.9|6403.9|1
1623806220000|2021-06-16 01:17:00|6410.9|6404.9|6411.4|6405.4|6411.4|6405.4|6410.9|6404.9|1
1623806260000|2021-06-16 01:17:40|||||||||1
1623806270000|2021-06-16 01:17:50|||||||||1
1623806280000|2021-06-16 01:18:00|||||||||1
1623806300000|2021-06-16 01:18:20|6410.5|6404.5|6411.4|6405.4|6411.4|6405.4|6410.5|6404.5|0
1623806310000|2021-06-16 01:18:30|6411.8|6405.8|6411.8|6405.8|6411.8|6405.8|6411.8|6405.8|0
1623806320000|2021-06-16 01:18:40|6411.4|6405.4|6411.4|6405.4|6411.4|6405.4|6411.4|6405.4|0
1623806330000|2021-06-16 01:18:50|6411.8|6405.8|6411.8|6405.8|6411.8|6405.8|6411.8|6405.8|1
1623806350000|2021-06-16 01:19:10|6414.5|6408.5|6413.9|6407.9|6414.5|6408.5|6413.9|6407.9|3
1623806360000|2021-06-16 01:19:20|6415.9|6409.9|6413.9|6407.9|6415.9|6409.9|6413.9|6407.9|5
1623806370000|2021-06-16 01:19:30|6413.8|6407.8|6413.8|6407.8|6413.8|6407.8|6413.6|6407.6|0
1623806420000|2021-06-16 01:20:20|6413.4|6407.4|6413.8|6407.8|6413.8|6407.8|6413.4|6407.4|4
1623806430000|2021-06-16 01:20:30|6414.3|6408.3|6414.4|6408.4|6414.4|6408.4|6414.3|6408.3|0
1623806440000|2021-06-16 01:20:40|6413.9|6407.9|6414.4|6408.4|6414.4|6408.4|6413.9|6407.9|0
1623806450000|2021-06-16 01:20:50|6414.3|6408.3|6414.4|6408.4|6414.4|6408.4|6413.5|6407.5|1
1623806460000|2021-06-16 01:21:00|6414.1|6408.1|6413.4|6407.4|6414.1|6408.1|6413.4|6407.4|0
1623806480000|2021-06-16 01:21:20|6412.9|6406.9|6412.9|6406.9|6412.9|6406.9|6412.9|6406.9|1
1623806510000|2021-06-16 01:21:50|6413.4|6407.4|6412.9|6406.9|6413.4|6407.4|6412.9|6406.9|0
1623806520000|2021-06-16 01:22:00|6413.3|6407.3|6413.4|6407.4|6413.4|6407.4|6413.3|6407.3|0
1623806530000|2021-06-16 01:22:10|6413.2|6407.2|6412.9|6406.9|6413.2|6407.2|6412.9|6406.9|0
1623806570000|2021-06-16 01:22:50|6413.4|6407.4|6413.7|6407.7|6413.7|6407.7|6413.4|6407.4|1
1623806580000|2021-06-16 01:23:00|6414.1|6408.1|6413.7|6407.7|6414.1|6408.1|6413.7|6407.7|0
1623806590000|2021-06-16 01:23:10|6412.2|6406.2|6412.2|6406.2|6412.2|6406.2|6412.2|6406.2|1
1623806600000|2021-06-16 01:23:20|6412.4|6406.4|6412.7|6406.7|6412.7|6406.7|6412.4|6406.4|0
1623806610000|2021-06-16 01:23:30|6412.2|6406.2|6413.1|6407.1|6413.1|6407.1|6412.2|6406.2|0
1623806630000|2021-06-16 01:23:50|6412.7|6406.7|6412.7|6406.7|6412.7|6406.7|6412.7|6406.7|0
1623806640000|2021-06-16 01:24:00|6412.2|6406.2|6413.2|6407.2|6413.2|6407.2|6412.2|6406.2|0
1623806650000|2021-06-16 01:24:10|6413.5|6407.5|6414.6|6408.6|6414.6|6408.6|6413.5|6407.5|0
1623806660000|2021-06-16 01:24:20|6413.6|6407.6|6413.1|6407.1|6413.6|6407.6|6413.1|6407.1|1
1623806670000|2021-06-16 01:24:30|6413.2|6407.2|6413.2|6407.2|6413.2|6407.2|6413.2|6407.2|0
1623806690000|2021-06-16 01:24:50|6413.7|6407.7|6413.2|6407.2|6413.7|6407.7|6413.2|6407.2|0
1623806700000|2021-06-16 01:25:00|6412.7|6406.7|6413.6|6407.6|6413.6|6407.6|6412.7|6406.7|0
1623806720000|2021-06-16 01:25:20|6413.1|6407.1|6412.1|6406.1|6413.1|6407.1|6412.1|6406.1|0
1623806730000|2021-06-16 01:25:30|6411.7|6405.7|6411.7|6405.7|6411.7|6405.7|6411.7|6405.7|0
1623806740000|2021-06-16 01:25:40|6411.6|6405.6|6411.1|6405.1|6411.6|6405.6|6411.1|6405.1|2
1623806750000|2021-06-16 01:25:50|6410.7|6404.7|6411.1|6405.1|6411.1|6405.1|6410.7|6404.7|0
1623806780000|2021-06-16 01:26:20|6410.9|6404.9|6411.6|6405.6|6411.6|6405.6|6410.9|6404.9|2
1623806810000|2021-06-16 01:26:50|6409.6|6403.6|6411.1|6405.1|6411.1|6405.1|6409.6|6403.6|15
1623806840000|2021-06-16 01:27:20|6411.7|6405.7|6411.7|6405.7|6411.7|6405.7|6411.7|6405.7|0
1623806860000|2021-06-16 01:27:40|6410.6|6404.6|6409.7|6403.7|6410.6|6404.6|6409.7|6403.7|4
1623806930000|2021-06-16 01:28:50|6409.6|6403.6|6409.3|6403.3|6409.6|6403.6|6409.3|6403.3|2
1623806940000|2021-06-16 01:29:00|6409.7|6403.7|6409.7|6403.7|6409.7|6403.7|6409.7|6403.7|0
1623806950000|2021-06-16 01:29:10|6409.8|6403.8|6410.2|6404.2|6410.2|6404.2|6409.8|6403.8|0
1623806960000|2021-06-16 01:29:20|6409.7|6403.7|6409.7|6403.7|6409.7|6403.7|6409.7|6403.7|1
1623806970000|2021-06-16 01:29:30|6409.8|6403.8|6409.7|6403.7|6409.8|6403.8|6409.7|6403.7|7
1623807000000|2021-06-16 01:30:00|6409.6|6403.6|6407.7|6401.7|6409.7|6403.7|6407.7|6401.7|3
1623807020000|2021-06-16 01:30:20|6407.2|6401.2|6406.6|6400.6|6407.2|6401.2|6406.6|6400.6|14
1623807040000|2021-06-16 01:30:40|6406.5|6400.5|6402|6396|6406.5|6400.5|6402|6396|4
1623807050000|2021-06-16 01:30:50|6401.6|6395.6|6401.2|6395.2|6402|6396|6400.5|6394.5|7
1623807060000|2021-06-16 01:31:00|6402|6396|6403.2|6397.2|6404.5|6398.5|6402|6396|3
1623807070000|2021-06-16 01:31:10|6402.6|6396.6|6402.6|6396.6|6402.6|6396.6|6402.6|6396.6|1
1623807080000|2021-06-16 01:31:20|6400|6394|6399.6|6393.6|6400|6394|6399.6|6393.6|9
1623807090000|2021-06-16 01:31:30|6399.3|6393.3|6399.5|6393.5|6399.5|6393.5|6399|6393|2
1623807100000|2021-06-16 01:31:40|6399.1|6393.1|6396.8|6390.8|6399.1|6393.1|6396.8|6390.8|3
1623807110000|2021-06-16 01:31:50|6397.3|6391.3|6397.8|6391.8|6397.8|6391.8|6397.3|6391.3|1
1623807120000|2021-06-16 01:32:00|6398.3|6392.3|6397.8|6391.8|6398.3|6392.3|6397.8|6391.8|0
1623807130000|2021-06-16 01:32:10|6398|6392|6398.3|6392.3|6398.3|6392.3|6398|6392|0
1623807140000|2021-06-16 01:32:20|6397.3|6391.3|6397.3|6391.3|6397.3|6391.3|6397.3|6391.3|1
1623807160000|2021-06-16 01:32:40|||||||||2
1623807180000|2021-06-16 01:33:00|6396.8|6390.8|6397.3|6391.3|6397.3|6391.3|6396.8|6390.8|4
1623807190000|2021-06-16 01:33:10|6397.8|6391.8|6397.8|6391.8|6397.8|6391.8|6397.8|6391.8|3
1623807230000|2021-06-16 01:33:50|6398.3|6392.3|6398.3|6392.3|6398.3|6392.3|6398.3|6392.3|1
1623807240000|2021-06-16 01:34:00|6397.8|6391.8|6398.3|6392.3|6398.3|6392.3|6397.8|6391.8|3
1623807250000|2021-06-16 01:34:10|6397.3|6391.3|6397.3|6391.3|6397.3|6391.3|6397.3|6391.3|1
1623807270000|2021-06-16 01:34:30|6397.5|6391.5|6397.8|6391.8|6397.8|6391.8|6397.5|6391.5|1
1623807280000|2021-06-16 01:34:40|6398.3|6392.3|6398.3|6392.3|6398.3|6392.3|6398.3|6392.3|0
1623807290000|2021-06-16 01:34:50|6397.8|6391.8|6397.8|6391.8|6397.8|6391.8|6397.8|6391.8|2
1623807300000|2021-06-16 01:35:00|6398|6392|6397.8|6391.8|6398.3|6392.3|6397.8|6391.8|1
1623807310000|2021-06-16 01:35:10|6398.2|6392.2|6398.2|6392.2|6398.2|6392.2|6398.2|6392.2|0
1623807320000|2021-06-16 01:35:20|6397.8|6391.8|6398.3|6392.3|6398.3|6392.3|6397.8|6391.8|2
1623807330000|2021-06-16 01:35:30|6398.2|6392.2|6397.8|6391.8|6398.2|6392.2|6397.8|6391.8|0
1623807340000|2021-06-16 01:35:40|6397.3|6391.3|6397.3|6391.3|6397.3|6391.3|6397.3|6391.3|0
1623807380000|2021-06-16 01:36:20|6396.2|6390.2|6395.1|6389.1|6396.2|6390.2|6395.1|6389.1|19
1623807400000|2021-06-16 01:36:40|6394.5|6388.5|6394.1|6388.1|6394.5|6388.5|6394.1|6388.1|0
1623807420000|2021-06-16 01:37:00|6393.6|6387.6|6392.4|6386.4|6393.6|6387.6|6392.3|6386.3|1
1623807430000|2021-06-16 01:37:10|6391.2|6385.2|6391.7|6385.7|6391.7|6385.7|6391.2|6385.2|8
1623807450000|2021-06-16 01:37:30|6391.4|6385.4|6388.9|6382.9|6391.4|6385.4|6388.9|6382.9|0
1623807460000|2021-06-16 01:37:40|6388.8|6382.8|6386.8|6380.8|6388.8|6382.8|6386.8|6380.8|3
1623807470000|2021-06-16 01:37:50|6387.8|6381.8|6388.9|6382.9|6388.9|6382.9|6387.8|6381.8|2
1623807490000|2021-06-16 01:38:10|6388.4|6382.4|6387.3|6381.3|6388.4|6382.4|6387.3|6381.3|1
1623807500000|2021-06-16 01:38:20|6386.4|6380.4|6385.9|6379.9|6386.6|6380.6|6385.9|6379.9|0
1623807520000|2021-06-16 01:38:40|6385.4|6379.4|6385.4|6379.4|6385.9|6379.9|6385.4|6379.4|4
1623807550000|2021-06-16 01:39:10|6385.9|6379.9|6387.4|6381.4|6387.8|6381.8|6385.2|6379.2|7
1623807560000|2021-06-16 01:39:20|6387.8|6381.8|6387.8|6381.8|6387.8|6381.8|6387.8|6381.8|1
1623807570000|2021-06-16 01:39:30|6387.9|6381.9|6387.7|6381.7|6388.3|6382.3|6387.3|6381.3|7
1623807580000|2021-06-16 01:39:40|6387.2|6381.2|6388.2|6382.2|6388.2|6382.2|6387.2|6381.2|3
1623807590000|2021-06-16 01:39:50|6387.3|6381.3|6387.4|6381.4|6387.7|6381.7|6386.2|6380.2|6
1623807600000|2021-06-16 01:40:00|6387.8|6381.8|6388.9|6382.9|6388.9|6382.9|6387.8|6381.8|4
1623807610000|2021-06-16 01:40:10|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|1
1623807620000|2021-06-16 01:40:20|6390.9|6384.9|6390.9|6384.9|6390.9|6384.9|6390.9|6384.9|0
1623807630000|2021-06-16 01:40:30|6391.1|6385.1|6391.4|6385.4|6391.4|6385.4|6391.1|6385.1|0
1623807660000|2021-06-16 01:41:00|6391.3|6385.3|6392.9|6386.9|6392.9|6386.9|6390.9|6384.9|0
1623807670000|2021-06-16 01:41:10|6393.4|6387.4|6393.4|6387.4|6393.4|6387.4|6393.4|6387.4|0
1623807680000|2021-06-16 01:41:20|6393.9|6387.9|6393.9|6387.9|6393.9|6387.9|6393.9|6387.9|0
1623807700000|2021-06-16 01:41:40|6393.8|6387.8|6392.4|6386.4|6393.8|6387.8|6392.4|6386.4|1
1623807720000|2021-06-16 01:42:00|6392.9|6386.9|6393.4|6387.4|6393.4|6387.4|6392.9|6386.9|0
1623807730000|2021-06-16 01:42:10|6394.4|6388.4|6394.4|6388.4|6394.4|6388.4|6394.4|6388.4|4
1623807750000|2021-06-16 01:42:30|6396.9|6390.9|6396.9|6390.9|6396.9|6390.9|6396.9|6390.9|13
1623807760000|2021-06-16 01:42:40|6397.4|6391.4|6396.9|6390.9|6397.4|6391.4|6396.9|6390.9|45
1623807780000|2021-06-16 01:43:00|||||||||1
1623807790000|2021-06-16 01:43:10|6397.3|6391.3|6397.3|6391.3|6397.3|6391.3|6397.3|6391.3|0
1623807810000|2021-06-16 01:43:30|6397.7|6391.7|6398|6392|6398|6392|6397.7|6391.7|1
1623807820000|2021-06-16 01:43:40|6398.5|6392.5|6398|6392|6398.5|6392.5|6398|6392|0
1623807830000|2021-06-16 01:43:50|6397.8|6391.8|6398|6392|6398|6392|6397.8|6391.8|1
1623807840000|2021-06-16 01:44:00|||||||||1
1623807850000|2021-06-16 01:44:10|6397.4|6391.4|6397.4|6391.4|6397.4|6391.4|6397.4|6391.4|0
1623807860000|2021-06-16 01:44:20|6397.5|6391.5|6397.4|6391.4|6398|6392|6397.4|6391.4|0
1623807870000|2021-06-16 01:44:30|6397|6391|6394.4|6388.4|6397|6391|6394.4|6388.4|19
1623807880000|2021-06-16 01:44:40|6394.8|6388.8|6394.8|6388.8|6394.8|6388.8|6394.8|6388.8|0
1623807890000|2021-06-16 01:44:50|6393.4|6387.4|6394.8|6388.8|6394.8|6388.8|6393.3|6387.3|4
1623807900000|2021-06-16 01:45:00|6394.9|6388.9|6395.5|6389.5|6395.5|6389.5|6394.9|6388.9|0
1623807910000|2021-06-16 01:45:10|6395.4|6389.4|6394.3|6388.3|6395.4|6389.4|6394.3|6388.3|0
1623807920000|2021-06-16 01:45:20|6393.8|6387.8|6393.9|6387.9|6393.9|6387.9|6393.5|6387.5|0
1623807930000|2021-06-16 01:45:30|6394.3|6388.3|6394.3|6388.3|6394.3|6388.3|6393.4|6387.4|2
1623807940000|2021-06-16 01:45:40|6394.4|6388.4|6394.3|6388.3|6394.8|6388.8|6394.3|6388.3|2
1623807950000|2021-06-16 01:45:50|6392.8|6386.8|6392.8|6386.8|6392.8|6386.8|6392.8|6386.8|3
1623807960000|2021-06-16 01:46:00|6392.4|6386.4|6392.2|6386.2|6392.4|6386.4|6392.2|6386.2|6
1623807970000|2021-06-16 01:46:10|6392|6386|6390.8|6384.8|6392|6386|6390.8|6384.8|2
1623807980000|2021-06-16 01:46:20|6391.3|6385.3|6391.3|6385.3|6391.3|6385.3|6391.3|6385.3|0
1623807990000|2021-06-16 01:46:30|6390.7|6384.7|6389.9|6383.9|6390.7|6384.7|6389.9|6383.9|2
1623808000000|2021-06-16 01:46:40|6389.5|6383.5|6391.3|6385.3|6391.3|6385.3|6389.5|6383.5|1
1623808010000|2021-06-16 01:46:50|6390.8|6384.8|6393.4|6387.4|6393.4|6387.4|6389.9|6383.9|3
1623808030000|2021-06-16 01:47:10|6394.2|6388.2|6394.4|6388.4|6395.4|6389.4|6394.2|6388.2|4
1623808040000|2021-06-16 01:47:20|6393.9|6387.9|6394.4|6388.4|6394.4|6388.4|6393.9|6387.9|0
1623808060000|2021-06-16 01:47:40|6393.9|6387.9|6393.9|6387.9|6393.9|6387.9|6393.9|6387.9|0
1623808070000|2021-06-16 01:47:50|6394|6388|6394.4|6388.4|6394.4|6388.4|6394|6388|3
1623808090000|2021-06-16 01:48:10|6395.2|6389.2|6394.4|6388.4|6395.2|6389.2|6394.4|6388.4|4
1623808110000|2021-06-16 01:48:30|6394.5|6388.5|6394.9|6388.9|6394.9|6388.9|6394.5|6388.5|0
1623808120000|2021-06-16 01:48:40|6395.4|6389.4|6395.9|6389.9|6395.9|6389.9|6395.4|6389.4|0
1623808130000|2021-06-16 01:48:50|6396.3|6390.3|6396.3|6390.3|6396.3|6390.3|6396.3|6390.3|0
1623808140000|2021-06-16 01:49:00|6396.4|6390.4|6396.4|6390.4|6396.4|6390.4|6396.4|6390.4|1
1623808150000|2021-06-16 01:49:10|6396.5|6390.5|6397.4|6391.4|6397.5|6391.5|6396.5|6390.5|1
1623808210000|2021-06-16 01:50:10|6397.9|6391.9|6398|6392|6398|6392|6397.9|6391.9|0
1623808230000|2021-06-16 01:50:30|6398.4|6392.4|6398.4|6392.4|6398.4|6392.4|6398.4|6392.4|0
1623808250000|2021-06-16 01:50:50|6398.5|6392.5|6398.5|6392.5|6398.5|6392.5|6398.5|6392.5|3
1623808260000|2021-06-16 01:51:00|6399.8|6393.8|6402.1|6396.1|6402.1|6396.1|6399.8|6393.8|8
1623808270000|2021-06-16 01:51:10|6402.3|6396.3|6402.3|6396.3|6402.3|6396.3|6402.3|6396.3|1
1623808300000|2021-06-16 01:51:40|6402.6|6396.6|6402.6|6396.6|6402.6|6396.6|6402.3|6396.3|2
1623808310000|2021-06-16 01:51:50|6403.9|6397.9|6404.4|6398.4|6404.4|6398.4|6403.9|6397.9|5
1623808320000|2021-06-16 01:52:00|6405.1|6399.1|6407.9|6401.9|6407.9|6401.9|6405.1|6399.1|4
1623808330000|2021-06-16 01:52:10|6408.9|6402.9|6408.9|6402.9|6408.9|6402.9|6408.9|6402.9|3
1623808340000|2021-06-16 01:52:20|6409|6403|6409.3|6403.3|6410.3|6404.3|6408.9|6402.9|1
1623808350000|2021-06-16 01:52:30|6409.4|6403.4|6409.3|6403.3|6409.6|6403.6|6409.3|6403.3|0
1623808380000|2021-06-16 01:53:00|6408.8|6402.8|6408.4|6402.4|6408.8|6402.8|6408.4|6402.4|0
1623808390000|2021-06-16 01:53:10|6408|6402|6408|6402|6408|6402|6408|6402|0
1623808400000|2021-06-16 01:53:20|6408.1|6402.1|6407.8|6401.8|6408.1|6402.1|6407.8|6401.8|1
1623808410000|2021-06-16 01:53:30|6407.4|6401.4|6407.5|6401.5|6407.5|6401.5|6407.4|6401.4|1
1623808420000|2021-06-16 01:53:40|6407.9|6401.9|6408.9|6402.9|6409|6403|6407.9|6401.9|6
1623808440000|2021-06-16 01:54:00|6409|6403|6408.9|6402.9|6409.4|6403.4|6408.9|6402.9|0
1623808460000|2021-06-16 01:54:20|6409|6403|6408.9|6402.9|6409|6403|6408.9|6402.9|0
1623808470000|2021-06-16 01:54:30|6409.1|6403.1|6408.9|6402.9|6409.3|6403.3|6408.9|6402.9|0
1623808500000|2021-06-16 01:55:00|6408.5|6402.5|6409.5|6403.5|6409.5|6403.5|6408.5|6402.5|0
1623808510000|2021-06-16 01:55:10|6409.8|6403.8|6409.5|6403.5|6409.8|6403.8|6409.5|6403.5|1
1623808520000|2021-06-16 01:55:20|6409.3|6403.3|6408.9|6402.9|6409.3|6403.3|6408.4|6402.4|9
1623808530000|2021-06-16 01:55:30|6408.5|6402.5|6409.3|6403.3|6409.3|6403.3|6408.5|6402.5|1
1623808540000|2021-06-16 01:55:40|6408.9|6402.9|6408.9|6402.9|6408.9|6402.9|6408.8|6402.8|0
1623808560000|2021-06-16 01:56:00|6408.8|6402.8|6408|6402|6408.8|6402.8|6408|6402|0
1623808570000|2021-06-16 01:56:10|6406.9|6400.9|6406.9|6400.9|6407.4|6401.4|6406.9|6400.9|3
1623808580000|2021-06-16 01:56:20|6406.4|6400.4|6406.4|6400.4|6406.4|6400.4|6406.4|6400.4|0
1623808600000|2021-06-16 01:56:40|6406.9|6400.9|6406.5|6400.5|6406.9|6400.9|6406.5|6400.5|0
1623808610000|2021-06-16 01:56:50|6406.4|6400.4|6407.5|6401.5|6407.5|6401.5|6406|6400|4
1623808620000|2021-06-16 01:57:00|6407.1|6401.1|6407.9|6401.9|6407.9|6401.9|6407|6401|0
1623808640000|2021-06-16 01:57:20|6407.7|6401.7|6407|6401|6407.7|6401.7|6407|6401|0
1623808660000|2021-06-16 01:57:40|6406.5|6400.5|6404.4|6398.4|6406.5|6400.5|6404.4|6398.4|1
1623808670000|2021-06-16 01:57:50|6403.9|6397.9|6404.9|6398.9|6404.9|6398.9|6403.9|6397.9|0
1623808690000|2021-06-16 01:58:10|6405|6399|6404.9|6398.9|6405|6399|6404.9|6398.9|0
1623808720000|2021-06-16 01:58:40|6404.5|6398.5|6404.4|6398.4|6404.5|6398.5|6404.4|6398.4|0
1623808740000|2021-06-16 01:59:00|6404.5|6398.5|6404.5|6398.5|6404.5|6398.5|6404.5|6398.5|0
1623808750000|2021-06-16 01:59:10|6404|6398|6404|6398|6404|6398|6404|6398|0
1623808770000|2021-06-16 01:59:30|6404.1|6398.1|6404.4|6398.4|6404.4|6398.4|6404.1|6398.1|1
1623808780000|2021-06-16 01:59:40|6404.5|6398.5|6405.4|6399.4|6405.4|6399.4|6404.5|6398.5|1
1623808790000|2021-06-16 01:59:50|6406.7|6400.7|6406.1|6400.1|6406.7|6400.7|6406.1|6400.1|2
1623808800000|2021-06-16 02:00:00|6405.4|6399.4|6404.2|6398.2|6405.4|6399.4|6404.2|6398.2|0
1623808830000|2021-06-16 02:00:30|6402.2|6396.2|6402.2|6396.2|6402.2|6396.2|6402.2|6396.2|1
1623808840000|2021-06-16 02:00:40|6400.9|6394.9|6401.2|6395.2|6401.2|6395.2|6400.9|6394.9|0
1623808860000|2021-06-16 02:01:00|6401.4|6395.4|6403.4|6397.4|6403.4|6397.4|6401.4|6395.4|0
1623808880000|2021-06-16 02:01:20|6403.9|6397.9|6404.4|6398.4|6404.4|6398.4|6403.9|6397.9|0
1623808900000|2021-06-16 02:01:40|6404.7|6398.7|6404.9|6398.9|6404.9|6398.9|6404.7|6398.7|0
1623808910000|2021-06-16 02:01:50|6405.4|6399.4|6405.4|6399.4|6405.4|6399.4|6405.4|6399.4|3
1623808920000|2021-06-16 02:02:00|6405.7|6399.7|6407.9|6401.9|6408.2|6402.2|6405.7|6399.7|5
1623808930000|2021-06-16 02:02:10|6408.4|6402.4|6408.9|6402.9|6408.9|6402.9|6408.4|6402.4|5
1623808940000|2021-06-16 02:02:20|6409.7|6403.7|6408.9|6402.9|6409.7|6403.7|6408.9|6402.9|0
1623808980000|2021-06-16 02:03:00|6409.4|6403.4|6409.4|6403.4|6409.4|6403.4|6409.4|6403.4|3
1623808990000|2021-06-16 02:03:10|6409.2|6403.2|6407.9|6401.9|6409.2|6403.2|6407.9|6401.9|0
1623809020000|2021-06-16 02:03:40|6407.8|6401.8|6407.8|6401.8|6407.8|6401.8|6407.8|6401.8|0
1623809040000|2021-06-16 02:04:00|6408|6402|6408.8|6402.8|6408.8|6402.8|6408|6402|0
1623809070000|2021-06-16 02:04:30|6408.6|6402.6|6407.7|6401.7|6408.6|6402.6|6407.7|6401.7|0
1623809100000|2021-06-16 02:05:00|6408.1|6402.1|6408.3|6402.3|6408.3|6402.3|6407.8|6401.8|5
1623809120000|2021-06-16 02:05:20|6408.2|6402.2|6407.7|6401.7|6408.2|6402.2|6407.7|6401.7|0
1623809130000|2021-06-16 02:05:30|6406.8|6400.8|6406.8|6400.8|6406.8|6400.8|6406.8|6400.8|0
1623809170000|2021-06-16 02:06:10|6405.2|6399.2|6405.3|6399.3|6405.3|6399.3|6405.2|6399.2|1
1623809180000|2021-06-16 02:06:20|6406.6|6400.6|6406.7|6400.7|6406.7|6400.7|6406.6|6400.6|0
1623809190000|2021-06-16 02:06:30|6406.3|6400.3|6405.2|6399.2|6406.3|6400.3|6405.2|6399.2|0
1623809210000|2021-06-16 02:06:50|6407.3|6401.3|6407.3|6401.3|6407.3|6401.3|6407.3|6401.3|3
1623809220000|2021-06-16 02:07:00|6406.7|6400.7|6405.8|6399.8|6406.7|6400.7|6405.8|6399.8|1
1623809230000|2021-06-16 02:07:10|6406.2|6400.2|6407.3|6401.3|6407.7|6401.7|6406.2|6400.2|8
1623809250000|2021-06-16 02:07:30|6408.1|6402.1|6410.1|6404.1|6410.5|6404.5|6408.1|6402.1|4
1623809260000|2021-06-16 02:07:40|6410.2|6404.2|6410.2|6404.2|6410.2|6404.2|6410.1|6404.1|0
1623809270000|2021-06-16 02:07:50|6410.6|6404.6|6410.7|6404.7|6410.7|6404.7|6410.6|6404.6|0
1623809280000|2021-06-16 02:08:00|6410.6|6404.6|6410.6|6404.6|6410.6|6404.6|6410.6|6404.6|0
1623809310000|2021-06-16 02:08:30|6410.7|6404.7|6410.7|6404.7|6410.7|6404.7|6410.7|6404.7|0
1623809320000|2021-06-16 02:08:40|6411.6|6405.6|6411.6|6405.6|6411.6|6405.6|6411.6|6405.6|0
1623809380000|2021-06-16 02:09:40|6411.5|6405.5|6410.7|6404.7|6411.5|6405.5|6410.7|6404.7|4
1623809390000|2021-06-16 02:09:50|6410.6|6404.6|6410.6|6404.6|6410.6|6404.6|6410.6|6404.6|0
1623809400000|2021-06-16 02:10:00|6410.5|6404.5|6406|6400|6410.5|6404.5|6406|6400|5
1623809410000|2021-06-16 02:10:10|6406.3|6400.3|6408.2|6402.2|6408.2|6402.2|6406.3|6400.3|1
1623809420000|2021-06-16 02:10:20|6408.3|6402.3|6409.1|6403.1|6409.1|6403.1|6408.3|6402.3|0
1623809430000|2021-06-16 02:10:30|6409.5|6403.5|6409.5|6403.5|6409.5|6403.5|6409.5|6403.5|0
1623809470000|2021-06-16 02:11:10|6409.2|6403.2|6407.1|6401.1|6409.2|6403.2|6407.1|6401.1|0
1623809480000|2021-06-16 02:11:20|6407.6|6401.6|6409.1|6403.1|6409.1|6403.1|6407.5|6401.5|1
1623809500000|2021-06-16 02:11:40|6409.5|6403.5|6409.5|6403.5|6409.5|6403.5|6409.5|6403.5|0
1623809510000|2021-06-16 02:11:50|6410.2|6404.2|6409|6403|6410.2|6404.2|6409|6403|7
1623809520000|2021-06-16 02:12:00|6408.6|6402.6|6407.1|6401.1|6408.6|6402.6|6407.1|6401.1|1
1623809530000|2021-06-16 02:12:10|6408.2|6402.2|6408.1|6402.1|6409.1|6403.1|6408.1|6402.1|3
1623809550000|2021-06-16 02:12:30|6407.7|6401.7|6407.7|6401.7|6407.7|6401.7|6407.7|6401.7|0
1623809590000|2021-06-16 02:13:10|6408.1|6402.1|6408.1|6402.1|6408.1|6402.1|6408.1|6402.1|0
1623809610000|2021-06-16 02:13:30|6407.2|6401.2|6407.1|6401.1|6407.2|6401.2|6407.1|6401.1|1
1623809620000|2021-06-16 02:13:40|6406.8|6400.8|6405.9|6399.9|6406.8|6400.8|6405.9|6399.9|0
1623809630000|2021-06-16 02:13:50|6405.8|6399.8|6406.3|6400.3|6406.3|6400.3|6405.6|6399.6|1
1623809640000|2021-06-16 02:14:00|6405.9|6399.9|6405.9|6399.9|6405.9|6399.9|6405.9|6399.9|1
1623809650000|2021-06-16 02:14:10|6406.3|6400.3|6405.9|6399.9|6406.3|6400.3|6405.4|6399.4|0
1623809670000|2021-06-16 02:14:30|6405.6|6399.6|6405.6|6399.6|6405.6|6399.6|6405.6|6399.6|0
1623809680000|2021-06-16 02:14:40|6405.3|6399.3|6405.3|6399.3|6405.3|6399.3|6405.3|6399.3|1
1623809690000|2021-06-16 02:14:50|6405.4|6399.4|6404.4|6398.4|6405.4|6399.4|6404.4|6398.4|0
1623809700000|2021-06-16 02:15:00|6404.9|6398.9|6404.4|6398.4|6404.9|6398.9|6404.4|6398.4|1
1623809710000|2021-06-16 02:15:10|6404.3|6398.3|6404.3|6398.3|6404.3|6398.3|6403.8|6397.8|2
1623809770000|2021-06-16 02:16:10|6404.4|6398.4|6407.1|6401.1|6407.1|6401.1|6404.4|6398.4|4
1623809780000|2021-06-16 02:16:20|6406.9|6400.9|6406.6|6400.6|6406.9|6400.9|6406.6|6400.6|0
1623809790000|2021-06-16 02:16:30|6405.9|6399.9|6405.9|6399.9|6406.3|6400.3|6405.9|6399.9|1
1623809800000|2021-06-16 02:16:40|6406.3|6400.3|6406.3|6400.3|6406.3|6400.3|6406.3|6400.3|0
1623809810000|2021-06-16 02:16:50|6405.9|6399.9|6407.1|6401.1|6407.1|6401.1|6405.9|6399.9|4
1623809820000|2021-06-16 02:17:00|6406.9|6400.9|6405.9|6399.9|6406.9|6400.9|6405.9|6399.9|0
1623809830000|2021-06-16 02:17:10|6405.6|6399.6|6406.8|6400.8|6406.8|6400.8|6405.6|6399.6|2
1623809840000|2021-06-16 02:17:20|6406.4|6400.4|6406.4|6400.4|6406.4|6400.4|6406.4|6400.4|0
1623809850000|2021-06-16 02:17:30|6406.8|6400.8|6406.8|6400.8|6406.8|6400.8|6406.8|6400.8|0
1623809860000|2021-06-16 02:17:40|6407.9|6401.9|6406.9|6400.9|6407.9|6401.9|6406.9|6400.9|9
1623809880000|2021-06-16 02:18:00|6406.8|6400.8|6406.3|6400.3|6406.8|6400.8|6406.3|6400.3|0
1623809890000|2021-06-16 02:18:10|6406.9|6400.9|6406.8|6400.8|6406.9|6400.9|6406.8|6400.8|2
1623809910000|2021-06-16 02:18:30|6407.1|6401.1|6406.9|6400.9|6407.1|6401.1|6406.9|6400.9|0
1623809940000|2021-06-16 02:19:00|6405.9|6399.9|6407|6401|6407|6401|6405.9|6399.9|1
1623809960000|2021-06-16 02:19:20|6406.5|6400.5|6406.5|6400.5|6406.5|6400.5|6406.5|6400.5|0
1623810010000|2021-06-16 02:20:10|6406.7|6400.7|6406.7|6400.7|6406.7|6400.7|6406.7|6400.7|15
1623810020000|2021-06-16 02:20:20|6406.3|6400.3|6405.4|6399.4|6406.3|6400.3|6405.4|6399.4|0
1623810030000|2021-06-16 02:20:30|6405.3|6399.3|6404.9|6398.9|6405.3|6399.3|6404.9|6398.9|1
1623810050000|2021-06-16 02:20:50|6406.3|6400.3|6405.9|6399.9|6406.3|6400.3|6405.9|6399.9|1
1623810060000|2021-06-16 02:21:00|6406.5|6400.5|6406.5|6400.5|6406.5|6400.5|6406.5|6400.5|0
1623810090000|2021-06-16 02:21:30|6405.9|6399.9|6405.9|6399.9|6405.9|6399.9|6405.9|6399.9|1
1623810100000|2021-06-16 02:21:40|6405.5|6399.5|6405.5|6399.5|6405.5|6399.5|6405.5|6399.5|0
1623810120000|2021-06-16 02:22:00|6405.9|6399.9|6406.3|6400.3|6406.3|6400.3|6405.9|6399.9|0
1623810130000|2021-06-16 02:22:10|||||||||2
1623810160000|2021-06-16 02:22:40|6405.8|6399.8|6405.4|6399.4|6405.8|6399.8|6405.4|6399.4|0
1623810170000|2021-06-16 02:22:50|6405.8|6399.8|6405.4|6399.4|6405.8|6399.8|6405.4|6399.4|1
1623810200000|2021-06-16 02:23:20|6405.3|6399.3|6404.9|6398.9|6405.3|6399.3|6404.9|6398.9|0
1623810220000|2021-06-16 02:23:40|||||||||1
1623810240000|2021-06-16 02:24:00|6404.4|6398.4|6401.5|6395.5|6404.4|6398.4|6401.2|6395.2|4
1623810250000|2021-06-16 02:24:10|6401.2|6395.2|6401.5|6395.5|6401.5|6395.5|6401.2|6395.2|1
1623810260000|2021-06-16 02:24:20|6401|6395|6401.2|6395.2|6401.4|6395.4|6401|6395|1
1623810270000|2021-06-16 02:24:30|6400.7|6394.7|6400.7|6394.7|6400.7|6394.7|6400.7|6394.7|1
1623810280000|2021-06-16 02:24:40|6401|6395|6401|6395|6401|6395|6401|6395|0
1623810300000|2021-06-16 02:25:00|6400.7|6394.7|6400.7|6394.7|6400.7|6394.7|6400.7|6394.7|0
1623810310000|2021-06-16 02:25:10|6401|6395|6398.4|6392.4|6401|6395|6398.4|6392.4|1
1623810320000|2021-06-16 02:25:20|6398|6392|6397.5|6391.5|6398|6392|6397.5|6391.5|0
1623810330000|2021-06-16 02:25:30|6397.8|6391.8|6398.8|6392.8|6398.8|6392.8|6397.8|6391.8|1
1623810340000|2021-06-16 02:25:40|6399.1|6393.1|6398.6|6392.6|6399.1|6393.1|6398.6|6392.6|1
1623810350000|2021-06-16 02:25:50|6398.8|6392.8|6399.5|6393.5|6399.5|6393.5|6398.8|6392.8|0
1623810360000|2021-06-16 02:26:00|6399|6393|6396|6390|6399|6393|6396|6390|5
1623810370000|2021-06-16 02:26:10|6395.6|6389.6|6395.6|6389.6|6395.6|6389.6|6395.6|6389.6|0
1623810390000|2021-06-16 02:26:30|6395.8|6389.8|6396|6390|6396|6390|6395.8|6389.8|1
1623810410000|2021-06-16 02:26:50|6398.1|6392.1|6398.1|6392.1|6398.1|6392.1|6398.1|6392.1|9
1623810420000|2021-06-16 02:27:00|6399.4|6393.4|6398.1|6392.1|6399.4|6393.4|6397.8|6391.8|3
1623810430000|2021-06-16 02:27:10|6399.5|6393.5|6398.3|6392.3|6399.5|6393.5|6397.8|6391.8|2
1623810450000|2021-06-16 02:27:30|6398.6|6392.6|6398.6|6392.6|6398.6|6392.6|6398.6|6392.6|0
1623810460000|2021-06-16 02:27:40|6399|6393|6397.9|6391.9|6399|6393|6397.9|6391.9|0
1623810490000|2021-06-16 02:28:10|6399.4|6393.4|6399.4|6393.4|6399.4|6393.4|6399.4|6393.4|4
1623810540000|2021-06-16 02:29:00|6399.1|6393.1|6398.4|6392.4|6399.1|6393.1|6398.4|6392.4|0
1623810550000|2021-06-16 02:29:10|6397.8|6391.8|6397.8|6391.8|6397.8|6391.8|6397.8|6391.8|2
1623810560000|2021-06-16 02:29:20|6397.9|6391.9|6397.9|6391.9|6397.9|6391.9|6397.9|6391.9|0
1623810570000|2021-06-16 02:29:30|6398.4|6392.4|6398.4|6392.4|6398.4|6392.4|6398.4|6392.4|4
1623810610000|2021-06-16 02:30:10|6398.3|6392.3|6397.9|6391.9|6398.3|6392.3|6397.9|6391.9|0
1623810620000|2021-06-16 02:30:20|6397.8|6391.8|6397.3|6391.3|6397.8|6391.8|6397.3|6391.3|1
1623810640000|2021-06-16 02:30:40|6397.1|6391.1|6393.5|6387.5|6397.1|6391.1|6393.5|6387.5|6
1623810660000|2021-06-16 02:31:00|6393.4|6387.4|6392.5|6386.5|6393.4|6387.4|6392.5|6386.5|0
1623810670000|2021-06-16 02:31:10|6392.4|6386.4|6391.9|6385.9|6392.4|6386.4|6391.9|6385.9|0
1623810680000|2021-06-16 02:31:20|6391.8|6385.8|6389|6383|6391.8|6385.8|6389|6383|0
1623810690000|2021-06-16 02:31:30|6388.9|6382.9|6389.9|6383.9|6389.9|6383.9|6387.5|6381.5|5
1623810700000|2021-06-16 02:31:40|6389.5|6383.5|6389.5|6383.5|6389.5|6383.5|6389|6383|2
1623810710000|2021-06-16 02:31:50|6389.4|6383.4|6389.5|6383.5|6389.9|6383.9|6388.6|6382.6|4
1623810720000|2021-06-16 02:32:00|6389.1|6383.1|6388.7|6382.7|6389.1|6383.1|6388.7|6382.7|0
1623810730000|2021-06-16 02:32:10|6389.1|6383.1|6389.9|6383.9|6390|6384|6389.1|6383.1|9
1623810750000|2021-06-16 02:32:30|6390.1|6384.1|6392|6386|6392|6386|6390.1|6384.1|2
1623810760000|2021-06-16 02:32:40|6391.8|6385.8|6392|6386|6392|6386|6391.8|6385.8|1
1623810780000|2021-06-16 02:33:00|6391.9|6385.9|6391.4|6385.4|6391.9|6385.9|6391.4|6385.4|0
1623810790000|2021-06-16 02:33:10|6391|6385|6391|6385|6391|6385|6391|6385|0
1623810800000|2021-06-16 02:33:20|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|0
1623810810000|2021-06-16 02:33:30|6391|6385|6391|6385|6391|6385|6391|6385|0
1623810830000|2021-06-16 02:33:50|6391.4|6385.4|6391|6385|6391.4|6385.4|6391|6385|1
1623810840000|2021-06-16 02:34:00|6390.6|6384.6|6388.7|6382.7|6390.6|6384.6|6388.7|6382.7|3
1623810850000|2021-06-16 02:34:10|6390.6|6384.6|6391|6385|6391|6385|6390|6384|1
1623810870000|2021-06-16 02:34:30|6390.9|6384.9|6390.4|6384.4|6390.9|6384.9|6390.4|6384.4|0
1623810890000|2021-06-16 02:34:50|6390.2|6384.2|6390.2|6384.2|6390.2|6384.2|6390.2|6384.2|0
1623810900000|2021-06-16 02:35:00|6391.4|6385.4|6390.9|6384.9|6391.4|6385.4|6390.9|6384.9|0
1623810910000|2021-06-16 02:35:10|6391|6385|6392|6386|6392|6386|6391|6385|2
1623810930000|2021-06-16 02:35:30|6391.5|6385.5|6391.5|6385.5|6391.5|6385.5|6391.5|6385.5|0
1623810940000|2021-06-16 02:35:40|6392|6386|6392|6386|6392|6386|6392|6386|0
1623810960000|2021-06-16 02:36:00|6391.6|6385.6|6392.1|6386.1|6392.1|6386.1|6391.6|6385.6|1
1623810970000|2021-06-16 02:36:10|6391|6385|6390.5|6384.5|6391|6385|6390.5|6384.5|1
1623810980000|2021-06-16 02:36:20|6390.6|6384.6|6390.5|6384.5|6390.6|6384.6|6390.5|6384.5|0
1623811000000|2021-06-16 02:36:40|6389.6|6383.6|6389.2|6383.2|6389.6|6383.6|6389.1|6383.1|2
1623811010000|2021-06-16 02:36:50|6390|6384|6389.6|6383.6|6390|6384|6389.6|6383.6|8
1623811030000|2021-06-16 02:37:10|6390.1|6384.1|6390.1|6384.1|6390.5|6384.5|6390.1|6384.1|9
1623811040000|2021-06-16 02:37:20|6390|6384|6390|6384|6390|6384|6389.6|6383.6|0
1623811060000|2021-06-16 02:37:40|6389.6|6383.6|6389.6|6383.6|6389.6|6383.6|6389.6|6383.6|0
1623811100000|2021-06-16 02:38:20|6389.2|6383.2|6387.7|6381.7|6389.2|6383.2|6387.7|6381.7|0
1623811110000|2021-06-16 02:38:30|6385.7|6379.7|6380.6|6374.6|6385.7|6379.7|6379.8|6373.8|42
1623811120000|2021-06-16 02:38:40|6379.6|6373.6|6378.5|6372.5|6379.7|6373.7|6378.5|6372.5|5
1623811130000|2021-06-16 02:38:50|6378.1|6372.1|6378.1|6372.1|6378.1|6372.1|6378.1|6372.1|0
1623811140000|2021-06-16 02:39:00|6378.2|6372.2|6378.6|6372.6|6378.6|6372.6|6378.2|6372.2|0
1623811160000|2021-06-16 02:39:20|6378.7|6372.7|6378.1|6372.1|6378.7|6372.7|6378.1|6372.1|2
1623811170000|2021-06-16 02:39:30|6371.7|6365.7|6372.6|6366.6|6372.6|6366.6|6371.6|6365.6|11
1623811180000|2021-06-16 02:39:40|6372.5|6366.5|6372.1|6366.1|6372.5|6366.5|6372.1|6366.1|0
1623811190000|2021-06-16 02:39:50|6372.5|6366.5|6372.2|6366.2|6372.5|6366.5|6372.2|6366.2|1
1623811200000|2021-06-16 02:40:00|6374.1|6368.1|6376.1|6370.1|6376.1|6370.1|6374.1|6368.1|3
1623811210000|2021-06-16 02:40:10|6376.6|6370.6|6376.8|6370.8|6376.8|6370.8|6376.6|6370.6|0
1623811230000|2021-06-16 02:40:30|6377.3|6371.3|6377.3|6371.3|6377.3|6371.3|6377.3|6371.3|1
1623811240000|2021-06-16 02:40:40|6378.1|6372.1|6377.7|6371.7|6378.1|6372.1|6377.7|6371.7|0
1623811250000|2021-06-16 02:40:50|6377.6|6371.6|6376.8|6370.8|6377.6|6371.6|6376.8|6370.8|0
1623811260000|2021-06-16 02:41:00|6376.7|6370.7|6376.3|6370.3|6376.7|6370.7|6376.3|6370.3|0
1623811270000|2021-06-16 02:41:10|6377.1|6371.1|6376.7|6370.7|6377.2|6371.2|6376.7|6370.7|2
1623811280000|2021-06-16 02:41:20|6376.2|6370.2|6376.5|6370.5|6376.5|6370.5|6376.2|6370.2|4
1623811290000|2021-06-16 02:41:30|6377.2|6371.2|6377.2|6371.2|6377.2|6371.2|6377.2|6371.2|0
1623811300000|2021-06-16 02:41:40|6377.3|6371.3|6377.3|6371.3|6377.3|6371.3|6377.3|6371.3|0
1623811310000|2021-06-16 02:41:50|6378.1|6372.1|6378.3|6372.3|6378.3|6372.3|6378.1|6372.1|1
1623811320000|2021-06-16 02:42:00|6379.2|6373.2|6379.2|6373.2|6379.2|6373.2|6379.2|6373.2|6
1623811330000|2021-06-16 02:42:10|6381.1|6375.1|6381.1|6375.1|6381.1|6375.1|6381.1|6375.1|5
1623811360000|2021-06-16 02:42:40|6381|6375|6381|6375|6381|6375|6380.6|6374.6|0
1623811370000|2021-06-16 02:42:50|6380.6|6374.6|6381|6375|6381|6375|6380.6|6374.6|0
1623811380000|2021-06-16 02:43:00|6380.6|6374.6|6380.6|6374.6|6380.6|6374.6|6380.6|6374.6|0
1623811390000|2021-06-16 02:43:10|6380.2|6374.2|6380.2|6374.2|6380.2|6374.2|6380.2|6374.2|0
1623811420000|2021-06-16 02:43:40|6380.1|6374.1|6379.7|6373.7|6380.1|6374.1|6379.7|6373.7|0
1623811430000|2021-06-16 02:43:50|6378.6|6372.6|6378.7|6372.7|6378.7|6372.7|6378.6|6372.6|5
1623811450000|2021-06-16 02:44:10|6378.2|6372.2|6378.6|6372.6|6378.6|6372.6|6378.2|6372.2|0
1623811460000|2021-06-16 02:44:20|6378.7|6372.7|6379.6|6373.6|6379.6|6373.6|6378.7|6372.7|0
1623811470000|2021-06-16 02:44:30|6379.7|6373.7|6379.1|6373.1|6379.7|6373.7|6379.1|6373.1|0
1623811480000|2021-06-16 02:44:40|6378.7|6372.7|6376.8|6370.8|6378.7|6372.7|6376.2|6370.2|6
1623811490000|2021-06-16 02:44:50|6377.2|6371.2|6376.2|6370.2|6377.2|6371.2|6376.2|6370.2|0
1623811500000|2021-06-16 02:45:00|6374.3|6368.3|6374|6368|6374.3|6368.3|6374|6368|1
1623811510000|2021-06-16 02:45:10|6374.1|6368.1|6374.1|6368.1|6374.8|6368.8|6374.1|6368.1|0
1623811530000|2021-06-16 02:45:30|6374.8|6368.8|6375.2|6369.2|6375.2|6369.2|6374.8|6368.8|0
1623811540000|2021-06-16 02:45:40|6374.8|6368.8|6374.8|6368.8|6374.8|6368.8|6374.8|6368.8|0
1623811550000|2021-06-16 02:45:50|6382.6|6376.6|6384.6|6378.6|6384.6|6378.6|6382.2|6376.2|16
1623811560000|2021-06-16 02:46:00|6383.7|6377.7|6383.8|6377.8|6383.8|6377.8|6383.7|6377.7|0
1623811570000|2021-06-16 02:46:10|6384.2|6378.2|6383.7|6377.7|6384.2|6378.2|6383.7|6377.7|0
1623811580000|2021-06-16 02:46:20|6383.2|6377.2|6381.6|6375.6|6383.2|6377.2|6381.5|6375.5|7
1623811600000|2021-06-16 02:46:40|6381.1|6375.1|6381.1|6375.1|6381.1|6375.1|6380.6|6374.6|0
1623811610000|2021-06-16 02:46:50|6382.6|6376.6|6380.2|6374.2|6382.6|6376.6|6380.2|6374.2|3
1623811620000|2021-06-16 02:47:00|6379.7|6373.7|6379.9|6373.9|6379.9|6373.9|6379.7|6373.7|0
1623811630000|2021-06-16 02:47:10|6379.6|6373.6|6379.7|6373.7|6380.2|6374.2|6379.6|6373.6|4
1623811640000|2021-06-16 02:47:20|6380.1|6374.1|6382.4|6376.4|6382.4|6376.4|6380.1|6374.1|0
1623811650000|2021-06-16 02:47:30|6382.3|6376.3|6381.6|6375.6|6382.3|6376.3|6381.1|6375.1|3
1623811660000|2021-06-16 02:47:40|6381.4|6375.4|6381.1|6375.1|6381.4|6375.4|6381.1|6375.1|0
1623811690000|2021-06-16 02:48:10|6382.1|6376.1|6381.4|6375.4|6382.1|6376.1|6381.4|6375.4|5
1623811700000|2021-06-16 02:48:20|6381.1|6375.1|6380.9|6374.9|6381.1|6375.1|6380.9|6374.9|0
1623811720000|2021-06-16 02:48:40|6380.7|6374.7|6379.2|6373.2|6380.9|6374.9|6379.2|6373.2|3
1623811730000|2021-06-16 02:48:50|6378.8|6372.8|6379.2|6373.2|6379.2|6373.2|6378.6|6372.6|0
1623811740000|2021-06-16 02:49:00|6378.7|6372.7|6379.9|6373.9|6379.9|6373.9|6378.1|6372.1|5
1623811750000|2021-06-16 02:49:10|6380.2|6374.2|6379.6|6373.6|6380.2|6374.2|6379.6|6373.6|3
1623811760000|2021-06-16 02:49:20|6380.7|6374.7|6379.9|6373.9|6380.7|6374.7|6379.9|6373.9|0
1623811770000|2021-06-16 02:49:30|6379.6|6373.6|6379.6|6373.6|6379.6|6373.6|6379.4|6373.4|0
1623811780000|2021-06-16 02:49:40|6379.4|6373.4|6379.4|6373.4|6379.4|6373.4|6379.4|6373.4|0
1623811790000|2021-06-16 02:49:50|6379.2|6373.2|6379.2|6373.2|6379.2|6373.2|6379.2|6373.2|3
1623811800000|2021-06-16 02:50:00|6378.8|6372.8|6377.7|6371.7|6378.8|6372.8|6377.3|6371.3|1
1623811850000|2021-06-16 02:50:50|6377.3|6371.3|6376.7|6370.7|6377.3|6371.3|6376.1|6370.1|1
1623811900000|2021-06-16 02:51:40|6376.8|6370.8|6375.7|6369.7|6376.8|6370.8|6375.7|6369.7|0
1623811910000|2021-06-16 02:51:50|6376.1|6370.1|6375.1|6369.1|6376.1|6370.1|6374.4|6368.4|7
1623811970000|2021-06-16 02:52:50|||||||||1
1623811980000|2021-06-16 02:53:00|6375.6|6369.6|6377.2|6371.2|6377.2|6371.2|6375.6|6369.6|2
1623811990000|2021-06-16 02:53:10|6377.6|6371.6|6377.6|6371.6|6377.6|6371.6|6377.6|6371.6|0
1623812130000|2021-06-16 02:55:30|6377.5|6371.5|6377.2|6371.2|6377.5|6371.5|6376.7|6370.7|0
1623812140000|2021-06-16 02:55:40|6377.5|6371.5|6376.7|6370.7|6377.5|6371.5|6376.7|6370.7|0
1623812160000|2021-06-16 02:56:00|6377.2|6371.2|6377.2|6371.2|6377.2|6371.2|6377.2|6371.2|0
1623812170000|2021-06-16 02:56:10|6376.7|6370.7|6377.2|6371.2|6377.2|6371.2|6376.7|6370.7|0
1623812180000|2021-06-16 02:56:20|6377.5|6371.5|6377.5|6371.5|6377.5|6371.5|6377.5|6371.5|0
1623812240000|2021-06-16 02:57:20|6377.3|6371.3|6377.5|6371.5|6377.5|6371.5|6377.3|6371.3|1
1623812290000|2021-06-16 02:58:10|6377|6371|6377|6371|6377|6371|6377|6371|0
1623812300000|2021-06-16 02:58:20|6377.2|6371.2|6377|6371|6377.2|6371.2|6377|6371|0
1623812320000|2021-06-16 02:58:40|6376.5|6370.5|6377|6371|6377|6371|6376.5|6370.5|0
1623812330000|2021-06-16 02:58:50|6377.2|6371.2|6377.5|6371.5|6377.5|6371.5|6377.2|6371.2|1
1623812340000|2021-06-16 02:59:00|6377|6371|6376.7|6370.7|6377|6371|6376.7|6370.7|1
1623812350000|2021-06-16 02:59:10|6377|6371|6376.3|6370.3|6377|6371|6376.2|6370.2|0
1623812360000|2021-06-16 02:59:20|6376.7|6370.7|6377.2|6371.2|6377.2|6371.2|6376.7|6370.7|0
1623812390000|2021-06-16 02:59:50|6375.7|6369.7|6377.2|6371.2|6377.2|6371.2|6375.7|6369.7|0
1623812400000|2021-06-16 03:00:00|6377.5|6371.5|6377.5|6371.5|6377.5|6371.5|6377.5|6371.5|1
1623812410000|2021-06-16 03:00:10|6377.2|6371.2|6376.2|6370.2|6377.2|6371.2|6376.2|6370.2|2
1623812420000|2021-06-16 03:00:20|6376.3|6370.3|6376.8|6370.8|6376.8|6370.8|6376.3|6370.3|0
1623812430000|2021-06-16 03:00:30|6377.2|6371.2|6378.2|6372.2|6378.2|6372.2|6377.2|6371.2|0
1623812440000|2021-06-16 03:00:40|6375.5|6369.5|6374.4|6368.4|6377.4|6371.4|6374.4|6368.4|3
1623812450000|2021-06-16 03:00:50|6373.5|6367.5|6373.9|6367.9|6373.9|6367.9|6373.5|6367.5|1
1623812530000|2021-06-16 03:02:10|6374|6368|6374.4|6368.4|6374.4|6368.4|6374|6368|2
1623812540000|2021-06-16 03:02:20|6375|6369|6375|6369|6375|6369|6375|6369|1
1623812550000|2021-06-16 03:02:30|6374.5|6368.5|6374.4|6368.4|6374.5|6368.5|6374.4|6368.4|0
1623812590000|2021-06-16 03:03:10|6375.1|6369.1|6374.4|6368.4|6375.1|6369.1|6374.4|6368.4|0
1623812600000|2021-06-16 03:03:20|6374.5|6368.5|6374.5|6368.5|6374.5|6368.5|6374.5|6368.5|1
1623812630000|2021-06-16 03:03:50|6375.4|6369.4|6376|6370|6376|6370|6375.4|6369.4|2
1623812640000|2021-06-16 03:04:00|6374.4|6368.4|6378.3|6372.3|6379|6372.3|6374.4|6368.4|5
1623812660000|2021-06-16 03:04:20|6378.6|6372.6|6378.8|6372.8|6378.8|6372.8|6378.6|6372.6|0
1623812690000|2021-06-16 03:04:50|6379.1|6373.1|6379.5|6373.5|6379.5|6373.5|6379.1|6373.1|0
1623812700000|2021-06-16 03:05:00|6381.9|6375.9|6382.1|6376.1|6382.1|6376.1|6381.9|6375.9|3
1623812720000|2021-06-16 03:05:20|6382.6|6376.6|6382.6|6376.6|6382.6|6376.6|6382.6|6376.6|0
1623812730000|2021-06-16 03:05:30|6383|6377|6382.9|6376.9|6383|6377|6382.9|6376.9|0
1623812740000|2021-06-16 03:05:40|6382.5|6376.5|6381.8|6375.8|6382.5|6376.5|6381.8|6375.8|0
1623812760000|2021-06-16 03:06:00|6380.3|6374.3|6380.9|6374.9|6380.9|6374.9|6379.4|6373.4|5
1623812770000|2021-06-16 03:06:10|6380.3|6374.3|6380.3|6374.3|6380.3|6374.3|6380.3|6374.3|0
1623812790000|2021-06-16 03:06:30|6379.5|6373.5|6379.5|6373.5|6379.5|6373.5|6379.5|6373.5|0
1623812830000|2021-06-16 03:07:10|6379.9|6373.9|6379.5|6373.5|6379.9|6373.9|6379.5|6373.5|1
1623812900000|2021-06-16 03:08:20|6378.7|6372.7|6379.1|6373.1|6379.1|6373.1|6378.7|6372.7|0
1623812920000|2021-06-16 03:08:40|6379.5|6373.5|6379.5|6373.5|6379.5|6373.5|6379.5|6373.5|0
1623812930000|2021-06-16 03:08:50|6379.9|6373.9|6380.9|6374.9|6380.9|6374.9|6379.9|6373.9|0
1623812940000|2021-06-16 03:09:00|6380.3|6374.3|6378.1|6372.1|6380.3|6374.3|6376.6|6370.6|8
1623812960000|2021-06-16 03:09:20|6377.1|6371.1|6377.2|6371.2|6377.2|6371.2|6376.7|6370.7|3
1623812980000|2021-06-16 03:09:40|6376.7|6370.7|6376.7|6370.7|6376.7|6370.7|6376.7|6370.7|0
1623813000000|2021-06-16 03:10:00|6376.6|6370.6|6375.1|6369.1|6376.6|6370.6|6375.1|6369.1|0
1623813010000|2021-06-16 03:10:10|6373.7|6367.7|6373.7|6367.7|6373.7|6367.7|6373.7|6367.7|1
1623813030000|2021-06-16 03:10:30|6373.6|6367.6|6370.6|6364.6|6373.6|6367.6|6370.6|6364.6|7
1623813050000|2021-06-16 03:10:50|6370.7|6364.7|6371.4|6365.4|6371.4|6365.4|6370.7|6364.7|1
1623813060000|2021-06-16 03:11:00|6371.5|6365.5|6371.9|6365.9|6371.9|6365.9|6371.5|6365.5|0
1623813080000|2021-06-16 03:11:20|6372.7|6366.7|6372.7|6366.7|6372.7|6366.7|6372.7|6366.7|0
1623813090000|2021-06-16 03:11:30|6372.4|6366.4|6372.4|6366.4|6372.4|6366.4|6372.4|6366.4|0
1623813110000|2021-06-16 03:11:50|6372.2|6366.2|6372.9|6366.9|6372.9|6366.9|6371.9|6365.9|0
1623813130000|2021-06-16 03:12:10|6372.7|6366.7|6372.7|6366.7|6372.7|6366.7|6372.7|6366.7|0
1623813140000|2021-06-16 03:12:20|6372.6|6366.6|6371.4|6365.4|6372.6|6366.6|6371.4|6365.4|0
1623813150000|2021-06-16 03:12:30|6371.2|6365.2|6371.2|6365.2|6371.2|6365.2|6371.2|6365.2|1
1623813170000|2021-06-16 03:12:50|||||||||1
1623813180000|2021-06-16 03:13:00|6370.7|6364.7|6370.7|6364.7|6370.7|6364.7|6370.7|6364.7|0
1623813190000|2021-06-16 03:13:10|6370.2|6364.2|6370.2|6364.2|6370.2|6364.2|6370.2|6364.2|0
1623813200000|2021-06-16 03:13:20|6370.4|6364.4|6370.2|6364.2|6370.4|6364.4|6370.2|6364.2|1
1623813210000|2021-06-16 03:13:30|6370.4|6364.4|6372.9|6366.9|6372.9|6366.9|6370.4|6364.4|4
1623813220000|2021-06-16 03:13:40|6373.2|6367.2|6373.2|6367.2|6373.2|6367.2|6373.2|6367.2|0
1623813260000|2021-06-16 03:14:20|6372.7|6366.7|6372.7|6366.7|6372.7|6366.7|6372.7|6366.7|0
1623813290000|2021-06-16 03:14:50|6372.3|6366.3|6372.5|6366.5|6372.5|6366.5|6372.3|6366.3|1
1623813300000|2021-06-16 03:15:00|6372.1|6366.1|6372.6|6366.6|6372.6|6366.6|6372.1|6366.1|0
1623813310000|2021-06-16 03:15:10|6372.7|6366.7|6372.7|6366.7|6372.7|6366.7|6372.7|6366.7|0
1623813330000|2021-06-16 03:15:30|6372.8|6366.8|6372.8|6366.8|6372.8|6366.8|6372.8|6366.8|0
1623813340000|2021-06-16 03:15:40|6374.6|6368.6|6374.7|6368.7|6374.7|6368.7|6374.5|6368.5|3
1623813350000|2021-06-16 03:15:50|6374.8|6368.8|6376.7|6370.7|6376.7|6370.7|6374.8|6368.8|1
1623813360000|2021-06-16 03:16:00|6377.2|6371.2|6377.2|6371.2|6377.2|6371.2|6377.2|6371.2|0
1623813370000|2021-06-16 03:16:10|6377.1|6371.1|6377.1|6371.1|6377.1|6371.1|6377.1|6371.1|0
1623813380000|2021-06-16 03:16:20|6376.8|6370.8|6378.6|6372.6|6378.6|6372.6|6376.8|6370.8|1
1623813400000|2021-06-16 03:16:40|6378.7|6372.7|6379.8|6373.8|6380.7|6374.7|6378.7|6372.7|0
1623813410000|2021-06-16 03:16:50|6379.3|6373.3|6379.3|6373.3|6379.3|6373.3|6379.3|6373.3|0
1623813420000|2021-06-16 03:17:00|6378.3|6372.3|6377.8|6371.8|6378.3|6372.3|6377.8|6371.8|1
1623813430000|2021-06-16 03:17:10|6377.7|6371.7|6376.8|6370.8|6377.7|6371.7|6376.8|6370.8|1
1623813460000|2021-06-16 03:17:40|6376.7|6370.7|6376.3|6370.3|6376.7|6370.7|6376.3|6370.3|0
1623813470000|2021-06-16 03:17:50|6376.5|6370.5|6376.6|6370.6|6376.6|6370.6|6376.5|6370.5|1
1623813480000|2021-06-16 03:18:00|6376.2|6370.2|6374.7|6368.7|6376.2|6370.2|6374.7|6368.7|1
1623813520000|2021-06-16 03:18:40|6374.8|6368.8|6377.3|6371.3|6377.3|6371.3|6374.8|6368.8|2
1623813530000|2021-06-16 03:18:50|6377.2|6371.2|6377.8|6371.8|6377.8|6371.8|6376.6|6370.6|0
1623813540000|2021-06-16 03:19:00|6377.3|6371.3|6377.3|6371.3|6377.3|6371.3|6377.3|6371.3|0
1623813550000|2021-06-16 03:19:10|6377.2|6371.2|6375.5|6369.5|6377.2|6371.2|6374.3|6368.3|15
1623813560000|2021-06-16 03:19:20|6375.6|6369.6|6373.8|6367.8|6375.6|6369.6|6373.8|6367.8|1
1623813570000|2021-06-16 03:19:30|6373.1|6367.1|6373.1|6367.1|6373.1|6367.1|6373.1|6367.1|0
1623813580000|2021-06-16 03:19:40|6373.2|6367.2|6373.2|6367.2|6373.2|6367.2|6373.2|6367.2|0
1623813600000|2021-06-16 03:20:00|6373.1|6367.1|6371|6365|6373.1|6367.1|6371|6365|3
1623813690000|2021-06-16 03:21:30|6370.6|6364.6|6370.6|6364.6|6370.6|6364.6|6370.6|6364.6|0
1623813730000|2021-06-16 03:22:10|6371|6365|6370.6|6364.6|6371|6365|6370.6|6364.6|1
1623813740000|2021-06-16 03:22:20|6371|6365|6371|6365|6371|6365|6371|6365|0
1623813750000|2021-06-16 03:22:30|6370.5|6364.5|6370.5|6364.5|6370.5|6364.5|6370.5|6364.5|0
1623813760000|2021-06-16 03:22:40|6370.8|6364.8|6371.3|6365.3|6371.7|6365.7|6370.8|6364.8|5
1623813770000|2021-06-16 03:22:50|6371.7|6365.7|6372|6366|6372|6366|6371.7|6365.7|0
1623813800000|2021-06-16 03:23:20|6372.5|6366.5|6372.6|6366.6|6372.6|6366.6|6372.5|6366.5|1
1623813850000|2021-06-16 03:24:10|6375.1|6369.1|6375.1|6369.1|6375.1|6369.1|6375.1|6369.1|3
1623813860000|2021-06-16 03:24:20|6375.7|6369.7|6376.8|6370.8|6376.8|6370.8|6375.7|6369.7|3
1623813900000|2021-06-16 03:25:00|6376.4|6370.4|6376.1|6370.1|6376.4|6370.4|6376.1|6370.1|0
1623813910000|2021-06-16 03:25:10|6376.4|6370.4|6376.4|6370.4|6376.8|6370.8|6376.4|6370.4|0
1623813920000|2021-06-16 03:25:20|6376.8|6370.8|6378.1|6372.1|6378.1|6372.1|6376.8|6370.8|0
1623813930000|2021-06-16 03:25:30|6378.2|6372.2|6378.1|6372.1|6378.2|6372.2|6378.1|6372.1|0
1623813940000|2021-06-16 03:25:40|6378.2|6372.2|6378.2|6372.2|6378.2|6372.2|6378.2|6372.2|0
1623813960000|2021-06-16 03:26:00|6379.2|6373.2|6379.2|6373.2|6379.2|6373.2|6379.2|6373.2|2
1623814000000|2021-06-16 03:26:40|6380.3|6374.3|6380.3|6374.3|6380.3|6374.3|6380.3|6374.3|0
1623814010000|2021-06-16 03:26:50|6380.8|6374.8|6378.6|6372.6|6380.8|6374.8|6378.6|6372.6|1
1623814020000|2021-06-16 03:27:00|6379.1|6373.1|6378.1|6372.1|6379.1|6373.1|6378.1|6372.1|1
1623814030000|2021-06-16 03:27:10|6377.6|6371.6|6378.1|6372.1|6378.1|6372.1|6377.6|6371.6|0
1623814080000|2021-06-16 03:28:00|6378.2|6372.2|6378.2|6372.2|6378.2|6372.2|6378.2|6372.2|0
1623814110000|2021-06-16 03:28:30|6378.1|6372.1|6378.3|6372.3|6378.3|6372.3|6378.1|6372.1|0
1623814130000|2021-06-16 03:28:50|6378.8|6372.8|6378.8|6372.8|6378.8|6372.8|6378.8|6372.8|1
1623814140000|2021-06-16 03:29:00|6379.8|6373.8|6379.8|6373.8|6379.8|6373.8|6379.8|6373.8|0
1623814150000|2021-06-16 03:29:10|6378.8|6372.8|6379.3|6373.3|6379.3|6373.3|6378.8|6372.8|1
1623814170000|2021-06-16 03:29:30|6378.9|6372.9|6378.8|6372.8|6378.9|6372.9|6378.8|6372.8|0
1623814200000|2021-06-16 03:30:00|6378.3|6372.3|6374.7|6368.7|6378.3|6372.3|6374.7|6368.7|1
1623814240000|2021-06-16 03:30:40|6374.8|6368.8|6378.2|6372.2|6378.2|6372.2|6374.8|6368.8|3
1623814250000|2021-06-16 03:30:50|6377.8|6371.8|6377.2|6371.2|6377.8|6371.8|6377.2|6371.2|0
1623814260000|2021-06-16 03:31:00|6377.7|6371.7|6377.8|6371.8|6377.8|6371.8|6377.7|6371.7|0
1623814300000|2021-06-16 03:31:40|6377.7|6371.7|6377|6371|6377.7|6371.7|6377|6371|1
1623814320000|2021-06-16 03:32:00|6376.3|6370.3|6376.3|6370.3|6376.3|6370.3|6376.3|6370.3|0
1623814380000|2021-06-16 03:33:00|6377|6371|6376.8|6370.8|6377.8|6371.8|6376.8|6370.8|2
1623814430000|2021-06-16 03:33:50|6378.2|6372.2|6378.2|6372.2|6378.2|6372.2|6378.2|6372.2|2
1623814450000|2021-06-16 03:34:10|6378.3|6372.3|6378.3|6372.3|6378.3|6372.3|6378.3|6372.3|1
1623814460000|2021-06-16 03:34:20|6378.2|6372.2|6374.7|6368.7|6378.2|6372.2|6374.3|6368.3|2
1623814470000|2021-06-16 03:34:30|6374.3|6368.3|6376.7|6370.7|6376.7|6370.7|6374.3|6368.3|2
1623814500000|2021-06-16 03:35:00|6376.5|6370.5|6375.7|6369.7|6376.5|6370.5|6375.7|6369.7|0
1623814510000|2021-06-16 03:35:10|6375.3|6369.3|6375.3|6369.3|6375.3|6369.3|6375.3|6369.3|0
1623814520000|2021-06-16 03:35:20|6376.7|6370.7|6376.7|6370.7|6376.7|6370.7|6376.7|6370.7|4
1623814530000|2021-06-16 03:35:30|6384.3|6378.3|6383|6377|6384.3|6378.3|6383|6377|5
1623814540000|2021-06-16 03:35:40|6383.3|6377.3|6384|6378|6384|6378|6383.3|6377.3|0
1623814650000|2021-06-16 03:37:30|6383.8|6377.8|6382.9|6376.9|6383.8|6377.8|6382.9|6376.9|2
1623814660000|2021-06-16 03:37:40|6383.3|6377.3|6383.3|6377.3|6383.3|6377.3|6383.3|6377.3|0
1623814690000|2021-06-16 03:38:10|6384|6378|6384|6378|6384|6378|6384|6378|1
1623814700000|2021-06-16 03:38:20|6383.9|6377.9|6384|6378|6384|6378|6383.9|6377.9|0
1623814730000|2021-06-16 03:38:50|6383.9|6377.9|6384.3|6378.3|6384.3|6378.3|6382.3|6376.3|2
1623814740000|2021-06-16 03:39:00|6383.9|6377.9|6384|6378|6384|6378|6383.9|6377.9|0
1623814760000|2021-06-16 03:39:20|6384.1|6378.1|6384.3|6378.3|6384.3|6378.3|6384.1|6378.1|1
1623814770000|2021-06-16 03:39:30|6383.9|6377.9|6384.3|6378.3|6384.4|6378.4|6383.9|6377.9|0
1623814780000|2021-06-16 03:39:40|6383.9|6377.9|6383.9|6377.9|6383.9|6377.9|6383.9|6377.9|0
1623814800000|2021-06-16 03:40:00|6383.5|6377.5|6383.5|6377.5|6383.5|6377.5|6383.5|6377.5|1
1623814810000|2021-06-16 03:40:10|6383.4|6377.4|6383.1|6377.1|6384.9|6378.9|6383.1|6377.1|0
1623814820000|2021-06-16 03:40:20|6382.8|6376.8|6382.8|6376.8|6382.8|6376.8|6382.8|6376.8|0
1623814830000|2021-06-16 03:40:30|6383|6377|6382|6376|6383|6377|6381.9|6375.9|2
1623814890000|2021-06-16 03:41:30|6381.9|6375.9|6381.9|6375.9|6381.9|6375.9|6381.9|6375.9|1
1623814920000|2021-06-16 03:42:00|6382.5|6376.5|6381.5|6375.5|6382.5|6376.5|6381.1|6375.1|0
1623814930000|2021-06-16 03:42:10|6382|6376|6382|6376|6382|6376|6382|6376|0
1623814980000|2021-06-16 03:43:00|6381.1|6375.1|6382.4|6376.4|6382.4|6376.4|6381.1|6375.1|0
1623814990000|2021-06-16 03:43:10|6383|6377|6383|6377|6383|6377|6383|6377|0
1623815000000|2021-06-16 03:43:20|6382.9|6376.9|6382.9|6376.9|6382.9|6376.9|6382.9|6376.9|1
1623815010000|2021-06-16 03:43:30|6383|6377|6382.9|6376.9|6383|6377|6382.9|6376.9|0
1623815070000|2021-06-16 03:44:30|6382.4|6376.4|6382.4|6376.4|6382.4|6376.4|6382.4|6376.4|1
1623815130000|2021-06-16 03:45:30|6382.5|6376.5|6382.5|6376.5|6382.5|6376.5|6382.5|6376.5|0
1623815150000|2021-06-16 03:45:50|6382.9|6376.9|6382.9|6376.9|6382.9|6376.9|6382.9|6376.9|0
1623815190000|2021-06-16 03:46:30|6384|6378|6384|6378|6384|6378|6384|6378|3
1623815210000|2021-06-16 03:46:50|6384.5|6378.5|6384.4|6378.4|6384.5|6378.5|6384.4|6378.4|0
1623815230000|2021-06-16 03:47:10|6384.1|6378.1|6384.2|6378.2|6384.2|6378.2|6384.1|6378.1|0
1623815250000|2021-06-16 03:47:30|6385.4|6379.4|6385|6379|6385.4|6379.4|6384.5|6378.5|1
1623815260000|2021-06-16 03:47:40|6385.4|6379.4|6385.4|6379.4|6385.4|6379.4|6385.4|6379.4|0
1623815280000|2021-06-16 03:48:00|6385.5|6379.5|6386|6380|6386|6380|6385.5|6379.5|1
1623815310000|2021-06-16 03:48:30|6385.5|6379.5|6384.1|6378.1|6385.5|6379.5|6384.1|6378.1|2
1623815360000|2021-06-16 03:49:20|6384.2|6378.2|6384.5|6378.5|6384.5|6378.5|6384.2|6378.2|0
1623815370000|2021-06-16 03:49:30|6384.1|6378.1|6384.1|6378.1|6384.1|6378.1|6384.1|6378.1|0
1623815380000|2021-06-16 03:49:40|6384|6378|6384|6378|6384|6378|6384|6378|0
1623815430000|2021-06-16 03:50:30|6384.6|6378.6|6384.6|6378.6|6384.6|6378.6|6384.6|6378.6|0
1623815440000|2021-06-16 03:50:40|6384.1|6378.1|6384.1|6378.1|6384.1|6378.1|6384.1|6378.1|0
1623815450000|2021-06-16 03:50:50|6383.6|6377.6|6383.6|6377.6|6383.6|6377.6|6383.6|6377.6|0
1623815470000|2021-06-16 03:51:10|6383.5|6377.5|6383.6|6377.6|6383.6|6377.6|6383.5|6377.5|0
1623815480000|2021-06-16 03:51:20|6383.5|6377.5|6383.1|6377.1|6383.5|6377.5|6383.1|6377.1|0
1623815490000|2021-06-16 03:51:30|6382.4|6376.4|6382.4|6376.4|6382.4|6376.4|6382.4|6376.4|1
1623815500000|2021-06-16 03:51:40|6381.9|6375.9|6381.9|6375.9|6381.9|6375.9|6381.9|6375.9|0
1623815520000|2021-06-16 03:52:00|6381.8|6375.8|6383.3|6377.3|6383.3|6377.3|6381.8|6375.8|1
1623815540000|2021-06-16 03:52:20|6383.5|6377.5|6383.5|6377.5|6383.5|6377.5|6383.5|6377.5|0
1623815550000|2021-06-16 03:52:30|6383.3|6377.3|6383.3|6377.3|6383.3|6377.3|6383.3|6377.3|0
1623815590000|2021-06-16 03:53:10|||||||||2
1623815620000|2021-06-16 03:53:40|6383.7|6377.7|6383.7|6377.7|6383.7|6377.7|6383.7|6377.7|2
1623815630000|2021-06-16 03:53:50|6384.5|6378.5|6385.8|6379.8|6385.8|6379.8|6384.5|6378.5|0
1623815640000|2021-06-16 03:54:00|6386.2|6380.2|6386.2|6380.2|6386.2|6380.2|6386.2|6380.2|0
1623815690000|2021-06-16 03:54:50|6386.5|6380.5|6386.5|6380.5|6386.5|6380.5|6386.5|6380.5|0
1623815820000|2021-06-16 03:57:00|6387|6381|6387|6381|6387|6381|6387|6381|0
1623815830000|2021-06-16 03:57:10|6387.3|6381.3|6388|6382|6388|6382|6387.3|6381.3|3
1623815850000|2021-06-16 03:57:30|6387.5|6381.5|6387.5|6381.5|6387.5|6381.5|6387.5|6381.5|0
1623815910000|2021-06-16 03:58:30|6387.4|6381.4|6387.4|6381.4|6387.4|6381.4|6387.4|6381.4|0
1623815920000|2021-06-16 03:58:40|6387.8|6381.8|6387.8|6381.8|6387.8|6381.8|6387.8|6381.8|0
1623815930000|2021-06-16 03:58:50|6387.9|6381.9|6388.4|6382.4|6388.4|6382.4|6387.9|6381.9|0
1623815970000|2021-06-16 03:59:30|6388.8|6382.8|6391.2|6385.2|6391.2|6385.2|6388.8|6382.8|1
1623815980000|2021-06-16 03:59:40|6390.8|6384.8|6390.8|6384.8|6390.8|6384.8|6390.8|6384.8|0
1623816000000|2021-06-16 04:00:00|6390.9|6384.9|6389.4|6383.4|6390.9|6384.9|6389.4|6383.4|1
1623816040000|2021-06-16 04:00:40|6389.1|6383.1|6389.1|6383.1|6389.1|6383.1|6389.1|6383.1|0
1623816050000|2021-06-16 04:00:50|6388.4|6382.4|6388.4|6382.4|6388.4|6382.4|6388.4|6382.4|0
1623816070000|2021-06-16 04:01:10|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|1
1623816110000|2021-06-16 04:01:50|6388.3|6382.3|6388.3|6382.3|6388.3|6382.3|6388.3|6382.3|5
1623816120000|2021-06-16 04:02:00|6387.6|6381.6|6387.6|6381.6|6387.6|6381.6|6387.6|6381.6|0
1623816130000|2021-06-16 04:02:10|6388.9|6382.9|6388.9|6382.9|6388.9|6382.9|6388.9|6382.9|3
1623816160000|2021-06-16 04:02:40|6388.6|6382.6|6388.4|6382.4|6388.6|6382.6|6388.4|6382.4|0
1623816180000|2021-06-16 04:03:00|6388.1|6378.4|6388.1|6378.1|6388.1|6378.4|6388.1|6378.1|1
1623816230000|2021-06-16 04:03:50|6386.2|6380.2|6386.2|6380.2|6386.2|6380.2|6386.2|6380.2|0
1623816340000|2021-06-16 04:05:40|6387.4|6381.4|6387.4|6381.4|6387.4|6381.4|6387.4|6381.4|0
1623816350000|2021-06-16 04:05:50|6387.5|6381.5|6387.9|6381.9|6387.9|6381.9|6387.5|6381.5|0
1623816370000|2021-06-16 04:06:10|6388|6382|6386.2|6380.2|6388|6382|6386.2|6380.2|0
1623816410000|2021-06-16 04:06:50|6384.7|6378.7|6385.4|6379.4|6385.4|6379.4|6384.7|6378.7|3
1623816450000|2021-06-16 04:07:30|6385.3|6379.3|6386|6376|6386|6379.3|6384.2|6376|3
1623816460000|2021-06-16 04:07:40|6382.9|6376.9|6381.3|6375.3|6382.9|6376.9|6381.3|6375.3|1
1623816470000|2021-06-16 04:07:50|6380.9|6374.9|6380.2|6374.2|6380.9|6374.9|6380.2|6374.2|0
1623816480000|2021-06-16 04:08:00|6379.5|6373.5|6383.5|6377.5|6383.5|6377.5|6379.5|6373.5|9
1623816490000|2021-06-16 04:08:10|6383.2|6377.2|6383|6377|6383.2|6377.2|6383|6377|1
1623816500000|2021-06-16 04:08:20|6383.2|6377.2|6383.4|6377.4|6383.4|6377.4|6383.2|6377.2|1
1623816520000|2021-06-16 04:08:40|6383.5|6377.5|6383.5|6377.5|6383.5|6377.5|6383.5|6377.5|0
1623816550000|2021-06-16 04:09:10|6382.2|6376.2|6380.9|6374.9|6382.2|6376.2|6380.5|6374.5|1
1623816560000|2021-06-16 04:09:20|6381.7|6375.7|6380.9|6374.9|6381.7|6375.7|6380.9|6374.9|0
1623816640000|2021-06-16 04:10:40|6381.8|6375.8|6380.9|6374.9|6381.8|6375.8|6380.9|6374.9|0
1623816650000|2021-06-16 04:10:50|6381|6375|6381.4|6375.4|6381.4|6375.4|6381|6375|0
1623816810000|2021-06-16 04:13:30|6381.3|6375.3|6381.3|6375.3|6381.3|6375.3|6381.3|6375.3|0
1623816830000|2021-06-16 04:13:50|6381.2|6375.2|6379.2|6373.2|6381.2|6375.2|6379.2|6373.2|3
1623816840000|2021-06-16 04:14:00|6379.1|6373.1|6378|6372|6379.1|6373.1|6378|6372|0
1623816850000|2021-06-16 04:14:10|6378.4|6372.4|6377.9|6371.9|6378.4|6372.4|6377.9|6371.9|0
1623816860000|2021-06-16 04:14:20|6377.5|6371.5|6377.9|6371.9|6377.9|6371.9|6377.5|6371.5|0
1623816870000|2021-06-16 04:14:30|6378.4|6372.4|6378.4|6372.4|6378.4|6372.4|6377.9|6371.9|1
1623816880000|2021-06-16 04:14:40|6378.9|6372.9|6376.3|6370.3|6378.9|6372.9|6376.3|6370.3|6
1623816890000|2021-06-16 04:14:50|6375.9|6369.9|6376|6370|6376|6370|6375.9|6369.9|0
1623816900000|2021-06-16 04:15:00|6376.4|6370.4|6376.8|6370.8|6376.8|6370.8|6375.6|6369.6|1
1623816910000|2021-06-16 04:15:10|6376.5|6370.5|6376.3|6370.3|6377.4|6371.4|6376.3|6370.3|0
1623816920000|2021-06-16 04:15:20|6375.5|6369.5|6375.5|6369.5|6375.6|6369.6|6375.5|6369.5|0
1623816930000|2021-06-16 04:15:30|6376.3|6370.3|6375.7|6369.7|6376.3|6370.3|6375.7|6369.7|1
1623816940000|2021-06-16 04:15:40|6375.3|6369.3|6375.3|6369.3|6375.3|6369.3|6375.3|6369.3|1
1623816960000|2021-06-16 04:16:00|6374.9|6368.9|6374|6368|6374.9|6368.9|6374|6368|0
1623816990000|2021-06-16 04:16:30|6373.9|6367.9|6372.8|6366.8|6373.9|6367.9|6372.8|6366.8|3
1623817000000|2021-06-16 04:16:40|6372.3|6366.3|6372.3|6366.3|6372.3|6366.3|6372.3|6366.3|0
1623817020000|2021-06-16 04:17:00|6372.6|6366.6|6371.3|6365.3|6372.6|6366.6|6371.3|6365.3|2
1623817030000|2021-06-16 04:17:10|6371.6|6365.6|6371.6|6365.6|6371.6|6365.6|6371.6|6365.6|7
1623817040000|2021-06-16 04:17:20|6373.5|6367.5|6373.1|6367.1|6373.5|6367.5|6373.1|6367.1|2
1623817060000|2021-06-16 04:17:40|6373.3|6367.3|6373.3|6367.3|6373.3|6367.3|6373.3|6367.3|3
1623817100000|2021-06-16 04:18:20|6365.8|6359.8|6360.8|6354.8|6365.8|6359.8|6360.8|6353.8|82
1623817110000|2021-06-16 04:18:30|6361.2|6355.2|6361.2|6355.2|6361.2|6355.2|6361.2|6355.2|0
1623817120000|2021-06-16 04:18:40|6363.2|6357.2|6361.9|6355.9|6363.2|6357.2|6361.9|6355.9|5
1623817130000|2021-06-16 04:18:50|6363.5|6353.5|6361.7|6351.7|6363.5|6353.8|6359.8|6351.7|11
1623817140000|2021-06-16 04:19:00|6359.8|6353.8|6359.8|6353.8|6360.3|6354.3|6359.8|6353.8|2
1623817150000|2021-06-16 04:19:10|6359|6353|6359.4|6353.4|6359.4|6353.4|6359|6353|0
1623817160000|2021-06-16 04:19:20|6359.5|6353.5|6359.4|6353.4|6360|6354|6359.4|6353.4|1
1623817170000|2021-06-16 04:19:30|6359.3|6353.3|6358.3|6352.3|6359.3|6353.3|6358.3|6352.3|0
1623817180000|2021-06-16 04:19:40|6358.8|6352.8|6358.8|6352.8|6358.8|6352.8|6358.8|6352.8|1
1623817190000|2021-06-16 04:19:50|6356.9|6350.9|6356.9|6350.9|6356.9|6350.9|6356.9|6350.9|6
1623817200000|2021-06-16 04:20:00|6357.7|6351.7|6349.9|6343.9|6358.2|6352.2|6348.6|6342.6|26
1623817210000|2021-06-16 04:20:10|6349.8|6343.8|6345.8|6339.8|6349.8|6343.8|6345.8|6339.8|13
1623817220000|2021-06-16 04:20:20|6344.9|6338.9|6341.1|6335.1|6345.4|6339.4|6340.4|6334.4|121
1623817230000|2021-06-16 04:20:30|6333.1|6327.1|6328.8|6322.8|6333.1|6327.1|6325.8|6319.8|11
1623817240000|2021-06-16 04:20:40|6328.7|6322.7|6331.2|6325.2|6331.2|6325.2|6328.4|6322.4|5
1623817250000|2021-06-16 04:20:50|6335.3|6329.3|6330.5|6324.5|6336.4|6330.4|6330.1|6324.1|8
1623817260000|2021-06-16 04:21:00|6330.1|6324.1|6330.8|6324.8|6330.8|6324.8|6328.6|6322.6|4
1623817280000|2021-06-16 04:21:20|6331.1|6325.1|6331.1|6325.1|6331.1|6325.1|6331.1|6325.1|2
1623817290000|2021-06-16 04:21:30|6330.8|6324.8|6330.3|6324.3|6330.8|6324.8|6330.3|6324.3|0
1623817300000|2021-06-16 04:21:40|6330.1|6324.1|6323.3|6317.3|6330.1|6324.1|6322.9|6316.9|7
1623817310000|2021-06-16 04:21:50|6323.7|6317.7|6323.7|6317.7|6325|6317.7|6323.2|6315|3
1623817320000|2021-06-16 04:22:00|6322|6316|6322|6316|6327.2|6321.2|6315.2|6309.2|29
1623817330000|2021-06-16 04:22:10|6322.6|6316.6|6319|6313|6323.9|6317.9|6319|6313|9
1623817340000|2021-06-16 04:22:20|6318.6|6312.6|6318.6|6312.6|6319.3|6313.3|6317.9|6311.9|1
1623817350000|2021-06-16 04:22:30|6318.5|6312.5|6319|6313|6319|6313|6318.5|6312.5|0
1623817360000|2021-06-16 04:22:40|6318.6|6312.6|6321.5|6315.5|6321.5|6315.5|6318.3|6312.3|5
1623817370000|2021-06-16 04:22:50|6321.6|6315.6|6322.1|6316.1|6322.1|6316.1|6321.6|6315.6|0
1623817380000|2021-06-16 04:23:00|6322.3|6316.3|6322.1|6316.1|6322.5|6316.5|6322.1|6316.1|0
1623817390000|2021-06-16 04:23:10|6329.6|6323.6|6328.6|6322.6|6330|6324|6328|6322|4
1623817400000|2021-06-16 04:23:20|6328.8|6322.8|6328.8|6322.8|6328.8|6322.8|6328.8|6322.8|1
1623817410000|2021-06-16 04:23:30|6328.9|6322.9|6328.8|6322.8|6328.9|6322.9|6328.8|6322.8|0
1623817430000|2021-06-16 04:23:50|6328|6322|6329.8|6319.8|6329.8|6322.4|6327.6|6319.8|4
1623817440000|2021-06-16 04:24:00|6329.4|6319.4|6329.3|6319.3|6329.4|6319.4|6329.3|6319.3|1
1623817450000|2021-06-16 04:24:10|6328.9|6318.9|6328.9|6318.9|6328.9|6318.9|6328.9|6318.9|0
1623817500000|2021-06-16 04:25:00|6329|6319|6328.9|6318.9|6329|6319|6328.9|6318.9|1
1623817510000|2021-06-16 04:25:10|6331.3|6316.3|6331.3|6316.3|6331.3|6316.3|6331.3|6316.3|0
1623817540000|2021-06-16 04:25:40|6328.6|6318.6|6327.8|6317.8|6328.6|6318.6|6327.8|6317.8|2
1623817560000|2021-06-16 04:26:00|6326.6|6320.6|6326.6|6320.6|6326.6|6320.6|6326.6|6320.6|0
1623817580000|2021-06-16 04:26:20|6326.5|6320.5|6326.5|6320.5|6326.5|6320.5|6326.5|6320.5|1
1623817590000|2021-06-16 04:26:30|6326.6|6320.6|6326.4|6320.4|6326.7|6320.7|6326|6320|8
1623817600000|2021-06-16 04:26:40|6326.6|6320.6|6328|6322|6328|6322|6326.6|6320.6|2
1623817620000|2021-06-16 04:27:00|6327.6|6321.6|6328|6322|6328|6322|6327.6|6321.6|0
1623817640000|2021-06-16 04:27:20|6327.1|6321.1|6327.1|6321.1|6327.1|6321.1|6326.1|6320.1|2
1623817650000|2021-06-16 04:27:30|6327|6321|6326.6|6320.6|6327|6321|6326.6|6320.6|0
1623817660000|2021-06-16 04:27:40|6327.6|6321.6|6328.4|6322.4|6328.8|6322.8|6327.6|6321.6|0
1623817680000|2021-06-16 04:28:00|6328.9|6322.9|6329.2|6323.2|6329.2|6323.2|6328.9|6322.9|0
1623817690000|2021-06-16 04:28:10|6330.8|6324.8|6330.9|6324.9|6330.9|6324.9|6330.8|6324.8|1
1623817700000|2021-06-16 04:28:20|6330.8|6324.8|6329.8|6323.8|6330.8|6324.8|6329.8|6323.8|0
1623817720000|2021-06-16 04:28:40|6329.9|6323.9|6329.9|6323.9|6329.9|6323.9|6329.9|6323.9|1
1623817730000|2021-06-16 04:28:50|6330.8|6324.8|6330.8|6324.8|6330.8|6324.8|6330.8|6324.8|0
1623817740000|2021-06-16 04:29:00|6331|6325|6333.1|6327.1|6333.1|6327.1|6331|6325|0
1623817750000|2021-06-16 04:29:10|6333.9|6327.9|6342.1|6336.1|6342.5|6336.5|6333.9|6327.9|4
1623817770000|2021-06-16 04:29:30|6342.5|6336.5|6342.5|6336.5|6343.4|6337.4|6342.5|6336.5|0
1623817780000|2021-06-16 04:29:40|6342.9|6336.9|6343.4|6337.4|6343.4|6337.4|6342.9|6336.9|1
1623817800000|2021-06-16 04:30:00|6343|6337|6343|6337|6343|6337|6343|6337|5
1623817820000|2021-06-16 04:30:20|||||||||2
1623817830000|2021-06-16 04:30:30|6342.8|6336.8|6343.4|6337.4|6343.4|6337.4|6342.4|6336.4|3
1623817850000|2021-06-16 04:30:50|6343.5|6337.5|6342|6336|6343.7|6337.7|6341.9|6335.9|1
1623817860000|2021-06-16 04:31:00|6342.4|6336.4|6342.3|6336.3|6342.4|6336.4|6342.3|6336.3|0
1623817870000|2021-06-16 04:31:10|6342|6336|6342.4|6336.4|6342.4|6336.4|6342|6336|0
1623817880000|2021-06-16 04:31:20|6342|6336|6342|6336|6342|6336|6342|6336|1
1623817890000|2021-06-16 04:31:30|6341.7|6335.7|6341.7|6335.7|6341.7|6335.7|6341.7|6335.7|0
1623817910000|2021-06-16 04:31:50|6341.9|6335.9|6341.8|6335.8|6342.3|6336.3|6341.8|6335.8|0
1623817920000|2021-06-16 04:32:00|6342.1|6336.1|6343|6337|6343|6337|6341.6|6335.6|1
1623817930000|2021-06-16 04:32:10|6343.1|6337.1|6342.9|6336.9|6343.1|6337.1|6342.9|6336.9|0
1623817940000|2021-06-16 04:32:20|6342.5|6336.5|6342.5|6336.5|6342.5|6336.5|6342.5|6336.5|0
1623817990000|2021-06-16 04:33:10|6342.3|6336.3|6341.9|6335.9|6342.3|6336.3|6341.9|6335.9|3
1623818010000|2021-06-16 04:33:30|6341.3|6335.3|6339.9|6333.9|6342|6336|6339.5|6333.5|1
1623818020000|2021-06-16 04:33:40|6340|6334|6340.8|6334.8|6340.8|6334.8|6340|6334|0
1623818030000|2021-06-16 04:33:50|6340.6|6334.6|6340.6|6334.6|6340.6|6334.6|6340.6|6334.6|1
1623818040000|2021-06-16 04:34:00|6340.8|6334.8|6340.8|6334.8|6340.8|6334.8|6340.8|6334.8|0
1623818050000|2021-06-16 04:34:10|6341.1|6335.1|6341|6335|6341.1|6335.1|6341|6335|1
1623818070000|2021-06-16 04:34:30|6340.6|6334.6|6341.1|6335.1|6341.1|6335.1|6340.6|6334.6|0
1623818080000|2021-06-16 04:34:40|6341|6335|6340.3|6334.3|6341|6335|6339.9|6333.9|0
1623818100000|2021-06-16 04:35:00|6339.9|6333.9|6338|6332|6339.9|6333.9|6338|6332|1
1623818110000|2021-06-16 04:35:10|6337.6|6331.6|6340.1|6334.1|6340.1|6334.1|6336.9|6330.9|2
1623818120000|2021-06-16 04:35:20|6340.8|6334.8|6340.9|6334.9|6340.9|6334.9|6340.8|6334.8|1
1623818130000|2021-06-16 04:35:30|6341.4|6335.4|6344.1|6338.1|6344.1|6338.1|6341.4|6335.4|2
1623818140000|2021-06-16 04:35:40|6345.1|6339.1|6344.9|6338.9|6345.7|6339.7|6344.5|6338.5|2
1623818160000|2021-06-16 04:36:00|6345.1|6339.1|6345.1|6339.1|6345.1|6339.1|6345.1|6339.1|0
1623818170000|2021-06-16 04:36:10|6344.9|6338.9|6344.7|6338.7|6344.9|6338.9|6344.5|6338.5|1
1623818190000|2021-06-16 04:36:30|6345.1|6339.1|6345.1|6339.1|6345.1|6339.1|6345.1|6339.1|0
1623818200000|2021-06-16 04:36:40|6344.9|6338.9|6344.1|6338.1|6344.9|6338.9|6344.1|6338.1|0
1623818210000|2021-06-16 04:36:50|6345.1|6339.1|6344.5|6338.5|6345.1|6339.1|6344.5|6338.5|1
1623818220000|2021-06-16 04:37:00|6344.1|6338.1|6344.1|6338.1|6344.1|6338.1|6344.1|6338.1|0
1623818230000|2021-06-16 04:37:10|6344|6338|6344|6338|6344|6338|6344|6338|0
1623818240000|2021-06-16 04:37:20|6344.1|6338.1|6344.5|6338.5|6344.5|6338.5|6344.1|6338.1|0
1623818260000|2021-06-16 04:37:40|6344.9|6338.9|6343.6|6337.6|6344.9|6338.9|6343.6|6337.6|1
1623818270000|2021-06-16 04:37:50|6343.2|6337.2|6343.9|6337.9|6343.9|6337.9|6343.2|6337.2|1
1623818280000|2021-06-16 04:38:00|6344.6|6338.6|6344.6|6338.6|6344.6|6338.6|6344.6|6338.6|0
1623818290000|2021-06-16 04:38:10|6344.3|6338.3|6344.3|6338.3|6344.3|6338.3|6344.3|6338.3|0
1623818300000|2021-06-16 04:38:20|6343.9|6337.9|6345.1|6335.1|6345.1|6338.4|6343.9|6335.1|3
1623818320000|2021-06-16 04:38:40|6343.2|6337.2|6343.2|6337.2|6343.2|6337.2|6343.2|6337.2|0
1623818340000|2021-06-16 04:39:00|6343.6|6337.6|6343.7|6337.7|6343.7|6337.7|6343.6|6337.6|0
1623818370000|2021-06-16 04:39:30|6343.4|6337.4|6343.4|6337.4|6343.4|6337.4|6343.4|6337.4|0
1623818390000|2021-06-16 04:39:50|6343.2|6337.2|6342.2|6336.2|6343.2|6337.2|6342.2|6336.2|1
1623818400000|2021-06-16 04:40:00|6342.6|6336.6|6342.6|6336.6|6342.6|6336.6|6342.6|6336.6|0
1623818410000|2021-06-16 04:40:10|6342.7|6336.7|6342.7|6336.7|6342.7|6336.7|6342.7|6336.7|0
1623818420000|2021-06-16 04:40:20|6342.4|6336.4|6342.4|6336.4|6342.4|6336.4|6342.4|6336.4|0
1623818450000|2021-06-16 04:40:50|6341.4|6335.4|6340.1|6334.1|6341.4|6335.4|6340.1|6334.1|1
1623818460000|2021-06-16 04:41:00|6340.5|6334.5|6340.6|6334.6|6340.6|6334.6|6340.5|6334.5|0
1623818490000|2021-06-16 04:41:30|6340.7|6334.7|6340.6|6334.6|6340.7|6334.7|6340.6|6334.6|0
1623818510000|2021-06-16 04:41:50|6341.1|6335.1|6341.1|6335.1|6341.1|6335.1|6341.1|6335.1|1
1623818520000|2021-06-16 04:42:00|6340.7|6334.7|6340.6|6334.6|6340.7|6334.7|6340.6|6334.6|1
1623818550000|2021-06-16 04:42:30|6340.7|6334.7|6340.7|6334.7|6340.7|6334.7|6340.7|6334.7|0
1623818560000|2021-06-16 04:42:40|6341|6335|6339.6|6333.6|6341|6335|6339.6|6333.6|1
1623818570000|2021-06-16 04:42:50|6339.5|6333.5|6339.5|6333.5|6339.5|6333.5|6339.5|6333.5|1
1623818590000|2021-06-16 04:43:10|6339.6|6333.6|6339.5|6333.5|6339.6|6333.6|6339.5|6333.5|0
1623818600000|2021-06-16 04:43:20|6339|6333|6339.9|6333.9|6339.9|6333.9|6339|6333|2
1623818610000|2021-06-16 04:43:30|6339.7|6333.7|6339.7|6333.7|6339.7|6333.7|6339.7|6333.7|0
1623818630000|2021-06-16 04:43:50|6339.2|6333.2|6339.7|6333.7|6339.7|6333.7|6339.2|6333.2|0
1623818640000|2021-06-16 04:44:00|6339.5|6333.5|6339.1|6333.1|6339.5|6333.5|6337.6|6331.6|1
1623818650000|2021-06-16 04:44:10|6338.9|6332.9|6338.2|6332.2|6338.9|6332.9|6338.1|6332.1|0
1623818660000|2021-06-16 04:44:20|6339.1|6333.1|6337.9|6331.9|6339.1|6333.1|6337.9|6331.9|5
1623818670000|2021-06-16 04:44:30|6338.4|6332.4|6338.5|6332.5|6338.5|6332.5|6338.4|6332.4|0
1623818680000|2021-06-16 04:44:40|6338.1|6332.1|6338.3|6332.3|6338.3|6332.3|6338.1|6332.1|1
1623818690000|2021-06-16 04:44:50|6338.5|6332.5|6339|6333|6339|6333|6338.5|6332.5|0
1623818700000|2021-06-16 04:45:00|6338.3|6332.3|6338.5|6332.5|6338.5|6332.5|6338.3|6332.3|1
1623818710000|2021-06-16 04:45:10|6339.2|6333.2|6339.6|6333.6|6339.6|6333.6|6339.2|6333.2|2
1623818720000|2021-06-16 04:45:20|6339.5|6333.5|6339.5|6333.5|6339.5|6333.5|6339.5|6333.5|1
1623818730000|2021-06-16 04:45:30|6338.5|6332.5|6338.1|6332.1|6338.5|6332.5|6338|6332|5
1623818790000|2021-06-16 04:46:30|6338.7|6332.7|6338.7|6332.7|6338.7|6332.7|6338.7|6332.7|0
1623818800000|2021-06-16 04:46:40|6337.9|6331.9|6338.7|6332.7|6338.7|6332.7|6337.9|6331.9|2
1623818810000|2021-06-16 04:46:50|6339|6333|6339.1|6333.1|6339.1|6333.1|6339|6333|0
1623818820000|2021-06-16 04:47:00|6339.9|6333.9|6339.9|6333.9|6339.9|6333.9|6339.9|6333.9|7
1623818860000|2021-06-16 04:47:40|6338.7|6332.7|6340.2|6334.2|6340.2|6334.2|6338.7|6332.7|0
1623818920000|2021-06-16 04:48:40|6340.3|6334.3|6340.7|6334.7|6342|6336|6340.3|6334.3|0
1623818930000|2021-06-16 04:48:50|6340.1|6334.1|6340.1|6334.1|6340.1|6334.1|6340.1|6334.1|1
1623818940000|2021-06-16 04:49:00|6341.1|6335.1|6341.8|6335.8|6342.2|6336.2|6341.1|6335.1|22
1623818950000|2021-06-16 04:49:10|6341.2|6335.2|6342.3|6336.3|6342.3|6336.3|6341.2|6335.2|1
1623818960000|2021-06-16 04:49:20|6349.5|6343.5|6349.5|6343.5|6349.5|6343.5|6349.5|6343.5|40
1623818970000|2021-06-16 04:49:30|6348.7|6342.7|6349.3|6343.3|6349.3|6343.3|6348.7|6342.7|0
1623818980000|2021-06-16 04:49:40|||||||||1
1623819000000|2021-06-16 04:50:00|||||||||1
1623819050000|2021-06-16 04:50:50|||||||||1
1623819070000|2021-06-16 04:51:10|6348.6|6342.6|6348.6|6342.6|6348.8|6342.8|6348.6|6342.6|3
1623819100000|2021-06-16 04:51:40|6350.6|6344.6|6351.1|6345.1|6351.1|6345.1|6350.6|6344.6|2
1623819110000|2021-06-16 04:51:50|6351.2|6345.2|6351.6|6345.6|6351.6|6345.6|6351.2|6345.2|1
1623819120000|2021-06-16 04:52:00|||||||||1
1623819150000|2021-06-16 04:52:30|6351.2|6345.2|6350.8|6344.8|6351.2|6345.2|6350.8|6344.8|3
1623819160000|2021-06-16 04:52:40|6350.1|6344.1|6350.1|6344.1|6350.6|6344.6|6350.1|6344.1|0
1623819170000|2021-06-16 04:52:50|||||||||1
1623819190000|2021-06-16 04:53:10|6350.6|6344.6|6350.1|6344.1|6350.6|6344.6|6350.1|6344.1|0
1623819210000|2021-06-16 04:53:30|6350.6|6344.6|6350.6|6344.6|6350.6|6344.6|6350.6|6344.6|0
1623819220000|2021-06-16 04:53:40|6350.1|6344.1|6350.1|6344.1|6350.1|6344.1|6350.1|6344.1|0
1623819230000|2021-06-16 04:53:50|6350.2|6344.2|6350.1|6344.1|6350.6|6344.6|6350.1|6344.1|1
1623819240000|2021-06-16 04:54:00|6349.4|6343.4|6349.4|6343.4|6349.4|6343.4|6349.4|6343.4|1
1623819250000|2021-06-16 04:54:10|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|0
1623819280000|2021-06-16 04:54:40|6350.1|6344.1|6350.1|6344.1|6350.1|6344.1|6350.1|6344.1|0
1623819290000|2021-06-16 04:54:50|6349.9|6343.9|6349.4|6343.4|6349.9|6343.9|6349.4|6343.4|1
1623819300000|2021-06-16 04:55:00|6349.8|6343.8|6347.4|6341.4|6349.8|6343.8|6347.4|6341.4|2
1623819310000|2021-06-16 04:55:10|6347.1|6341.1|6347.6|6341.6|6347.6|6341.6|6347.1|6341.1|0
1623819330000|2021-06-16 04:55:30|6347.2|6341.2|6347.2|6341.2|6347.2|6341.2|6347.2|6341.2|0
1623819340000|2021-06-16 04:55:40|6347.3|6341.3|6348.1|6342.1|6348.1|6342.1|6347.3|6341.3|0
1623819350000|2021-06-16 04:55:50|6348.2|6342.2|6348.3|6342.3|6348.3|6342.3|6348.2|6342.2|2
1623819360000|2021-06-16 04:56:00|6347.9|6341.9|6347.9|6341.9|6347.9|6341.9|6347.9|6341.9|0
1623819410000|2021-06-16 04:56:50|6347.6|6341.6|6346.9|6340.9|6347.7|6341.7|6346.9|6340.9|1
1623819420000|2021-06-16 04:57:00|6346.3|6340.3|6345.1|6339.1|6346.3|6340.3|6345.1|6339.1|0
1623819430000|2021-06-16 04:57:10|6344.2|6338.2|6343.1|6337.1|6344.2|6338.2|6343.1|6337.1|0
1623819440000|2021-06-16 04:57:20|6342.8|6336.8|6343.1|6337.1|6343.1|6337.1|6342.8|6336.8|1
1623819450000|2021-06-16 04:57:30|6342.9|6336.9|6342.4|6336.4|6342.9|6336.9|6342.4|6336.4|0
1623819460000|2021-06-16 04:57:40|6343.6|6337.6|6343.6|6337.6|6343.6|6337.6|6343.6|6337.6|1
1623819510000|2021-06-16 04:58:30|6343.5|6337.5|6344|6338|6344|6338|6343.5|6337.5|0
1623819530000|2021-06-16 04:58:50|6344.3|6338.3|6345.2|6339.2|6345.2|6339.2|6344.3|6338.3|1
1623819540000|2021-06-16 04:59:00|6345.5|6339.5|6346.5|6340.5|6347|6341|6345.5|6339.5|0
1623819570000|2021-06-16 04:59:30|6347|6341|6347|6341|6347|6341|6347|6341|0
1623819580000|2021-06-16 04:59:40|6347.2|6341.2|6347.5|6341.5|6347.5|6341.5|6347.2|6341.2|0
1623819590000|2021-06-16 04:59:50|6347|6341|6350.8|6344.8|6350.8|6344.8|6347|6341|1
1623819600000|2021-06-16 05:00:00|6351.7|6345.7|6351.6|6345.6|6353.1|6347.1|6350.7|6344.7|3
1623819610000|2021-06-16 05:00:10|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|2
1623819620000|2021-06-16 05:00:20|6352.3|6346.3|6352.3|6346.3|6352.3|6346.3|6352.3|6346.3|0
1623819630000|2021-06-16 05:00:30|6352.4|6346.4|6351.7|6345.7|6352.4|6346.4|6351.7|6345.7|3
1623819640000|2021-06-16 05:00:40|6352.2|6346.2|6352.1|6346.1|6352.2|6346.2|6352.1|6346.1|0
1623819660000|2021-06-16 05:01:00|6351.9|6345.9|6351.9|6345.9|6351.9|6345.9|6351.9|6345.9|2
1623819670000|2021-06-16 05:01:10|6351.6|6345.6|6351.6|6345.6|6351.6|6345.6|6351.6|6345.6|0
1623819690000|2021-06-16 05:01:30|6351.1|6345.1|6350.9|6344.9|6351.1|6345.1|6350.9|6344.9|2
1623819710000|2021-06-16 05:01:50|6350.5|6344.5|6350.5|6344.5|6350.5|6344.5|6350.5|6344.5|1
1623819720000|2021-06-16 05:02:00|6350.9|6344.9|6350.9|6344.9|6350.9|6344.9|6350.9|6344.9|0
1623819730000|2021-06-16 05:02:10|6351|6345|6351|6345|6351|6345|6351|6345|0
1623819740000|2021-06-16 05:02:20|6350.9|6344.9|6350.9|6344.9|6350.9|6344.9|6350.9|6344.9|2
1623819750000|2021-06-16 05:02:30|6351.5|6345.5|6350.4|6344.4|6351.5|6345.5|6350.4|6344.4|1
1623819760000|2021-06-16 05:02:40|||||||||1
1623819770000|2021-06-16 05:02:50|6350.3|6344.3|6352.2|6342.2|6352.2|6344.3|6350.3|6342.2|2
1623819780000|2021-06-16 05:03:00|6352.1|6342.1|6352.1|6342.1|6352.1|6342.1|6352.1|6342.1|3
1623819790000|2021-06-16 05:03:10|6351.9|6341.9|6348.3|6342.3|6351.9|6342.3|6347.9|6341.9|0
1623819810000|2021-06-16 05:03:30|6350.2|6340.2|6350.2|6340.2|6350.2|6340.2|6350.2|6340.2|1
1623819830000|2021-06-16 05:03:50|||||||||2
1623819840000|2021-06-16 05:04:00|6350.1|6340.1|6350.1|6340.1|6350.1|6340.1|6350.1|6340.1|0
1623819870000|2021-06-16 05:04:30|6350.2|6340.2|6350.2|6340.2|6350.2|6340.2|6350.2|6340.2|0
1623819880000|2021-06-16 05:04:40|6347.9|6341.9|6346.8|6340.8|6347.9|6341.9|6346.8|6340.8|0
1623819890000|2021-06-16 05:04:50|6344.3|6338.3|6347.9|6341.9|6347.9|6341.9|6344.3|6338.3|2
1623819900000|2021-06-16 05:05:00|6348.8|6342.8|6348.8|6342.8|6348.8|6342.8|6348.8|6342.8|0
1623819930000|2021-06-16 05:05:30|6345.8|6339.8|6345.4|6330.4|6345.8|6339.8|6342.4|6330.4|3
1623819940000|2021-06-16 05:05:40|6343|6333|6345.4|6330.4|6345.4|6333|6343|6330.4|0
1623820010000|2021-06-16 05:06:50|6345.3|6330.3|6345.3|6330.3|6345.3|6330.3|6345.3|6330.3|2
1623820060000|2021-06-16 05:07:40|6341.4|6335.4|6341.4|6335.4|6341.4|6335.4|6341.4|6335.4|0
1623820070000|2021-06-16 05:07:50|6338.3|6332.3|6337.8|6331.8|6338.3|6332.3|6337.8|6331.8|3
1623820090000|2021-06-16 05:08:10|6337.9|6327.8|6337.9|6327.9|6337.9|6327.9|6337.9|6327.8|0
1623820100000|2021-06-16 05:08:20|6337.8|6327.8|6337.8|6327.8|6337.8|6327.8|6337.8|6327.8|0
1623820110000|2021-06-16 05:08:30|6337.9|6327.9|6337.9|6327.9|6337.9|6327.9|6337.9|6327.9|0
1623820130000|2021-06-16 05:08:50|||||||||1
1623820150000|2021-06-16 05:09:10|6335.4|6329.4|6335.4|6329.4|6335.4|6329.4|6335.4|6329.4|0
1623820160000|2021-06-16 05:09:20|6335.3|6329.3|6335.3|6329.3|6335.3|6329.3|6335.3|6329.3|0
1623820170000|2021-06-16 05:09:30|6333.7|6327.7|6333.2|6327.2|6333.7|6327.7|6333.2|6327.2|2
1623820180000|2021-06-16 05:09:40|||||||||1
1623820190000|2021-06-16 05:09:50|6332.7|6326.7|6332.7|6326.7|6333.8|6327.8|6332.7|6326.7|6
1623820200000|2021-06-16 05:10:00|||||||||1
1623820210000|2021-06-16 05:10:10|6332.8|6326.8|6334.3|6328.3|6334.3|6328.3|6332.8|6326.8|2
1623820220000|2021-06-16 05:10:20|6333.9|6327.9|6334.2|6328.2|6334.2|6328.2|6333.9|6327.9|2
1623820230000|2021-06-16 05:10:30|6333|6327|6333.3|6327.3|6333.3|6327.3|6332.3|6326.3|1
1623820250000|2021-06-16 05:10:50|||||||||1
1623820260000|2021-06-16 05:11:00|6332.6|6326.6|6332.8|6326.8|6333|6327|6332.6|6326.6|2
1623820280000|2021-06-16 05:11:20|6333.3|6327.3|6332|6326|6333.3|6327.3|6332|6326|3
1623820310000|2021-06-16 05:11:50|6331.5|6325.5|6331.5|6325.5|6331.5|6325.5|6331.5|6325.5|1
1623820340000|2021-06-16 05:12:20|6330.8|6324.8|6330.8|6324.8|6330.8|6324.8|6330.8|6324.8|0
1623820350000|2021-06-16 05:12:30|6330.3|6324.3|6330.3|6324.3|6330.3|6324.3|6330.3|6324.3|0
1623820360000|2021-06-16 05:12:40|6330.1|6324.1|6330.1|6324.1|6330.1|6324.1|6330.1|6324.1|0
1623820370000|2021-06-16 05:12:50|6329.8|6323.8|6329.6|6323.6|6329.8|6323.8|6329.6|6323.6|1
1623820390000|2021-06-16 05:13:10|6329.3|6323.3|6328.1|6322.1|6329.3|6323.3|6327.6|6321.6|4
1623820400000|2021-06-16 05:13:20|6327.5|6321.5|6326.8|6320.8|6327.5|6321.5|6326.8|6320.8|0
1623820420000|2021-06-16 05:13:40|6326.6|6320.6|6329.1|6323.1|6329.1|6323.1|6325.8|6319.8|4
1623820470000|2021-06-16 05:14:30|||||||||1
1623820490000|2021-06-16 05:14:50|6328|6322|6328|6322|6328|6322|6328|6322|1
1623820500000|2021-06-16 05:15:00|6328.1|6322.1|6330.5|6320.5|6330.5|6322.1|6328.1|6320.5|1
1623820510000|2021-06-16 05:15:10|||||||||1
1623820520000|2021-06-16 05:15:20|6329.2|6323.2|6330|6324|6330|6324|6329.2|6323.2|1
1623820560000|2021-06-16 05:16:00|6330.5|6324.5|6331.4|6325.4|6331.4|6325.4|6330.5|6324.5|0
1623820590000|2021-06-16 05:16:30|6331.9|6325.9|6334.1|6328.1|6334.1|6328.1|6331.9|6325.9|0
1623820600000|2021-06-16 05:16:40|6335.1|6329.1|6336.4|6330.4|6336.5|6330.5|6335.1|6329.1|2
1623820610000|2021-06-16 05:16:50|6336.5|6330.5|6336.5|6330.5|6336.5|6330.5|6336.5|6330.5|0
1623820620000|2021-06-16 05:17:00|6335.7|6329.7|6337|6327|6337|6329.7|6335.7|6327|3
1623820630000|2021-06-16 05:17:10|6337.4|6327.4|6337.7|6327.7|6337.7|6327.7|6337.4|6327.4|0
1623820640000|2021-06-16 05:17:20|6337.6|6327.6|6337.6|6327.6|6337.6|6327.6|6337.6|6327.6|0
1623820660000|2021-06-16 05:17:40|6335.9|6329.9|6335.9|6329.9|6335.9|6329.9|6335.9|6329.9|0
1623820670000|2021-06-16 05:17:50|6336.2|6330.2|6338|6328|6338|6330.2|6336.2|6328|1
1623820680000|2021-06-16 05:18:00|6336.1|6330.1|6336.1|6330.1|6336.1|6330.1|6336.1|6330.1|0
1623820690000|2021-06-16 05:18:10|6336.5|6330.5|6336.5|6330.5|6336.5|6330.5|6336.5|6330.5|0
1623820700000|2021-06-16 05:18:20|6335.5|6329.5|6336.5|6330.5|6336.5|6330.5|6335.5|6329.5|0
1623820730000|2021-06-16 05:18:50|6336.7|6330.7|6336.9|6330.9|6337.1|6331.1|6336.7|6330.7|0
1623820750000|2021-06-16 05:19:10|||||||||1
1623820760000|2021-06-16 05:19:20|6339|6329|6339|6329|6339|6329|6339|6329|1
1623820820000|2021-06-16 05:20:20|6337.7|6331.7|6338|6332|6338|6332|6337.7|6331.7|1
1623820830000|2021-06-16 05:20:30|6337.6|6331.6|6337.6|6331.6|6337.6|6331.6|6337.6|6331.6|0
1623820840000|2021-06-16 05:20:40|6337.5|6331.5|6339.4|6329.4|6339.4|6331.5|6337.5|6329.4|0
1623820860000|2021-06-16 05:21:00|6337.5|6331.5|6337.5|6331.5|6337.5|6331.5|6337.5|6331.5|0
1623820880000|2021-06-16 05:21:20|6337.6|6331.6|6337.7|6331.7|6337.7|6331.7|6337.5|6331.5|0
1623820890000|2021-06-16 05:21:30|6338.1|6332.1|6338.1|6332.1|6338.1|6332.1|6338.1|6332.1|0
1623820930000|2021-06-16 05:22:10|6338|6332|6337.5|6331.5|6338|6332|6337.5|6331.5|0
1623820940000|2021-06-16 05:22:20|6333.5|6327.5|6331.9|6325.9|6333.5|6327.5|6331.9|6325.9|9
1623820950000|2021-06-16 05:22:30|6334.6|6324.6|6335.6|6325.6|6335.6|6325.6|6334.6|6324.6|0
1623820970000|2021-06-16 05:22:50|6333.8|6327.8|6334.1|6328.1|6334.2|6328.2|6333.8|6327.8|0
1623820980000|2021-06-16 05:23:00|6334.5|6328.5|6335.1|6329.1|6335.1|6329.1|6334.5|6328.5|1
1623820990000|2021-06-16 05:23:10|6334.7|6328.7|6334.7|6328.7|6334.7|6328.7|6334.7|6328.7|0
1623821010000|2021-06-16 05:23:30|6334.3|6328.3|6335|6329|6335|6329|6334.3|6328.3|10
1623821050000|2021-06-16 05:24:10|6334.6|6328.6|6334.5|6328.5|6334.6|6328.6|6334.5|6328.5|0
1623821060000|2021-06-16 05:24:20|6335.4|6325.4|6335.4|6325.4|6335.4|6325.4|6335.4|6325.4|8
1623821080000|2021-06-16 05:24:40|6332.9|6326.9|6332.9|6326.9|6332.9|6326.9|6332.9|6326.9|0
1623821090000|2021-06-16 05:24:50|6332.5|6326.5|6336.6|6321.6|6336.6|6326.5|6332.5|6321.6|1
1623821110000|2021-06-16 05:25:10|6334.2|6324.2|6333|6327|6334.2|6327|6333|6324.2|0
1623821130000|2021-06-16 05:25:30|||||||||1
1623821160000|2021-06-16 05:26:00|6332.6|6326.6|6334.2|6324.2|6334.2|6326.6|6332.6|6324.2|1
1623821200000|2021-06-16 05:26:40|6334.3|6324.3|6334.3|6324.3|6334.3|6324.3|6334.3|6324.3|0
1623821220000|2021-06-16 05:27:00|6334.2|6324.2|6334.2|6324.2|6334.2|6324.2|6334.2|6324.2|0
1623821240000|2021-06-16 05:27:20|6333.5|6323.5|6326.7|6320.7|6333.5|6323.5|6326.7|6320.7|2
1623821260000|2021-06-16 05:27:40|6327.1|6321.1|6327.5|6321.5|6327.5|6321.5|6327.1|6321.1|0
1623821270000|2021-06-16 05:27:50|6328.2|6322.2|6327.5|6321.5|6329.1|6323.1|6327.5|6321.5|1
1623821280000|2021-06-16 05:28:00|6327.2|6321.2|6327.2|6321.2|6327.2|6321.2|6327.2|6321.2|0
1623821290000|2021-06-16 05:28:10|6327.3|6321.3|6327.3|6321.3|6327.3|6321.3|6327.3|6321.3|0
1623821330000|2021-06-16 05:28:50|6327.4|6321.4|6327.4|6321.4|6327.4|6321.4|6327.4|6321.4|0
1623821370000|2021-06-16 05:29:30|6327.6|6321.6|6329.3|6323.3|6329.3|6323.3|6327.6|6321.6|0
1623821380000|2021-06-16 05:29:40|6329.4|6323.4|6329.9|6323.9|6329.9|6323.9|6329.4|6323.4|0
1623821390000|2021-06-16 05:29:50|6330.9|6324.9|6331.7|6321.7|6331.9|6325.9|6330.9|6321.7|1
1623821400000|2021-06-16 05:30:00|6332.1|6322.1|6330.9|6320.9|6332.1|6322.1|6330.9|6320.9|0
1623821410000|2021-06-16 05:30:10|6331.4|6321.4|6330.4|6324.4|6331.4|6324.4|6330.4|6321.3|0
1623821420000|2021-06-16 05:30:20|6332.3|6326.3|6330.8|6324.8|6332.3|6326.3|6330.8|6324.8|31
1623821430000|2021-06-16 05:30:30|6331.3|6325.3|6332.7|6326.7|6333.6|6326.7|6331.3|6323.6|3
1623821440000|2021-06-16 05:30:40|6332.8|6326.8|6332.8|6326.8|6332.8|6326.8|6332.8|6326.8|0
1623821450000|2021-06-16 05:30:50|6333.3|6327.3|6333.3|6327.3|6333.3|6327.3|6333.3|6327.3|0
1623821460000|2021-06-16 05:31:00|6333.4|6327.4|6335|6329|6335|6329|6333.4|6327.4|0
1623821470000|2021-06-16 05:31:10|6335.2|6329.2|6335.3|6329.3|6335.3|6329.3|6335.2|6329.2|0
1623821490000|2021-06-16 05:31:30|6335.4|6329.4|6335.4|6329.4|6335.4|6329.4|6335.4|6329.4|0
1623821500000|2021-06-16 05:31:40|6335.9|6329.9|6337.4|6331.4|6337.7|6331.7|6335.9|6329.9|6
1623821510000|2021-06-16 05:31:50|6337.3|6331.3|6335.4|6329.4|6337.5|6331.3|6335.4|6327.5|2
1623821520000|2021-06-16 05:32:00|6335.7|6329.7|6335.7|6329.7|6335.7|6329.7|6335.7|6329.7|0
1623821570000|2021-06-16 05:32:50|6335.5|6329.5|6335.5|6329.5|6335.5|6329.5|6335.5|6329.5|1
1623821590000|2021-06-16 05:33:10|6335.7|6329.7|6335.7|6329.7|6335.7|6329.7|6335.7|6329.7|0
1623821600000|2021-06-16 05:33:20|||||||||1
1623821610000|2021-06-16 05:33:30|6335.9|6329.9|6335.9|6329.9|6335.9|6329.9|6335.9|6329.9|0
1623821620000|2021-06-16 05:33:40|6336.9|6330.9|6336.9|6330.9|6336.9|6330.9|6336.9|6330.9|0
1623821630000|2021-06-16 05:33:50|6337|6331|6336|6330|6337|6331|6336|6330|2
1623821640000|2021-06-16 05:34:00|6336.2|6330.2|6336.3|6330.3|6336.3|6330.3|6336.2|6330.2|0
1623821650000|2021-06-16 05:34:10|6336.4|6330.4|6336.4|6330.4|6336.4|6330.4|6336.4|6330.4|0
1623821660000|2021-06-16 05:34:20|6336.9|6330.9|6336.9|6330.9|6336.9|6330.9|6336.9|6330.9|0
1623821670000|2021-06-16 05:34:30|6336.8|6330.8|6336.7|6330.7|6336.9|6330.9|6336.7|6330.7|0
1623821680000|2021-06-16 05:34:40|6336.3|6330.3|6336.3|6330.3|6336.3|6330.3|6336.3|6330.3|0
1623821690000|2021-06-16 05:34:50|6336.2|6330.2|6336.2|6330.2|6336.2|6330.2|6336.2|6330.2|1
1623821700000|2021-06-16 05:35:00|6336|6330|6335.4|6329.4|6336|6330|6335.4|6329.4|3
1623821710000|2021-06-16 05:35:10|6335|6329|6333.7|6327.7|6335|6329|6333.7|6327.7|1
1623821720000|2021-06-16 05:35:20|6334.2|6328.2|6334.2|6328.2|6334.2|6328.2|6334.2|6328.2|2
1623821740000|2021-06-16 05:35:40|6334|6328|6330.7|6324.7|6334|6328|6330.7|6324.7|3
1623821810000|2021-06-16 05:36:50|6330.9|6324.9|6331.3|6325.3|6332.2|6326.2|6330.9|6324.9|1
1623821820000|2021-06-16 05:37:00|||||||||1
1623821850000|2021-06-16 05:37:30|6327.8|6321.8|6326.5|6320.5|6327.8|6321.8|6326.5|6320.5|6
1623821860000|2021-06-16 05:37:40|6326.6|6320.6|6326.6|6320.6|6326.6|6320.6|6326.5|6320.5|0
1623821870000|2021-06-16 05:37:50|6326.1|6320.1|6326.5|6320.5|6326.5|6320.5|6326.1|6320.1|1
1623821880000|2021-06-16 05:38:00|6326.1|6320.1|6326.6|6320.6|6326.6|6320.6|6326.1|6320.1|0
1623821890000|2021-06-16 05:38:10|6326.5|6320.5|6326.5|6320.5|6326.5|6320.5|6326.5|6320.5|0
1623821900000|2021-06-16 05:38:20|6326.6|6320.6|6326.6|6320.6|6326.6|6320.6|6326.6|6320.6|0
1623821920000|2021-06-16 05:38:40|6329.1|6323.1|6330.5|6324.5|6331.4|6324.5|6329.1|6321|3
1623821930000|2021-06-16 05:38:50|6330.9|6324.9|6331.4|6325.4|6331.4|6325.4|6330.9|6324.9|0
1623821940000|2021-06-16 05:39:00|6329.1|6323.1|6328.6|6322.6|6329.1|6323.1|6328.6|6322.6|1
1623821950000|2021-06-16 05:39:10|6328.3|6322.3|6328.3|6322.3|6328.6|6322.6|6328.3|6322.3|0
1623821970000|2021-06-16 05:39:30|6330.1|6320.1|6328.3|6322.3|6330.1|6322.3|6328.3|6320.1|0
1623821990000|2021-06-16 05:39:50|||||||||1
1623822000000|2021-06-16 05:40:00|6328.6|6322.6|6328.6|6322.6|6328.6|6322.6|6328.6|6322.6|0
1623822010000|2021-06-16 05:40:10|6327.1|6321.1|6326.3|6320.3|6327.1|6321.1|6326.1|6320.1|0
1623822050000|2021-06-16 05:40:50|6326.1|6320.1|6326.1|6320.1|6326.1|6320.1|6326.1|6320.1|0
1623822060000|2021-06-16 05:41:00|6326.3|6320.3|6326.9|6320.9|6326.9|6320.9|6326.3|6320.3|1
1623822080000|2021-06-16 05:41:20|6329.9|6319.9|6330.1|6324.1|6330.1|6324.1|6329.7|6319.9|1
1623822090000|2021-06-16 05:41:30|6328.6|6322.6|6327.8|6321.8|6328.6|6322.6|6327.8|6321.8|1
1623822100000|2021-06-16 05:41:40|6327|6321|6327|6321|6327|6321|6327|6321|0
1623822140000|2021-06-16 05:42:20|6323|6317|6323|6317|6323|6317|6322.9|6316.9|2
1623822150000|2021-06-16 05:42:30|6322.8|6316.8|6322|6316|6322.8|6316.8|6322|6316|0
1623822160000|2021-06-16 05:42:40|6322.9|6316.9|6323|6317|6323|6317|6322.9|6316.9|0
1623822180000|2021-06-16 05:43:00|6323.3|6317.3|6326.1|6320.1|6326.1|6320.1|6323.3|6317.3|11
1623822190000|2021-06-16 05:43:10|6326.4|6320.4|6327.5|6321.5|6327.5|6321.5|6326.4|6320.4|0
1623822200000|2021-06-16 05:43:20|6327.6|6321.6|6329|6323|6329|6323|6327.6|6321.6|0
1623822210000|2021-06-16 05:43:30|6328.5|6322.5|6328.5|6322.5|6328.5|6322.5|6328.5|6322.5|0
1623822220000|2021-06-16 05:43:40|6329|6323|6329|6323|6329|6323|6329|6323|0
1623822240000|2021-06-16 05:44:00|6328.5|6322.5|6326|6320|6328.5|6322.5|6326|6320|4
1623822250000|2021-06-16 05:44:10|6327.9|6317.9|6325.9|6319.9|6327.9|6319.9|6325.9|6317.9|1
1623822270000|2021-06-16 05:44:30|6325.8|6319.8|6325.8|6319.8|6325.9|6319.9|6325.8|6319.8|0
1623822290000|2021-06-16 05:44:50|6327.6|6317.6|6327.6|6317.6|6327.6|6317.6|6327.6|6317.6|1
1623822300000|2021-06-16 05:45:00|6325.9|6319.9|6325.9|6319.9|6325.9|6319.9|6325.9|6319.9|0
1623822320000|2021-06-16 05:45:20|6326.4|6316.4|6326.5|6316.5|6326.5|6316.5|6326.4|6316.4|1
1623822330000|2021-06-16 05:45:30|6324.6|6318.6|6324.6|6318.6|6324.6|6318.6|6324.6|6318.6|0
1623822350000|2021-06-16 05:45:50|6326.5|6316.5|6326.1|6320.1|6326.5|6320.1|6326.1|6316.5|0
1623822360000|2021-06-16 05:46:00|6326.5|6320.5|6327.9|6317.9|6327.9|6320.5|6326.5|6317.9|1
1623822370000|2021-06-16 05:46:10|6326.4|6316.4|6326.4|6316.4|6326.4|6316.4|6326.4|6316.4|0
1623822410000|2021-06-16 05:46:50|6326.3|6316.3|6324.4|6318.4|6326.3|6318.4|6324.4|6316.3|1
1623822420000|2021-06-16 05:47:00|6324.5|6318.5|6324.5|6318.5|6324.5|6318.5|6324.5|6318.5|0
1623822460000|2021-06-16 05:47:40|6324.6|6318.6|6325|6319|6325|6319|6324.6|6318.6|0
1623822470000|2021-06-16 05:47:50|6324.6|6318.6|6324.4|6318.4|6324.6|6318.6|6324.4|6318.4|1
1623822490000|2021-06-16 05:48:10|6324.5|6318.5|6324.5|6318.5|6324.5|6318.5|6324.5|6318.5|0
1623822500000|2021-06-16 05:48:20|6324.4|6318.4|6324.4|6318.4|6324.4|6318.4|6324.4|6318.4|1
1623822510000|2021-06-16 05:48:30|6326.2|6316.2|6326.2|6316.2|6326.2|6316.2|6326.2|6316.2|1
1623822520000|2021-06-16 05:48:40|6326.1|6316.1|6326.2|6316.2|6326.2|6316.2|6326.1|6316.1|5
1623822530000|2021-06-16 05:48:50|6326.1|6316.1|6322.9|6316.9|6326.1|6316.9|6322.9|6316.1|1
1623822540000|2021-06-16 05:49:00|6323|6317|6323|6317|6323.1|6317.1|6323|6317|7
1623822560000|2021-06-16 05:49:20|6323.1|6317.1|6323.1|6317.1|6323.1|6317.1|6323.1|6317.1|1
1623822570000|2021-06-16 05:49:30|6323.5|6317.5|6323.7|6317.7|6323.7|6317.7|6323.5|6317.5|0
1623822580000|2021-06-16 05:49:40|6322.7|6316.7|6322.7|6316.7|6322.7|6316.7|6322.7|6316.7|0
1623822590000|2021-06-16 05:49:50|6323.1|6317.1|6322.6|6316.6|6323.1|6317.1|6322.6|6316.6|6
1623822650000|2021-06-16 05:50:50|6322.7|6316.7|6322.7|6316.7|6322.9|6316.9|6322.7|6316.7|1
1623822660000|2021-06-16 05:51:00|6322.9|6316.9|6322.9|6316.9|6322.9|6316.9|6322.9|6316.9|0
1623822670000|2021-06-16 05:51:10|6322.7|6316.7|6322.9|6316.9|6322.9|6316.9|6322.7|6316.7|1
1623822680000|2021-06-16 05:51:20|6322.1|6316.1|6319.4|6313.4|6322.1|6316.1|6319.4|6313.4|33
1623822700000|2021-06-16 05:51:40|6313.1|6307.1|6311.1|6305.1|6313.1|6307.1|6311.1|6305.1|11
1623822710000|2021-06-16 05:51:50|6310.4|6304.4|6311.4|6305.4|6311.4|6305.4|6310.4|6304.4|2
1623822720000|2021-06-16 05:52:00|6314.1|6304.1|6315.6|6305.6|6315.6|6307.8|6312.2|6304.1|8
1623822730000|2021-06-16 05:52:10|6314.6|6308.6|6316.1|6306.1|6316.5|6308.6|6314.6|6306.1|3
1623822740000|2021-06-16 05:52:20|6311.6|6305.6|6311.4|6305.4|6311.8|6305.8|6311.4|6305.4|11
1623822750000|2021-06-16 05:52:30|6311.1|6305.1|6311.5|6305.5|6311.5|6305.5|6311.1|6305.1|0
1623822760000|2021-06-16 05:52:40|6311.9|6305.9|6310.9|6304.9|6311.9|6305.9|6310.9|6304.9|6
1623822770000|2021-06-16 05:52:50|6311|6305|6311.4|6305.4|6311.4|6305.4|6311|6305|8
1623822780000|2021-06-16 05:53:00|6312|6306|6312.5|6306.5|6314.7|6306.6|6312|6304.7|3
1623822810000|2021-06-16 05:53:30|6311.2|6305.2|6311.1|6305.1|6311.2|6305.2|6311.1|6305.1|1
1623822830000|2021-06-16 05:53:50|6311|6305|6310.6|6304.6|6311|6305|6310.6|6304.6|0
1623822840000|2021-06-16 05:54:00|6310.7|6304.7|6312.9|6306.9|6312.9|6306.9|6310.7|6304.7|1
1623822850000|2021-06-16 05:54:10|6310.2|6304.2|6308.5|6302.5|6310.4|6304.4|6308.5|6302.5|5
1623822860000|2021-06-16 05:54:20|6308.6|6302.6|6309.4|6303.4|6309.4|6303.4|6308.6|6302.6|0
1623822870000|2021-06-16 05:54:30|6309.2|6303.2|6310.4|6304.4|6310.5|6304.5|6309.2|6303.2|1
1623822880000|2021-06-16 05:54:40|6308.5|6302.5|6309.6|6303.6|6309.6|6303.6|6308.5|6302.5|1
1623822900000|2021-06-16 05:55:00|6309.2|6303.2|6308.8|6302.8|6309.2|6303.2|6308.8|6302.8|0
1623822910000|2021-06-16 05:55:10|6309|6303|6310|6304|6310|6304|6309|6303|0
1623822920000|2021-06-16 05:55:20|6310.3|6304.3|6310.3|6304.3|6310.3|6304.3|6310.3|6304.3|0
1623822930000|2021-06-16 05:55:30|6310.7|6304.7|6311|6305|6311|6305|6310.7|6304.7|2
1623822940000|2021-06-16 05:55:40|6312|6306|6312.2|6306.2|6312.5|6306.5|6312|6306|0
1623822950000|2021-06-16 05:55:50|6311.8|6305.8|6312.8|6306.8|6312.8|6306.8|6311.8|6305.8|2
1623822960000|2021-06-16 05:56:00|6313.2|6307.2|6316.6|6310.6|6316.6|6310.6|6313.2|6307.2|1
1623822970000|2021-06-16 05:56:10|6316.5|6310.5|6315.1|6309.1|6316.5|6310.5|6314.7|6308.7|4
1623822980000|2021-06-16 05:56:20|6315.2|6309.2|6315.2|6309.2|6315.2|6309.2|6315.2|6309.2|0
1623823010000|2021-06-16 05:56:50|6315.3|6309.3|6316.1|6306.1|6316.1|6309.3|6315.3|6306.1|1
1623823020000|2021-06-16 05:57:00|6315.7|6305.7|6315.1|6309.1|6315.7|6309.1|6313.9|6305.7|0
1623823030000|2021-06-16 05:57:10|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|0
1623823040000|2021-06-16 05:57:20|6315.2|6309.2|6315.2|6309.2|6315.2|6309.2|6315.2|6309.2|0
1623823050000|2021-06-16 05:57:30|6315.8|6309.8|6315.8|6309.8|6315.8|6309.8|6315.8|6309.8|0
1623823060000|2021-06-16 05:57:40|6315.9|6309.9|6317.6|6311.6|6317.6|6311.6|6315.9|6309.9|0
1623823070000|2021-06-16 05:57:50|6316.8|6310.8|6316.6|6310.6|6316.8|6310.8|6316.6|6310.6|1
1623823110000|2021-06-16 05:58:30|6317.6|6311.6|6317.6|6311.6|6317.6|6311.6|6317.6|6311.6|0
1623823120000|2021-06-16 05:58:40|6316.6|6310.6|6316.6|6310.6|6316.6|6310.6|6316.6|6310.6|1
1623823130000|2021-06-16 05:58:50|6317.8|6307.8|6315.2|6309.2|6317.8|6309.7|6314.1|6307.8|2
1623823160000|2021-06-16 05:59:20|6315.1|6309.1|6314.6|6308.6|6315.1|6309.1|6314.6|6308.6|0
1623823170000|2021-06-16 05:59:30|6315|6309|6317.2|6307.2|6317.2|6309|6315|6307.2|1
1623823190000|2021-06-16 05:59:50|6315.5|6309.5|6315.5|6309.5|6315.5|6309.5|6315.5|6309.5|0
1623823210000|2021-06-16 06:00:10|6316|6310|6317.5|6311.5|6317.5|6311.5|6316|6310|2
1623823230000|2021-06-16 06:00:30|6317.4|6311.4|6319.6|6313.6|6319.6|6313.6|6317.4|6311.4|1
1623823240000|2021-06-16 06:00:40|6319.9|6313.9|6319.9|6313.9|6319.9|6313.9|6319.9|6313.9|0
1623823250000|2021-06-16 06:00:50|6320.1|6314.1|6320.9|6314.9|6321.2|6315.2|6320.1|6314.1|2
1623823260000|2021-06-16 06:01:00|6320.6|6314.6|6320.6|6314.6|6320.6|6314.6|6320.6|6314.6|0
1623823270000|2021-06-16 06:01:10|6320.9|6314.9|6320.9|6314.9|6320.9|6314.9|6320.9|6314.9|0
1623823280000|2021-06-16 06:01:20|6320.7|6314.7|6322.2|6312.2|6322.2|6314.7|6320.7|6312.2|1
1623823290000|2021-06-16 06:01:30|6320.9|6310.9|6320.9|6310.9|6320.9|6310.9|6320.9|6310.9|2
1623823300000|2021-06-16 06:01:40|6320.1|6310.1|6318.7|6308.7|6320.4|6310.4|6318.7|6308.7|4
1623823310000|2021-06-16 06:01:50|6321.1|6306.1|6318.5|6308.5|6321.1|6308.5|6318.5|6306.1|4
1623823320000|2021-06-16 06:02:00|6316.8|6310.8|6316.8|6310.8|6316.8|6310.8|6316.8|6310.8|0
1623823350000|2021-06-16 06:02:30|6318.6|6308.6|6315.7|6309.7|6318.6|6309.7|6315.7|6307.7|4
1623823360000|2021-06-16 06:02:40|6314.8|6308.8|6314.2|6308.2|6314.8|6308.8|6313.8|6307.8|0
1623823370000|2021-06-16 06:02:50|6314.8|6308.8|6314.5|6308.5|6314.8|6308.8|6313.7|6307.7|5
1623823380000|2021-06-16 06:03:00|6314|6308|6312.5|6306.5|6314|6308|6312.5|6306.5|2
1623823390000|2021-06-16 06:03:10|||||||||1
1623823400000|2021-06-16 06:03:20|6312.6|6306.6|6312.6|6306.6|6312.6|6306.6|6312.6|6306.6|4
1623823410000|2021-06-16 06:03:30|||||||||2
1623823430000|2021-06-16 06:03:50|6312.1|6306.1|6312.1|6306.1|6312.1|6306.1|6312.1|6306.1|2
1623823440000|2021-06-16 06:04:00|6312.5|6306.5|6313|6307|6313|6307|6312.5|6306.5|0
1623823450000|2021-06-16 06:04:10|6313.3|6307.3|6313.3|6307.3|6313.3|6307.3|6312.8|6306.8|4
1623823460000|2021-06-16 06:04:20|6312.8|6306.8|6312.8|6306.8|6312.8|6306.8|6312.4|6306.4|3
1623823470000|2021-06-16 06:04:30|6312.9|6306.9|6312.9|6306.9|6312.9|6306.9|6312.9|6306.9|0
1623823500000|2021-06-16 06:05:00|6312.6|6306.6|6313.4|6307.4|6313.4|6307.4|6312.6|6306.6|0
1623823510000|2021-06-16 06:05:10|6312.7|6306.7|6312.3|6306.3|6312.8|6306.8|6312.2|6306.2|2
1623823520000|2021-06-16 06:05:20|6312.8|6306.8|6312.3|6306.3|6312.8|6306.8|6312.3|6306.3|0
1623823530000|2021-06-16 06:05:30|6312.8|6306.8|6312.7|6306.7|6312.8|6306.8|6312.7|6306.7|0
1623823540000|2021-06-16 06:05:40|6312.3|6306.3|6312.3|6306.3|6312.8|6306.8|6312.3|6306.3|0
1623823550000|2021-06-16 06:05:50|||||||||1
1623823560000|2021-06-16 06:06:00|6312.7|6306.7|6312.9|6306.9|6312.9|6306.9|6312.7|6306.7|0
1623823570000|2021-06-16 06:06:10|6312.3|6306.3|6312.3|6306.3|6312.3|6306.3|6312.3|6306.3|1
1623823590000|2021-06-16 06:06:30|6312.8|6306.8|6312.8|6306.8|6312.8|6306.8|6312.8|6306.8|1
1623823620000|2021-06-16 06:07:00|6312.7|6306.7|6313.2|6307.2|6313.2|6307.2|6312.7|6306.7|2
1623823650000|2021-06-16 06:07:30|6314|6308|6315.8|6309.8|6315.8|6309.8|6314|6308|4
1623823670000|2021-06-16 06:07:50|6315.9|6309.9|6314.8|6308.8|6315.9|6309.9|6314.8|6308.8|1
1623823680000|2021-06-16 06:08:00|6315.2|6309.2|6315.3|6309.3|6315.3|6309.3|6315.2|6309.2|0
1623823710000|2021-06-16 06:08:30|6313.7|6307.7|6314.1|6308.1|6314.1|6308.1|6313.7|6307.7|1
1623823720000|2021-06-16 06:08:40|6313.3|6307.3|6313.2|6307.2|6313.3|6307.3|6313.2|6307.2|0
1623823730000|2021-06-16 06:08:50|6313.1|6307.1|6313.1|6307.1|6313.1|6307.1|6313.1|6307.1|1
1623823740000|2021-06-16 06:09:00|6313.2|6307.2|6313.2|6307.2|6313.2|6307.2|6313.2|6307.2|0
1623823750000|2021-06-16 06:09:10|6312.6|6306.6|6313.1|6307.1|6313.2|6307.2|6312.6|6306.6|3
1623823780000|2021-06-16 06:09:40|6313.6|6307.6|6313.6|6307.6|6313.6|6307.6|6313.6|6307.6|1
1623823790000|2021-06-16 06:09:50|6313.2|6307.2|6313.1|6307.1|6313.2|6307.2|6313.1|6307.1|1
1623823800000|2021-06-16 06:10:00|6313.8|6307.8|6314.3|6308.3|6314.3|6308.3|6313.8|6307.8|1
1623823810000|2021-06-16 06:10:10|6313.5|6307.5|6312.9|6306.9|6315.6|6308.3|6312.9|6305.2|3
1623823820000|2021-06-16 06:10:20|6315.6|6305.6|6314.1|6308.1|6315.6|6308.1|6313.7|6305.6|4
1623823840000|2021-06-16 06:10:40|||||||||1
1623823850000|2021-06-16 06:10:50|6314|6308|6314|6308|6314|6308|6314|6308|0
1623823860000|2021-06-16 06:11:00|6314.2|6308.2|6314.4|6308.4|6314.4|6308.4|6314.2|6308.2|0
1623823870000|2021-06-16 06:11:10|6314.3|6308.3|6313.8|6307.8|6314.3|6308.3|6311.8|6305.8|2
1623823880000|2021-06-16 06:11:20|6313.2|6307.2|6312.2|6306.2|6313.2|6307.2|6310.8|6304.8|15
1623823900000|2021-06-16 06:11:40|6312|6306|6312|6306|6312|6306|6312|6306|1
1623823920000|2021-06-16 06:12:00|6312.2|6306.2|6312|6306|6312.2|6306.2|6312|6306|1
1623823940000|2021-06-16 06:12:20|6310.8|6304.8|6312|6306|6312|6306|6310.8|6304.8|3
1623823950000|2021-06-16 06:12:30|||||||||2
1623823960000|2021-06-16 06:12:40|6311.9|6305.9|6311.5|6305.5|6311.9|6305.9|6311.5|6305.5|0
1623823980000|2021-06-16 06:13:00|6311.7|6305.7|6312.4|6306.4|6312.5|6306.5|6311.7|6305.7|2
1623823990000|2021-06-16 06:13:10|6312.9|6306.9|6312.9|6306.9|6312.9|6306.9|6312.9|6306.9|1
1623824000000|2021-06-16 06:13:20|6312.8|6306.8|6312.9|6306.9|6312.9|6306.9|6312.8|6306.8|0
1623824010000|2021-06-16 06:13:30|6313.7|6307.7|6313.4|6307.4|6313.7|6307.7|6313|6307|1
1623824020000|2021-06-16 06:13:40|6313.9|6307.9|6313|6307|6313.9|6307.9|6313|6307|4
1623824030000|2021-06-16 06:13:50|6312.9|6306.9|6312.9|6306.9|6312.9|6306.9|6312.9|6306.9|0
1623824040000|2021-06-16 06:14:00|6313|6307|6312.9|6306.9|6313|6307|6312.9|6306.9|1
1623824050000|2021-06-16 06:14:10|6313|6307|6313|6307|6313|6307|6313|6307|0
1623824060000|2021-06-16 06:14:20|6312.1|6306.1|6312.5|6306.5|6312.5|6306.5|6312.1|6306.1|3
1623824070000|2021-06-16 06:14:30|6312.4|6306.4|6310.8|6304.8|6312.4|6306.4|6310.8|6304.8|1
1623824080000|2021-06-16 06:14:40|6309.5|6303.5|6309.5|6303.5|6309.5|6303.5|6309.5|6303.5|0
1623824090000|2021-06-16 06:14:50|6307.5|6301.5|6308.8|6302.8|6308.8|6302.8|6307.5|6301.5|0
1623824100000|2021-06-16 06:15:00|6308.3|6302.3|6308|6302|6308.3|6302.3|6306.5|6300.5|9
1623824110000|2021-06-16 06:15:10|6307.9|6301.9|6307.1|6301.1|6307.9|6301.9|6307.1|6301.1|0
1623824160000|2021-06-16 06:16:00|6307|6301|6307.6|6301.6|6307.6|6301.6|6307|6301|0
1623824170000|2021-06-16 06:16:10|6306.9|6300.9|6306.9|6300.9|6306.9|6300.9|6306.9|6300.9|0
1623824190000|2021-06-16 06:16:30|6307|6301|6307.4|6301.4|6307.4|6301.4|6307|6301|0
1623824200000|2021-06-16 06:16:40|6308.4|6302.4|6308.4|6302.4|6308.9|6302.9|6308.4|6302.4|2
1623824210000|2021-06-16 06:16:50|6308.3|6302.3|6306.2|6300.2|6308.3|6302.3|6305|6299|2
1623824220000|2021-06-16 06:17:00|6307.4|6301.4|6306.9|6300.9|6307.4|6301.4|6306.9|6300.9|2
1623824230000|2021-06-16 06:17:10|6305.6|6299.6|6305.6|6299.6|6305.6|6299.6|6305.6|6299.6|0
1623824240000|2021-06-16 06:17:20|6305.4|6299.4|6305.6|6299.6|6305.8|6299.8|6304.6|6298.6|2
1623824250000|2021-06-16 06:17:30|6306.4|6300.4|6306.5|6300.5|6307.3|6301.3|6306.4|6300.4|5
1623824260000|2021-06-16 06:17:40|6306.4|6300.4|6306.4|6300.4|6306.4|6300.4|6306.4|6300.4|4
1623824280000|2021-06-16 06:18:00|6305.6|6299.6|6303.9|6297.9|6305.7|6299.7|6303.1|6297.1|29
1623824290000|2021-06-16 06:18:10|6304|6298|6303.5|6297.5|6304|6298|6303.5|6297.5|2
1623824300000|2021-06-16 06:18:20|6303.6|6297.6|6300.3|6294.3|6303.6|6297.6|6300.3|6294.3|7
1623824310000|2021-06-16 06:18:30|6300.6|6294.6|6299.1|6289.1|6300.6|6294.6|6299.1|6289.1|10
1623824320000|2021-06-16 06:18:40|6296.5|6290.5|6296.1|6290.1|6296.5|6290.5|6296.1|6290.1|2
1623824330000|2021-06-16 06:18:50|6296.5|6290.5|6296.3|6290.3|6296.6|6290.6|6296.1|6290.1|0
1623824340000|2021-06-16 06:19:00|6296.1|6290.1|6296.1|6290.1|6296.3|6290.3|6296.1|6290.1|19
1623824350000|2021-06-16 06:19:10|||||||||2
1623824360000|2021-06-16 06:19:20|6295.9|6289.9|6296.1|6290.1|6296.1|6290.1|6295.9|6289.9|0
1623824370000|2021-06-16 06:19:30|6296|6290|6296.6|6290.6|6296.6|6290.6|6295.9|6289.9|1
1623824390000|2021-06-16 06:19:50|6298|6292|6299|6293|6300.4|6294.4|6297.9|6291.9|11
1623824400000|2021-06-16 06:20:00|6299.4|6293.4|6300.3|6294.3|6300.4|6294.4|6299.4|6293.4|0
1623824410000|2021-06-16 06:20:10|6300.4|6294.4|6300.5|6294.5|6300.5|6294.5|6300.4|6294.4|1
1623824420000|2021-06-16 06:20:20|6300.4|6294.4|6300|6294|6300.4|6294.4|6299.5|6293.5|0
1623824430000|2021-06-16 06:20:30|6301.8|6295.8|6301.6|6295.6|6301.8|6295.8|6301.6|6295.6|0
1623824440000|2021-06-16 06:20:40|6301|6295|6298.3|6292.3|6301|6295|6297.9|6291.9|4
1623824450000|2021-06-16 06:20:50|6297.9|6291.9|6297.5|6291.5|6297.9|6291.9|6297.5|6291.5|0
1623824460000|2021-06-16 06:21:00|6297.3|6291.3|6297.3|6291.3|6297.4|6291.4|6297.3|6291.3|5
1623824470000|2021-06-16 06:21:10|6297.1|6291.1|6296.4|6290.4|6297.3|6291.3|6296.4|6290.4|0
1623824480000|2021-06-16 06:21:20|6296.1|6290.1|6294.7|6288.7|6296.1|6290.1|6294.7|6288.7|1
1623824490000|2021-06-16 06:21:30|6295.2|6289.2|6295.1|6289.1|6295.2|6289.2|6295|6289|3
1623824500000|2021-06-16 06:21:40|6295|6289|6295|6289|6295.1|6289.1|6295|6289|0
1623824520000|2021-06-16 06:22:00|6295.1|6289.1|6297.2|6291.2|6297.2|6291.2|6295.1|6289.1|8
1623824530000|2021-06-16 06:22:10|6297.7|6291.7|6298.2|6292.2|6298.3|6292.3|6297.7|6291.7|0
1623824550000|2021-06-16 06:22:30|6298.3|6292.3|6298.3|6292.3|6298.3|6292.3|6298.3|6292.3|1
1623824560000|2021-06-16 06:22:40|6298.8|6292.8|6297.8|6291.8|6298.8|6292.8|6297.8|6291.8|1
1623824570000|2021-06-16 06:22:50|6296.1|6290.1|6295|6289|6296.1|6290.1|6295|6289|3
1623824580000|2021-06-16 06:23:00|6294.8|6288.8|6294.8|6288.8|6294.8|6288.8|6294.8|6288.8|0
1623824590000|2021-06-16 06:23:10|6295|6289|6294.8|6288.8|6295|6289|6294.8|6288.8|1
1623824600000|2021-06-16 06:23:20|6294.7|6288.7|6295.1|6289.1|6295.1|6289.1|6294.7|6288.7|1
1623824610000|2021-06-16 06:23:30|||||||||1
1623824620000|2021-06-16 06:23:40|6294.6|6288.6|6294.8|6288.8|6294.8|6288.8|6294.6|6288.6|1
1623824630000|2021-06-16 06:23:50|6294.7|6288.7|6294.7|6288.7|6294.7|6288.7|6294.7|6288.7|2
1623824640000|2021-06-16 06:24:00|6294.6|6288.6|6294.8|6288.8|6294.8|6288.8|6294.6|6288.6|0
1623824660000|2021-06-16 06:24:20|6294.7|6288.7|6294.7|6288.7|6294.7|6288.7|6294.7|6288.7|0
1623824670000|2021-06-16 06:24:30|6295.2|6289.2|6294.5|6288.5|6295.2|6289.2|6293.8|6287.8|1
1623824690000|2021-06-16 06:24:50|6294.6|6288.6|6294.6|6288.6|6294.6|6288.6|6294.6|6288.6|0
1623824700000|2021-06-16 06:25:00|6294.7|6288.7|6295.8|6289.8|6295.8|6289.8|6294.7|6288.7|5
1623824730000|2021-06-16 06:25:30|6295.9|6289.9|6296.2|6290.2|6296.2|6290.2|6295.9|6289.9|0
1623824740000|2021-06-16 06:25:40|6296.7|6290.7|6295.9|6289.9|6296.7|6290.7|6295.9|6289.9|4
1623824750000|2021-06-16 06:25:50|6296.6|6290.6|6297.2|6291.2|6297.3|6291.3|6296.6|6290.6|1
1623824760000|2021-06-16 06:26:00|6296.8|6290.8|6296.9|6290.9|6297.3|6291.3|6296.8|6290.8|1
1623824770000|2021-06-16 06:26:10|6297.2|6291.2|6296.9|6290.9|6297.2|6291.2|6296.8|6290.8|2
1623824780000|2021-06-16 06:26:20|6296.8|6290.8|6296.7|6290.7|6296.9|6290.9|6296.2|6290.2|2
1623824790000|2021-06-16 06:26:30|6296.6|6290.6|6296.6|6290.6|6296.6|6290.6|6296.6|6290.6|0
1623824800000|2021-06-16 06:26:40|6296.2|6290.2|6295.7|6289.7|6296.2|6290.2|6295.7|6289.7|1
1623824810000|2021-06-16 06:26:50|6296.8|6290.8|6296.4|6290.4|6296.8|6290.8|6296.1|6290.1|3
1623824820000|2021-06-16 06:27:00|6296.1|6290.1|6296.4|6290.4|6296.6|6290.6|6296.1|6290.1|0
1623824830000|2021-06-16 06:27:10|6296.1|6290.1|6296.6|6290.6|6296.8|6290.8|6296.1|6290.1|3
1623824840000|2021-06-16 06:27:20|6296.7|6290.7|6296.2|6290.2|6296.7|6290.7|6296.2|6290.2|0
1623824850000|2021-06-16 06:27:30|6296.6|6290.6|6296.9|6290.9|6296.9|6290.9|6296.2|6290.2|2
1623824860000|2021-06-16 06:27:40|6296.8|6290.8|6296.9|6290.9|6296.9|6290.9|6296.7|6290.7|1
1623824880000|2021-06-16 06:28:00|6297.4|6291.4|6299.3|6293.3|6299.3|6293.3|6297.4|6291.4|2
1623824890000|2021-06-16 06:28:10|6299.7|6293.7|6301.8|6295.8|6301.8|6295.8|6299.7|6293.7|6
1623824900000|2021-06-16 06:28:20|6301.4|6295.4|6302.2|6296.2|6302.7|6296.7|6301.3|6295.3|6
1623824910000|2021-06-16 06:28:30|6302.7|6296.7|6302.7|6296.7|6302.8|6296.8|6302.5|6296.5|1
1623824920000|2021-06-16 06:28:40|6302.5|6296.5|6302|6296|6302.5|6296.5|6302|6296|1
1623824930000|2021-06-16 06:28:50|6302.2|6296.2|6302.2|6296.2|6302.2|6296.2|6302.2|6296.2|1
1623824940000|2021-06-16 06:29:00|6302.7|6296.7|6302.7|6296.7|6302.7|6296.7|6302.7|6296.7|1
1623824960000|2021-06-16 06:29:20|6302.8|6296.8|6304|6298|6304|6298|6302.8|6296.8|0
1623824970000|2021-06-16 06:29:30|6304.4|6298.4|6304.4|6298.4|6304.8|6298.8|6304.4|6298.4|3
1623824990000|2021-06-16 06:29:50|6304.9|6298.9|6305.5|6299.5|6305.5|6299.5|6304.9|6298.9|2
1623825000000|2021-06-16 06:30:00|6305.4|6299.4|6305.4|6299.4|6305.7|6299.7|6304.4|6298.4|2
1623825010000|2021-06-16 06:30:10|6305.8|6299.8|6307.2|6301.2|6307.2|6301.2|6305.8|6299.8|0
1623825020000|2021-06-16 06:30:20|6307|6301|6307.5|6301.5|6308.2|6302.2|6306.7|6300.7|14
1623825030000|2021-06-16 06:30:30|6307.4|6301.4|6307.5|6301.5|6307.5|6301.5|6307.4|6301.4|0
1623825040000|2021-06-16 06:30:40|6307.4|6301.4|6307.4|6301.4|6307.4|6301.4|6307.4|6301.4|0
1623825050000|2021-06-16 06:30:50|6307.7|6301.7|6308.3|6302.3|6308.3|6302.3|6307.4|6301.4|4
1623825060000|2021-06-16 06:31:00|6308.2|6302.2|6305.6|6299.6|6308.3|6302.3|6305.6|6299.6|7
1623825070000|2021-06-16 06:31:10|6305.4|6299.4|6306.6|6300.6|6307.3|6300.6|6305.4|6296.9|0
1623825080000|2021-06-16 06:31:20|6306.7|6300.7|6306.7|6300.7|6306.7|6300.7|6306.7|6300.7|0
1623825090000|2021-06-16 06:31:30|6306.8|6300.8|6309.1|6303.1|6309.4|6303.4|6306.8|6300.8|5
1623825100000|2021-06-16 06:31:40|6309.5|6303.5|6308.1|6302.1|6309.5|6303.5|6308.1|6302.1|1
1623825120000|2021-06-16 06:32:00|6307.7|6301.7|6306.1|6300.1|6307.7|6301.7|6306.1|6300.1|30
1623825130000|2021-06-16 06:32:10|6306.6|6300.6|6306.9|6300.9|6306.9|6300.9|6306.6|6300.6|1
1623825150000|2021-06-16 06:32:30|||||||||2
1623825170000|2021-06-16 06:32:50|||||||||1
1623825180000|2021-06-16 06:33:00|6307.4|6301.4|6307.4|6301.4|6307.4|6301.4|6307.4|6301.4|1
1623825190000|2021-06-16 06:33:10|6307.9|6301.9|6307.9|6301.9|6307.9|6301.9|6307.9|6301.9|0
1623825200000|2021-06-16 06:33:20|6307.6|6301.6|6306.6|6300.6|6307.6|6301.6|6306.3|6300.3|2
1623825210000|2021-06-16 06:33:30|6306.2|6300.2|6300.2|6294.2|6306.2|6300.2|6300.2|6294.2|9
1623825230000|2021-06-16 06:33:50|6300.4|6294.4|6300.9|6294.9|6300.9|6294.9|6300.4|6294.4|6
1623825240000|2021-06-16 06:34:00|6301.4|6295.4|6302.9|6296.9|6302.9|6296.9|6301.4|6295.4|3
1623825250000|2021-06-16 06:34:10|6303.3|6297.3|6302.6|6296.6|6303.3|6297.3|6302.6|6296.6|1
1623825260000|2021-06-16 06:34:20|6303.1|6297.1|6303.2|6297.2|6303.2|6297.2|6303.1|6297.1|2
1623825270000|2021-06-16 06:34:30|6303.7|6297.7|6303.7|6297.7|6303.7|6297.7|6303.7|6297.7|0
1623825290000|2021-06-16 06:34:50|6303.6|6297.6|6302.7|6296.7|6303.6|6297.6|6302.6|6296.6|1
1623825300000|2021-06-16 06:35:00|6303.1|6297.1|6302.5|6296.5|6303.6|6297.6|6302.5|6296.5|1
1623825310000|2021-06-16 06:35:10|6302.8|6296.8|6302.5|6296.5|6302.8|6296.8|6302.5|6296.5|2
1623825320000|2021-06-16 06:35:20|6303|6297|6301.8|6295.8|6303|6297|6301.8|6295.8|1
1623825330000|2021-06-16 06:35:30|6301.5|6295.5|6301.5|6295.5|6301.5|6295.5|6301.5|6295.5|0
1623825340000|2021-06-16 06:35:40|6301.8|6295.8|6300.1|6294.1|6301.8|6295.8|6300.1|6294.1|1
1623825350000|2021-06-16 06:35:50|6299.7|6293.7|6299.7|6293.7|6299.7|6293.7|6299.7|6293.7|0
1623825360000|2021-06-16 06:36:00|6299.5|6293.5|6300.3|6294.3|6300.3|6294.3|6299.5|6293.5|8
1623825370000|2021-06-16 06:36:10|6300.4|6294.4|6300.9|6294.9|6301.1|6295.1|6300.4|6294.4|1
1623825380000|2021-06-16 06:36:20|6300.6|6294.6|6300.9|6294.9|6301.1|6295.1|6300.6|6294.6|1
1623825410000|2021-06-16 06:36:50|6300.6|6294.6|6296.5|6290.5|6300.6|6294.6|6296.5|6290.5|24
1623825420000|2021-06-16 06:37:00|6296.1|6290.1|6297.3|6291.3|6297.3|6291.3|6296.1|6290.1|2
1623825430000|2021-06-16 06:37:10|6298.4|6292.4|6298.4|6292.4|6298.4|6292.4|6298.3|6292.3|1
1623825440000|2021-06-16 06:37:20|6298.9|6292.9|6297.7|6291.7|6298.9|6292.9|6297.6|6291.6|2
1623825450000|2021-06-16 06:37:30|6297.3|6291.3|6296.1|6290.1|6297.3|6291.3|6296.1|6290.1|2
1623825460000|2021-06-16 06:37:40|6296.5|6290.5|6292|6286|6297.2|6291.2|6292|6286|66
1623825470000|2021-06-16 06:37:50|6290.2|6284.2|6290.1|6284.1|6290.2|6284.2|6290.1|6284.1|12
1623825480000|2021-06-16 06:38:00|6290.2|6284.2|6290.1|6284.1|6290.4|6284.4|6290.1|6284.1|3
1623825490000|2021-06-16 06:38:10|6290.2|6284.2|6290.2|6284.2|6290.2|6284.2|6290.2|6284.2|2
1623825500000|2021-06-16 06:38:20|6290.5|6284.5|6293.2|6287.2|6293.2|6287.2|6290.5|6284.5|2
1623825510000|2021-06-16 06:38:30|6292.5|6286.5|6292.5|6286.5|6292.6|6286.6|6292.5|6286.5|5
1623825520000|2021-06-16 06:38:40|6291.7|6285.7|6291.7|6285.7|6291.7|6285.7|6291.7|6285.7|0
1623825530000|2021-06-16 06:38:50|6292.7|6286.7|6292.1|6286.1|6292.7|6286.7|6292.1|6286.1|1
1623825540000|2021-06-16 06:39:00|6292.2|6286.2|6292.2|6286.2|6292.2|6286.2|6292.2|6286.2|0
1623825550000|2021-06-16 06:39:10|||||||||1
1623825560000|2021-06-16 06:39:20|6291.7|6285.7|6291|6285|6291.7|6285.7|6291|6285|3
1623825580000|2021-06-16 06:39:40|6291.1|6285.1|6291.1|6285.1|6291.1|6285.1|6291.1|6285.1|0
1623825590000|2021-06-16 06:39:50|6291|6285|6291|6285|6291|6285|6291|6285|3
1623825610000|2021-06-16 06:40:10|6290.7|6284.7|6290.7|6284.7|6290.7|6284.7|6290.7|6284.7|2
1623825630000|2021-06-16 06:40:30|6291.9|6285.9|6296.1|6290.1|6296.1|6290.1|6291.9|6285.9|20
1623825640000|2021-06-16 06:40:40|6294.3|6288.3|6294.3|6288.3|6294.3|6288.3|6294.3|6288.3|9
1623825650000|2021-06-16 06:40:50|6294.4|6288.4|6295.1|6289.1|6295.1|6289.1|6294.4|6288.4|1
1623825660000|2021-06-16 06:41:00|6295.6|6289.6|6302.6|6296.6|6303.5|6297.5|6295.6|6289.6|9
1623825670000|2021-06-16 06:41:10|6301.6|6295.6|6302.1|6296.1|6302.1|6296.1|6301.6|6295.6|0
1623825680000|2021-06-16 06:41:20|6301.7|6295.7|6301.6|6295.6|6301.7|6295.7|6301.6|6295.6|1
1623825690000|2021-06-16 06:41:30|6301.4|6295.4|6301.4|6295.4|6301.4|6295.4|6301.4|6295.4|0
1623825720000|2021-06-16 06:42:00|6302.1|6296.1|6296.9|6290.9|6302.1|6296.1|6296.2|6290.2|4
1623825730000|2021-06-16 06:42:10|6297.4|6291.4|6298.4|6292.4|6298.4|6292.4|6297.4|6291.4|0
1623825740000|2021-06-16 06:42:20|6299.8|6293.8|6299.8|6293.8|6299.8|6293.8|6299.8|6293.8|4
1623825750000|2021-06-16 06:42:30|6299.3|6293.3|6299.2|6293.2|6299.3|6293.3|6299.2|6293.2|0
1623825760000|2021-06-16 06:42:40|6298.8|6292.8|6299.2|6293.2|6299.2|6293.2|6298.8|6292.8|0
1623825770000|2021-06-16 06:42:50|6298.8|6292.8|6297.9|6291.9|6298.8|6292.8|6297.9|6291.9|0
1623825780000|2021-06-16 06:43:00|6298|6292|6298|6292|6298|6292|6298|6292|0
1623825800000|2021-06-16 06:43:20|6298.2|6292.2|6298.9|6292.9|6298.9|6292.9|6298.2|6292.2|0
1623825810000|2021-06-16 06:43:30|6299.4|6293.4|6299.4|6293.4|6299.4|6293.4|6299.4|6293.4|0
1623825820000|2021-06-16 06:43:40|6300.9|6294.9|6300.9|6294.9|6300.9|6294.9|6300.9|6294.9|2
1623825830000|2021-06-16 06:43:50|6300.4|6294.4|6300.9|6294.9|6301.4|6295.4|6300.4|6294.4|1
1623825840000|2021-06-16 06:44:00|6300.5|6294.5|6299.1|6293.1|6300.9|6294.9|6299.1|6293.1|3
1623825850000|2021-06-16 06:44:10|6298.3|6292.3|6297.8|6291.8|6298.3|6292.3|6297.8|6291.8|0
1623825860000|2021-06-16 06:44:20|6300.9|6290.9|6300.9|6290.9|6300.9|6290.9|6300.9|6290.9|1
1623825870000|2021-06-16 06:44:30|6298.8|6292.8|6299.4|6293.4|6299.4|6293.4|6298.7|6292.7|0
1623825900000|2021-06-16 06:45:00|6301.4|6295.4|6302.4|6296.4|6302.4|6296.4|6301.4|6295.4|1
1623825910000|2021-06-16 06:45:10|6302.7|6296.7|6303.8|6297.8|6304|6298|6302.7|6296.7|2
1623825920000|2021-06-16 06:45:20|6303.3|6297.3|6303|6297|6303.3|6297.3|6303|6297|1
1623825930000|2021-06-16 06:45:30|6302.9|6296.9|6303|6297|6303|6297|6302.9|6296.9|0
1623825950000|2021-06-16 06:45:50|6303.4|6297.4|6303.4|6297.4|6303.4|6297.4|6303.4|6297.4|0
1623825960000|2021-06-16 06:46:00|6302.7|6296.7|6303.5|6297.5|6303.5|6297.5|6302.7|6296.7|0
1623825990000|2021-06-16 06:46:30|6305.7|6299.7|6306.7|6300.7|6306.7|6300.7|6305.7|6299.7|2
1623826000000|2021-06-16 06:46:40|6306.9|6300.9|6306.9|6300.9|6306.9|6300.9|6306.9|6300.9|1
1623826010000|2021-06-16 06:46:50|6308.1|6302.1|6307.3|6301.3|6310.3|6304.3|6307.3|6301.3|2
1623826020000|2021-06-16 06:47:00|6307.8|6301.8|6307.6|6301.6|6308.5|6302.5|6307.6|6301.6|2
1623826050000|2021-06-16 06:47:30|6307.8|6301.8|6304.8|6298.8|6308.1|6302.1|6304.8|6298.8|3
1623826060000|2021-06-16 06:47:40|6304.6|6298.6|6303.8|6297.8|6304.6|6298.6|6303.8|6297.8|0
1623826070000|2021-06-16 06:47:50|6303.6|6297.6|6303.5|6297.5|6303.6|6297.6|6303.5|6297.5|1
1623826080000|2021-06-16 06:48:00|6302.8|6296.8|6303.3|6297.3|6303.3|6297.3|6302.8|6296.8|0
1623826090000|2021-06-16 06:48:10|6303.1|6297.1|6302.8|6296.8|6303.1|6297.1|6302.8|6296.8|1
1623826100000|2021-06-16 06:48:20|6303.3|6297.3|6303.3|6297.3|6303.3|6297.3|6303.3|6297.3|0
1623826130000|2021-06-16 06:48:50|6302.8|6296.8|6302.8|6296.8|6302.8|6296.8|6302.8|6296.8|2
1623826160000|2021-06-16 06:49:20|6303.5|6297.5|6307.1|6292.1|6307.1|6297.5|6303.5|6292.1|4
1623826170000|2021-06-16 06:49:30|6307.3|6292.3|6307.1|6292.1|6307.3|6298|6304|6292.1|1
1623826190000|2021-06-16 06:49:50|6307.3|6292.3|6307.1|6292.1|6307.3|6292.3|6306.8|6291.8|1
1623826200000|2021-06-16 06:50:00|6306.8|6291.8|6304.1|6294.1|6307.3|6294.9|6304.1|6291.8|0
1623826210000|2021-06-16 06:50:10|6303.8|6293.8|6300.8|6294.8|6303.8|6294.8|6300.8|6293.6|1
1623826220000|2021-06-16 06:50:20|6297.4|6291.4|6296.3|6290.3|6297.4|6291.4|6296.3|6290.3|2
1623826230000|2021-06-16 06:50:30|6296.7|6290.7|6297.4|6291.4|6297.4|6291.4|6296.3|6290.3|2
1623826240000|2021-06-16 06:50:40|6297.8|6291.8|6297.8|6291.8|6297.8|6291.8|6297.8|6291.8|0
1623826250000|2021-06-16 06:50:50|6299.3|6293.3|6299.8|6293.8|6300.3|6294.3|6299.3|6293.3|2
1623826260000|2021-06-16 06:51:00|6300.3|6294.3|6300.3|6294.3|6300.3|6294.3|6300.3|6294.3|0
1623826290000|2021-06-16 06:51:30|||||||||1
1623826300000|2021-06-16 06:51:40|||||||||1
1623826320000|2021-06-16 06:52:00|6300.4|6294.4|6300.8|6294.8|6300.8|6294.8|6300.4|6294.4|0
1623826330000|2021-06-16 06:52:10|6301.3|6295.3|6303.9|6297.9|6303.9|6297.9|6301.3|6295.3|3
1623826340000|2021-06-16 06:52:20|6303.2|6297.2|6303.2|6297.2|6303.2|6297.2|6303.2|6297.2|0
1623826350000|2021-06-16 06:52:30|6303.5|6297.5|6302.5|6296.5|6303.5|6297.5|6302.5|6296.5|6
1623826360000|2021-06-16 06:52:40|6302.4|6296.4|6302.8|6296.8|6303.2|6297.2|6302.4|6296.4|0
1623826370000|2021-06-16 06:52:50|6301.8|6295.8|6301.8|6295.8|6301.8|6295.8|6301.8|6295.8|3
1623826380000|2021-06-16 06:53:00|6303.5|6297.5|6303.5|6297.5|6304|6298|6303.5|6297.5|17
1623826390000|2021-06-16 06:53:10|6302.9|6296.9|6303.3|6297.3|6303.6|6297.6|6302.9|6296.9|0
1623826400000|2021-06-16 06:53:20|6302.8|6296.8|6303.3|6297.3|6303.3|6297.3|6302.8|6296.8|0
1623826410000|2021-06-16 06:53:30|6303.1|6297.1|6302.5|6296.5|6303.1|6297.1|6302.5|6296.5|4
1623826430000|2021-06-16 06:53:50|6304.4|6294.4|6304.4|6294.4|6304.4|6294.4|6304.4|6294.4|1
1623826440000|2021-06-16 06:54:00|6302.5|6296.5|6304.4|6294.4|6304.4|6296.6|6302.5|6294.4|2
1623826450000|2021-06-16 06:54:10|6303.3|6293.3|6303.3|6293.3|6303.3|6293.3|6303.3|6293.3|0
1623826460000|2021-06-16 06:54:20|6303.6|6293.6|6303.6|6293.6|6303.6|6293.6|6303.6|6293.6|0
1623826470000|2021-06-16 06:54:30|6301.9|6295.9|6301.9|6295.9|6301.9|6295.9|6301.9|6295.9|0
1623826480000|2021-06-16 06:54:40|6303|6297|6303|6297|6303|6297|6303|6297|0
1623826490000|2021-06-16 06:54:50|6304.4|6294.4|6304.4|6294.4|6304.4|6294.4|6304.4|6294.4|1
1623826530000|2021-06-16 06:55:30|6302.5|6296.5|6302.5|6296.5|6302.5|6296.5|6302.5|6296.5|0
1623826550000|2021-06-16 06:55:50|6302.6|6296.6|6303.3|6297.3|6303.9|6297.9|6302.6|6296.6|1
1623826560000|2021-06-16 06:56:00|6303.4|6297.4|6303.4|6297.4|6303.4|6297.4|6303.4|6297.4|0
1623826580000|2021-06-16 06:56:20|6303.3|6297.3|6303.3|6297.3|6303.3|6297.3|6303.3|6297.3|1
1623826600000|2021-06-16 06:56:40|6302.9|6296.9|6303.6|6293.6|6303.6|6296.9|6302.9|6293.3|2
1623826610000|2021-06-16 06:56:50|6302.1|6296.1|6302.1|6296.1|6302.1|6296.1|6302.1|6296.1|1
1623826620000|2021-06-16 06:57:00|6303.6|6293.6|6303|6297|6303.6|6297|6301.8|6293.6|1
1623826630000|2021-06-16 06:57:10|6302.9|6296.9|6302.5|6296.5|6302.9|6296.9|6302.5|6296.5|1
1623826650000|2021-06-16 06:57:30|6302.1|6296.1|6302.1|6296.1|6302.1|6296.1|6302.1|6296.1|0
1623826670000|2021-06-16 06:57:50|6303.6|6293.6|6303.6|6293.6|6303.6|6293.6|6303.6|6293.6|1
1623826680000|2021-06-16 06:58:00|||||||||1
1623826690000|2021-06-16 06:58:10|6304|6294|6304|6294|6304|6294|6304|6294|0
1623826700000|2021-06-16 06:58:20|6302.6|6296.6|6301.8|6295.8|6302.6|6296.6|6301.4|6295.4|2
1623826710000|2021-06-16 06:58:30|6301.4|6295.4|6300.6|6294.6|6301.6|6295.4|6300.6|6291.1|1
1623826720000|2021-06-16 06:58:40|6301.8|6295.8|6299.3|6293.3|6301.8|6295.8|6299.3|6293.3|3
1623826730000|2021-06-16 06:58:50|6299|6293|6299.8|6293.8|6299.8|6293.8|6299|6293|0
1623826740000|2021-06-16 06:59:00|6300.3|6294.3|6300.3|6294.3|6300.3|6294.3|6300.3|6294.3|0
1623826750000|2021-06-16 06:59:10|6300.6|6294.6|6300.1|6294.1|6300.6|6294.6|6300.1|6294.1|4
1623826770000|2021-06-16 06:59:30|6299.8|6293.8|6298.8|6292.8|6299.8|6293.8|6298.6|6292.6|1
1623826780000|2021-06-16 06:59:40|6299.1|6293.1|6299.1|6293.1|6299.1|6293.1|6299.1|6293.1|0
1623826790000|2021-06-16 06:59:50|6298.6|6292.6|6298.4|6292.4|6298.6|6292.6|6298.4|6292.4|1
1623826800000|2021-06-16 07:00:00|6298|6292|6300.4|6294.4|6300.5|6294.5|6296.1|6290|6
1623826830000|2021-06-16 07:00:30|6300.6|6294.6|6302.1|6296.1|6302.1|6296.1|6300.6|6294.6|0
1623826840000|2021-06-16 07:00:40|6302.3|6296.3|6303.3|6297.3|6303.3|6297.3|6302.3|6296.3|0
1623826850000|2021-06-16 07:00:50|6304.8|6298.8|6305.1|6299.1|6305.1|6299.1|6304.8|6298.8|1
1623826860000|2021-06-16 07:01:00|6305.3|6299.3|6305|6299|6305.3|6299.3|6304.4|6298.4|3
1623826870000|2021-06-16 07:01:10|6304.9|6298.9|6304.9|6298.9|6304.9|6298.9|6304.9|6298.9|1
1623826880000|2021-06-16 07:01:20|6304.8|6298.8|6304.8|6298.8|6304.8|6298.8|6304.8|6298.8|0
1623826890000|2021-06-16 07:01:30|6306.7|6296.7|6306.7|6296.7|6306.7|6296.7|6306.7|6296.7|0
1623826920000|2021-06-16 07:02:00|6306.6|6296.6|6304.3|6298.3|6306.6|6298.8|6304.3|6296.6|0
1623826940000|2021-06-16 07:02:20|6305.5|6299.5|6305.5|6299.5|6305.5|6299.5|6305.5|6299.5|2
1623826950000|2021-06-16 07:02:30|6305.9|6299.9|6305.9|6299.9|6305.9|6299.9|6305.9|6299.9|0
1623826970000|2021-06-16 07:02:50|||||||||1
1623826980000|2021-06-16 07:03:00|6306|6300|6306|6300|6306|6300|6306|6300|0
1623826990000|2021-06-16 07:03:10|6306.5|6300.5|6307.4|6301.4|6307.4|6301.4|6306.5|6300.5|0
1623827000000|2021-06-16 07:03:20|6306.1|6300.1|6306.1|6300.1|6306.1|6300.1|6306.1|6300.1|2
1623827020000|2021-06-16 07:03:40|6305.6|6299.6|6306.1|6300.1|6306.1|6300.1|6305.6|6299.6|2
1623827030000|2021-06-16 07:03:50|6306.2|6300.2|6306.6|6300.6|6306.6|6300.6|6306.2|6300.2|1
1623827040000|2021-06-16 07:04:00|6306.7|6300.7|6306.6|6300.6|6306.7|6300.7|6306.6|6300.6|1
1623827060000|2021-06-16 07:04:20|6306.7|6300.7|6307.1|6301.1|6307.1|6301.1|6306.7|6300.7|0
1623827080000|2021-06-16 07:04:40|6306.7|6300.7|6306.7|6300.7|6306.7|6300.7|6306.7|6300.7|0
1623827090000|2021-06-16 07:04:50|6306.9|6300.9|6306.7|6300.7|6306.9|6300.9|6306.7|6300.7|1
1623827100000|2021-06-16 07:05:00|6306.9|6300.9|6306.9|6300.9|6307|6301|6306.9|6300.9|1
1623827120000|2021-06-16 07:05:20|6305.7|6299.7|6305.7|6299.7|6305.7|6299.7|6305.7|6299.7|1
1623827130000|2021-06-16 07:05:30|6306.2|6300.2|6306.2|6300.2|6306.2|6300.2|6306.2|6300.2|0
1623827140000|2021-06-16 07:05:40|6306.1|6300.1|6306.7|6300.7|6306.7|6300.7|6305.8|6299.8|0
1623827150000|2021-06-16 07:05:50|6306.3|6300.3|6306.2|6300.2|6306.3|6300.3|6306.2|6300.2|1
1623827160000|2021-06-16 07:06:00|6305.8|6299.8|6305.8|6299.8|6305.8|6299.8|6305.8|6299.8|0
1623827190000|2021-06-16 07:06:30|6305.7|6299.7|6305.7|6299.7|6305.7|6299.7|6305.7|6299.7|1
1623827200000|2021-06-16 07:06:40|6305.2|6299.2|6304.3|6298.3|6305.2|6299.2|6303.2|6297.2|8
1623827210000|2021-06-16 07:06:50|6304.7|6298.7|6304.7|6298.7|6304.7|6298.7|6304.7|6298.7|0
1623827220000|2021-06-16 07:07:00|6304.2|6298.2|6303.8|6297.8|6304.3|6298.3|6303.8|6297.8|0
1623827230000|2021-06-16 07:07:10|6304.7|6298.7|6304.7|6298.7|6304.7|6298.7|6304.7|6298.7|2
1623827240000|2021-06-16 07:07:20|6304.6|6298.6|6303.3|6297.3|6304.6|6298.6|6303.3|6297.3|1
1623827280000|2021-06-16 07:08:00|6302.1|6296.1|6300.6|6294.6|6302.2|6296.2|6300.6|6294.6|4
1623827290000|2021-06-16 07:08:10|6299.8|6293.8|6299.8|6293.8|6299.8|6293.8|6299.8|6293.8|0
1623827330000|2021-06-16 07:08:50|6301.7|6291.7|6301.7|6291.7|6301.7|6291.7|6301.7|6291.7|1
1623827340000|2021-06-16 07:09:00|6300.2|6294.2|6300.2|6294.2|6300.2|6294.2|6300.2|6294.2|0
1623827350000|2021-06-16 07:09:10|6300.1|6294.1|6299.7|6293.7|6300.1|6294.1|6299.7|6293.7|0
1623827370000|2021-06-16 07:09:30|6299.1|6293.1|6298.2|6292.2|6299.1|6293.1|6297.8|6291.8|1
1623827390000|2021-06-16 07:09:50|6298.3|6292.3|6300|6294|6300|6294|6298.3|6292.3|1
1623827400000|2021-06-16 07:10:00|6300.1|6294.1|6300.1|6294.1|6300.1|6294.1|6300.1|6294.1|0
1623827410000|2021-06-16 07:10:10|6299.1|6293.1|6298.6|6292.6|6299.1|6293.1|6298.6|6292.6|1
1623827420000|2021-06-16 07:10:20|||||||||1
1623827430000|2021-06-16 07:10:30|6299.3|6293.3|6299.6|6293.6|6299.6|6293.6|6299.3|6293.3|1
1623827460000|2021-06-16 07:11:00|6299.5|6293.5|6299.1|6293.1|6299.5|6293.5|6299.1|6293.1|2
1623827490000|2021-06-16 07:11:30|6299.2|6293.2|6301.5|6295.5|6301.5|6295.5|6299.2|6293.2|1
1623827500000|2021-06-16 07:11:40|6301.4|6295.4|6301.4|6295.4|6301.4|6295.4|6301.4|6295.4|1
1623827510000|2021-06-16 07:11:50|6301.9|6295.9|6302.1|6296.1|6302.1|6296.1|6301.9|6295.9|0
1623827520000|2021-06-16 07:12:00|6302.2|6296.2|6302.2|6296.2|6302.2|6296.2|6302.2|6296.2|0
1623827540000|2021-06-16 07:12:20|6302.6|6296.6|6303.1|6297.1|6303.1|6297.1|6302.6|6296.6|1
1623827550000|2021-06-16 07:12:30|6303.2|6297.2|6302.2|6296.2|6303.2|6297.2|6302.2|6296.2|2
1623827560000|2021-06-16 07:12:40|6302.1|6296.1|6302.1|6296.1|6302.1|6296.1|6302.1|6296.1|1
1623827580000|2021-06-16 07:13:00|6302.2|6296.2|6300.6|6294.6|6302.2|6296.2|6300.6|6294.6|1
1623827590000|2021-06-16 07:13:10|6301.2|6295.2|6301.2|6295.2|6301.2|6295.2|6301.2|6295.2|2
1623827600000|2021-06-16 07:13:20|6302.4|6296.4|6302.4|6296.4|6302.4|6296.4|6302.4|6296.4|0
1623827610000|2021-06-16 07:13:30|6302.6|6296.6|6302.4|6296.4|6302.6|6296.6|6302.4|6296.4|0
1623827620000|2021-06-16 07:13:40|6302.6|6296.6|6302.6|6296.6|6302.6|6296.6|6302.6|6296.6|0
1623827640000|2021-06-16 07:14:00|6302.7|6296.7|6302.4|6296.4|6302.7|6296.7|6302.4|6296.4|2
1623827650000|2021-06-16 07:14:10|6302.3|6296.3|6300.1|6294.1|6302.3|6296.3|6300.1|6294.1|0
1623827690000|2021-06-16 07:14:50|6300.2|6294.2|6301.8|6295.8|6302.3|6296.3|6300.2|6294.2|1
1623827700000|2021-06-16 07:15:00|6301.3|6295.3|6301.8|6295.8|6301.8|6295.8|6301.3|6295.3|0
1623827710000|2021-06-16 07:15:10|6300.6|6294.6|6300.6|6294.6|6300.6|6294.6|6300.6|6294.6|0
1623827730000|2021-06-16 07:15:30|6300.4|6294.4|6300.4|6294.4|6300.4|6294.4|6300.4|6294.4|0
1623827750000|2021-06-16 07:15:50|6299.9|6293.9|6299.9|6293.9|6300.1|6294.1|6299.9|6293.9|1
1623827760000|2021-06-16 07:16:00|6300.1|6294.1|6300.1|6294.1|6300.1|6294.1|6300.1|6294.1|0
1623827770000|2021-06-16 07:16:10|6299.3|6293.3|6299.3|6293.3|6299.3|6293.3|6299.3|6293.3|1
1623827780000|2021-06-16 07:16:20|6297.7|6291.7|6297.3|6291.3|6297.7|6291.7|6297.3|6291.3|21
1623827790000|2021-06-16 07:16:30|6297.7|6291.7|6296.4|6290.4|6297.7|6291.7|6296.4|6290.4|4
1623827800000|2021-06-16 07:16:40|6295.7|6289.7|6294.1|6288.1|6295.7|6289.7|6294.1|6288.1|2
1623827810000|2021-06-16 07:16:50|6293.9|6287.9|6292.1|6286.1|6293.9|6287.9|6292.1|6286.1|1
1623827820000|2021-06-16 07:17:00|||||||||1
1623827840000|2021-06-16 07:17:20|6294.1|6288.1|6294.1|6288.1|6294.1|6288.1|6294.1|6288.1|1
1623827850000|2021-06-16 07:17:30|6293.9|6287.9|6293.9|6287.9|6293.9|6287.9|6293.9|6287.9|0
1623827860000|2021-06-16 07:17:40|6294.2|6288.2|6293.9|6287.9|6294.2|6288.2|6293.9|6287.9|0
1623827880000|2021-06-16 07:18:00|6293.7|6287.7|6293.7|6287.7|6293.7|6287.7|6293.7|6287.7|0
1623827890000|2021-06-16 07:18:10|6294|6288|6294.7|6288.7|6294.7|6288.7|6294|6288|2
1623827930000|2021-06-16 07:18:50|6294.5|6288.5|6293.7|6287.7|6294.5|6288.5|6293.7|6287.7|0
1623827940000|2021-06-16 07:19:00|6294|6288|6291.9|6285.9|6294|6288|6291.9|6285.9|3
1623827950000|2021-06-16 07:19:10|6292.4|6286.4|6291.9|6285.9|6292.4|6286.4|6291.9|6285.9|2
1623827960000|2021-06-16 07:19:20|6291.4|6285.4|6291.4|6285.4|6291.4|6285.4|6291.4|6285.4|0
1623827970000|2021-06-16 07:19:30|6290.8|6284.8|6290.8|6284.8|6290.8|6284.8|6290.8|6284.8|2
1623827980000|2021-06-16 07:19:40|6290.3|6284.3|6289.3|6283.3|6290.3|6284.3|6289.3|6283.3|2
1623827990000|2021-06-16 07:19:50|6289.7|6283.7|6290.4|6284.4|6290.4|6284.4|6289.7|6283.7|4
1623828000000|2021-06-16 07:20:00|6289.9|6283.9|6289.4|6283.4|6289.9|6283.9|6289.4|6283.4|0
1623828010000|2021-06-16 07:20:10|6288.9|6282.9|6288.8|6282.8|6288.9|6282.9|6288.8|6282.8|3
1623828020000|2021-06-16 07:20:20|6288.9|6282.9|6289|6283|6289|6283|6288.9|6282.9|1
1623828030000|2021-06-16 07:20:30|6289.8|6283.8|6290.4|6284.4|6290.4|6284.4|6289.8|6283.8|1
1623828050000|2021-06-16 07:20:50|6290.5|6284.5|6290.9|6284.9|6290.9|6284.9|6290.5|6284.5|0
1623828060000|2021-06-16 07:21:00|6291|6285|6291.2|6285.2|6291.2|6285.2|6291|6285|0
1623828070000|2021-06-16 07:21:10|6291.7|6285.7|6291.7|6285.7|6291.7|6285.7|6291.7|6285.7|2
1623828080000|2021-06-16 07:21:20|6291.9|6285.9|6291.7|6285.7|6291.9|6285.9|6291.7|6285.7|1
1623828120000|2021-06-16 07:22:00|6292.2|6286.2|6292.2|6286.2|6292.2|6286.2|6292.2|6286.2|0
1623828130000|2021-06-16 07:22:10|6293.3|6287.3|6295.2|6289.2|6295.2|6289.2|6293.3|6287.3|3
1623828140000|2021-06-16 07:22:20|6295.3|6289.3|6295.7|6289.7|6295.7|6289.7|6295.3|6289.3|0
1623828150000|2021-06-16 07:22:30|6295.5|6289.5|6295.2|6289.2|6295.5|6289.5|6295.2|6289.2|0
1623828170000|2021-06-16 07:22:50|6295.7|6289.7|6297.2|6291.2|6297.7|6291.7|6295.7|6289.7|2
1623828180000|2021-06-16 07:23:00|6297|6291|6297.2|6291.2|6297.2|6291.2|6296.2|6290.2|1
1623828190000|2021-06-16 07:23:10|6298.7|6292.7|6299.4|6293.4|6299.4|6293.4|6298.7|6292.7|2
1623828200000|2021-06-16 07:23:20|6298.7|6292.7|6298.7|6292.7|6298.7|6292.7|6298.7|6292.7|0
1623828210000|2021-06-16 07:23:30|6299.4|6293.4|6299.2|6293.2|6299.4|6293.4|6299.2|6293.2|1
1623828220000|2021-06-16 07:23:40|6299.7|6293.7|6300|6294|6300|6294|6299.7|6293.7|0
1623828230000|2021-06-16 07:23:50|6300.4|6294.4|6300.4|6294.4|6300.4|6294.4|6300.4|6294.4|3
1623828240000|2021-06-16 07:24:00|6300.8|6294.8|6302.8|6296.8|6302.8|6296.8|6299.8|6293.8|2
1623828270000|2021-06-16 07:24:30|6303.9|6297.9|6303.9|6297.9|6304.3|6298.3|6303.9|6297.9|0
1623828280000|2021-06-16 07:24:40|6304.3|6298.3|6304.3|6298.3|6304.3|6298.3|6304.3|6298.3|0
1623828290000|2021-06-16 07:24:50|6304.4|6298.4|6305.8|6299.8|6305.8|6299.8|6304.4|6298.4|0
1623828300000|2021-06-16 07:25:00|6305.3|6299.3|6304.4|6298.4|6305.3|6299.3|6303.8|6297.8|2
1623828310000|2021-06-16 07:25:10|6304.8|6298.8|6304.8|6298.8|6304.8|6298.8|6304.8|6298.8|0
1623828320000|2021-06-16 07:25:20|6304.4|6298.4|6304.4|6298.4|6304.4|6298.4|6304.4|6298.4|1
1623828330000|2021-06-16 07:25:30|6303.3|6297.3|6302.3|6296.3|6303.3|6297.3|6302.3|6296.3|0
1623828340000|2021-06-16 07:25:40|6302.6|6296.6|6302.6|6296.6|6302.6|6296.6|6302.6|6296.6|0
1623828350000|2021-06-16 07:25:50|||||||||1
1623828360000|2021-06-16 07:26:00|||||||||2
1623828380000|2021-06-16 07:26:20|6302.5|6296.5|6302.5|6296.5|6302.5|6296.5|6302.5|6296.5|0
1623828390000|2021-06-16 07:26:30|6302|6296|6302|6296|6302|6296|6302|6296|3
1623828400000|2021-06-16 07:26:40|6301.5|6295.5|6301.5|6295.5|6301.5|6295.5|6301.5|6295.5|0
1623828410000|2021-06-16 07:26:50|6301.9|6295.9|6302.8|6296.8|6302.8|6296.8|6301.9|6295.9|7
1623828420000|2021-06-16 07:27:00|6302.4|6296.4|6303.5|6297.5|6304.4|6298.4|6302.4|6296.4|1
1623828430000|2021-06-16 07:27:10|6303.6|6297.6|6304.6|6298.6|6304.6|6298.6|6303.6|6297.6|2
1623828440000|2021-06-16 07:27:20|6304.8|6298.8|6303.5|6297.5|6304.8|6298.8|6303.5|6297.5|1
1623828450000|2021-06-16 07:27:30|6303.6|6297.6|6303.6|6297.6|6303.6|6297.6|6303.6|6297.6|0
1623828460000|2021-06-16 07:27:40|6304.3|6298.3|6304.6|6298.6|6304.6|6298.6|6304.3|6298.3|0
1623828480000|2021-06-16 07:28:00|6304.3|6298.3|6303.5|6297.5|6304.3|6298.3|6303.5|6297.5|4
1623828490000|2021-06-16 07:28:10|6303.4|6297.4|6302.5|6296.5|6303.4|6297.4|6302.4|6296.4|1
1623828500000|2021-06-16 07:28:20|6302|6296|6301.8|6295.8|6302|6296|6301.8|6295.8|2
1623828540000|2021-06-16 07:29:00|6301.3|6295.3|6301.8|6295.8|6301.8|6295.8|6301.3|6295.3|3
1623828570000|2021-06-16 07:29:30|6301.9|6295.9|6301.9|6295.9|6301.9|6295.9|6301.9|6295.9|0
1623828600000|2021-06-16 07:30:00|6302|6296|6302.1|6296.1|6302.1|6296.1|6301.5|6295.5|1
1623828610000|2021-06-16 07:30:10|6301.9|6295.9|6301.9|6295.9|6301.9|6295.9|6301.9|6295.9|1
1623828620000|2021-06-16 07:30:20|6302|6296|6302|6296|6302|6296|6302|6296|0
1623828630000|2021-06-16 07:30:30|6302.4|6296.4|6302.4|6296.4|6302.4|6296.4|6302.4|6296.4|0
1623828640000|2021-06-16 07:30:40|6302|6296|6302|6296|6302|6296|6302|6296|0
1623828650000|2021-06-16 07:30:50|6301.6|6295.6|6300|6294|6301.6|6295.6|6300|6294|3
1623828660000|2021-06-16 07:31:00|6300.1|6294.1|6298.1|6292.1|6300.2|6294.2|6298.1|6292.1|6
1623828680000|2021-06-16 07:31:20|6297.9|6291.9|6296.1|6290.1|6297.9|6291.9|6295.6|6289.6|3
1623828690000|2021-06-16 07:31:30|6294.6|6288.6|6293.1|6287.1|6294.6|6288.6|6293.1|6287.1|4
1623828700000|2021-06-16 07:31:40|6293.2|6287.2|6293.2|6287.2|6293.2|6287.2|6293.1|6287.1|2
1623828710000|2021-06-16 07:31:50|6293.6|6287.6|6293.2|6287.2|6293.6|6287.6|6293.2|6287.2|1
1623828720000|2021-06-16 07:32:00|6293.1|6287.1|6292.5|6286.5|6293.2|6287.2|6292.5|6286.5|0
1623828730000|2021-06-16 07:32:10|6292.1|6286.1|6291.9|6285.9|6292.1|6286.1|6291.8|6285.8|1
1623828740000|2021-06-16 07:32:20|6291.8|6285.8|6288.8|6282.8|6291.8|6285.8|6288.8|6282.8|7
1623828750000|2021-06-16 07:32:30|6290.3|6284.3|6290.3|6284.3|6290.3|6284.3|6290.3|6284.3|3
1623828760000|2021-06-16 07:32:40|6289.3|6283.3|6289.1|6283.1|6289.3|6283.3|6289.1|6283.1|1
1623828780000|2021-06-16 07:33:00|6288.9|6282.9|6289.3|6283.3|6289.4|6283.4|6288.9|6282.9|1
1623828810000|2021-06-16 07:33:30|6288.9|6282.9|6288.5|6282.5|6288.9|6282.9|6288.5|6282.5|3
1623828820000|2021-06-16 07:33:40|6288.8|6282.8|6288.8|6282.8|6288.8|6282.8|6288.8|6282.8|1
1623828840000|2021-06-16 07:34:00|6288|6282|6288|6282|6288|6282|6288|6282|0
1623828850000|2021-06-16 07:34:10|6288.1|6282.1|6288.1|6282.1|6288.1|6282.1|6288.1|6282.1|0
1623828860000|2021-06-16 07:34:20|6288.5|6282.5|6290|6284|6290|6284|6288|6282|15
1623828870000|2021-06-16 07:34:30|6290.4|6284.4|6290.4|6284.4|6290.4|6284.4|6290.4|6284.4|0
1623828880000|2021-06-16 07:34:40|6289.4|6283.4|6289.3|6283.3|6289.8|6283.8|6289.3|6283.3|5
1623828890000|2021-06-16 07:34:50|6289.2|6283.2|6289.2|6283.2|6289.2|6283.2|6289.2|6283.2|0
1623828900000|2021-06-16 07:35:00|6288.7|6282.7|6288.7|6282.7|6288.7|6282.7|6288.7|6282.7|0
1623828910000|2021-06-16 07:35:10|6288.4|6282.4|6288.4|6282.4|6288.4|6282.4|6288.4|6282.4|0
1623828920000|2021-06-16 07:35:20|6288.2|6282.2|6286.5|6280.5|6288.2|6282.2|6286.5|6280.5|2
1623828930000|2021-06-16 07:35:30|6286.4|6280.4|6286.4|6280.4|6286.4|6280.4|6286.4|6280.4|0
1623828940000|2021-06-16 07:35:40|6286.2|6280.2|6283.5|6277.5|6286.2|6280.2|6283.5|6277.5|2
1623828950000|2021-06-16 07:35:50|6283.1|6277.1|6283|6277|6283.1|6277.1|6283|6277|2
1623828960000|2021-06-16 07:36:00|6283.4|6277.4|6285.1|6279.1|6285.1|6279.1|6283.2|6277.2|5
1623828970000|2021-06-16 07:36:10|6283.7|6277.7|6284.3|6278.3|6284.6|6278.6|6283.7|6277.7|3
1623828980000|2021-06-16 07:36:20|6284.2|6278.2|6284.3|6278.3|6284.3|6278.3|6284.2|6278.2|2
1623828990000|2021-06-16 07:36:30|6283.8|6277.8|6283.8|6277.8|6283.8|6277.8|6283.8|6277.8|1
1623829000000|2021-06-16 07:36:40|||||||||1
1623829010000|2021-06-16 07:36:50|6283.3|6277.3|6281.5|6275.5|6283.3|6277.3|6281.5|6275.5|11
1623829020000|2021-06-16 07:37:00|6281|6275|6281|6275|6281|6275|6280.9|6274.9|2
1623829040000|2021-06-16 07:37:20|6280.6|6274.6|6280.6|6274.6|6280.6|6274.6|6280.6|6274.6|0
1623829050000|2021-06-16 07:37:30|6281|6275|6281|6275|6281|6275|6281|6275|0
1623829060000|2021-06-16 07:37:40|6280.6|6274.6|6281.1|6275.1|6281.1|6275.1|6280.6|6274.6|0
1623829070000|2021-06-16 07:37:50|6282.1|6276.1|6281.2|6275.2|6282.1|6276.1|6281.2|6275.2|2
1623829080000|2021-06-16 07:38:00|6282.6|6276.6|6278|6272|6282.6|6276.6|6278|6272|11
1623829090000|2021-06-16 07:38:10|||||||||1
1623829110000|2021-06-16 07:38:30|6277.6|6271.6|6278|6272|6278.1|6272.1|6277.2|6271.2|4
1623829120000|2021-06-16 07:38:40|6278.1|6272.1|6273.2|6267.2|6278.1|6272.1|6273.2|6267.2|7
1623829130000|2021-06-16 07:38:50|6273.6|6267.6|6273.7|6267.7|6273.7|6267.7|6273.6|6267.6|1
1623829140000|2021-06-16 07:39:00|6273.6|6267.6|6274.2|6268.2|6274.6|6268.6|6272.8|6266.8|3
1623829150000|2021-06-16 07:39:10|6273.8|6267.8|6273.8|6267.8|6273.8|6267.8|6273.8|6267.8|0
1623829160000|2021-06-16 07:39:20|6274.2|6268.2|6274.4|6268.4|6274.4|6268.4|6274.2|6268.2|3
1623829170000|2021-06-16 07:39:30|6274.3|6268.3|6274.4|6268.4|6274.4|6268.4|6274.3|6268.3|1
1623829180000|2021-06-16 07:39:40|6274.3|6268.3|6273.3|6267.3|6274.3|6268.3|6273.2|6267.2|2
1623829190000|2021-06-16 07:39:50|6273.7|6267.7|6274.6|6268.6|6274.6|6268.6|6273.5|6267.5|76
1623829200000|2021-06-16 07:40:00|6274.7|6268.7|6274.6|6268.6|6274.7|6268.7|6274.6|6268.6|1
1623829210000|2021-06-16 07:40:10|6275.3|6269.3|6275|6269|6275.3|6269.3|6275|6269|3
1623829220000|2021-06-16 07:40:20|6275.7|6269.7|6275.7|6269.7|6275.7|6269.7|6275.7|6269.7|5
1623829240000|2021-06-16 07:40:40|6275.6|6269.6|6277.1|6271.1|6277.5|6271.5|6275.6|6269.6|6
1623829250000|2021-06-16 07:40:50|6277.2|6271.2|6277.2|6271.2|6278|6272|6276.8|6270.8|3
1623829260000|2021-06-16 07:41:00|6277.3|6271.3|6277.3|6271.3|6277.3|6271.3|6277.3|6271.3|0
1623829280000|2021-06-16 07:41:20|6276|6270|6275.7|6269.7|6276|6270|6275.2|6269.2|3
1623829300000|2021-06-16 07:41:40|6276|6270|6276|6270|6276|6270|6276|6270|1
1623829310000|2021-06-16 07:41:50|6276.3|6270.3|6276.8|6270.8|6276.8|6270.8|6276.3|6270.3|0
1623829320000|2021-06-16 07:42:00|6276.3|6270.3|6268.3|6262.3|6276.5|6270.5|6268.2|6262.2|11
1623829330000|2021-06-16 07:42:10|||||||||1
1623829340000|2021-06-16 07:42:20|6269.5|6263.5|6272.5|6266.5|6272.5|6266.5|6269.5|6263.5|6
1623829350000|2021-06-16 07:42:30|6272.1|6266.1|6271|6265|6272.8|6266.8|6270.1|6264.1|2
1623829360000|2021-06-16 07:42:40|6270.5|6264.5|6264|6258|6270.5|6264.5|6263.2|6257.2|11
1623829370000|2021-06-16 07:42:50|6263.3|6257.3|6262.9|6256.9|6263.3|6257.3|6262.9|6256.9|2
1623829390000|2021-06-16 07:43:10|6263|6257|6262.5|6256.5|6263|6257|6262.5|6256.5|0
1623829410000|2021-06-16 07:43:30|6262.2|6256.2|6263|6257|6263|6257|6261.4|6255.4|1
1623829420000|2021-06-16 07:43:40|6263.4|6257.4|6263.5|6257.5|6263.5|6257.5|6263.4|6257.4|75
1623829430000|2021-06-16 07:43:50|6263.3|6257.3|6263.3|6257.3|6263.3|6257.3|6263.3|6257.3|1
1623829440000|2021-06-16 07:44:00|6262.7|6256.7|6263.9|6257.9|6263.9|6257.9|6261.9|6255.9|2
1623829450000|2021-06-16 07:44:10|6264|6258|6264|6258|6264|6258|6264|6258|0
1623829460000|2021-06-16 07:44:20|6264.4|6258.4|6265.8|6259.8|6265.8|6259.8|6264.4|6258.4|4
1623829470000|2021-06-16 07:44:30|6266.7|6260.7|6266.8|6260.8|6266.8|6260.8|6266.7|6260.7|1
1623829480000|2021-06-16 07:44:40|6266.4|6260.4|6265.9|6259.9|6266.4|6260.4|6265.9|6259.9|0
1623829500000|2021-06-16 07:45:00|6266|6260|6266.4|6260.4|6266.4|6260.4|6266|6260|0
1623829510000|2021-06-16 07:45:10|6266.9|6260.9|6268.9|6262.9|6268.9|6262.9|6266.9|6260.9|1
1623829520000|2021-06-16 07:45:20|6268.8|6262.8|6268.3|6262.3|6268.8|6262.8|6268.3|6262.3|2
1623829530000|2021-06-16 07:45:30|6268.1|6262.1|6267.6|6261.6|6268.1|6262.1|6267.6|6261.6|1
1623829540000|2021-06-16 07:45:40|6267.3|6261.3|6267.3|6261.3|6267.3|6261.3|6267.3|6261.3|0
1623829560000|2021-06-16 07:46:00|6266.9|6260.9|6265.8|6259.8|6267.8|6261.8|6265.8|6259.8|2
1623829570000|2021-06-16 07:46:10|6264.6|6258.6|6264.8|6258.8|6264.8|6258.8|6264.6|6258.6|0
1623829580000|2021-06-16 07:46:20|6264.4|6258.4|6262.9|6256.9|6264.4|6258.4|6262.9|6256.9|3
1623829590000|2021-06-16 07:46:30|6263.3|6257.3|6265.8|6259.8|6265.9|6259.9|6262.4|6256.4|2
1623829600000|2021-06-16 07:46:40|6265.5|6259.5|6266.4|6260.4|6266.4|6260.4|6264.5|6258.5|1
1623829610000|2021-06-16 07:46:50|6265.8|6259.8|6267.1|6261.1|6267.5|6261.5|6264.9|6258.9|3
1623829620000|2021-06-16 07:47:00|6267.9|6261.9|6267.5|6261.5|6267.9|6261.9|6267.5|6261.5|0
1623829630000|2021-06-16 07:47:10|6267.4|6261.4|6267.4|6261.4|6267.4|6261.4|6267.4|6261.4|0
1623829650000|2021-06-16 07:47:30|6267|6261|6268|6262|6268.4|6262.4|6267|6261|2
1623829660000|2021-06-16 07:47:40|6267.6|6261.6|6266.3|6260.3|6268.5|6261.6|6266.3|6258.5|1
1623829670000|2021-06-16 07:47:50|6265.8|6259.8|6266|6260|6266.6|6260.6|6265.8|6259.8|5
1623829680000|2021-06-16 07:48:00|6265.6|6259.6|6265.5|6259.5|6266|6260|6265.5|6259.5|0
1623829690000|2021-06-16 07:48:10|6266|6260|6265.6|6259.6|6266|6260|6265.6|6259.6|3
1623829710000|2021-06-16 07:48:30|6263.1|6257.1|6262.6|6256.6|6263.1|6257.1|6262.6|6256.6|3
1623829720000|2021-06-16 07:48:40|6262.5|6256.5|6262.3|6256.3|6262.5|6256.5|6261.4|6255.4|1
1623829740000|2021-06-16 07:49:00|6262.4|6256.4|6262.3|6256.3|6262.4|6256.4|6261.5|6255.5|3
1623829750000|2021-06-16 07:49:10|||||||||1
1623829770000|2021-06-16 07:49:30|6262.4|6256.4|6262.5|6256.5|6262.6|6256.6|6262.4|6256.4|1
1623829780000|2021-06-16 07:49:40|6262.1|6256.1|6263.1|6257.1|6263.1|6257.1|6262|6256|4
1623829790000|2021-06-16 07:49:50|6263.5|6257.5|6263.5|6257.5|6263.5|6257.5|6263.4|6257.4|1
1623829810000|2021-06-16 07:50:10|6263|6257|6263.1|6257.1|6263.1|6257.1|6263|6257|1
1623829820000|2021-06-16 07:50:20|6263.3|6257.3|6263.3|6257.3|6263.3|6257.3|6263.3|6257.3|0
1623829830000|2021-06-16 07:50:30|6266.1|6260.1|6263.3|6257.3|6266.1|6260.1|6263.3|6257.3|15
1623829840000|2021-06-16 07:50:40|6263.6|6257.6|6263.3|6257.3|6263.6|6257.6|6263.1|6257.1|0
1623829850000|2021-06-16 07:50:50|6263.1|6257.1|6263.1|6257.1|6263.1|6257.1|6263.1|6257.1|0
1623829860000|2021-06-16 07:51:00|6263.3|6257.3|6263.1|6257.1|6263.3|6257.3|6263.1|6257.1|0
1623829870000|2021-06-16 07:51:10|6266.1|6260.1|6266|6260|6266.5|6260.5|6266|6260|3
1623829880000|2021-06-16 07:51:20|6265.6|6259.6|6266.1|6260.1|6266.1|6260.1|6265.2|6259.2|0
1623829900000|2021-06-16 07:51:40|6266.6|6260.6|6266.6|6260.6|6266.6|6260.6|6266.6|6260.6|0
1623829910000|2021-06-16 07:51:50|6267.1|6261.1|6267.1|6261.1|6267.1|6261.1|6267.1|6261.1|0
1623829920000|2021-06-16 07:52:00|6267.2|6261.2|6270.4|6264.4|6270.4|6264.4|6267.2|6261.2|5
1623829930000|2021-06-16 07:52:10|6270.7|6264.7|6270.2|6264.2|6270.7|6264.7|6269.7|6263.7|2
1623829940000|2021-06-16 07:52:20|6269.9|6263.9|6269.7|6263.7|6270.1|6264.1|6269.6|6263.6|2
1623829950000|2021-06-16 07:52:30|6269.4|6263.4|6269.4|6263.4|6269.4|6263.4|6269.4|6263.4|0
1623829980000|2021-06-16 07:53:00|6269.1|6263.1|6269.1|6263.1|6269.1|6263.1|6269.1|6263.1|0
1623829990000|2021-06-16 07:53:10|6269.2|6263.2|6274|6268|6274|6268|6269.2|6263.2|2
1623830030000|2021-06-16 07:53:50|6275|6269|6273.7|6267.7|6277|6271|6273.4|6267.4|4
1623830040000|2021-06-16 07:54:00|6274.4|6268.4|6274.5|6268.5|6274.5|6268.5|6273.7|6267.7|11
1623830050000|2021-06-16 07:54:10|6274.4|6268.4|6274.4|6268.4|6274.4|6268.4|6274.4|6268.4|0
1623830060000|2021-06-16 07:54:20|6274.2|6268.2|6274.1|6268.1|6274.2|6268.2|6273.4|6267.4|1
1623830070000|2021-06-16 07:54:30|6273.7|6267.7|6274.2|6268.2|6274.2|6268.2|6273.7|6267.7|0
1623830080000|2021-06-16 07:54:40|6273.6|6267.6|6271.7|6265.7|6273.6|6267.6|6271.2|6265.2|5
1623830090000|2021-06-16 07:54:50|6271.9|6265.9|6272.2|6266.2|6272.2|6266.2|6271.9|6265.9|0
1623830100000|2021-06-16 07:55:00|6272.4|6266.4|6267.4|6261.4|6273.1|6267.1|6267.4|6261.4|3
1623830110000|2021-06-16 07:55:10|6267.3|6261.3|6266.4|6260.4|6267.3|6261.3|6266.4|6260.4|0
1623830120000|2021-06-16 07:55:20|6266.3|6260.3|6265.9|6259.9|6266.3|6260.3|6265.9|6259.9|0
1623830130000|2021-06-16 07:55:30|6266.1|6260.1|6261.2|6255.2|6266.4|6260.4|6261.2|6255.2|5
1623830150000|2021-06-16 07:55:50|6261.3|6255.3|6261.2|6255.2|6261.3|6255.3|6261.2|6255.2|1
1623830160000|2021-06-16 07:56:00|6261.7|6255.7|6262|6256|6262.5|6256.5|6261.7|6255.7|1
1623830170000|2021-06-16 07:56:10|6261.8|6255.8|6261.8|6255.8|6261.8|6255.8|6261.8|6255.8|1
1623830180000|2021-06-16 07:56:20|6262.3|6256.3|6262|6256|6262.3|6256.3|6262|6256|0
1623830190000|2021-06-16 07:56:30|6262.3|6256.3|6263.2|6257.2|6263.2|6257.2|6262.3|6256.3|1
1623830200000|2021-06-16 07:56:40|6262.8|6256.8|6263.2|6257.2|6263.3|6257.3|6262.8|6256.8|74
1623830210000|2021-06-16 07:56:50|6262.7|6256.7|6261.8|6255.8|6262.7|6256.7|6261.8|6255.8|3
1623830270000|2021-06-16 07:57:50|6261.4|6255.4|6261.4|6255.4|6261.4|6255.4|6261.4|6255.4|1
1623830280000|2021-06-16 07:58:00|6261.6|6255.6|6262.3|6256.3|6262.3|6256.3|6261.6|6255.6|2
1623830290000|2021-06-16 07:58:10|6261.4|6255.4|6258.9|6252.9|6261.4|6255.4|6258.9|6252.9|6
1623830300000|2021-06-16 07:58:20|6256.9|6250.9|6252.8|6246.8|6256.9|6250.9|6251.1|6245.1|19
1623830310000|2021-06-16 07:58:30|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|4
1623830320000|2021-06-16 07:58:40|6252.1|6246.1|6252.1|6246.1|6252.4|6246.4|6252.1|6246.1|1
1623830330000|2021-06-16 07:58:50|6252.4|6246.4|6253.3|6247.3|6254.1|6248.1|6252.4|6246.4|9
1623830340000|2021-06-16 07:59:00|6252.9|6246.9|6244.3|6238.3|6252.9|6246.9|6242.8|6236.8|12
1623830350000|2021-06-16 07:59:10|6244.9|6238.9|6245.2|6239.2|6245.2|6239.2|6244.3|6238.3|2
1623830360000|2021-06-16 07:59:20|6244.8|6238.8|6244.9|6238.9|6244.9|6238.9|6244.8|6238.8|1
1623830370000|2021-06-16 07:59:30|6244.3|6238.3|6244.3|6238.3|6244.3|6238.3|6244.3|6238.3|3
1623830380000|2021-06-16 07:59:40|6246.8|6240.8|6246.4|6240.4|6246.8|6240.8|6246.4|6240.4|2
1623830390000|2021-06-16 07:59:50|6246.8|6240.8|6246.8|6240.8|6246.8|6240.8|6246.8|6240.8|0
1623830400000|2021-06-16 08:00:00|6246.9|6240.9|6248.7|6242.7|6249.7|6243.7|6246.9|6240.9|5
1623830410000|2021-06-16 08:00:10|6248.6|6242.6|6250.3|6244.3|6250.3|6244.3|6248.6|6242.6|3
1623830420000|2021-06-16 08:00:20|6249.3|6243.3|6246.9|6240.9|6249.3|6243.3|6246.9|6240.9|7
1623830430000|2021-06-16 08:00:30|6245.7|6239.7|6244.5|6238.5|6245.7|6239.7|6244.1|6238.1|18
1623830440000|2021-06-16 08:00:40|6244.3|6238.3|6242.7|6236.7|6244.5|6238.5|6241.5|6235.5|8
1623830450000|2021-06-16 08:00:50|6243.1|6237.1|6243.8|6237.8|6243.8|6237.8|6243.1|6237.1|8
1623830460000|2021-06-16 08:01:00|6244|6238|6245.1|6239.1|6245.2|6239.2|6244|6238|9
1623830470000|2021-06-16 08:01:10|6245.6|6239.6|6246.2|6240.2|6246.2|6240.2|6245.6|6239.6|2
1623830480000|2021-06-16 08:01:20|6246.1|6240.1|6246.1|6240.1|6246.1|6240.1|6246.1|6240.1|0
1623830490000|2021-06-16 08:01:30|6245.1|6239.1|6245.2|6239.2|6245.2|6239.2|6244.1|6238.1|5
1623830500000|2021-06-16 08:01:40|6245.3|6239.3|6246.8|6240.8|6246.8|6240.8|6245.3|6239.3|1
1623830510000|2021-06-16 08:01:50|6247|6241|6251.2|6245.2|6251.2|6245.2|6247|6241|7
1623830520000|2021-06-16 08:02:00|6251.7|6245.7|6247.6|6241.6|6251.8|6245.8|6247.2|6241.2|11
1623830530000|2021-06-16 08:02:10|6247.2|6241.2|6244.1|6238.1|6247.2|6241.2|6244.1|6238.1|4
1623830540000|2021-06-16 08:02:20|6237.7|6231.7|6237.8|6231.8|6237.8|6231.8|6237.7|6231.7|32
1623830550000|2021-06-16 08:02:30|6239.2|6233.2|6237.6|6231.6|6241.1|6235.1|6237.6|6230.9|48
1623830560000|2021-06-16 08:02:40|6237.2|6231.2|6237.2|6231.2|6237.2|6231.2|6237.2|6231.2|1
1623830570000|2021-06-16 08:02:50|6238.6|6232.6|6238.2|6232.2|6238.6|6232.6|6238.1|6232.1|1
1623830580000|2021-06-16 08:03:00|6239.6|6233.6|6239.2|6233.2|6239.6|6233.6|6239.2|6233.2|6
1623830590000|2021-06-16 08:03:10|6239.8|6233.8|6239.3|6233.3|6239.8|6233.8|6239.3|6233.3|2
1623830610000|2021-06-16 08:03:30|6239.8|6233.8|6241.5|6235.5|6242|6236|6239.8|6233.8|4
1623830620000|2021-06-16 08:03:40|6242.3|6236.3|6242.3|6236.3|6242.3|6236.3|6241.5|6235.5|0
1623830630000|2021-06-16 08:03:50|6241.8|6235.8|6241.3|6235.3|6241.8|6235.8|6241.3|6235.3|0
1623830640000|2021-06-16 08:04:00|6241.5|6235.5|6241.5|6235.5|6241.5|6235.5|6241.5|6235.5|2
1623830650000|2021-06-16 08:04:10|6243|6237|6241.5|6235.5|6243|6237|6241.5|6235.5|1
1623830660000|2021-06-16 08:04:20|6240.8|6234.8|6240.8|6234.8|6240.8|6234.8|6240.8|6234.8|1
1623830670000|2021-06-16 08:04:30|6241|6235|6241.2|6235.2|6241.3|6235.3|6241|6235|0
1623830680000|2021-06-16 08:04:40|6241.7|6235.7|6241.8|6235.8|6241.8|6235.8|6241.7|6235.7|2
1623830690000|2021-06-16 08:04:50|6242.3|6236.3|6241.8|6235.8|6242.3|6236.3|6241.5|6235.5|1
1623830700000|2021-06-16 08:05:00|6241.5|6235.5|6245.6|6239.6|6245.6|6239.6|6241.5|6235.5|2
1623830720000|2021-06-16 08:05:20|||||||||1
1623830730000|2021-06-16 08:05:30|6246|6240|6249|6243|6249|6243|6246|6240|0
1623830740000|2021-06-16 08:05:40|6249.6|6243.6|6249.6|6243.6|6250.3|6244.3|6249.5|6243.5|4
1623830760000|2021-06-16 08:06:00|6249.7|6243.7|6251.6|6245.6|6252|6246|6249.7|6243.7|1
1623830770000|2021-06-16 08:06:10|6252.3|6246.3|6252.3|6246.3|6252.3|6246.3|6252.3|6246.3|2
1623830780000|2021-06-16 08:06:20|6252.2|6246.2|6250|6244|6252.2|6246.2|6250|6244|4
1623830790000|2021-06-16 08:06:30|6250.5|6244.5|6250.5|6244.5|6250.5|6244.5|6250.5|6244.5|0
1623830800000|2021-06-16 08:06:40|6250.6|6244.6|6249.2|6243.2|6250.6|6244.6|6249.2|6243.2|1
1623830810000|2021-06-16 08:06:50|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|1
1623830830000|2021-06-16 08:07:10|6246.6|6240.6|6246.6|6240.6|6246.6|6240.6|6246.6|6240.6|0
1623830840000|2021-06-16 08:07:20|6246.4|6240.4|6246.6|6240.6|6246.6|6240.6|6246.1|6240.1|0
1623830850000|2021-06-16 08:07:30|6246.9|6240.9|6252.2|6246.2|6252.2|6246.2|6246.9|6240.9|3
1623830860000|2021-06-16 08:07:40|6252.9|6246.9|6253.7|6247.7|6253.7|6247.7|6252.9|6246.9|3
1623830870000|2021-06-16 08:07:50|6253.8|6247.8|6253.8|6247.8|6253.8|6247.8|6253.8|6247.8|1
1623830880000|2021-06-16 08:08:00|6254.6|6248.6|6255.2|6249.2|6255.2|6249.2|6254.6|6248.6|2
1623830900000|2021-06-16 08:08:20|6255.3|6249.3|6255.3|6249.3|6255.3|6249.3|6255.3|6249.3|0
1623830910000|2021-06-16 08:08:30|6254.9|6248.9|6251.2|6245.2|6254.9|6248.9|6251.2|6245.2|6
1623830920000|2021-06-16 08:08:40|6250.8|6244.8|6250.8|6244.8|6250.8|6244.8|6250.8|6244.8|0
1623830940000|2021-06-16 08:09:00|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|0
1623830960000|2021-06-16 08:09:20|6250.3|6244.3|6250|6244|6250.4|6244.4|6250|6244|2
1623830970000|2021-06-16 08:09:30|6249.9|6243.9|6249.9|6243.9|6249.9|6243.9|6249.9|6243.9|0
1623830980000|2021-06-16 08:09:40|6250|6244|6250|6244|6250|6244|6250|6244|0
1623830990000|2021-06-16 08:09:50|6252.3|6242.3|6251|6245|6252.3|6245|6250.5|6242.3|1
1623831000000|2021-06-16 08:10:00|6250.9|6244.9|6251.4|6245.4|6251.4|6245.4|6250.9|6244.9|3
1623831010000|2021-06-16 08:10:10|6251.3|6245.3|6248.9|6242.9|6251.4|6245.4|6248.9|6242.9|5
1623831020000|2021-06-16 08:10:20|6248.3|6242.3|6248.7|6242.7|6248.7|6242.7|6248.3|6242.3|0
1623831030000|2021-06-16 08:10:30|6248.3|6242.3|6245.5|6239.5|6248.3|6242.3|6245.5|6239.5|2
1623831040000|2021-06-16 08:10:40|6245.4|6239.4|6245.3|6239.3|6245.4|6239.4|6245.3|6239.3|0
1623831050000|2021-06-16 08:10:50|6243.4|6237.4|6243.4|6237.4|6243.4|6237.4|6243.4|6237.4|2
1623831060000|2021-06-16 08:11:00|6243.8|6237.8|6242.8|6236.8|6243.8|6237.8|6242.8|6236.8|6
1623831070000|2021-06-16 08:11:10|6242.2|6236.2|6237.7|6231.7|6242.2|6236.2|6237.7|6231.7|6
1623831080000|2021-06-16 08:11:20|6237.3|6231.3|6236.6|6230.6|6237.3|6231.3|6236.6|6230.6|7
1623831090000|2021-06-16 08:11:30|6237.3|6231.3|6237.3|6231.3|6237.3|6231.3|6237.3|6231.3|2
1623831100000|2021-06-16 08:11:40|||||||||1
1623831110000|2021-06-16 08:11:50|6237.8|6231.8|6239.8|6233.8|6239.8|6233.8|6237.8|6231.8|0
1623831120000|2021-06-16 08:12:00|6239.9|6233.9|6243.7|6237.7|6243.7|6237.7|6239.9|6233.9|6
1623831130000|2021-06-16 08:12:10|6243.8|6237.8|6244.6|6238.6|6244.6|6238.6|6243.8|6237.8|3
1623831140000|2021-06-16 08:12:20|6244.3|6238.3|6245.2|6239.2|6245.2|6239.2|6244.3|6238.3|0
1623831150000|2021-06-16 08:12:30|6245.6|6239.6|6239.3|6233.3|6246.2|6240.2|6239.3|6233.3|12
1623831160000|2021-06-16 08:12:40|6238.3|6232.3|6238.2|6232.2|6238.3|6232.3|6238.2|6232.2|0
1623831170000|2021-06-16 08:12:50|6238.1|6232.1|6237.7|6231.7|6238.1|6232.1|6237.3|6231.3|1
1623831180000|2021-06-16 08:13:00|6237.8|6231.8|6241.2|6235.2|6241.2|6235.2|6237.8|6231.8|3
1623831190000|2021-06-16 08:13:10|6241.3|6235.3|6240.2|6234.2|6241.3|6235.3|6240.2|6234.2|5
1623831200000|2021-06-16 08:13:20|6239|6233|6238.8|6232.8|6239|6233|6238.7|6232.7|2
1623831210000|2021-06-16 08:13:30|6239.2|6233.2|6239.3|6233.3|6239.3|6233.3|6239.2|6233.2|3
1623831220000|2021-06-16 08:13:40|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|6239.2|6233.2|0
1623831230000|2021-06-16 08:13:50|6237|6231|6234.6|6228.6|6237|6231|6233.8|6227.8|39
1623831240000|2021-06-16 08:14:00|6234.2|6228.2|6232.7|6226.7|6234.2|6228.2|6231.6|6225.6|3
1623831250000|2021-06-16 08:14:10|6232.6|6226.6|6232.1|6226.1|6233.8|6227.8|6231.7|6225.7|8
1623831260000|2021-06-16 08:14:20|6232.3|6226.3|6234.1|6228.1|6234.1|6228.1|6232.3|6226.3|2
1623831270000|2021-06-16 08:14:30|6234.4|6228.4|6233.1|6227.1|6234.4|6228.4|6232.9|6226.9|8
1623831280000|2021-06-16 08:14:40|6232.9|6226.9|6232.6|6226.6|6232.9|6226.9|6232.6|6226.6|8
1623831290000|2021-06-16 08:14:50|6232.7|6226.7|6231.3|6225.3|6233.1|6227.1|6231.3|6225.3|4
1623831300000|2021-06-16 08:15:00|6231.7|6225.7|6231.3|6225.3|6231.7|6225.7|6231.3|6225.3|2
1623831310000|2021-06-16 08:15:10|6231.7|6225.7|6231.3|6225.3|6231.7|6225.7|6231.3|6225.3|2
1623831320000|2021-06-16 08:15:20|6231.4|6225.4|6231.4|6225.4|6231.4|6225.4|6231.4|6225.4|1
1623831330000|2021-06-16 08:15:30|6231.8|6225.8|6232.8|6226.8|6232.8|6226.8|6231.8|6225.8|5
1623831340000|2021-06-16 08:15:40|6232.7|6226.7|6232|6226|6232.7|6226.7|6232|6226|6
1623831350000|2021-06-16 08:15:50|6232.8|6226.8|6233|6227|6233|6227|6232.5|6226.5|2
1623831360000|2021-06-16 08:16:00|6233.4|6227.4|6234.3|6228.3|6234.3|6228.3|6233.3|6227.3|3
1623831370000|2021-06-16 08:16:10|6235.7|6229.7|6236.9|6230.9|6236.9|6230.9|6235.7|6229.7|10
1623831380000|2021-06-16 08:16:20|6237.9|6231.9|6237.5|6231.5|6237.9|6231.9|6237.5|6231.5|2
1623831390000|2021-06-16 08:16:30|6235.1|6229.1|6237.6|6231.6|6237.6|6231.6|6235.1|6229.1|2
1623831400000|2021-06-16 08:16:40|6237.5|6231.5|6235.8|6229.8|6237.6|6231.6|6235.8|6229.8|3
1623831410000|2021-06-16 08:16:50|6235.3|6229.3|6232.2|6226.2|6235.3|6229.3|6232.2|6226.2|4
1623831420000|2021-06-16 08:17:00|6231.8|6225.8|6230|6224|6232.2|6226.2|6229.9|6223.9|40
1623831430000|2021-06-16 08:17:10|6230.5|6224.5|6226.4|6220.4|6230.5|6224.5|6225.7|6219.7|10
1623831440000|2021-06-16 08:17:20|6226.7|6220.7|6226.7|6220.7|6226.7|6220.7|6226.7|6220.7|0
1623831450000|2021-06-16 08:17:30|6226.6|6220.6|6229.2|6223.2|6229.2|6223.2|6226.2|6220.2|3
1623831460000|2021-06-16 08:17:40|6228.2|6222.2|6228.2|6222.2|6228.2|6222.2|6228.2|6222.2|4
1623831470000|2021-06-16 08:17:50|6230.5|6224.5|6230.5|6224.5|6230.9|6224.9|6230.5|6224.5|1
1623831480000|2021-06-16 08:18:00|6232.6|6226.6|6233.2|6227.2|6233.2|6227.2|6231.6|6225.6|8
1623831490000|2021-06-16 08:18:10|||||||||2
1623831500000|2021-06-16 08:18:20|6231.7|6225.7|6231|6225|6231.7|6225.7|6231|6225|2
1623831510000|2021-06-16 08:18:30|||||||||1
1623831520000|2021-06-16 08:18:40|6231.1|6225.1|6229.8|6223.8|6231.1|6225.1|6229.8|6223.8|1
1623831530000|2021-06-16 08:18:50|6230|6224|6230.3|6224.3|6230.3|6224.3|6230|6224|0
1623831540000|2021-06-16 08:19:00|6229.7|6223.7|6229.8|6223.8|6229.8|6223.8|6229.7|6223.7|1
1623831560000|2021-06-16 08:19:20|||||||||1
1623831570000|2021-06-16 08:19:30|6230.2|6224.2|6229.8|6223.8|6230.2|6224.2|6229.8|6223.8|0
1623831590000|2021-06-16 08:19:50|6230|6224|6230.5|6224.5|6230.5|6224.5|6230|6224|2
1623831600000|2021-06-16 08:20:00|6231|6225|6231|6225|6231|6225|6231|6225|0
1623831610000|2021-06-16 08:20:10|6231.1|6225.1|6229.8|6223.8|6231.5|6225.5|6229.7|6223.7|4
1623831620000|2021-06-16 08:20:20|6229.7|6223.7|6229.7|6223.7|6229.7|6223.7|6229.7|6223.7|0
1623831630000|2021-06-16 08:20:30|6227.3|6221.3|6229.2|6223.2|6229.2|6223.2|6227.3|6221.3|1
1623831650000|2021-06-16 08:20:50|6229.3|6223.3|6228.2|6222.2|6229.7|6223.7|6228.2|6222.2|1
1623831660000|2021-06-16 08:21:00|6228.8|6222.8|6228.7|6222.7|6228.8|6222.8|6228.7|6222.7|3
1623831670000|2021-06-16 08:21:10|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|0
1623831690000|2021-06-16 08:21:30|6228.8|6222.8|6228.6|6222.6|6228.8|6222.8|6228.2|6222.2|0
1623831700000|2021-06-16 08:21:40|6228.1|6222.1|6228.1|6222.1|6228.2|6222.2|6228.1|6222.1|0
1623831710000|2021-06-16 08:21:50|6228.2|6222.2|6228.1|6222.1|6228.2|6222.2|6228.1|6222.1|1
1623831720000|2021-06-16 08:22:00|6228.2|6222.2|6229.2|6223.2|6229.2|6223.2|6228.2|6222.2|2
1623831730000|2021-06-16 08:22:10|6229.6|6223.6|6231.2|6225.2|6231.2|6225.2|6229.6|6223.6|5
1623831740000|2021-06-16 08:22:20|6229.7|6223.7|6229.6|6223.6|6229.7|6223.7|6229.6|6223.6|0
1623831750000|2021-06-16 08:22:30|6229.1|6223.1|6229.6|6223.6|6229.6|6223.6|6229.1|6223.1|1
1623831760000|2021-06-16 08:22:40|6229.8|6223.8|6229.6|6223.6|6229.8|6223.8|6229.6|6223.6|0
1623831770000|2021-06-16 08:22:50|6229.7|6223.7|6230.2|6224.2|6230.2|6224.2|6229.7|6223.7|0
1623831780000|2021-06-16 08:23:00|6230.1|6224.1|6230.9|6224.9|6230.9|6224.9|6230.1|6224.1|0
1623831810000|2021-06-16 08:23:30|6231.1|6225.1|6231.2|6225.2|6231.2|6225.2|6231.1|6225.1|3
1623831820000|2021-06-16 08:23:40|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|1
1623831830000|2021-06-16 08:23:50|6230.8|6224.8|6230.9|6224.9|6230.9|6224.9|6230.7|6224.7|1
1623831840000|2021-06-16 08:24:00|6230.4|6224.4|6230.4|6224.4|6230.4|6224.4|6230.4|6224.4|1
1623831870000|2021-06-16 08:24:30|6230.9|6224.9|6229.9|6223.9|6230.9|6224.9|6229.9|6223.9|3
1623831880000|2021-06-16 08:24:40|6229.6|6223.6|6229.6|6223.6|6229.6|6223.6|6229.6|6223.6|0
1623831890000|2021-06-16 08:24:50|6229.9|6223.9|6230.1|6224.1|6230.1|6224.1|6229.9|6223.9|2
1623831900000|2021-06-16 08:25:00|6228.4|6222.4|6230.8|6224.8|6230.8|6224.8|6228.4|6222.4|2
1623831910000|2021-06-16 08:25:10|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|0
1623831930000|2021-06-16 08:25:30|6230.4|6224.4|6230.4|6224.4|6230.4|6224.4|6230.4|6224.4|0
1623831950000|2021-06-16 08:25:50|6230.3|6224.3|6230.2|6224.2|6230.3|6224.3|6230.1|6224.1|7
1623831960000|2021-06-16 08:26:00|6230.1|6224.1|6230.2|6224.2|6230.3|6224.3|6230.1|6224.1|0
1623831970000|2021-06-16 08:26:10|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|0
1623831980000|2021-06-16 08:26:20|6230.4|6224.4|6230.4|6224.4|6230.4|6224.4|6230.4|6224.4|1
1623832000000|2021-06-16 08:26:40|6230.3|6224.3|6230.7|6224.7|6230.7|6224.7|6230.3|6224.3|1
1623832010000|2021-06-16 08:26:50|6230.3|6224.3|6230.4|6224.4|6230.4|6224.4|6230.3|6224.3|1
1623832020000|2021-06-16 08:27:00|||||||||7
1623832030000|2021-06-16 08:27:10|6230.5|6224.5|6230.9|6224.9|6230.9|6224.9|6230.5|6224.5|0
1623832040000|2021-06-16 08:27:20|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|6230.7|6224.7|3
1623832050000|2021-06-16 08:27:30|6230.8|6224.8|6230.9|6224.9|6230.9|6224.9|6230.8|6224.8|2
1623832060000|2021-06-16 08:27:40|6230.2|6224.2|6230.5|6224.5|6230.5|6224.5|6230.2|6224.2|3
1623832070000|2021-06-16 08:27:50|6231.1|6225.1|6230.8|6224.8|6231.1|6225.1|6230.8|6224.8|1
1623832080000|2021-06-16 08:28:00|6231.4|6225.4|6231.4|6225.4|6231.4|6225.4|6231.4|6225.4|4
1623832090000|2021-06-16 08:28:10|6230.8|6224.8|6230|6224|6230.8|6224.8|6230|6224|8
1623832100000|2021-06-16 08:28:20|6227.2|6221.2|6226.8|6220.8|6227.2|6221.2|6226.8|6220.8|3
1623832120000|2021-06-16 08:28:40|6225.8|6219.8|6224.5|6218.5|6226.2|6220.2|6224.5|6218.5|1
1623832130000|2021-06-16 08:28:50|6224.2|6218.2|6224.2|6218.2|6224.2|6218.2|6224.2|6218.2|0
1623832140000|2021-06-16 08:29:00|6219.7|6213.7|6218.3|6212.3|6219.7|6213.7|6215.8|6209.8|41
1623832150000|2021-06-16 08:29:10|6218.7|6212.7|6220.4|6214.4|6220.4|6214.4|6218.3|6212.3|14
1623832160000|2021-06-16 08:29:20|6220.9|6214.9|6213.2|6207.2|6220.9|6214.9|6213.2|6207.2|9
1623832170000|2021-06-16 08:29:30|6213.6|6207.6|6213.2|6207.2|6214.4|6208.4|6212.2|6206.2|12
1623832180000|2021-06-16 08:29:40|6212.8|6206.8|6214.8|6208.8|6214.8|6208.8|6212.6|6206.6|3
1623832210000|2021-06-16 08:30:10|6216.3|6210.3|6216.6|6210.6|6216.7|6210.7|6216.3|6210.3|5
1623832220000|2021-06-16 08:30:20|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|4
1623832230000|2021-06-16 08:30:30|6216.6|6210.6|6216.6|6210.6|6216.6|6210.6|6216.6|6210.6|3
1623832240000|2021-06-16 08:30:40|6217.1|6211.1|6220.9|6214.9|6220.9|6214.9|6217.1|6211.1|9
1623832250000|2021-06-16 08:30:50|6221|6215|6221.9|6215.9|6221.9|6215.9|6221|6215|1
1623832260000|2021-06-16 08:31:00|6222.4|6216.4|6222.7|6216.7|6223.2|6217.2|6222.2|6216.2|2
1623832270000|2021-06-16 08:31:10|||||||||1
1623832280000|2021-06-16 08:31:20|6223.8|6217.8|6221.4|6215.4|6224.2|6218.2|6221.4|6215.4|11
1623832290000|2021-06-16 08:31:30|6220.4|6214.4|6220.4|6214.4|6220.7|6214.7|6220.4|6214.4|4
1623832300000|2021-06-16 08:31:40|6219.7|6213.7|6215.8|6209.8|6219.7|6213.7|6215.8|6209.8|9
1623832310000|2021-06-16 08:31:50|6215.3|6209.3|6214.5|6208.5|6215.3|6209.3|6214.5|6208.5|1
1623832320000|2021-06-16 08:32:00|6214.9|6208.9|6214.7|6208.7|6214.9|6208.9|6213.7|6207.7|2
1623832330000|2021-06-16 08:32:10|||||||||1
1623832340000|2021-06-16 08:32:20|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|0
1623832350000|2021-06-16 08:32:30|6215|6209|6214.7|6208.7|6215|6209|6214.7|6208.7|0
1623832360000|2021-06-16 08:32:40|6214.3|6208.3|6216.2|6210.2|6216.2|6210.2|6214.3|6208.3|1
1623832370000|2021-06-16 08:32:50|6216.7|6210.7|6216.7|6210.7|6216.7|6210.7|6216.7|6210.7|1
1623832380000|2021-06-16 08:33:00|6216.4|6210.4|6219.1|6213.1|6219.9|6213.9|6215.9|6209.9|7
1623832390000|2021-06-16 08:33:10|6218.7|6212.7|6219.7|6213.7|6219.7|6213.7|6218.7|6212.7|0
1623832400000|2021-06-16 08:33:20|6221.2|6215.2|6217.7|6211.7|6221.2|6215.2|6217.7|6211.7|2
1623832420000|2021-06-16 08:33:40|6217.6|6211.6|6215.2|6209.2|6219|6213|6215.1|6209.1|2
1623832430000|2021-06-16 08:33:50|6215.1|6209.1|6214.4|6208.4|6215.1|6209.1|6214.4|6208.4|0
1623832440000|2021-06-16 08:34:00|6214.9|6208.9|6214.9|6208.9|6214.9|6208.9|6214.9|6208.9|0
1623832450000|2021-06-16 08:34:10|6213.2|6207.2|6213.1|6207.1|6213.5|6207.5|6213.1|6207.1|6
1623832460000|2021-06-16 08:34:20|6212.9|6206.9|6212.9|6206.9|6212.9|6206.9|6212.9|6206.9|2
1623832470000|2021-06-16 08:34:30|6213.1|6207.1|6214.2|6208.2|6214.6|6208.6|6213.1|6207.1|3
1623832480000|2021-06-16 08:34:40|6214.6|6208.6|6215.9|6209.9|6216.4|6210.4|6213.4|6207.4|3
1623832490000|2021-06-16 08:34:50|6216.7|6210.7|6217.1|6211.1|6217.1|6211.1|6216.3|6210.3|1
1623832500000|2021-06-16 08:35:00|6218.6|6212.6|6219.9|6213.9|6219.9|6213.9|6218.6|6212.6|2
1623832510000|2021-06-16 08:35:10|6220.3|6214.3|6222.1|6216.1|6222.1|6216.1|6220.3|6214.3|4
1623832520000|2021-06-16 08:35:20|6222.3|6216.3|6220.6|6214.6|6224.2|6218.2|6220.6|6214.6|5
1623832530000|2021-06-16 08:35:30|6223.3|6213.3|6223.7|6217.7|6223.8|6217.7|6221.9|6213.3|18
1623832540000|2021-06-16 08:35:40|6223.8|6217.8|6214.2|6208.2|6223.8|6217.8|6214.2|6208.2|64
1623832550000|2021-06-16 08:35:50|6214.7|6208.7|6213.8|6207.8|6214.8|6208.8|6213.7|6207.7|2
1623832560000|2021-06-16 08:36:00|6213.9|6207.9|6214.4|6208.4|6214.6|6208.6|6213.9|6207.9|2
1623832570000|2021-06-16 08:36:10|6220.1|6214.1|6218|6212|6220.5|6214.5|6218|6212|17
1623832580000|2021-06-16 08:36:20|6217.6|6211.6|6212.9|6206.9|6219.8|6213.8|6212.4|6206.4|5
1623832590000|2021-06-16 08:36:30|6212.5|6206.5|6218.1|6212.1|6218.1|6212.1|6212.5|6206.5|26
1623832600000|2021-06-16 08:36:40|6217.8|6211.8|6216.3|6210.3|6217.8|6211.8|6216.3|6210.3|2
1623832610000|2021-06-16 08:36:50|6216.2|6210.2|6217.1|6211.1|6219.6|6211.1|6215.6|6209.6|11
1623832620000|2021-06-16 08:37:00|6217|6211|6216.6|6210.6|6217.3|6211.3|6216.6|6210.6|75
1623832630000|2021-06-16 08:37:10|6223|6217|6221.6|6215.6|6223.6|6217.6|6221.6|6215.6|6
1623832640000|2021-06-16 08:37:20|6221.5|6215.5|6222.4|6212.4|6222.4|6215.5|6219.2|6211.9|28
1623832650000|2021-06-16 08:37:30|6222.1|6212.1|6213.9|6207.9|6222.1|6215.8|6213.9|6207.9|5
1623832660000|2021-06-16 08:37:40|6214.3|6208.3|6214.3|6208.3|6214.3|6208.3|6214.3|6208.3|2
1623832670000|2021-06-16 08:37:50|6217.3|6207.3|6217.3|6211.3|6217.3|6211.3|6215.7|6207.3|0
1623832680000|2021-06-16 08:38:00|6217.4|6211.4|6219.4|6213.4|6219.4|6213.4|6217.4|6211.4|1
1623832690000|2021-06-16 08:38:10|6219.3|6213.3|6219.3|6213.3|6219.3|6213.3|6219.3|6213.3|0
1623832700000|2021-06-16 08:38:20|6219.2|6213.2|6218.8|6212.8|6219.2|6213.2|6218.8|6212.8|0
1623832710000|2021-06-16 08:38:30|6218.5|6212.5|6218.5|6212.5|6218.5|6212.5|6218.5|6212.5|0
1623832720000|2021-06-16 08:38:40|6218.7|6212.7|6219|6213|6219|6213|6218.7|6212.7|1
1623832730000|2021-06-16 08:38:50|6219.8|6213.8|6219.9|6213.9|6219.9|6213.9|6219.8|6213.8|3
1623832740000|2021-06-16 08:39:00|6220.9|6214.9|6217.8|6211.8|6220.9|6214.9|6217.8|6211.8|1
1623832750000|2021-06-16 08:39:10|6218.2|6212.2|6218.2|6212.2|6218.2|6212.2|6218.2|6212.2|0
1623832760000|2021-06-16 08:39:20|6219.9|6213.9|6224.6|6218.6|6224.6|6218.6|6219.9|6213.9|22
1623832770000|2021-06-16 08:39:30|6225|6219|6226.4|6220.4|6226.4|6220.4|6224.8|6218.8|2
1623832780000|2021-06-16 08:39:40|6227.2|6221.2|6228.5|6222.5|6229.5|6223.5|6227.2|6221.2|3
1623832790000|2021-06-16 08:39:50|6228.6|6222.6|6228.5|6222.5|6229|6223|6228.5|6222.5|1
1623832800000|2021-06-16 08:40:00|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|0
1623832810000|2021-06-16 08:40:10|6228.5|6222.5|6228|6222|6229.5|6223.5|6228|6222|3
1623832820000|2021-06-16 08:40:20|6228.1|6222.1|6226.5|6220.5|6228.1|6222.1|6226.5|6220.5|15
1623832830000|2021-06-16 08:40:30|6225.5|6219.5|6223.5|6217.5|6225.8|6219.8|6223.1|6217.1|8
1623832840000|2021-06-16 08:40:40|6223|6217|6221.8|6215.8|6223|6217|6221.8|6215.8|3
1623832850000|2021-06-16 08:40:50|6221.4|6215.4|6221.4|6215.4|6221.4|6215.4|6221.4|6215.4|0
1623832860000|2021-06-16 08:41:00|6221.3|6215.3|6223.9|6217.9|6223.9|6217.9|6221.3|6215.3|5
1623832870000|2021-06-16 08:41:10|6223.8|6217.8|6223.4|6217.4|6223.9|6217.9|6223.4|6217.4|0
1623832880000|2021-06-16 08:41:20|6223.8|6217.8|6223.9|6217.9|6223.9|6217.9|6223.8|6217.8|1
1623832890000|2021-06-16 08:41:30|||||||||5
1623832900000|2021-06-16 08:41:40|6224.4|6218.4|6225.1|6219.1|6225.1|6219.1|6224.4|6218.4|1
1623832910000|2021-06-16 08:41:50|6226|6220|6226|6220|6226|6220|6226|6220|1
1623832920000|2021-06-16 08:42:00|6229.1|6223.1|6227.6|6221.6|6229.1|6223.1|6227.3|6221.3|105
1623832930000|2021-06-16 08:42:10|6227.7|6221.7|6225.5|6219.5|6227.7|6221.7|6225.1|6219.1|7
1623832940000|2021-06-16 08:42:20|6224.7|6218.7|6224.6|6218.6|6226.1|6218.7|6224.2|6216.1|2
1623832950000|2021-06-16 08:42:30|6225.1|6219.1|6225.5|6219.5|6225.5|6219.5|6225.1|6219.1|4
1623832960000|2021-06-16 08:42:40|6225.7|6219.7|6225.5|6219.5|6225.7|6219.7|6225.5|6219.5|7
1623832980000|2021-06-16 08:43:00|6225.8|6219.8|6225.7|6219.7|6225.8|6219.8|6225.3|6219.3|0
1623832990000|2021-06-16 08:43:10|6225.3|6219.3|6225.8|6219.8|6225.8|6219.8|6225.3|6219.3|0
1623833000000|2021-06-16 08:43:20|6226.3|6220.3|6225.8|6219.8|6226.3|6220.3|6225.8|6219.8|6
1623833010000|2021-06-16 08:43:30|6225.7|6219.7|6225.8|6219.8|6225.8|6219.8|6225.3|6219.3|0
1623833020000|2021-06-16 08:43:40|6225.3|6219.3|6226.8|6220.8|6226.8|6220.8|6225.3|6219.3|2
1623833030000|2021-06-16 08:43:50|6227|6221|6226.5|6220.5|6227|6221|6226.5|6220.5|2
1623833040000|2021-06-16 08:44:00|6226.6|6220.6|6226.5|6220.5|6227.5|6221.5|6226.5|6220.5|2
1623833050000|2021-06-16 08:44:10|6227|6221|6227|6221|6227|6221|6227|6221|0
1623833060000|2021-06-16 08:44:20|6227.5|6221.5|6226.5|6220.5|6227.5|6221.5|6226.5|6220.5|2
1623833070000|2021-06-16 08:44:30|6225.5|6219.5|6226|6220|6226|6220|6225.5|6219.5|1
1623833100000|2021-06-16 08:45:00|6226.3|6220.3|6225.8|6219.8|6226.3|6220.3|6225.8|6219.8|0
1623833120000|2021-06-16 08:45:20|6226.1|6220.1|6225.3|6219.3|6226.1|6220.1|6225.3|6219.3|3
1623833130000|2021-06-16 08:45:30|6224|6218|6223|6217|6224|6218|6223|6217|4
1623833150000|2021-06-16 08:45:50|6223.1|6217.1|6222.7|6216.7|6223.2|6217.2|6222.7|6216.7|2
1623833160000|2021-06-16 08:46:00|6222.6|6216.6|6223.3|6217.3|6223.3|6217.3|6222.6|6216.6|2
1623833170000|2021-06-16 08:46:10|6221.5|6215.5|6221.2|6215.2|6221.5|6215.5|6221.1|6215.1|5
1623833180000|2021-06-16 08:46:20|6220.5|6214.5|6223.2|6217.2|6223.5|6217.5|6220.5|6214.5|13
1623833190000|2021-06-16 08:46:30|6223.6|6217.6|6222|6216|6223.6|6217.6|6221|6215|6
1623833200000|2021-06-16 08:46:40|6222.3|6216.3|6221.6|6215.6|6222.3|6216.3|6221.6|6215.6|0
1623833210000|2021-06-16 08:46:50|6221.7|6215.7|6222.1|6216.1|6222.1|6216.1|6221.7|6215.7|0
1623833220000|2021-06-16 08:47:00|6222.6|6216.6|6224.2|6218.2|6224.2|6218.2|6222.6|6216.6|0
1623833230000|2021-06-16 08:47:10|6224.3|6218.3|6224.9|6218.9|6224.9|6218.9|6224.3|6218.3|6
1623833240000|2021-06-16 08:47:20|6225.2|6219.2|6228.4|6222.4|6229.4|6223.4|6225.2|6219.2|7
1623833250000|2021-06-16 08:47:30|6228.9|6222.9|6228.9|6222.9|6228.9|6222.9|6228.9|6222.9|1
1623833270000|2021-06-16 08:47:50|6229.4|6223.4|6231.9|6225.9|6231.9|6225.9|6228.7|6222.7|8
1623833280000|2021-06-16 08:48:00|6232.1|6226.1|6231.8|6225.8|6232.2|6226.2|6231.8|6225.8|12
1623833290000|2021-06-16 08:48:10|6232.1|6226.1|6232.1|6226.1|6232.3|6226.3|6231.9|6225.9|4
1623833300000|2021-06-16 08:48:20|6232.6|6226.6|6232.6|6226.6|6232.6|6226.6|6232.6|6226.6|0
1623833310000|2021-06-16 08:48:30|6231.9|6225.9|6232.4|6226.4|6232.4|6226.4|6231.9|6225.9|3
1623833320000|2021-06-16 08:48:40|6232.7|6226.7|6233.1|6227.1|6233.1|6227.1|6232.6|6226.6|6
1623833330000|2021-06-16 08:48:50|6235.4|6229.4|6235.4|6229.4|6235.4|6229.4|6235.4|6229.4|18
1623833340000|2021-06-16 08:49:00|6234.9|6228.9|6235.4|6229.4|6235.4|6229.4|6234.8|6228.8|3
1623833350000|2021-06-16 08:49:10|6236.9|6230.9|6236.9|6230.9|6236.9|6230.9|6236.9|6230.9|2
1623833360000|2021-06-16 08:49:20|6237.1|6231.1|6236.9|6230.9|6237.1|6231.1|6236.9|6230.9|1
1623833370000|2021-06-16 08:49:30|6237.4|6231.4|6238.9|6232.9|6238.9|6232.9|6237.4|6231.4|4
1623833380000|2021-06-16 08:49:40|6239.4|6233.4|6239.4|6233.4|6239.6|6233.6|6239.4|6233.4|12
1623833390000|2021-06-16 08:49:50|6240.1|6234.1|6240.1|6234.1|6240.1|6234.1|6240.1|6234.1|6
1623833400000|2021-06-16 08:50:00|6239.6|6233.6|6240.1|6234.1|6240.1|6234.1|6239.4|6233.4|5
1623833410000|2021-06-16 08:50:10|||||||||1
1623833420000|2021-06-16 08:50:20|6240.6|6234.6|6240.9|6234.9|6240.9|6234.9|6240.6|6234.6|1
1623833430000|2021-06-16 08:50:30|6241.1|6235.1|6241.3|6235.3|6242.3|6236.3|6240.9|6234.9|19
1623833440000|2021-06-16 08:50:40|6241.4|6235.4|6242.2|6236.2|6242.2|6236.2|6241.4|6235.4|0
1623833460000|2021-06-16 08:51:00|6241.7|6235.7|6242|6236|6242|6236|6241.7|6235.7|1
1623833470000|2021-06-16 08:51:10|||||||||1
1623833490000|2021-06-16 08:51:30|6241.9|6235.9|6242.7|6236.7|6243.1|6237.1|6241.9|6235.9|5
1623833500000|2021-06-16 08:51:40|6242.3|6236.3|6243.1|6237.1|6243.1|6237.1|6241.7|6235.7|4
1623833510000|2021-06-16 08:51:50|6243.4|6237.4|6244.1|6238.1|6244.1|6238.1|6243.4|6237.4|6
1623833520000|2021-06-16 08:52:00|6244.9|6238.9|6249.4|6243.4|6249.4|6243.4|6244.9|6238.9|6
1623833530000|2021-06-16 08:52:10|6249.6|6243.6|6250.1|6244.1|6250.7|6244.7|6249.1|6243.1|14
1623833540000|2021-06-16 08:52:20|6249.4|6243.4|6249.3|6243.3|6249.7|6243.7|6249.3|6243.3|0
1623833550000|2021-06-16 08:52:30|6249.8|6243.8|6249.8|6243.8|6249.8|6243.8|6249.8|6243.8|0
1623833560000|2021-06-16 08:52:40|6249.4|6243.4|6249.3|6243.3|6249.8|6243.8|6249.3|6243.3|1
1623833570000|2021-06-16 08:52:50|6249.4|6243.4|6249.3|6243.3|6249.4|6243.4|6248.9|6242.9|1
1623833580000|2021-06-16 08:53:00|6249.8|6243.8|6242.6|6236.6|6249.8|6243.8|6242.4|6236.4|5
1623833610000|2021-06-16 08:53:30|6242.2|6236.2|6242.7|6236.7|6242.7|6236.7|6242.1|6236.1|2
1623833620000|2021-06-16 08:53:40|6242.3|6236.3|6242.3|6236.3|6242.3|6236.3|6242.3|6236.3|0
1623833630000|2021-06-16 08:53:50|6242.2|6236.2|6242.2|6236.2|6242.2|6236.2|6242.2|6236.2|0
1623833640000|2021-06-16 08:54:00|6242.1|6236.1|6241.9|6235.9|6242.1|6236.1|6241.9|6235.9|2
1623833650000|2021-06-16 08:54:10|6242.1|6236.1|6242.1|6236.1|6242.1|6236.1|6242.1|6236.1|0
1623833660000|2021-06-16 08:54:20|6242.2|6236.2|6245.1|6239.1|6245.4|6239.4|6242.2|6236.2|9
1623833670000|2021-06-16 08:54:30|6245.4|6239.4|6243.9|6237.9|6245.4|6239.4|6243.9|6237.9|3
1623833680000|2021-06-16 08:54:40|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|5
1623833690000|2021-06-16 08:54:50|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|1
1623833700000|2021-06-16 08:55:00|6245.1|6239.1|6244.6|6238.6|6245.1|6239.1|6244.6|6238.6|0
1623833710000|2021-06-16 08:55:10|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|1
1623833720000|2021-06-16 08:55:20|6245.7|6239.7|6246.4|6240.4|6246.4|6240.4|6245.7|6239.7|1
1623833730000|2021-06-16 08:55:30|6245.6|6239.6|6246.1|6240.1|6246.4|6240.4|6245.6|6239.6|6
1623833740000|2021-06-16 08:55:40|6246.4|6240.4|6248.9|6242.9|6248.9|6242.9|6246.4|6240.4|17
1623833750000|2021-06-16 08:55:50|6249.2|6243.2|6250.1|6244.1|6250.1|6244.1|6249.2|6243.2|7
1623833760000|2021-06-16 08:56:00|6250.8|6244.8|6250.2|6244.2|6250.8|6244.8|6250.2|6244.2|1
1623833770000|2021-06-16 08:56:10|6248.2|6242.2|6248.1|6242.1|6248.2|6242.2|6247.7|6241.7|11
1623833780000|2021-06-16 08:56:20|6247.7|6241.7|6247.7|6241.7|6247.7|6241.7|6247.7|6241.7|2
1623833790000|2021-06-16 08:56:30|6246.5|6240.5|6244.7|6238.7|6246.5|6240.5|6244.7|6238.7|0
1623833810000|2021-06-16 08:56:50|6244.6|6238.6|6244.6|6238.6|6244.6|6238.6|6244.6|6238.6|1
1623833820000|2021-06-16 08:57:00|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|0
1623833830000|2021-06-16 08:57:10|||||||||3
1623833840000|2021-06-16 08:57:20|6243.4|6237.4|6241.2|6235.2|6243.4|6237.4|6241.2|6235.2|8
1623833850000|2021-06-16 08:57:30|6243.3|6237.3|6243.3|6237.3|6243.3|6237.3|6243.3|6237.3|3
1623833860000|2021-06-16 08:57:40|6242.9|6236.9|6242.7|6236.7|6242.9|6236.9|6242.7|6236.7|1
1623833870000|2021-06-16 08:57:50|6242.8|6236.8|6242.8|6236.8|6242.8|6236.8|6242.8|6236.8|0
1623833880000|2021-06-16 08:58:00|6242.4|6236.4|6244.6|6238.6|6244.6|6238.6|6242.4|6236.4|2
1623833890000|2021-06-16 08:58:10|6244.9|6238.9|6245.3|6239.3|6245.3|6239.3|6244.9|6238.9|0
1623833900000|2021-06-16 08:58:20|6245.1|6239.1|6244.4|6238.4|6245.1|6239.1|6244.4|6238.4|5
1623833910000|2021-06-16 08:58:30|6244.6|6238.6|6245.7|6239.7|6246.4|6240.4|6244.6|6238.6|5
1623833920000|2021-06-16 08:58:40|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|0
1623833940000|2021-06-16 08:59:00|6242.8|6236.8|6243.4|6237.4|6243.4|6237.4|6241.3|6235.3|3
1623833950000|2021-06-16 08:59:10|6244.9|6238.9|6246.3|6240.3|6246.3|6240.3|6244.9|6238.9|1
1623833960000|2021-06-16 08:59:20|6246.1|6240.1|6246.3|6240.3|6246.3|6240.3|6246.1|6240.1|1
1623833970000|2021-06-16 08:59:30|6246.1|6240.1|6245.3|6239.3|6246.3|6240.3|6245.3|6239.3|1
1623833980000|2021-06-16 08:59:40|6246.8|6240.8|6248.9|6242.9|6248.9|6242.9|6246.8|6240.8|2
1623833990000|2021-06-16 08:59:50|6248.8|6242.8|6249.9|6243.9|6249.9|6243.9|6248.8|6242.8|0
1623834000000|2021-06-16 09:00:00|6250.2|6244.2|6247.7|6241.7|6250.3|6244.3|6247.7|6241.7|4
1623834010000|2021-06-16 09:00:10|6247.6|6241.6|6246.4|6240.4|6247.6|6241.6|6246.4|6240.4|0
1623834040000|2021-06-16 09:00:40|6247.3|6241.3|6247.7|6241.7|6247.7|6241.7|6247.3|6241.3|3
1623834060000|2021-06-16 09:01:00|6247.6|6241.6|6246.6|6240.6|6247.6|6241.6|6246.6|6240.6|2
1623834070000|2021-06-16 09:01:10|6247.1|6241.1|6247.1|6241.1|6247.1|6241.1|6247.1|6241.1|0
1623834080000|2021-06-16 09:01:20|6246.8|6240.8|6245.8|6239.8|6246.8|6240.8|6245.8|6239.8|2
1623834090000|2021-06-16 09:01:30|6245.7|6239.7|6244.3|6238.3|6245.7|6239.7|6244.3|6238.3|0
1623834100000|2021-06-16 09:01:40|6243.7|6237.7|6243.2|6237.2|6243.7|6237.7|6243.2|6237.2|0
1623834110000|2021-06-16 09:01:50|||||||||1
1623834130000|2021-06-16 09:02:10|6242.2|6236.2|6238.9|6232.9|6243.2|6237.2|6237.2|6231.2|5
1623834140000|2021-06-16 09:02:20|6238.8|6232.8|6238.8|6232.8|6238.8|6232.8|6238.8|6232.8|1
1623834150000|2021-06-16 09:02:30|6238.9|6232.9|6238.9|6232.9|6238.9|6232.9|6238.9|6232.9|1
1623834160000|2021-06-16 09:02:40|6238.7|6232.7|6238.4|6232.4|6238.9|6232.9|6238.4|6232.4|1
1623834180000|2021-06-16 09:03:00|6238.8|6232.8|6241.2|6235.2|6241.2|6235.2|6238.8|6232.8|3
1623834190000|2021-06-16 09:03:10|6241.1|6235.1|6241.1|6235.1|6241.1|6235.1|6241.1|6235.1|0
1623834200000|2021-06-16 09:03:20|6241.2|6235.2|6241.2|6235.2|6241.2|6235.2|6241.2|6235.2|0
1623834210000|2021-06-16 09:03:30|6241.3|6235.3|6242.3|6236.3|6242.3|6236.3|6241.3|6235.3|1
1623834220000|2021-06-16 09:03:40|6242.8|6236.8|6243.3|6237.3|6243.3|6237.3|6242.7|6236.7|1
1623834230000|2021-06-16 09:03:50|6243.2|6237.2|6244.3|6238.3|6244.3|6238.3|6243.2|6237.2|1
1623834240000|2021-06-16 09:04:00|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|6243.9|6237.9|0
1623834250000|2021-06-16 09:04:10|6244.6|6238.6|6244.6|6238.6|6244.6|6238.6|6244.6|6238.6|0
1623834260000|2021-06-16 09:04:20|6244.8|6238.8|6245.8|6239.8|6245.8|6239.8|6244.8|6238.8|1
1623834270000|2021-06-16 09:04:30|6246.3|6240.3|6246.4|6240.4|6246.4|6240.4|6246.3|6240.3|0
1623834280000|2021-06-16 09:04:40|6245.3|6239.3|6245.3|6239.3|6245.3|6239.3|6245.3|6239.3|2
1623834300000|2021-06-16 09:05:00|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|0
1623834330000|2021-06-16 09:05:30|6246.4|6240.4|6247.8|6241.8|6247.8|6241.8|6246.4|6240.4|2
1623834360000|2021-06-16 09:06:00|6247.7|6241.7|6245.1|6239.1|6247.7|6241.7|6245.1|6239.1|3
1623834370000|2021-06-16 09:06:10|6244.6|6238.6|6244.9|6238.9|6244.9|6238.9|6244.6|6238.6|0
1623834380000|2021-06-16 09:06:20|6244.5|6238.5|6243.9|6237.9|6244.5|6238.5|6243.4|6237.4|0
1623834390000|2021-06-16 09:06:30|6244|6238|6244|6238|6244.4|6238.4|6244|6238|0
1623834400000|2021-06-16 09:06:40|6244.2|6238.2|6244.5|6238.5|6244.5|6238.5|6244.2|6238.2|0
1623834410000|2021-06-16 09:06:50|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|0
1623834420000|2021-06-16 09:07:00|6244.5|6238.5|6243.9|6237.9|6244.5|6238.5|6243.9|6237.9|0
1623834430000|2021-06-16 09:07:10|6243.8|6237.8|6242.8|6236.8|6243.8|6237.8|6242.8|6236.8|1
1623834440000|2021-06-16 09:07:20|6242|6236|6241.3|6235.3|6242|6236|6241.3|6235.3|0
1623834460000|2021-06-16 09:07:40|6240.9|6234.9|6240.4|6234.4|6242.5|6236.5|6240.4|6234.4|1
1623834470000|2021-06-16 09:07:50|6239.8|6233.8|6238.7|6232.7|6239.8|6233.8|6238.7|6232.7|1
1623834480000|2021-06-16 09:08:00|6238.3|6232.3|6234.3|6228.3|6238.7|6232.7|6234.3|6228.3|6
1623834490000|2021-06-16 09:08:10|6233.8|6227.8|6233.8|6227.8|6233.8|6227.8|6233.8|6227.8|0
1623834500000|2021-06-16 09:08:20|6233.7|6227.7|6233.7|6227.7|6233.7|6227.7|6233.7|6227.7|0
1623834510000|2021-06-16 09:08:30|6233.9|6227.9|6233.9|6227.9|6234.3|6228.3|6233.9|6227.9|2
1623834520000|2021-06-16 09:08:40|6233.3|6227.3|6232.8|6226.8|6233.3|6227.3|6232.8|6226.8|19
1623834530000|2021-06-16 09:08:50|6232.9|6226.9|6234|6228|6234|6228|6232.9|6226.9|2
1623834540000|2021-06-16 09:09:00|6234.2|6228.2|6233.8|6227.8|6234.3|6228.3|6233.8|6227.8|0
1623834550000|2021-06-16 09:09:10|6233.9|6227.9|6234.5|6228.5|6234.5|6228.5|6233.9|6227.9|4
1623834560000|2021-06-16 09:09:20|6234.7|6228.7|6235.4|6229.4|6235.4|6229.4|6234.7|6228.7|0
1623834570000|2021-06-16 09:09:30|6235.8|6229.8|6235.8|6229.8|6235.8|6229.8|6235.8|6229.8|0
1623834590000|2021-06-16 09:09:50|6236.3|6230.3|6237|6231|6237|6231|6236.3|6230.3|0
1623834600000|2021-06-16 09:10:00|6236.7|6230.7|6237.2|6231.2|6237.2|6231.2|6236.3|6230.3|0
1623834620000|2021-06-16 09:10:20|6237.3|6231.3|6237.3|6231.3|6237.3|6231.3|6237.3|6231.3|1
1623834630000|2021-06-16 09:10:30|6237.8|6231.8|6240.4|6234.4|6240.4|6234.4|6237.8|6231.8|2
1623834640000|2021-06-16 09:10:40|6239.9|6233.9|6240.1|6234.1|6240.1|6234.1|6239.5|6233.5|8
1623834650000|2021-06-16 09:10:50|6242.5|6236.5|6240.5|6234.5|6242.5|6236.5|6240.1|6234.1|1
1623834660000|2021-06-16 09:11:00|6236.3|6230.3|6235.7|6229.7|6236.3|6230.3|6235.4|6229.4|7
1623834670000|2021-06-16 09:11:10|6235.3|6229.3|6233.2|6227.2|6235.3|6229.3|6233.2|6227.2|1
1623834680000|2021-06-16 09:11:20|6232.4|6226.4|6232.4|6226.4|6232.4|6226.4|6232.4|6226.4|2
1623834690000|2021-06-16 09:11:30|6232.7|6226.7|6230.2|6224.2|6232.7|6226.7|6230.2|6224.2|2
1623834700000|2021-06-16 09:11:40|6229.9|6223.9|6229.7|6223.7|6229.9|6223.9|6229.7|6223.7|0
1623834710000|2021-06-16 09:11:50|6229.4|6223.4|6229.2|6223.2|6229.4|6223.4|6229.2|6223.2|0
1623834720000|2021-06-16 09:12:00|6229.1|6223.1|6229.3|6223.3|6229.3|6223.3|6228.7|6222.7|2
1623834730000|2021-06-16 09:12:10|6229.2|6223.2|6228.7|6222.7|6229.3|6223.3|6228.7|6222.7|2
1623834740000|2021-06-16 09:12:20|||||||||1
1623834760000|2021-06-16 09:12:40|6229|6223|6229.7|6223.7|6229.7|6223.7|6229|6223|1
1623834770000|2021-06-16 09:12:50|6229.3|6223.3|6230.3|6224.3|6230.3|6224.3|6229.3|6223.3|2
1623834780000|2021-06-16 09:13:00|6230|6224|6228.8|6222.8|6230|6224|6228.8|6222.8|2
1623834790000|2021-06-16 09:13:10|6229.3|6223.3|6229.3|6223.3|6229.3|6223.3|6229.3|6223.3|7
1623834800000|2021-06-16 09:13:20|||||||||2
1623834820000|2021-06-16 09:13:40|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|6229.2|6223.2|0
1623834840000|2021-06-16 09:14:00|6228.8|6222.8|6229.3|6223.3|6229.3|6223.3|6228.8|6222.8|1
1623834850000|2021-06-16 09:14:10|6228.8|6222.8|6229.3|6223.3|6229.3|6223.3|6228.8|6222.8|5
1623834870000|2021-06-16 09:14:30|6229.2|6223.2|6228.7|6222.7|6229.2|6223.2|6228.7|6222.7|1
1623834880000|2021-06-16 09:14:40|6228.8|6222.8|6227.5|6221.5|6228.8|6222.8|6227.5|6221.5|5
1623834900000|2021-06-16 09:15:00|6227.6|6221.6|6226.2|6220.2|6228.4|6222.4|6226.2|6220.2|1
1623834910000|2021-06-16 09:15:10|6225.5|6219.5|6225.4|6219.4|6225.5|6219.5|6225.4|6219.4|0
1623834930000|2021-06-16 09:15:30|6225|6219|6223.4|6217.4|6225|6219|6223.4|6217.4|2
1623834940000|2021-06-16 09:15:40|6223.2|6217.2|6222.9|6216.9|6223.2|6217.2|6222.9|6216.9|1
1623834950000|2021-06-16 09:15:50|6223.5|6217.5|6222.9|6216.9|6223.5|6217.5|6222.9|6216.9|1
1623834960000|2021-06-16 09:16:00|6223|6217|6223|6217|6223|6217|6223|6217|0
1623834970000|2021-06-16 09:16:10|6223.5|6217.5|6223.5|6217.5|6223.5|6217.5|6223.5|6217.5|3
1623834980000|2021-06-16 09:16:20|6222|6216|6222|6216|6222|6216|6222|6216|5
1623834990000|2021-06-16 09:16:30|6222.1|6216.1|6219.2|6213.2|6222.3|6216.3|6218.8|6212.8|8
1623835000000|2021-06-16 09:16:40|6218.8|6212.8|6218.8|6212.8|6218.8|6212.8|6218.8|6212.8|1
1623835010000|2021-06-16 09:16:50|6218.2|6212.2|6218.2|6212.2|6218.2|6212.2|6218.2|6212.2|1
1623835020000|2021-06-16 09:17:00|6219|6213|6217.5|6211.5|6219.1|6213.1|6217.5|6211.5|3
1623835030000|2021-06-16 09:17:10|6217.3|6211.3|6217.7|6211.7|6217.7|6211.7|6216.5|6210.5|2
1623835040000|2021-06-16 09:17:20|6218.5|6212.5|6218.6|6212.6|6218.6|6212.6|6218.5|6212.5|2
1623835070000|2021-06-16 09:17:50|6219.1|6213.1|6219.1|6213.1|6219.1|6213.1|6219.1|6213.1|2
1623835080000|2021-06-16 09:18:00|6218.7|6212.7|6220.8|6214.8|6220.8|6214.8|6218.7|6212.7|7
1623835090000|2021-06-16 09:18:10|6220.4|6214.4|6222.3|6216.3|6222.6|6216.6|6220.4|6214.4|1
1623835100000|2021-06-16 09:18:20|6222.8|6216.8|6223.2|6217.2|6223.2|6217.2|6222.4|6216.4|0
1623835110000|2021-06-16 09:18:30|6224.1|6218.1|6223.3|6217.3|6224.1|6218.1|6223.3|6217.3|1
1623835120000|2021-06-16 09:18:40|6223.4|6217.4|6224.8|6218.8|6224.8|6218.8|6223.4|6217.4|1
1623835130000|2021-06-16 09:18:50|6225.2|6219.2|6227.8|6221.8|6228.2|6222.2|6225.2|6219.2|5
1623835140000|2021-06-16 09:19:00|6227.7|6221.7|6227.7|6221.7|6228.1|6222.1|6227.2|6221.2|0
1623835150000|2021-06-16 09:19:10|6228.1|6222.1|6228.6|6222.6|6228.6|6222.6|6228.1|6222.1|2
1623835160000|2021-06-16 09:19:20|6228.7|6222.7|6230.3|6224.3|6230.3|6224.3|6228.7|6222.7|1
1623835170000|2021-06-16 09:19:30|6229.6|6223.6|6229.2|6223.2|6229.6|6223.6|6228.8|6222.8|4
1623835180000|2021-06-16 09:19:40|6229.3|6223.3|6228.8|6222.8|6229.3|6223.3|6228.8|6222.8|4
1623835190000|2021-06-16 09:19:50|6229.3|6223.3|6228.8|6222.8|6229.3|6223.3|6228.8|6222.8|1
1623835230000|2021-06-16 09:20:30|6229.3|6223.3|6229.3|6223.3|6229.3|6223.3|6229.3|6223.3|0
1623835270000|2021-06-16 09:21:10|6229.2|6223.2|6223.8|6217.8|6229.2|6223.2|6223.8|6217.8|6
1623835280000|2021-06-16 09:21:20|6223.7|6217.7|6224.3|6218.3|6224.3|6218.3|6223.7|6217.7|0
1623835290000|2021-06-16 09:21:30|6223.6|6217.6|6221.1|6215.1|6223.6|6217.6|6221.1|6215.1|2
1623835300000|2021-06-16 09:21:40|6220.7|6214.7|6219.8|6213.8|6221.1|6215.1|6219.8|6213.8|2
1623835310000|2021-06-16 09:21:50|6219.4|6213.4|6221|6215|6221.1|6215.1|6219.4|6213.4|0
1623835320000|2021-06-16 09:22:00|6220.6|6214.6|6218.8|6212.8|6220.6|6214.6|6218.8|6212.8|0
1623835330000|2021-06-16 09:22:10|6219.3|6213.3|6220.7|6214.7|6220.7|6214.7|6219.3|6213.3|1
1623835340000|2021-06-16 09:22:20|6220.2|6214.2|6218.2|6212.2|6220.2|6214.2|6218.2|6212.2|2
1623835350000|2021-06-16 09:22:30|6217.8|6211.8|6218.3|6212.3|6218.3|6212.3|6217.8|6211.8|0
1623835360000|2021-06-16 09:22:40|6218.4|6212.4|6219.3|6213.3|6219.7|6213.7|6218.4|6212.4|0
1623835400000|2021-06-16 09:23:20|6219.8|6213.8|6219.8|6213.8|6219.8|6213.8|6219.8|6213.8|0
1623835410000|2021-06-16 09:23:30|6219.4|6213.4|6220.3|6214.3|6220.3|6214.3|6219.4|6213.4|8
1623835420000|2021-06-16 09:23:40|6220.2|6214.2|6220.3|6214.3|6220.3|6214.3|6219.8|6213.8|0
1623835430000|2021-06-16 09:23:50|6220.4|6214.4|6221.3|6215.3|6221.3|6215.3|6220.3|6214.3|2
1623835440000|2021-06-16 09:24:00|6221.9|6215.9|6221.6|6215.6|6221.9|6215.9|6221.6|6215.6|6
1623835450000|2021-06-16 09:24:10|6222.1|6216.1|6221.9|6215.9|6222.1|6216.1|6221.9|6215.9|7
1623835460000|2021-06-16 09:24:20|6221.6|6215.6|6221.6|6215.6|6221.6|6215.6|6221.6|6215.6|1
1623835470000|2021-06-16 09:24:30|6219.1|6213.1|6217.1|6211.1|6219.1|6213.1|6217.1|6211.1|5
1623835480000|2021-06-16 09:24:40|6216.9|6210.9|6217.1|6211.1|6217.1|6211.1|6216.6|6210.6|0
1623835490000|2021-06-16 09:24:50|6217.9|6211.9|6217.3|6211.3|6218.4|6212.4|6217.3|6211.3|2
1623835500000|2021-06-16 09:25:00|6216.9|6210.9|6214.7|6208.7|6216.9|6210.9|6214.3|6208.3|2
1623835510000|2021-06-16 09:25:10|6215.3|6209.3|6215.2|6209.2|6215.3|6209.3|6215.2|6209.2|0
1623835520000|2021-06-16 09:25:20|6214.6|6208.6|6214.3|6208.3|6215.3|6209.3|6214.3|6208.3|1
1623835530000|2021-06-16 09:25:30|6215.2|6209.2|6215.2|6209.2|6215.2|6209.2|6214.8|6208.8|0
1623835540000|2021-06-16 09:25:40|6214.8|6208.8|6214.2|6208.2|6214.8|6208.8|6214.2|6208.2|1
1623835560000|2021-06-16 09:26:00|6214.6|6208.6|6214.6|6208.6|6214.6|6208.6|6214.6|6208.6|0
1623835580000|2021-06-16 09:26:20|6215.1|6209.1|6215.1|6209.1|6215.1|6209.1|6215.1|6209.1|0
1623835600000|2021-06-16 09:26:40|6215|6209|6214.8|6208.8|6215|6209|6214.8|6208.8|0
1623835610000|2021-06-16 09:26:50|6214.1|6208.1|6213.7|6207.7|6214.1|6208.1|6213.5|6207.5|0
1623835620000|2021-06-16 09:27:00|6213.6|6207.6|6213.7|6207.7|6213.7|6207.7|6213.6|6207.6|0
1623835630000|2021-06-16 09:27:10|6213.6|6207.6|6213.8|6207.8|6213.8|6207.8|6212.9|6206.9|4
1623835640000|2021-06-16 09:27:20|6213.7|6207.7|6213.3|6207.3|6213.7|6207.7|6213.3|6207.3|0
1623835670000|2021-06-16 09:27:50|6214.1|6208.1|6214.1|6208.1|6214.1|6208.1|6214.1|6208.1|2
1623835680000|2021-06-16 09:28:00|6214.4|6208.4|6215.1|6209.1|6215.3|6209.3|6214.4|6208.4|2
1623835690000|2021-06-16 09:28:10|6215.4|6209.4|6216.2|6210.2|6216.2|6210.2|6215.4|6209.4|3
1623835710000|2021-06-16 09:28:30|6216.6|6210.6|6217.7|6211.7|6217.7|6211.7|6216.5|6210.5|1
1623835720000|2021-06-16 09:28:40|6216.7|6210.7|6217.2|6211.2|6217.2|6211.2|6216.3|6210.3|1
1623835730000|2021-06-16 09:28:50|6216.8|6210.8|6216.4|6210.4|6217.2|6211.2|6216.4|6210.4|0
1623835740000|2021-06-16 09:29:00|6216.8|6210.8|6217.2|6211.2|6217.2|6211.2|6216.8|6210.8|1
1623835760000|2021-06-16 09:29:20|6217.3|6211.3|6217.3|6211.3|6217.3|6211.3|6217.3|6211.3|0
1623835770000|2021-06-16 09:29:30|6217.7|6211.7|6222.8|6216.8|6222.9|6216.9|6216.3|6210.3|14
1623835780000|2021-06-16 09:29:40|6222.7|6216.7|6222.3|6216.3|6222.7|6216.7|6222.3|6216.3|0
1623835800000|2021-06-16 09:30:00|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|1
1623835810000|2021-06-16 09:30:10|6222.3|6216.3|6223.3|6217.3|6223.3|6217.3|6222.3|6216.3|1
1623835820000|2021-06-16 09:30:20|6223.4|6217.4|6223.9|6217.9|6223.9|6217.9|6223.4|6217.4|0
1623835830000|2021-06-16 09:30:30|||||||||1
1623835840000|2021-06-16 09:30:40|6224.3|6218.3|6223.4|6217.4|6224.3|6218.3|6223.4|6217.4|2
1623835850000|2021-06-16 09:30:50|6223.9|6217.9|6223.9|6217.9|6224.4|6218.4|6223.9|6217.9|10
1623835860000|2021-06-16 09:31:00|6224.3|6218.3|6222.8|6216.8|6224.3|6218.3|6222.4|6216.4|3
1623835870000|2021-06-16 09:31:10|6223|6217|6223.3|6217.3|6223.4|6217.4|6222.3|6216.3|2
1623835880000|2021-06-16 09:31:20|6223.9|6217.9|6224.3|6218.3|6224.3|6218.3|6223.9|6217.9|1
1623835890000|2021-06-16 09:31:30|6223.9|6217.9|6223.4|6217.4|6223.9|6217.9|6223.4|6217.4|0
1623835900000|2021-06-16 09:31:40|6223.9|6217.9|6224.3|6218.3|6224.3|6218.3|6223.9|6217.9|0
1623835910000|2021-06-16 09:31:50|6223.4|6217.4|6222.9|6216.9|6223.4|6217.4|6222.9|6216.9|2
1623835920000|2021-06-16 09:32:00|6222.7|6216.7|6223.3|6217.3|6223.4|6217.4|6222.7|6216.7|1
1623835930000|2021-06-16 09:32:10|6223.4|6217.4|6223.5|6217.5|6224.4|6218.4|6223|6217|1
1623835940000|2021-06-16 09:32:20|6223.9|6217.9|6223|6217|6223.9|6217.9|6223|6217|0
1623835970000|2021-06-16 09:32:50|6222.9|6216.9|6222.4|6216.4|6222.9|6216.9|6222.4|6216.4|0
1623835990000|2021-06-16 09:33:10|6222.5|6216.5|6222.5|6216.5|6222.5|6216.5|6222.5|6216.5|0
1623836000000|2021-06-16 09:33:20|6223|6217|6223|6217|6223|6217|6223|6217|0
1623836010000|2021-06-16 09:33:30|6223.3|6217.3|6222.9|6216.9|6224.4|6218.4|6222.9|6216.9|8
1623836020000|2021-06-16 09:33:40|6222.4|6216.4|6223.5|6217.5|6223.5|6217.5|6222.4|6216.4|0
1623836030000|2021-06-16 09:33:50|6224|6218|6223|6217|6224|6218|6223|6217|1
1623836040000|2021-06-16 09:34:00|6223.1|6217.1|6224|6218|6224|6218|6223.1|6217.1|2
1623836050000|2021-06-16 09:34:10|6224.5|6218.5|6224.4|6218.4|6225|6219|6224.4|6218.4|3
1623836060000|2021-06-16 09:34:20|6224.5|6218.5|6226|6220|6226|6220|6224.4|6218.4|1
1623836070000|2021-06-16 09:34:30|6226.1|6220.1|6226.5|6220.5|6226.5|6220.5|6226.1|6220.1|0
1623836080000|2021-06-16 09:34:40|6227|6221|6226.5|6220.5|6227|6221|6226.5|6220.5|1
1623836090000|2021-06-16 09:34:50|6227|6221|6226|6220|6227.5|6221.5|6226|6220|2
1623836110000|2021-06-16 09:35:10|6225|6219|6225|6219|6225|6219|6225|6219|9
1623836120000|2021-06-16 09:35:20|6223.4|6217.4|6225.3|6219.3|6225.3|6219.3|6223.4|6217.4|3
1623836130000|2021-06-16 09:35:30|6225.4|6219.4|6225.4|6219.4|6225.4|6219.4|6225.4|6219.4|1
1623836150000|2021-06-16 09:35:50|6225.5|6219.5|6225.3|6219.3|6225.9|6219.9|6225.3|6219.3|0
1623836160000|2021-06-16 09:36:00|6225.5|6219.5|6224.9|6218.9|6226.2|6220.2|6224.9|6218.9|0
1623836170000|2021-06-16 09:36:10|6226|6220|6226.4|6220.4|6226.4|6220.4|6226|6220|1
1623836180000|2021-06-16 09:36:20|6226.8|6220.8|6226.8|6220.8|6226.8|6220.8|6226.8|6220.8|1
1623836190000|2021-06-16 09:36:30|6226.9|6220.9|6226.9|6220.9|6226.9|6220.9|6226.9|6220.9|0
1623836200000|2021-06-16 09:36:40|6224.2|6218.2|6224.2|6218.2|6224.2|6218.2|6224.2|6218.2|2
1623836210000|2021-06-16 09:36:50|6223.8|6217.8|6227.4|6221.4|6227.5|6221.5|6222.7|6216.7|83
1623836220000|2021-06-16 09:37:00|6227.3|6221.3|6226.5|6220.5|6227.3|6221.3|6226|6220|1
1623836230000|2021-06-16 09:37:10|6226.1|6220.1|6224.9|6218.9|6226.1|6220.1|6224.9|6218.9|2
1623836260000|2021-06-16 09:37:40|6224.8|6218.8|6224|6218|6224.8|6218.8|6224|6218|1
1623836280000|2021-06-16 09:38:00|6223.3|6217.3|6223.3|6217.3|6223.3|6217.3|6223.3|6217.3|1
1623836310000|2021-06-16 09:38:30|||||||||2
1623836330000|2021-06-16 09:38:50|6223.4|6217.4|6224.9|6218.9|6224.9|6218.9|6223.4|6217.4|4
1623836340000|2021-06-16 09:39:00|6225.1|6219.1|6228.1|6222.1|6228.7|6222.7|6225.1|6219.1|45
1623836350000|2021-06-16 09:39:10|6228.2|6222.2|6228.1|6222.1|6229.2|6223.2|6228.1|6222.1|7
1623836360000|2021-06-16 09:39:20|6229.4|6223.4|6228.1|6222.1|6229.4|6223.4|6228.1|6222.1|2
1623836380000|2021-06-16 09:39:40|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|2
1623836390000|2021-06-16 09:39:50|6228.1|6222.1|6228.1|6222.1|6228.1|6222.1|6228.1|6222.1|4
1623836400000|2021-06-16 09:40:00|6229.1|6223.1|6228.5|6222.5|6229.1|6223.1|6228.1|6222.1|14
1623836410000|2021-06-16 09:40:10|6228.1|6222.1|6228.1|6222.1|6228.1|6222.1|6228.1|6222.1|0
1623836430000|2021-06-16 09:40:30|6228.5|6222.5|6228.5|6222.5|6228.5|6222.5|6228.5|6222.5|0
1623836440000|2021-06-16 09:40:40|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|0
1623836460000|2021-06-16 09:41:00|6229|6223|6229.5|6223.5|6229.5|6223.5|6229|6223|8
1623836470000|2021-06-16 09:41:10|6229.6|6223.6|6229.6|6223.6|6229.6|6223.6|6229.6|6223.6|1
1623836480000|2021-06-16 09:41:20|6229.5|6223.5|6229.1|6223.1|6229.5|6223.5|6229.1|6223.1|3
1623836510000|2021-06-16 09:41:50|6228.6|6222.6|6228.1|6222.1|6229.8|6223.8|6228.1|6222.1|3
1623836520000|2021-06-16 09:42:00|6228.5|6222.5|6228.6|6222.6|6228.6|6222.6|6228.5|6222.5|0
1623836530000|2021-06-16 09:42:10|6228.5|6222.5|6226.9|6220.9|6228.5|6222.5|6226.9|6220.9|4
1623836540000|2021-06-16 09:42:20|6227|6221|6226.9|6220.9|6227|6221|6226.9|6220.9|1
1623836550000|2021-06-16 09:42:30|6226.3|6220.3|6225.9|6219.9|6226.3|6220.3|6225.9|6219.9|0
1623836560000|2021-06-16 09:42:40|6226.2|6220.2|6227.5|6221.5|6227.5|6221.5|6226.2|6220.2|4
1623836570000|2021-06-16 09:42:50|6227.9|6221.9|6228.6|6222.6|6228.6|6222.6|6227.9|6221.9|2
1623836580000|2021-06-16 09:43:00|6228.5|6222.5|6224.4|6218.4|6228.5|6222.5|6224.4|6218.4|13
1623836590000|2021-06-16 09:43:10|6226.2|6220.2|6226.5|6220.5|6226.5|6220.5|6226.2|6220.2|3
1623836600000|2021-06-16 09:43:20|6226.1|6220.1|6226.1|6220.1|6226.7|6220.7|6225.4|6219.4|4
1623836610000|2021-06-16 09:43:30|6225.4|6219.4|6225.9|6219.9|6226.1|6220.1|6225.2|6219.2|5
1623836620000|2021-06-16 09:43:40|6225.1|6219.1|6227.3|6221.3|6227.3|6221.3|6225.1|6219.1|2
1623836630000|2021-06-16 09:43:50|6226.5|6220.5|6226.5|6220.5|6226.5|6220.5|6226.5|6220.5|0
1623836640000|2021-06-16 09:44:00|6226.6|6220.6|6226.6|6220.6|6226.6|6220.6|6226.6|6220.6|9
1623836650000|2021-06-16 09:44:10|6226.7|6220.7|6226.7|6220.7|6226.7|6220.7|6226.7|6220.7|0
1623836670000|2021-06-16 09:44:30|6227.1|6221.1|6227.6|6221.6|6227.6|6221.6|6227.1|6221.1|0
1623836690000|2021-06-16 09:44:50|6228|6222|6228.6|6222.6|6228.6|6222.6|6228|6222|1
1623836700000|2021-06-16 09:45:00|6228.5|6222.5|6229.1|6223.1|6229.1|6223.1|6228.5|6222.5|0
1623836710000|2021-06-16 09:45:10|6229.4|6223.4|6229.6|6223.6|6229.7|6223.7|6229.4|6223.4|50
1623836720000|2021-06-16 09:45:20|6229.7|6223.7|6229.7|6223.7|6229.8|6223.8|6229.7|6223.7|1
1623836740000|2021-06-16 09:45:40|6229.8|6223.8|6229.7|6223.7|6229.8|6223.8|6229.7|6223.7|0
1623836750000|2021-06-16 09:45:50|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|1
1623836760000|2021-06-16 09:46:00|6229.7|6223.7|6230|6224|6230|6224|6229.7|6223.7|0
1623836770000|2021-06-16 09:46:10|||||||||4
1623836780000|2021-06-16 09:46:20|6230.1|6224.1|6229.7|6223.7|6230.2|6224.2|6229.7|6223.7|3
1623836790000|2021-06-16 09:46:30|6229.1|6223.1|6229|6223|6229.1|6223.1|6228.2|6222.2|5
1623836820000|2021-06-16 09:47:00|6228.9|6222.9|6229.1|6223.1|6229.1|6223.1|6228.9|6222.9|2
1623836840000|2021-06-16 09:47:20|6229.3|6223.3|6229.6|6223.6|6229.7|6223.7|6229.3|6223.3|0
1623836860000|2021-06-16 09:47:40|6229.7|6223.7|6229.7|6223.7|6229.7|6223.7|6229.7|6223.7|1
1623836880000|2021-06-16 09:48:00|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|1
1623836890000|2021-06-16 09:48:10|6229.7|6223.7|6229.6|6223.6|6229.7|6223.7|6229.6|6223.6|0
1623836900000|2021-06-16 09:48:20|6229.7|6223.7|6229.7|6223.7|6229.7|6223.7|6229.7|6223.7|13
1623836910000|2021-06-16 09:48:30|||||||||7
1623836920000|2021-06-16 09:48:40|6229.3|6223.3|6229.7|6223.7|6229.7|6223.7|6229.3|6223.3|0
1623836930000|2021-06-16 09:48:50|6230.6|6224.6|6230.6|6224.6|6230.7|6224.7|6230.6|6224.6|9
1623836940000|2021-06-16 09:49:00|6230.2|6224.2|6230.9|6224.9|6230.9|6224.9|6230.2|6224.2|5
1623836950000|2021-06-16 09:49:10|6230.2|6224.2|6229.7|6223.7|6230.2|6224.2|6229.2|6223.2|4
1623836960000|2021-06-16 09:49:20|6230|6224|6230.3|6224.3|6230.3|6224.3|6229.7|6223.7|10
1623836970000|2021-06-16 09:49:30|6230.2|6224.2|6230.7|6224.7|6231.2|6225.2|6230.2|6224.2|6
1623836980000|2021-06-16 09:49:40|||||||||1
1623836990000|2021-06-16 09:49:50|6230.8|6224.8|6232.2|6226.2|6232.2|6226.2|6230.7|6224.7|13
1623837000000|2021-06-16 09:50:00|6232|6226|6232.9|6226.9|6233.4|6227.4|6232|6226|3
1623837010000|2021-06-16 09:50:10|6233|6227|6232.8|6226.8|6233.4|6227.4|6232.8|6226.8|2
1623837020000|2021-06-16 09:50:20|6233.4|6227.4|6232.5|6226.5|6233.4|6227.4|6232.5|6226.5|1
1623837030000|2021-06-16 09:50:30|6232|6226|6232|6226|6232|6226|6232|6226|0
1623837060000|2021-06-16 09:51:00|6231.9|6225.9|6230.9|6224.9|6231.9|6225.9|6230.9|6224.9|9
1623837070000|2021-06-16 09:51:10|6231.3|6225.3|6231.3|6225.3|6231.3|6225.3|6231.3|6225.3|0
1623837080000|2021-06-16 09:51:20|6231.4|6225.4|6231.9|6225.9|6231.9|6225.9|6231.4|6225.4|1
1623837090000|2021-06-16 09:51:30|6232.5|6226.5|6231.8|6225.8|6232.9|6226.9|6231.8|6225.8|4
1623837100000|2021-06-16 09:51:40|6231.9|6225.9|6232.4|6226.4|6232.4|6226.4|6231.9|6225.9|1
1623837120000|2021-06-16 09:52:00|6232.8|6226.8|6232.3|6226.3|6232.9|6226.9|6232.3|6226.3|1
1623837130000|2021-06-16 09:52:10|6232.7|6226.7|6231.8|6225.8|6232.7|6226.7|6231.8|6225.8|1
1623837140000|2021-06-16 09:52:20|6231.7|6225.7|6230.5|6224.5|6231.7|6225.7|6230.5|6224.5|7
1623837150000|2021-06-16 09:52:30|6228.6|6222.6|6228.4|6222.4|6228.6|6222.6|6228.4|6222.4|0
1623837160000|2021-06-16 09:52:40|6227.8|6221.8|6231.2|6225.2|6231.2|6225.2|6227.8|6221.8|4
1623837180000|2021-06-16 09:53:00|6231|6225|6232.9|6226.9|6232.9|6226.9|6231|6225|1
1623837210000|2021-06-16 09:53:30|6232.6|6226.6|6233.4|6227.4|6233.4|6227.4|6232.6|6226.6|2
1623837230000|2021-06-16 09:53:50|6232.9|6226.9|6232.9|6226.9|6232.9|6226.9|6232.9|6226.9|1
1623837240000|2021-06-16 09:54:00|6232.8|6226.8|6233.4|6227.4|6233.4|6227.4|6232.8|6226.8|1
1623837250000|2021-06-16 09:54:10|6232.9|6226.9|6231.8|6225.8|6232.9|6226.9|6231.8|6225.8|6
1623837270000|2021-06-16 09:54:30|6231.9|6225.9|6232.3|6226.3|6232.4|6226.4|6231.8|6225.8|1
1623837280000|2021-06-16 09:54:40|6232.4|6226.4|6232.4|6226.4|6232.4|6226.4|6232.4|6226.4|0
1623837290000|2021-06-16 09:54:50|||||||||1
1623837300000|2021-06-16 09:55:00|6233.3|6227.3|6233.4|6227.4|6233.4|6227.4|6233.3|6227.3|1
1623837320000|2021-06-16 09:55:20|||||||||2
1623837330000|2021-06-16 09:55:30|6233.6|6227.6|6232.5|6226.5|6233.6|6227.6|6232.5|6226.5|7
1623837340000|2021-06-16 09:55:40|6232.6|6226.6|6232.6|6226.6|6232.6|6226.6|6232.6|6226.6|0
1623837350000|2021-06-16 09:55:50|6232.7|6226.7|6233.5|6227.5|6234|6228|6232.7|6226.7|16
1623837360000|2021-06-16 09:56:00|6233.9|6227.9|6233.7|6227.7|6233.9|6227.9|6233.5|6227.5|4
1623837370000|2021-06-16 09:56:10|6233.4|6227.4|6233.2|6227.2|6233.4|6227.4|6233.2|6227.2|0
1623837380000|2021-06-16 09:56:20|6232.9|6226.9|6234|6228|6234|6228|6232.9|6226.9|2
1623837390000|2021-06-16 09:56:30|6234.1|6228.1|6234.2|6228.2|6234.2|6228.2|6234.1|6228.1|1
1623837400000|2021-06-16 09:56:40|6233.8|6227.8|6234.2|6228.2|6234.2|6228.2|6233.8|6227.8|0
1623837420000|2021-06-16 09:57:00|6233.7|6227.7|6233.6|6227.6|6234|6228|6233.5|6227.5|3
1623837430000|2021-06-16 09:57:10|6234.1|6228.1|6234.1|6228.1|6234.1|6228.1|6233.7|6227.7|2
1623837440000|2021-06-16 09:57:20|6234.3|6228.3|6234.6|6228.6|6234.6|6228.6|6234.3|6228.3|2
1623837450000|2021-06-16 09:57:30|||||||||2
1623837460000|2021-06-16 09:57:40|||||||||1
1623837470000|2021-06-16 09:57:50|||||||||1
1623837480000|2021-06-16 09:58:00|6234.8|6228.8|6234.8|6228.8|6234.8|6228.8|6234.8|6228.8|9
1623837490000|2021-06-16 09:58:10|||||||||3
1623837500000|2021-06-16 09:58:20|6234.6|6228.6|6234.6|6228.6|6234.6|6228.6|6234.6|6228.6|2
1623837510000|2021-06-16 09:58:30|6234.2|6228.2|6234.6|6228.6|6234.6|6228.6|6234.2|6228.2|1
1623837520000|2021-06-16 09:58:40|6234.7|6228.7|6234.7|6228.7|6234.7|6228.7|6234.7|6228.7|0
1623837530000|2021-06-16 09:58:50|6233.9|6227.9|6233.6|6227.6|6233.9|6227.9|6233.4|6227.4|3
1623837540000|2021-06-16 09:59:00|6233.9|6227.9|6233.4|6227.4|6233.9|6227.9|6233.4|6227.4|1
1623837550000|2021-06-16 09:59:10|6233.6|6227.6|6233.7|6227.7|6234.2|6228.2|6232.6|6226.6|7
1623837560000|2021-06-16 09:59:20|6233.3|6227.3|6233.9|6227.9|6233.9|6227.9|6233.3|6227.3|2
1623837570000|2021-06-16 09:59:30|6234.3|6228.3|6234.1|6228.1|6234.4|6228.4|6233.9|6227.9|0
1623837580000|2021-06-16 09:59:40|6234.4|6228.4|6234.4|6228.4|6234.4|6228.4|6234.1|6228.1|0
1623837590000|2021-06-16 09:59:50|6234.1|6228.1|6234.4|6228.4|6234.4|6228.4|6233.9|6227.9|0
1623837600000|2021-06-16 10:00:00|6234.3|6228.3|6233.8|6227.8|6234.3|6228.3|6233.3|6227.3|4
1623837620000|2021-06-16 10:00:20|6234.4|6228.4|6234.6|6228.6|6234.6|6228.6|6234.4|6228.4|0
1623837630000|2021-06-16 10:00:30|6234.7|6228.7|6234.6|6228.6|6234.8|6228.8|6234.6|6228.6|2
1623837640000|2021-06-16 10:00:40|6234.8|6228.8|6234.7|6228.7|6234.8|6228.8|6234.7|6228.7|0
1623837650000|2021-06-16 10:00:50|6234.8|6228.8|6234.4|6228.4|6234.8|6228.8|6234.4|6228.4|4
1623837660000|2021-06-16 10:01:00|6234.6|6228.6|6234.6|6228.6|6234.6|6228.6|6233.9|6227.9|5
1623837690000|2021-06-16 10:01:30|6234.1|6228.1|6233.2|6227.2|6234.1|6228.1|6233.2|6227.2|5
1623837710000|2021-06-16 10:01:50|6233|6227|6232.2|6226.2|6233|6227|6231.8|6225.8|2
1623837720000|2021-06-16 10:02:00|6231.1|6225.1|6230.6|6224.6|6231.1|6225.1|6230.6|6224.6|8
1623837730000|2021-06-16 10:02:10|6231.4|6225.4|6233.8|6227.8|6233.8|6227.8|6231.4|6225.4|6
1623837740000|2021-06-16 10:02:20|6233.9|6227.9|6233.9|6227.9|6233.9|6227.9|6233.9|6227.9|0
1623837770000|2021-06-16 10:02:50|6234|6228|6234.2|6228.2|6234.2|6228.2|6234|6228|0
1623837790000|2021-06-16 10:03:10|6233.7|6227.7|6233.7|6227.7|6233.7|6227.7|6233.7|6227.7|4
1623837810000|2021-06-16 10:03:30|6233.3|6227.3|6233.4|6227.4|6233.4|6227.4|6233.2|6227.2|2
1623837820000|2021-06-16 10:03:40|6234.2|6228.2|6233.4|6227.4|6234.2|6228.2|6233.4|6227.4|3
1623837830000|2021-06-16 10:03:50|6233.8|6227.8|6234.3|6228.3|6234.3|6228.3|6233.3|6227.3|1
1623837840000|2021-06-16 10:04:00|6233.9|6227.9|6234.2|6228.2|6234.2|6228.2|6233.9|6227.9|2
1623837850000|2021-06-16 10:04:10|6234.7|6228.7|6234|6228|6234.7|6228.7|6233.7|6227.7|3
1623837860000|2021-06-16 10:04:20|6234.2|6228.2|6233.9|6227.9|6234.5|6228.5|6233.9|6227.9|8
1623837870000|2021-06-16 10:04:30|6233.8|6227.8|6233.8|6227.8|6233.8|6227.8|6233.8|6227.8|0
1623837880000|2021-06-16 10:04:40|6233|6227|6233|6227|6233|6227|6233|6227|0
1623837890000|2021-06-16 10:04:50|6233.4|6227.4|6233.4|6227.4|6233.4|6227.4|6233.4|6227.4|0
1623837920000|2021-06-16 10:05:20|6233.5|6227.5|6233.5|6227.5|6233.5|6227.5|6233.5|6227.5|1
1623837930000|2021-06-16 10:05:30|6233.4|6227.4|6233.4|6227.4|6233.4|6227.4|6233.4|6227.4|1
1623837940000|2021-06-16 10:05:40|6234.2|6228.2|6234.2|6228.2|6234.2|6228.2|6234.1|6228.1|1
1623837950000|2021-06-16 10:05:50|6233.2|6227.2|6233.2|6227.2|6233.2|6227.2|6233.2|6227.2|1
1623837980000|2021-06-16 10:06:20|6233.1|6227.1|6231.3|6225.3|6233.1|6227.1|6231.3|6225.3|2
1623837990000|2021-06-16 10:06:30|6230.8|6224.8|6230.3|6224.3|6230.8|6224.8|6230.3|6224.3|3
1623838000000|2021-06-16 10:06:40|6232.3|6226.3|6232|6226|6232.8|6226.8|6232|6226|5
1623838010000|2021-06-16 10:06:50|6232.3|6226.3|6232.5|6226.5|6232.6|6226.6|6232.3|6226.3|5
1623838020000|2021-06-16 10:07:00|6233|6227|6232.6|6226.6|6233.1|6227.1|6232.6|6226.6|6
1623838030000|2021-06-16 10:07:10|6233.1|6227.1|6233.4|6227.4|6233.5|6227.5|6233.1|6227.1|0
1623838040000|2021-06-16 10:07:20|6233.6|6227.6|6234.6|6228.6|6234.6|6228.6|6232.7|6226.7|0
1623838050000|2021-06-16 10:07:30|6234.7|6228.7|6234.7|6228.7|6234.7|6228.7|6234.7|6228.7|0
1623838060000|2021-06-16 10:07:40|6234.8|6228.8|6234.8|6228.8|6234.8|6228.8|6234.8|6228.8|0
1623838070000|2021-06-16 10:07:50|6234.7|6228.7|6234.8|6228.8|6234.8|6228.8|6234.7|6228.7|0
1623838080000|2021-06-16 10:08:00|6235.6|6229.6|6235.6|6229.6|6235.6|6229.6|6235.6|6229.6|0
1623838110000|2021-06-16 10:08:30|6235.9|6229.9|6238.2|6232.2|6238.2|6232.2|6235.9|6229.9|2
1623838120000|2021-06-16 10:08:40|6238.3|6232.3|6238.3|6232.3|6238.3|6232.3|6238.3|6232.3|0
1623838130000|2021-06-16 10:08:50|6239.1|6233.1|6238.5|6232.5|6239.1|6233.1|6238.5|6232.5|1
1623838140000|2021-06-16 10:09:00|6239.7|6233.7|6239.2|6233.2|6239.7|6233.7|6238.7|6232.7|1
1623838170000|2021-06-16 10:09:30|6238.9|6232.9|6238.6|6232.6|6238.9|6232.9|6238.6|6232.6|1
1623838180000|2021-06-16 10:09:40|6238.9|6232.9|6238.2|6232.2|6238.9|6232.9|6238.2|6232.2|0
1623838190000|2021-06-16 10:09:50|6238.4|6232.4|6240.6|6234.6|6240.7|6234.7|6238.4|6232.4|1
1623838200000|2021-06-16 10:10:00|6240.5|6234.5|6238.3|6232.3|6240.5|6234.5|6238.3|6232.3|0
1623838210000|2021-06-16 10:10:10|6237.9|6231.9|6236.9|6230.9|6237.9|6231.9|6236.7|6230.7|3
1623838230000|2021-06-16 10:10:30|6237.1|6231.1|6237.4|6231.4|6237.4|6231.4|6237.1|6231.1|0
1623838240000|2021-06-16 10:10:40|6237.1|6231.1|6236.7|6230.7|6237.1|6231.1|6236.7|6230.7|1
1623838260000|2021-06-16 10:11:00|6236.2|6230.2|6235.4|6229.4|6236.2|6230.2|6235.3|6229.3|2
1623838270000|2021-06-16 10:11:10|6236.2|6230.2|6235.7|6229.7|6236.2|6230.2|6235.7|6229.7|5
1623838280000|2021-06-16 10:11:20|6236.2|6230.2|6235.7|6229.7|6236.2|6230.2|6235.7|6229.7|0
1623838300000|2021-06-16 10:11:40|6234.4|6228.4|6234.8|6228.8|6234.8|6228.8|6234.4|6228.4|5
1623838320000|2021-06-16 10:12:00|6234.4|6228.4|6234.4|6228.4|6234.4|6228.4|6234.4|6228.4|0
1623838330000|2021-06-16 10:12:10|6235.7|6229.7|6235.7|6229.7|6235.7|6229.7|6235.7|6229.7|0
1623838340000|2021-06-16 10:12:20|6235.8|6229.8|6235.6|6229.6|6235.8|6229.8|6235.6|6229.6|0
1623838350000|2021-06-16 10:12:30|6235.5|6229.5|6234.4|6228.4|6235.5|6229.5|6234.4|6228.4|0
1623838380000|2021-06-16 10:13:00|6234.3|6228.3|6234.3|6228.3|6234.3|6228.3|6234.3|6228.3|0
1623838410000|2021-06-16 10:13:30|6234.7|6228.7|6236.7|6230.7|6236.7|6230.7|6234.7|6228.7|0
1623838420000|2021-06-16 10:13:40|6237.1|6231.1|6239.7|6233.7|6239.7|6233.7|6237.1|6231.1|2
1623838430000|2021-06-16 10:13:50|6240.4|6234.4|6240.4|6234.4|6240.6|6234.6|6240.4|6234.4|1
1623838440000|2021-06-16 10:14:00|6240.9|6234.9|6241.5|6235.5|6241.7|6235.7|6240.7|6234.7|1
1623838450000|2021-06-16 10:14:10|6241.2|6235.2|6241|6235|6241.2|6235.2|6240.7|6234.7|1
1623838460000|2021-06-16 10:14:20|6240.6|6234.6|6241|6235|6241|6235|6240.6|6234.6|0
1623838470000|2021-06-16 10:14:30|6240.3|6234.3|6238.2|6232.2|6240.3|6234.3|6238.2|6232.2|1
1623838480000|2021-06-16 10:14:40|6238.8|6232.8|6238.3|6232.3|6238.8|6232.8|6238.3|6232.3|4
1623838490000|2021-06-16 10:14:50|6238.8|6232.8|6238.8|6232.8|6238.8|6232.8|6238.3|6232.3|0
1623838500000|2021-06-16 10:15:00|6238.9|6232.9|6238.7|6232.7|6238.9|6232.9|6238.7|6232.7|0
1623838510000|2021-06-16 10:15:10|6238.9|6232.9|6238.9|6232.9|6238.9|6232.9|6238.9|6232.9|0
1623838520000|2021-06-16 10:15:20|6239.3|6233.3|6239.3|6233.3|6239.3|6233.3|6239.3|6233.3|2
1623838530000|2021-06-16 10:15:30|6239.6|6233.6|6241.1|6235.1|6241.1|6235.1|6239.6|6233.6|0
1623838540000|2021-06-16 10:15:40|6240.7|6234.7|6240.7|6234.7|6241.1|6235.1|6240.7|6234.7|2
1623838570000|2021-06-16 10:16:10|6240.8|6234.8|6241.2|6235.2|6241.2|6235.2|6240.8|6234.8|0
1623838580000|2021-06-16 10:16:20|6241.9|6235.9|6242.7|6236.7|6242.7|6236.7|6241.9|6235.9|6
1623838590000|2021-06-16 10:16:30|6242.8|6236.8|6244.6|6238.6|6244.6|6238.6|6242.8|6236.8|2
1623838610000|2021-06-16 10:16:50|6245.1|6239.1|6247.5|6241.5|6247.5|6241.5|6245.1|6239.1|15
1623838620000|2021-06-16 10:17:00|6247.9|6241.9|6248.3|6242.3|6248.8|6242.8|6247.9|6241.9|4
1623838630000|2021-06-16 10:17:10|6246.4|6240.4|6246.9|6240.9|6246.9|6240.9|6246.4|6240.4|2
1623838640000|2021-06-16 10:17:20|6246.8|6240.8|6249.6|6243.6|6249.6|6243.6|6246.5|6240.5|0
1623838650000|2021-06-16 10:17:30|6249.5|6243.5|6249.5|6243.5|6249.5|6243.5|6249.5|6243.5|0
1623838660000|2021-06-16 10:17:40|6248.8|6242.8|6248.3|6242.3|6248.8|6242.8|6248.3|6242.3|1
1623838670000|2021-06-16 10:17:50|6248|6242|6247.5|6241.5|6248|6242|6247.5|6241.5|1
1623838680000|2021-06-16 10:18:00|6247.8|6241.8|6246.4|6240.4|6248.7|6242.7|6246.4|6240.4|3
1623838690000|2021-06-16 10:18:10|6246.2|6240.2|6247.3|6241.3|6247.3|6241.3|6246.2|6240.2|1
1623838710000|2021-06-16 10:18:30|6247.2|6241.2|6247.3|6241.3|6247.3|6241.3|6247.2|6241.2|0
1623838720000|2021-06-16 10:18:40|6246.9|6240.9|6246.9|6240.9|6246.9|6240.9|6246.9|6240.9|0
1623838730000|2021-06-16 10:18:50|6247|6241|6247.8|6241.8|6247.8|6241.8|6245.9|6239.9|2
1623838740000|2021-06-16 10:19:00|6247.4|6241.4|6247.4|6241.4|6247.4|6241.4|6247.4|6241.4|0
1623838750000|2021-06-16 10:19:10|6248|6242|6251.1|6245.1|6251.1|6245.1|6248|6242|2
1623838760000|2021-06-16 10:19:20|6250.7|6244.7|6251.9|6245.9|6251.9|6245.9|6250.2|6244.2|3
1623838770000|2021-06-16 10:19:30|6252.3|6246.3|6252.7|6246.7|6253.1|6247.1|6252.3|6246.3|2
1623838780000|2021-06-16 10:19:40|6252.8|6246.8|6254.7|6248.7|6254.7|6248.7|6252.8|6246.8|3
1623838790000|2021-06-16 10:19:50|6255.4|6249.4|6255.4|6249.4|6255.4|6249.4|6255.4|6249.4|0
1623838800000|2021-06-16 10:20:00|6254.6|6248.6|6253.9|6247.9|6254.6|6248.6|6253.9|6247.9|1
1623838810000|2021-06-16 10:20:10|6253.2|6247.2|6252.4|6246.4|6253.7|6247.7|6252.4|6246.4|1
1623838840000|2021-06-16 10:20:40|6251.7|6245.7|6251.7|6245.7|6251.7|6245.7|6251.7|6245.7|0
1623838860000|2021-06-16 10:21:00|6252.4|6246.4|6251.9|6245.9|6252.4|6246.4|6251.9|6245.9|0
1623838870000|2021-06-16 10:21:10|6251.2|6245.2|6249.4|6243.4|6251.2|6245.2|6249.1|6243.1|2
1623838880000|2021-06-16 10:21:20|6249.3|6243.3|6250.1|6244.1|6250.1|6244.1|6248.9|6242.9|1
1623838890000|2021-06-16 10:21:30|6250.4|6244.4|6250.1|6244.1|6250.4|6244.4|6250.1|6244.1|0
1623838900000|2021-06-16 10:21:40|6252|6246|6248.8|6242.8|6252|6246|6248.8|6242.8|4
1623838920000|2021-06-16 10:22:00|6248.9|6242.9|6249.3|6243.3|6249.3|6243.3|6248.9|6242.9|0
1623838930000|2021-06-16 10:22:10|6248.9|6242.9|6248.9|6242.9|6248.9|6242.9|6248.9|6242.9|0
1623838940000|2021-06-16 10:22:20|||||||||5
1623838950000|2021-06-16 10:22:30|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|0
1623838960000|2021-06-16 10:22:40|6247.7|6241.7|6248.1|6242.1|6248.1|6242.1|6247.7|6241.7|0
1623838980000|2021-06-16 10:23:00|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|0
1623838990000|2021-06-16 10:23:10|6247.7|6241.7|6247.8|6241.8|6247.8|6241.8|6247.3|6241.3|1
1623839000000|2021-06-16 10:23:20|6247.7|6241.7|6247.9|6241.9|6248.4|6242.4|6247.7|6241.7|1
1623839010000|2021-06-16 10:23:30|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|6248.3|6242.3|2
1623839020000|2021-06-16 10:23:40|6247.9|6241.9|6246.3|6240.3|6248.4|6242.4|6246.3|6240.3|2
1623839040000|2021-06-16 10:24:00|6246.4|6240.4|6246.4|6240.4|6247.6|6241.6|6246.4|6240.4|1
1623839060000|2021-06-16 10:24:20|6247.4|6241.4|6248.4|6242.4|6248.9|6242.9|6247.4|6241.4|1
1623839070000|2021-06-16 10:24:30|6249.2|6243.2|6250|6244|6250|6244|6249.2|6243.2|1
1623839090000|2021-06-16 10:24:50|6250.2|6244.2|6249.5|6243.5|6250.5|6244.5|6249.5|6243.5|2
1623839100000|2021-06-16 10:25:00|6250.2|6244.2|6250.8|6244.8|6250.8|6244.8|6250.2|6244.2|1
1623839110000|2021-06-16 10:25:10|6251.8|6245.8|6256|6250|6256|6250|6251.8|6245.8|8
1623839120000|2021-06-16 10:25:20|6256.5|6250.5|6255|6249|6256.5|6250.5|6255|6249|2
1623839130000|2021-06-16 10:25:30|6255.5|6249.5|6255.5|6249.5|6255.5|6249.5|6255.5|6249.5|4
1623839140000|2021-06-16 10:25:40|6255.9|6249.9|6257.4|6251.4|6257.9|6251.9|6255.9|6249.9|1
1623839150000|2021-06-16 10:25:50|6257.1|6251.1|6260|6254|6263.1|6257.1|6256.9|6250.9|7
1623839160000|2021-06-16 10:26:00|6259.6|6253.6|6260.6|6254.6|6260.9|6254.9|6259.5|6253.5|1
1623839170000|2021-06-16 10:26:10|6260.1|6254.1|6259.5|6253.5|6260.1|6254.1|6258.5|6252.5|2
1623839180000|2021-06-16 10:26:20|6259.4|6253.4|6257.4|6251.4|6259.5|6253.5|6257.4|6251.4|4
1623839190000|2021-06-16 10:26:30|6257.7|6251.7|6258.7|6252.7|6259.2|6253.2|6257.7|6251.7|0
1623839200000|2021-06-16 10:26:40|6259.2|6253.2|6260.8|6254.8|6261.1|6255.1|6259.2|6253.2|2
1623839210000|2021-06-16 10:26:50|6260.6|6254.6|6260.8|6254.8|6261.1|6255.1|6260.5|6254.5|4
1623839220000|2021-06-16 10:27:00|6260.5|6254.5|6258.8|6252.8|6261|6255|6258.8|6252.8|4
1623839230000|2021-06-16 10:27:10|6259|6253|6263.8|6253.8|6263.8|6255.3|6258.8|6252.3|17
1623839240000|2021-06-16 10:27:20|6261.6|6255.6|6260.1|6254.1|6262.2|6256.2|6260.1|6254.1|5
1623839250000|2021-06-16 10:27:30|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|6260.5|6254.5|4
1623839260000|2021-06-16 10:27:40|6261.5|6255.5|6262.7|6256.7|6262.7|6256.7|6261.2|6255.2|5
1623839270000|2021-06-16 10:27:50|6262.3|6256.3|6260.7|6254.7|6262.3|6256.3|6260.7|6254.7|7
1623839280000|2021-06-16 10:28:00|6260.3|6254.3|6257.1|6251.1|6260.3|6254.3|6256.6|6250.6|6
1623839290000|2021-06-16 10:28:10|6257|6251|6257.5|6251.5|6257.5|6251.5|6257|6251|0
1623839300000|2021-06-16 10:28:20|6257.7|6251.7|6258.7|6252.7|6258.7|6252.7|6257.7|6251.7|4
1623839310000|2021-06-16 10:28:30|6258.8|6252.8|6259.3|6253.3|6259.3|6253.3|6258.8|6252.8|0
1623839330000|2021-06-16 10:28:50|6261.2|6255.2|6258.7|6252.7|6261.2|6255.2|6258.7|6252.7|1
1623839340000|2021-06-16 10:29:00|6258.1|6252.1|6257.6|6251.6|6258.1|6252.1|6257.6|6251.6|2
1623839370000|2021-06-16 10:29:30|6256.8|6250.8|6254.2|6248.2|6256.8|6250.8|6254.2|6248.2|2
1623839380000|2021-06-16 10:29:40|6254.3|6248.3|6255.2|6249.2|6255.2|6249.2|6254.3|6248.3|1
1623839390000|2021-06-16 10:29:50|6255.6|6249.6|6254.8|6248.8|6255.8|6249.8|6254.8|6248.8|2
1623839400000|2021-06-16 10:30:00|6255|6249|6254.1|6248.1|6255.3|6249.3|6254.1|6248.1|5
1623839410000|2021-06-16 10:30:10|6252.9|6246.9|6254.1|6248.1|6254.1|6248.1|6252.3|6246.3|2
1623839430000|2021-06-16 10:30:30|6253.5|6247.5|6253.6|6247.6|6253.6|6247.6|6253.5|6247.5|3
1623839440000|2021-06-16 10:30:40|6254.1|6248.1|6254|6248|6254.1|6248.1|6252.6|6246.6|4
1623839450000|2021-06-16 10:30:50|6253.6|6247.6|6254.1|6248.1|6254.1|6248.1|6253.6|6247.6|1
1623839460000|2021-06-16 10:31:00|6253.7|6247.7|6252.8|6246.8|6254|6248|6252.7|6246.7|3
1623839470000|2021-06-16 10:31:10|6253.2|6247.2|6252.2|6246.2|6253.2|6247.2|6252.2|6246.2|0
1623839480000|2021-06-16 10:31:20|6252.1|6246.1|6250|6244|6252.1|6246.1|6250|6244|1
1623839490000|2021-06-16 10:31:30|6249.8|6243.8|6248.9|6242.9|6249.8|6243.8|6248.9|6242.9|0
1623839500000|2021-06-16 10:31:40|6249.6|6243.6|6249.8|6243.8|6249.9|6243.9|6249.6|6243.6|0
1623839510000|2021-06-16 10:31:50|6249.7|6243.7|6249.3|6243.3|6249.7|6243.7|6249.3|6243.3|0
1623839530000|2021-06-16 10:32:10|6247.6|6241.6|6244.6|6238.6|6247.6|6241.6|6244.3|6238.3|10
1623839550000|2021-06-16 10:32:30|6245|6239|6247|6241|6247|6241|6245|6239|1
1623839560000|2021-06-16 10:32:40|6246.1|6240.1|6245.8|6239.8|6246.1|6240.1|6245.8|6239.8|4
1623839570000|2021-06-16 10:32:50|6245|6239|6245.6|6239.6|6245.6|6239.6|6245|6239|3
1623839580000|2021-06-16 10:33:00|6246.2|6240.2|6245.8|6239.8|6246.2|6240.2|6245.8|6239.8|1
1623839590000|2021-06-16 10:33:10|6245.3|6239.3|6247.3|6241.3|6247.3|6241.3|6245.3|6239.3|2
1623839620000|2021-06-16 10:33:40|6247.8|6241.8|6247.3|6241.3|6247.8|6241.8|6247.3|6241.3|0
1623839630000|2021-06-16 10:33:50|6247.5|6241.5|6250.3|6244.3|6250.3|6244.3|6247.5|6241.5|3
1623839640000|2021-06-16 10:34:00|6250.5|6244.5|6250.5|6244.5|6250.5|6244.5|6250.5|6244.5|0
1623839650000|2021-06-16 10:34:10|6249.8|6243.8|6251.1|6245.1|6251.1|6245.1|6249.8|6243.8|0
1623839670000|2021-06-16 10:34:30|6251.5|6245.5|6252.2|6246.2|6252.2|6246.2|6251.5|6245.5|0
1623839680000|2021-06-16 10:34:40|6252.6|6246.6|6252.1|6246.1|6252.6|6246.6|6252.1|6246.1|1
1623839690000|2021-06-16 10:34:50|6252.6|6246.6|6252.1|6246.1|6252.6|6246.6|6252.1|6246.1|0
1623839700000|2021-06-16 10:35:00|6251.7|6245.7|6251.5|6245.5|6251.7|6245.7|6251.1|6245.1|2
1623839710000|2021-06-16 10:35:10|6251.1|6245.1|6251.1|6245.1|6251.1|6245.1|6251.1|6245.1|0
1623839720000|2021-06-16 10:35:20|6250.6|6244.6|6251.5|6245.5|6251.6|6245.6|6250.6|6244.6|0
1623839730000|2021-06-16 10:35:30|6251.1|6245.1|6253.1|6247.1|6253.1|6247.1|6251.1|6245.1|3
1623839740000|2021-06-16 10:35:40|6252.1|6246.1|6251.7|6245.7|6252.1|6246.1|6250.8|6244.8|1
1623839760000|2021-06-16 10:36:00|6251.8|6245.8|6253.2|6247.2|6254.2|6248.2|6251.8|6245.8|1
1623839770000|2021-06-16 10:36:10|6253.1|6247.1|6252.7|6246.7|6253.1|6247.1|6252.7|6246.7|0
1623839780000|2021-06-16 10:36:20|6252.9|6246.9|6252.9|6246.9|6252.9|6246.9|6252.9|6246.9|1
1623839790000|2021-06-16 10:36:30|6253.2|6247.2|6253.7|6247.7|6253.7|6247.7|6253.2|6247.2|0
1623839800000|2021-06-16 10:36:40|6253.9|6247.9|6254|6248|6254.9|6248.9|6253.9|6247.9|0
1623839810000|2021-06-16 10:36:50|6254.4|6248.4|6257|6251|6257.5|6251.5|6254.4|6248.4|14
1623839820000|2021-06-16 10:37:00|6256.4|6250.4|6258.5|6252.5|6258.5|6252.5|6255.2|6249.2|6
1623839830000|2021-06-16 10:37:10|6257.5|6251.5|6257.5|6251.5|6257.5|6251.5|6257.5|6251.5|2
1623839860000|2021-06-16 10:37:40|6258|6252|6258|6252|6258|6252|6258|6252|0
1623839870000|2021-06-16 10:37:50|6258.5|6252.5|6258.5|6252.5|6258.5|6252.5|6258.5|6252.5|0
1623839880000|2021-06-16 10:38:00|6258.1|6252.1|6257.9|6251.9|6258.5|6252.5|6257.5|6251.5|3
1623839890000|2021-06-16 10:38:10|6257.6|6251.6|6258|6252|6258|6252|6257.2|6251.2|7
1623839920000|2021-06-16 10:38:40|6258.4|6252.4|6258.4|6252.4|6258.4|6252.4|6258.4|6252.4|0
1623839930000|2021-06-16 10:38:50|6258.3|6252.3|6258.1|6252.1|6258.3|6252.3|6258.1|6252.1|0
1623839940000|2021-06-16 10:39:00|6257.9|6251.9|6257.6|6251.6|6257.9|6251.9|6257.1|6251.1|1
1623839960000|2021-06-16 10:39:20|||||||||1
1623839970000|2021-06-16 10:39:30|6258|6252|6258|6252|6258|6252|6258|6252|0
1623840000000|2021-06-16 10:40:00|6257.5|6251.5|6258.3|6252.3|6258.3|6252.3|6257.5|6251.5|1
1623840010000|2021-06-16 10:40:10|6258.2|6252.2|6257.8|6251.8|6258.2|6252.2|6257.8|6251.8|0
1623840020000|2021-06-16 10:40:20|6258.1|6252.1|6255.2|6249.2|6258.8|6252.8|6255.2|6249.2|5
1623840030000|2021-06-16 10:40:30|6255.3|6249.3|6256|6250|6256|6250|6255.3|6249.3|1
1623840050000|2021-06-16 10:40:50|6255.4|6249.4|6255.4|6249.4|6255.4|6249.4|6255.4|6249.4|2
1623840060000|2021-06-16 10:41:00|6255.3|6249.3|6255.3|6249.3|6255.3|6249.3|6255.3|6249.3|0
1623840070000|2021-06-16 10:41:10|6254.9|6248.9|6254.9|6248.9|6254.9|6248.9|6254.9|6248.9|0
1623840080000|2021-06-16 10:41:20|6255|6249|6255|6249|6255|6249|6255|6249|1
1623840090000|2021-06-16 10:41:30|6255.4|6249.4|6255.7|6249.7|6255.7|6249.7|6255.4|6249.4|0
1623840110000|2021-06-16 10:41:50|6255.5|6249.5|6255.9|6249.9|6255.9|6249.9|6255.4|6249.4|3
1623840120000|2021-06-16 10:42:00|6255.8|6249.8|6257.3|6251.3|6257.3|6251.3|6255.8|6249.8|2
1623840140000|2021-06-16 10:42:20|6257.7|6251.7|6257.7|6251.7|6257.7|6251.7|6257.7|6251.7|3
1623840150000|2021-06-16 10:42:30|6257.3|6251.3|6257.4|6251.4|6257.8|6251.8|6257.3|6251.3|5
1623840160000|2021-06-16 10:42:40|6257.3|6251.3|6257.3|6251.3|6257.7|6251.7|6257.3|6251.3|3
1623840190000|2021-06-16 10:43:10|6256.9|6250.9|6257.3|6251.3|6257.3|6251.3|6256.9|6250.9|0
1623840210000|2021-06-16 10:43:30|6257.7|6251.7|6257.7|6251.7|6257.7|6251.7|6257.7|6251.7|0
1623840220000|2021-06-16 10:43:40|6257.3|6251.3|6258.1|6252.1|6258.1|6252.1|6257.3|6251.3|6
1623840230000|2021-06-16 10:43:50|6257.6|6251.6|6257.3|6251.3|6258.1|6252.1|6257.3|6251.3|0
1623840240000|2021-06-16 10:44:00|6257.1|6251.1|6255.5|6249.5|6257.1|6251.1|6255.4|6249.4|3
1623840250000|2021-06-16 10:44:10|6255.7|6249.7|6255.5|6249.5|6255.7|6249.7|6255.4|6249.4|0
1623840260000|2021-06-16 10:44:20|6255.7|6249.7|6255|6249|6255.7|6249.7|6255|6249|4
1623840270000|2021-06-16 10:44:30|6253.2|6247.2|6253.5|6247.5|6254|6248|6253.2|6247.2|1
1623840290000|2021-06-16 10:44:50|6252.8|6246.8|6253.6|6247.6|6253.6|6247.6|6252.8|6246.8|0
1623840310000|2021-06-16 10:45:10|6252.3|6246.3|6251.4|6245.4|6252.3|6246.3|6250|6244|6
1623840320000|2021-06-16 10:45:20|6251|6245|6251.5|6245.5|6251.5|6245.5|6251|6245|1
1623840330000|2021-06-16 10:45:30|6252|6246|6251.6|6245.6|6252|6246|6251.6|6245.6|0
1623840340000|2021-06-16 10:45:40|6251.5|6245.5|6251.6|6245.6|6251.6|6245.6|6251.5|6245.5|0
1623840350000|2021-06-16 10:45:50|6251.5|6245.5|6252.1|6246.1|6252.1|6246.1|6251.5|6245.5|1
1623840360000|2021-06-16 10:46:00|6252.2|6246.2|6255.5|6249.5|6255.5|6249.5|6252.2|6246.2|7
1623840370000|2021-06-16 10:46:10|6255.1|6249.1|6255.5|6249.5|6255.5|6249.5|6254.7|6248.7|5
1623840380000|2021-06-16 10:46:20|6255.1|6249.1|6255.5|6249.5|6255.5|6249.5|6255.1|6249.1|15
1623840390000|2021-06-16 10:46:30|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|13
1623840410000|2021-06-16 10:46:50|6254.5|6248.5|6254.5|6248.5|6254.5|6248.5|6254.5|6248.5|0
1623840420000|2021-06-16 10:47:00|6254.4|6248.4|6253.1|6247.1|6254.4|6248.4|6253.1|6247.1|0
1623840430000|2021-06-16 10:47:10|6253.4|6247.4|6253.4|6247.4|6253.4|6247.4|6253.4|6247.4|0
1623840450000|2021-06-16 10:47:30|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|0
1623840490000|2021-06-16 10:48:10|6253.6|6247.6|6253.2|6247.2|6253.6|6247.6|6253.2|6247.2|0
1623840500000|2021-06-16 10:48:20|6252.6|6246.6|6253.1|6247.1|6253.5|6247.5|6252.6|6246.6|1
1623840520000|2021-06-16 10:48:40|6253|6247|6252|6246|6253|6247|6252|6246|0
1623840540000|2021-06-16 10:49:00|6251.2|6245.2|6253|6247|6253|6247|6251.1|6245.1|2
1623840550000|2021-06-16 10:49:10|6253.1|6247.1|6254.3|6248.3|6254.3|6248.3|6253.1|6247.1|3
1623840560000|2021-06-16 10:49:20|6253.5|6247.5|6253.5|6247.5|6253.5|6247.5|6253.5|6247.5|0
1623840570000|2021-06-16 10:49:30|6254.3|6248.3|6253.2|6247.2|6254.4|6248.4|6252.6|6246.6|2
1623840580000|2021-06-16 10:49:40|6253.1|6247.1|6253.1|6247.1|6253.1|6247.1|6253.1|6247.1|0
1623840590000|2021-06-16 10:49:50|6252.6|6246.6|6254|6248|6254|6248|6252.6|6246.6|2
1623840600000|2021-06-16 10:50:00|6254.9|6248.9|6254.9|6248.9|6255.2|6249.2|6254.9|6248.9|1
1623840610000|2021-06-16 10:50:10|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|0
1623840620000|2021-06-16 10:50:20|6255.4|6249.4|6255.4|6249.4|6255.4|6249.4|6255.4|6249.4|0
1623840630000|2021-06-16 10:50:30|6254.9|6248.9|6255.1|6249.1|6255.1|6249.1|6254.6|6248.6|1
1623840650000|2021-06-16 10:50:50|6255.7|6249.7|6255.5|6249.5|6256.5|6250.5|6254.7|6248.7|6
1623840660000|2021-06-16 10:51:00|6255.1|6249.1|6255|6249|6255.1|6249.1|6255|6249|0
1623840670000|2021-06-16 10:51:10|6255.1|6249.1|6254.5|6248.5|6255.1|6249.1|6254.5|6248.5|0
1623840680000|2021-06-16 10:51:20|6254|6248|6253.4|6247.4|6254|6248|6253.4|6247.4|1
1623840690000|2021-06-16 10:51:30|6253|6247|6253|6247|6253|6247|6253|6247|1
1623840700000|2021-06-16 10:51:40|6250.1|6244.1|6249|6243|6250.1|6244.1|6249|6243|2
1623840710000|2021-06-16 10:51:50|6249.1|6243.1|6249.6|6243.6|6249.6|6243.6|6249.1|6243.1|1
1623840720000|2021-06-16 10:52:00|6249.5|6243.5|6247|6241|6249.5|6243.5|6247|6241|2
1623840730000|2021-06-16 10:52:10|6247.1|6241.1|6247.6|6241.6|6248.1|6242.1|6247.1|6241.1|8
1623840740000|2021-06-16 10:52:20|6248.1|6242.1|6248.6|6242.6|6248.6|6242.6|6247.6|6241.6|0
1623840750000|2021-06-16 10:52:30|6248.2|6242.2|6248.6|6242.6|6248.6|6242.6|6248.2|6242.2|4
1623840760000|2021-06-16 10:52:40|6248.3|6242.3|6246.7|6240.7|6248.3|6242.3|6246.7|6240.7|1
1623840780000|2021-06-16 10:53:00|||||||||1
1623840790000|2021-06-16 10:53:10|6245|6239|6245|6239|6245|6239|6245|6239|2
1623840800000|2021-06-16 10:53:20|6244.9|6238.9|6239.6|6233.6|6244.9|6238.9|6239.6|6233.6|10
1623840810000|2021-06-16 10:53:30|6238.5|6232.5|6237.5|6231.5|6238.5|6232.5|6237.5|6231.5|0
1623840820000|2021-06-16 10:53:40|6238|6232|6240.5|6234.5|6240.5|6234.5|6238|6232|5
1623840830000|2021-06-16 10:53:50|6241.8|6235.8|6243.5|6237.5|6243.9|6237.9|6241.8|6235.8|1
1623840840000|2021-06-16 10:54:00|6244.3|6238.3|6244.5|6238.5|6244.5|6238.5|6244.3|6238.3|1
1623840850000|2021-06-16 10:54:10|6245|6239|6245|6239|6245|6239|6245|6239|0
1623840860000|2021-06-16 10:54:20|6244.6|6238.6|6244.1|6238.1|6244.6|6238.6|6244.1|6238.1|1
1623840870000|2021-06-16 10:54:30|6244.4|6238.4|6242.5|6236.5|6244.4|6238.4|6242.5|6236.5|1
1623840890000|2021-06-16 10:54:50|6242.1|6236.1|6242.9|6236.9|6242.9|6236.9|6240.6|6234.6|1
1623840900000|2021-06-16 10:55:00|6243.1|6237.1|6243|6237|6243.1|6237.1|6242.5|6236.5|0
1623840910000|2021-06-16 10:55:10|6242.8|6236.8|6242|6236|6242.8|6236.8|6242|6236|0
1623840920000|2021-06-16 10:55:20|6241.6|6235.6|6242|6236|6242|6236|6241.6|6235.6|0
1623840930000|2021-06-16 10:55:30|6241.6|6235.6|6239.8|6233.8|6241.6|6235.6|6239.7|6233.7|2
1623840940000|2021-06-16 10:55:40|6239.7|6233.7|6240.2|6234.2|6240.2|6234.2|6239.2|6233.2|1
1623840950000|2021-06-16 10:55:50|6240|6234|6240.7|6234.7|6240.7|6234.7|6240|6234|0
1623840960000|2021-06-16 10:56:00|6239.7|6233.7|6235.6|6229.6|6239.7|6233.7|6234.4|6228.4|9
1623840970000|2021-06-16 10:56:10|6235.7|6229.7|6237.2|6231.2|6237.2|6231.2|6235.7|6229.7|0
1623840980000|2021-06-16 10:56:20|6237|6231|6237.9|6231.9|6238.6|6232.6|6237|6231|1
1623841000000|2021-06-16 10:56:40|6238.4|6232.4|6239.1|6233.1|6239.1|6233.1|6237.9|6231.9|1
1623841010000|2021-06-16 10:56:50|6238.6|6232.6|6238.7|6232.7|6238.7|6232.7|6238.6|6232.6|0
1623841020000|2021-06-16 10:57:00|6239.1|6233.1|6240.1|6234.1|6240.5|6234.5|6239.1|6233.1|1
1623841030000|2021-06-16 10:57:10|6239.6|6233.6|6239.2|6233.2|6240|6234|6239.2|6233.2|0
1623841050000|2021-06-16 10:57:30|||||||||1
1623841060000|2021-06-16 10:57:40|6236.7|6230.7|6239.1|6233.1|6239.1|6233.1|6236.7|6230.7|0
1623841070000|2021-06-16 10:57:50|6239.3|6233.3|6238.5|6232.5|6239.3|6233.3|6238.5|6232.5|0
1623841080000|2021-06-16 10:58:00|6238.8|6232.8|6240|6234|6240|6234|6238.8|6232.8|0
1623841090000|2021-06-16 10:58:10|6240.3|6234.3|6240.3|6234.3|6240.3|6234.3|6240.3|6234.3|0
1623841120000|2021-06-16 10:58:40|6240|6234|6240|6234|6240|6234|6240|6234|0
1623841130000|2021-06-16 10:58:50|6239.8|6233.8|6240|6234|6240|6234|6239.8|6233.8|1
1623841140000|2021-06-16 10:59:00|6240.3|6234.3|6241.7|6235.7|6241.7|6235.7|6240.3|6234.3|0
1623841150000|2021-06-16 10:59:10|6241.8|6235.8|6240.7|6234.7|6243.5|6237.5|6240|6234|17
1623841160000|2021-06-16 10:59:20|6240.8|6234.8|6241.2|6235.2|6241.2|6235.2|6240.8|6234.8|0
1623841170000|2021-06-16 10:59:30|||||||||1
1623841180000|2021-06-16 10:59:40|6242.7|6236.7|6242.5|6236.5|6242.7|6236.7|6241.8|6235.8|10
1623841190000|2021-06-16 10:59:50|6242.2|6236.2|6243.4|6237.4|6243.4|6237.4|6242.2|6236.2|11
1623841200000|2021-06-16 11:00:00|6244.5|6238.5|6246.1|6240.1|6248.2|6242.2|6244.1|6238.1|11
1623841210000|2021-06-16 11:00:10|6245.6|6239.6|6245.7|6239.7|6246.4|6240.4|6245.6|6239.6|3
1623841220000|2021-06-16 11:00:20|6246|6240|6246.5|6240.5|6246.5|6240.5|6246|6240|3
1623841230000|2021-06-16 11:00:30|6246.8|6240.8|6246.6|6240.6|6246.8|6240.8|6246.6|6240.6|1
1623841240000|2021-06-16 11:00:40|6247.1|6241.1|6247.1|6241.1|6247.1|6241.1|6247.1|6241.1|0
1623841250000|2021-06-16 11:00:50|6246.7|6240.7|6247.1|6241.1|6247.1|6241.1|6246.7|6240.7|2
1623841260000|2021-06-16 11:01:00|6247|6241|6247.6|6241.6|6247.6|6241.6|6245.9|6239.9|5
1623841270000|2021-06-16 11:01:10|6247.7|6241.7|6250.1|6244.1|6250.1|6244.1|6247.7|6241.7|3
1623841280000|2021-06-16 11:01:20|6250.3|6244.3|6250.2|6244.2|6250.5|6244.5|6250.2|6244.2|1
1623841290000|2021-06-16 11:01:30|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|1
1623841320000|2021-06-16 11:02:00|6251.6|6245.6|6250.5|6244.5|6251.6|6245.6|6250.5|6244.5|0
1623841330000|2021-06-16 11:02:10|6250.8|6244.8|6250.3|6244.3|6250.8|6244.8|6250.3|6244.3|1
1623841340000|2021-06-16 11:02:20|6251|6245|6251|6245|6251|6245|6251|6245|0
1623841350000|2021-06-16 11:02:30|6251.3|6245.3|6251.3|6245.3|6251.8|6245.8|6251.3|6245.3|1
1623841360000|2021-06-16 11:02:40|6251.5|6245.5|6251|6245|6251.5|6245.5|6251|6245|0
1623841370000|2021-06-16 11:02:50|6250.5|6244.5|6250.8|6244.8|6250.8|6244.8|6250.5|6244.5|1
1623841380000|2021-06-16 11:03:00|6251|6245|6252|6246|6252|6246|6251|6245|0
1623841390000|2021-06-16 11:03:10|6251|6245|6251.8|6245.8|6251.8|6245.8|6251|6245|1
1623841400000|2021-06-16 11:03:20|6251.6|6245.6|6251.2|6245.2|6252|6246|6251.1|6245.1|1
1623841410000|2021-06-16 11:03:30|6251.6|6245.6|6251.6|6245.6|6251.6|6245.6|6251.6|6245.6|0
1623841420000|2021-06-16 11:03:40|6251.2|6245.2|6251.6|6245.6|6251.6|6245.6|6251.2|6245.2|0
1623841430000|2021-06-16 11:03:50|6252|6246|6253.2|6247.2|6253.2|6247.2|6252|6246|1
1623841440000|2021-06-16 11:04:00|6253.6|6247.6|6253.1|6247.1|6253.6|6247.6|6253.1|6247.1|1
1623841450000|2021-06-16 11:04:10|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|0
1623841480000|2021-06-16 11:04:40|6251|6245|6249.8|6243.8|6251|6245|6249.8|6243.8|9
1623841490000|2021-06-16 11:04:50|6250.4|6244.4|6250.4|6244.4|6250.4|6244.4|6250.4|6244.4|0
1623841500000|2021-06-16 11:05:00|6251.2|6245.2|6250.6|6244.6|6251.2|6245.2|6250.1|6244.1|1
1623841530000|2021-06-16 11:05:30|6250.7|6244.7|6251.2|6245.2|6251.2|6245.2|6250.7|6244.7|1
1623841550000|2021-06-16 11:05:50|6251.7|6245.7|6251.8|6245.8|6251.8|6245.8|6251.7|6245.7|1
1623841560000|2021-06-16 11:06:00|6251.7|6245.7|6251.7|6245.7|6251.7|6245.7|6251.7|6245.7|0
1623841590000|2021-06-16 11:06:30|6251.2|6245.2|6250.2|6244.2|6251.2|6245.2|6250.2|6244.2|0
1623841610000|2021-06-16 11:06:50|6250.6|6244.6|6250.7|6244.7|6250.7|6244.7|6250.6|6244.6|0
1623841620000|2021-06-16 11:07:00|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|0
1623841650000|2021-06-16 11:07:30|6250.2|6244.2|6250.6|6244.6|6250.6|6244.6|6250.2|6244.2|0
1623841670000|2021-06-16 11:07:50|6250.1|6244.1|6249.7|6243.7|6250.1|6244.1|6249.7|6243.7|2
1623841680000|2021-06-16 11:08:00|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|0
1623841690000|2021-06-16 11:08:10|6248.2|6242.2|6248.8|6242.8|6248.8|6242.8|6248.2|6242.2|1
1623841740000|2021-06-16 11:09:00|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|0
1623841760000|2021-06-16 11:09:20|6248.2|6242.2|6249.1|6243.1|6249.1|6243.1|6248.2|6242.2|0
1623841770000|2021-06-16 11:09:30|6257.2|6251.2|6254.6|6248.6|6257.2|6251.2|6254.6|6248.6|4
1623841780000|2021-06-16 11:09:40|6255|6249|6254.2|6248.2|6255|6249|6254.2|6248.2|0
1623841790000|2021-06-16 11:09:50|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|1
1623841810000|2021-06-16 11:10:10|6255.4|6249.4|6254.4|6248.4|6255.4|6249.4|6254.4|6248.4|2
1623841820000|2021-06-16 11:10:20|6254.5|6248.5|6256.9|6250.9|6256.9|6250.9|6254.5|6248.5|8
1623841830000|2021-06-16 11:10:30|6257.1|6251.1|6256.6|6250.6|6257.1|6251.1|6256.6|6250.6|2
1623841840000|2021-06-16 11:10:40|6256.5|6250.5|6251.2|6245.2|6256.5|6250.5|6251.2|6245.2|5
1623841870000|2021-06-16 11:11:10|6251.1|6245.1|6249.6|6243.6|6251.1|6245.1|6249.6|6243.6|0
1623841880000|2021-06-16 11:11:20|6249.5|6243.5|6247.4|6241.4|6249.5|6243.5|6247.4|6241.4|2
1623841890000|2021-06-16 11:11:30|6247|6241|6244.5|6238.5|6247|6241|6244.5|6238.5|3
1623841900000|2021-06-16 11:11:40|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|0
1623841920000|2021-06-16 11:12:00|6244.5|6238.5|6244.5|6238.5|6244.5|6238.5|6244.5|6238.5|0
1623841940000|2021-06-16 11:12:20|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|1
1623841950000|2021-06-16 11:12:30|6244.2|6238.2|6243.1|6237.1|6244.2|6238.2|6243.1|6237.1|2
1623841960000|2021-06-16 11:12:40|6243|6237|6243.1|6237.1|6244.2|6238.2|6242.6|6236.6|1
1623841970000|2021-06-16 11:12:50|6243.3|6237.3|6243.7|6237.7|6244.2|6238.2|6243.2|6237.2|0
1623841980000|2021-06-16 11:13:00|6244.2|6238.2|6244.2|6238.2|6244.2|6238.2|6244.2|6238.2|0
1623842000000|2021-06-16 11:13:20|6244.3|6238.3|6244.2|6238.2|6244.7|6238.7|6244.2|6238.2|0
1623842010000|2021-06-16 11:13:30|6243.3|6237.3|6242.6|6236.6|6243.3|6237.3|6242.6|6236.6|3
1623842020000|2021-06-16 11:13:40|6241.6|6235.6|6240.4|6234.4|6241.6|6235.6|6240.4|6234.4|5
1623842030000|2021-06-16 11:13:50|6240.9|6234.9|6236.6|6230.6|6240.9|6234.9|6236.6|6230.6|6
1623842040000|2021-06-16 11:14:00|6236.2|6230.2|6238.7|6232.7|6238.7|6232.7|6236.2|6230.2|1
1623842050000|2021-06-16 11:14:10|6239.7|6233.7|6239.4|6233.4|6239.7|6233.7|6239.4|6233.4|2
1623842070000|2021-06-16 11:14:30|6239|6233|6240.6|6234.6|6240.6|6234.6|6239|6233|1
1623842080000|2021-06-16 11:14:40|6240|6234|6240.4|6234.4|6240.4|6234.4|6240|6234|0
1623842090000|2021-06-16 11:14:50|6240|6234|6240|6234|6240|6234|6240|6234|0
1623842100000|2021-06-16 11:15:00|6240.4|6234.4|6241.2|6235.2|6241.5|6235.5|6240.4|6234.4|1
1623842130000|2021-06-16 11:15:30|6240.6|6234.6|6239.8|6233.8|6241.1|6235.1|6237.7|6231.7|4
1623842140000|2021-06-16 11:15:40|||||||||1
1623842150000|2021-06-16 11:15:50|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|0
1623842160000|2021-06-16 11:16:00|6239.6|6233.6|6238.7|6232.7|6239.6|6233.6|6237.4|6231.4|6
1623842180000|2021-06-16 11:16:20|6238.6|6232.6|6238.4|6232.4|6241.3|6235.3|6238.4|6232.4|20
1623842190000|2021-06-16 11:16:30|6237.5|6231.5|6238.4|6232.4|6238.4|6232.4|6237.5|6231.5|0
1623842220000|2021-06-16 11:17:00|6238.8|6232.8|6238.7|6232.7|6238.8|6232.8|6238.7|6232.7|0
1623842230000|2021-06-16 11:17:10|6239.1|6233.1|6239|6233|6239.1|6233.1|6239|6233|1
1623842240000|2021-06-16 11:17:20|6238.7|6232.7|6238|6232|6239|6233|6237.8|6231.8|2
1623842250000|2021-06-16 11:17:30|6237.9|6231.9|6237.9|6231.9|6237.9|6231.9|6237.9|6231.9|0
1623842260000|2021-06-16 11:17:40|6237.7|6231.7|6236.8|6230.8|6237.7|6231.7|6236.8|6230.8|1
1623842270000|2021-06-16 11:17:50|6237.8|6231.8|6237.9|6231.9|6237.9|6231.9|6237.8|6231.8|0
1623842280000|2021-06-16 11:18:00|6237.2|6231.2|6237.2|6231.2|6237.3|6231.3|6235.1|6229.1|2
1623842300000|2021-06-16 11:18:20|6236.8|6230.8|6235.8|6229.8|6236.9|6230.9|6235.4|6229.4|0
1623842310000|2021-06-16 11:18:30|6235.3|6229.3|6234.8|6228.8|6235.3|6229.3|6234.8|6228.8|0
1623842320000|2021-06-16 11:18:40|6235.3|6229.3|6235.3|6229.3|6235.3|6229.3|6235.3|6229.3|1
1623842330000|2021-06-16 11:18:50|6234.9|6228.9|6235.2|6229.2|6235.2|6229.2|6234.9|6228.9|1
1623842340000|2021-06-16 11:19:00|6236.2|6230.2|6236.2|6230.2|6236.3|6230.3|6236.2|6230.2|2
1623842350000|2021-06-16 11:19:10|6236.1|6230.1|6236.2|6230.2|6236.2|6230.2|6236.1|6230.1|1
1623842380000|2021-06-16 11:19:40|6235.7|6229.7|6235.8|6229.8|6235.8|6229.8|6235.6|6229.6|1
1623842390000|2021-06-16 11:19:50|6236.2|6230.2|6236.2|6230.2|6236.2|6230.2|6236.2|6230.2|0
1623842410000|2021-06-16 11:20:10|6235.9|6229.9|6236.2|6230.2|6236.2|6230.2|6235.9|6229.9|1
1623842420000|2021-06-16 11:20:20|6236.3|6230.3|6237.4|6231.4|6237.4|6231.4|6236.3|6230.3|2
1623842430000|2021-06-16 11:20:30|6237.5|6231.5|6240.2|6234.2|6240.3|6234.3|6237.5|6231.5|3
1623842440000|2021-06-16 11:20:40|6241.3|6235.3|6242.2|6236.2|6242.2|6236.2|6240.8|6234.8|10
1623842450000|2021-06-16 11:20:50|6239.1|6233.1|6237.7|6231.7|6239.1|6233.1|6237.7|6231.7|5
1623842460000|2021-06-16 11:21:00|6237.5|6231.5|6241.3|6235.3|6241.3|6235.3|6237.5|6231.5|6
1623842470000|2021-06-16 11:21:10|6241.1|6235.1|6240.4|6234.4|6241.1|6235.1|6238.9|6232.9|1
1623842500000|2021-06-16 11:21:40|6241.4|6235.4|6241.5|6235.5|6241.5|6235.5|6241.4|6235.4|5
1623842510000|2021-06-16 11:21:50|6241.9|6235.9|6244|6238|6244|6238|6241.9|6235.9|1
1623842520000|2021-06-16 11:22:00|6241|6235|6241.1|6235.1|6241.1|6235.1|6240.2|6234.2|6
1623842530000|2021-06-16 11:22:10|6241|6235|6240.5|6234.5|6241|6235|6240.4|6234.4|3
1623842540000|2021-06-16 11:22:20|6240.1|6234.1|6240.5|6234.5|6240.5|6234.5|6240.1|6234.1|0
1623842550000|2021-06-16 11:22:30|6242.5|6236.5|6243.1|6237.1|6243.1|6237.1|6242.5|6236.5|1
1623842570000|2021-06-16 11:22:50|6243.5|6237.5|6245.6|6239.6|6245.6|6239.6|6243.5|6237.5|1
1623842580000|2021-06-16 11:23:00|6245.8|6239.8|6246.6|6240.6|6246.6|6240.6|6245.8|6239.8|1
1623842590000|2021-06-16 11:23:10|6245.9|6239.9|6245.9|6239.9|6245.9|6239.9|6245.9|6239.9|0
1623842610000|2021-06-16 11:23:30|6245.6|6239.6|6245.6|6239.6|6245.6|6239.6|6245.6|6239.6|1
1623842620000|2021-06-16 11:23:40|6245.8|6239.8|6246|6240|6246|6240|6244.8|6238.8|0
1623842630000|2021-06-16 11:23:50|6246.1|6240.1|6246.1|6240.1|6246.3|6240.3|6246.1|6240.1|0
1623842640000|2021-06-16 11:24:00|6246|6240|6244.6|6238.6|6246|6240|6244.1|6238.1|3
1623842650000|2021-06-16 11:24:10|6243.9|6237.9|6240.1|6234.1|6243.9|6237.9|6239.5|6233.5|11
1623842670000|2021-06-16 11:24:30|6240|6234|6240|6234|6240|6234|6240|6234|0
1623842680000|2021-06-16 11:24:40|6239.9|6233.9|6239.4|6233.4|6239.9|6233.9|6239.4|6233.4|2
1623842690000|2021-06-16 11:24:50|6239|6233|6240|6234|6240|6234|6239|6233|0
1623842700000|2021-06-16 11:25:00|6240.1|6234.1|6242.8|6236.8|6242.8|6236.8|6239.9|6233.9|1
1623842710000|2021-06-16 11:25:10|6243.1|6237.1|6240.6|6234.6|6243.1|6237.1|6240.6|6234.6|4
1623842720000|2021-06-16 11:25:20|6241.6|6235.6|6242.1|6236.1|6242.1|6236.1|6241.6|6235.6|0
1623842730000|2021-06-16 11:25:30|||||||||1
1623842760000|2021-06-16 11:26:00|6242.3|6236.3|6243.4|6237.4|6243.4|6237.4|6242.3|6236.3|0
1623842790000|2021-06-16 11:26:30|6243.5|6237.5|6246|6240|6246|6240|6243.5|6237.5|0
1623842810000|2021-06-16 11:26:50|6246.1|6240.1|6246.1|6240.1|6246.1|6240.1|6246.1|6240.1|0
1623842820000|2021-06-16 11:27:00|6246|6240|6246|6240|6246|6240|6246|6240|0
1623842830000|2021-06-16 11:27:10|||||||||3
1623842880000|2021-06-16 11:28:00|6245.6|6239.6|6245.8|6239.8|6245.8|6239.8|6245.4|6239.4|0
1623842890000|2021-06-16 11:28:10|6245.9|6239.9|6245.1|6239.1|6245.9|6239.9|6244.6|6238.6|3
1623842900000|2021-06-16 11:28:20|6244.9|6238.9|6245.1|6239.1|6245.1|6239.1|6244.4|6238.4|2
1623842910000|2021-06-16 11:28:30|6245.7|6239.7|6245.3|6239.3|6245.7|6239.7|6245.3|6239.3|1
1623842930000|2021-06-16 11:28:50|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|1
1623842940000|2021-06-16 11:29:00|6245.3|6239.3|6245.9|6239.9|6245.9|6239.9|6245.3|6239.3|2
1623842950000|2021-06-16 11:29:10|6246.4|6240.4|6246.5|6240.5|6247.4|6241.4|6246.4|6240.4|2
1623842960000|2021-06-16 11:29:20|6246|6240|6246|6240|6246|6240|6246|6240|0
1623842970000|2021-06-16 11:29:30|6245.6|6239.6|6245.2|6239.2|6245.6|6239.6|6245.2|6239.2|0
1623842980000|2021-06-16 11:29:40|6245.3|6239.3|6245.3|6239.3|6245.3|6239.3|6245.3|6239.3|0
1623843000000|2021-06-16 11:30:00|6244.9|6238.9|6244|6238|6244.9|6238.9|6243.9|6237.9|1
1623843010000|2021-06-16 11:30:10|6243.9|6237.9|6242.5|6236.5|6243.9|6237.9|6242.5|6236.5|1
1623843030000|2021-06-16 11:30:30|6242.4|6236.4|6242|6236|6242.4|6236.4|6242|6236|1
1623843040000|2021-06-16 11:30:40|6241.9|6235.9|6240.5|6234.5|6241.9|6235.9|6240.5|6234.5|1
1623843060000|2021-06-16 11:31:00|6241.1|6235.1|6241|6235|6241.1|6235.1|6241|6235|1
1623843070000|2021-06-16 11:31:10|6241.4|6235.4|6241.4|6235.4|6241.4|6235.4|6241.4|6235.4|0
1623843080000|2021-06-16 11:31:20|6241.3|6235.3|6241.3|6235.3|6241.3|6235.3|6241.3|6235.3|0
1623843090000|2021-06-16 11:31:30|6241.2|6235.2|6240.8|6234.8|6241.6|6235.6|6240.4|6234.4|9
1623843100000|2021-06-16 11:31:40|6241|6235|6239.8|6233.8|6241|6235|6239.8|6233.8|3
1623843120000|2021-06-16 11:32:00|6239.4|6233.4|6239.8|6233.8|6239.8|6233.8|6238.9|6232.9|1
1623843130000|2021-06-16 11:32:10|6239.5|6233.5|6239.1|6233.1|6239.5|6233.5|6239.1|6233.1|3
1623843140000|2021-06-16 11:32:20|6239.4|6233.4|6239.4|6233.4|6239.4|6233.4|6239.4|6233.4|0
1623843150000|2021-06-16 11:32:30|6239.5|6233.5|6239|6233|6239.5|6233.5|6239|6233|0
1623843160000|2021-06-16 11:32:40|6239.4|6233.4|6239.4|6233.4|6239.4|6233.4|6239.4|6233.4|0
1623843180000|2021-06-16 11:33:00|6239.5|6233.5|6239.4|6233.4|6239.5|6233.5|6239.4|6233.4|0
1623843200000|2021-06-16 11:33:20|6239.8|6233.8|6237.7|6231.7|6239.8|6233.8|6237.7|6231.7|1
1623843220000|2021-06-16 11:33:40|6237.9|6231.9|6238|6232|6240|6234|6237.9|6231.9|1
1623843230000|2021-06-16 11:33:50|6235.6|6229.6|6238|6232|6238|6232|6235.6|6229.6|1
1623843240000|2021-06-16 11:34:00|6237.5|6231.5|6237.6|6231.6|6237.6|6231.6|6237.5|6231.5|0
1623843250000|2021-06-16 11:34:10|6238.7|6232.7|6237.6|6231.6|6238.7|6232.7|6237.6|6231.6|0
1623843270000|2021-06-16 11:34:30|6238|6232|6239.1|6233.1|6239.1|6233.1|6238|6232|1
1623843280000|2021-06-16 11:34:40|6238.7|6232.7|6238.2|6232.2|6239.9|6233.9|6238.2|6232.2|1
1623843290000|2021-06-16 11:34:50|6238.1|6232.1|6238|6232|6238.1|6232.1|6238|6232|1
1623843300000|2021-06-16 11:35:00|6237.6|6231.6|6238|6232|6238.1|6232.1|6237.6|6231.6|2
1623843310000|2021-06-16 11:35:10|6236.8|6230.8|6236.7|6230.7|6236.8|6230.8|6236.7|6230.7|0
1623843330000|2021-06-16 11:35:30|6236.6|6230.6|6231.9|6225.9|6236.6|6230.6|6231.9|6225.9|7
1623843340000|2021-06-16 11:35:40|6231.6|6225.6|6232.6|6226.6|6232.6|6226.6|6231.5|6225.5|1
1623843350000|2021-06-16 11:35:50|6232.3|6226.3|6232.6|6226.6|6232.6|6226.6|6232.2|6226.2|1
1623843360000|2021-06-16 11:36:00|6232.5|6226.5|6231.9|6225.9|6232.6|6226.6|6231.9|6225.9|4
1623843370000|2021-06-16 11:36:10|6232|6226|6232|6226|6232|6226|6232|6226|0
1623843380000|2021-06-16 11:36:20|6231.6|6225.6|6232.6|6226.6|6233.3|6227.3|6231.6|6225.6|4
1623843390000|2021-06-16 11:36:30|6233|6227|6233.2|6227.2|6233.3|6227.3|6233|6227|1
1623843400000|2021-06-16 11:36:40|6233.3|6227.3|6235|6229|6235|6229|6233.3|6227.3|1
1623843410000|2021-06-16 11:36:50|6234.9|6228.9|6236.9|6230.9|6236.9|6230.9|6234.9|6228.9|3
1623843420000|2021-06-16 11:37:00|6237.2|6231.2|6240|6234|6240|6234|6237.2|6231.2|3
1623843430000|2021-06-16 11:37:10|6239.9|6233.9|6239.5|6233.5|6240.5|6234.5|6239|6233|4
1623843440000|2021-06-16 11:37:20|6238.5|6232.5|6238.5|6232.5|6238.5|6232.5|6238.5|6232.5|1
1623843450000|2021-06-16 11:37:30|6238.1|6232.1|6237.5|6231.5|6238.1|6232.1|6237.5|6231.5|0
1623843460000|2021-06-16 11:37:40|6237|6231|6237.7|6231.7|6237.7|6231.7|6237|6231|3
1623843470000|2021-06-16 11:37:50|6239.1|6233.1|6239.1|6233.1|6239.1|6233.1|6238.9|6232.9|1
1623843480000|2021-06-16 11:38:00|6239|6233|6238.6|6232.6|6239|6233|6238.6|6232.6|0
1623843490000|2021-06-16 11:38:10|6238.1|6232.1|6238.1|6232.1|6238.1|6232.1|6238.1|6232.1|0
1623843500000|2021-06-16 11:38:20|6238|6232|6241.3|6235.3|6241.3|6235.3|6234.9|6228.9|21
1623843510000|2021-06-16 11:38:30|6241.7|6235.7|6241.7|6235.7|6241.7|6235.7|6241.7|6235.7|1
1623843520000|2021-06-16 11:38:40|6243.4|6237.4|6243.4|6237.4|6243.4|6237.4|6243.4|6237.4|1
1623843530000|2021-06-16 11:38:50|6243.5|6237.5|6244.3|6238.3|6244.3|6238.3|6243.5|6237.5|0
1623843540000|2021-06-16 11:39:00|6243.8|6237.8|6242.4|6236.4|6243.8|6237.8|6242.4|6236.4|0
1623843550000|2021-06-16 11:39:10|6242.3|6236.3|6240.4|6234.4|6242.3|6236.3|6240.4|6234.4|4
1623843560000|2021-06-16 11:39:20|6240.3|6234.3|6241.4|6235.4|6241.4|6235.4|6240.3|6234.3|1
1623843570000|2021-06-16 11:39:30|6241.6|6235.6|6241.2|6235.2|6241.6|6235.6|6241.1|6235.1|3
1623843580000|2021-06-16 11:39:40|6241.1|6235.1|6239.7|6233.7|6241.1|6235.1|6239.7|6233.7|2
1623843590000|2021-06-16 11:39:50|6239.8|6233.8|6239.9|6233.9|6239.9|6233.9|6239.8|6233.8|3
1623843600000|2021-06-16 11:40:00|6240.4|6234.4|6242.1|6236.1|6242.1|6236.1|6240.4|6234.4|2
1623843610000|2021-06-16 11:40:10|6241.7|6235.7|6240.1|6234.1|6241.7|6235.7|6239.9|6233.9|3
1623843620000|2021-06-16 11:40:20|6239.4|6233.4|6239.8|6233.8|6239.8|6233.8|6239.4|6233.4|2
1623843630000|2021-06-16 11:40:30|6239.4|6233.4|6239.9|6233.9|6239.9|6233.9|6239.4|6233.4|1
1623843640000|2021-06-16 11:40:40|6240.1|6234.1|6239.9|6233.9|6240.1|6234.1|6239.9|6233.9|1
1623843650000|2021-06-16 11:40:50|6239.8|6233.8|6236.1|6230.1|6239.8|6233.8|6235.9|6229.9|7
1623843660000|2021-06-16 11:41:00|6237.2|6231.2|6236.8|6230.8|6237.2|6231.2|6236.8|6230.8|0
1623843670000|2021-06-16 11:41:10|6237.8|6231.8|6237.4|6231.4|6237.8|6231.8|6237.1|6231.1|3
1623843680000|2021-06-16 11:41:20|6238.1|6232.1|6238|6232|6238.1|6232.1|6238|6232|3
1623843690000|2021-06-16 11:41:30|6238.2|6232.2|6239.4|6233.4|6239.4|6233.4|6238.2|6232.2|1
1623843710000|2021-06-16 11:41:50|6238.7|6232.7|6238.5|6232.5|6238.7|6232.7|6238.5|6232.5|0
1623843720000|2021-06-16 11:42:00|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|0
1623843730000|2021-06-16 11:42:10|6238.4|6232.4|6239.5|6233.5|6239.5|6233.5|6238.4|6232.4|0
1623843740000|2021-06-16 11:42:20|6239.7|6233.7|6239.5|6233.5|6241.5|6235.5|6239.3|6233.3|3
1623843750000|2021-06-16 11:42:30|6239.7|6233.7|6239.7|6233.7|6239.7|6233.7|6239|6233|4
1623843760000|2021-06-16 11:42:40|||||||||1
1623843780000|2021-06-16 11:43:00|6239.5|6233.5|6239.2|6233.2|6239.5|6233.5|6239.2|6233.2|0
1623843800000|2021-06-16 11:43:20|6240.3|6234.3|6240.5|6234.5|6240.5|6234.5|6240.3|6234.3|2
1623843810000|2021-06-16 11:43:30|6240.7|6234.7|6240.5|6234.5|6240.7|6234.7|6240.5|6234.5|0
1623843830000|2021-06-16 11:43:50|6241.5|6235.5|6241.8|6235.8|6242.7|6236.7|6241.5|6235.5|4
1623843840000|2021-06-16 11:44:00|6241.9|6235.9|6242.5|6236.5|6242.7|6236.7|6241.9|6235.9|0
1623843850000|2021-06-16 11:44:10|6242.7|6236.7|6243.9|6237.9|6244.4|6238.4|6242.7|6236.7|5
1623843860000|2021-06-16 11:44:20|6244|6238|6244.9|6238.9|6244.9|6238.9|6244|6238|2
1623843870000|2021-06-16 11:44:30|6244.5|6238.5|6246.1|6240.1|6246.1|6240.1|6244.5|6238.5|2
1623843880000|2021-06-16 11:44:40|6246.6|6240.6|6245.9|6239.9|6246.6|6240.6|6244.8|6238.8|6
1623843890000|2021-06-16 11:44:50|6245|6239|6244.3|6238.3|6245|6239|6244.3|6238.3|0
1623843900000|2021-06-16 11:45:00|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|0
1623843910000|2021-06-16 11:45:10|6243.7|6237.7|6243.7|6237.7|6243.7|6237.7|6243.7|6237.7|0
1623843920000|2021-06-16 11:45:20|6244.2|6238.2|6244.2|6238.2|6244.2|6238.2|6244.1|6238.1|0
1623843930000|2021-06-16 11:45:30|6244.4|6238.4|6245.1|6239.1|6245.1|6239.1|6244.4|6238.4|0
1623843940000|2021-06-16 11:45:40|6245.2|6239.2|6245.7|6239.7|6245.7|6239.7|6245.2|6239.2|0
1623843960000|2021-06-16 11:46:00|6245.6|6239.6|6245.2|6239.2|6245.6|6239.6|6245.2|6239.2|0
1623843980000|2021-06-16 11:46:20|6244.6|6238.6|6244.6|6238.6|6244.6|6238.6|6244.6|6238.6|2
1623844020000|2021-06-16 11:47:00|6245.1|6239.1|6243.9|6237.9|6245.1|6239.1|6243.9|6237.9|1
1623844040000|2021-06-16 11:47:20|6244.4|6238.4|6246.4|6240.4|6246.5|6240.5|6244.4|6238.4|3
1623844060000|2021-06-16 11:47:40|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|6246.2|6240.2|0
1623844080000|2021-06-16 11:48:00|6245.9|6239.9|6246.2|6240.2|6246.2|6240.2|6245.9|6239.9|0
1623844090000|2021-06-16 11:48:10|6246.4|6240.4|6246.6|6240.6|6247.1|6241.1|6246.4|6240.4|1
1623844100000|2021-06-16 11:48:20|6246.5|6240.5|6246.5|6240.5|6246.5|6240.5|6246.4|6240.4|0
1623844110000|2021-06-16 11:48:30|6246.4|6240.4|6245.6|6239.6|6246.4|6240.4|6245.6|6239.6|0
1623844120000|2021-06-16 11:48:40|6245.1|6239.1|6245.6|6239.6|6245.6|6239.6|6245|6239|0
1623844130000|2021-06-16 11:48:50|||||||||1
1623844140000|2021-06-16 11:49:00|6245.5|6239.5|6245.5|6239.5|6245.5|6239.5|6245.5|6239.5|0
1623844150000|2021-06-16 11:49:10|6244.9|6238.9|6243.4|6237.4|6244.9|6238.9|6242.9|6236.9|3
1623844170000|2021-06-16 11:49:30|6243.5|6237.5|6243.5|6237.5|6243.5|6237.5|6243.5|6237.5|0
1623844200000|2021-06-16 11:50:00|6243.4|6237.4|6243.4|6237.4|6243.4|6237.4|6242.9|6236.9|0
1623844210000|2021-06-16 11:50:10|6243.3|6237.3|6242.8|6236.8|6243.3|6237.3|6242.8|6236.8|0
1623844220000|2021-06-16 11:50:20|6243.2|6237.2|6242.8|6236.8|6243.2|6237.2|6242.8|6236.8|0
1623844230000|2021-06-16 11:50:30|6243.6|6237.6|6243.6|6237.6|6243.6|6237.6|6243.6|6237.6|5
1623844250000|2021-06-16 11:50:50|6244.8|6238.8|6243.6|6237.6|6244.8|6238.8|6243.6|6237.6|0
1623844260000|2021-06-16 11:51:00|6243.5|6237.5|6243.5|6237.5|6243.5|6237.5|6243.5|6237.5|0
1623844290000|2021-06-16 11:51:30|6243.3|6237.3|6243.3|6237.3|6243.3|6237.3|6243.3|6237.3|1
1623844310000|2021-06-16 11:51:50|6245.5|6239.5|6245.8|6239.8|6245.8|6239.8|6245.5|6239.5|3
1623844330000|2021-06-16 11:52:10|6245.5|6239.5|6245.5|6239.5|6245.5|6239.5|6245.5|6239.5|0
1623844340000|2021-06-16 11:52:20|6245.8|6239.8|6245.8|6239.8|6245.8|6239.8|6245.8|6239.8|0
1623844360000|2021-06-16 11:52:40|6246|6240|6244.3|6238.3|6246|6240|6244.3|6238.3|2
1623844380000|2021-06-16 11:53:00|6243.8|6237.8|6242.3|6236.3|6243.8|6237.8|6242.3|6236.3|2
1623844390000|2021-06-16 11:53:10|6242.6|6236.6|6243.6|6237.6|6243.6|6237.6|6242.6|6236.6|1
1623844420000|2021-06-16 11:53:40|6243.7|6237.7|6244.3|6238.3|6244.3|6238.3|6243.7|6237.7|1
1623844430000|2021-06-16 11:53:50|6244.5|6238.5|6244.5|6238.5|6244.5|6238.5|6244.5|6238.5|1
1623844440000|2021-06-16 11:54:00|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|0
1623844450000|2021-06-16 11:54:10|6245.6|6239.6|6246.8|6240.8|6246.8|6240.8|6245.6|6239.6|1
1623844460000|2021-06-16 11:54:20|6246.1|6240.1|6246|6240|6246.1|6240.1|6246|6240|0
1623844470000|2021-06-16 11:54:30|6246.1|6240.1|6246|6240|6246.1|6240.1|6246|6240|0
1623844480000|2021-06-16 11:54:40|6245.6|6239.6|6245.6|6239.6|6245.6|6239.6|6245.6|6239.6|0
1623844490000|2021-06-16 11:54:50|6246|6240|6246.6|6240.6|6246.6|6240.6|6245.6|6239.6|0
1623844500000|2021-06-16 11:55:00|6246.3|6240.3|6246.3|6240.3|6246.3|6240.3|6246.3|6240.3|1
1623844560000|2021-06-16 11:56:00|6246.9|6240.9|6246.3|6240.3|6246.9|6240.9|6246.2|6240.2|1
1623844570000|2021-06-16 11:56:10|6245.3|6239.3|6244.9|6238.9|6245.7|6239.7|6244.9|6238.9|1
1623844590000|2021-06-16 11:56:30|6245.7|6239.7|6246.1|6240.1|6246.1|6240.1|6245.7|6239.7|0
1623844600000|2021-06-16 11:56:40|6245.7|6239.7|6245.6|6239.6|6245.7|6239.7|6244.8|6238.8|0
1623844610000|2021-06-16 11:56:50|6245.2|6239.2|6246.1|6240.1|6246.1|6240.1|6245.2|6239.2|0
1623844620000|2021-06-16 11:57:00|6246.2|6240.2|6246.4|6240.4|6246.4|6240.4|6246.2|6240.2|1
1623844630000|2021-06-16 11:57:10|6246.3|6240.3|6246.4|6240.4|6246.4|6240.4|6246.3|6240.3|0
1623844670000|2021-06-16 11:57:50|6246.8|6240.8|6248.7|6242.7|6248.7|6242.7|6246.8|6240.8|1
1623844680000|2021-06-16 11:58:00|6248.3|6242.3|6248.4|6242.4|6248.6|6242.6|6248.3|6242.3|0
1623844690000|2021-06-16 11:58:10|6248.3|6242.3|6248.3|6242.3|6248.3|6242.3|6248.3|6242.3|0
1623844700000|2021-06-16 11:58:20|6248.4|6242.4|6248.4|6242.4|6248.6|6242.6|6248.3|6242.3|1
1623844710000|2021-06-16 11:58:30|6248.9|6242.9|6251.7|6245.7|6252.6|6246.6|6248.9|6242.9|3
1623844720000|2021-06-16 11:58:40|6251.3|6245.3|6251.5|6245.5|6251.9|6245.9|6250.8|6244.8|5
1623844730000|2021-06-16 11:58:50|6251|6245|6249.1|6243.1|6251|6245|6249.1|6243.1|3
1623844740000|2021-06-16 11:59:00|6249.7|6243.7|6250.5|6244.5|6251.1|6245.1|6249.7|6243.7|2
1623844760000|2021-06-16 11:59:20|6251.6|6245.6|6251.1|6245.1|6251.6|6245.6|6251.1|6245.1|2
1623844770000|2021-06-16 11:59:30|6251.6|6245.6|6251.2|6245.2|6251.6|6245.6|6251.2|6245.2|0
1623844780000|2021-06-16 11:59:40|6251.6|6245.6|6252.5|6246.5|6252.6|6246.6|6251.6|6245.6|0
1623844790000|2021-06-16 11:59:50|6252.6|6246.6|6252.6|6246.6|6252.6|6246.6|6252.6|6246.6|0
1623844800000|2021-06-16 12:00:00|6252.5|6246.5|6252.7|6246.7|6252.7|6246.7|6252.1|6246.1|1
1623844820000|2021-06-16 12:00:20|6252.9|6246.9|6255.8|6249.8|6255.8|6249.8|6252.9|6246.9|8
1623844830000|2021-06-16 12:00:30|6255.6|6249.6|6257.2|6251.2|6257.2|6251.2|6255.2|6249.2|3
1623844840000|2021-06-16 12:00:40|6257.1|6251.1|6257.5|6251.5|6257.5|6251.5|6256.6|6250.6|4
1623844850000|2021-06-16 12:00:50|6257.1|6251.1|6256|6250|6257.1|6251.1|6256|6250|0
1623844860000|2021-06-16 12:01:00|6256.2|6250.2|6256.4|6250.4|6257|6251|6256|6250|3
1623844870000|2021-06-16 12:01:10|6256|6250|6256|6250|6256.4|6250.4|6256|6250|0
1623844890000|2021-06-16 12:01:30|6256.4|6250.4|6257|6251|6257|6251|6256.4|6250.4|0
1623844910000|2021-06-16 12:01:50|6257.4|6251.4|6258|6252|6258|6252|6257.4|6251.4|4
1623844920000|2021-06-16 12:02:00|6257.9|6251.9|6257.5|6251.5|6258|6252|6257|6251|9
1623844930000|2021-06-16 12:02:10|6258|6252|6259.5|6253.5|6259.5|6253.5|6258|6252|4
1623844940000|2021-06-16 12:02:20|6259.9|6253.9|6262.2|6256.2|6263.1|6257.1|6259.5|6253.5|8
1623844950000|2021-06-16 12:02:30|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|0
1623844960000|2021-06-16 12:02:40|6263.7|6257.7|6264.1|6258.1|6264.5|6258.5|6263.7|6257.7|0
1623844970000|2021-06-16 12:02:50|6266|6260|6266|6260|6266|6260|6266|6260|2
1623844980000|2021-06-16 12:03:00|6265.6|6259.6|6265.9|6259.9|6265.9|6259.9|6265.5|6259.5|0
1623844990000|2021-06-16 12:03:10|6266.1|6260.1|6266.5|6260.5|6266.5|6260.5|6266.1|6260.1|1
1623845000000|2021-06-16 12:03:20|6266.6|6260.6|6267.1|6261.1|6267.6|6261.6|6266.6|6260.6|1
1623845010000|2021-06-16 12:03:30|6266.3|6260.3|6265|6259|6266.3|6260.3|6265|6259|4
1623845020000|2021-06-16 12:03:40|6265.3|6259.3|6265.3|6259.3|6265.7|6259.7|6264.7|6258.7|2
1623845030000|2021-06-16 12:03:50|6265.7|6259.7|6265.3|6259.3|6265.7|6259.7|6265.3|6259.3|2
1623845040000|2021-06-16 12:04:00|6264.7|6258.7|6264.2|6258.2|6265.2|6259.2|6264.2|6258.2|1
1623845050000|2021-06-16 12:04:10|6264.6|6258.6|6263.3|6257.3|6264.7|6258.7|6263.3|6257.3|1
1623845060000|2021-06-16 12:04:20|6264.3|6258.3|6264.7|6258.7|6264.7|6258.7|6264.3|6258.3|1
1623845070000|2021-06-16 12:04:30|6265.1|6259.1|6265.5|6259.5|6265.5|6259.5|6265.1|6259.1|1
1623845080000|2021-06-16 12:04:40|6265.8|6259.8|6265.3|6259.3|6265.8|6259.8|6265.3|6259.3|2
1623845090000|2021-06-16 12:04:50|6265.5|6259.5|6265.8|6259.8|6265.8|6259.8|6264.8|6258.8|4
1623845100000|2021-06-16 12:05:00|6265.7|6259.7|6263.3|6257.3|6265.7|6259.7|6263.3|6257.3|6
1623845130000|2021-06-16 12:05:30|6262.8|6256.8|6260.8|6254.8|6262.8|6256.8|6260.8|6254.8|2
1623845140000|2021-06-16 12:05:40|6261.3|6255.3|6261.3|6255.3|6261.3|6255.3|6261.3|6255.3|2
1623845150000|2021-06-16 12:05:50|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|2
1623845160000|2021-06-16 12:06:00|6264.3|6258.3|6264.8|6258.8|6265.3|6259.3|6264.2|6258.2|6
1623845170000|2021-06-16 12:06:10|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|0
1623845180000|2021-06-16 12:06:20|6264.6|6258.6|6264.3|6258.3|6264.6|6258.6|6264.3|6258.3|1
1623845190000|2021-06-16 12:06:30|6264|6258|6261.3|6255.3|6264|6258|6261.3|6255.3|7
1623845200000|2021-06-16 12:06:40|6261.8|6255.8|6262|6256|6262|6256|6261.8|6255.8|0
1623845210000|2021-06-16 12:06:50|6261.5|6255.5|6264.8|6258.8|6264.8|6258.8|6261.5|6255.5|2
1623845220000|2021-06-16 12:07:00|6264|6258|6263.8|6257.8|6264|6258|6263.8|6257.8|1
1623845230000|2021-06-16 12:07:10|6262.2|6256.2|6261.2|6255.2|6262.2|6256.2|6261.2|6255.2|5
1623845240000|2021-06-16 12:07:20|6259.9|6253.9|6259.9|6253.9|6259.9|6253.9|6259.9|6253.9|6
1623845280000|2021-06-16 12:08:00|6258.9|6252.9|6258.5|6252.5|6259.1|6253.1|6258.5|6252.5|12
1623845290000|2021-06-16 12:08:10|6258.6|6252.6|6258.6|6252.6|6258.6|6252.6|6258.6|6252.6|9
1623845300000|2021-06-16 12:08:20|6259.2|6253.2|6259.7|6253.7|6259.7|6253.7|6259.2|6253.2|2
1623845310000|2021-06-16 12:08:30|6260.1|6254.1|6260.1|6254.1|6260.1|6254.1|6260.1|6254.1|1
1623845320000|2021-06-16 12:08:40|6262.2|6256.2|6262.2|6256.2|6262.2|6256.2|6262.2|6256.2|3
1623845340000|2021-06-16 12:09:00|6262.5|6256.5|6262.9|6256.9|6263|6257|6262.5|6256.5|2
1623845350000|2021-06-16 12:09:10|6263|6257|6263.1|6257.1|6263.1|6257.1|6263|6257|1
1623845360000|2021-06-16 12:09:20|6264|6258|6265.1|6259.1|6265.1|6259.1|6264|6258|0
1623845370000|2021-06-16 12:09:30|6264.7|6258.7|6264.1|6258.1|6264.7|6258.7|6264.1|6258.1|1
1623845380000|2021-06-16 12:09:40|6263.7|6257.7|6265.1|6259.1|6265.1|6259.1|6263.7|6257.7|0
1623845390000|2021-06-16 12:09:50|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|0
1623845400000|2021-06-16 12:10:00|6265.8|6259.8|6266.8|6260.8|6267.3|6261.3|6265.3|6259.3|4
1623845410000|2021-06-16 12:10:10|6266.6|6260.6|6266.1|6260.1|6266.8|6260.8|6265.8|6259.8|3
1623845420000|2021-06-16 12:10:20|6265.9|6259.9|6266.8|6260.8|6266.8|6260.8|6265.8|6259.8|0
1623845430000|2021-06-16 12:10:30|6266.7|6260.7|6266.7|6260.7|6266.7|6260.7|6266.2|6260.2|1
1623845440000|2021-06-16 12:10:40|6266.8|6260.8|6266.7|6260.7|6266.8|6260.8|6266.6|6260.6|0
1623845450000|2021-06-16 12:10:50|6266.6|6260.6|6266.7|6260.7|6266.7|6260.7|6266.6|6260.6|0
1623845460000|2021-06-16 12:11:00|6266.6|6260.6|6266.2|6260.2|6266.8|6260.8|6266.2|6260.2|2
1623845470000|2021-06-16 12:11:10|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|6264.6|6258.6|1
1623845490000|2021-06-16 12:11:30|6265.7|6259.7|6266.1|6260.1|6266.1|6260.1|6265.7|6259.7|0
1623845500000|2021-06-16 12:11:40|6265.7|6259.7|6268.7|6262.7|6268.7|6262.7|6265.7|6259.7|4
1623845520000|2021-06-16 12:12:00|6267.3|6261.3|6265.6|6259.6|6267.3|6261.3|6263.1|6257.1|6
1623845550000|2021-06-16 12:12:30|6265.2|6259.2|6265.7|6259.7|6265.7|6259.7|6265.2|6259.2|0
1623845560000|2021-06-16 12:12:40|6266.8|6260.8|6266.5|6260.5|6266.8|6260.8|6266.5|6260.5|1
1623845570000|2021-06-16 12:12:50|6265.3|6259.3|6265.3|6259.3|6265.3|6259.3|6265.3|6259.3|5
1623845580000|2021-06-16 12:13:00|6264.5|6258.5|6263.9|6257.9|6264.5|6258.5|6263.9|6257.9|1
1623845590000|2021-06-16 12:13:10|6265.3|6259.3|6265.3|6259.3|6265.3|6259.3|6265.3|6259.3|6
1623845600000|2021-06-16 12:13:20|6265.6|6259.6|6270|6264|6270|6264|6265.6|6259.6|4
1623845610000|2021-06-16 12:13:30|6270.1|6264.1|6271.1|6265.1|6271.5|6265.5|6270.1|6264.1|2
1623845620000|2021-06-16 12:13:40|6271|6265|6271.7|6265.7|6271.7|6265.7|6270.6|6264.6|3
1623845630000|2021-06-16 12:13:50|6272.1|6266.1|6271.6|6265.6|6272.1|6266.1|6271.5|6265.5|2
1623845640000|2021-06-16 12:14:00|6272.2|6266.2|6271.9|6265.9|6272.2|6266.2|6271.9|6265.9|1
1623845650000|2021-06-16 12:14:10|6272.4|6266.4|6272.5|6266.5|6272.5|6266.5|6272.4|6266.4|1
1623845660000|2021-06-16 12:14:20|6273.5|6267.5|6277.1|6271.1|6277.1|6271.1|6273.1|6267.1|9
1623845670000|2021-06-16 12:14:30|6277.2|6271.2|6278.1|6272.1|6278.1|6272.1|6277.2|6271.2|2
1623845680000|2021-06-16 12:14:40|6278|6272|6276.6|6270.6|6278|6272|6276.5|6270.5|7
1623845690000|2021-06-16 12:14:50|6276.5|6270.5|6276|6270|6276.5|6270.5|6276|6270|3
1623845700000|2021-06-16 12:15:00|6275.9|6269.9|6275.5|6269.5|6276.1|6270.1|6275.1|6269.1|2
1623845710000|2021-06-16 12:15:10|6275.1|6269.1|6275.1|6269.1|6275.1|6269.1|6275.1|6269.1|0
1623845720000|2021-06-16 12:15:20|6275.5|6269.5|6275.5|6269.5|6275.7|6269.7|6275.5|6269.5|1
1623845730000|2021-06-16 12:15:30|6275.3|6269.3|6275.5|6269.5|6275.5|6269.5|6275.3|6269.3|1
1623845750000|2021-06-16 12:15:50|6275.6|6269.6|6278.3|6272.3|6278.3|6272.3|6275.6|6269.6|4
1623845760000|2021-06-16 12:16:00|6278.7|6272.7|6279.8|6273.8|6279.8|6273.8|6278.7|6272.7|3
1623845770000|2021-06-16 12:16:10|6279.3|6273.3|6278.7|6272.7|6279.3|6273.3|6278.7|6272.7|0
1623845780000|2021-06-16 12:16:20|6278.6|6272.6|6279.3|6273.3|6279.7|6273.7|6278.6|6272.6|3
1623845790000|2021-06-16 12:16:30|6279.6|6273.6|6282|6276|6282|6276|6279.6|6273.6|2
1623845800000|2021-06-16 12:16:40|6282.3|6276.3|6282.3|6276.3|6282.3|6276.3|6282.2|6276.2|2
1623845810000|2021-06-16 12:16:50|6282|6276|6282.2|6276.2|6282.2|6276.2|6281.7|6275.7|1
1623845820000|2021-06-16 12:17:00|6281.7|6275.7|6275.5|6269.5|6281.7|6275.7|6274.2|6268.2|7
1623845830000|2021-06-16 12:17:10|6274.2|6268.2|6274.9|6268.9|6274.9|6268.9|6273|6267|2
1623845840000|2021-06-16 12:17:20|6275|6269|6275.5|6269.5|6275.5|6269.5|6275|6269|1
1623845860000|2021-06-16 12:17:40|6277.5|6271.5|6277.5|6271.5|6277.5|6271.5|6277.5|6271.5|5
1623845870000|2021-06-16 12:17:50|6277.8|6271.8|6278|6272|6279.2|6273.2|6277.8|6271.8|6
1623845880000|2021-06-16 12:18:00|6277.6|6271.6|6279.8|6273.8|6279.8|6273.8|6276.7|6270.7|19
1623845900000|2021-06-16 12:18:20|6280.3|6274.3|6280.8|6274.8|6281|6275|6280.3|6274.3|0
1623845920000|2021-06-16 12:18:40|6281|6275|6280.3|6274.3|6281|6275|6280.3|6274.3|8
1623845930000|2021-06-16 12:18:50|6280|6274|6278.1|6272.1|6280|6274|6278.1|6272.1|1
1623845940000|2021-06-16 12:19:00|6277.7|6271.7|6277.7|6271.7|6277.7|6271.7|6277.7|6271.7|0
1623845950000|2021-06-16 12:19:10|6278.1|6272.1|6278.6|6272.6|6278.6|6272.6|6278.1|6272.1|1
1623845960000|2021-06-16 12:19:20|6279.1|6273.1|6279.1|6273.1|6279.1|6273.1|6279.1|6273.1|0
1623845970000|2021-06-16 12:19:30|6278.7|6272.7|6278.7|6272.7|6278.7|6272.7|6278.3|6272.3|0
1623845980000|2021-06-16 12:19:40|6279.2|6273.2|6280.1|6274.1|6280.5|6274.5|6278.7|6272.7|2
1623845990000|2021-06-16 12:19:50|6280|6274|6280.5|6274.5|6280.5|6274.5|6280|6274|3
1623846000000|2021-06-16 12:20:00|6279.7|6273.7|6279.7|6273.7|6279.7|6273.7|6279.6|6273.6|0
1623846010000|2021-06-16 12:20:10|6280.1|6274.1|6280.2|6274.2|6280.2|6274.2|6280.1|6274.1|0
1623846020000|2021-06-16 12:20:20|6280.3|6274.3|6280.3|6274.3|6280.3|6274.3|6280.3|6274.3|0
1623846030000|2021-06-16 12:20:30|6277.1|6271.1|6278.8|6272.8|6278.8|6272.8|6277.1|6271.1|7
1623846040000|2021-06-16 12:20:40|6278.9|6272.9|6278.9|6272.9|6278.9|6272.9|6278.9|6272.9|0
1623846050000|2021-06-16 12:20:50|6279.1|6273.1|6279.3|6273.3|6279.4|6273.4|6279.1|6273.1|2
1623846060000|2021-06-16 12:21:00|6279.2|6273.2|6279.4|6273.4|6279.4|6273.4|6279.2|6273.2|2
1623846070000|2021-06-16 12:21:10|6279.5|6273.5|6280.8|6274.8|6280.9|6274.9|6279.5|6273.5|1
1623846080000|2021-06-16 12:21:20|6280.6|6274.6|6279.8|6273.8|6280.6|6274.6|6279.8|6273.8|1
1623846090000|2021-06-16 12:21:30|6279.6|6273.6|6279.6|6273.6|6279.6|6273.6|6279.6|6273.6|1
1623846100000|2021-06-16 12:21:40|6279.2|6273.2|6279.9|6273.9|6279.9|6273.9|6279.1|6273.1|0
1623846110000|2021-06-16 12:21:50|6279.2|6273.2|6279.1|6273.1|6279.2|6273.2|6279.1|6273.1|0
1623846120000|2021-06-16 12:22:00|6277.8|6271.8|6275.3|6269.3|6277.8|6271.8|6275.3|6269.3|4
1623846130000|2021-06-16 12:22:10|6274.9|6268.9|6274.9|6268.9|6275.3|6269.3|6274.9|6268.9|0
1623846140000|2021-06-16 12:22:20|||||||||2
1623846150000|2021-06-16 12:22:30|6274.6|6268.6|6273.9|6267.9|6274.6|6268.6|6273.4|6267.4|1
1623846160000|2021-06-16 12:22:40|6273.6|6267.6|6273.9|6267.9|6274.4|6268.4|6273.6|6267.6|0
1623846170000|2021-06-16 12:22:50|6274.7|6268.7|6274.3|6268.3|6274.7|6268.7|6273.2|6267.2|15
1623846180000|2021-06-16 12:23:00|6273.9|6267.9|6274.4|6268.4|6274.4|6268.4|6273.9|6267.9|1
1623846190000|2021-06-16 12:23:10|6274.2|6268.2|6273.8|6267.8|6274.2|6268.2|6273.8|6267.8|0
1623846200000|2021-06-16 12:23:20|6274.7|6268.7|6274.6|6268.6|6274.7|6268.7|6274.6|6268.6|0
1623846210000|2021-06-16 12:23:30|6275.2|6269.2|6275.1|6269.1|6275.2|6269.2|6275.1|6269.1|1
1623846220000|2021-06-16 12:23:40|6275.3|6269.3|6275.1|6269.1|6275.3|6269.3|6275.1|6269.1|1
1623846230000|2021-06-16 12:23:50|6275.2|6269.2|6276.2|6270.2|6276.2|6270.2|6275.2|6269.2|1
1623846240000|2021-06-16 12:24:00|||||||||1
1623846250000|2021-06-16 12:24:10|6276.3|6270.3|6276.2|6270.2|6276.7|6270.7|6276.2|6270.2|2
1623846260000|2021-06-16 12:24:20|6276.1|6270.1|6274.6|6268.6|6276.1|6270.1|6274.6|6268.6|1
1623846270000|2021-06-16 12:24:30|6274.7|6268.7|6274.6|6268.6|6274.7|6268.7|6274.6|6268.6|0
1623846280000|2021-06-16 12:24:40|6274.2|6268.2|6272.6|6266.6|6274.2|6268.2|6272.6|6266.6|3
1623846290000|2021-06-16 12:24:50|6273|6267|6270.7|6264.7|6273|6267|6270.7|6264.7|9
1623846300000|2021-06-16 12:25:00|6271.1|6265.1|6271.3|6265.3|6271.3|6265.3|6270.7|6264.7|3
1623846310000|2021-06-16 12:25:10|6271.2|6265.2|6272.8|6266.8|6273|6267|6271.2|6265.2|3
1623846320000|2021-06-16 12:25:20|6272.5|6266.5|6273.3|6267.3|6273.5|6267.5|6272.5|6266.5|0
1623846340000|2021-06-16 12:25:40|6273.5|6267.5|6273.3|6267.3|6273.5|6267.5|6273.3|6267.3|2
1623846350000|2021-06-16 12:25:50|6272.3|6266.3|6273|6267|6273|6267|6272.1|6266.1|4
1623846360000|2021-06-16 12:26:00|6273.8|6267.8|6275.2|6269.2|6275.7|6269.7|6273.8|6267.8|8
1623846370000|2021-06-16 12:26:10|6275.6|6269.6|6275.5|6269.5|6275.6|6269.6|6274.7|6268.7|0
1623846380000|2021-06-16 12:26:20|6275.7|6269.7|6276.1|6270.1|6276.1|6270.1|6275.7|6269.7|3
1623846390000|2021-06-16 12:26:30|6278|6272|6289.2|6283.2|6289.2|6283.2|6277.9|6271.9|23
1623846400000|2021-06-16 12:26:40|6288.8|6282.8|6286.3|6280.3|6289.7|6283.7|6286.3|6280.3|5
1623846410000|2021-06-16 12:26:50|6295.2|6289.2|6294.3|6288.3|6295.2|6289.2|6293|6287|12
1623846420000|2021-06-16 12:27:00|6294.8|6288.8|6291.2|6285.2|6294.8|6288.8|6289.5|6283.5|15
1623846430000|2021-06-16 12:27:10|6291.3|6285.3|6291.3|6285.3|6291.8|6285.8|6291.3|6285.3|1
1623846440000|2021-06-16 12:27:20|6291.7|6285.7|6290|6284|6291.7|6285.7|6290|6284|1
1623846450000|2021-06-16 12:27:30|6289.8|6283.8|6286.5|6280.5|6289.8|6283.8|6286.5|6280.5|4
1623846460000|2021-06-16 12:27:40|6285.8|6279.8|6285.9|6279.9|6285.9|6279.9|6285.3|6279.3|5
1623846470000|2021-06-16 12:27:50|6287.1|6281.1|6285.3|6279.3|6287.1|6281.1|6285.3|6279.3|4
1623846480000|2021-06-16 12:28:00|6287.1|6281.1|6289.7|6283.7|6289.7|6283.7|6287.1|6281.1|18
1623846490000|2021-06-16 12:28:10|6290.9|6284.9|6291|6285|6292.2|6286.2|6290.9|6284.9|11
1623846500000|2021-06-16 12:28:20|6291.4|6285.4|6292.5|6286.5|6292.5|6286.5|6291.4|6285.4|0
1623846510000|2021-06-16 12:28:30|6292|6286|6292.4|6286.4|6293.2|6287.2|6292|6286|1
1623846520000|2021-06-16 12:28:40|6291.9|6285.9|6291.8|6285.8|6291.9|6285.9|6291.8|6285.8|1
1623846530000|2021-06-16 12:28:50|6291.7|6285.7|6288.7|6282.7|6291.7|6285.7|6288.7|6282.7|2
1623846540000|2021-06-16 12:29:00|6288.6|6282.6|6286.7|6280.7|6288.6|6282.6|6286.7|6280.7|5
1623846550000|2021-06-16 12:29:10|6285.3|6279.3|6284.3|6278.3|6285.3|6279.3|6284.3|6278.3|15
1623846560000|2021-06-16 12:29:20|6283.7|6277.7|6283.6|6277.6|6283.7|6277.7|6283.6|6277.6|4
1623846570000|2021-06-16 12:29:30|6281.5|6275.5|6281.5|6275.5|6281.5|6275.5|6281.5|6275.5|7
1623846580000|2021-06-16 12:29:40|6281.9|6275.9|6279.8|6273.8|6282.3|6276.3|6279.8|6273.8|3
1623846590000|2021-06-16 12:29:50|6279.6|6273.6|6280.3|6274.3|6280.3|6274.3|6279.2|6273.2|4
1623846600000|2021-06-16 12:30:00|6280.7|6274.7|6281.3|6275.3|6281.4|6275.4|6280.4|6274.4|0
1623846610000|2021-06-16 12:30:10|6281.4|6275.4|6280.8|6274.8|6281.4|6275.4|6280.8|6274.8|1
1623846620000|2021-06-16 12:30:20|6280.3|6274.3|6281.3|6275.3|6281.4|6275.4|6280.3|6274.3|2
1623846630000|2021-06-16 12:30:30|6283|6277|6283.3|6277.3|6284|6278|6281.9|6275.9|2
1623846640000|2021-06-16 12:30:40|6283.4|6277.4|6281.3|6275.3|6283.8|6277.8|6280.8|6274.8|6
1623846650000|2021-06-16 12:30:50|6280.8|6274.8|6280.3|6274.3|6280.8|6274.8|6280.3|6274.3|3
1623846660000|2021-06-16 12:31:00|6280.2|6274.2|6280.8|6274.8|6280.8|6274.8|6280.2|6274.2|0
1623846670000|2021-06-16 12:31:10|6279.8|6273.8|6280.7|6274.7|6280.7|6274.7|6279.8|6273.8|2
1623846680000|2021-06-16 12:31:20|6280.1|6274.1|6280.1|6274.1|6280.1|6274.1|6280.1|6274.1|3
1623846690000|2021-06-16 12:31:30|6279.1|6273.1|6279.6|6273.6|6279.6|6273.6|6278.9|6272.9|1
1623846700000|2021-06-16 12:31:40|6279.9|6273.9|6280.1|6274.1|6280.1|6274.1|6279.9|6273.9|3
1623846710000|2021-06-16 12:31:50|6280.4|6274.4|6280.7|6274.7|6280.7|6274.7|6279.8|6273.8|4
1623846720000|2021-06-16 12:32:00|6279.9|6273.9|6280.4|6274.4|6280.4|6274.4|6279.9|6273.9|3
1623846730000|2021-06-16 12:32:10|6280.1|6274.1|6279.1|6273.1|6280.1|6274.1|6279.1|6273.1|4
1623846750000|2021-06-16 12:32:30|6279.4|6273.4|6278.8|6272.8|6279.4|6273.4|6278.7|6272.7|3
1623846770000|2021-06-16 12:32:50|6278.9|6272.9|6279.1|6273.1|6279.1|6273.1|6278.9|6272.9|2
1623846780000|2021-06-16 12:33:00|||||||||1
1623846800000|2021-06-16 12:33:20|6279.6|6273.6|6280.8|6274.8|6280.8|6274.8|6279.6|6273.6|1
1623846810000|2021-06-16 12:33:30|6281.1|6275.1|6282.4|6276.4|6282.4|6276.4|6281.1|6275.1|0
1623846820000|2021-06-16 12:33:40|6283.2|6277.2|6285.5|6279.5|6285.5|6279.5|6283.2|6277.2|4
1623846830000|2021-06-16 12:33:50|6283.5|6277.5|6280.5|6274.5|6283.5|6277.5|6279.1|6273.1|11
1623846840000|2021-06-16 12:34:00|6280.6|6274.6|6282.5|6276.5|6282.5|6276.5|6280.6|6274.6|3
1623846850000|2021-06-16 12:34:10|6282.1|6276.1|6285.5|6279.5|6285.5|6279.5|6282.1|6276.1|2
1623846860000|2021-06-16 12:34:20|6286|6280|6286|6280|6286|6280|6286|6280|0
1623846870000|2021-06-16 12:34:30|6286.6|6280.6|6286.6|6280.6|6286.6|6280.6|6286.6|6280.6|0
1623846880000|2021-06-16 12:34:40|6287.4|6281.4|6288.4|6282.4|6288.4|6282.4|6287.4|6281.4|8
1623846890000|2021-06-16 12:34:50|6288.6|6282.6|6289.4|6283.4|6289.4|6283.4|6288.6|6282.6|11
1623846900000|2021-06-16 12:35:00|6289.8|6283.8|6289.8|6283.8|6289.8|6283.8|6289.8|6283.8|0
1623846920000|2021-06-16 12:35:20|6290.8|6284.8|6286.8|6280.8|6291.3|6285.3|6286.4|6280.4|13
1623846930000|2021-06-16 12:35:30|6286.4|6280.4|6284.9|6278.9|6287.3|6281.3|6284.9|6278.9|9
1623846940000|2021-06-16 12:35:40|6284.5|6278.5|6284|6278|6284.5|6278.5|6284|6278|0
1623846960000|2021-06-16 12:36:00|6284.4|6278.4|6284.4|6278.4|6284.9|6278.9|6284.4|6278.4|3
1623846970000|2021-06-16 12:36:10|6284.8|6278.8|6285|6279|6285.4|6279.4|6284.3|6278.3|12
1623846980000|2021-06-16 12:36:20|6284.1|6278.1|6284.1|6278.1|6284.1|6278.1|6284.1|6278.1|2
1623846990000|2021-06-16 12:36:30|6282|6276|6283.2|6277.2|6283.2|6277.2|6282|6276|18
1623847000000|2021-06-16 12:36:40|6284.7|6278.7|6285.5|6279.5|6285.5|6279.5|6283.2|6277.2|8
1623847010000|2021-06-16 12:36:50|6285|6279|6284.7|6278.7|6285|6279|6284|6278|2
1623847030000|2021-06-16 12:37:10|6285.5|6279.5|6285|6279|6285.8|6279.8|6285|6279|4
1623847060000|2021-06-16 12:37:40|6285.2|6279.2|6285.2|6279.2|6285.2|6279.2|6285.2|6279.2|0
1623847070000|2021-06-16 12:37:50|||||||||1
1623847080000|2021-06-16 12:38:00|6285.7|6279.7|6286.8|6280.8|6286.8|6280.8|6285.7|6279.7|1
1623847090000|2021-06-16 12:38:10|6286.3|6280.3|6286.2|6280.2|6286.8|6280.8|6285.7|6279.7|4
1623847100000|2021-06-16 12:38:20|6286.3|6280.3|6286.2|6280.2|6286.3|6280.3|6286.2|6280.2|1
1623847110000|2021-06-16 12:38:30|6285.7|6279.7|6286.2|6280.2|6286.2|6280.2|6285.5|6279.5|2
1623847120000|2021-06-16 12:38:40|6286|6280|6286.5|6280.5|6286.5|6280.5|6286|6280|1
1623847130000|2021-06-16 12:38:50|6287|6281|6287.2|6281.2|6287.5|6281.5|6287|6281|2
1623847140000|2021-06-16 12:39:00|6287.9|6281.9|6286.7|6280.7|6288|6282|6286.3|6280.3|5
1623847150000|2021-06-16 12:39:10|6286.6|6280.6|6287.1|6281.1|6287.1|6281.1|6286.6|6280.6|0
1623847160000|2021-06-16 12:39:20|6287.3|6281.3|6287.1|6281.1|6287.6|6281.6|6286.6|6280.6|2
1623847170000|2021-06-16 12:39:30|6286.8|6280.8|6286.5|6280.5|6286.8|6280.8|6286|6280|2
1623847180000|2021-06-16 12:39:40|6286.6|6280.6|6287|6281|6287.4|6281.4|6286.6|6280.6|0
1623847190000|2021-06-16 12:39:50|6287.1|6281.1|6288.4|6282.4|6288.4|6282.4|6287.1|6281.1|1
1623847200000|2021-06-16 12:40:00|6290.1|6284.1|6291.4|6285.4|6292.1|6286.1|6289.8|6283.8|5
1623847210000|2021-06-16 12:40:10|6291.3|6285.3|6290.8|6284.8|6292.1|6286.1|6290.5|6284.5|7
1623847220000|2021-06-16 12:40:20|6290.9|6284.9|6290.8|6284.8|6291.3|6285.3|6290.8|6284.8|5
1623847230000|2021-06-16 12:40:30|6290.9|6284.9|6292.1|6286.1|6292.1|6286.1|6290.9|6284.9|10
1623847240000|2021-06-16 12:40:40|6291.8|6285.8|6291.6|6285.6|6291.8|6285.8|6291.1|6285.1|4
1623847250000|2021-06-16 12:40:50|6292|6286|6294|6288|6294|6288|6292|6286|10
1623847260000|2021-06-16 12:41:00|6293.9|6287.9|6294|6288|6294|6288|6292.4|6286.4|5
1623847270000|2021-06-16 12:41:10|6293|6287|6293|6287|6293|6287|6293|6287|1
1623847280000|2021-06-16 12:41:20|6292.9|6286.9|6292.5|6286.5|6293|6287|6292.5|6286.5|0
1623847290000|2021-06-16 12:41:30|6293.4|6287.4|6293.9|6287.9|6293.9|6287.9|6293|6287|1
1623847300000|2021-06-16 12:41:40|6293.4|6287.4|6293.8|6287.8|6293.8|6287.8|6293.4|6287.4|5
1623847310000|2021-06-16 12:41:50|6294|6288|6293.4|6287.4|6294.9|6288.9|6293.4|6287.4|10
1623847320000|2021-06-16 12:42:00|6293.8|6287.8|6294|6288|6294|6288|6292|6286|10
1623847330000|2021-06-16 12:42:10|6294.1|6288.1|6295.3|6289.3|6295.3|6289.3|6292.9|6286.9|14
1623847340000|2021-06-16 12:42:20|6294.9|6288.9|6295.6|6289.6|6296.1|6290.1|6293.9|6287.9|19
1623847350000|2021-06-16 12:42:30|6296.7|6290.7|6301.3|6295.3|6301.3|6295.3|6296.7|6290.7|49
1623847360000|2021-06-16 12:42:40|6300.8|6294.8|6307.7|6301.7|6307.7|6301.7|6300.8|6294.8|23
1623847370000|2021-06-16 12:42:50|6307.3|6301.3|6303.7|6297.7|6308.6|6302.6|6302.9|6296.9|30
1623847380000|2021-06-16 12:43:00|6303.4|6297.4|6304.6|6298.6|6304.9|6298.9|6302.9|6296.9|23
1623847390000|2021-06-16 12:43:10|6305.4|6299.4|6308.6|6302.6|6308.6|6302.6|6305.4|6299.4|6
1623847400000|2021-06-16 12:43:20|6308.7|6302.7|6309.7|6303.7|6309.7|6303.7|6308.7|6302.7|11
1623847410000|2021-06-16 12:43:30|6309.9|6303.9|6311.4|6305.4|6311.4|6305.4|6309.9|6303.9|12
1623847420000|2021-06-16 12:43:40|6310.9|6304.9|6308.5|6302.5|6313.4|6307.4|6308.5|6302.5|26
1623847430000|2021-06-16 12:43:50|6310.3|6304.3|6316.6|6310.6|6316.6|6310.6|6310.3|6304.3|16
1623847440000|2021-06-16 12:44:00|6316.5|6310.5|6317.2|6307.2|6317.3|6310.7|6315.2|6307|6
1623847450000|2021-06-16 12:44:10|6318|6308|6317|6302|6320.8|6311.2|6308.7|6298.7|15
1623847460000|2021-06-16 12:44:20|6313.8|6298.8|6311.6|6305.6|6316.5|6305.6|6311.6|6298.8|2
1623847470000|2021-06-16 12:44:30|6311.4|6305.4|6311.4|6305.4|6312.3|6305.4|6307.6|6301.6|1
1623847490000|2021-06-16 12:44:50|6308.7|6302.7|6307.7|6301.7|6309.8|6302.7|6307.7|6299.4|5
1623850200000|2021-06-16 13:30:00|6294.4|6288.4|6271.6|6265.6|6302.4|6296.4|6271.6|6265.6|191
1623850210000|2021-06-16 13:30:10|6271|6265|6294.4|6288.4|6294.4|6288.4|6271|6265|99
1623850220000|2021-06-16 13:30:20|6293|6287|6285.9|6279.9|6293.5|6287.5|6283.9|6277.9|42
1623850230000|2021-06-16 13:30:30|6285.5|6279.5|6274.8|6268.8|6285.5|6279.5|6270.2|6264.2|53
1623850240000|2021-06-16 13:30:40|6275.2|6269.2|6265.7|6259.7|6277.3|6271.3|6262.2|6256.2|103
1623850250000|2021-06-16 13:30:50|6266.7|6260.7|6272.4|6266.4|6275|6269|6266.7|6260.7|72
1623850260000|2021-06-16 13:31:00|6271.9|6265.9|6268.6|6262.6|6274.5|6268.5|6266.9|6260.9|45
1623850270000|2021-06-16 13:31:10|6269.1|6263.1|6260.7|6254.7|6269.9|6263.9|6260.7|6254.7|33
1623850280000|2021-06-16 13:31:20|6260.6|6254.6|6248.4|6242.4|6260.7|6254.7|6242.6|6236.6|119
1623850290000|2021-06-16 13:31:30|6249.2|6243.2|6254.1|6248.1|6255.2|6249.2|6249.2|6243.2|18
1623850300000|2021-06-16 13:31:40|6253.6|6247.6|6249|6243|6253.6|6247.6|6247.8|6241.8|23
1623850310000|2021-06-16 13:31:50|6248.6|6242.6|6253.2|6247.2|6253.2|6247.2|6248.6|6242.6|23
1623850320000|2021-06-16 13:32:00|6252.9|6246.9|6243.8|6237.8|6252.9|6246.9|6242.4|6236.4|46
1623850330000|2021-06-16 13:32:10|6244.7|6238.7|6245.5|6239.5|6246.7|6240.7|6243.5|6237.5|33
1623850340000|2021-06-16 13:32:20|6245.2|6239.2|6241.8|6235.8|6245.5|6239.5|6241.4|6235.4|11
1623850350000|2021-06-16 13:32:30|6241.4|6235.4|6244.3|6238.3|6244.3|6238.3|6241.3|6235.3|16
1623850360000|2021-06-16 13:32:40|6244.6|6238.6|6246.9|6240.9|6247.8|6241.8|6243.4|6237.4|49
1623850370000|2021-06-16 13:32:50|6247.4|6241.4|6248.8|6242.8|6249.6|6243.6|6247|6241|15
1623850380000|2021-06-16 13:33:00|6249.1|6243.1|6250.7|6244.7|6255.9|6249.9|6247.8|6241.8|85
1623850390000|2021-06-16 13:33:10|6250.9|6244.9|6253.9|6247.9|6255.6|6249.6|6250.9|6244.9|27
1623850400000|2021-06-16 13:33:20|6251.9|6245.9|6254.4|6248.4|6256.4|6250.4|6251.5|6245.5|82
1623850410000|2021-06-16 13:33:30|6255.3|6249.3|6252.7|6246.7|6255.9|6249.9|6252.7|6246.7|5
1623850420000|2021-06-16 13:33:40|6253.3|6247.3|6256.8|6250.8|6257.6|6251.6|6253.3|6247.3|32
1623850430000|2021-06-16 13:33:50|6256.2|6250.2|6258.8|6252.8|6258.8|6252.8|6254.3|6248.3|60
1623850440000|2021-06-16 13:34:00|6258.9|6252.9|6271|6265|6273.8|6267.8|6258.9|6252.9|43
1623850450000|2021-06-16 13:34:10|6267.6|6261.6|6268.3|6262.3|6274.1|6268.1|6265.3|6259.3|61
1623850460000|2021-06-16 13:34:20|6268.6|6262.6|6266.4|6260.4|6271|6265|6266.4|6260.4|38
1623850470000|2021-06-16 13:34:30|6265.4|6259.4|6266.1|6260.1|6266.8|6260.8|6263.6|6257.6|37
1623850480000|2021-06-16 13:34:40|6266.3|6260.3|6272.8|6266.8|6273.1|6267.1|6265.6|6259.6|20
1623850490000|2021-06-16 13:34:50|6274.7|6268.7|6282.6|6276.6|6285.1|6279.1|6274.7|6268.7|42
1623850500000|2021-06-16 13:35:00|6283.9|6277.9|6284.7|6278.7|6287.4|6281.4|6282.8|6276.8|59
1623850510000|2021-06-16 13:35:10|6285|6279|6281.7|6275.7|6289.9|6283.9|6281.7|6275.7|47
1623850520000|2021-06-16 13:35:20|6281.9|6275.9|6289.4|6283.4|6292.4|6286.4|6280.9|6274.9|27
1623850530000|2021-06-16 13:35:30|6289.3|6283.3|6279.3|6273.3|6289.9|6283.9|6278.4|6272.4|50
1623850540000|2021-06-16 13:35:40|6279.8|6273.8|6279.3|6273.3|6281.1|6275.1|6278.6|6272.6|30
1623850550000|2021-06-16 13:35:50|6279.2|6273.2|6283.3|6277.3|6284.3|6278.3|6279.2|6273.2|24
1623850560000|2021-06-16 13:36:00|6285.8|6279.8|6295.3|6289.3|6297.6|6291.6|6285.8|6279.8|32
1623850570000|2021-06-16 13:36:10|6295.9|6289.9|6297.1|6291.1|6302.8|6296.8|6294.6|6288.6|37
1623850580000|2021-06-16 13:36:20|6299.8|6293.8|6297.1|6291.1|6300.8|6294.8|6295.1|6289.1|22
1623850590000|2021-06-16 13:36:30|6297.6|6291.6|6301.6|6295.6|6301.6|6295.6|6295.8|6289.8|35
1623850600000|2021-06-16 13:36:40|6301.1|6295.1|6305.8|6299.8|6305.8|6299.8|6298.4|6292.4|30
1623850610000|2021-06-16 13:36:50|6307.7|6301.7|6311.2|6305.2|6313.3|6307.3|6305.2|6299.2|41
1623850620000|2021-06-16 13:37:00|6308|6302|6300|6294|6309.2|6303.2|6300|6294|67
1623850630000|2021-06-16 13:37:10|6300.1|6294.1|6301.5|6295.5|6302.5|6296.5|6300.1|6294.1|25
1623850640000|2021-06-16 13:37:20|6302.7|6296.7|6295.5|6289.5|6303.5|6297.5|6294.5|6288.5|41
1623850650000|2021-06-16 13:37:30|6293.7|6287.7|6293|6287|6296|6290|6292.4|6286.4|35
1623850660000|2021-06-16 13:37:40|6293.4|6287.4|6294.7|6288.7|6298.3|6292.3|6290|6284|48
1623850670000|2021-06-16 13:37:50|6294.6|6288.6|6291.6|6285.6|6296.5|6290.5|6291.1|6285.1|40
1623850680000|2021-06-16 13:38:00|6291.5|6285.5|6289.7|6283.7|6292.7|6286.7|6289.1|6283.1|27
1623850690000|2021-06-16 13:38:10|6290.2|6284.2|6293.1|6287.1|6294.2|6288.2|6290.2|6284.2|37
1623850700000|2021-06-16 13:38:20|6292.5|6286.5|6297|6291|6297.5|6291.5|6291.3|6285.3|30
1623850710000|2021-06-16 13:38:30|6296.6|6290.6|6291.1|6285.1|6297|6291|6291|6285|26
1623850720000|2021-06-16 13:38:40|6290.9|6284.9|6290.4|6284.4|6290.9|6284.9|6286|6280|19
1623850730000|2021-06-16 13:38:50|6290.2|6284.2|6287.7|6281.7|6290.7|6284.7|6287.2|6281.2|23
1623850740000|2021-06-16 13:39:00|6289.2|6283.2|6287.4|6281.4|6291|6285|6287.1|6281.1|19
1623850750000|2021-06-16 13:39:10|6288.1|6282.1|6285.1|6279.1|6288.6|6282.6|6284.1|6278.1|17
1623850760000|2021-06-16 13:39:20|6284.9|6278.9|6277.5|6271.5|6284.9|6278.9|6277.5|6271.5|19
1623850770000|2021-06-16 13:39:30|6276.9|6270.9|6275|6269|6277.5|6271.5|6273|6267|54
1623850780000|2021-06-16 13:39:40|6274.9|6268.9|6275|6269|6276.5|6270.5|6274.4|6268.4|10
1623850790000|2021-06-16 13:39:50|6275.4|6269.4|6270.3|6264.3|6275.9|6269.9|6270.3|6264.3|24
1623850800000|2021-06-16 13:40:00|6272.5|6266.5|6266.2|6260.2|6273.2|6267.2|6264.4|6258.4|47
1623850810000|2021-06-16 13:40:10|6266.5|6260.5|6268.6|6262.6|6268.6|6262.6|6263.9|6257.9|25
1623850820000|2021-06-16 13:40:20|6270.5|6264.5|6270.3|6264.3|6271.3|6265.3|6268.5|6262.5|30
1623850830000|2021-06-16 13:40:30|6269.6|6263.6|6266.9|6260.9|6269.6|6263.6|6266.5|6260.5|18
1623850840000|2021-06-16 13:40:40|6265.7|6259.7|6257.9|6251.9|6265.7|6259.7|6257.9|6251.9|12
1623850850000|2021-06-16 13:40:50|6257.6|6251.6|6260.6|6254.6|6260.6|6254.6|6257.1|6251.1|31
1623850860000|2021-06-16 13:41:00|6261.6|6255.6|6250.1|6244.1|6261.6|6255.6|6250.1|6244.1|54
1623850870000|2021-06-16 13:41:10|6249.5|6243.5|6244.6|6238.6|6250.1|6244.1|6244.5|6238.5|33
1623850880000|2021-06-16 13:41:20|6244.7|6238.7|6246.9|6240.9|6247.9|6241.9|6244.1|6238.1|37
1623850890000|2021-06-16 13:41:30|6247.9|6241.9|6246.7|6240.7|6249.4|6243.4|6245.6|6239.6|29
1623850900000|2021-06-16 13:41:40|6247.6|6241.6|6248.6|6242.6|6250.5|6244.5|6247.6|6241.6|10
1623850910000|2021-06-16 13:41:50|6248.4|6242.4|6255.1|6249.1|6256|6250|6248.4|6242.4|25
1623850920000|2021-06-16 13:42:00|6253.6|6247.6|6243.9|6237.9|6253.6|6247.6|6243.9|6237.9|16
1623850930000|2021-06-16 13:42:10|6245.1|6239.1|6249.6|6243.6|6250.6|6244.6|6244.5|6238.5|13
1623850940000|2021-06-16 13:42:20|6248.8|6242.8|6250.3|6244.3|6250.7|6244.7|6245.5|6239.5|28
1623850950000|2021-06-16 13:42:30|6250.4|6244.4|6252.1|6246.1|6252.1|6246.1|6249.1|6243.1|21
1623850960000|2021-06-16 13:42:40|6252.2|6246.2|6254.1|6248.1|6257|6251|6252.2|6246.2|17
1623850970000|2021-06-16 13:42:50|6254.3|6248.3|6258|6252|6258|6252|6254.3|6248.3|28
1623850980000|2021-06-16 13:43:00|6258.1|6252.1|6264.8|6258.8|6264.8|6258.8|6258.1|6252.1|58
1623850990000|2021-06-16 13:43:10|6264.7|6258.7|6264.7|6258.7|6267.1|6261.1|6264.2|6258.2|32
1623851000000|2021-06-16 13:43:20|6264.6|6258.6|6262.1|6256.1|6264.6|6258.6|6261.3|6255.3|12
1623851010000|2021-06-16 13:43:30|6262|6256|6259.7|6253.7|6265|6259|6258.5|6252.5|21
1623851020000|2021-06-16 13:43:40|6259.8|6253.8|6262|6256|6262|6256|6259.6|6253.6|5
1623851030000|2021-06-16 13:43:50|6262.7|6256.7|6257|6251|6264.3|6258.3|6256|6250|15
1623851040000|2021-06-16 13:44:00|6258.6|6252.6|6260.3|6254.3|6260.3|6254.3|6255.7|6249.7|20
1623851050000|2021-06-16 13:44:10|6263.9|6257.9|6264|6258|6265.4|6259.4|6263.5|6257.5|36
1623851060000|2021-06-16 13:44:20|6264.8|6258.8|6263.8|6257.8|6264.8|6258.8|6263.8|6257.8|3
1623851070000|2021-06-16 13:44:30|6263.6|6257.6|6264.1|6258.1|6270|6264|6263.6|6257.6|21
1623851080000|2021-06-16 13:44:40|6263.8|6257.8|6267.1|6261.1|6269.6|6263.6|6263.8|6257.8|23
1623851090000|2021-06-16 13:44:50|6267.5|6261.5|6264.7|6258.7|6269.6|6263.6|6264.1|6258.1|10
1623851100000|2021-06-16 13:45:00|6264.6|6258.6|6273.2|6267.2|6274.4|6268.4|6264.1|6258.1|31
1623851110000|2021-06-16 13:45:10|6273.1|6267.1|6272.7|6266.7|6273.1|6267.1|6270.7|6264.7|13
1623851120000|2021-06-16 13:45:20|6272.9|6266.9|6271.2|6265.2|6273.7|6267.7|6271.2|6265.2|12
1623851130000|2021-06-16 13:45:30|6270.9|6264.9|6271.2|6265.2|6271.7|6265.7|6270.9|6264.9|2
1623851140000|2021-06-16 13:45:40|6270.9|6264.9|6267.5|6261.5|6271.2|6265.2|6267.5|6261.5|7
1623851150000|2021-06-16 13:45:50|6267.6|6261.6|6266.7|6260.7|6269.5|6263.5|6266.1|6260.1|12
1623851160000|2021-06-16 13:46:00|6267.1|6261.1|6265.6|6259.6|6268.4|6262.4|6265.2|6259.2|9
1623851170000|2021-06-16 13:46:10|6265.7|6259.7|6265.2|6259.2|6267.1|6261.1|6265.2|6259.2|6
1623851180000|2021-06-16 13:46:20|6265.6|6259.6|6265.6|6259.6|6266.2|6260.2|6264.9|6258.9|22
1623851190000|2021-06-16 13:46:30|6265.5|6259.5|6259.5|6253.5|6265.5|6259.5|6258.4|6252.4|17
1623851200000|2021-06-16 13:46:40|6259.7|6253.7|6260.5|6254.5|6262.8|6256.8|6259.3|6253.3|11
1623851210000|2021-06-16 13:46:50|6262.8|6256.8|6259.9|6253.9|6262.8|6256.8|6259.8|6253.8|26
1623851220000|2021-06-16 13:47:00|6260|6254|6255.7|6249.7|6260|6254|6253.7|6247.7|19
1623851230000|2021-06-16 13:47:10|6255.8|6249.8|6253.8|6247.8|6257.4|6251.4|6253.1|6247.1|26
1623851240000|2021-06-16 13:47:20|6254.2|6248.2|6257.1|6251.1|6258.4|6252.4|6254.2|6248.2|14
1623851250000|2021-06-16 13:47:30|6256.3|6250.3|6255.5|6249.5|6257.1|6251.1|6254.4|6248.4|13
1623851260000|2021-06-16 13:47:40|6255|6249|6254.5|6248.5|6255|6249|6254|6248|2
1623851270000|2021-06-16 13:47:50|6256|6250|6258.9|6252.9|6258.9|6252.9|6255|6249|18
1623851280000|2021-06-16 13:48:00|6258.5|6252.5|6256.4|6250.4|6258.9|6252.9|6256.1|6250.1|15
1623851290000|2021-06-16 13:48:10|6260.1|6254.1|6264.5|6258.5|6264.6|6258.6|6259.5|6253.5|77
1623851300000|2021-06-16 13:48:20|6264.6|6258.6|6259.6|6253.6|6264.6|6258.6|6259.6|6253.6|40
1623851310000|2021-06-16 13:48:30|6259.4|6253.4|6263.3|6257.3|6263.3|6257.3|6259.4|6253.4|14
1623851320000|2021-06-16 13:48:40|6262.5|6256.5|6261.7|6255.7|6262.6|6256.6|6258.7|6252.7|9
1623851330000|2021-06-16 13:48:50|6262.1|6256.1|6260.9|6254.9|6264.1|6258.1|6260.8|6254.8|17
1623851340000|2021-06-16 13:49:00|6260.4|6254.4|6259.2|6253.2|6260.8|6254.8|6258.3|6252.3|8
1623851350000|2021-06-16 13:49:10|6258.2|6252.2|6256.2|6250.2|6258.8|6252.8|6256.2|6250.2|4
1623851360000|2021-06-16 13:49:20|6256.4|6250.4|6257.3|6251.3|6258.9|6252.9|6256.4|6250.4|7
1623851370000|2021-06-16 13:49:30|6256.6|6250.6|6255.2|6249.2|6257.1|6251.1|6253.9|6247.9|9
1623851380000|2021-06-16 13:49:40|6254.8|6248.8|6253.8|6247.8|6254.8|6248.8|6253.2|6247.2|3
1623851390000|2021-06-16 13:49:50|6254.3|6248.3|6255.7|6249.7|6257.1|6251.1|6254.1|6248.1|12
1623851400000|2021-06-16 13:50:00|6255.4|6249.4|6258.2|6252.2|6258.2|6252.2|6255.4|6249.4|25
1623851410000|2021-06-16 13:50:10|6258.3|6252.3|6256.2|6250.2|6258.7|6252.7|6256.2|6250.2|28
1623851420000|2021-06-16 13:50:20|6255.8|6249.8|6254.8|6248.8|6255.8|6249.8|6254.4|6248.4|13
1623851430000|2021-06-16 13:50:30|6253.8|6247.8|6254.9|6248.9|6256.3|6250.3|6253.4|6247.4|16
1623851440000|2021-06-16 13:50:40|6254.4|6248.4|6254.3|6248.3|6255.9|6249.9|6254.3|6248.3|7
1623851450000|2021-06-16 13:50:50|6253.9|6247.9|6251.8|6245.8|6253.9|6247.9|6251.8|6245.8|5
1623851460000|2021-06-16 13:51:00|6249.7|6243.7|6255.5|6249.5|6255.5|6249.5|6249.7|6243.7|11
1623851470000|2021-06-16 13:51:10|6255.9|6249.9|6254.4|6248.4|6256.7|6250.7|6252.9|6246.9|27
1623851480000|2021-06-16 13:51:20|6254.3|6248.3|6254.3|6248.3|6255.3|6249.3|6253.8|6247.8|16
1623851490000|2021-06-16 13:51:30|6254.4|6248.4|6253.9|6247.9|6254.8|6248.8|6252.7|6246.7|13
1623851500000|2021-06-16 13:51:40|6254.3|6248.3|6257.5|6251.5|6258.1|6252.1|6254.1|6248.1|80
1623851510000|2021-06-16 13:51:50|6258|6252|6260.8|6254.8|6260.8|6254.8|6256.5|6250.5|19
1623851520000|2021-06-16 13:52:00|6260.7|6254.7|6260.3|6254.3|6260.7|6254.7|6258.3|6252.3|8
1623851530000|2021-06-16 13:52:10|6259.9|6253.9|6258.7|6252.7|6260.5|6254.5|6255.8|6249.8|27
1623851540000|2021-06-16 13:52:20|6259|6253|6256.5|6250.5|6259|6253|6256.5|6250.5|13
1623851550000|2021-06-16 13:52:30|6258.5|6252.5|6253.5|6247.5|6258.5|6252.5|6252.5|6246.5|24
1623851560000|2021-06-16 13:52:40|6253.4|6247.4|6256.7|6250.7|6256.7|6250.7|6253.3|6247.3|20
1623851570000|2021-06-16 13:52:50|6257|6251|6250.7|6244.7|6257|6251|6250.7|6244.7|19
1623851580000|2021-06-16 13:53:00|6250.3|6244.3|6251.3|6245.3|6252.6|6246.6|6249.2|6243.2|17
1623851590000|2021-06-16 13:53:10|6250.8|6244.8|6249.8|6243.8|6251.3|6245.3|6249.1|6243.1|17
1623851600000|2021-06-16 13:53:20|6249.7|6243.7|6251.6|6245.6|6252.1|6246.1|6249.4|6243.4|33
1623851610000|2021-06-16 13:53:30|6252.4|6246.4|6248.3|6242.3|6252.4|6246.4|6248.3|6242.3|21
1623851620000|2021-06-16 13:53:40|6248.7|6242.7|6247.3|6241.3|6248.7|6242.7|6246.9|6240.9|15
1623851630000|2021-06-16 13:53:50|6248.3|6242.3|6248.1|6242.1|6248.8|6242.8|6247.9|6241.9|29
1623851640000|2021-06-16 13:54:00|6247.9|6241.9|6247.9|6241.9|6248.3|6242.3|6246.9|6240.9|10
1623851650000|2021-06-16 13:54:10|6248.1|6242.1|6249.6|6243.6|6251.1|6245.1|6248.1|6242.1|21
1623851660000|2021-06-16 13:54:20|6249.7|6243.7|6255.7|6249.7|6256.3|6250.3|6249.7|6243.7|16
1623851670000|2021-06-16 13:54:30|6255.9|6249.9|6257.6|6251.6|6257.6|6251.6|6255.4|6249.4|58
1623851680000|2021-06-16 13:54:40|6257.5|6251.5|6255.6|6249.6|6257.5|6251.5|6252.9|6246.9|49
1623851690000|2021-06-16 13:54:50|6255.7|6249.7|6256.5|6250.5|6257.7|6251.7|6255.7|6249.7|16
1623851700000|2021-06-16 13:55:00|6256.4|6250.4|6255.3|6249.3|6256.4|6250.4|6254.1|6248.1|15
1623851710000|2021-06-16 13:55:10|6255.4|6249.4|6257.5|6251.5|6257.9|6251.9|6255.3|6249.3|46
1623851720000|2021-06-16 13:55:20|6257.4|6251.4|6256.5|6250.5|6259.4|6253.4|6256.5|6250.5|39
1623851730000|2021-06-16 13:55:30|6255.4|6249.4|6258|6252|6258.9|6252.9|6254.2|6248.2|8
1623851740000|2021-06-16 13:55:40|6258.1|6252.1|6257.2|6251.2|6258.1|6252.1|6256.1|6250.1|4
1623851750000|2021-06-16 13:55:50|6257|6251|6256.5|6250.5|6257.2|6251.2|6256.5|6250.5|5
1623851760000|2021-06-16 13:56:00|6256.6|6250.6|6255.5|6249.5|6256.6|6250.6|6253.4|6247.4|18
1623851770000|2021-06-16 13:56:10|6255.1|6249.1|6254.4|6248.4|6255.5|6249.5|6253.9|6247.9|5
1623851780000|2021-06-16 13:56:20|6254|6248|6253.6|6247.6|6256.2|6250.2|6253.5|6247.5|16
1623851790000|2021-06-16 13:56:30|6254.1|6248.1|6247.3|6241.3|6254.1|6248.1|6247.3|6241.3|23
1623851800000|2021-06-16 13:56:40|6248.8|6242.8|6250.9|6244.9|6250.9|6244.9|6248.3|6242.3|11
1623851810000|2021-06-16 13:56:50|6251.3|6245.3|6254.8|6248.8|6256.1|6250.1|6251.3|6245.3|7
1623851820000|2021-06-16 13:57:00|6255.1|6249.1|6254.5|6248.5|6258|6252|6254.5|6248.5|19
1623851830000|2021-06-16 13:57:10|6255|6249|6253|6247|6255|6249|6251.9|6245.9|1
1623851840000|2021-06-16 13:57:20|6252.9|6246.9|6252.2|6246.2|6253.4|6247.4|6251.8|6245.8|5
1623851850000|2021-06-16 13:57:30|6252.5|6246.5|6248.1|6242.1|6252.5|6246.5|6248.1|6242.1|12
1623851860000|2021-06-16 13:57:40|6248.2|6242.2|6248.7|6242.7|6248.7|6242.7|6248.1|6242.1|8
1623851870000|2021-06-16 13:57:50|6249.1|6243.1|6247|6241|6249.5|6243.5|6246.5|6240.5|3
1623851880000|2021-06-16 13:58:00|6247.2|6241.2|6249|6243|6249.3|6243.3|6247.2|6241.2|48
1623851890000|2021-06-16 13:58:10|6248.5|6242.5|6237.4|6231.4|6248.5|6242.5|6235.7|6229.7|59
1623851900000|2021-06-16 13:58:20|6235.9|6229.9|6230.8|6224.8|6236.4|6230.4|6230.5|6224.5|69
1623851910000|2021-06-16 13:58:30|6231.4|6225.4|6234.4|6228.4|6235.3|6229.3|6231.3|6225.3|44
1623851920000|2021-06-16 13:58:40|6234.6|6228.6|6239|6233|6240.1|6234.1|6234.5|6228.5|94
1623851930000|2021-06-16 13:58:50|6238.3|6232.3|6235.7|6229.7|6238.3|6232.3|6233|6227|7
1623851940000|2021-06-16 13:59:00|6236.7|6230.7|6235.9|6229.9|6238.3|6232.3|6235.1|6229.1|16
1623851950000|2021-06-16 13:59:10|6236.9|6230.9|6236.9|6230.9|6237.9|6231.9|6236.4|6230.4|21
1623851960000|2021-06-16 13:59:20|6236.4|6230.4|6236.6|6230.6|6236.6|6230.6|6234.9|6228.9|7
1623851970000|2021-06-16 13:59:30|6237.7|6231.7|6241.6|6235.6|6241.6|6235.6|6237.7|6231.7|28
1623851980000|2021-06-16 13:59:40|6240|6234|6238.6|6232.6|6242|6236|6238.6|6232.6|13
1623851990000|2021-06-16 13:59:50|6238.2|6232.2|6234.9|6228.9|6238.2|6232.2|6234.1|6228.1|14
1623852000000|2021-06-16 14:00:00|6234.5|6228.5|6232.9|6226.9|6237|6231|6232.9|6226.9|27
1623852010000|2021-06-16 14:00:10|6233.9|6227.9|6229.3|6223.3|6234.5|6228.5|6229.3|6223.3|14
1623852020000|2021-06-16 14:00:20|6228.9|6222.9|6222.5|6216.5|6228.9|6222.9|6221.7|6215.7|42
1623852030000|2021-06-16 14:00:30|6222.2|6216.2|6225.7|6219.7|6228.4|6222.4|6222.2|6216.2|16
1623852040000|2021-06-16 14:00:40|6225.8|6219.8|6226.4|6220.4|6227|6221|6225.8|6219.8|8
1623852050000|2021-06-16 14:00:50|6226|6220|6225|6219|6226.5|6220.5|6224.2|6218.2|9
1623852060000|2021-06-16 14:01:00|6225.2|6219.2|6228.8|6222.8|6232.7|6226.7|6225.2|6219.2|20
1623852070000|2021-06-16 14:01:10|6228.7|6222.7|6233.3|6227.3|6233.3|6227.3|6228.7|6222.7|15
1623852080000|2021-06-16 14:01:20|6234|6228|6236.5|6230.5|6236.5|6230.5|6233.2|6227.2|12
1623852090000|2021-06-16 14:01:30|6236.7|6230.7|6236.5|6230.5|6238.2|6232.2|6236.5|6230.5|36
1623852100000|2021-06-16 14:01:40|6236.2|6230.2|6238.5|6232.5|6239.4|6233.4|6236.2|6230.2|32
1623852110000|2021-06-16 14:01:50|6238|6232|6237.3|6231.3|6240.4|6234.4|6237.3|6231.3|17
1623852120000|2021-06-16 14:02:00|6237.4|6231.4|6236.1|6230.1|6237.8|6231.8|6234.6|6228.6|24
1623852130000|2021-06-16 14:02:10|6238.1|6232.1|6237.1|6231.1|6238.3|6232.3|6236.3|6230.3|17
1623852140000|2021-06-16 14:02:20|6237.3|6231.3|6239.3|6233.3|6240.1|6234.1|6237.3|6231.3|6
1623852150000|2021-06-16 14:02:30|6239.6|6233.6|6246.8|6240.8|6246.8|6240.8|6239.6|6233.6|19
1623852160000|2021-06-16 14:02:40|6246.5|6240.5|6249.5|6243.5|6249.9|6243.9|6246.5|6240.5|16
1623852170000|2021-06-16 14:02:50|6249.6|6243.6|6253.4|6247.4|6253.4|6247.4|6248.4|6242.4|19
1623852180000|2021-06-16 14:03:00|6253|6247|6255.4|6249.4|6255.5|6249.5|6253|6247|35
1623852190000|2021-06-16 14:03:10|6254.9|6248.9|6253.5|6247.5|6255.3|6249.3|6253.4|6247.4|17
1623852200000|2021-06-16 14:03:20|6253.6|6247.6|6253.6|6247.6|6254.1|6248.1|6253.3|6247.3|19
1623852210000|2021-06-16 14:03:30|6253.3|6247.3|6255.1|6249.1|6256.1|6250.1|6252.8|6246.8|12
1623852220000|2021-06-16 14:03:40|6255|6249|6253|6247|6255|6249|6253|6247|15
1623852230000|2021-06-16 14:03:50|6252.5|6246.5|6255.1|6249.1|6255.1|6249.1|6252.1|6246.1|17
1623852240000|2021-06-16 14:04:00|6256.1|6250.1|6257.8|6251.8|6258|6252|6256.1|6250.1|14
1623852250000|2021-06-16 14:04:10|6257.4|6251.4|6257|6251|6257.5|6251.5|6256.6|6250.6|15
1623852260000|2021-06-16 14:04:20|6256.3|6250.3|6257|6251|6257|6251|6254.6|6248.6|19
1623852270000|2021-06-16 14:04:30|6256.6|6250.6|6262.1|6256.1|6262.5|6256.5|6256.6|6250.6|15
1623852280000|2021-06-16 14:04:40|6261.3|6255.3|6262.5|6256.5|6262.5|6256.5|6261.3|6255.3|16
1623852290000|2021-06-16 14:04:50|6261.8|6255.8|6262.7|6256.7|6262.8|6256.8|6260.2|6254.2|38
1623852300000|2021-06-16 14:05:00|6263.2|6257.2|6270.9|6264.9|6271.6|6265.6|6263.2|6257.2|20
1623852310000|2021-06-16 14:05:10|6270.8|6264.8|6274.5|6268.5|6274.7|6268.7|6270.8|6264.8|28
1623852320000|2021-06-16 14:05:20|6274.4|6268.4|6271.7|6265.7|6274.8|6268.8|6271.7|6265.7|33
1623852330000|2021-06-16 14:05:30|6271.2|6265.2|6272|6266|6272|6266|6270.3|6264.3|15
1623852340000|2021-06-16 14:05:40|6271.8|6265.8|6271.2|6265.2|6272.8|6266.8|6270.4|6264.4|20
1623852350000|2021-06-16 14:05:50|6268.8|6262.8|6265.9|6259.9|6268.8|6262.8|6265.8|6259.8|19
1623852360000|2021-06-16 14:06:00|6266.1|6260.1|6263|6257|6266.8|6260.8|6263|6257|32
1623852370000|2021-06-16 14:06:10|6262.7|6256.7|6264.1|6258.1|6264.6|6258.6|6262.6|6256.6|12
1623852380000|2021-06-16 14:06:20|6263.7|6257.7|6268|6262|6269.5|6263.5|6263.2|6257.2|17
1623852390000|2021-06-16 14:06:30|6269.1|6263.1|6269.6|6263.6|6269.6|6263.6|6267.7|6261.7|5
1623852400000|2021-06-16 14:06:40|6271.9|6265.9|6274|6268|6274.3|6268.3|6269.2|6263.2|22
1623852410000|2021-06-16 14:06:50|6273.3|6267.3|6270.8|6264.8|6273.4|6267.4|6270.3|6264.3|10
1623852420000|2021-06-16 14:07:00|6271.2|6265.2|6274.4|6268.4|6275|6269|6270.9|6264.9|23
1623852430000|2021-06-16 14:07:10|6274.5|6268.5|6271|6265|6274.5|6268.5|6271|6265|16
1623852440000|2021-06-16 14:07:20|6271.5|6265.5|6274.5|6268.5|6274.7|6268.7|6271.5|6265.5|7
1623852450000|2021-06-16 14:07:30|6274.7|6268.7|6272|6266|6274.8|6268.8|6272|6266|17
1623852460000|2021-06-16 14:07:40|6272.8|6266.8|6269.9|6263.9|6272.8|6266.8|6269.9|6263.9|19
1623852470000|2021-06-16 14:07:50|6268.9|6262.9|6269|6263|6269.3|6263.3|6265.5|6259.5|22
1623852480000|2021-06-16 14:08:00|6269.4|6263.4|6268.7|6262.7|6269.5|6263.5|6268.7|6262.7|8
1623852490000|2021-06-16 14:08:10|6269.7|6263.7|6272.5|6266.5|6272.5|6266.5|6269.7|6263.7|10
1623852500000|2021-06-16 14:08:20|6272.9|6266.9|6269.3|6263.3|6272.9|6266.9|6268.6|6262.6|5
1623852510000|2021-06-16 14:08:30|6268.1|6262.1|6268.4|6262.4|6269.9|6263.9|6267.6|6261.6|9
1623852520000|2021-06-16 14:08:40|6268.3|6262.3|6264.6|6258.6|6268.3|6262.3|6264.4|6258.4|30
1623852530000|2021-06-16 14:08:50|6264.8|6258.8|6264.1|6258.1|6265.3|6259.3|6263.7|6257.7|9
1623852540000|2021-06-16 14:09:00|6264.4|6258.4|6258.4|6252.4|6264.4|6258.4|6256.6|6250.6|24
1623852550000|2021-06-16 14:09:10|6258.9|6252.9|6260.7|6254.7|6261.2|6255.2|6258.7|6252.7|35
1623852560000|2021-06-16 14:09:20|6261.4|6255.4|6260.4|6254.4|6261.4|6255.4|6259.9|6253.9|7
1623852570000|2021-06-16 14:09:30|6259.9|6253.9|6261.9|6255.9|6261.9|6255.9|6259.9|6253.9|8
1623852580000|2021-06-16 14:09:40|6262.4|6256.4|6265.2|6259.2|6265.2|6259.2|6262.1|6256.1|5
1623852590000|2021-06-16 14:09:50|6264.7|6258.7|6263.3|6257.3|6265.3|6259.3|6262.2|6256.2|15
1623852600000|2021-06-16 14:10:00|6262.8|6256.8|6263.1|6257.1|6263.1|6257.1|6262.4|6256.4|6
1623852610000|2021-06-16 14:10:10|6262.9|6256.9|6263.7|6257.7|6263.7|6257.7|6262.9|6256.9|6
1623852620000|2021-06-16 14:10:20|6263.1|6257.1|6265.2|6259.2|6265.2|6259.2|6262.7|6256.7|10
1623852630000|2021-06-16 14:10:30|6266.2|6260.2|6268.3|6262.3|6270.7|6264.7|6266.2|6260.2|26
1623852640000|2021-06-16 14:10:40|6268.2|6262.2|6266.2|6260.2|6268.2|6262.2|6265.3|6259.3|15
1623852650000|2021-06-16 14:10:50|6265.8|6259.8|6265.7|6259.7|6265.8|6259.8|6265.3|6259.3|2
1623852660000|2021-06-16 14:11:00|6265.2|6259.2|6265.7|6259.7|6266.2|6260.2|6265.1|6259.1|11
1623852670000|2021-06-16 14:11:10|6265.8|6259.8|6266.2|6260.2|6267.1|6261.1|6265.8|6259.8|11
1623852680000|2021-06-16 14:11:20|6265.7|6259.7|6265.3|6259.3|6265.7|6259.7|6265.3|6259.3|1
1623852690000|2021-06-16 14:11:30|6265.7|6259.7|6267.8|6261.8|6268.1|6262.1|6265.7|6259.7|9
1623852700000|2021-06-16 14:11:40|6267.7|6261.7|6267.8|6261.8|6269.6|6263.6|6267.2|6261.2|10
1623852710000|2021-06-16 14:11:50|6269.8|6263.8|6271.4|6265.4|6271.7|6265.7|6269.8|6263.8|9
1623852720000|2021-06-16 14:12:00|6272.8|6266.8|6274.4|6268.4|6274.4|6268.4|6272.4|6266.4|29
1623852730000|2021-06-16 14:12:10|6274.1|6268.1|6274.8|6268.8|6276.2|6270.2|6274.1|6268.1|7
1623852740000|2021-06-16 14:12:20|6274.4|6268.4|6283.1|6277.1|6283.6|6277.6|6274.4|6268.4|29
1623852750000|2021-06-16 14:12:30|6282.9|6276.9|6280.7|6274.7|6282.9|6276.9|6279.9|6273.9|19
1623852760000|2021-06-16 14:12:40|6280.3|6274.3|6281.4|6275.4|6281.5|6275.5|6277.3|6271.3|16
1623852770000|2021-06-16 14:12:50|6282.6|6276.6|6283.1|6277.1|6283.6|6277.6|6282.4|6276.4|27
1623852780000|2021-06-16 14:13:00|6283|6277|6282|6276|6283|6277|6279.4|6273.4|34
1623852790000|2021-06-16 14:13:10|6280.4|6274.4|6275.9|6269.9|6280.4|6274.4|6275.8|6269.8|17
1623852800000|2021-06-16 14:13:20|6275.8|6269.8|6277.5|6271.5|6278.8|6272.8|6275.3|6269.3|0
1623852810000|2021-06-16 14:13:30|6275.9|6269.9|6279|6273|6279|6273|6275.9|6269.9|10
1623852820000|2021-06-16 14:13:40|6279.1|6273.1|6278.1|6272.1|6279.1|6273.1|6277.5|6271.5|3
1623852830000|2021-06-16 14:13:50|6277.8|6271.8|6279.5|6273.5|6280.5|6274.5|6277.6|6271.6|16
1623852840000|2021-06-16 14:14:00|6278.5|6272.5|6276.9|6270.9|6279.5|6273.5|6275|6269|11
1623852850000|2021-06-16 14:14:10|6277|6271|6276.5|6270.5|6278.5|6272.5|6276.5|6270.5|4
1623852860000|2021-06-16 14:14:20|6276.7|6270.7|6277.5|6271.5|6277.5|6271.5|6274.9|6268.9|11
1623852870000|2021-06-16 14:14:30|6278.1|6272.1|6276|6270|6278.5|6272.5|6274.9|6268.9|8
1623852880000|2021-06-16 14:14:40|6275.6|6269.6|6276.1|6270.1|6276.1|6270.1|6274.4|6268.4|4
1623852890000|2021-06-16 14:14:50|6276.4|6270.4|6277.3|6271.3|6277.3|6271.3|6275.5|6269.5|4
1623852900000|2021-06-16 14:15:00|6277.2|6271.2|6274|6268|6277.4|6271.4|6274|6268|20
1623852910000|2021-06-16 14:15:10|6274.4|6268.4|6271|6265|6275.7|6269.7|6268.9|6262.9|37
1623852920000|2021-06-16 14:15:20|6270.9|6264.9|6270.5|6264.5|6271|6265|6269|6263|30
1623852930000|2021-06-16 14:15:30|6270.7|6264.7|6272|6266|6272|6266|6270.7|6264.7|28
1623852940000|2021-06-16 14:15:40|6272.2|6266.2|6270.2|6264.2|6272.2|6266.2|6269|6263|29
1623852950000|2021-06-16 14:15:50|6270.8|6264.8|6271.7|6265.7|6271.7|6265.7|6270.2|6264.2|10
1623852960000|2021-06-16 14:16:00|6272|6266|6269.2|6263.2|6272|6266|6269.2|6263.2|7
1623852970000|2021-06-16 14:16:10|6269|6263|6267|6261|6269.2|6263.2|6266.5|6260.5|16
1623852980000|2021-06-16 14:16:20|6267.2|6261.2|6266.5|6260.5|6267.4|6261.4|6266|6260|6
1623852990000|2021-06-16 14:16:30|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|1
1623853000000|2021-06-16 14:16:40|6266|6260|6264.3|6258.3|6266|6260|6263.2|6257.2|20
1623853010000|2021-06-16 14:16:50|6263.9|6257.9|6265.5|6259.5|6265.5|6259.5|6263.9|6257.9|24
1623853020000|2021-06-16 14:17:00|6265.9|6259.9|6266.4|6260.4|6266.4|6260.4|6265.9|6259.9|2
1623853030000|2021-06-16 14:17:10|6266.3|6260.3|6268.5|6262.5|6268.5|6262.5|6264.4|6258.4|10
1623853040000|2021-06-16 14:17:20|6269.5|6263.5|6268.9|6262.9|6269.9|6263.9|6267.4|6261.4|9
1623853050000|2021-06-16 14:17:30|6268.4|6262.4|6269.9|6263.9|6270.5|6264.5|6268.4|6262.4|4
1623853060000|2021-06-16 14:17:40|6269.5|6263.5|6267.5|6261.5|6269.5|6263.5|6267|6261|2
1623853070000|2021-06-16 14:17:50|6267.9|6261.9|6268.9|6262.9|6268.9|6262.9|6266.4|6260.4|4
1623853080000|2021-06-16 14:18:00|6268.6|6262.6|6270.1|6264.1|6270.3|6264.3|6268.6|6262.6|13
1623853090000|2021-06-16 14:18:10|6270.3|6264.3|6268.6|6262.6|6270.3|6264.3|6268.1|6262.1|13
1623853100000|2021-06-16 14:18:20|6268.9|6262.9|6269.1|6263.1|6269.9|6263.9|6268.1|6262.1|7
1623853110000|2021-06-16 14:18:30|6268.3|6262.3|6269.9|6263.9|6271.3|6265.3|6268.3|6262.3|9
1623853120000|2021-06-16 14:18:40|6270.3|6264.3|6273.9|6267.9|6273.9|6267.9|6270|6264|16
1623853130000|2021-06-16 14:18:50|6275.3|6269.3|6276.9|6270.9|6278.3|6272.3|6275.3|6269.3|22
1623853140000|2021-06-16 14:19:00|6276.8|6270.8|6276.6|6270.6|6276.8|6270.8|6274.5|6268.5|22
1623853150000|2021-06-16 14:19:10|6276.8|6270.8|6273.5|6267.5|6276.8|6270.8|6272.5|6266.5|12
1623853160000|2021-06-16 14:19:20|6272.1|6266.1|6273.6|6267.6|6273.6|6267.6|6270.6|6264.6|5
1623853170000|2021-06-16 14:19:30|6273.8|6267.8|6275.6|6269.6|6276.1|6270.1|6273.8|6267.8|9
1623853180000|2021-06-16 14:19:40|6276.1|6270.1|6274.1|6268.1|6276.1|6270.1|6273.6|6267.6|5
1623853190000|2021-06-16 14:19:50|6274|6268|6274.3|6268.3|6274.8|6268.8|6273.3|6267.3|5
1623853200000|2021-06-16 14:20:00|6273.8|6267.8|6276.6|6270.6|6276.6|6270.6|6273.8|6267.8|7
1623853210000|2021-06-16 14:20:10|6277|6271|6278.9|6272.9|6278.9|6272.9|6276.6|6270.6|6
1623853220000|2021-06-16 14:20:20|6280.1|6274.1|6278.3|6272.3|6280.1|6274.1|6278.3|6272.3|12
1623853230000|2021-06-16 14:20:30|6278.4|6272.4|6279.1|6273.1|6279.1|6273.1|6278.4|6272.4|4
1623853240000|2021-06-16 14:20:40|6279|6273|6270.6|6264.6|6279|6273|6270.6|6264.6|20
1623853250000|2021-06-16 14:20:50|6271.3|6265.3|6272.6|6266.6|6273.9|6267.9|6271.3|6265.3|58
1623853260000|2021-06-16 14:21:00|6273|6267|6271.4|6265.4|6274.1|6268.1|6271.4|6265.4|11
1623853270000|2021-06-16 14:21:10|6271.5|6265.5|6265.4|6259.4|6272|6266|6265.4|6259.4|14
1623853280000|2021-06-16 14:21:20|6265.5|6259.5|6268.9|6262.9|6268.9|6262.9|6265.5|6259.5|14
1623853290000|2021-06-16 14:21:30|6269.4|6263.4|6267.9|6261.9|6270|6264|6267.9|6261.9|3
1623853300000|2021-06-16 14:21:40|6267.5|6261.5|6265.5|6259.5|6267.5|6261.5|6265.4|6259.4|4
1623853310000|2021-06-16 14:21:50|6265.9|6259.9|6265.3|6259.3|6265.9|6259.9|6264.3|6258.3|18
1623853320000|2021-06-16 14:22:00|6264.9|6258.9|6259.7|6253.7|6264.9|6258.9|6259.7|6253.7|18
1623853330000|2021-06-16 14:22:10|6259.2|6253.2|6259.7|6253.7|6260.3|6254.3|6258.8|6252.8|7
1623853340000|2021-06-16 14:22:20|6260.7|6254.7|6262.2|6256.2|6262.2|6256.2|6260.7|6254.7|11
1623853350000|2021-06-16 14:22:30|6261.2|6255.2|6260.2|6254.2|6261.7|6255.7|6259.7|6253.7|15
1623853360000|2021-06-16 14:22:40|6260.7|6254.7|6259.7|6253.7|6261.3|6255.3|6258.2|6252.2|18
1623853370000|2021-06-16 14:22:50|6259.4|6253.4|6259.3|6253.3|6259.8|6253.8|6258.8|6252.8|9
1623853380000|2021-06-16 14:23:00|6260.2|6254.2|6262.9|6256.9|6263.8|6257.8|6259.8|6253.8|5
1623853390000|2021-06-16 14:23:10|6263.3|6257.3|6260.8|6254.8|6264.2|6258.2|6260.8|6254.8|1
1623853400000|2021-06-16 14:23:20|6260.7|6254.7|6257.2|6251.2|6260.8|6254.8|6257.2|6251.2|26
1623853410000|2021-06-16 14:23:30|6257.3|6251.3|6258.2|6252.2|6258.2|6252.2|6257.3|6251.3|2
1623853420000|2021-06-16 14:23:40|6257.5|6251.5|6256.9|6250.9|6258.2|6252.2|6256.8|6250.8|15
1623853430000|2021-06-16 14:23:50|6257.4|6251.4|6254.7|6248.7|6257.9|6251.9|6254.7|6248.7|66
1623853440000|2021-06-16 14:24:00|6255|6249|6253.1|6247.1|6256.2|6250.2|6252.3|6246.3|29
1623853450000|2021-06-16 14:24:10|6252.9|6246.9|6250.1|6244.1|6253.1|6247.1|6250.1|6244.1|26
1623853460000|2021-06-16 14:24:20|6249.7|6243.7|6248.9|6242.9|6251.8|6245.8|6246.7|6240.7|127
1623853470000|2021-06-16 14:24:30|6248|6242|6246.6|6240.6|6248|6242|6245.4|6239.4|16
1623853480000|2021-06-16 14:24:40|6247.2|6241.2|6243.6|6237.6|6247.2|6241.2|6243.6|6237.6|12
1623853490000|2021-06-16 14:24:50|6244.1|6238.1|6241.6|6235.6|6245.1|6239.1|6240.5|6234.5|16
1623853500000|2021-06-16 14:25:00|6241|6235|6240|6234|6241.9|6235.9|6240|6234|13
1623853510000|2021-06-16 14:25:10|6239.5|6233.5|6241.7|6235.7|6243.1|6237.1|6239.5|6233.5|14
1623853520000|2021-06-16 14:25:20|6241.8|6235.8|6249.5|6243.5|6249.6|6243.6|6241.8|6235.8|13
1623853530000|2021-06-16 14:25:30|6253.2|6247.2|6252.8|6246.8|6253.2|6247.2|6251.3|6245.3|80
1623853540000|2021-06-16 14:25:40|6252.4|6246.4|6258.7|6252.7|6259.2|6253.2|6251.7|6245.7|47
1623853550000|2021-06-16 14:25:50|6262.5|6256.5|6262.5|6256.5|6264|6258|6262.1|6256.1|24
1623853560000|2021-06-16 14:26:00|6262.6|6256.6|6252.6|6246.6|6263.1|6257.1|6252.6|6246.6|17
1623853570000|2021-06-16 14:26:10|6252.1|6246.1|6254.1|6248.1|6254.1|6248.1|6250.1|6244.1|12
1623853580000|2021-06-16 14:26:20|6253.7|6247.7|6252.2|6246.2|6253.7|6247.7|6252.2|6246.2|3
1623853590000|2021-06-16 14:26:30|6252.3|6246.3|6251.4|6245.4|6252.3|6246.3|6250.5|6244.5|12
1623853600000|2021-06-16 14:26:40|6251.8|6245.8|6248.1|6242.1|6251.8|6245.8|6247.4|6241.4|14
1623853610000|2021-06-16 14:26:50|6248.4|6242.4|6246.9|6240.9|6249.5|6243.5|6246.5|6240.5|32
1623853620000|2021-06-16 14:27:00|6246.8|6240.8|6244.2|6238.2|6247.1|6241.1|6244.2|6238.2|29
1623853630000|2021-06-16 14:27:10|6244.6|6238.6|6242.7|6236.7|6244.6|6238.6|6242.2|6236.2|37
1623853640000|2021-06-16 14:27:20|6243.1|6237.1|6242.7|6236.7|6243.7|6237.7|6242.7|6236.7|10
1623853650000|2021-06-16 14:27:30|6236.5|6230.5|6237.6|6231.6|6238.5|6232.5|6236.1|6230.1|32
1623853660000|2021-06-16 14:27:40|6237.7|6231.7|6240.1|6234.1|6241.5|6235.5|6237.6|6231.6|13
1623853670000|2021-06-16 14:27:50|6238.6|6232.6|6238.3|6232.3|6241.2|6235.2|6237.8|6231.8|30
1623853680000|2021-06-16 14:28:00|6239.3|6233.3|6236.9|6230.9|6239.3|6233.3|6236.9|6230.9|7
1623853690000|2021-06-16 14:28:10|6237.4|6231.4|6236.9|6230.9|6239.4|6233.4|6236.4|6230.4|27
1623853700000|2021-06-16 14:28:20|6236.5|6230.5|6238.4|6232.4|6238.8|6232.8|6236.4|6230.4|16
1623853710000|2021-06-16 14:28:30|6238|6232|6239.8|6233.8|6240.1|6234.1|6237.5|6231.5|3
1623853720000|2021-06-16 14:28:40|6239.6|6233.6|6238.8|6232.8|6239.8|6233.8|6238.6|6232.6|5
1623853730000|2021-06-16 14:28:50|6239.3|6233.3|6234.4|6228.4|6239.3|6233.3|6234.4|6228.4|20
1623853740000|2021-06-16 14:29:00|6234.5|6228.5|6235|6229|6235.5|6229.5|6234.5|6228.5|7
1623853750000|2021-06-16 14:29:10|6234.5|6228.5|6233.9|6227.9|6235|6229|6233.9|6227.9|16
1623853760000|2021-06-16 14:29:20|6234.4|6228.4|6234.4|6228.4|6234.4|6228.4|6233.9|6227.9|24
1623853770000|2021-06-16 14:29:30|6234.9|6228.9|6235.4|6229.4|6235.4|6229.4|6234.9|6228.9|1
1623853780000|2021-06-16 14:29:40|6236|6230|6233.9|6227.9|6237.5|6231.5|6233.9|6227.9|8
1623853790000|2021-06-16 14:29:50|6234.4|6228.4|6235.5|6229.5|6237.1|6231.1|6234.4|6228.4|92
1623853800000|2021-06-16 14:30:00|6232.8|6226.8|6223.7|6217.7|6232.8|6226.8|6223.3|6217.3|80
1623853810000|2021-06-16 14:30:10|6223.8|6217.8|6228.5|6222.5|6228.5|6222.5|6223.5|6217.5|72
1623853820000|2021-06-16 14:30:20|6228.6|6222.6|6232.4|6226.4|6232.4|6226.4|6228.3|6222.3|38
1623853830000|2021-06-16 14:30:30|6231.9|6225.9|6230.4|6224.4|6232.4|6226.4|6229.5|6223.5|11
1623853840000|2021-06-16 14:30:40|6230.5|6224.5|6225.8|6219.8|6230.5|6224.5|6225.8|6219.8|41
1623853850000|2021-06-16 14:30:50|6225.4|6219.4|6227.6|6221.6|6228.2|6222.2|6225.3|6219.3|29
1623853860000|2021-06-16 14:31:00|6227.4|6221.4|6225.6|6219.6|6227.4|6221.4|6224.6|6218.6|13
1623853870000|2021-06-16 14:31:10|6225.1|6219.1|6226.7|6220.7|6228.2|6222.2|6225.1|6219.1|21
1623853880000|2021-06-16 14:31:20|6227.1|6221.1|6225.5|6219.5|6228.4|6222.4|6225.5|6219.5|17
1623853890000|2021-06-16 14:31:30|6224.5|6218.5|6222.5|6216.5|6224.5|6218.5|6221|6215|22
1623853900000|2021-06-16 14:31:40|6221.5|6215.5|6219.5|6213.5|6221.9|6215.9|6218.6|6212.6|23
1623853910000|2021-06-16 14:31:50|6219.9|6213.9|6218.1|6212.1|6222.8|6216.8|6218.1|6212.1|30
1623853920000|2021-06-16 14:32:00|6218|6212|6212.4|6206.4|6218.1|6212.1|6209.7|6203.7|77
1623853930000|2021-06-16 14:32:10|6213.5|6207.5|6208.4|6202.4|6213.5|6207.5|6208.2|6202.2|46
1623853940000|2021-06-16 14:32:20|6208|6202|6208.2|6202.2|6208.4|6202.4|6207.7|6201.7|16
1623853950000|2021-06-16 14:32:30|6208.3|6202.3|6212.4|6206.4|6212.4|6206.4|6207.8|6201.8|21
1623853960000|2021-06-16 14:32:40|6213.2|6207.2|6215.8|6209.8|6215.8|6209.8|6212.2|6206.2|60
1623853970000|2021-06-16 14:32:50|6214.9|6208.9|6211.2|6205.2|6215.2|6209.2|6209.6|6203.6|38
1623853980000|2021-06-16 14:33:00|6211.6|6205.6|6205.6|6199.6|6212.1|6206.1|6205.5|6199.5|68
1623853990000|2021-06-16 14:33:10|6206.1|6200.1|6209.6|6203.6|6210.3|6204.3|6206.1|6200.1|45
1623854000000|2021-06-16 14:33:20|6209.9|6203.9|6210.6|6204.6|6211.3|6205.3|6209.9|6203.9|7
1623854010000|2021-06-16 14:33:30|6209.3|6203.3|6206.9|6200.9|6209.3|6203.3|6206.4|6200.4|6
1623854020000|2021-06-16 14:33:40|6207.4|6201.4|6207.4|6201.4|6207.4|6201.4|6206.8|6200.8|9
1623854030000|2021-06-16 14:33:50|6206.9|6200.9|6208.4|6202.4|6208.4|6202.4|6206.9|6200.9|6
1623854040000|2021-06-16 14:34:00|6210.7|6204.7|6211.5|6205.5|6211.8|6205.8|6210.7|6204.7|11
1623854050000|2021-06-16 14:34:10|6216|6210|6217.4|6211.4|6220.3|6214.3|6215.6|6209.6|48
1623854060000|2021-06-16 14:34:20|6217.6|6211.6|6221.4|6215.4|6222.6|6216.6|6216.4|6210.4|21
1623854070000|2021-06-16 14:34:30|6221.6|6215.6|6223|6217|6223.7|6217.7|6221.6|6215.6|60
1623854080000|2021-06-16 14:34:40|6223.1|6217.1|6223.8|6217.8|6224.1|6218.1|6222.8|6216.8|8
1623854090000|2021-06-16 14:34:50|6223.6|6217.6|6213.4|6207.4|6223.6|6217.6|6213.4|6207.4|16
1623854100000|2021-06-16 14:35:00|6213.3|6207.3|6214.8|6208.8|6215.4|6209.4|6212.3|6206.3|17
1623854110000|2021-06-16 14:35:10|6214.9|6208.9|6210.9|6204.9|6214.9|6208.9|6208.5|6202.5|28
1623854120000|2021-06-16 14:35:20|6211|6205|6209|6203|6211.8|6205.8|6209|6203|9
1623854130000|2021-06-16 14:35:30|6208.6|6202.6|6206.4|6200.4|6209.3|6203.3|6206.4|6200.4|10
1623854140000|2021-06-16 14:35:40|6206.8|6200.8|6207|6201|6207.5|6201.5|6205.9|6199.9|20
1623854150000|2021-06-16 14:35:50|6207.1|6201.1|6198.4|6192.4|6207.6|6201.6|6195.9|6189.9|20
1623854160000|2021-06-16 14:36:00|6199.4|6193.4|6196.7|6190.7|6201.3|6195.3|6194.8|6188.8|82
1623854170000|2021-06-16 14:36:10|6196.8|6190.8|6194.3|6188.3|6198.3|6192.3|6193.4|6187.4|24
1623854180000|2021-06-16 14:36:20|6194.2|6188.2|6184.9|6178.9|6194.7|6188.7|6184.3|6178.3|23
1623854190000|2021-06-16 14:36:30|6185.3|6179.3|6188.6|6182.6|6189|6183|6185.3|6179.3|11
1623854200000|2021-06-16 14:36:40|6187.8|6181.8|6189|6183|6189|6183|6187|6181|28
1623854210000|2021-06-16 14:36:50|6188.5|6182.5|6195.3|6189.3|6195.6|6189.6|6188.5|6182.5|14
1623854220000|2021-06-16 14:37:00|6194.9|6188.9|6194.6|6188.6|6195.5|6189.5|6192|6186|12
1623854230000|2021-06-16 14:37:10|6193.9|6187.9|6192.3|6186.3|6193.9|6187.9|6190.5|6184.5|19
1623854240000|2021-06-16 14:37:20|6194.1|6188.1|6193.6|6187.6|6194.2|6188.2|6193.5|6187.5|10
1623854250000|2021-06-16 14:37:30|6194.6|6188.6|6194.2|6188.2|6194.6|6188.6|6193.9|6187.9|42
1623854260000|2021-06-16 14:37:40|6194.6|6188.6|6190.5|6184.5|6194.6|6188.6|6189.6|6183.6|67
1623854270000|2021-06-16 14:37:50|6190.8|6184.8|6192.8|6186.8|6194|6188|6190.5|6184.5|9
1623854280000|2021-06-16 14:38:00|6193|6187|6192.5|6186.5|6193.5|6187.5|6190.6|6184.6|12
1623854290000|2021-06-16 14:38:10|6193.1|6187.1|6191.5|6185.5|6193.5|6187.5|6190.8|6184.8|4
1623854300000|2021-06-16 14:38:20|6191.8|6185.8|6188.2|6182.2|6192|6186|6188.1|6182.1|19
1623854310000|2021-06-16 14:38:30|6187.6|6181.6|6187.7|6181.7|6188.7|6182.7|6186.7|6180.7|11
1623854320000|2021-06-16 14:38:40|6187.8|6181.8|6192.1|6186.1|6192.1|6186.1|6187.3|6181.3|6
1623854330000|2021-06-16 14:38:50|6191.9|6185.9|6194.9|6188.9|6195.1|6189.1|6191.3|6185.3|5
1623854340000|2021-06-16 14:39:00|6194.8|6188.8|6194.9|6188.9|6194.9|6188.9|6193.7|6187.7|8
1623854350000|2021-06-16 14:39:10|6194.4|6188.4|6197.6|6191.6|6197.6|6191.6|6192.6|6186.6|12
1623854360000|2021-06-16 14:39:20|6197.9|6191.9|6198.4|6192.4|6198.4|6192.4|6197.9|6191.9|16
1623854370000|2021-06-16 14:39:30|6200.1|6194.1|6201.3|6195.3|6204.3|6198.3|6200.1|6194.1|15
1623854380000|2021-06-16 14:39:40|6200.9|6194.9|6198.6|6192.6|6200.9|6194.9|6198.6|6192.6|12
1623854390000|2021-06-16 14:39:50|6198.5|6192.5|6199|6193|6199|6193|6198.5|6192.5|2
1623854400000|2021-06-16 14:40:00|6198.6|6192.6|6198.6|6192.6|6199.6|6193.6|6198.5|6192.5|17
1623854410000|2021-06-16 14:40:10|6198.9|6192.9|6200.1|6194.1|6200.4|6194.4|6197.7|6191.7|34
1623854420000|2021-06-16 14:40:20|6200.2|6194.2|6196.1|6190.1|6200.2|6194.2|6194.6|6188.6|7
1623854430000|2021-06-16 14:40:30|6197.5|6191.5|6197.4|6191.4|6197.6|6191.6|6197.4|6191.4|3
1623854440000|2021-06-16 14:40:40|6197.2|6191.2|6194.1|6188.1|6197.6|6191.6|6194.1|6188.1|8
1623854450000|2021-06-16 14:40:50|6192.1|6186.1|6195.1|6189.1|6195.2|6189.2|6190.1|6184.1|14
1623854460000|2021-06-16 14:41:00|6195|6189|6191.4|6185.4|6195|6189|6190.4|6184.4|5
1623854470000|2021-06-16 14:41:10|6190.4|6184.4|6187.2|6181.2|6192.1|6186.1|6186.6|6180.6|12
1623854480000|2021-06-16 14:41:20|6187.4|6181.4|6185.7|6179.7|6189.1|6183.1|6185.7|6179.7|9
1623854490000|2021-06-16 14:41:30|6185.4|6179.4|6186.4|6180.4|6186.4|6180.4|6184.7|6178.7|5
1623854500000|2021-06-16 14:41:40|6186.2|6180.2|6186.6|6180.6|6187.2|6181.2|6185.7|6179.7|9
1623854510000|2021-06-16 14:41:50|6186.7|6180.7|6186.7|6180.7|6186.7|6180.7|6185.8|6179.8|10
1623854520000|2021-06-16 14:42:00|6186.6|6180.6|6186.1|6180.1|6186.8|6180.8|6186.1|6180.1|12
1623854530000|2021-06-16 14:42:10|6178.2|6172.2|6175.4|6169.4|6178.2|6172.2|6175.4|6169.4|28
1623854540000|2021-06-16 14:42:20|6176.8|6170.8|6180.8|6174.8|6181.9|6175.9|6176.8|6170.8|39
1623854550000|2021-06-16 14:42:30|6180.4|6174.4|6179.6|6173.6|6180.8|6174.8|6177.9|6171.9|19
1623854560000|2021-06-16 14:42:40|6179.1|6173.1|6180.7|6174.7|6182.9|6176.9|6179.1|6173.1|15
1623854570000|2021-06-16 14:42:50|6181.9|6175.9|6180.9|6174.9|6183.1|6177.1|6180.9|6174.9|18
1623854580000|2021-06-16 14:43:00|6180.1|6174.1|6173.8|6167.8|6180.1|6174.1|6165.2|6159.2|160
1623854590000|2021-06-16 14:43:10|6173.3|6167.3|6176.4|6170.4|6176.4|6170.4|6171.9|6165.9|18
1623854600000|2021-06-16 14:43:20|6176.1|6170.1|6174.3|6168.3|6176.1|6170.1|6173.7|6167.7|20
1623854610000|2021-06-16 14:43:30|6174.2|6168.2|6171.4|6165.4|6174.2|6168.2|6171.4|6165.4|21
1623854620000|2021-06-16 14:43:40|6171|6165|6170.4|6164.4|6172|6166|6167.8|6161.8|55
1623854630000|2021-06-16 14:43:50|6170.5|6164.5|6167.2|6161.2|6170.5|6164.5|6165.6|6159.6|22
1623854640000|2021-06-16 14:44:00|6167.7|6161.7|6169.7|6163.7|6169.7|6163.7|6165.5|6159.5|41
1623854650000|2021-06-16 14:44:10|6170.2|6164.2|6172.6|6166.6|6172.6|6166.6|6169.6|6163.6|17
1623854660000|2021-06-16 14:44:20|6172.1|6166.1|6169.5|6163.5|6173.1|6167.1|6169.5|6163.5|21
1623854670000|2021-06-16 14:44:30|6169.2|6163.2|6167.5|6161.5|6170|6164|6165.8|6159.8|9
1623854680000|2021-06-16 14:44:40|6167.4|6161.4|6171.9|6165.9|6172.4|6166.4|6167.4|6161.4|14
1623854690000|2021-06-16 14:44:50|6172.3|6166.3|6174.4|6168.4|6174.4|6168.4|6171.9|6165.9|24
1623854700000|2021-06-16 14:45:00|6174|6168|6173.3|6167.3|6174|6168|6172.6|6166.6|22
1623854710000|2021-06-16 14:45:10|6173|6167|6172.3|6166.3|6173.6|6167.6|6172.3|6166.3|27
1623854720000|2021-06-16 14:45:20|6172.5|6166.5|6175.9|6169.9|6176|6170|6172.3|6166.3|23
1623854730000|2021-06-16 14:45:30|6175|6169|6175.8|6169.8|6176.3|6170.3|6175|6169|14
1623854740000|2021-06-16 14:45:40|6177|6171|6179.5|6173.5|6180|6174|6177|6171|28
1623854750000|2021-06-16 14:45:50|6179.6|6173.6|6183.5|6177.5|6184.5|6178.5|6179.6|6173.6|17
1623854760000|2021-06-16 14:46:00|6183.3|6177.3|6182.6|6176.6|6184|6178|6182.6|6176.6|14
1623854770000|2021-06-16 14:46:10|6183.1|6177.1|6179.4|6173.4|6183.1|6177.1|6177.2|6171.2|44
1623854780000|2021-06-16 14:46:20|6176.4|6170.4|6172.6|6166.6|6176.4|6170.4|6172.5|6166.5|19
1623854790000|2021-06-16 14:46:30|6172.7|6166.7|6175.7|6169.7|6175.7|6169.7|6172.7|6166.7|7
1623854800000|2021-06-16 14:46:40|6176|6170|6176.9|6170.9|6178.2|6172.2|6175.6|6169.6|5
1623854810000|2021-06-16 14:46:50|6176.5|6170.5|6174.3|6168.3|6176.5|6170.5|6173.4|6167.4|23
1623854820000|2021-06-16 14:47:00|6174.5|6168.5|6176.5|6170.5|6176.5|6170.5|6173.7|6167.7|9
1623854830000|2021-06-16 14:47:10|6177.2|6171.2|6173|6167|6177.2|6171.2|6172|6166|25
1623854840000|2021-06-16 14:47:20|6172.5|6166.5|6171.7|6165.7|6172.5|6166.5|6171.6|6165.6|0
1623854850000|2021-06-16 14:47:30|6172.1|6166.1|6171.7|6165.7|6173|6167|6171.5|6165.5|7
1623854860000|2021-06-16 14:47:40|6171.4|6165.4|6166.6|6160.6|6171.4|6165.4|6166.6|6160.6|12
1623854870000|2021-06-16 14:47:50|6168.6|6162.6|6166.6|6160.6|6169.6|6163.6|6166.6|6160.6|14
1623854880000|2021-06-16 14:48:00|6166.5|6160.5|6170|6164|6170|6164|6166.5|6160.5|28
1623854890000|2021-06-16 14:48:10|6169.6|6163.6|6169.2|6163.2|6170.5|6164.5|6169.2|6163.2|3
1623854900000|2021-06-16 14:48:20|6168.9|6162.9|6167.9|6161.9|6168.9|6162.9|6167.5|6161.5|12
1623854910000|2021-06-16 14:48:30|6167.4|6161.4|6170.1|6164.1|6170.7|6164.7|6167.1|6161.1|8
1623854920000|2021-06-16 14:48:40|6165.9|6159.9|6167.7|6161.7|6167.7|6161.7|6163.8|6157.8|67
1623854930000|2021-06-16 14:48:50|6167.3|6161.3|6164.6|6158.6|6167.3|6161.3|6163.3|6157.3|28
1623854940000|2021-06-16 14:49:00|6164.5|6158.5|6164.5|6158.5|6165.4|6159.4|6164.5|6158.5|20
1623854950000|2021-06-16 14:49:10|6164.4|6158.4|6161.8|6155.8|6164.4|6158.4|6161.8|6155.8|2
1623854960000|2021-06-16 14:49:20|6163.9|6157.9|6164|6158|6165.3|6159.3|6163|6157|24
1623854970000|2021-06-16 14:49:30|6163.9|6157.9|6160.1|6154.1|6163.9|6157.9|6158.4|6152.4|42
1623854980000|2021-06-16 14:49:40|6158.7|6152.7|6145.8|6139.8|6158.7|6152.7|6145.8|6139.8|114
1623854990000|2021-06-16 14:49:50|6145.7|6139.7|6153.1|6147.1|6153.1|6147.1|6145.7|6139.7|40
1623855000000|2021-06-16 14:50:00|6153|6147|6146.1|6140.1|6154|6148|6146.1|6140.1|20
1623855010000|2021-06-16 14:50:10|6146.5|6140.5|6139.9|6133.9|6146.8|6140.8|6139.8|6133.8|35
1623855020000|2021-06-16 14:50:20|6139.8|6133.8|6139|6133|6142.9|6136.9|6138.8|6132.8|39
1623855030000|2021-06-16 14:50:30|6138.7|6132.7|6138.7|6132.7|6139.3|6133.3|6137.6|6131.6|33
1623855040000|2021-06-16 14:50:40|6137.4|6131.4|6140.6|6134.6|6140.8|6134.8|6136.3|6130.3|37
1623855050000|2021-06-16 14:50:50|6140.5|6134.5|6137.9|6131.9|6140.5|6134.5|6137.8|6131.8|13
1623855060000|2021-06-16 14:51:00|6139.9|6133.9|6143.3|6137.3|6143.5|6137.5|6139.9|6133.9|36
1623855070000|2021-06-16 14:51:10|6142.9|6136.9|6150.2|6144.2|6150.3|6144.3|6142.9|6136.9|8
1623855080000|2021-06-16 14:51:20|6149.2|6143.2|6140.9|6134.9|6149.2|6143.2|6140.9|6134.9|15
1623855090000|2021-06-16 14:51:30|6141|6135|6139|6133|6142.6|6136.6|6138.6|6132.6|22
1623855100000|2021-06-16 14:51:40|6139.4|6133.4|6138.9|6132.9|6139.8|6133.8|6138.8|6132.8|7
1623855110000|2021-06-16 14:51:50|6138.8|6132.8|6138|6132|6139.1|6133.1|6137.4|6131.4|29
1623855120000|2021-06-16 14:52:00|6137.6|6131.6|6141|6135|6141.1|6135.1|6137.5|6131.5|17
1623855130000|2021-06-16 14:52:10|6141.1|6135.1|6139.4|6133.4|6141.1|6135.1|6139.4|6133.4|4
1623855140000|2021-06-16 14:52:20|6139|6133|6135.8|6129.8|6139|6133|6133.3|6127.3|13
1623855150000|2021-06-16 14:52:30|6136.3|6130.3|6132|6126|6136.3|6130.3|6131.6|6125.6|15
1623855160000|2021-06-16 14:52:40|6132.1|6126.1|6135.3|6129.3|6135.4|6129.4|6131.4|6125.4|17
1623855170000|2021-06-16 14:52:50|6135.2|6129.2|6132.5|6126.5|6135.2|6129.2|6130.7|6124.7|14
1623855180000|2021-06-16 14:53:00|6132|6126|6132.1|6126.1|6133.1|6127.1|6130.9|6124.9|6
1623855190000|2021-06-16 14:53:10|6132|6126|6119.5|6113.5|6132.5|6126.5|6117.5|6111.5|39
1623855200000|2021-06-16 14:53:20|6118.8|6112.8|6122|6116|6123.5|6117.5|6116.3|6110.3|43
1623855210000|2021-06-16 14:53:30|6121.4|6115.4|6121.9|6115.9|6122|6116|6119.8|6113.8|13
1623855220000|2021-06-16 14:53:40|6121.8|6115.8|6118.1|6112.1|6122|6116|6118.1|6112.1|23
1623855230000|2021-06-16 14:53:50|6118.8|6112.8|6117.1|6111.1|6120.3|6114.3|6117.1|6111.1|33
1623855240000|2021-06-16 14:54:00|6117.2|6111.2|6119.5|6113.5|6119.5|6113.5|6115.7|6109.7|41
1623855250000|2021-06-16 14:54:10|6118.2|6112.2|6120.2|6114.2|6120.2|6114.2|6116.6|6110.6|42
1623855260000|2021-06-16 14:54:20|6121|6115|6121.1|6115.1|6122.9|6116.9|6120.2|6114.2|15
1623855270000|2021-06-16 14:54:30|6121|6115|6121.7|6115.7|6121.7|6115.7|6119.2|6113.2|14
1623855280000|2021-06-16 14:54:40|6121.1|6115.1|6118.2|6112.2|6121.1|6115.1|6118.2|6112.2|7
1623855290000|2021-06-16 14:54:50|6118.7|6112.7|6111.9|6105.9|6118.7|6112.7|6111.9|6105.9|21
1623855300000|2021-06-16 14:55:00|6112.4|6106.4|6113.9|6107.9|6115.5|6109.5|6112.4|6106.4|18
1623855310000|2021-06-16 14:55:10|6114.4|6108.4|6113.6|6107.6|6114.4|6108.4|6112.1|6106.1|18
1623855320000|2021-06-16 14:55:20|6114.7|6108.7|6114.5|6108.5|6116.7|6110.7|6114.5|6108.5|4
1623855330000|2021-06-16 14:55:30|6114.4|6108.4|6117.1|6111.1|6117.1|6111.1|6114.4|6108.4|22
1623855340000|2021-06-16 14:55:40|6116.7|6110.7|6120.9|6114.9|6121.7|6115.7|6116.2|6110.2|17
1623855350000|2021-06-16 14:55:50|6120.7|6114.7|6126.8|6120.8|6126.8|6120.8|6120.4|6114.4|19
1623855360000|2021-06-16 14:56:00|6126.4|6120.4|6129|6123|6129|6123|6126.4|6120.4|7
1623855370000|2021-06-16 14:56:10|6129.8|6123.8|6130.5|6124.5|6131.5|6125.5|6128.6|6122.6|49
1623855380000|2021-06-16 14:56:20|6131|6125|6132.5|6126.5|6132.5|6126.5|6128.5|6122.5|37
1623855390000|2021-06-16 14:56:30|6131.8|6125.8|6129.4|6123.4|6131.8|6125.8|6128.9|6122.9|15
1623855400000|2021-06-16 14:56:40|6129.5|6123.5|6128.9|6122.9|6130.1|6124.1|6126|6120|14
1623855410000|2021-06-16 14:56:50|6129|6123|6130.4|6124.4|6132.9|6126.9|6129|6123|3
1623855420000|2021-06-16 14:57:00|6130.8|6124.8|6134.3|6128.3|6134.3|6128.3|6130.8|6124.8|8
1623855430000|2021-06-16 14:57:10|6134.8|6128.8|6140|6134|6140|6134|6134.8|6128.8|25
1623855440000|2021-06-16 14:57:20|6138.4|6132.4|6139|6133|6140.3|6134.3|6138.4|6132.4|20
1623855450000|2021-06-16 14:57:30|6138.7|6132.7|6133.9|6127.9|6138.7|6132.7|6133|6127|8
1623855460000|2021-06-16 14:57:40|6134|6128|6136.8|6130.8|6136.8|6130.8|6133.5|6127.5|5
1623855470000|2021-06-16 14:57:50|6133.7|6127.7|6128.2|6122.2|6133.7|6127.7|6128.2|6122.2|18
1623855480000|2021-06-16 14:58:00|6128.3|6122.3|6127.5|6121.5|6128.3|6122.3|6127.5|6121.5|0
1623855490000|2021-06-16 14:58:10|6125.4|6119.4|6127.8|6121.8|6127.8|6121.8|6124.5|6118.5|15
1623855500000|2021-06-16 14:58:20|6127.9|6121.9|6127.6|6121.6|6128.4|6122.4|6127.5|6121.5|2
1623855510000|2021-06-16 14:58:30|6127.5|6121.5|6128.5|6122.5|6128.8|6122.8|6126.5|6120.5|5
1623855520000|2021-06-16 14:58:40|6128.9|6122.9|6124.7|6118.7|6129|6123|6124.7|6118.7|11
1623855530000|2021-06-16 14:58:50|6124.6|6118.6|6122.5|6116.5|6124.9|6118.9|6122.1|6116.1|8
1623855540000|2021-06-16 14:59:00|6122.8|6116.8|6119.5|6113.5|6122.8|6116.8|6119.1|6113.1|7
1623855550000|2021-06-16 14:59:10|6120|6114|6120.6|6114.6|6122.1|6116.1|6120|6114|19
1623855560000|2021-06-16 14:59:20|6120.1|6114.1|6120.1|6114.1|6120.1|6114.1|6119.6|6113.6|1
1623855570000|2021-06-16 14:59:30|6120|6114|6118|6112|6120|6114|6117.9|6111.9|5
1623855580000|2021-06-16 14:59:40|6117.6|6111.6|6119.1|6113.1|6120|6114|6117.6|6111.6|11
1623855590000|2021-06-16 14:59:50|6119.6|6113.6|6123.1|6117.1|6123.1|6117.1|6118.7|6112.7|10
1623855600000|2021-06-16 15:00:00|6121.6|6115.6|6119.1|6113.1|6123.1|6117.1|6119.1|6113.1|16
1623855610000|2021-06-16 15:00:10|6119.2|6113.2|6120.4|6114.4|6120.4|6114.4|6117.7|6111.7|4
1623855620000|2021-06-16 15:00:20|6119.9|6113.9|6121|6115|6121|6115|6119.5|6113.5|4
1623855630000|2021-06-16 15:00:30|6120.4|6114.4|6125.1|6119.1|6125.5|6119.5|6120|6114|25
1623855640000|2021-06-16 15:00:40|6124.6|6118.6|6125.6|6119.6|6126|6120|6123.8|6117.8|25
1623855650000|2021-06-16 15:00:50|6124.6|6118.6|6121.4|6115.4|6125.4|6119.4|6121.3|6115.3|27
1623855660000|2021-06-16 15:01:00|6121.3|6115.3|6119.2|6113.2|6122.2|6116.2|6118.7|6112.7|16
1623855670000|2021-06-16 15:01:10|6118.8|6112.8|6117.7|6111.7|6119.7|6113.7|6117.4|6111.4|6
1623855680000|2021-06-16 15:01:20|6117.8|6111.8|6118.4|6112.4|6118.4|6112.4|6116.8|6110.8|7
1623855690000|2021-06-16 15:01:30|6118.8|6112.8|6123.7|6117.7|6123.7|6117.7|6118.8|6112.8|18
1623855700000|2021-06-16 15:01:40|6123.3|6117.3|6121.8|6115.8|6123.3|6117.3|6121.8|6115.8|3
1623855710000|2021-06-16 15:01:50|6122.2|6116.2|6121.1|6115.1|6122.3|6116.3|6118.9|6112.9|42
1623855720000|2021-06-16 15:02:00|6120.7|6114.7|6112|6106|6121.1|6115.1|6111.9|6105.9|84
1623855730000|2021-06-16 15:02:10|6113.1|6107.1|6113|6107|6114.1|6108.1|6112|6106|32
1623855740000|2021-06-16 15:02:20|6113.8|6107.8|6115.1|6109.1|6115.5|6109.5|6113.8|6107.8|7
1623855750000|2021-06-16 15:02:30|6114.7|6108.7|6123.7|6117.7|6123.8|6117.8|6114|6108|24
1623855760000|2021-06-16 15:02:40|6123.3|6117.3|6127.7|6121.7|6128.5|6122.5|6123.1|6117.1|29
1623855770000|2021-06-16 15:02:50|6127.9|6121.9|6127.6|6121.6|6129.7|6123.7|6127.3|6121.3|29
1623855780000|2021-06-16 15:03:00|6127.5|6121.5|6125|6119|6127.5|6121.5|6123|6117|33
1623855790000|2021-06-16 15:03:10|6126.5|6120.5|6127.5|6121.5|6128.5|6122.5|6126.5|6120.5|14
1623855800000|2021-06-16 15:03:20|6128|6122|6128.7|6122.7|6129.9|6123.9|6127.9|6121.9|21
1623855810000|2021-06-16 15:03:30|6128.6|6122.6|6127.1|6121.1|6128.6|6122.6|6127.1|6121.1|1
1623855820000|2021-06-16 15:03:40|6126.9|6120.9|6126.8|6120.8|6126.9|6120.9|6125.4|6119.4|14
1623855830000|2021-06-16 15:03:50|6128.8|6122.8|6128.2|6122.2|6128.8|6122.8|6127.6|6121.6|8
1623855840000|2021-06-16 15:04:00|6129.5|6123.5|6129.6|6123.6|6131.2|6125.2|6129.5|6123.5|9
1623855850000|2021-06-16 15:04:10|6128.8|6122.8|6125.9|6119.9|6129.3|6123.3|6125.9|6119.9|5
1623855860000|2021-06-16 15:04:20|6125.8|6119.8|6128.4|6122.4|6128.8|6122.8|6125.8|6119.8|12
1623855870000|2021-06-16 15:04:30|6128.8|6122.8|6127.9|6121.9|6128.8|6122.8|6127|6121|12
1623855880000|2021-06-16 15:04:40|6127.6|6121.6|6127.9|6121.9|6127.9|6121.9|6127.6|6121.6|7
1623855890000|2021-06-16 15:04:50|6126|6120|6125.1|6119.1|6126|6120|6123.8|6117.8|7
1623855900000|2021-06-16 15:05:00|6124.7|6118.7|6128.4|6122.4|6128.4|6122.4|6124.7|6118.7|10
1623855910000|2021-06-16 15:05:10|6128.8|6122.8|6128.3|6122.3|6128.8|6122.8|6128.3|6122.3|3
1623855920000|2021-06-16 15:05:20|6127.5|6121.5|6127.6|6121.6|6128.1|6122.1|6127.5|6121.5|11
1623855930000|2021-06-16 15:05:30|6127.1|6121.1|6126.7|6120.7|6127.1|6121.1|6126.3|6120.3|5
1623855940000|2021-06-16 15:05:40|6126.6|6120.6|6122.6|6116.6|6127.1|6121.1|6122.6|6116.6|3
1623855950000|2021-06-16 15:05:50|6121.9|6115.9|6121.2|6115.2|6121.9|6115.9|6119.7|6113.7|10
1623855960000|2021-06-16 15:06:00|6121.1|6115.1|6120.5|6114.5|6121.3|6115.3|6120.5|6114.5|9
1623855970000|2021-06-16 15:06:10|6120.1|6114.1|6120.1|6114.1|6120.1|6114.1|6120.1|6114.1|0
1623855980000|2021-06-16 15:06:20|6121.1|6115.1|6118.5|6112.5|6121.1|6115.1|6118.5|6112.5|9
1623855990000|2021-06-16 15:06:30|6118.3|6112.3|6118.7|6112.7|6118.8|6112.8|6118.3|6112.3|5
1623856000000|2021-06-16 15:06:40|6118.8|6112.8|6120.1|6114.1|6120.1|6114.1|6118.8|6112.8|4
1623856010000|2021-06-16 15:06:50|6119.7|6113.7|6119.7|6113.7|6119.7|6113.7|6119.7|6113.7|2
1623856020000|2021-06-16 15:07:00|6119.3|6113.3|6120.1|6114.1|6121.2|6115.2|6118.7|6112.7|15
1623856030000|2021-06-16 15:07:10|6120.4|6114.4|6122.2|6116.2|6122.4|6116.4|6120.4|6114.4|5
1623856040000|2021-06-16 15:07:20|6121.4|6115.4|6120|6114|6122|6116|6120|6114|2
1623856050000|2021-06-16 15:07:30|6119.4|6113.4|6125|6119|6125|6119|6119.4|6113.4|3
1623856060000|2021-06-16 15:07:40|6125.7|6119.7|6125.5|6119.5|6126|6120|6125.2|6119.2|13
1623856070000|2021-06-16 15:07:50|6125.2|6119.2|6121.9|6115.9|6125.2|6119.2|6121.9|6115.9|6
1623856080000|2021-06-16 15:08:00|6122|6116|6123.2|6117.2|6124.7|6118.7|6122|6116|20
1623856090000|2021-06-16 15:08:10|6122.3|6116.3|6116.4|6110.4|6122.3|6116.3|6115.9|6109.9|14
1623856100000|2021-06-16 15:08:20|6117|6111|6116.9|6110.9|6117.7|6111.7|6116.5|6110.5|7
1623856110000|2021-06-16 15:08:30|6117.5|6111.5|6117.5|6111.5|6117.5|6111.5|6116|6110|2
1623856120000|2021-06-16 15:08:40|6117.2|6111.2|6121.8|6115.8|6121.8|6115.8|6117.2|6111.2|6
1623856130000|2021-06-16 15:08:50|6122.2|6116.2|6120.7|6114.7|6122.2|6116.2|6120.7|6114.7|2
1623856140000|2021-06-16 15:09:00|6120.3|6114.3|6118.6|6112.6|6120.7|6114.7|6118.6|6112.6|18
1623856150000|2021-06-16 15:09:10|6119|6113|6119.6|6113.6|6120.1|6114.1|6118.5|6112.5|8
1623856160000|2021-06-16 15:09:20|6120.1|6114.1|6119.6|6113.6|6120.1|6114.1|6119.6|6113.6|0
1623856170000|2021-06-16 15:09:30|6121.1|6115.1|6123.9|6117.9|6123.9|6117.9|6120.2|6114.2|9
1623856180000|2021-06-16 15:09:40|6123.5|6117.5|6122.5|6116.5|6124.4|6118.4|6122.5|6116.5|3
1623856190000|2021-06-16 15:09:50|6122.2|6116.2|6121|6115|6122.2|6116.2|6120.7|6114.7|6
1623856200000|2021-06-16 15:10:00|6120.7|6114.7|6123.2|6117.2|6123.2|6117.2|6120.7|6114.7|19
1623856210000|2021-06-16 15:10:10|6123.6|6117.6|6121.2|6115.2|6123.6|6117.6|6121.2|6115.2|3
1623856220000|2021-06-16 15:10:20|6120.7|6114.7|6122.5|6116.5|6122.9|6116.9|6120.7|6114.7|12
1623856230000|2021-06-16 15:10:30|6122.4|6116.4|6122.4|6116.4|6123.4|6117.4|6122.4|6116.4|9
1623856240000|2021-06-16 15:10:40|6122.6|6116.6|6123.2|6117.2|6123.2|6117.2|6122.2|6116.2|9
1623856250000|2021-06-16 15:10:50|6123.4|6117.4|6122.9|6116.9|6123.7|6117.7|6121.8|6115.8|20
1623856260000|2021-06-16 15:11:00|6123.2|6117.2|6121.3|6115.3|6123.4|6117.4|6121.3|6115.3|18
1623856270000|2021-06-16 15:11:10|6121.2|6115.2|6121.3|6115.3|6122.2|6116.2|6119.9|6113.9|4
1623856280000|2021-06-16 15:11:20|6121.7|6115.7|6122.2|6116.2|6122.2|6116.2|6121.7|6115.7|6
1623856290000|2021-06-16 15:11:30|6122.4|6116.4|6122.4|6116.4|6122.4|6116.4|6122.4|6116.4|39
1623856300000|2021-06-16 15:11:40|6122.2|6116.2|6120.4|6114.4|6122.8|6116.8|6120.4|6114.4|17
1623856310000|2021-06-16 15:11:50|6120.8|6114.8|6119.6|6113.6|6120.8|6114.8|6118.7|6112.7|30
1623856320000|2021-06-16 15:12:00|6119.7|6113.7|6119.1|6113.1|6120.1|6114.1|6119.1|6113.1|6
1623856330000|2021-06-16 15:12:10|6119.8|6113.8|6120.4|6114.4|6121.2|6115.2|6119.8|6113.8|22
1623856340000|2021-06-16 15:12:20|6119.1|6113.1|6118.8|6112.8|6119.2|6113.2|6118.8|6112.8|1
1623856350000|2021-06-16 15:12:30|6119.2|6113.2|6118.1|6112.1|6120.3|6114.3|6117.6|6111.6|8
1623856360000|2021-06-16 15:12:40|6117.6|6111.6|6116.1|6110.1|6117.6|6111.6|6116.1|6110.1|13
1623856370000|2021-06-16 15:12:50|6115.6|6109.6|6113.7|6107.7|6115.6|6109.6|6113.3|6107.3|114
1623856380000|2021-06-16 15:13:00|6114.1|6108.1|6112.7|6106.7|6114.1|6108.1|6112.7|6106.7|8
1623856390000|2021-06-16 15:13:10|6109.1|6103.1|6107.4|6101.4|6109.1|6103.1|6107.4|6101.4|35
1623856400000|2021-06-16 15:13:20|6108.3|6102.3|6109.9|6103.9|6110.3|6104.3|6107.9|6101.9|18
1623856410000|2021-06-16 15:13:30|6109.8|6103.8|6110.4|6104.4|6110.4|6104.4|6108.9|6102.9|23
1623856420000|2021-06-16 15:13:40|6110.8|6104.8|6110.8|6104.8|6110.8|6104.8|6110.8|6104.8|71
1623856430000|2021-06-16 15:13:50|6110.4|6104.4|6112.1|6106.1|6112.1|6106.1|6110.1|6104.1|6
1623856440000|2021-06-16 15:14:00|6111.9|6105.9|6111.8|6105.8|6112.8|6106.8|6111|6105|10
1623856450000|2021-06-16 15:14:10|6111.4|6105.4|6112.4|6106.4|6112.4|6106.4|6111.4|6105.4|1
1623856460000|2021-06-16 15:14:20|6112.5|6106.5|6113|6107|6113.7|6107.7|6112.5|6106.5|5
1623856470000|2021-06-16 15:14:30|6112.9|6106.9|6114.8|6108.8|6114.8|6108.8|6112.9|6106.9|14
1623856480000|2021-06-16 15:14:40|6114.7|6108.7|6117.9|6111.9|6117.9|6111.9|6114.4|6108.4|10
1623856490000|2021-06-16 15:14:50|6116.2|6110.2|6115.5|6109.5|6116.2|6110.2|6115.5|6109.5|7
1623856500000|2021-06-16 15:15:00|6115.4|6109.4|6114.9|6108.9|6116.2|6110.2|6112.9|6106.9|27
1623856510000|2021-06-16 15:15:10|6115|6109|6114.9|6108.9|6115.4|6109.4|6114.9|6108.9|2
1623856520000|2021-06-16 15:15:20|6114.7|6108.7|6115|6109|6115.1|6109.1|6114.4|6108.4|8
1623856530000|2021-06-16 15:15:30|6115.5|6109.5|6115.9|6109.9|6115.9|6109.9|6115.1|6109.1|8
1623856540000|2021-06-16 15:15:40|6115.7|6109.7|6114.6|6108.6|6116.2|6110.2|6114.6|6108.6|27
1623856550000|2021-06-16 15:15:50|6113.6|6107.6|6113.2|6107.2|6114|6108|6113.2|6107.2|1
1623856560000|2021-06-16 15:16:00|6113.3|6107.3|6114.8|6108.8|6114.8|6108.8|6113.3|6107.3|2
1623856580000|2021-06-16 15:16:20|6114.4|6108.4|6112.9|6106.9|6114.4|6108.4|6111.8|6105.8|11
1623856590000|2021-06-16 15:16:30|6111.5|6105.5|6111.1|6105.1|6112.3|6106.3|6111|6105|1
1623856600000|2021-06-16 15:16:40|6110.6|6104.6|6110.7|6104.7|6111|6105|6110.6|6104.6|4
1623856610000|2021-06-16 15:16:50|6110.5|6104.5|6109.3|6103.3|6110.6|6104.6|6109.3|6103.3|15
1623856620000|2021-06-16 15:17:00|6109.2|6103.2|6107.8|6101.8|6109.2|6103.2|6106.9|6100.9|4
1623856630000|2021-06-16 15:17:10|6107.7|6101.7|6107.7|6101.7|6108.4|6102.4|6107.4|6101.4|5
1623856640000|2021-06-16 15:17:20|6108.2|6102.2|6103.5|6097.5|6108.3|6102.3|6102.4|6096.4|25
1623856650000|2021-06-16 15:17:30|6104.5|6098.5|6104.6|6098.6|6105|6099|6103.5|6097.5|15
1623856660000|2021-06-16 15:17:40|6104.5|6098.5|6105.1|6099.1|6105.1|6099.1|6103.7|6097.7|10
1623856670000|2021-06-16 15:17:50|6104.3|6098.3|6104.2|6098.2|6104.3|6098.3|6104.1|6098.1|7
1623856680000|2021-06-16 15:18:00|6104.3|6098.3|6105.4|6099.4|6105.6|6099.6|6103.7|6097.7|40
1623856690000|2021-06-16 15:18:10|6104.8|6098.8|6108.1|6102.1|6108.1|6102.1|6104.8|6098.8|11
1623856700000|2021-06-16 15:18:20|6108.2|6102.2|6112.2|6106.2|6112.6|6106.6|6108.2|6102.2|19
1623856710000|2021-06-16 15:18:30|6111.8|6105.8|6110.2|6104.2|6111.8|6105.8|6110.2|6104.2|8
1623856720000|2021-06-16 15:18:40|6110.6|6104.6|6108.7|6102.7|6110.6|6104.6|6108.1|6102.1|6
1623856730000|2021-06-16 15:18:50|6108.8|6102.8|6109.3|6103.3|6111.1|6105.1|6108.7|6102.7|11
1623856740000|2021-06-16 15:19:00|6109.7|6103.7|6109.3|6103.3|6110.7|6104.7|6109.3|6103.3|3
1623856750000|2021-06-16 15:19:10|6109.7|6103.7|6111.4|6105.4|6111.6|6105.6|6109.6|6103.6|18
1623856760000|2021-06-16 15:19:20|6110.9|6104.9|6104.8|6098.8|6112.2|6106.2|6104.8|6098.8|19
1623856770000|2021-06-16 15:19:30|6105.4|6099.4|6106.2|6100.2|6106.4|6100.4|6103.9|6097.9|51
1623856780000|2021-06-16 15:19:40|6106.6|6100.6|6109.7|6103.7|6111.1|6105.1|6106.6|6100.6|5
1623856790000|2021-06-16 15:19:50|6109.6|6103.6|6108.7|6102.7|6110.2|6104.2|6108.7|6102.7|9
1623856800000|2021-06-16 15:20:00|6108.8|6102.8|6104.6|6098.6|6108.8|6102.8|6104.2|6098.2|10
1623856810000|2021-06-16 15:20:10|6104.2|6098.2|6106.7|6100.7|6106.7|6100.7|6103.2|6097.2|13
1623856820000|2021-06-16 15:20:20|6106.3|6100.3|6105.2|6099.2|6106.3|6100.3|6105.1|6099.1|4
1623856830000|2021-06-16 15:20:30|6105.5|6099.5|6105.9|6099.9|6106.3|6100.3|6105.5|6099.5|12
1623856840000|2021-06-16 15:20:40|6105.5|6099.5|6104.5|6098.5|6105.5|6099.5|6103.9|6097.9|1
1623856850000|2021-06-16 15:20:50|6104|6098|6104.5|6098.5|6104.9|6098.9|6104|6098|3
1623856860000|2021-06-16 15:21:00|6104.7|6098.7|6102.2|6096.2|6107|6101|6102.2|6096.2|9
1623856870000|2021-06-16 15:21:10|6102.5|6096.5|6099.9|6093.9|6103.7|6097.7|6099.8|6093.8|7
1623856880000|2021-06-16 15:21:20|6100.9|6094.9|6103.8|6097.8|6103.8|6097.8|6100.9|6094.9|7
1623856890000|2021-06-16 15:21:30|6104.4|6098.4|6101.6|6095.6|6104.4|6098.4|6101.6|6095.6|8
1623856900000|2021-06-16 15:21:40|6101.5|6095.5|6099|6093|6102.4|6096.4|6098.9|6092.9|85
1623856910000|2021-06-16 15:21:50|6099.8|6093.8|6100.1|6094.1|6101|6095|6099.7|6093.7|25
1623856920000|2021-06-16 15:22:00|6100.6|6094.6|6098.4|6092.4|6100.6|6094.6|6098.4|6092.4|221
1623856930000|2021-06-16 15:22:10|6098.2|6092.2|6101.5|6095.5|6101.5|6095.5|6098.2|6092.2|92
1623856940000|2021-06-16 15:22:20|6101.1|6095.1|6103.6|6097.6|6103.6|6097.6|6101.1|6095.1|24
1623856950000|2021-06-16 15:22:30|6106.2|6100.2|6105.7|6099.7|6106.7|6100.7|6105.7|6099.7|5
1623856960000|2021-06-16 15:22:40|6105.2|6099.2|6105.1|6099.1|6105.6|6099.6|6105.1|6099.1|6
1623856970000|2021-06-16 15:22:50|6103.9|6097.9|6104.2|6098.2|6104.6|6098.6|6103.5|6097.5|8
1623856980000|2021-06-16 15:23:00|6104.6|6098.6|6105.6|6099.6|6105.6|6099.6|6103.9|6097.9|8
1623856990000|2021-06-16 15:23:10|6106.1|6100.1|6105.9|6099.9|6106.3|6100.3|6105.9|6099.9|9
1623857000000|2021-06-16 15:23:20|6104.6|6098.6|6105.1|6099.1|6105.2|6099.2|6104.6|6098.6|11
1623857010000|2021-06-16 15:23:30|6104.7|6098.7|6103.6|6097.6|6105.9|6099.9|6103.4|6097.4|13
1623857020000|2021-06-16 15:23:40|6102.4|6096.4|6102.4|6096.4|6102.4|6096.4|6101.4|6095.4|9
1623857030000|2021-06-16 15:23:50|6102.7|6096.7|6100.4|6094.4|6103.7|6097.7|6100.4|6094.4|8
1623857040000|2021-06-16 15:24:00|6101.4|6095.4|6099.1|6093.1|6101.7|6095.7|6099|6093|27
1623857050000|2021-06-16 15:24:10|6098.5|6092.5|6098.2|6092.2|6098.9|6092.9|6098.2|6092.2|5
1623857060000|2021-06-16 15:24:20|6097.9|6091.9|6097.7|6091.7|6098.2|6092.2|6097.7|6091.7|8
1623857070000|2021-06-16 15:24:30|6096.6|6090.6|6096.2|6090.2|6096.6|6090.6|6095.2|6089.2|13
1623857080000|2021-06-16 15:24:40|6095.7|6089.7|6095.6|6089.6|6096.4|6090.4|6095.1|6089.1|17
1623857090000|2021-06-16 15:24:50|6095.7|6089.7|6094.2|6088.2|6095.7|6089.7|6093.7|6087.7|8
1623857100000|2021-06-16 15:25:00|6094.1|6088.1|6094.1|6088.1|6094.1|6088.1|6091.5|6085.5|32
1623857110000|2021-06-16 15:25:10|6094|6088|6094|6088|6094.5|6088.5|6093.6|6087.6|3
1623857120000|2021-06-16 15:25:20|6093.6|6087.6|6092.6|6086.6|6094.1|6088.1|6092.5|6086.5|7
1623857130000|2021-06-16 15:25:30|6092|6086|6093|6087|6093|6087|6092|6086|7
1623857140000|2021-06-16 15:25:40|6092.5|6086.5|6092|6086|6092.5|6086.5|6092|6086|5
1623857150000|2021-06-16 15:25:50|6090|6084|6083.2|6077.2|6090.4|6084.4|6082.5|6076.5|108
1623857160000|2021-06-16 15:26:00|6084.2|6078.2|6084.4|6078.4|6084.9|6078.9|6083.3|6077.3|170
1623857170000|2021-06-16 15:26:10|6084.8|6078.8|6084.5|6078.5|6084.8|6078.8|6082.3|6076.3|19
1623857180000|2021-06-16 15:26:20|6084.4|6078.4|6084.3|6078.3|6086.4|6080.4|6084.3|6078.3|22
1623857190000|2021-06-16 15:26:30|6084.4|6078.4|6084.4|6078.4|6086.4|6080.4|6083.9|6077.9|73
1623857200000|2021-06-16 15:26:40|6084.3|6078.3|6083.9|6077.9|6086|6080|6083.9|6077.9|111
1623857210000|2021-06-16 15:26:50|6082.8|6076.8|6086|6080|6086.1|6080.1|6082.6|6076.6|31
1623857220000|2021-06-16 15:27:00|6085.1|6079.1|6085.2|6079.2|6086|6080|6084.2|6078.2|8
1623857230000|2021-06-16 15:27:10|6083.4|6077.4|6081.2|6075.2|6083.4|6077.4|6081.2|6075.2|19
1623857240000|2021-06-16 15:27:20|6081.1|6075.1|6081.6|6075.6|6081.9|6075.9|6080.9|6074.9|63
1623857250000|2021-06-16 15:27:30|6081.4|6075.4|6081.4|6075.4|6081.8|6075.8|6081.4|6075.4|1
1623857260000|2021-06-16 15:27:40|6081.8|6075.8|6080.7|6074.7|6081.8|6075.8|6080.7|6074.7|29
1623857270000|2021-06-16 15:27:50|6080.8|6074.8|6081.2|6075.2|6081.7|6075.7|6080.8|6074.8|16
1623857280000|2021-06-16 15:28:00|6082.3|6076.3|6086.9|6080.9|6086.9|6080.9|6081.8|6075.8|23
1623857290000|2021-06-16 15:28:10|6087.4|6081.4|6084.2|6078.2|6088.2|6082.2|6084.2|6078.2|5
1623857300000|2021-06-16 15:28:20|6083.8|6077.8|6086.8|6080.8|6086.8|6080.8|6081.6|6075.6|15
1623857310000|2021-06-16 15:28:30|6086.4|6080.4|6087.7|6081.7|6088.4|6082.4|6086.4|6080.4|11
1623857320000|2021-06-16 15:28:40|6087.2|6081.2|6086.5|6080.5|6087.3|6081.3|6086.4|6080.4|4
1623857330000|2021-06-16 15:28:50|6086.7|6080.7|6089.2|6083.2|6089.2|6083.2|6086.7|6080.7|11
1623857340000|2021-06-16 15:29:00|6090|6084|6091.9|6085.9|6091.9|6085.9|6089|6083|11
1623857350000|2021-06-16 15:29:10|6092.3|6086.3|6095.7|6089.7|6095.7|6089.7|6092.3|6086.3|17
1623857360000|2021-06-16 15:29:20|6096.3|6090.3|6094.3|6088.3|6097.9|6091.9|6094.3|6088.3|13
1623857370000|2021-06-16 15:29:30|6094.2|6088.2|6092.7|6086.7|6094.2|6088.2|6092.7|6086.7|5
1623857380000|2021-06-16 15:29:40|6093.7|6087.7|6093.2|6087.2|6093.7|6087.7|6093.2|6087.2|2
1623857390000|2021-06-16 15:29:50|6092.8|6086.8|6095.4|6089.4|6095.5|6089.5|6092.8|6086.8|19
1623857400000|2021-06-16 15:30:00|6095.3|6089.3|6096.4|6090.4|6098|6092|6095.3|6089.3|7
1623857410000|2021-06-16 15:30:10|6096.8|6090.8|6095.9|6089.9|6097.3|6091.3|6095.9|6089.9|0
1623857420000|2021-06-16 15:30:20|6095.4|6089.4|6095.4|6089.4|6095.8|6089.8|6095.4|6089.4|4
1623857430000|2021-06-16 15:30:30|6096.9|6090.9|6096|6090|6096.9|6090.9|6095.3|6089.3|5
1623857440000|2021-06-16 15:30:40|6096.2|6090.2|6094.1|6088.1|6096.7|6090.7|6093.7|6087.7|8
1623857450000|2021-06-16 15:30:50|6093.7|6087.7|6091.2|6085.2|6094.1|6088.1|6091.2|6085.2|16
1623857460000|2021-06-16 15:31:00|6091.1|6085.1|6087.3|6081.3|6091.1|6085.1|6086.7|6080.7|14
1623857470000|2021-06-16 15:31:10|6087.9|6081.9|6088.1|6082.1|6088.2|6082.2|6087.8|6081.8|5
1623857480000|2021-06-16 15:31:20|6087.3|6081.3|6086.3|6080.3|6087.3|6081.3|6086.3|6080.3|13
1623857490000|2021-06-16 15:31:30|6086.9|6080.9|6085.1|6079.1|6086.9|6080.9|6083.9|6077.9|16
1623857500000|2021-06-16 15:31:40|6085|6079|6083.2|6077.2|6085|6079|6083|6077|2
1623857510000|2021-06-16 15:31:50|6084.8|6078.8|6084.7|6078.7|6084.8|6078.8|6084.7|6078.7|6
1623857520000|2021-06-16 15:32:00|6084.2|6078.2|6082.3|6076.3|6084.3|6078.3|6080.7|6074.7|35
1623857530000|2021-06-16 15:32:10|6081.7|6075.7|6082.7|6076.7|6082.9|6076.9|6081.6|6075.6|13
1623857540000|2021-06-16 15:32:20|6082.9|6076.9|6084|6078|6084.4|6078.4|6082.9|6076.9|11
1623857550000|2021-06-16 15:32:30|6084.4|6078.4|6086.3|6080.3|6086.4|6080.4|6084.4|6078.4|1
1623857560000|2021-06-16 15:32:40|6086.4|6080.4|6084.9|6078.9|6086.4|6080.4|6084.9|6078.9|9
1623857570000|2021-06-16 15:32:50|6084.8|6078.8|6085.7|6079.7|6085.7|6079.7|6083.8|6077.8|36
1623857580000|2021-06-16 15:33:00|6085.8|6079.8|6084.3|6078.3|6086.9|6080.9|6084.3|6078.3|14
1623857590000|2021-06-16 15:33:10|6083.9|6077.9|6083.9|6077.9|6086.3|6080.3|6083.4|6077.4|15
1623857600000|2021-06-16 15:33:20|6084.4|6078.4|6085.1|6079.1|6085.6|6079.6|6084.4|6078.4|5
1623857610000|2021-06-16 15:33:30|6085.4|6079.4|6085.6|6079.6|6085.6|6079.6|6085.4|6079.4|2
1623857620000|2021-06-16 15:33:40|6086.9|6080.9|6088.3|6082.3|6088.3|6082.3|6086.9|6080.9|7
1623857630000|2021-06-16 15:33:50|6088.1|6082.1|6088|6082|6089.9|6083.9|6087.6|6081.6|31
1623857640000|2021-06-16 15:34:00|6087.9|6081.9|6085.6|6079.6|6088|6082|6084.6|6078.6|20
1623857650000|2021-06-16 15:34:10|6085.8|6079.8|6088.1|6082.1|6088.1|6082.1|6084.5|6078.5|23
1623857660000|2021-06-16 15:34:20|||||||||1
1623857670000|2021-06-16 15:34:30|6088.2|6082.2|6089.3|6083.3|6089.3|6083.3|6088.2|6082.2|3
1623857680000|2021-06-16 15:34:40|6089.7|6083.7|6089.8|6083.8|6089.8|6083.8|6089.3|6083.3|18
1623857690000|2021-06-16 15:34:50|6090.8|6084.8|6090.5|6084.5|6090.9|6084.9|6090.5|6084.5|7
1623857700000|2021-06-16 15:35:00|6090.7|6084.7|6089.2|6083.2|6090.7|6084.7|6087.5|6081.5|12
1623857710000|2021-06-16 15:35:10|6089.6|6083.6|6089.3|6083.3|6089.6|6083.6|6089.1|6083.1|26
1623857720000|2021-06-16 15:35:20|6089.2|6083.2|6092.8|6086.8|6093.6|6087.6|6089.2|6083.2|44
1623857730000|2021-06-16 15:35:30|6093|6087|6094.2|6088.2|6097.6|6091.6|6092.6|6086.6|9
1623857740000|2021-06-16 15:35:40|6094.6|6088.6|6092.8|6086.8|6095|6089|6092.8|6086.8|7
1623857750000|2021-06-16 15:35:50|6093|6087|6091.4|6085.4|6093|6087|6090|6084|8
1623857760000|2021-06-16 15:36:00|6091|6085|6088.9|6082.9|6091.5|6085.5|6088.5|6082.5|17
1623857770000|2021-06-16 15:36:10|6089.5|6083.5|6088.9|6082.9|6089.9|6083.9|6088.5|6082.5|11
1623857780000|2021-06-16 15:36:20|6089|6083|6091.3|6085.3|6091.3|6085.3|6089|6083|8
1623857790000|2021-06-16 15:36:30|6091.4|6085.4|6093.8|6087.8|6094.1|6088.1|6091.4|6085.4|2
1623857800000|2021-06-16 15:36:40|6093.4|6087.4|6094|6088|6094.8|6088.8|6091|6085|12
1623857810000|2021-06-16 15:36:50|6095.5|6089.5|6096.2|6090.2|6096.7|6090.7|6095.5|6089.5|24
1623857820000|2021-06-16 15:37:00|6096.6|6090.6|6091.8|6085.8|6096.6|6090.6|6091.8|6085.8|11
1623857830000|2021-06-16 15:37:10|6091.9|6085.9|6091.6|6085.6|6092|6086|6089|6083|13
1623857840000|2021-06-16 15:37:20|6092.5|6086.5|6091.1|6085.1|6093.2|6087.2|6091.1|6085.1|6
1623857850000|2021-06-16 15:37:30|6091.5|6085.5|6095.8|6089.8|6095.8|6089.8|6090.4|6084.4|13
1623857860000|2021-06-16 15:37:40|6096|6090|6099.5|6093.5|6099.5|6093.5|6096|6090|7
1623857870000|2021-06-16 15:37:50|6099.7|6093.7|6101.2|6095.2|6101.2|6095.2|6098.6|6092.6|27
1623857880000|2021-06-16 15:38:00|6101.1|6095.1|6101.1|6095.1|6101.1|6095.1|6101.1|6095.1|1
1623857890000|2021-06-16 15:38:10|6101.4|6095.4|6100.1|6094.1|6101.4|6095.4|6099.3|6093.3|6
1623857900000|2021-06-16 15:38:20|6100.2|6094.2|6102.8|6096.8|6103.9|6097.9|6100.2|6094.2|47
1623857910000|2021-06-16 15:38:30|6102.4|6096.4|6100.3|6094.3|6102.4|6096.4|6100.3|6094.3|5
1623857920000|2021-06-16 15:38:40|6100.7|6094.7|6101|6095|6101|6095|6100.6|6094.6|3
1623857930000|2021-06-16 15:38:50|6102.3|6096.3|6104.4|6098.4|6104.7|6098.7|6102.3|6096.3|21
1623857940000|2021-06-16 15:39:00|6104.7|6098.7|6102.4|6096.4|6104.7|6098.7|6101|6095|26
1623857950000|2021-06-16 15:39:10|6100.3|6094.3|6101|6095|6101.3|6095.3|6100.3|6094.3|11
1623857960000|2021-06-16 15:39:20|6102.4|6096.4|6102.3|6096.3|6102.4|6096.4|6102|6096|1
1623857970000|2021-06-16 15:39:30|6102.6|6096.6|6105.1|6099.1|6105.1|6099.1|6102.5|6096.5|14
1623857980000|2021-06-16 15:39:40|6105.8|6099.8|6108.7|6102.7|6108.7|6102.7|6105.1|6099.1|35
1623857990000|2021-06-16 15:39:50|6109.2|6103.2|6109.6|6103.6|6109.6|6103.6|6108.7|6102.7|39
1623858000000|2021-06-16 15:40:00|6110|6104|6112.5|6106.5|6112.5|6106.5|6108.6|6102.6|15
1623858010000|2021-06-16 15:40:10|6110.9|6104.9|6112.8|6106.8|6113.2|6107.2|6110.9|6104.9|48
1623858020000|2021-06-16 15:40:20|6113.2|6107.2|6111.3|6105.3|6113.2|6107.2|6111|6105|10
1623858030000|2021-06-16 15:40:30|6111.7|6105.7|6114|6108|6114|6108|6111.2|6105.2|16
1623858040000|2021-06-16 15:40:40|6115.5|6109.5|6117.2|6111.2|6117.7|6111.7|6115.5|6109.5|27
1623858050000|2021-06-16 15:40:50|6119|6113|6118.4|6112.4|6120.4|6114.4|6118.4|6112.4|36
1623858060000|2021-06-16 15:41:00|6118|6112|6117|6111|6119.4|6113.4|6116.6|6110.6|19
1623858070000|2021-06-16 15:41:10|6116.8|6110.8|6117|6111|6117.6|6111.6|6116.2|6110.2|3
1623858080000|2021-06-16 15:41:20|6116.9|6110.9|6115.9|6109.9|6116.9|6110.9|6115.9|6109.9|1
1623858090000|2021-06-16 15:41:30|6115.8|6109.8|6118.2|6112.2|6118.2|6112.2|6114.8|6108.8|12
1623858100000|2021-06-16 15:41:40|6117.7|6111.7|6122.3|6116.3|6122.7|6116.7|6117.7|6111.7|5
1623858110000|2021-06-16 15:41:50|6122.4|6116.4|6121.8|6115.8|6122.4|6116.4|6121.7|6115.7|2
1623858120000|2021-06-16 15:42:00|6122.2|6116.2|6122.1|6116.1|6122.3|6116.3|6118.7|6112.7|12
1623858130000|2021-06-16 15:42:10|6121.3|6115.3|6123.9|6117.9|6123.9|6117.9|6120.9|6114.9|5
1623858140000|2021-06-16 15:42:20|6124|6118|6127.9|6121.9|6128|6122|6124|6118|16
1623858150000|2021-06-16 15:42:30|6127.8|6121.8|6122.4|6116.4|6127.8|6121.8|6122.4|6116.4|20
1623858160000|2021-06-16 15:42:40|6122.9|6116.9|6121|6115|6122.9|6116.9|6120.9|6114.9|5
1623858170000|2021-06-16 15:42:50|6120.9|6114.9|6121|6115|6121.4|6115.4|6120.9|6114.9|9
1623858180000|2021-06-16 15:43:00|6116.8|6110.8|6115.2|6109.2|6116.8|6110.8|6115.2|6109.2|4
1623858190000|2021-06-16 15:43:10|6115.1|6109.1|6117.5|6111.5|6117.6|6111.6|6114.7|6108.7|6
1623858200000|2021-06-16 15:43:20|6116.5|6110.5|6114.8|6108.8|6116.5|6110.5|6114.8|6108.8|7
1623858210000|2021-06-16 15:43:30|6115.9|6109.9|6116.3|6110.3|6116.3|6110.3|6115.9|6109.9|15
1623858220000|2021-06-16 15:43:40|6118.4|6112.4|6118.8|6112.8|6118.8|6112.8|6118.4|6112.4|10
1623858230000|2021-06-16 15:43:50|6117.7|6111.7|6118.8|6112.8|6118.8|6112.8|6117.7|6111.7|22
1623858240000|2021-06-16 15:44:00|6118.9|6112.9|6114.8|6108.8|6119.3|6113.3|6114.8|6108.8|15
1623858250000|2021-06-16 15:44:10|6115.2|6109.2|6115.6|6109.6|6115.6|6109.6|6115.2|6109.2|3
1623858260000|2021-06-16 15:44:20|||||||||4
1623858270000|2021-06-16 15:44:30|6114.7|6108.7|6115.6|6109.6|6115.6|6109.6|6114.7|6108.7|3
1623858290000|2021-06-16 15:44:50|6115.3|6109.3|6114.9|6108.9|6115.3|6109.3|6114.9|6108.9|2
1623858300000|2021-06-16 15:45:00|6114.3|6108.3|6109.3|6103.3|6115.2|6109.2|6108.8|6102.8|28
1623858310000|2021-06-16 15:45:10|6109.7|6103.7|6109.2|6103.2|6109.7|6103.7|6108.3|6102.3|6
1623858320000|2021-06-16 15:45:20|6108.6|6102.6|6104.2|6098.2|6109.1|6103.1|6104.2|6098.2|15
1623858330000|2021-06-16 15:45:30|6104.4|6098.4|6105.7|6099.7|6107.4|6101.4|6104.4|6098.4|17
1623858340000|2021-06-16 15:45:40|6105.4|6099.4|6106.4|6100.4|6107.7|6101.7|6105.2|6099.2|21
1623858350000|2021-06-16 15:45:50|6106.2|6100.2|6108.7|6102.7|6109.1|6103.1|6106.2|6100.2|40
1623858360000|2021-06-16 15:46:00|6108.1|6102.1|6108|6102|6110.2|6104.2|6108|6102|14
1623858370000|2021-06-16 15:46:10|6108.5|6102.5|6110.5|6104.5|6110.5|6104.5|6108.5|6102.5|1
1623858380000|2021-06-16 15:46:20|6110.1|6104.1|6113.5|6107.5|6113.5|6107.5|6110|6104|1
1623858390000|2021-06-16 15:46:30|6113.9|6107.9|6114|6108|6114.6|6108.6|6113.9|6107.9|0
1623858400000|2021-06-16 15:46:40|6113.6|6107.6|6115.4|6109.4|6115.4|6109.4|6113.5|6107.5|5
1623858410000|2021-06-16 15:46:50|6116|6110|6117.1|6111.1|6118.2|6112.2|6115.9|6109.9|16
1623858420000|2021-06-16 15:47:00|6117.5|6111.5|6120.1|6114.1|6120.6|6114.6|6117.5|6111.5|5
1623858430000|2021-06-16 15:47:10|6120|6114|6124.1|6118.1|6124.4|6118.4|6120|6114|7
1623858440000|2021-06-16 15:47:20|6124|6118|6121.3|6115.3|6124.1|6118.1|6121.3|6115.3|1
1623858450000|2021-06-16 15:47:30|6120.3|6114.3|6123.6|6117.6|6123.6|6117.6|6120.3|6114.3|5
1623858460000|2021-06-16 15:47:40|6123.7|6117.7|6125|6119|6125.5|6119.5|6123.6|6117.6|2
1623858470000|2021-06-16 15:47:50|6124.5|6118.5|6126|6120|6126.1|6120.1|6123.5|6117.5|4
1623858480000|2021-06-16 15:48:00|6125.5|6119.5|6123.7|6117.7|6126.1|6120.1|6123.3|6117.3|10
1623858490000|2021-06-16 15:48:10|6123.2|6117.2|6121.5|6115.5|6123.2|6117.2|6121.5|6115.5|3
1623858500000|2021-06-16 15:48:20|6122.2|6116.2|6123|6117|6123|6117|6122.2|6116.2|3
1623858510000|2021-06-16 15:48:30|6122.6|6116.6|6128|6122|6128|6122|6122.2|6116.2|12
1623858520000|2021-06-16 15:48:40|6127.9|6121.9|6129|6123|6129.2|6123.2|6126.7|6120.7|12
1623858530000|2021-06-16 15:48:50|6128.9|6122.9|6127.9|6121.9|6128.9|6122.9|6127.9|6121.9|1
1623858540000|2021-06-16 15:49:00|6127.5|6121.5|6125.1|6119.1|6128.5|6122.5|6125.1|6119.1|11
1623858550000|2021-06-16 15:49:10|6124.6|6118.6|6122.2|6116.2|6124.6|6118.6|6120.7|6114.7|14
1623858560000|2021-06-16 15:49:20|6121.8|6115.8|6126|6120|6126|6120|6121.8|6115.8|10
1623858570000|2021-06-16 15:49:30|6125.7|6119.7|6123.7|6117.7|6126.3|6120.3|6123.5|6117.5|8
1623858580000|2021-06-16 15:49:40|6123.2|6117.2|6122.8|6116.8|6123.3|6117.3|6122.8|6116.8|1
1623858590000|2021-06-16 15:49:50|6122.4|6116.4|6118.8|6112.8|6122.4|6116.4|6118.8|6112.8|1
1623858600000|2021-06-16 15:50:00|6119.2|6113.2|6118.7|6112.7|6120.7|6114.7|6118.7|6112.7|8
1623858610000|2021-06-16 15:50:10|6118.5|6112.5|6121.9|6115.9|6122.4|6116.4|6118.2|6112.2|8
1623858620000|2021-06-16 15:50:20|6123|6117|6125.4|6119.4|6125.5|6119.5|6122.7|6116.7|7
1623858630000|2021-06-16 15:50:30|6125|6119|6126.7|6120.7|6126.7|6120.7|6124.7|6118.7|3
1623858640000|2021-06-16 15:50:40|6126.2|6120.2|6126|6120|6126.2|6120.2|6126|6120|13
1623858650000|2021-06-16 15:50:50|6126.2|6120.2|6126|6120|6126.2|6120.2|6126|6120|1
1623858660000|2021-06-16 15:51:00|6125.9|6119.9|6128.3|6122.3|6128.3|6122.3|6124.5|6118.5|7
1623858670000|2021-06-16 15:51:10|6128.7|6122.7|6129.3|6123.3|6130.8|6124.8|6128.7|6122.7|5
1623858680000|2021-06-16 15:51:20|6128.8|6122.8|6127.7|6121.7|6128.8|6122.8|6127.4|6121.4|2
1623858690000|2021-06-16 15:51:30|6127.8|6121.8|6127.8|6121.8|6127.8|6121.8|6127.8|6121.8|0
1623858700000|2021-06-16 15:51:40|6127.9|6121.9|6125.7|6119.7|6127.9|6121.9|6125.7|6119.7|5
1623858710000|2021-06-16 15:51:50|6125.5|6119.5|6121|6115|6126.4|6120.4|6121|6115|9
1623858720000|2021-06-16 15:52:00|6121.4|6115.4|6123.9|6117.9|6123.9|6117.9|6121.4|6115.4|2
1623858730000|2021-06-16 15:52:10|6123|6117|6121.3|6115.3|6123.4|6117.4|6121.3|6115.3|6
1623858740000|2021-06-16 15:52:20|6120.4|6114.4|6119.9|6113.9|6120.9|6114.9|6119.9|6113.9|4
1623858750000|2021-06-16 15:52:30|6119.8|6113.8|6120.8|6114.8|6121.7|6115.7|6119.8|6113.8|8
1623858760000|2021-06-16 15:52:40|6120.4|6114.4|6123.6|6117.6|6123.6|6117.6|6119.9|6113.9|9
1623858770000|2021-06-16 15:52:50|6123.5|6117.5|6123|6117|6124.1|6118.1|6122.9|6116.9|7
1623858780000|2021-06-16 15:53:00|6124.4|6118.4|6127.2|6121.2|6127.8|6121.8|6124.4|6118.4|6
1623858790000|2021-06-16 15:53:10|6127.8|6121.8|6125.8|6119.8|6127.8|6121.8|6125.8|6119.8|1
1623858800000|2021-06-16 15:53:20|6125.4|6119.4|6125.3|6119.3|6125.8|6119.8|6124.3|6118.3|1
1623858810000|2021-06-16 15:53:30|6125.4|6119.4|6125.5|6119.5|6125.5|6119.5|6124.7|6118.7|2
1623858820000|2021-06-16 15:53:40|6125.1|6119.1|6124.9|6118.9|6125.3|6119.3|6124.9|6118.9|1
1623858830000|2021-06-16 15:53:50|6124.5|6118.5|6124.5|6118.5|6124.5|6118.5|6124.4|6118.4|0
1623858840000|2021-06-16 15:54:00|6124.4|6118.4|6122.4|6116.4|6124.4|6118.4|6121.4|6115.4|9
1623858850000|2021-06-16 15:54:10|6122.3|6116.3|6121.4|6115.4|6122.5|6116.5|6121.4|6115.4|0
1623858860000|2021-06-16 15:54:20|6121.8|6115.8|6122.4|6116.4|6122.8|6116.8|6121.3|6115.3|4
1623858870000|2021-06-16 15:54:30|6122.3|6116.3|6124.5|6118.5|6124.5|6118.5|6121.9|6115.9|11
1623858880000|2021-06-16 15:54:40|6123|6117|6122.3|6116.3|6123|6117|6121.9|6115.9|9
1623858890000|2021-06-16 15:54:50|6122.7|6116.7|6123.3|6117.3|6123.3|6117.3|6122.7|6116.7|13
1623858900000|2021-06-16 15:55:00|6123.2|6117.2|6122.6|6116.6|6123.2|6117.2|6120.8|6114.8|28
1623858910000|2021-06-16 15:55:10|6124.6|6118.6|6124.7|6118.7|6124.7|6118.7|6122.7|6116.7|9
1623858920000|2021-06-16 15:55:20|6124.2|6118.2|6121.4|6115.4|6125.2|6119.2|6121.4|6115.4|13
1623858930000|2021-06-16 15:55:30|6121.1|6115.1|6122.6|6116.6|6123.1|6117.1|6121.1|6115.1|9
1623858940000|2021-06-16 15:55:40|6122.4|6116.4|6120.8|6114.8|6122.8|6116.8|6120.3|6114.3|51
1623858950000|2021-06-16 15:55:50|6120.6|6114.6|6119|6113|6121.2|6115.2|6119|6113|10
1623858960000|2021-06-16 15:56:00|6118.6|6112.6|6118.1|6112.1|6118.6|6112.6|6115.5|6109.5|16
1623858970000|2021-06-16 15:56:10|6117.3|6111.3|6118.9|6112.9|6118.9|6112.9|6117.3|6111.3|52
1623858980000|2021-06-16 15:56:20|6119.3|6113.3|6117.8|6111.8|6119.3|6113.3|6117.8|6111.8|2
1623858990000|2021-06-16 15:56:30|6117.4|6111.4|6117.8|6111.8|6117.9|6111.9|6117.4|6111.4|0
1623859000000|2021-06-16 15:56:40|6117.9|6111.9|6118.3|6112.3|6118.4|6112.4|6117.9|6111.9|0
1623859010000|2021-06-16 15:56:50|6118.7|6112.7|6119|6113|6119.5|6113.5|6117.1|6111.1|14
1623859020000|2021-06-16 15:57:00|6115.5|6109.5|6112.5|6106.5|6115.5|6109.5|6112.2|6106.2|13
1623859030000|2021-06-16 15:57:10|6112.2|6106.2|6115.9|6109.9|6115.9|6109.9|6112|6106|6
1623859040000|2021-06-16 15:57:20|6115.8|6109.8|6116.8|6110.8|6118.2|6112.2|6114.7|6108.7|20
1623859050000|2021-06-16 15:57:30|6117.3|6111.3|6119|6113|6119|6113|6116.8|6110.8|4
1623859060000|2021-06-16 15:57:40|6119.4|6113.4|6120.6|6114.6|6121.2|6115.2|6119.4|6113.4|6
1623859070000|2021-06-16 15:57:50|6118.7|6112.7|6118.9|6112.9|6119.7|6113.7|6118.7|6112.7|6
1623859080000|2021-06-16 15:58:00|6118.8|6112.8|6119.3|6113.3|6119.3|6113.3|6118.2|6112.2|9
1623859090000|2021-06-16 15:58:10|6118.9|6112.9|6122.2|6116.2|6122.2|6116.2|6118.9|6112.9|5
1623859100000|2021-06-16 15:58:20|6122.3|6116.3|6124.3|6118.3|6125|6119|6122.3|6116.3|4
1623859110000|2021-06-16 15:58:30|6124|6118|6123.8|6117.8|6124.7|6118.7|6121.8|6115.8|30
1623859120000|2021-06-16 15:58:40|6122.9|6116.9|6122.8|6116.8|6122.9|6116.9|6122.7|6116.7|0
1623859130000|2021-06-16 15:58:50|6122.7|6116.7|6122.8|6116.8|6122.8|6116.8|6122.7|6116.7|0
1623859140000|2021-06-16 15:59:00|6122.9|6116.9|6128.2|6122.2|6128.2|6122.2|6122.9|6116.9|11
1623859150000|2021-06-16 15:59:10|6128.7|6122.7|6129|6123|6129|6123|6128.2|6122.2|6
1623859160000|2021-06-16 15:59:20|6128.7|6122.7|6125.2|6119.2|6128.7|6122.7|6125.2|6119.2|9
1623859170000|2021-06-16 15:59:30|6126.2|6120.2|6126.2|6120.2|6126.5|6120.5|6126|6120|0
1623859180000|2021-06-16 15:59:40|6126|6120|6122.3|6116.3|6126|6120|6122.3|6116.3|1
1623859190000|2021-06-16 15:59:50|6121.8|6115.8|6122.3|6116.3|6122.3|6116.3|6121.8|6115.8|0
1623859200000|2021-06-16 16:00:00|6124|6118|6121|6115|6124|6118|6121|6115|8
1623859210000|2021-06-16 16:00:10|6120.4|6114.4|6119.8|6113.8|6120.9|6114.9|6119|6113|8
1623859220000|2021-06-16 16:00:20|6116.9|6110.9|6116.8|6110.8|6117.7|6111.7|6116.3|6110.3|13
1623859230000|2021-06-16 16:00:30|6117.6|6111.6|6120.3|6114.3|6120.3|6114.3|6117.2|6111.2|2
1623859240000|2021-06-16 16:00:40|6119.9|6113.9|6119.4|6113.4|6119.9|6113.9|6119.4|6113.4|0
1623859250000|2021-06-16 16:00:50|6119.9|6113.9|6119|6113|6119.9|6113.9|6118.5|6112.5|1
1623859260000|2021-06-16 16:01:00|6118.5|6112.5|6123.5|6117.5|6123.5|6117.5|6118.5|6112.5|29
1623859270000|2021-06-16 16:01:10|6123.9|6117.9|6126.5|6120.5|6126.8|6120.8|6123.9|6117.9|7
1623859280000|2021-06-16 16:01:20|6126.1|6120.1|6125.9|6119.9|6126.9|6120.9|6124.9|6118.9|6
1623859290000|2021-06-16 16:01:30|6125.5|6119.5|6125.9|6119.9|6125.9|6119.9|6125|6119|1
1623859300000|2021-06-16 16:01:40|6125.5|6119.5|6123.5|6117.5|6125.5|6119.5|6123.1|6117.1|2
1623859310000|2021-06-16 16:01:50|6123.6|6117.6|6123|6117|6124.1|6118.1|6123|6117|8
1623859320000|2021-06-16 16:02:00|6123.3|6117.3|6123.9|6117.9|6124.1|6118.1|6123.1|6117.1|15
1623859330000|2021-06-16 16:02:10|6123.4|6117.4|6123|6117|6123.4|6117.4|6122.9|6116.9|2
1623859340000|2021-06-16 16:02:20|6122.9|6116.9|6119.4|6113.4|6122.9|6116.9|6119.4|6113.4|5
1623859350000|2021-06-16 16:02:30|6118.9|6112.9|6118.9|6112.9|6119.3|6113.3|6118.9|6112.9|3
1623859360000|2021-06-16 16:02:40|6116.9|6110.9|6116.9|6110.9|6117.3|6111.3|6116.9|6110.9|5
1623859370000|2021-06-16 16:02:50|6118.2|6112.2|6119.3|6113.3|6119.3|6113.3|6117.3|6111.3|4
1623859380000|2021-06-16 16:03:00|6119.9|6113.9|6120.3|6114.3|6121.4|6115.4|6119.5|6113.5|8
1623859390000|2021-06-16 16:03:10|6120.8|6114.8|6120.8|6114.8|6120.8|6114.8|6120.8|6114.8|1
1623859400000|2021-06-16 16:03:20|6121.2|6115.2|6121.2|6115.2|6121.2|6115.2|6121.2|6115.2|2
1623859410000|2021-06-16 16:03:30|6121.6|6115.6|6119.8|6113.8|6121.6|6115.6|6119.4|6113.4|4
1623859420000|2021-06-16 16:03:40|6119.9|6113.9|6119.4|6113.4|6119.9|6113.9|6119.4|6113.4|5
1623859430000|2021-06-16 16:03:50|6119|6113|6116.5|6110.5|6119|6113|6116.5|6110.5|7
1623859440000|2021-06-16 16:04:00|6116.2|6110.2|6115.4|6109.4|6116.2|6110.2|6114.5|6108.5|10
1623859450000|2021-06-16 16:04:10|6115.3|6109.3|6115.3|6109.3|6115.3|6109.3|6115.3|6109.3|2
1623859460000|2021-06-16 16:04:20|6114.9|6108.9|6112.7|6106.7|6114.9|6108.9|6112.5|6106.5|4
1623859470000|2021-06-16 16:04:30|6112.9|6106.9|6111.2|6105.2|6112.9|6106.9|6111.2|6105.2|3
1623859480000|2021-06-16 16:04:40|6111.5|6105.5|6107.9|6101.9|6111.5|6105.5|6107.9|6101.9|18
1623859490000|2021-06-16 16:04:50|6108.4|6102.4|6107.4|6101.4|6109.4|6103.4|6107.4|6101.4|2
1623859500000|2021-06-16 16:05:00|6106.9|6100.9|6107.4|6101.4|6107.9|6101.9|6105.3|6099.3|11
1623859510000|2021-06-16 16:05:10|6106.5|6100.5|6103.9|6097.9|6106.5|6100.5|6103.9|6097.9|9
1623859520000|2021-06-16 16:05:20|6104.4|6098.4|6104.2|6098.2|6104.4|6098.4|6104|6098|25
1623859530000|2021-06-16 16:05:30|6104.5|6098.5|6103.4|6097.4|6104.5|6098.5|6103.4|6097.4|5
1623859540000|2021-06-16 16:05:40|6103.3|6097.3|6102.9|6096.9|6103.3|6097.3|6102.9|6096.9|0
1623859550000|2021-06-16 16:05:50|6102.4|6096.4|6105.3|6099.3|6105.3|6099.3|6102.4|6096.4|2
1623859560000|2021-06-16 16:06:00|6106.3|6100.3|6107.9|6101.9|6109.4|6103.4|6105.9|6099.9|13
1623859570000|2021-06-16 16:06:10|6107.8|6101.8|6103.4|6097.4|6107.8|6101.8|6101.8|6095.8|6
1623859580000|2021-06-16 16:06:20|6103.9|6097.9|6103.3|6097.3|6103.9|6097.9|6102.9|6096.9|1
1623859590000|2021-06-16 16:06:30|6103.2|6097.2|6104|6098|6104|6098|6103.2|6097.2|5
1623859600000|2021-06-16 16:06:40|6104.3|6098.3|6104|6098|6104.5|6098.5|6104|6098|6
1623859610000|2021-06-16 16:06:50|6103.4|6097.4|6102.6|6096.6|6103.4|6097.4|6102.6|6096.6|10
1623859620000|2021-06-16 16:07:00|6102.7|6096.7|6104.7|6098.7|6105.1|6099.1|6101.6|6095.6|15
1623859630000|2021-06-16 16:07:10|6104.9|6098.9|6105.2|6099.2|6105.2|6099.2|6104.9|6098.9|3
1623859640000|2021-06-16 16:07:20|6104.9|6098.9|6104.6|6098.6|6106.2|6100.2|6104.6|6098.6|114
1623859650000|2021-06-16 16:07:30|6104.5|6098.5|6104.6|6098.6|6104.6|6098.6|6104.5|6098.5|3
1623859660000|2021-06-16 16:07:40|6104.8|6098.8|6104.6|6098.6|6104.8|6098.8|6104.6|6098.6|6
1623859670000|2021-06-16 16:07:50|6104|6098|6105|6099|6105|6099|6104|6098|5
1623859680000|2021-06-16 16:08:00|6104.5|6098.5|6102.4|6096.4|6104.5|6098.5|6101.4|6095.4|6
1623859690000|2021-06-16 16:08:10|6101.7|6095.7|6111.9|6105.9|6111.9|6105.9|6101.7|6095.7|68
1623859700000|2021-06-16 16:08:20|6110.9|6104.9|6112.8|6106.8|6112.8|6106.8|6109.6|6103.6|10
1623859710000|2021-06-16 16:08:30|6112.3|6106.3|6111.1|6105.1|6112.3|6106.3|6111.1|6105.1|3
1623859720000|2021-06-16 16:08:40|6110.6|6104.6|6108.9|6102.9|6111.1|6105.1|6108.9|6102.9|70
1623859730000|2021-06-16 16:08:50|6108|6102|6108|6102|6108|6102|6108|6102|1
1623859740000|2021-06-16 16:09:00|6108.4|6102.4|6106.2|6100.2|6108.9|6102.9|6105.8|6099.8|11
1623859750000|2021-06-16 16:09:10|6105.8|6099.8|6104.6|6098.6|6105.8|6099.8|6103.6|6097.6|56
1623859760000|2021-06-16 16:09:20|6104.5|6098.5|6101.9|6095.9|6104.5|6098.5|6101.6|6095.6|32
1623859770000|2021-06-16 16:09:30|6101.2|6095.2|6101.6|6095.6|6101.9|6095.9|6101.1|6095.1|22
1623859780000|2021-06-16 16:09:40|6101.2|6095.2|6102.6|6096.6|6102.6|6096.6|6101.2|6095.2|0
1623859790000|2021-06-16 16:09:50|6102.7|6096.7|6100.4|6094.4|6103.9|6097.9|6100.4|6094.4|12
1623859800000|2021-06-16 16:10:00|6100.2|6094.2|6100.7|6094.7|6100.7|6094.7|6100.2|6094.2|9
1623859810000|2021-06-16 16:10:10|6100.4|6094.4|6100.7|6094.7|6100.7|6094.7|6100.4|6094.4|6
1623859820000|2021-06-16 16:10:20|6103|6097|6100|6094|6103|6097|6099.6|6093.6|10
1623859830000|2021-06-16 16:10:30|6099.2|6093.2|6102.2|6096.2|6102.6|6096.6|6099.2|6093.2|7
1623859840000|2021-06-16 16:10:40|6102.1|6096.1|6101.2|6095.2|6102.1|6096.1|6101.2|6095.2|0
1623859850000|2021-06-16 16:10:50|6100.7|6094.7|6101.1|6095.1|6101.2|6095.2|6100.6|6094.6|6
1623859860000|2021-06-16 16:11:00|6100.7|6094.7|6101.4|6095.4|6101.5|6095.5|6100.7|6094.7|13
1623859870000|2021-06-16 16:11:10|6101|6095|6100.7|6094.7|6101|6095|6100.7|6094.7|1
1623859880000|2021-06-16 16:11:20|6100.6|6094.6|6100.4|6094.4|6101.6|6095.6|6099.9|6093.9|25
1623859890000|2021-06-16 16:11:30|6100.5|6094.5|6101.9|6095.9|6101.9|6095.9|6100.5|6094.5|1
1623859900000|2021-06-16 16:11:40|6101.4|6095.4|6101.3|6095.3|6101.4|6095.4|6100.6|6094.6|0
1623859910000|2021-06-16 16:11:50|6101|6095|6110.2|6104.2|6110.2|6104.2|6101|6095|29
1623859920000|2021-06-16 16:12:00|6110.3|6104.3|6104.7|6098.7|6110.3|6104.3|6104.7|6098.7|7
1623859930000|2021-06-16 16:12:10|6104.3|6098.3|6104|6098|6104.3|6098.3|6104|6098|1
1623859940000|2021-06-16 16:12:20|6103.8|6097.8|6103.5|6097.5|6104.1|6098.1|6103.5|6097.5|3
1623859950000|2021-06-16 16:12:30|6101.7|6095.7|6106|6100|6106|6100|6101.3|6095.3|7
1623859960000|2021-06-16 16:12:40|6105.8|6099.8|6106.6|6100.6|6107|6101|6104.5|6098.5|7
1623859970000|2021-06-16 16:12:50|6105.1|6099.1|6103.7|6097.7|6105.2|6099.2|6103.7|6097.7|8
1623859980000|2021-06-16 16:13:00|6103.6|6097.6|6100.5|6094.5|6103.6|6097.6|6100.5|6094.5|5
1623859990000|2021-06-16 16:13:10|6100.8|6094.8|6100|6094|6100.8|6094.8|6099.5|6093.5|18
1623860000000|2021-06-16 16:13:20|6100.1|6094.1|6107.4|6101.4|6109.3|6103.3|6100.1|6094.1|18
1623860010000|2021-06-16 16:13:30|6107.5|6101.5|6111.9|6105.9|6113.4|6107.4|6106.4|6100.4|31
1623860020000|2021-06-16 16:13:40|6111.8|6105.8|6111.3|6105.3|6111.9|6105.9|6111.3|6105.3|0
1623860030000|2021-06-16 16:13:50|6111|6105|6110.5|6104.5|6111|6105|6110.5|6104.5|0
1623860040000|2021-06-16 16:14:00|6109.2|6103.2|6106.2|6100.2|6109.2|6103.2|6106.2|6100.2|6
1623860050000|2021-06-16 16:14:10|6105|6099|6104.9|6098.9|6105.7|6099.7|6104.5|6098.5|11
1623860060000|2021-06-16 16:14:20|6103.9|6097.9|6104.4|6098.4|6104.4|6098.4|6103.9|6097.9|5
1623860070000|2021-06-16 16:14:30|6104.5|6098.5|6103.4|6097.4|6104.5|6098.5|6103.4|6097.4|2
1623860080000|2021-06-16 16:14:40|6103.5|6097.5|6100.9|6094.9|6103.5|6097.5|6100.9|6094.9|4
1623860090000|2021-06-16 16:14:50|6100.8|6094.8|6098.5|6092.5|6100.8|6094.8|6098.5|6092.5|4
1623860100000|2021-06-16 16:15:00|6096.9|6090.9|6096.9|6090.9|6097.8|6091.8|6096.2|6090.2|22
1623860110000|2021-06-16 16:15:10|6096.8|6090.8|6096.8|6090.8|6097.4|6091.4|6096.8|6090.8|14
1623860120000|2021-06-16 16:15:20|6096.9|6090.9|6098.3|6092.3|6098.4|6092.4|6096.4|6090.4|31
1623860130000|2021-06-16 16:15:30|6097.8|6091.8|6096.9|6090.9|6097.8|6091.8|6096.9|6090.9|37
1623860140000|2021-06-16 16:15:40|6097.3|6091.3|6096.4|6090.4|6097.3|6091.3|6096.4|6090.4|9
1623860150000|2021-06-16 16:15:50|6096.9|6090.9|6097.5|6091.5|6097.9|6091.9|6096.6|6090.6|6
1623860160000|2021-06-16 16:16:00|6097.4|6091.4|6098.5|6092.5|6099|6093|6097.1|6091.1|20
1623860170000|2021-06-16 16:16:10|6098.1|6092.1|6099.2|6093.2|6099.2|6093.2|6098.1|6092.1|3
1623860180000|2021-06-16 16:16:20|6099.6|6093.6|6100.1|6094.1|6100.1|6094.1|6099.2|6093.2|5
1623860190000|2021-06-16 16:16:30|6100|6094|6098.3|6092.3|6100|6094|6097.3|6091.3|3
1623860200000|2021-06-16 16:16:40|6097.5|6091.5|6096.3|6090.3|6097.8|6091.8|6096|6090|10
1623860210000|2021-06-16 16:16:50|6096.7|6090.7|6096.1|6090.1|6096.7|6090.7|6096.1|6090.1|13
1623860220000|2021-06-16 16:17:00|6095.7|6089.7|6095.7|6089.7|6096|6090|6095.2|6089.2|22
1623860230000|2021-06-16 16:17:10|6096.2|6090.2|6096.1|6090.1|6097.7|6091.7|6096.1|6090.1|16
1623860240000|2021-06-16 16:17:20|6095.7|6089.7|6095.7|6089.7|6095.7|6089.7|6095.7|6089.7|1
1623860250000|2021-06-16 16:17:30|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|0
1623860260000|2021-06-16 16:17:40|6096.1|6090.1|6097.6|6091.6|6097.6|6091.6|6096.1|6090.1|16
1623860270000|2021-06-16 16:17:50|6099.6|6093.6|6099.5|6093.5|6099.6|6093.6|6099.1|6093.1|18
1623860280000|2021-06-16 16:18:00|6099.2|6093.2|6098.5|6092.5|6099.2|6093.2|6097.8|6091.8|5
1623860290000|2021-06-16 16:18:10|6098.3|6092.3|6101.3|6095.3|6101.3|6095.3|6098|6092|3
1623860300000|2021-06-16 16:18:20|6101.5|6095.5|6101.6|6095.6|6101.6|6095.6|6101.5|6095.5|5
1623860310000|2021-06-16 16:18:30|6102|6096|6101.5|6095.5|6102|6096|6101.5|6095.5|0
1623860320000|2021-06-16 16:18:40|6101.3|6095.3|6101|6095|6101.3|6095.3|6101|6095|3
1623860330000|2021-06-16 16:18:50|6100.6|6094.6|6099.9|6093.9|6100.6|6094.6|6099.9|6093.9|3
1623860340000|2021-06-16 16:19:00|6099.1|6093.1|6093.5|6087.5|6099.1|6093.1|6093.4|6087.4|11
1623860350000|2021-06-16 16:19:10|6093.4|6087.4|6093.1|6087.1|6093.4|6087.4|6093|6087|1
1623860360000|2021-06-16 16:19:20|6093|6087|6093.1|6087.1|6093.4|6087.4|6092.3|6086.3|9
1623860370000|2021-06-16 16:19:30|||||||||2
1623860380000|2021-06-16 16:19:40|6094.3|6088.3|6095.1|6089.1|6095.1|6089.1|6094.3|6088.3|12
1623860390000|2021-06-16 16:19:50|6095|6089|6093.6|6087.6|6095|6089|6093.6|6087.6|0
1623860400000|2021-06-16 16:20:00|6093.1|6087.1|6091.9|6085.9|6093.1|6087.1|6091.2|6085.2|9
1623860410000|2021-06-16 16:20:10|6091.4|6085.4|6092.9|6086.9|6093|6087|6091.4|6085.4|4
1623860420000|2021-06-16 16:20:20|6093|6087|6089.8|6083.8|6093|6087|6089.8|6083.8|8
1623860430000|2021-06-16 16:20:30|6089|6083|6089.8|6083.8|6089.8|6083.8|6088.8|6082.8|6
1623860440000|2021-06-16 16:20:40|6089.7|6083.7|6089.4|6083.4|6089.9|6083.9|6088.8|6082.8|2
1623860450000|2021-06-16 16:20:50|6089.8|6083.8|6088.8|6082.8|6089.8|6083.8|6088.8|6082.8|1
1623860460000|2021-06-16 16:21:00|6087.8|6081.8|6087.4|6081.4|6087.9|6081.9|6087|6081|18
1623860470000|2021-06-16 16:21:10|6086.1|6080.1|6085.2|6079.2|6086.6|6080.6|6085.2|6079.2|20
1623860480000|2021-06-16 16:21:20|6084.9|6078.9|6085.5|6079.5|6085.5|6079.5|6084.9|6078.9|6
1623860490000|2021-06-16 16:21:30|6084.6|6078.6|6086.1|6080.1|6086.5|6080.5|6084.6|6078.6|6
1623860500000|2021-06-16 16:21:40|6085.6|6079.6|6085.6|6079.6|6085.7|6079.7|6084.5|6078.5|7
1623860510000|2021-06-16 16:21:50|6085.5|6079.5|6086.9|6080.9|6087.2|6081.2|6085.5|6079.5|7
1623860520000|2021-06-16 16:22:00|6087.3|6081.3|6084.8|6078.8|6087.3|6081.3|6084.8|6078.8|24
1623860530000|2021-06-16 16:22:10|6085.3|6079.3|6085.1|6079.1|6085.9|6079.9|6085.1|6079.1|13
1623860540000|2021-06-16 16:22:20|6085.5|6079.5|6085.5|6079.5|6085.5|6079.5|6085.5|6079.5|1
1623860550000|2021-06-16 16:22:30|6085.7|6079.7|6085.6|6079.6|6086.3|6080.3|6085.5|6079.5|16
1623860560000|2021-06-16 16:22:40|6085.7|6079.7|6083.2|6077.2|6085.7|6079.7|6083.2|6077.2|27
1623860570000|2021-06-16 16:22:50|6083.6|6077.6|6083.2|6077.2|6084.6|6078.6|6083.2|6077.2|20
1623860580000|2021-06-16 16:23:00|6083.6|6077.6|6083.2|6077.2|6083.8|6077.8|6083.2|6077.2|17
1623860590000|2021-06-16 16:23:10|6083.6|6077.6|6083.2|6077.2|6083.7|6077.7|6083.2|6077.2|5
1623860600000|2021-06-16 16:23:20|6082.6|6076.6|6079.3|6073.3|6082.6|6076.6|6079|6073|27
1623860610000|2021-06-16 16:23:30|6077.8|6071.8|6080|6074|6080.3|6074.3|6077.8|6071.8|25
1623860620000|2021-06-16 16:23:40|6080.4|6074.4|6080.4|6074.4|6080.4|6074.4|6080|6074|1
1623860630000|2021-06-16 16:23:50|6080|6074|6082.6|6076.6|6082.9|6076.9|6080|6074|4
1623860640000|2021-06-16 16:24:00|6083|6077|6086.7|6080.7|6087.3|6081.3|6083|6077|29
1623860650000|2021-06-16 16:24:10|6086.3|6080.3|6086.3|6080.3|6087.1|6081.1|6085.8|6079.8|8
1623860660000|2021-06-16 16:24:20|6086.4|6080.4|6086.4|6080.4|6087.3|6081.3|6086.4|6080.4|0
1623860670000|2021-06-16 16:24:30|6086.3|6080.3|6085.9|6079.9|6086.3|6080.3|6085.8|6079.8|5
1623860680000|2021-06-16 16:24:40|6085.6|6079.6|6087.3|6081.3|6087.3|6081.3|6085.6|6079.6|3
1623860690000|2021-06-16 16:24:50|6087.2|6081.2|6087.3|6081.3|6087.8|6081.8|6085.8|6079.8|7
1623860700000|2021-06-16 16:25:00|6086.8|6080.8|6085.4|6079.4|6086.8|6080.8|6085.4|6079.4|19
1623860710000|2021-06-16 16:25:10|6081.6|6075.6|6083.8|6077.8|6083.8|6077.8|6081.6|6075.6|6
1623860720000|2021-06-16 16:25:20|6083.7|6077.7|6082.6|6076.6|6083.7|6077.7|6081.6|6075.6|0
1623860730000|2021-06-16 16:25:30|6082.2|6076.2|6081.7|6075.7|6082.7|6076.7|6081.6|6075.6|0
1623860740000|2021-06-16 16:25:40|6082.1|6076.1|6081.4|6075.4|6082.1|6076.1|6081.3|6075.3|0
1623860750000|2021-06-16 16:25:50|6081.8|6075.8|6082.3|6076.3|6082.3|6076.3|6080.2|6074.2|7
1623860760000|2021-06-16 16:26:00|6082.7|6076.7|6080.6|6074.6|6083.2|6077.2|6080.6|6074.6|4
1623860770000|2021-06-16 16:26:10|6081.6|6075.6|6081.7|6075.7|6081.7|6075.7|6081.2|6075.2|4
1623860780000|2021-06-16 16:26:20|6082|6076|6081.1|6075.1|6082.6|6076.6|6081.1|6075.1|6
1623860790000|2021-06-16 16:26:30|6081.5|6075.5|6081.3|6075.3|6081.5|6075.5|6080.6|6074.6|2
1623860800000|2021-06-16 16:26:40|6081.6|6075.6|6083.5|6077.5|6083.5|6077.5|6081.6|6075.6|2
1623860810000|2021-06-16 16:26:50|6084|6078|6086.1|6080.1|6086.2|6080.2|6084|6078|2
1623860820000|2021-06-16 16:27:00|6085.7|6079.7|6083.7|6077.7|6085.8|6079.8|6083|6077|13
1623860830000|2021-06-16 16:27:10|6083.6|6077.6|6081.6|6075.6|6083.6|6077.6|6081.6|6075.6|3
1623860840000|2021-06-16 16:27:20|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|6082.6|6076.6|7
1623860850000|2021-06-16 16:27:30|6083.2|6077.2|6082.6|6076.6|6083.2|6077.2|6082.6|6076.6|0
1623860860000|2021-06-16 16:27:40|6082.7|6076.7|6083.4|6077.4|6083.4|6077.4|6082.2|6076.2|2
1623860870000|2021-06-16 16:27:50|6083.9|6077.9|6085.9|6079.9|6085.9|6079.9|6083.8|6077.8|1
1623860880000|2021-06-16 16:28:00|6084.9|6078.9|6086.3|6080.3|6086.3|6080.3|6084.8|6078.8|5
1623860890000|2021-06-16 16:28:10|6086.4|6080.4|6086.3|6080.3|6086.4|6080.4|6086.2|6080.2|3
1623860900000|2021-06-16 16:28:20|6086.4|6080.4|6088.4|6082.4|6088.4|6082.4|6086.4|6080.4|4
1623860910000|2021-06-16 16:28:30|6089|6083|6086.4|6080.4|6089|6083|6086.4|6080.4|3
1623860920000|2021-06-16 16:28:40|6086|6080|6088.9|6082.9|6090|6084|6086|6080|17
1623860930000|2021-06-16 16:28:50|6088.4|6082.4|6087.9|6081.9|6088.9|6082.9|6085.9|6079.9|11
1623860940000|2021-06-16 16:29:00|6087.8|6081.8|6084.7|6078.7|6087.8|6081.8|6083.1|6077.1|10
1623860950000|2021-06-16 16:29:10|6084.2|6078.2|6083.7|6077.7|6084.2|6078.2|6083.7|6077.7|11
1623860960000|2021-06-16 16:29:20|6083.3|6077.3|6083.8|6077.8|6084.7|6078.7|6083.1|6077.1|9
1623860970000|2021-06-16 16:29:30|6084.2|6078.2|6083.8|6077.8|6084.2|6078.2|6083.8|6077.8|0
1623860980000|2021-06-16 16:29:40|6083.7|6077.7|6083.2|6077.2|6083.7|6077.7|6082.7|6076.7|4
1623860990000|2021-06-16 16:29:50|6083.6|6077.6|6082.7|6076.7|6083.6|6077.6|6082.7|6076.7|1
1623861000000|2021-06-16 16:30:00|6081.6|6075.6|6083.7|6077.7|6083.9|6077.9|6081.6|6075.6|13
1623861010000|2021-06-16 16:30:10|6083.8|6077.8|6082.2|6076.2|6084.7|6078.7|6082.2|6076.2|3
1623861020000|2021-06-16 16:30:20|6082.1|6076.1|6080.8|6074.8|6083.3|6077.3|6080.4|6074.4|11
1623861030000|2021-06-16 16:30:30|6080.9|6074.9|6083.8|6077.8|6084.4|6078.4|6080.9|6074.9|4
1623861040000|2021-06-16 16:30:40|6085.8|6079.8|6085.3|6079.3|6085.8|6079.8|6084.9|6078.9|9
1623861050000|2021-06-16 16:30:50|6085.8|6079.8|6086.9|6080.9|6086.9|6080.9|6085.8|6079.8|2
1623861060000|2021-06-16 16:31:00|6086.4|6080.4|6084.2|6078.2|6086.9|6080.9|6083.7|6077.7|9
1623861070000|2021-06-16 16:31:10|6084.1|6078.1|6082.7|6076.7|6084.1|6078.1|6082.7|6076.7|2
1623861080000|2021-06-16 16:31:20|6083.1|6077.1|6084.2|6078.2|6084.2|6078.2|6082.7|6076.7|1
1623861090000|2021-06-16 16:31:30|6086.2|6080.2|6089.2|6083.2|6090.8|6084.8|6086.2|6080.2|48
1623861100000|2021-06-16 16:31:40|6088.7|6082.7|6085.4|6079.4|6089.2|6083.2|6084.9|6078.9|7
1623861110000|2021-06-16 16:31:50|6085.8|6079.8|6085.9|6079.9|6086.9|6080.9|6085.8|6079.8|3
1623861120000|2021-06-16 16:32:00|6086.3|6080.3|6085.3|6079.3|6086.3|6080.3|6085.3|6079.3|4
1623861130000|2021-06-16 16:32:10|6080.3|6074.3|6078.9|6072.9|6080.8|6074.8|6078.8|6072.8|9
1623861140000|2021-06-16 16:32:20|6078.4|6072.4|6074.7|6068.7|6078.8|6072.8|6074.7|6068.7|9
1623861150000|2021-06-16 16:32:30|6074.8|6068.8|6078.3|6072.3|6078.3|6072.3|6074.7|6068.7|18
1623861160000|2021-06-16 16:32:40|6077.9|6071.9|6081.2|6075.2|6081.3|6075.3|6077.9|6071.9|8
1623861170000|2021-06-16 16:32:50|6080.7|6074.7|6078.9|6072.9|6080.9|6074.9|6078.3|6072.3|6
1623861180000|2021-06-16 16:33:00|6078.8|6072.8|6079|6073|6079|6073|6078.3|6072.3|7
1623861190000|2021-06-16 16:33:10|6079.1|6073.1|6079.8|6073.8|6079.9|6073.9|6079.1|6073.1|0
1623861200000|2021-06-16 16:33:20|6079.4|6073.4|6078.9|6072.9|6079.4|6073.4|6078.9|6072.9|1
1623861210000|2021-06-16 16:33:30|6079.3|6073.3|6078.4|6072.4|6079.3|6073.3|6078.4|6072.4|1
1623861220000|2021-06-16 16:33:40|6078.8|6072.8|6082|6076|6082.1|6076.1|6078.8|6072.8|4
1623861230000|2021-06-16 16:33:50|6081.6|6075.6|6081.6|6075.6|6082|6076|6081.5|6075.5|2
1623861240000|2021-06-16 16:34:00|6081.5|6075.5|6082.9|6076.9|6082.9|6076.9|6080.5|6074.5|4
1623861250000|2021-06-16 16:34:10|6084.1|6078.1|6084.7|6078.7|6085|6079|6084.1|6078.1|4
1623861260000|2021-06-16 16:34:20|6084.9|6078.9|6084|6078|6084.9|6078.9|6083|6077|3
1623861270000|2021-06-16 16:34:30|6083.5|6077.5|6084.5|6078.5|6085.2|6079.2|6083.2|6077.2|11
1623861280000|2021-06-16 16:34:40|6084|6078|6083.8|6077.8|6084|6078|6083.2|6077.2|0
1623861290000|2021-06-16 16:34:50|6083.6|6077.6|6082.3|6076.3|6083.6|6077.6|6082.3|6076.3|2
1623861300000|2021-06-16 16:35:00|6081.9|6075.9|6080.8|6074.8|6082.7|6076.7|6080.8|6074.8|5
1623861310000|2021-06-16 16:35:10|6080.2|6074.2|6078.6|6072.6|6080.2|6074.2|6078.5|6072.5|11
1623861320000|2021-06-16 16:35:20|6077.6|6071.6|6078.1|6072.1|6078.5|6072.5|6077.6|6071.6|1
1623861330000|2021-06-16 16:35:30|6078.2|6072.2|6078.6|6072.6|6079|6073|6078.2|6072.2|0
1623861340000|2021-06-16 16:35:40|6081.6|6075.6|6081.8|6075.8|6081.8|6075.8|6079|6073|9
1623861350000|2021-06-16 16:35:50|6081.9|6075.9|6083.6|6077.6|6083.6|6077.6|6081.9|6075.9|0
1623861360000|2021-06-16 16:36:00|6084|6078|6084|6078|6084.4|6078.4|6082.9|6076.9|8
1623861370000|2021-06-16 16:36:10|6083.5|6077.5|6084.5|6078.5|6084.5|6078.5|6083.5|6077.5|1
1623861380000|2021-06-16 16:36:20|6083.8|6077.8|6083.3|6077.3|6083.8|6077.8|6082.8|6076.8|6
1623861390000|2021-06-16 16:36:30|6083.8|6077.8|6083.3|6077.3|6083.8|6077.8|6083.3|6077.3|2
1623861400000|2021-06-16 16:36:40|6083.4|6077.4|6083|6077|6083.4|6077.4|6083|6077|1
1623861410000|2021-06-16 16:36:50|6082.9|6076.9|6084.9|6078.9|6084.9|6078.9|6082.9|6076.9|6
1623861420000|2021-06-16 16:37:00|6085|6079|6084.1|6078.1|6085|6079|6083.5|6077.5|6
1623861430000|2021-06-16 16:37:10|6084|6078|6084|6078|6084|6078|6084|6078|2
1623861440000|2021-06-16 16:37:20|6084.1|6078.1|6084|6078|6084.1|6078.1|6084|6078|0
1623861450000|2021-06-16 16:37:30|6083.6|6077.6|6083.5|6077.5|6084|6078|6083.5|6077.5|2
1623861460000|2021-06-16 16:37:40|6083.6|6077.6|6084|6078|6084|6078|6083.6|6077.6|2
1623861470000|2021-06-16 16:37:50|6084.1|6078.1|6085|6079|6085|6079|6084|6078|1
1623861480000|2021-06-16 16:38:00|6084.6|6078.6|6084.5|6078.5|6085|6079|6084|6078|5
1623861490000|2021-06-16 16:38:10|6085.5|6079.5|6085|6079|6085.5|6079.5|6085|6079|4
1623861500000|2021-06-16 16:38:20|6084.9|6078.9|6085.5|6079.5|6085.5|6079.5|6084.6|6078.6|1
1623861510000|2021-06-16 16:38:30|6085|6079|6085|6079|6085|6079|6085|6079|0
1623861520000|2021-06-16 16:38:40|6085.5|6079.5|6085|6079|6085.5|6079.5|6085|6079|0
1623861530000|2021-06-16 16:38:50|6084.6|6078.6|6084.7|6078.7|6084.7|6078.7|6084.6|6078.6|2
1623861540000|2021-06-16 16:39:00|6084.1|6078.1|6083.2|6077.2|6084.1|6078.1|6083.2|6077.2|6
1623861550000|2021-06-16 16:39:10|6084.7|6078.7|6086.1|6080.1|6086.1|6080.1|6084.3|6078.3|6
1623861560000|2021-06-16 16:39:20|6085.7|6079.7|6087.2|6081.2|6087.2|6081.2|6085.2|6079.2|11
1623861570000|2021-06-16 16:39:30|6087.3|6081.3|6087.8|6081.8|6087.8|6081.8|6087.3|6081.3|0
1623861580000|2021-06-16 16:39:40|6087.5|6081.5|6089.4|6083.4|6090.2|6084.2|6087.5|6081.5|11
1623861590000|2021-06-16 16:39:50|6089.3|6083.3|6087|6081|6089.4|6083.4|6087|6081|5
1623861600000|2021-06-16 16:40:00|6087.9|6081.9|6085.7|6079.7|6087.9|6081.9|6085|6079|17
1623861610000|2021-06-16 16:40:10|6086|6080|6084.8|6078.8|6086|6080|6084.7|6078.7|1
1623861620000|2021-06-16 16:40:20|6084.7|6078.7|6085.2|6079.2|6085.5|6079.5|6084.7|6078.7|9
1623861630000|2021-06-16 16:40:30|6085.1|6079.1|6085.5|6079.5|6086.5|6080.5|6085.1|6079.1|8
1623861640000|2021-06-16 16:40:40|6085.4|6079.4|6086|6080|6087.4|6081.4|6084.6|6078.6|13
1623861650000|2021-06-16 16:40:50|6087.7|6081.7|6087.8|6081.8|6088.2|6082.2|6086.5|6080.5|12
1623861660000|2021-06-16 16:41:00|6087.1|6081.1|6088.2|6082.2|6088.6|6082.6|6087|6081|6
1623861670000|2021-06-16 16:41:10|6088.1|6082.1|6088.2|6082.2|6088.3|6082.3|6086.1|6080.1|7
1623861680000|2021-06-16 16:41:20|6087.2|6081.2|6090.7|6084.7|6090.7|6084.7|6087.2|6081.2|17
1623861690000|2021-06-16 16:41:30|6090.6|6084.6|6090.2|6084.2|6090.6|6084.6|6089.6|6083.6|1
1623861700000|2021-06-16 16:41:40|6089.1|6083.1|6089|6083|6090.6|6084.6|6088.8|6082.8|8
1623861710000|2021-06-16 16:41:50|6089.8|6083.8|6090|6084|6090.5|6084.5|6089.8|6083.8|0
1623861720000|2021-06-16 16:42:00|6089.6|6083.6|6088.6|6082.6|6089.8|6083.8|6088.6|6082.6|7
1623861730000|2021-06-16 16:42:10|6089.1|6083.1|6090.2|6084.2|6090.2|6084.2|6088.7|6082.7|2
1623861740000|2021-06-16 16:42:20|6089.8|6083.8|6093|6087|6093.2|6087.2|6089.5|6083.5|13
1623861750000|2021-06-16 16:42:30|6093.2|6087.2|6093.6|6087.6|6093.6|6087.6|6093.1|6087.1|1
1623861760000|2021-06-16 16:42:40|6094.2|6088.2|6095.2|6089.2|6095.2|6089.2|6094.2|6088.2|1
1623861770000|2021-06-16 16:42:50|6095.1|6089.1|6094.7|6088.7|6095.1|6089.1|6093.5|6087.5|7
1623861780000|2021-06-16 16:43:00|6094.6|6088.6|6093.4|6087.4|6094.6|6088.6|6093.4|6087.4|3
1623861790000|2021-06-16 16:43:10|6094.4|6088.4|6094|6088|6094.4|6088.4|6093.6|6087.6|2
1623861800000|2021-06-16 16:43:20|6094.3|6088.3|6093.5|6087.5|6094.3|6088.3|6093.5|6087.5|5
1623861810000|2021-06-16 16:43:30|6093.9|6087.9|6093.4|6087.4|6093.9|6087.9|6092.9|6086.9|2
1623861820000|2021-06-16 16:43:40|6093.5|6087.5|6093.9|6087.9|6094.5|6088.5|6093.5|6087.5|3
1623861830000|2021-06-16 16:43:50|6097.5|6091.5|6099|6093|6099|6093|6097.5|6091.5|13
1623861840000|2021-06-16 16:44:00|6101|6095|6102.3|6096.3|6102.5|6096.5|6100.5|6094.5|45
1623861850000|2021-06-16 16:44:10|6102.6|6096.6|6103|6097|6104.5|6098.5|6102.4|6096.4|40
1623861860000|2021-06-16 16:44:20|6102.8|6096.8|6103.1|6097.1|6103.2|6097.2|6102.8|6096.8|7
1623861870000|2021-06-16 16:44:30|6103.2|6097.2|6101.6|6095.6|6103.3|6097.3|6101.6|6095.6|7
1623861880000|2021-06-16 16:44:40|6101.2|6095.2|6099.2|6093.2|6101.2|6095.2|6099.2|6093.2|8
1623861890000|2021-06-16 16:44:50|6099.6|6093.6|6099.6|6093.6|6099.6|6093.6|6099.6|6093.6|1
1623861900000|2021-06-16 16:45:00|6099.5|6093.5|6097.6|6091.6|6099.6|6093.6|6097.6|6091.6|5
1623861910000|2021-06-16 16:45:10|||||||||2
1623861920000|2021-06-16 16:45:20|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|2
1623861930000|2021-06-16 16:45:30|6097.6|6091.6|6097.7|6091.7|6097.7|6091.7|6097.6|6091.6|0
1623861940000|2021-06-16 16:45:40|6097.9|6091.9|6097.6|6091.6|6099.2|6093.2|6097.6|6091.6|10
1623861950000|2021-06-16 16:45:50|6097.1|6091.1|6097.1|6091.1|6097.5|6091.5|6097.1|6091.1|16
1623861960000|2021-06-16 16:46:00|6098.1|6092.1|6097.7|6091.7|6098.9|6092.9|6097.7|6091.7|7
1623861970000|2021-06-16 16:46:10|6097.1|6091.1|6097.1|6091.1|6097.1|6091.1|6097.1|6091.1|1
1623861980000|2021-06-16 16:46:20|6097.2|6091.2|6098.4|6092.4|6098.4|6092.4|6097.2|6091.2|4
1623861990000|2021-06-16 16:46:30|6098.5|6092.5|6097.1|6091.1|6099.1|6093.1|6097.1|6091.1|2
1623862000000|2021-06-16 16:46:40|6097.2|6091.2|6097.2|6091.2|6097.2|6091.2|6097.2|6091.2|3
1623862010000|2021-06-16 16:46:50|||||||||1
1623862020000|2021-06-16 16:47:00|6097.1|6091.1|6096.1|6090.1|6097.1|6091.1|6094.8|6088.8|15
1623862030000|2021-06-16 16:47:10|6096|6090|6097.2|6091.2|6097.7|6091.7|6096|6090|10
1623862040000|2021-06-16 16:47:20|6097.1|6091.1|6096.8|6090.8|6097.2|6091.2|6096.7|6090.7|1
1623862050000|2021-06-16 16:47:30|||||||||1
1623862060000|2021-06-16 16:47:40|6096.7|6090.7|6094.9|6088.9|6096.7|6090.7|6094.6|6088.6|2
1623862070000|2021-06-16 16:47:50|||||||||1
1623862080000|2021-06-16 16:48:00|6094.8|6088.8|6095.4|6089.4|6095.4|6089.4|6094.1|6088.1|13
1623862090000|2021-06-16 16:48:10|6096.6|6090.6|6095.9|6089.9|6096.6|6090.6|6095.9|6089.9|17
1623862100000|2021-06-16 16:48:20|6095.6|6089.6|6095.8|6089.8|6096.1|6090.1|6095.1|6089.1|6
1623862110000|2021-06-16 16:48:30|6095.4|6089.4|6089.6|6083.6|6095.4|6089.4|6089.1|6083.1|14
1623862120000|2021-06-16 16:48:40|6089.7|6083.7|6092.4|6086.4|6092.8|6086.8|6089.7|6083.7|16
1623862130000|2021-06-16 16:48:50|6093.8|6087.8|6093.3|6087.3|6094.9|6088.9|6093.3|6087.3|6
1623862140000|2021-06-16 16:49:00|6093.4|6087.4|6097.6|6091.6|6097.6|6091.6|6092.8|6086.8|14
1623862150000|2021-06-16 16:49:10|6097.7|6091.7|6097.5|6091.5|6097.7|6091.7|6097.5|6091.5|5
1623862160000|2021-06-16 16:49:20|6097.2|6091.2|6097.2|6091.2|6097.2|6091.2|6097.2|6091.2|0
1623862170000|2021-06-16 16:49:30|6097.5|6091.5|6097.5|6091.5|6097.5|6091.5|6097.5|6091.5|0
1623862190000|2021-06-16 16:49:50|6096.5|6090.5|6096.5|6090.5|6096.5|6090.5|6096.5|6090.5|11
1623862200000|2021-06-16 16:50:00|6096.4|6090.4|6090.5|6084.5|6096.5|6090.5|6090.5|6084.5|7
1623862210000|2021-06-16 16:50:10|6090.4|6084.4|6092.5|6086.5|6092.5|6086.5|6090.2|6084.2|3
1623862220000|2021-06-16 16:50:20|6092.7|6086.7|6092.7|6086.7|6092.7|6086.7|6092.7|6086.7|2
1623862230000|2021-06-16 16:50:30|6093|6087|6093|6087|6093|6087|6092.5|6086.5|0
1623862240000|2021-06-16 16:50:40|6092.4|6086.4|6092.5|6086.5|6093.5|6087.5|6092.4|6086.4|5
1623862250000|2021-06-16 16:50:50|6093.5|6087.5|6093.5|6087.5|6093.5|6087.5|6093.5|6087.5|2
1623862260000|2021-06-16 16:51:00|6092.5|6086.5|6092.3|6086.3|6092.5|6086.5|6091.9|6085.9|1
1623862270000|2021-06-16 16:51:10|6090.9|6084.9|6091.9|6085.9|6091.9|6085.9|6090.9|6084.9|1
1623862280000|2021-06-16 16:51:20|6091.2|6085.2|6089.9|6083.9|6091.2|6085.2|6089.9|6083.9|1
1623862300000|2021-06-16 16:51:40|6089.5|6083.5|6088.4|6082.4|6089.5|6083.5|6088.4|6082.4|2
1623862310000|2021-06-16 16:51:50|6088.5|6082.5|6088.9|6082.9|6089|6083|6088.4|6082.4|6
1623862320000|2021-06-16 16:52:00|6089.9|6083.9|6090.7|6084.7|6090.7|6084.7|6089.4|6083.4|3
1623862330000|2021-06-16 16:52:10|6091|6085|6092.4|6086.4|6093.5|6087.5|6091|6085|7
1623862340000|2021-06-16 16:52:20|6092.5|6086.5|6091.7|6085.7|6092.5|6086.5|6091.5|6085.5|4
1623862350000|2021-06-16 16:52:30|6090.9|6084.9|6091.9|6085.9|6091.9|6085.9|6090.9|6084.9|5
1623862360000|2021-06-16 16:52:40|6091.4|6085.4|6088.9|6082.9|6091.4|6085.4|6088.5|6082.5|3
1623862370000|2021-06-16 16:52:50|6089.8|6083.8|6086.9|6080.9|6089.8|6083.8|6086.9|6080.9|9
1623862380000|2021-06-16 16:53:00|6086.8|6080.8|6085.9|6079.9|6086.8|6080.8|6085.9|6079.9|2
1623862390000|2021-06-16 16:53:10|6086.3|6080.3|6087.8|6081.8|6087.8|6081.8|6086.3|6080.3|4
1623862400000|2021-06-16 16:53:20|6088.3|6082.3|6091.1|6085.1|6091.1|6085.1|6088.3|6082.3|15
1623862410000|2021-06-16 16:53:30|6091.2|6085.2|6092.1|6086.1|6093.2|6087.2|6091.2|6085.2|10
1623862420000|2021-06-16 16:53:40|6091.7|6085.7|6088.7|6082.7|6091.7|6085.7|6088.7|6082.7|5
1623862430000|2021-06-16 16:53:50|6089.1|6083.1|6086.2|6080.2|6089.1|6083.1|6086.2|6080.2|4
1623862440000|2021-06-16 16:54:00|6086.1|6080.1|6085.9|6079.9|6087.6|6081.6|6084.7|6078.7|10
1623862450000|2021-06-16 16:54:10|6084.7|6078.7|6085.9|6079.9|6086.6|6080.6|6084.7|6078.7|13
1623862460000|2021-06-16 16:54:20|6085.1|6079.1|6087.6|6081.6|6089.9|6083.9|6085.1|6079.1|52
1623862470000|2021-06-16 16:54:30|6087.7|6081.7|6087.1|6081.1|6087.7|6081.7|6087.1|6081.1|0
1623862480000|2021-06-16 16:54:40|6087.2|6081.2|6087.7|6081.7|6087.7|6081.7|6087.2|6081.2|1
1623862490000|2021-06-16 16:54:50|6088.7|6082.7|6088.2|6082.2|6088.8|6082.8|6088.2|6082.2|2
1623862500000|2021-06-16 16:55:00|6088.1|6082.1|6086.7|6080.7|6088.1|6082.1|6086.7|6080.7|1
1623862510000|2021-06-16 16:55:10|6087.6|6081.6|6088.7|6082.7|6089.2|6083.2|6085.9|6079.9|15
1623862520000|2021-06-16 16:55:20|6088.2|6082.2|6088.2|6082.2|6088.6|6082.6|6087.8|6081.8|6
1623862530000|2021-06-16 16:55:30|6087.8|6081.8|6089.8|6083.8|6089.8|6083.8|6087.7|6081.7|2
1623862540000|2021-06-16 16:55:40|6090.6|6084.6|6090.2|6084.2|6091.1|6085.1|6090.2|6084.2|1
1623862550000|2021-06-16 16:55:50|6089.8|6083.8|6089.7|6083.7|6090.2|6084.2|6089.3|6083.3|1
1623862560000|2021-06-16 16:56:00|6089.3|6083.3|6090.8|6084.8|6090.8|6084.8|6088.8|6082.8|12
1623862570000|2021-06-16 16:56:10|6091.9|6085.9|6092.5|6086.5|6092.5|6086.5|6091.5|6085.5|10
1623862580000|2021-06-16 16:56:20|6092.6|6086.6|6092.5|6086.5|6093|6087|6092.5|6086.5|4
1623862590000|2021-06-16 16:56:30|6092|6086|6092.5|6086.5|6092.5|6086.5|6091.6|6085.6|1
1623862600000|2021-06-16 16:56:40|6092|6086|6092.5|6086.5|6092.5|6086.5|6091|6085|9
1623862610000|2021-06-16 16:56:50|6092|6086|6091.1|6085.1|6092.5|6086.5|6091.1|6085.1|2
1623862620000|2021-06-16 16:57:00|6091.5|6085.5|6091.5|6085.5|6091.9|6085.9|6091.4|6085.4|7
1623862630000|2021-06-16 16:57:10|6091|6085|6091.5|6085.5|6091.5|6085.5|6091|6085|2
1623862650000|2021-06-16 16:57:30|6091.9|6085.9|6087.4|6081.4|6091.9|6085.9|6087.4|6081.4|11
1623862660000|2021-06-16 16:57:40|6085.8|6079.8|6086.3|6080.3|6086.3|6080.3|6085.8|6079.8|7
1623862670000|2021-06-16 16:57:50|6085.7|6079.7|6085.4|6079.4|6085.8|6079.8|6085.4|6079.4|2
1623862680000|2021-06-16 16:58:00|6085.8|6079.8|6084.7|6078.7|6086.3|6080.3|6084.7|6078.7|4
1623862690000|2021-06-16 16:58:10|6085.1|6079.1|6085.2|6079.2|6085.2|6079.2|6085.1|6079.1|0
1623862700000|2021-06-16 16:58:20|6084.8|6078.8|6086.2|6080.2|6086.2|6080.2|6084.8|6078.8|11
1623862710000|2021-06-16 16:58:30|6086.5|6080.5|6086.8|6080.8|6088.5|6082.5|6086.5|6080.5|3
1623862720000|2021-06-16 16:58:40|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|0
1623862730000|2021-06-16 16:58:50|6086.8|6080.8|6086.4|6080.4|6086.8|6080.8|6086.4|6080.4|0
1623862740000|2021-06-16 16:59:00|6086.3|6080.3|6084.8|6078.8|6086.3|6080.3|6084.8|6078.8|3
1623862750000|2021-06-16 16:59:10|6084.3|6078.3|6085.3|6079.3|6085.3|6079.3|6084.3|6078.3|5
1623862760000|2021-06-16 16:59:20|6084.8|6078.8|6084.9|6078.9|6085.3|6079.3|6084.8|6078.8|0
1623862770000|2021-06-16 16:59:30|6085.3|6079.3|6087.7|6081.7|6089|6083|6084.8|6078.8|10
1623862780000|2021-06-16 16:59:40|6088.1|6082.1|6087.6|6081.6|6088.1|6082.1|6087.5|6081.5|4
1623862790000|2021-06-16 16:59:50|6088|6082|6088|6082|6088|6082|6088|6082|0
1623862800000|2021-06-16 17:00:00|6085.7|6079.7|6082.1|6076.1|6085.7|6079.7|6082.1|6076.1|16
1623862810000|2021-06-16 17:00:10|6082.5|6076.5|6082.8|6076.8|6082.8|6076.8|6082.1|6076.1|7
1623862820000|2021-06-16 17:00:20|6085|6079|6084.8|6078.8|6085.7|6079.7|6084.8|6078.8|31
1623862830000|2021-06-16 17:00:30|6084.1|6078.1|6082.8|6076.8|6084.1|6078.1|6082|6076|28
1623862840000|2021-06-16 17:00:40|6084.7|6078.7|6084.7|6078.7|6084.7|6078.7|6084.7|6078.7|5
1623862850000|2021-06-16 17:00:50|6084.6|6078.6|6084.6|6078.6|6084.6|6078.6|6084.6|6078.6|1
1623862860000|2021-06-16 17:01:00|6084.2|6078.2|6084.1|6078.1|6084.2|6078.2|6084.1|6078.1|2
1623862870000|2021-06-16 17:01:10|6084.2|6078.2|6084|6078|6084.2|6078.2|6083.2|6077.2|3
1623862880000|2021-06-16 17:01:20|6084.7|6078.7|6084.7|6078.7|6084.7|6078.7|6084.3|6078.3|0
1623862890000|2021-06-16 17:01:30|6085|6079|6086.3|6080.3|6086.3|6080.3|6085|6079|4
1623862900000|2021-06-16 17:01:40|6086.2|6080.2|6084.7|6078.7|6086.4|6080.4|6084.6|6078.6|4
1623862910000|2021-06-16 17:01:50|6084.6|6078.6|6083.7|6077.7|6084.6|6078.6|6082.7|6076.7|2
1623862920000|2021-06-16 17:02:00|6084.2|6078.2|6083.3|6077.3|6085.3|6079.3|6083.3|6077.3|8
1623862930000|2021-06-16 17:02:10|6082.9|6076.9|6084.6|6078.6|6084.6|6078.6|6082.3|6076.3|2
1623862940000|2021-06-16 17:02:20|6084.9|6078.9|6083.9|6077.9|6085.2|6079.2|6083.9|6077.9|4
1623862950000|2021-06-16 17:02:30|6087.3|6081.3|6086.8|6080.8|6087.3|6081.3|6086.2|6080.2|5
1623862960000|2021-06-16 17:02:40|6086.4|6080.4|6086.5|6080.5|6086.5|6080.5|6085.9|6079.9|10
1623862980000|2021-06-16 17:03:00|6086.2|6080.2|6085.3|6079.3|6086.4|6080.4|6084.4|6078.4|9
1623862990000|2021-06-16 17:03:10|6085.4|6079.4|6085.4|6079.4|6085.8|6079.8|6084.9|6078.9|7
1623863000000|2021-06-16 17:03:20|6085.9|6079.9|6087|6081|6087|6081|6085.9|6079.9|4
1623863010000|2021-06-16 17:03:30|6087.5|6081.5|6084.8|6078.8|6087.5|6081.5|6084.3|6078.3|12
1623863020000|2021-06-16 17:03:40|6085.2|6079.2|6085.2|6079.2|6085.2|6079.2|6084.7|6078.7|0
1623863030000|2021-06-16 17:03:50|6085.6|6079.6|6084.1|6078.1|6085.7|6079.7|6084.1|6078.1|3
1623863040000|2021-06-16 17:04:00|6083.6|6077.6|6081.6|6075.6|6083.6|6077.6|6081.6|6075.6|11
1623863050000|2021-06-16 17:04:10|6081.4|6075.4|6081.9|6075.9|6081.9|6075.9|6080.4|6074.4|1
1623863060000|2021-06-16 17:04:20|6079.7|6073.7|6079.9|6073.9|6080.2|6074.2|6079.4|6073.4|11
1623863070000|2021-06-16 17:04:30|6080.2|6074.2|6081.9|6075.9|6081.9|6075.9|6079.8|6073.8|1
1623863080000|2021-06-16 17:04:40|6082|6076|6081|6075|6082.5|6076.5|6081|6075|2
1623863090000|2021-06-16 17:04:50|6080.9|6074.9|6081.4|6075.4|6081.4|6075.4|6080.9|6074.9|0
1623863100000|2021-06-16 17:05:00|6081.9|6075.9|6079.8|6073.8|6082.5|6076.5|6079.8|6073.8|10
1623863110000|2021-06-16 17:05:10|6080|6074|6081.9|6075.9|6082.5|6076.5|6080|6074|2
1623863120000|2021-06-16 17:05:20|6082.3|6076.3|6083|6077|6083|6077|6082.3|6076.3|1
1623863130000|2021-06-16 17:05:30|6084|6078|6082.5|6076.5|6085.2|6079.2|6082.5|6076.5|10
1623863140000|2021-06-16 17:05:40|6082.7|6076.7|6082.5|6076.5|6083.6|6077.6|6081.6|6075.6|2
1623863150000|2021-06-16 17:05:50|6082.9|6076.9|6082.6|6076.6|6083.5|6077.5|6082.5|6076.5|0
1623863160000|2021-06-16 17:06:00|6083|6077|6082.1|6076.1|6083|6077|6082.1|6076.1|3
1623863170000|2021-06-16 17:06:10|6082.5|6076.5|6081.6|6075.6|6082.5|6076.5|6081.6|6075.6|1
1623863180000|2021-06-16 17:06:20|6081.1|6075.1|6081.2|6075.2|6081.6|6075.6|6081.1|6075.1|1
1623863190000|2021-06-16 17:06:30|6081.6|6075.6|6080.1|6074.1|6081.6|6075.6|6080.1|6074.1|6
1623863200000|2021-06-16 17:06:40|6080.5|6074.5|6080|6074|6081.6|6075.6|6080|6074|3
1623863210000|2021-06-16 17:06:50|6079.9|6073.9|6079.4|6073.4|6079.9|6073.9|6079.4|6073.4|2
1623863220000|2021-06-16 17:07:00|6079.8|6073.8|6079.4|6073.4|6079.9|6073.9|6079.4|6073.4|2
1623863230000|2021-06-16 17:07:10|6079.3|6073.3|6078|6072|6079.3|6073.3|6076.5|6070.5|6
1623863240000|2021-06-16 17:07:20|6077.6|6071.6|6075.6|6069.6|6077.6|6071.6|6075|6069|4
1623863250000|2021-06-16 17:07:30|6075.5|6069.5|6074|6068|6076|6070|6074|6068|9
1623863260000|2021-06-16 17:07:40|6074.4|6068.4|6075.5|6069.5|6075.5|6069.5|6074.3|6068.3|510
1623863270000|2021-06-16 17:07:50|6074.5|6068.5|6074.2|6068.2|6074.7|6068.7|6074.2|6068.2|5
1623863280000|2021-06-16 17:08:00|6074.5|6068.5|6075.2|6069.2|6075.7|6069.7|6074.5|6068.5|18
1623863290000|2021-06-16 17:08:10|6075.7|6069.7|6075|6069|6075.7|6069.7|6075|6069|12
1623863300000|2021-06-16 17:08:20|6074.7|6068.7|6074.5|6068.5|6075.3|6069.3|6074.5|6068.5|6
1623863310000|2021-06-16 17:08:30|6074|6068|6074.7|6068.7|6075|6069|6074|6068|16
1623863320000|2021-06-16 17:08:40|6075|6069|6074|6068|6075.2|6069.2|6074|6068|1
1623863330000|2021-06-16 17:08:50|6074.5|6068.5|6074.8|6068.8|6074.8|6068.8|6074|6068|8
1623863340000|2021-06-16 17:09:00|6074.5|6068.5|6074.2|6068.2|6074.7|6068.7|6074.2|6068.2|11
1623863350000|2021-06-16 17:09:10|6074.3|6068.3|6074.2|6068.2|6074.3|6068.3|6074.2|6068.2|0
1623863360000|2021-06-16 17:09:20|6074|6068|6074.3|6068.3|6074.3|6068.3|6074|6068|2
1623863370000|2021-06-16 17:09:30|6074.4|6068.4|6076.2|6070.2|6076.4|6070.4|6074.3|6068.3|12
1623863380000|2021-06-16 17:09:40|6077|6071|6078.4|6072.4|6078.8|6072.8|6077|6071|4
1623863390000|2021-06-16 17:09:50|6077.3|6071.3|6077.8|6071.8|6077.9|6071.9|6077.3|6071.3|2
1623863400000|2021-06-16 17:10:00|6078.1|6072.1|6078.4|6072.4|6078.8|6072.8|6077.3|6071.3|3
1623863410000|2021-06-16 17:10:10|6077.8|6071.8|6078.3|6072.3|6078.3|6072.3|6077.8|6071.8|4
1623863420000|2021-06-16 17:10:20|6078.1|6072.1|6076.6|6070.6|6078.1|6072.1|6076.5|6070.5|11
1623863430000|2021-06-16 17:10:30|6077|6071|6076.6|6070.6|6077|6071|6076|6070|2
1623863440000|2021-06-16 17:10:40|6075.6|6069.6|6076.3|6070.3|6076.3|6070.3|6075.6|6069.6|2
1623863450000|2021-06-16 17:10:50|6076.6|6070.6|6075.6|6069.6|6076.8|6070.8|6075.6|6069.6|1
1623863460000|2021-06-16 17:11:00|6075.5|6069.5|6075.6|6069.6|6076|6070|6075|6069|11
1623863470000|2021-06-16 17:11:10|6075.1|6069.1|6076.5|6070.5|6076.5|6070.5|6075.1|6069.1|2
1623863480000|2021-06-16 17:11:20|6076.6|6070.6|6075.8|6069.8|6076.6|6070.6|6075.8|6069.8|8
1623863490000|2021-06-16 17:11:30|6075.9|6069.9|6079.4|6073.4|6079.9|6073.9|6075.9|6069.9|14
1623863500000|2021-06-16 17:11:40|6080|6074|6081.8|6075.8|6081.8|6075.8|6080|6074|6
1623863510000|2021-06-16 17:11:50|6081.7|6075.7|6078.5|6072.5|6081.7|6075.7|6075.4|6069.4|4
1623863520000|2021-06-16 17:12:00|6078.1|6072.1|6078.8|6072.8|6079.3|6073.3|6077.5|6071.5|2
1623863530000|2021-06-16 17:12:10|6079.1|6073.1|6079.3|6073.3|6079.3|6073.3|6079.1|6073.1|2
1623863540000|2021-06-16 17:12:20|6078.9|6072.9|6080.1|6074.1|6080.1|6074.1|6078.4|6072.4|3
1623863550000|2021-06-16 17:12:30|6079.8|6073.8|6080.5|6074.5|6080.5|6074.5|6079.8|6073.8|0
1623863560000|2021-06-16 17:12:40|6080.9|6074.9|6081|6075|6081.8|6075.8|6080.6|6074.6|3
1623863570000|2021-06-16 17:12:50|6081.4|6075.4|6081.4|6075.4|6081.5|6075.5|6081.4|6075.4|4
1623863580000|2021-06-16 17:13:00|6081.2|6075.2|6080.3|6074.3|6081.2|6075.2|6080.2|6074.2|4
1623863590000|2021-06-16 17:13:10|6080.7|6074.7|6080.4|6074.4|6080.8|6074.8|6079.5|6073.5|4
1623863600000|2021-06-16 17:13:20|6080.8|6074.8|6081.3|6075.3|6081.3|6075.3|6080.7|6074.7|0
1623863610000|2021-06-16 17:13:30|6081.2|6075.2|6080.2|6074.2|6081.2|6075.2|6080.2|6074.2|8
1623863620000|2021-06-16 17:13:40|6080.1|6074.1|6077.8|6071.8|6080.1|6074.1|6077.3|6071.3|12
1623863630000|2021-06-16 17:13:50|6077.9|6071.9|6077.8|6071.8|6078.7|6072.7|6075.7|6069.7|18
1623863640000|2021-06-16 17:14:00|6078.1|6072.1|6078.8|6072.8|6080.2|6074.2|6077.8|6071.8|3
1623863650000|2021-06-16 17:14:10|6078.7|6072.7|6084.4|6078.4|6084.4|6078.4|6078.7|6072.7|10
1623863660000|2021-06-16 17:14:20|6084.3|6078.3|6081.3|6075.3|6084.5|6078.5|6080.7|6074.7|8
1623863670000|2021-06-16 17:14:30|6082.2|6076.2|6080.7|6074.7|6082.2|6076.2|6079.8|6073.8|2
1623863680000|2021-06-16 17:14:40|6080.2|6074.2|6079.7|6073.7|6080.5|6074.5|6079.3|6073.3|0
1623863690000|2021-06-16 17:14:50|6079.5|6073.5|6076.7|6070.7|6079.5|6073.5|6076.7|6070.7|2
1623863700000|2021-06-16 17:15:00|6076.8|6070.8|6077.9|6071.9|6080.3|6074.3|6076.7|6070.7|13
1623863710000|2021-06-16 17:15:10|6074.7|6068.7|6074.5|6068.5|6075|6069|6074|6068|13
1623863720000|2021-06-16 17:15:20|6074.9|6068.9|6072.1|6066.1|6074.9|6068.9|6069.2|6063.2|6
1623863730000|2021-06-16 17:15:30|6071.7|6065.7|6074.1|6068.1|6074.6|6068.6|6070.9|6064.9|10
1623863740000|2021-06-16 17:15:40|6073.7|6067.7|6072.6|6066.6|6074.7|6068.7|6072.3|6066.3|2
1623863750000|2021-06-16 17:15:50|6072.2|6066.2|6073.2|6067.2|6073.2|6067.2|6072.2|6066.2|0
1623863760000|2021-06-16 17:16:00|6073.7|6067.7|6074.6|6068.6|6074.6|6068.6|6071.6|6065.6|8
1623863770000|2021-06-16 17:16:10|6074.5|6068.5|6073.5|6067.5|6074.5|6068.5|6072.7|6066.7|10
1623863780000|2021-06-16 17:16:20|6073|6067|6073.2|6067.2|6073.2|6067.2|6073|6067|0
1623863790000|2021-06-16 17:16:30|6073.6|6067.6|6068.1|6062.1|6073.6|6067.6|6068.1|6062.1|16
1623863800000|2021-06-16 17:16:40|6067.1|6061.1|6061.7|6055.7|6067.2|6061.2|6061.7|6055.7|19
1623863810000|2021-06-16 17:16:50|6061.2|6055.2|6062.2|6056.2|6062.6|6056.6|6060.9|6054.9|18
1623863820000|2021-06-16 17:17:00|6062.1|6056.1|6061.2|6055.2|6062.1|6056.1|6059.9|6053.9|16
1623863830000|2021-06-16 17:17:10|6061.6|6055.6|6062.3|6056.3|6063.4|6057.4|6061.6|6055.6|51
1623863840000|2021-06-16 17:17:20|6062.7|6056.7|6058.2|6052.2|6062.7|6056.7|6056.4|6050.4|42
1623863850000|2021-06-16 17:17:30|6059.5|6053.5|6058.5|6052.5|6061|6055|6058.5|6052.5|5
1623863860000|2021-06-16 17:17:40|6058.1|6052.1|6060.8|6054.8|6061.4|6055.4|6057.7|6051.7|30
1623863870000|2021-06-16 17:17:50|6061.2|6055.2|6058.4|6052.4|6061.2|6055.2|6058.4|6052.4|34
1623863880000|2021-06-16 17:18:00|6058.8|6052.8|6059.4|6053.4|6059.4|6053.4|6056.7|6050.7|33
1623863890000|2021-06-16 17:18:10|6059.8|6053.8|6061|6055|6062.3|6056.3|6059.8|6053.8|7
1623863900000|2021-06-16 17:18:20|6061.5|6055.5|6058.4|6052.4|6062.5|6056.5|6057.9|6051.9|6
1623863910000|2021-06-16 17:18:30|6058.8|6052.8|6058.6|6052.6|6059.1|6053.1|6058.2|6052.2|7
1623863920000|2021-06-16 17:18:40|6057.6|6051.6|6056.7|6050.7|6057.7|6051.7|6056.7|6050.7|2
1623863930000|2021-06-16 17:18:50|6056.4|6050.4|6057.5|6051.5|6057.5|6051.5|6056.4|6050.4|1
1623863940000|2021-06-16 17:19:00|6057.4|6051.4|6056.4|6050.4|6057.7|6051.7|6056.4|6050.4|3
1623863950000|2021-06-16 17:19:10|6056.5|6050.5|6054.1|6048.1|6056.5|6050.5|6054.1|6048.1|18
1623863960000|2021-06-16 17:19:20|6054.2|6048.2|6040.7|6034.7|6054.2|6048.2|6040.6|6034.6|43
1623863970000|2021-06-16 17:19:30|6040.6|6034.6|6049|6043|6049|6043|6040.6|6034.6|16
1623863980000|2021-06-16 17:19:40|6049.1|6043.1|6048.3|6042.3|6049.2|6043.2|6048.2|6042.2|12
1623863990000|2021-06-16 17:19:50|6048.4|6042.4|6048.5|6042.5|6048.9|6042.9|6048.4|6042.4|21
1623864000000|2021-06-16 17:20:00|6048.9|6042.9|6047.8|6041.8|6049.1|6043.1|6047.5|6041.5|30
1623864010000|2021-06-16 17:20:10|6047.9|6041.9|6047.9|6041.9|6048.2|6042.2|6047.7|6041.7|8
1623864020000|2021-06-16 17:20:20|6047.8|6041.8|6047.9|6041.9|6047.9|6041.9|6047.8|6041.8|2
1623864030000|2021-06-16 17:20:30|6047.7|6041.7|6048.3|6042.3|6048.3|6042.3|6047.7|6041.7|4
1623864040000|2021-06-16 17:20:40|6048.4|6042.4|6048.5|6042.5|6048.6|6042.6|6048.3|6042.3|10
1623864050000|2021-06-16 17:20:50|6048.6|6042.6|6048.5|6042.5|6048.6|6042.6|6048.3|6042.3|4
1623864060000|2021-06-16 17:21:00|6048.6|6042.6|6046.8|6040.8|6048.7|6042.7|6046.8|6040.8|13
1623864070000|2021-06-16 17:21:10|6046.9|6040.9|6046.6|6040.6|6047.1|6041.1|6046.6|6040.6|16
1623864080000|2021-06-16 17:21:20|6046.8|6040.8|6047.1|6041.1|6047.2|6041.2|6046.8|6040.8|4
1623864090000|2021-06-16 17:21:30|6047|6041|6045.7|6039.7|6047.2|6041.2|6045.6|6039.6|35
1623864100000|2021-06-16 17:21:40|6045.8|6039.8|6045.7|6039.7|6046.3|6040.3|6045.4|6039.4|34
1623864110000|2021-06-16 17:21:50|6045.6|6039.6|6045.2|6039.2|6045.7|6039.7|6045.2|6039.2|10
1623864120000|2021-06-16 17:22:00|6045|6039|6044.7|6038.7|6045|6039|6044.5|6038.5|33
1623864130000|2021-06-16 17:22:10|6044.5|6038.5|6044.3|6038.3|6044.8|6038.8|6044.2|6038.2|77
1623864140000|2021-06-16 17:22:20|6044.4|6038.4|6045.4|6039.4|6045.4|6039.4|6044.2|6038.2|42
1623864150000|2021-06-16 17:22:30|6045.6|6039.6|6045.8|6039.8|6045.9|6039.9|6045.6|6039.6|4
1623864160000|2021-06-16 17:22:40|6045.7|6039.7|6044.5|6038.5|6045.7|6039.7|6044.5|6038.5|17
1623864170000|2021-06-16 17:22:50|6044.7|6038.7|6044.3|6038.3|6044.7|6038.7|6044.2|6038.2|28
1623864180000|2021-06-16 17:23:00|6044.4|6038.4|6044.2|6038.2|6044.9|6038.9|6044.2|6038.2|57
1623864190000|2021-06-16 17:23:10|6044.4|6038.4|6044.3|6038.3|6044.7|6038.7|6044.3|6038.3|16
1623864200000|2021-06-16 17:23:20|6044.4|6038.4|6044.8|6038.8|6044.8|6038.8|6044.4|6038.4|17
1623864210000|2021-06-16 17:23:30|6044.7|6038.7|6044.8|6038.8|6044.8|6038.8|6044.7|6038.7|1
1623864220000|2021-06-16 17:23:40|6044.9|6038.9|6044.5|6038.5|6044.9|6038.9|6044.5|6038.5|5
1623864230000|2021-06-16 17:23:50|6044.6|6038.6|6044.4|6038.4|6044.6|6038.6|6044.3|6038.3|3
1623864240000|2021-06-16 17:24:00|6044.3|6038.3|6044.4|6038.4|6044.4|6038.4|6044.2|6038.2|20
1623864250000|2021-06-16 17:24:10|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|7
1623864260000|2021-06-16 17:24:20|6044.4|6038.4|6043.5|6037.5|6044.4|6038.4|6043.3|6037.3|13
1623864270000|2021-06-16 17:24:30|6043.6|6037.6|6043.3|6037.3|6043.7|6037.7|6043.3|6037.3|7
1623864280000|2021-06-16 17:24:40|6043.1|6037.1|6043.6|6037.6|6043.6|6037.6|6043.1|6037.1|11
1623864290000|2021-06-16 17:24:50|6043.7|6037.7|6044.1|6038.1|6044.1|6038.1|6043.7|6037.7|7
1623864300000|2021-06-16 17:25:00|6043.9|6037.9|6043.6|6037.6|6044.1|6038.1|6043.6|6037.6|8
1623864310000|2021-06-16 17:25:10|6043.7|6037.7|6043.8|6037.8|6044.1|6038.1|6043.7|6037.7|8
1623864320000|2021-06-16 17:25:20|6043.9|6037.9|6043.7|6037.7|6044.1|6038.1|6043.7|6037.7|2
1623864330000|2021-06-16 17:25:30|6043.6|6037.6|6043.8|6037.8|6044.1|6038.1|6043.6|6037.6|2
1623864340000|2021-06-16 17:25:40|6043.7|6037.7|6043.5|6037.5|6043.7|6037.7|6043.5|6037.5|1
1623864350000|2021-06-16 17:25:50|6043.7|6037.7|6043.1|6037.1|6043.7|6037.7|6043.1|6037.1|4
1623864360000|2021-06-16 17:26:00|6043.2|6037.2|6043.4|6037.4|6043.4|6037.4|6043.2|6037.2|5
1623864370000|2021-06-16 17:26:10|6043.6|6037.6|6043.6|6037.6|6043.9|6037.9|6043.5|6037.5|7
1623864380000|2021-06-16 17:26:20|6043.7|6037.7|6043.5|6037.5|6043.7|6037.7|6043.5|6037.5|0
1623864390000|2021-06-16 17:26:30|6043.6|6037.6|6044.1|6038.1|6044.1|6038.1|6043.5|6037.5|3
1623864400000|2021-06-16 17:26:40|6044.2|6038.2|6043.6|6037.6|6044.8|6038.8|6043.6|6037.6|63
1623864410000|2021-06-16 17:26:50|6043.7|6037.7|6043.1|6037.1|6043.7|6037.7|6043.1|6037.1|126
1623864420000|2021-06-16 17:27:00|6043.2|6037.2|6043.8|6037.8|6043.9|6037.9|6043.1|6037.1|10
1623864430000|2021-06-16 17:27:10|6043.7|6037.7|6044.2|6038.2|6044.3|6038.3|6043.7|6037.7|33
1623864440000|2021-06-16 17:27:20|6044.1|6038.1|6044.4|6038.4|6044.4|6038.4|6043.9|6037.9|17
1623864450000|2021-06-16 17:27:30|6044.3|6038.3|6044.6|6038.6|6045.2|6039.2|6044.3|6038.3|17
1623864460000|2021-06-16 17:27:40|6044.5|6038.5|6044.6|6038.6|6044.6|6038.6|6044.5|6038.5|2
1623864470000|2021-06-16 17:27:50|6044.8|6038.8|6044.9|6038.9|6045.1|6039.1|6044.8|6038.8|2
1623864480000|2021-06-16 17:28:00|6045|6039|6045.4|6039.4|6045.4|6039.4|6045|6039|5
1623864490000|2021-06-16 17:28:10|6045.6|6039.6|6045.6|6039.6|6046.1|6040.1|6045.6|6039.6|22
1623864500000|2021-06-16 17:28:20|6045.4|6039.4|6045.3|6039.3|6045.6|6039.6|6045.3|6039.3|3
1623864510000|2021-06-16 17:28:30|6045.6|6039.6|6045.4|6039.4|6045.6|6039.6|6045.3|6039.3|3
1623864520000|2021-06-16 17:28:40|6045.1|6039.1|6045.1|6039.1|6045.1|6039.1|6045.1|6039.1|1
1623864530000|2021-06-16 17:28:50|6045.2|6039.2|6045.7|6039.7|6045.7|6039.7|6045.2|6039.2|3
1623864540000|2021-06-16 17:29:00|6046.3|6040.3|6045.8|6039.8|6046.3|6040.3|6045.3|6039.3|14
1623864570000|2021-06-16 17:29:30|6045.7|6039.7|6045.8|6039.8|6045.8|6039.8|6045.7|6039.7|1
1623864580000|2021-06-16 17:29:40|6045.7|6039.7|6045.9|6039.9|6045.9|6039.9|6045.7|6039.7|3
1623864590000|2021-06-16 17:29:50|6046|6040|6046.3|6040.3|6046.5|6040.5|6046|6040|6
1623864600000|2021-06-16 17:30:00|6046.1|6040.1|6045.7|6039.7|6046.1|6040.1|6045.6|6039.6|3
1623864610000|2021-06-16 17:30:10|6045.8|6039.8|6046.3|6040.3|6046.3|6040.3|6045.8|6039.8|10
1623864620000|2021-06-16 17:30:20|6046.1|6040.1|6045.7|6039.7|6046.1|6040.1|6045.6|6039.6|2
1623864630000|2021-06-16 17:30:30|6045.6|6039.6|6045.4|6039.4|6046|6040|6045.4|6039.4|4
1623864640000|2021-06-16 17:30:40|6045.3|6039.3|6045.1|6039.1|6045.3|6039.3|6045|6039|1
1623864650000|2021-06-16 17:30:50|6044.4|6038.4|6044.3|6038.3|6044.5|6038.5|6044.3|6038.3|5
1623864660000|2021-06-16 17:31:00|6044.4|6038.4|6044.9|6038.9|6044.9|6038.9|6044.4|6038.4|4
1623864670000|2021-06-16 17:31:10|6045|6039|6044.9|6038.9|6045|6039|6044.7|6038.7|12
1623864680000|2021-06-16 17:31:20|6045.1|6039.1|6044.9|6038.9|6045.1|6039.1|6044.9|6038.9|2
1623864690000|2021-06-16 17:31:30|6045.2|6039.2|6045.4|6039.4|6045.4|6039.4|6045.2|6039.2|5
1623864700000|2021-06-16 17:31:40|6045.1|6039.1|6044.9|6038.9|6045.1|6039.1|6044.9|6038.9|26
1623864710000|2021-06-16 17:31:50|6044.7|6038.7|6044.9|6038.9|6044.9|6038.9|6044.4|6038.4|6
1623864720000|2021-06-16 17:32:00|6044.8|6038.8|6044.8|6038.8|6045|6039|6044.7|6038.7|18
1623864730000|2021-06-16 17:32:10|6044.5|6038.5|6044.5|6038.5|6044.5|6038.5|6043.9|6037.9|8
1623864740000|2021-06-16 17:32:20|6044.4|6038.4|6044.2|6038.2|6044.4|6038.4|6044|6038|14
1623864750000|2021-06-16 17:32:30|6044.3|6038.3|6044.3|6038.3|6044.4|6038.4|6044.3|6038.3|5
1623864760000|2021-06-16 17:32:40|6044.4|6038.4|6044.6|6038.6|6044.6|6038.6|6044.4|6038.4|3
1623864770000|2021-06-16 17:32:50|6044.7|6038.7|6044.4|6038.4|6044.7|6038.7|6044.4|6038.4|1
1623864780000|2021-06-16 17:33:00|6044.3|6038.3|6044.1|6038.1|6044.4|6038.4|6043.9|6037.9|15
1623864790000|2021-06-16 17:33:10|6044|6038|6044.1|6038.1|6044.1|6038.1|6044|6038|0
1623864800000|2021-06-16 17:33:20|6044|6038|6044.1|6038.1|6044.1|6038.1|6044|6038|1
1623864810000|2021-06-16 17:33:30|6044|6038|6044.1|6038.1|6044.1|6038.1|6044|6038|1
1623864820000|2021-06-16 17:33:40|6044.3|6038.3|6044.1|6038.1|6044.3|6038.3|6044|6038|3
1623864830000|2021-06-16 17:33:50|6044.3|6038.3|6044.4|6038.4|6044.5|6038.5|6044.1|6038.1|3
1623864840000|2021-06-16 17:34:00|6044.3|6038.3|6044.4|6038.4|6044.5|6038.5|6044.3|6038.3|2
1623864850000|2021-06-16 17:34:10|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|11
1623864860000|2021-06-16 17:34:20|6044.1|6038.1|6044.6|6038.6|6044.7|6038.7|6044.1|6038.1|1
1623864870000|2021-06-16 17:34:30|6044.7|6038.7|6044.6|6038.6|6044.7|6038.7|6044.5|6038.5|1
1623864880000|2021-06-16 17:34:40|6044.7|6038.7|6044.5|6038.5|6044.7|6038.7|6044.5|6038.5|4
1623864890000|2021-06-16 17:34:50|6044.6|6038.6|6046.1|6040.1|6049.5|6043.5|6044.6|6038.6|299
1623864900000|2021-06-16 17:35:00|6046|6040|6044.6|6038.6|6046|6040|6044.6|6038.6|6
1623864910000|2021-06-16 17:35:10|6044.7|6038.7|6044.5|6038.5|6045.2|6039.2|6044.5|6038.5|12
1623864920000|2021-06-16 17:35:20|6044.4|6038.4|6043.8|6037.8|6044.4|6038.4|6043.8|6037.8|37
1623864930000|2021-06-16 17:35:30|6043.9|6037.9|6042.4|6036.4|6043.9|6037.9|6042.4|6036.4|37
1623864940000|2021-06-16 17:35:40|6042.3|6036.3|6041.9|6035.9|6042.4|6036.4|6041.5|6035.5|24
1623864950000|2021-06-16 17:35:50|6042|6036|6041.7|6035.7|6042|6036|6041.2|6035.2|15
1623864960000|2021-06-16 17:36:00|6041.6|6035.6|6041.2|6035.2|6041.6|6035.6|6041|6035|17
1623864970000|2021-06-16 17:36:10|6041.3|6035.3|6041.5|6035.5|6041.8|6035.8|6041.3|6035.3|31
1623864980000|2021-06-16 17:36:20|6040.8|6034.8|6040.1|6034.1|6040.8|6034.8|6040.1|6034.1|18
1623864990000|2021-06-16 17:36:30|6040|6034|6040.5|6034.5|6040.6|6034.6|6039.4|6033.4|35
1623865000000|2021-06-16 17:36:40|6040.4|6034.4|6040.2|6034.2|6040.4|6034.4|6040.2|6034.2|8
1623865010000|2021-06-16 17:36:50|6040.3|6034.3|6040.1|6034.1|6040.3|6034.3|6040.1|6034.1|40
1623865020000|2021-06-16 17:37:00|6040.2|6034.2|6039.5|6033.5|6040.3|6034.3|6039.5|6033.5|18
1623865030000|2021-06-16 17:37:10|6039.3|6033.3|6039.5|6033.5|6039.6|6033.6|6039.1|6033.1|52
1623865040000|2021-06-16 17:37:20|6039.3|6033.3|6039.7|6033.7|6039.7|6033.7|6039.3|6033.3|12
1623865050000|2021-06-16 17:37:30|6039.6|6033.6|6039.4|6033.4|6039.6|6033.6|6038.9|6032.9|7
1623865060000|2021-06-16 17:37:40|6039.3|6033.3|6040.1|6034.1|6040.3|6034.3|6038.9|6032.9|23
1623865070000|2021-06-16 17:37:50|6040.4|6034.4|6041.1|6035.1|6041.2|6035.2|6040.4|6034.4|14
1623865080000|2021-06-16 17:38:00|6040.9|6034.9|6041.8|6035.8|6042|6036|6040.8|6034.8|14
1623865090000|2021-06-16 17:38:10|6042|6036|6041.9|6035.9|6042.2|6036.2|6041.6|6035.6|39
1623865100000|2021-06-16 17:38:20|6041.8|6035.8|6042.3|6036.3|6042.5|6036.5|6041.8|6035.8|11
1623865110000|2021-06-16 17:38:30|6042|6036|6042|6036|6042.6|6036.6|6042|6036|12
1623865120000|2021-06-16 17:38:40|6042.2|6036.2|6042.5|6036.5|6042.5|6036.5|6042.2|6036.2|2
1623865130000|2021-06-16 17:38:50|6042.4|6036.4|6042.5|6036.5|6042.7|6036.7|6042.4|6036.4|2
1623865140000|2021-06-16 17:39:00|6042.4|6036.4|6041.8|6035.8|6042.4|6036.4|6041.6|6035.6|8
1623865150000|2021-06-16 17:39:10|6041.7|6035.7|6042.4|6036.4|6042.5|6036.5|6041.7|6035.7|9
1623865160000|2021-06-16 17:39:20|6042.3|6036.3|6041.8|6035.8|6042.3|6036.3|6041.6|6035.6|8
1623865170000|2021-06-16 17:39:30|6042|6036|6042|6036|6042|6036|6042|6036|0
1623865180000|2021-06-16 17:39:40|6042.3|6036.3|6042|6036|6042.5|6036.5|6042|6036|2
1623865190000|2021-06-16 17:39:50|6041.9|6035.9|6042.3|6036.3|6042.3|6036.3|6041.9|6035.9|2
1623865200000|2021-06-16 17:40:00|6042.4|6036.4|6043|6037|6043|6037|6042.4|6036.4|10
1623865210000|2021-06-16 17:40:10|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6042.7|6036.7|5
1623865220000|2021-06-16 17:40:20|6042.7|6036.7|6042.1|6036.1|6042.7|6036.7|6042|6036|5
1623865230000|2021-06-16 17:40:30|6042|6036|6041.9|6035.9|6042|6036|6041.6|6035.6|1
1623865240000|2021-06-16 17:40:40|6042|6036|6042.5|6036.5|6042.5|6036.5|6042|6036|3
1623865250000|2021-06-16 17:40:50|6042.7|6036.7|6042.1|6036.1|6042.7|6036.7|6042.1|6036.1|3
1623865260000|2021-06-16 17:41:00|6041.8|6035.8|6042|6036|6042|6036|6041.8|6035.8|1
1623865270000|2021-06-16 17:41:10|6042.5|6036.5|6042.4|6036.4|6042.5|6036.5|6042.3|6036.3|6
1623865280000|2021-06-16 17:41:20|6042.5|6036.5|6042.7|6036.7|6042.8|6036.8|6042.5|6036.5|0
1623865290000|2021-06-16 17:41:30|6042.6|6036.6|6042.6|6036.6|6042.6|6036.6|6042.6|6036.6|0
1623865300000|2021-06-16 17:41:40|6042.7|6036.7|6043|6037|6043|6037|6042.7|6036.7|1
1623865310000|2021-06-16 17:41:50|6042.8|6036.8|6043|6037|6043.2|6037.2|6042.8|6036.8|2
1623865320000|2021-06-16 17:42:00|6042.8|6036.8|6041.3|6035.3|6043.2|6037.2|6041.3|6035.3|24
1623865330000|2021-06-16 17:42:10|6041.4|6035.4|6041.6|6035.6|6041.7|6035.7|6041.4|6035.4|3
1623865340000|2021-06-16 17:42:20|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|6041.3|6035.3|4
1623865350000|2021-06-16 17:42:30|6041.7|6035.7|6041.7|6035.7|6041.8|6035.8|6041.6|6035.6|7
1623865360000|2021-06-16 17:42:40|6041.6|6035.6|6041.9|6035.9|6041.9|6035.9|6041.6|6035.6|4
1623865370000|2021-06-16 17:42:50|6041.8|6035.8|6042|6036|6042|6036|6041.8|6035.8|2
1623865380000|2021-06-16 17:43:00|6041.9|6035.9|6041.6|6035.6|6042|6036|6041.4|6035.4|7
1623865390000|2021-06-16 17:43:10|6041.7|6035.7|6042|6036|6042|6036|6041.7|6035.7|2
1623865400000|2021-06-16 17:43:20|||||||||21
1623865410000|2021-06-16 17:43:30|6041.9|6035.9|6041.7|6035.7|6041.9|6035.9|6041.7|6035.7|10
1623865420000|2021-06-16 17:43:40|6041.8|6035.8|6041.7|6035.7|6042|6036|6041.7|6035.7|4
1623865430000|2021-06-16 17:43:50|6041.6|6035.6|6041.7|6035.7|6041.7|6035.7|6041.6|6035.6|11
1623865440000|2021-06-16 17:44:00|6041.3|6035.3|6041.4|6035.4|6041.4|6035.4|6041.3|6035.3|27
1623865450000|2021-06-16 17:44:10|6041.8|6035.8|6042.9|6036.9|6042.9|6036.9|6041.1|6035.1|28
1623865460000|2021-06-16 17:44:20|6043.1|6037.1|6042.9|6036.9|6043.1|6037.1|6042.8|6036.8|20
1623865470000|2021-06-16 17:44:30|6042.8|6036.8|6041.7|6035.7|6042.8|6036.8|6041.5|6035.5|36
1623865480000|2021-06-16 17:44:40|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6041.1|6035.1|24
1623865490000|2021-06-16 17:44:50|6041.7|6035.7|6041.8|6035.8|6041.8|6035.8|6041.7|6035.7|0
1623865500000|2021-06-16 17:45:00|6041.7|6035.7|6041.9|6035.9|6041.9|6035.9|6041.2|6035.2|18
1623865510000|2021-06-16 17:45:10|6042|6036|6042.4|6036.4|6042.5|6036.5|6042|6036|21
1623865520000|2021-06-16 17:45:20|6042.2|6036.2|6042|6036|6042.2|6036.2|6042|6036|3
1623865530000|2021-06-16 17:45:30|6041.7|6035.7|6042.7|6036.7|6042.7|6036.7|6041.7|6035.7|21
1623865540000|2021-06-16 17:45:40|6042.8|6036.8|6042.7|6036.7|6042.8|6036.8|6042.5|6036.5|13
1623865550000|2021-06-16 17:45:50|6042.5|6036.5|6043.1|6037.1|6043.1|6037.1|6042.5|6036.5|11
1623865560000|2021-06-16 17:46:00|6042.9|6036.9|6042.8|6036.8|6043.1|6037.1|6042.8|6036.8|3
1623865580000|2021-06-16 17:46:20|6042.9|6036.9|6042.7|6036.7|6043.3|6037.3|6042.7|6036.7|7
1623865590000|2021-06-16 17:46:30|6042.9|6036.9|6043.4|6037.4|6043.4|6037.4|6042.8|6036.8|9
1623865600000|2021-06-16 17:46:40|6043.5|6037.5|6043.3|6037.3|6043.5|6037.5|6043.3|6037.3|1
1623865610000|2021-06-16 17:46:50|6043.2|6037.2|6043.3|6037.3|6043.5|6037.5|6043.2|6037.2|20
1623865620000|2021-06-16 17:47:00|6043.2|6037.2|6042.9|6036.9|6043.6|6037.6|6042.9|6036.9|30
1623865630000|2021-06-16 17:47:10|6042.7|6036.7|6042.1|6036.1|6042.7|6036.7|6042.1|6036.1|9
1623865640000|2021-06-16 17:47:20|6042.2|6036.2|6042.1|6036.1|6042.4|6036.4|6042.1|6036.1|7
1623865650000|2021-06-16 17:47:30|6042.3|6036.3|6042.1|6036.1|6042.3|6036.3|6042.1|6036.1|7
1623865660000|2021-06-16 17:47:40|6042|6036|6042.2|6036.2|6042.2|6036.2|6042|6036|1
1623865670000|2021-06-16 17:47:50|6042.1|6036.1|6042.1|6036.1|6042.6|6036.6|6042.1|6036.1|14
1623865680000|2021-06-16 17:48:00|6042.2|6036.2|6042.2|6036.2|6042.2|6036.2|6042.1|6036.1|19
1623865690000|2021-06-16 17:48:10|||||||||16
1623865700000|2021-06-16 17:48:20|6042|6036|6042.6|6036.6|6042.6|6036.6|6042|6036|10
1623865710000|2021-06-16 17:48:30|6042.7|6036.7|6042.7|6036.7|6042.8|6036.8|6042.7|6036.7|6
1623865720000|2021-06-16 17:48:40|6042.6|6036.6|6042.5|6036.5|6042.6|6036.6|6042.5|6036.5|0
1623865730000|2021-06-16 17:48:50|6042.3|6036.3|6042.6|6036.6|6042.7|6036.7|6042.2|6036.2|8
1623865740000|2021-06-16 17:49:00|6042.5|6036.5|6042.2|6036.2|6042.5|6036.5|6042.2|6036.2|5
1623865750000|2021-06-16 17:49:10|6042.1|6036.1|6042.1|6036.1|6042.1|6036.1|6042.1|6036.1|2
1623865760000|2021-06-16 17:49:20|||||||||15
1623865770000|2021-06-16 17:49:30|||||||||1
1623865780000|2021-06-16 17:49:40|6041.6|6035.6|6041.2|6035.2|6041.6|6035.6|6040.9|6034.9|79
1623865790000|2021-06-16 17:49:50|6041.1|6035.1|6040.4|6034.4|6041.1|6035.1|6040.4|6034.4|11
1623865800000|2021-06-16 17:50:00|6040.6|6034.6|6040.5|6034.5|6040.6|6034.6|6040.4|6034.4|10
1623865810000|2021-06-16 17:50:10|6040.6|6034.6|6040.6|6034.6|6040.7|6034.7|6040.6|6034.6|1
1623865820000|2021-06-16 17:50:20|6040.5|6034.5|6040.4|6034.4|6040.6|6034.6|6040.4|6034.4|61
1623865830000|2021-06-16 17:50:30|6040.5|6034.5|6040.5|6034.5|6040.5|6034.5|6040.4|6034.4|5
1623865840000|2021-06-16 17:50:40|6040.6|6034.6|6039.9|6033.9|6040.6|6034.6|6039.9|6033.9|15
1623865850000|2021-06-16 17:50:50|6039.7|6033.7|6039.3|6033.3|6039.7|6033.7|6039.3|6033.3|46
1623865860000|2021-06-16 17:51:00|6039.4|6033.4|6039.3|6033.3|6039.7|6033.7|6039.3|6033.3|21
1623865870000|2021-06-16 17:51:10|6039.7|6033.7|6039.6|6033.6|6039.7|6033.7|6039.6|6033.6|21
1623865880000|2021-06-16 17:51:20|6039.4|6033.4|6039.4|6033.4|6039.7|6033.7|6039.4|6033.4|121
1623865890000|2021-06-16 17:51:30|6039.3|6033.3|6038.2|6032.2|6039.3|6033.3|6038.2|6032.2|56
1623865900000|2021-06-16 17:51:40|||||||||4
1623865910000|2021-06-16 17:51:50|||||||||22
1623865920000|2021-06-16 17:52:00|||||||||4
1623865930000|2021-06-16 17:52:10|||||||||1
1623865940000|2021-06-16 17:52:20|||||||||5
1623865950000|2021-06-16 17:52:30|||||||||18
1623865960000|2021-06-16 17:52:40|||||||||2
1623865980000|2021-06-16 17:53:00|||||||||6
1623865990000|2021-06-16 17:53:10|||||||||6
1623866000000|2021-06-16 17:53:20|6038.1|6032.1|6038.1|6032.1|6038.1|6032.1|6038.1|6032.1|2
1623866020000|2021-06-16 17:53:40|||||||||24
1623866030000|2021-06-16 17:53:50|||||||||3
1623866050000|2021-06-16 17:54:10|||||||||34
1623866060000|2021-06-16 17:54:20|||||||||1
1623866070000|2021-06-16 17:54:30|||||||||22
1623866080000|2021-06-16 17:54:40|||||||||4
1623866090000|2021-06-16 17:54:50|||||||||8
1623866100000|2021-06-16 17:55:00|||||||||2
1623866110000|2021-06-16 17:55:10|||||||||3
1623866120000|2021-06-16 17:55:20|||||||||8
1623866140000|2021-06-16 17:55:40|||||||||17
1623866150000|2021-06-16 17:55:50|||||||||1
1623866170000|2021-06-16 17:56:10|||||||||1
1623866180000|2021-06-16 17:56:20|||||||||1
1623866200000|2021-06-16 17:56:40|||||||||7
1623866210000|2021-06-16 17:56:50|||||||||11
1623866220000|2021-06-16 17:57:00|||||||||1
1623866230000|2021-06-16 17:57:10|||||||||18
1623866250000|2021-06-16 17:57:30|||||||||2
1623866260000|2021-06-16 17:57:40|||||||||11
1623866270000|2021-06-16 17:57:50|||||||||12
1623866280000|2021-06-16 17:58:00|||||||||1
1623866300000|2021-06-16 17:58:20|||||||||2
1623866310000|2021-06-16 17:58:30|||||||||1
1623866330000|2021-06-16 17:58:50|||||||||2
1623866340000|2021-06-16 17:59:00|||||||||24
1623866350000|2021-06-16 17:59:10|||||||||3
1623866360000|2021-06-16 17:59:20|||||||||61
1623866370000|2021-06-16 17:59:30|||||||||4
1623866390000|2021-06-16 17:59:50|||||||||2
1623866410000|2021-06-16 18:00:10|||||||||16
1623866420000|2021-06-16 18:00:20|||||||||4
1623866450000|2021-06-16 18:00:50|||||||||7
1623866460000|2021-06-16 18:01:00|||||||||5
1623866470000|2021-06-16 18:01:10|||||||||1
1623866480000|2021-06-16 18:01:20|||||||||6
1623866490000|2021-06-16 18:01:30|||||||||4
1623866500000|2021-06-16 18:01:40|||||||||3
1623866510000|2021-06-16 18:01:50|||||||||10
1623866540000|2021-06-16 18:02:20|||||||||16
1623866560000|2021-06-16 18:02:40|||||||||4
1623866580000|2021-06-16 18:03:00|||||||||5
1623866590000|2021-06-16 18:03:10|||||||||59
1623866600000|2021-06-16 18:03:20|||||||||29
1623866610000|2021-06-16 18:03:30|||||||||16
1623866620000|2021-06-16 18:03:40|||||||||74
1623866630000|2021-06-16 18:03:50|||||||||2
1623866640000|2021-06-16 18:04:00|||||||||11
1623866650000|2021-06-16 18:04:10|||||||||1
1623866660000|2021-06-16 18:04:20|||||||||1
1623866670000|2021-06-16 18:04:30|||||||||5
1623866680000|2021-06-16 18:04:40|||||||||9
1623866690000|2021-06-16 18:04:50|||||||||1
1623866710000|2021-06-16 18:05:10|||||||||3
1623866720000|2021-06-16 18:05:20|||||||||1
1623866760000|2021-06-16 18:06:00|||||||||22
1623866770000|2021-06-16 18:06:10|||||||||9
1623866780000|2021-06-16 18:06:20|||||||||18
1623866790000|2021-06-16 18:06:30|||||||||2
1623866800000|2021-06-16 18:06:40|||||||||38
1623866810000|2021-06-16 18:06:50|||||||||9
1623866830000|2021-06-16 18:07:10|||||||||3
1623866840000|2021-06-16 18:07:20|||||||||1
1623866860000|2021-06-16 18:07:40|||||||||15
1623866900000|2021-06-16 18:08:20|||||||||1
1623866910000|2021-06-16 18:08:30|||||||||1
1623866930000|2021-06-16 18:08:50|||||||||7
1623866940000|2021-06-16 18:09:00|||||||||1
1623866950000|2021-06-16 18:09:10|||||||||1
1623866960000|2021-06-16 18:09:20|||||||||5
1623866970000|2021-06-16 18:09:30|||||||||16
1623866980000|2021-06-16 18:09:40|||||||||2
1623867000000|2021-06-16 18:10:00|||||||||8
1623867020000|2021-06-16 18:10:20|||||||||3
1623867040000|2021-06-16 18:10:40|||||||||27
1623867050000|2021-06-16 18:10:50|||||||||9
1623867060000|2021-06-16 18:11:00|||||||||12
1623867080000|2021-06-16 18:11:20|||||||||2
1623867090000|2021-06-16 18:11:30|||||||||20
1623867100000|2021-06-16 18:11:40|||||||||7
1623867120000|2021-06-16 18:12:00|||||||||1
1623867130000|2021-06-16 18:12:10|||||||||5
1623867140000|2021-06-16 18:12:20|||||||||4
1623867150000|2021-06-16 18:12:30|||||||||4
1623867160000|2021-06-16 18:12:40|||||||||49
1623867170000|2021-06-16 18:12:50|||||||||2
1623867180000|2021-06-16 18:13:00|||||||||13
1623867190000|2021-06-16 18:13:10|||||||||2
1623867200000|2021-06-16 18:13:20|||||||||30
1623867210000|2021-06-16 18:13:30|||||||||19
1623867220000|2021-06-16 18:13:40|||||||||25
1623867230000|2021-06-16 18:13:50|||||||||6
1623867240000|2021-06-16 18:14:00|||||||||48
1623867250000|2021-06-16 18:14:10|||||||||13
1623867260000|2021-06-16 18:14:20|||||||||14
1623867270000|2021-06-16 18:14:30|||||||||84
1623867280000|2021-06-16 18:14:40|||||||||22
1623867290000|2021-06-16 18:14:50|||||||||17
1623867300000|2021-06-16 18:15:00|||||||||17
1623867310000|2021-06-16 18:15:10|||||||||22
1623867320000|2021-06-16 18:15:20|||||||||13
1623867330000|2021-06-16 18:15:30|||||||||47
1623867340000|2021-06-16 18:15:40|||||||||3
1623867360000|2021-06-16 18:16:00|||||||||12
1623867370000|2021-06-16 18:16:10|||||||||5
1623867380000|2021-06-16 18:16:20|||||||||24
1623867390000|2021-06-16 18:16:30|||||||||11
1623867400000|2021-06-16 18:16:40|||||||||10
1623867410000|2021-06-16 18:16:50|||||||||8
1623867420000|2021-06-16 18:17:00|||||||||19
1623867430000|2021-06-16 18:17:10|||||||||22
1623867440000|2021-06-16 18:17:20|||||||||9
1623867450000|2021-06-16 18:17:30|||||||||4
1623867490000|2021-06-16 18:18:10|||||||||7
1623867500000|2021-06-16 18:18:20|||||||||42
1623867510000|2021-06-16 18:18:30|||||||||9
1623867520000|2021-06-16 18:18:40|||||||||47
1623867530000|2021-06-16 18:18:50|||||||||15
1623867540000|2021-06-16 18:19:00|6030|6024|6030|6024|6030|6024|6030|6024|0
1623867550000|2021-06-16 18:19:10|||||||||8
1623867560000|2021-06-16 18:19:20|||||||||11
1623867570000|2021-06-16 18:19:30|||||||||2
1623867580000|2021-06-16 18:19:40|||||||||9
1623867590000|2021-06-16 18:19:50|||||||||4
1623888000000|2021-06-17 00:00:00|6011.4|5996.4|6010.5|6004.5|6015.8|6009.8|6005.6|5996|48
1623888010000|2021-06-17 00:00:10|6010.6|6004.6|6007.4|6001.4|6012.4|6006.4|6004.6|5998.6|71
1623888020000|2021-06-17 00:00:20|6007|6001|6000.2|5994.2|6007|6001|6000.2|5994.2|33
1623888030000|2021-06-17 00:00:30|5999.6|5993.6|5996.3|5990.3|6000.6|5994.6|5996.3|5990.3|25
1623888040000|2021-06-17 00:00:40|5996.4|5990.4|5998.6|5992.6|5999.5|5993.5|5996.3|5990.3|14
1623888050000|2021-06-17 00:00:50|5999.9|5993.9|5997.3|5991.3|6004|5998|5997.3|5991.3|29
1623888060000|2021-06-17 00:01:00|5998.1|5992.1|5998.8|5992.8|5999.9|5993.9|5996.8|5990.8|8
1623888070000|2021-06-17 00:01:10|5997.8|5991.8|5999.4|5993.4|5999.4|5993.4|5993|5987|19
1623888080000|2021-06-17 00:01:20|5998.9|5992.9|5992.2|5986.2|5998.9|5992.9|5990.1|5982.6|7
1623888090000|2021-06-17 00:01:30|5992.6|5986.6|5994|5988|5994|5988|5987|5981|14
1623888100000|2021-06-17 00:01:40|5994.4|5988.4|5993.9|5987.9|5995.5|5989.5|5992.9|5986.9|10
1623888110000|2021-06-17 00:01:50|5993.6|5987.6|5990.5|5984.5|5996.6|5990.6|5989.8|5982|23
1623888120000|2021-06-17 00:02:00|5992.2|5986.2|5993.4|5987.4|5996|5990|5992.2|5986.2|23
1623888130000|2021-06-17 00:02:10|5993.2|5987.2|5995.2|5989.2|5997|5991|5993|5987|11
1623888140000|2021-06-17 00:02:20|5995.4|5989.4|5997.9|5991.9|5997.9|5991.9|5994.9|5988.9|7
1623888150000|2021-06-17 00:02:30|5998.2|5992.2|5996|5990|5998.2|5992.2|5993.9|5987.9|13
1623888160000|2021-06-17 00:02:40|5996.2|5990.2|5994.7|5988.7|5996.2|5990.2|5994.4|5988.4|6
1623888170000|2021-06-17 00:02:50|5994.4|5988.4|5997.9|5991.9|5999.1|5993.1|5994.4|5988.4|19
1623888180000|2021-06-17 00:03:00|5997.7|5991.7|5999.9|5993.9|5999.9|5993.9|5997.4|5991.4|21
1623888190000|2021-06-17 00:03:10|6000.7|5994.7|5997.1|5991.1|6000.7|5994.7|5995.6|5989.6|13
1623888200000|2021-06-17 00:03:20|5996.6|5990.6|5997.4|5991.4|5997.4|5991.4|5996.6|5990.6|12
1623888210000|2021-06-17 00:03:30|5997.5|5991.5|5998.8|5992.8|5999.4|5993.4|5997.5|5991.5|7
1623888220000|2021-06-17 00:03:40|5998.4|5992.4|5999.8|5993.8|5999.8|5993.8|5998.4|5992.4|5
1623888230000|2021-06-17 00:03:50|5996.9|5990.9|5996.9|5990.9|5996.9|5990.9|5996.9|5990.9|1
1623888240000|2021-06-17 00:04:00|5997.3|5991.3|5996.4|5990.4|5998|5992|5996.4|5990.4|12
1623888250000|2021-06-17 00:04:10|5996.3|5990.3|5998.9|5992.9|5998.9|5992.9|5996.3|5990.3|4
1623888260000|2021-06-17 00:04:20|5999|5993|5997.8|5991.8|6000.2|5994.2|5997.4|5991.4|2
1623888270000|2021-06-17 00:04:30|5997|5991|5997.8|5991.8|5997.9|5991.9|5996.9|5990.9|7
1623888280000|2021-06-17 00:04:40|5997.9|5991.9|5995.9|5989.9|5998.4|5992.4|5995.9|5989.9|21
1623888290000|2021-06-17 00:04:50|5997.9|5991.9|5996.5|5990.5|5997.9|5991.9|5996.5|5990.5|4
1623888300000|2021-06-17 00:05:00|5997|5991|5997|5991|5997.1|5991.1|5996.5|5990.5|7
1623888310000|2021-06-17 00:05:10|5997.1|5991.1|5996.4|5990.4|5998|5992|5995.1|5989.1|25
1623888320000|2021-06-17 00:05:20|5996.5|5990.5|5996.6|5990.6|5998.1|5992.1|5996.5|5990.5|4
1623888330000|2021-06-17 00:05:30|5996.1|5990.1|5992.5|5986.5|5996.6|5990.6|5992.4|5986.4|6
1623888340000|2021-06-17 00:05:40|5992.4|5986.4|5992|5986|5993.5|5987.5|5992|5986|3
1623888350000|2021-06-17 00:05:50|5992.4|5986.4|5992.1|5986.1|5992.6|5986.6|5992|5986|1
1623888360000|2021-06-17 00:06:00|5992|5986|5991.7|5985.7|5992.7|5986.7|5991.7|5985.7|5
1623888370000|2021-06-17 00:06:10|5992.2|5986.2|5992.7|5986.7|5992.7|5986.7|5992.2|5986.2|0
1623888380000|2021-06-17 00:06:20|5992|5986|5986.8|5980.8|5992|5986|5985.9|5979.9|9
1623888390000|2021-06-17 00:06:30|5982.2|5976.2|5981.7|5975.7|5982.2|5976.2|5981.7|5975.7|7
1623888400000|2021-06-17 00:06:40|5980.8|5974.8|5981.4|5975.4|5981.7|5975.7|5980.8|5974.8|6
1623888410000|2021-06-17 00:06:50|5981.6|5975.6|5981.4|5975.4|5981.9|5975.9|5980.6|5974.6|9
1623888420000|2021-06-17 00:07:00|5980.9|5974.9|5977.9|5971.9|5981.1|5975.1|5977.9|5971.9|1
1623888430000|2021-06-17 00:07:10|5980.4|5974.4|5985.4|5979.4|5986.4|5980.4|5980.4|5974.4|86
1623888440000|2021-06-17 00:07:20|5984.3|5978.3|5979.1|5973.1|5984.3|5978.3|5979.1|5973.1|9
1623888450000|2021-06-17 00:07:30|5978.3|5972.3|5976.7|5970.7|5978.3|5972.3|5976.3|5970.3|25
1623888460000|2021-06-17 00:07:40|5975.5|5969.5|5975|5969|5975.5|5969.5|5974.9|5968.9|10
1623888470000|2021-06-17 00:07:50|5973.7|5967.7|5970.2|5964.2|5974|5968|5970.2|5964.2|16
1623888480000|2021-06-17 00:08:00|5969.8|5963.8|5970.8|5964.8|5970.8|5964.8|5968.3|5962.3|5
1623888490000|2021-06-17 00:08:10|5971.3|5965.3|5968.9|5962.9|5971.8|5965.8|5968.9|5962.9|4
1623888500000|2021-06-17 00:08:20|5968.8|5962.8|5957.6|5951.6|5968.8|5962.8|5957.6|5951.6|30
1623888510000|2021-06-17 00:08:30|5958|5952|5956.1|5950.1|5960.6|5954.6|5955|5949|37
1623888520000|2021-06-17 00:08:40|5956|5950|5959.8|5953.8|5960|5954|5951.6|5945.6|15
1623888530000|2021-06-17 00:08:50|5961|5955|5959.2|5953.2|5962.2|5956.2|5959.2|5953.2|7
1623888540000|2021-06-17 00:09:00|5960.8|5954.8|5964.4|5958.4|5964.4|5958.4|5960.8|5954.8|9
1623888550000|2021-06-17 00:09:10|5963.9|5957.9|5962.4|5956.4|5964|5958|5962|5956|8
1623888560000|2021-06-17 00:09:20|5962|5956|5961.5|5955.5|5963.4|5957.4|5961.5|5955.5|3
1623888570000|2021-06-17 00:09:30|5961.9|5955.9|5960.9|5954.9|5961.9|5955.9|5960.8|5954.8|2
1623888580000|2021-06-17 00:09:40|5960.1|5954.1|5962|5956|5962.1|5956.1|5960.1|5954.1|2
1623888590000|2021-06-17 00:09:50|5962.1|5956.1|5961.9|5955.9|5962.1|5956.1|5960.9|5954.9|5
1623888600000|2021-06-17 00:10:00|5961.4|5955.4|5953.4|5947.4|5961.9|5955.9|5953.4|5947.4|4
1623888610000|2021-06-17 00:10:10|5953.9|5947.9|5950.3|5944.3|5954.4|5948.4|5949.8|5943.8|9
1623888620000|2021-06-17 00:10:20|5950.4|5944.4|5942.1|5936.1|5951.1|5945.1|5942.1|5936.1|12
1623888630000|2021-06-17 00:10:30|5942.3|5936.3|5942.9|5936.9|5943.6|5937.6|5942.3|5936.3|4
1623888640000|2021-06-17 00:10:40|5943|5937|5943.4|5937.4|5943.4|5937.4|5943|5937|1
1623888650000|2021-06-17 00:10:50|5940.5|5934.5|5939.3|5933.3|5940.5|5934.5|5938.9|5932.9|11
1623888660000|2021-06-17 00:11:00|5939.2|5933.2|5944.3|5938.3|5944.7|5938.7|5938.9|5932.9|15
1623888670000|2021-06-17 00:11:10|5944.7|5938.7|5945.6|5939.6|5945.9|5939.9|5944.5|5938.5|4
1623888680000|2021-06-17 00:11:20|5945.1|5939.1|5936.5|5930.5|5945.1|5939.1|5936.4|5930.4|17
1623888690000|2021-06-17 00:11:30|5937.3|5931.3|5939.4|5933.4|5939.4|5933.4|5936.5|5930.5|4
1623888700000|2021-06-17 00:11:40|5939.5|5933.5|5937.6|5931.6|5939.9|5933.9|5936.3|5930.3|14
1623888710000|2021-06-17 00:11:50|5939.9|5933.9|5941.9|5935.9|5942.7|5936.7|5939.9|5933.9|10
1623888720000|2021-06-17 00:12:00|5941.8|5935.8|5941.9|5935.9|5945.3|5939.3|5941.8|5935.8|33
1623888730000|2021-06-17 00:12:10|5941.8|5935.8|5938.8|5932.8|5941.8|5935.8|5938.4|5932.4|0
1623888740000|2021-06-17 00:12:20|5938.9|5932.9|5939.3|5933.3|5939.7|5933.7|5938.9|5932.9|0
1623888750000|2021-06-17 00:12:30|5939.2|5933.2|5937.2|5931.2|5939.3|5933.3|5937.2|5931.2|5
1623888760000|2021-06-17 00:12:40|5936.8|5930.8|5938.8|5932.8|5938.8|5932.8|5936.8|5930.8|1
1623888770000|2021-06-17 00:12:50|5938.4|5932.4|5938.3|5932.3|5938.4|5932.4|5938.3|5932.3|0
1623888780000|2021-06-17 00:13:00|5938.7|5932.7|5945.4|5939.4|5945.4|5939.4|5938.7|5932.7|21
1623888790000|2021-06-17 00:13:10|5949.9|5943.9|5950.8|5944.8|5950.8|5944.8|5947.4|5941.4|43
1623888800000|2021-06-17 00:13:20|5950.2|5944.2|5948.8|5942.8|5950.7|5944.7|5948.8|5942.8|2
1623888810000|2021-06-17 00:13:30|5948.7|5942.7|5952.9|5946.9|5952.9|5946.9|5946.4|5940.4|17
1623888820000|2021-06-17 00:13:40|5952.8|5946.8|5953.2|5947.2|5954.7|5948.7|5947.4|5941.4|6
1623888830000|2021-06-17 00:13:50|5953.3|5947.3|5953|5947|5954.8|5948.8|5953|5947|3
1623888840000|2021-06-17 00:14:00|5952.8|5946.8|5953.9|5947.9|5953.9|5947.9|5952.4|5946.4|5
1623888850000|2021-06-17 00:14:10|5953.4|5947.4|5951.8|5945.8|5953.4|5947.4|5951.8|5945.8|8
1623888860000|2021-06-17 00:14:20|||||||||1
1623888870000|2021-06-17 00:14:30|5951.3|5945.3|5949.3|5943.3|5951.3|5945.3|5948.7|5942.7|9
1623888880000|2021-06-17 00:14:40|5949.1|5943.1|5947.7|5941.7|5949.1|5943.1|5946.7|5940.7|8
1623888890000|2021-06-17 00:14:50|5948.1|5942.1|5942.5|5936.5|5948.1|5942.1|5941.3|5935.3|7
1623888900000|2021-06-17 00:15:00|5942.3|5936.3|5945|5939|5945|5939|5940.3|5934.3|3
1623888910000|2021-06-17 00:15:10|5946.1|5940.1|5943.9|5937.9|5947.1|5941.1|5943.9|5937.9|10
1623888950000|2021-06-17 00:15:50|5945.6|5939.6|5945.5|5939.5|5946.7|5940.7|5945.5|5939.5|2
1623888960000|2021-06-17 00:16:00|5946.5|5940.5|5947.1|5941.1|5947.5|5941.5|5946.5|5940.5|0
1623888970000|2021-06-17 00:16:10|5947.8|5941.8|5951.7|5945.7|5951.7|5945.7|5947.3|5941.3|3
1623888980000|2021-06-17 00:16:20|5951.2|5945.2|5948.1|5942.1|5951.2|5945.2|5948.1|5942.1|3
1623888990000|2021-06-17 00:16:30|5947.3|5941.3|5945.8|5939.8|5947.7|5941.7|5945.8|5939.8|2
1623889000000|2021-06-17 00:16:40|5946.8|5940.8|5946.8|5940.8|5946.8|5940.8|5946.5|5940.5|0
1623889010000|2021-06-17 00:16:50|5947|5941|5948.8|5942.8|5948.8|5942.8|5947|5941|1
1623889020000|2021-06-17 00:17:00|5949.6|5943.6|5952.1|5946.1|5952.1|5946.1|5949.6|5943.6|2
1623889030000|2021-06-17 00:17:10|5953.2|5947.2|5950.8|5944.8|5953.7|5947.7|5950.4|5944.4|11
1623889040000|2021-06-17 00:17:20|5950.3|5944.3|5951.4|5945.4|5951.4|5945.4|5949.9|5943.9|4
1623889050000|2021-06-17 00:17:30|5951.6|5945.6|5950.9|5944.9|5951.6|5945.6|5950.9|5944.9|0
1623889060000|2021-06-17 00:17:40|5950.8|5944.8|5949.9|5943.9|5950.9|5944.9|5949.9|5943.9|2
1623889070000|2021-06-17 00:17:50|5949.8|5943.8|5947.1|5941.1|5949.8|5943.8|5946.4|5940.4|8
1623889080000|2021-06-17 00:18:00|5946.3|5940.3|5945.3|5939.3|5946.3|5940.3|5943.2|5937.2|15
1623889090000|2021-06-17 00:18:10|5944.5|5938.5|5946.2|5940.2|5946.2|5940.2|5944.5|5938.5|12
1623889100000|2021-06-17 00:18:20|5947.5|5941.5|5951.5|5945.5|5951.6|5945.6|5947.5|5941.5|3
1623889110000|2021-06-17 00:18:30|5951.1|5945.1|5947.9|5941.9|5951.1|5945.1|5947.5|5941.5|8
1623889120000|2021-06-17 00:18:40|5945.9|5939.9|5945.4|5939.4|5945.9|5939.9|5944.7|5938.7|6
1623889130000|2021-06-17 00:18:50|5945.8|5939.8|5944.9|5938.9|5945.8|5939.8|5944.4|5938.4|6
1623889150000|2021-06-17 00:19:10|5945.2|5939.2|5945.8|5939.8|5945.8|5939.8|5945|5939|2
1623889160000|2021-06-17 00:19:20|5946.2|5940.2|5948.1|5942.1|5948.1|5942.1|5946.2|5940.2|30
1623889170000|2021-06-17 00:19:30|5948.5|5942.5|5947|5941|5948.5|5942.5|5946.9|5940.9|5
1623889180000|2021-06-17 00:19:40|5946.6|5940.6|5943.6|5937.6|5947.4|5941.4|5943.6|5937.6|1
1623889190000|2021-06-17 00:19:50|5943.8|5937.8|5944.6|5938.6|5944.6|5938.6|5943.8|5937.8|0
1623889200000|2021-06-17 00:20:00|5944.3|5938.3|5944.6|5938.6|5944.6|5938.6|5944.3|5938.3|0
1623889210000|2021-06-17 00:20:10|5944.5|5938.5|5945.6|5939.6|5945.6|5939.6|5943.8|5937.8|0
1623889220000|2021-06-17 00:20:20|5946.6|5940.6|5947|5941|5947|5941|5946.6|5940.6|3
1623889230000|2021-06-17 00:20:30|5947.4|5941.4|5947|5941|5947.4|5941.4|5947|5941|0
1623889240000|2021-06-17 00:20:40|5948|5942|5948.2|5942.2|5948.2|5942.2|5948|5942|7
1623889250000|2021-06-17 00:20:50|5948.1|5942.1|5948.1|5942.1|5948.2|5942.2|5947.7|5941.7|2
1623889260000|2021-06-17 00:21:00|5948|5942|5947.5|5941.5|5948|5942|5947|5941|22
1623889270000|2021-06-17 00:21:10|5947.6|5941.6|5947.5|5941.5|5947.6|5941.6|5947.5|5941.5|5
1623889280000|2021-06-17 00:21:20|5948|5942|5943.8|5937.8|5948|5942|5943.4|5937.4|11
1623889290000|2021-06-17 00:21:30|5943.6|5937.6|5943.9|5937.9|5944.9|5938.9|5942.4|5936.4|6
1623889300000|2021-06-17 00:21:40|5943.4|5937.4|5942.9|5936.9|5943.4|5937.4|5942.9|5936.9|1
1623889310000|2021-06-17 00:21:50|5942.8|5936.8|5939.1|5933.1|5942.8|5936.8|5938.4|5932.4|6
1623889320000|2021-06-17 00:22:00|5939.5|5933.5|5938|5932|5940|5934|5937.6|5931.6|2
1623889330000|2021-06-17 00:22:10|5937.9|5931.9|5939.4|5933.4|5940.3|5934.3|5937.9|5931.9|4
1623889340000|2021-06-17 00:22:20|5939.5|5933.5|5939.9|5933.9|5940.3|5934.3|5939.5|5933.5|0
1623889350000|2021-06-17 00:22:30|5939.5|5933.5|5937.6|5931.6|5939.7|5933.7|5937.6|5931.6|1
1623889360000|2021-06-17 00:22:40|5939.5|5933.5|5940|5934|5940|5934|5939.5|5933.5|2
1623889370000|2021-06-17 00:22:50|5941|5935|5940.9|5934.9|5941|5935|5940.6|5934.6|0
1623889380000|2021-06-17 00:23:00|5940.5|5934.5|5942|5936|5942.3|5936.3|5940.5|5934.5|1
1623889390000|2021-06-17 00:23:10|5942.5|5936.5|5944.6|5938.6|5944.6|5938.6|5942|5936|3
1623889400000|2021-06-17 00:23:20|||||||||2
1623889410000|2021-06-17 00:23:30|5945.5|5939.5|5947|5941|5947|5941|5945.5|5939.5|3
1623889420000|2021-06-17 00:23:40|5947.5|5941.5|5948.2|5942.2|5949.5|5943.5|5947.5|5941.5|6
1623889430000|2021-06-17 00:23:50|5947.1|5941.1|5945|5939|5947.1|5941.1|5945|5939|3
1623889440000|2021-06-17 00:24:00|5944.9|5938.9|5945.9|5939.9|5945.9|5939.9|5944.5|5938.5|0
1623889450000|2021-06-17 00:24:10|5945.6|5939.6|5947.6|5941.6|5947.6|5941.6|5945.6|5939.6|3
1623889460000|2021-06-17 00:24:20|5947.8|5941.8|5949.7|5943.7|5949.7|5943.7|5947.8|5941.8|2
1623889470000|2021-06-17 00:24:30|5949.6|5943.6|5946|5940|5949.9|5943.9|5946|5940|4
1623889480000|2021-06-17 00:24:40|5946.4|5940.4|5945|5939|5946.9|5940.9|5944.9|5938.9|7
1623889490000|2021-06-17 00:24:50|5944.9|5938.9|5942.8|5936.8|5944.9|5938.9|5942.8|5936.8|2
1623889500000|2021-06-17 00:25:00|5942|5936|5944|5938|5944|5938|5942|5936|10
1623889510000|2021-06-17 00:25:10|5943.1|5937.1|5942.1|5936.1|5944|5938|5940.5|5934.5|16
1623889520000|2021-06-17 00:25:20|5942|5936|5942.1|5936.1|5942.1|5936.1|5942|5936|0
1623889540000|2021-06-17 00:25:40|5940.7|5934.7|5944|5938|5944|5938|5940.7|5934.7|5
1623889550000|2021-06-17 00:25:50|5942.7|5936.7|5947|5941|5947|5941|5942.7|5936.7|7
1623889560000|2021-06-17 00:26:00|5947.4|5941.4|5953.5|5947.5|5953.5|5947.5|5946.5|5940.5|6
1623889570000|2021-06-17 00:26:10|5953.1|5947.1|5953.1|5947.1|5953.5|5947.5|5952.5|5946.5|2
1623889580000|2021-06-17 00:26:20|5953|5947|5949.4|5943.4|5953|5947|5948.7|5942.7|3
1623889590000|2021-06-17 00:26:30|5949.7|5943.7|5949.9|5943.9|5949.9|5943.9|5949.7|5943.7|0
1623889600000|2021-06-17 00:26:40|5950|5944|5948|5942|5950|5944|5948|5942|2
1623889610000|2021-06-17 00:26:50|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|5944.6|5938.6|3
1623889620000|2021-06-17 00:27:00|5944.3|5938.3|5943.8|5937.8|5944.3|5938.3|5943.8|5937.8|0
1623889630000|2021-06-17 00:27:10|5945.9|5939.9|5944.8|5938.8|5945.9|5939.9|5944.8|5938.8|6
1623889640000|2021-06-17 00:27:20|5944.3|5938.3|5944.3|5938.3|5944.3|5938.3|5944.3|5938.3|0
1623889650000|2021-06-17 00:27:30|5944.4|5938.4|5944.9|5938.9|5945|5939|5944.4|5938.4|0
1623889660000|2021-06-17 00:27:40|5944.1|5938.1|5943.9|5937.9|5944.5|5938.5|5943.9|5937.9|0
1623889670000|2021-06-17 00:27:50|5943.8|5937.8|5944.6|5938.6|5944.6|5938.6|5943.8|5937.8|1
1623889680000|2021-06-17 00:28:00|5945|5939|5945|5939|5945.1|5939.1|5945|5939|0
1623889690000|2021-06-17 00:28:10|5945.1|5939.1|5945.9|5939.9|5945.9|5939.9|5945.1|5939.1|2
1623889700000|2021-06-17 00:28:20|5946.7|5940.7|5946.1|5940.1|5947.1|5941.1|5946.1|5940.1|1
1623889710000|2021-06-17 00:28:30|5945.7|5939.7|5945.7|5939.7|5945.8|5939.8|5945.7|5939.7|0
1623889720000|2021-06-17 00:28:40|5945.8|5939.8|5942.9|5936.9|5945.8|5939.8|5942.9|5936.9|1
1623889730000|2021-06-17 00:28:50|5942.4|5936.4|5940.7|5934.7|5942.4|5936.4|5940.7|5934.7|0
1623889750000|2021-06-17 00:29:10|5941.1|5935.1|5940.4|5934.4|5942.2|5936.2|5940.4|5934.4|7
1623889760000|2021-06-17 00:29:20|5940.8|5934.8|5940.9|5934.9|5941.8|5935.8|5940.8|5934.8|10
1623889770000|2021-06-17 00:29:30|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|4
1623889780000|2021-06-17 00:29:40|5937.4|5931.4|5937.4|5931.4|5937.4|5931.4|5937.4|5931.4|1
1623889790000|2021-06-17 00:29:50|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|2
1623889800000|2021-06-17 00:30:00|5938.4|5932.4|5940.3|5934.3|5940.3|5934.3|5938.4|5932.4|1
1623889810000|2021-06-17 00:30:10|5939.9|5933.9|5939.5|5933.5|5939.9|5933.9|5939.5|5933.5|0
1623889820000|2021-06-17 00:30:20|5939.9|5933.9|5939.4|5933.4|5939.9|5933.9|5939.4|5933.4|0
1623889830000|2021-06-17 00:30:30|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|0
1623889840000|2021-06-17 00:30:40|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|0
1623889850000|2021-06-17 00:30:50|5939|5933|5938.3|5932.3|5939.4|5933.4|5937.9|5931.9|2
1623889860000|2021-06-17 00:31:00|5936.5|5930.5|5934.3|5928.3|5936.5|5930.5|5934.2|5928.2|8
1623889870000|2021-06-17 00:31:10|5933.9|5927.9|5933.1|5927.1|5934.5|5928.5|5931.8|5925.8|67
1623889880000|2021-06-17 00:31:20|5932.4|5926.4|5931.7|5925.7|5932.7|5926.7|5931.6|5925.6|3
1623889890000|2021-06-17 00:31:30|5931.3|5925.3|5931.6|5925.6|5931.7|5925.7|5931.2|5925.2|4
1623889900000|2021-06-17 00:31:40|5932.1|5926.1|5933.2|5927.2|5933.2|5927.2|5932.1|5926.1|3
1623889910000|2021-06-17 00:31:50|5933.3|5927.3|5935.1|5929.1|5935.4|5929.4|5933.3|5927.3|1
1623889920000|2021-06-17 00:32:00|5935.5|5929.5|5935.1|5929.1|5936|5930|5935.1|5929.1|0
1623889930000|2021-06-17 00:32:10|5935|5929|5938.6|5932.6|5939.4|5933.4|5935|5929|15
1623889940000|2021-06-17 00:32:20|5938.9|5932.9|5941.3|5935.3|5941.3|5935.3|5938.9|5932.9|2
1623889950000|2021-06-17 00:32:30|5941.7|5935.7|5939.3|5933.3|5941.8|5935.8|5939.3|5933.3|4
1623889960000|2021-06-17 00:32:40|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|0
1623889970000|2021-06-17 00:32:50|5938.4|5932.4|5939|5933|5939|5933|5938.4|5932.4|2
1623889990000|2021-06-17 00:33:10|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|5939.5|5933.5|0
1623890000000|2021-06-17 00:33:20|5940|5934|5944.1|5938.1|5944.2|5938.2|5940|5934|6
1623890010000|2021-06-17 00:33:30|5944.2|5938.2|5943.8|5937.8|5944.5|5938.5|5943.8|5937.8|1
1623890020000|2021-06-17 00:33:40|5943.1|5937.1|5938.2|5932.2|5943.1|5937.1|5938.2|5932.2|5
1623890030000|2021-06-17 00:33:50|5937.8|5931.8|5938.8|5932.8|5938.8|5932.8|5937.8|5931.8|2
1623890040000|2021-06-17 00:34:00|5938.5|5932.5|5938|5932|5939|5933|5938|5932|1
1623890050000|2021-06-17 00:34:10|5938.3|5932.3|5936|5930|5938.3|5932.3|5936|5930|2
1623890060000|2021-06-17 00:34:20|5936.5|5930.5|5936.2|5930.2|5937.2|5931.2|5936|5930|1
1623890070000|2021-06-17 00:34:30|5934.7|5928.7|5934.5|5928.5|5934.7|5928.7|5934|5928|2
1623890080000|2021-06-17 00:34:40|5934.3|5928.3|5934.9|5928.9|5935|5929|5934.1|5928.1|0
1623890100000|2021-06-17 00:35:00|5935.3|5929.3|5936.8|5930.8|5936.8|5930.8|5935.3|5929.3|2
1623890110000|2021-06-17 00:35:10|5937.2|5931.2|5939.8|5933.8|5939.8|5933.8|5937.2|5931.2|1
1623890120000|2021-06-17 00:35:20|5941.1|5935.1|5947.6|5941.6|5947.6|5941.6|5941.1|5935.1|7
1623890130000|2021-06-17 00:35:30|5948|5942|5949|5943|5949|5943|5948|5942|2
1623890140000|2021-06-17 00:35:40|5949.1|5943.1|5948.7|5942.7|5949.1|5943.1|5948.7|5942.7|2
1623890150000|2021-06-17 00:35:50|5948.8|5942.8|5945.3|5939.3|5949.8|5943.8|5945.3|5939.3|5
1623890160000|2021-06-17 00:36:00|5945.2|5939.2|5943.6|5937.6|5945.2|5939.2|5942.8|5936.8|6
1623890170000|2021-06-17 00:36:10|5943.2|5937.2|5942.7|5936.7|5943.2|5937.2|5942.7|5936.7|0
1623890190000|2021-06-17 00:36:30|5946.1|5940.1|5948.1|5942.1|5948.1|5942.1|5945.7|5939.7|5
1623890200000|2021-06-17 00:36:40|5947.5|5941.5|5947.5|5941.5|5947.5|5941.5|5947.5|5941.5|0
1623890210000|2021-06-17 00:36:50|5947.7|5941.7|5947.8|5941.8|5947.8|5941.8|5947.7|5941.7|1
1623890220000|2021-06-17 00:37:00|5947.5|5941.5|5946.2|5940.2|5947.5|5941.5|5946.2|5940.2|5
1623890230000|2021-06-17 00:37:10|5947.2|5941.2|5945.3|5939.3|5947.2|5941.2|5945.3|5939.3|10
1623890240000|2021-06-17 00:37:20|5945|5939|5944.3|5938.3|5945|5939|5944.3|5938.3|2
1623890260000|2021-06-17 00:37:40|5944.5|5938.5|5943.6|5937.6|5944.5|5938.5|5943.6|5937.6|0
1623890280000|2021-06-17 00:38:00|5943.8|5937.8|5944.2|5938.2|5944.2|5938.2|5943.8|5937.8|4
1623890290000|2021-06-17 00:38:10|5944.3|5938.3|5943.9|5937.9|5944.3|5938.3|5943.9|5937.9|2
1623890300000|2021-06-17 00:38:20|5944.4|5938.4|5944.3|5938.3|5944.4|5938.4|5943.9|5937.9|4
1623890310000|2021-06-17 00:38:30|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|0
1623890320000|2021-06-17 00:38:40|5943.8|5937.8|5941.4|5935.4|5943.9|5937.9|5941.4|5935.4|1
1623890330000|2021-06-17 00:38:50|5940.5|5934.5|5940.4|5934.4|5940.5|5934.5|5939.9|5933.9|4
1623890340000|2021-06-17 00:39:00|5939.7|5933.7|5939.1|5933.1|5939.7|5933.7|5939.1|5933.1|3
1623890350000|2021-06-17 00:39:10|5938.9|5932.9|5936.2|5930.2|5939.1|5933.1|5936.2|5930.2|1
1623890370000|2021-06-17 00:39:30|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|5935.2|5929.2|1
1623890380000|2021-06-17 00:39:40|5933.7|5927.7|5934.1|5928.1|5934.1|5928.1|5933.7|5927.7|0
1623890390000|2021-06-17 00:39:50|5934.2|5928.2|5934.6|5928.6|5934.6|5928.6|5934.2|5928.2|0
1623890400000|2021-06-17 00:40:00|5934.2|5928.2|5934.4|5928.4|5934.4|5928.4|5934.1|5928.1|1
1623890410000|2021-06-17 00:40:10|5934.6|5928.6|5935.7|5929.7|5935.7|5929.7|5934.6|5928.6|1
1623890420000|2021-06-17 00:40:20|5935.6|5929.6|5934.8|5928.8|5935.6|5929.6|5934.8|5928.8|1
1623890430000|2021-06-17 00:40:30|5935.2|5929.2|5933.1|5927.1|5935.2|5929.2|5933.1|5927.1|1
1623890440000|2021-06-17 00:40:40|5932.9|5926.9|5932.9|5926.9|5933.4|5927.4|5932.9|5926.9|0
1623890450000|2021-06-17 00:40:50|5931.3|5925.3|5931.2|5925.2|5931.3|5925.3|5931.2|5925.2|3
1623890460000|2021-06-17 00:41:00|5931.3|5925.3|5931.3|5925.3|5931.3|5925.3|5931.3|5925.3|0
1623890470000|2021-06-17 00:41:10|5931.2|5925.2|5934.1|5928.1|5934.2|5928.2|5931.2|5925.2|3
1623890480000|2021-06-17 00:41:20|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|5934.2|5928.2|0
1623890490000|2021-06-17 00:41:30|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|5933.7|5927.7|0
1623890510000|2021-06-17 00:41:50|5934.2|5928.2|5935.6|5929.6|5936.7|5930.7|5933.8|5927.8|4
1623890520000|2021-06-17 00:42:00|5935.7|5929.7|5936.1|5930.1|5936.4|5930.4|5935.7|5929.7|2
1623890530000|2021-06-17 00:42:10|5936.4|5930.4|5936.3|5930.3|5936.8|5930.8|5936.3|5930.3|3
1623890540000|2021-06-17 00:42:20|5936.4|5930.4|5936.4|5930.4|5936.8|5930.8|5936.4|5930.4|3
1623890550000|2021-06-17 00:42:30|5936.8|5930.8|5936.4|5930.4|5936.8|5930.8|5936.4|5930.4|0
1623890560000|2021-06-17 00:42:40|5936.7|5930.7|5940.3|5934.3|5940.3|5934.3|5936.7|5930.7|2
1623890570000|2021-06-17 00:42:50|5939.9|5933.9|5940.8|5934.8|5940.8|5934.8|5939.9|5933.9|0
1623890580000|2021-06-17 00:43:00|5941.5|5935.5|5941.9|5935.9|5941.9|5935.9|5941.5|5935.5|4
1623890590000|2021-06-17 00:43:10|5942|5936|5939.9|5933.9|5942|5936|5939.5|5933.5|3
1623890600000|2021-06-17 00:43:20|5939.8|5933.8|5940.3|5934.3|5940.3|5934.3|5939.8|5933.8|0
1623890610000|2021-06-17 00:43:30|5940.4|5934.4|5940.9|5934.9|5940.9|5934.9|5940.4|5934.4|4
1623890620000|2021-06-17 00:43:40|5941.4|5935.4|5940.9|5934.9|5941.6|5935.6|5940.9|5934.9|2
1623890630000|2021-06-17 00:43:50|5940.4|5934.4|5940.4|5934.4|5940.9|5934.9|5940.4|5934.4|0
1623890640000|2021-06-17 00:44:00|5940.9|5934.9|5940.1|5934.1|5941.1|5935.1|5940.1|5934.1|4
1623890650000|2021-06-17 00:44:10|5940.5|5934.5|5941|5935|5941|5935|5940.1|5934.1|5
1623890670000|2021-06-17 00:44:30|5940.1|5934.1|5940.6|5934.6|5940.6|5934.6|5940.1|5934.1|0
1623890680000|2021-06-17 00:44:40|5940.5|5934.5|5940|5934|5941|5935|5940|5934|2
1623890700000|2021-06-17 00:45:00|5938.5|5932.5|5938.2|5932.2|5938.5|5932.5|5938.2|5932.2|0
1623890710000|2021-06-17 00:45:10|5938.3|5932.3|5936.8|5930.8|5938.3|5932.3|5936.8|5930.8|0
1623890720000|2021-06-17 00:45:20|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|0
1623890730000|2021-06-17 00:45:30|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|0
1623890740000|2021-06-17 00:45:40|5935.3|5929.3|5934.3|5928.3|5935.3|5929.3|5934.3|5928.3|2
1623890750000|2021-06-17 00:45:50|5934.6|5928.6|5934.6|5928.6|5934.6|5928.6|5934.6|5928.6|0
1623890760000|2021-06-17 00:46:00|5934.3|5928.3|5934.6|5928.6|5934.6|5928.6|5934.3|5928.3|0
1623890770000|2021-06-17 00:46:10|5934.9|5928.9|5934.8|5928.8|5934.9|5928.9|5934.8|5928.8|0
1623890780000|2021-06-17 00:46:20|5934.9|5928.9|5934.9|5928.9|5934.9|5928.9|5934.9|5928.9|0
1623890790000|2021-06-17 00:46:30|5935.4|5929.4|5933.7|5927.7|5935.4|5929.4|5933.6|5927.6|2
1623890800000|2021-06-17 00:46:40|5933.5|5927.5|5932.5|5926.5|5933.5|5927.5|5932.5|5926.5|6
1623890810000|2021-06-17 00:46:50|5931.6|5925.6|5928.3|5922.3|5931.7|5925.7|5928.3|5922.3|3
1623890820000|2021-06-17 00:47:00|5928.7|5922.7|5929.2|5923.2|5929.2|5923.2|5927.4|5921.4|1
1623890830000|2021-06-17 00:47:10|5928.8|5922.8|5928.4|5922.4|5929.4|5923.4|5928.4|5922.4|7
1623890840000|2021-06-17 00:47:20|5928.9|5922.9|5931.9|5925.9|5931.9|5925.9|5928.9|5922.9|5
1623890850000|2021-06-17 00:47:30|5932|5926|5931.9|5925.9|5932|5926|5931.3|5925.3|2
1623890860000|2021-06-17 00:47:40|5931.3|5925.3|5930.9|5924.9|5931.3|5925.3|5930.9|5924.9|3
1623890880000|2021-06-17 00:48:00|5931|5925|5931.9|5925.9|5931.9|5925.9|5931|5925|0
1623890890000|2021-06-17 00:48:10|5931.5|5925.5|5931.9|5925.9|5931.9|5925.9|5931.5|5925.5|0
1623890900000|2021-06-17 00:48:20|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|0
1623890910000|2021-06-17 00:48:30|5931.9|5925.9|5932|5926|5932|5926|5931.9|5925.9|0
1623890920000|2021-06-17 00:48:40|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|1
1623890930000|2021-06-17 00:48:50|5932.4|5926.4|5932.2|5926.2|5932.4|5926.4|5931.7|5925.7|6
1623890940000|2021-06-17 00:49:00|5931.8|5925.8|5931.3|5925.3|5931.8|5925.8|5931.3|5925.3|0
1623890950000|2021-06-17 00:49:10|5931.7|5925.7|5931.7|5925.7|5931.7|5925.7|5931.2|5925.2|1
1623890970000|2021-06-17 00:49:30|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|5931.5|5925.5|1
1623890980000|2021-06-17 00:49:40|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|5931.1|5925.1|1
1623890990000|2021-06-17 00:49:50|5931.9|5925.9|5932.1|5926.1|5932.1|5926.1|5931.9|5925.9|1
1623891000000|2021-06-17 00:50:00|5931.8|5925.8|5931.6|5925.6|5931.8|5925.8|5931.6|5925.6|0
1623891030000|2021-06-17 00:50:30|5930.1|5924.1|5930.4|5924.4|5930.4|5924.4|5930.1|5924.1|1
1623891040000|2021-06-17 00:50:40|5928.3|5922.3|5928.2|5922.2|5928.3|5922.3|5927.5|5921.5|13
1623891050000|2021-06-17 00:50:50|5928.3|5922.3|5927.3|5921.3|5928.8|5922.8|5927.3|5921.3|0
1623891070000|2021-06-17 00:51:10|5927.6|5921.6|5928|5922|5928|5922|5927.6|5921.6|2
1623891090000|2021-06-17 00:51:30|5927.9|5921.9|5928|5922|5928|5922|5927.9|5921.9|5
1623891100000|2021-06-17 00:51:40|5928.2|5922.2|5928.2|5922.2|5928.2|5922.2|5928.2|5922.2|0
1623891110000|2021-06-17 00:51:50|5928|5922|5928|5922|5928|5922|5928|5922|0
1623891140000|2021-06-17 00:52:20|5927.9|5921.9|5927.9|5921.9|5927.9|5921.9|5927.9|5921.9|3
1623891150000|2021-06-17 00:52:30|5927.7|5921.7|5927.4|5921.4|5927.7|5921.7|5927.4|5921.4|2
1623891170000|2021-06-17 00:52:50|5927.5|5921.5|5927.4|5921.4|5927.5|5921.5|5927.4|5921.4|3
1623891180000|2021-06-17 00:53:00|5927.5|5921.5|5927.6|5921.6|5927.6|5921.6|5927.5|5921.5|0
1623891190000|2021-06-17 00:53:10|5928|5922|5926.4|5920.4|5928|5922|5926.4|5920.4|3
1623891200000|2021-06-17 00:53:20|5925.5|5919.5|5927.2|5921.2|5927.2|5921.2|5925.4|5919.4|0
1623891220000|2021-06-17 00:53:40|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|5927.6|5921.6|0
1623891240000|2021-06-17 00:54:00|5927.7|5921.7|5927.5|5921.5|5927.9|5921.9|5927.5|5921.5|1
1623891250000|2021-06-17 00:54:10|5927.6|5921.6|5928|5922|5928|5922|5927.5|5921.5|0
1623891260000|2021-06-17 00:54:20|5927.7|5921.7|5927.7|5921.7|5928.2|5922.2|5927.7|5921.7|5
1623891270000|2021-06-17 00:54:30|5927.8|5921.8|5928.2|5922.2|5928.2|5922.2|5927.8|5921.8|0
1623891280000|2021-06-17 00:54:40|5929|5923|5929.2|5923.2|5929.2|5923.2|5929|5923|1
1623891290000|2021-06-17 00:54:50|5931.4|5925.4|5931.5|5925.5|5931.5|5925.5|5931.4|5925.4|0
1623891300000|2021-06-17 00:55:00|5931.9|5925.9|5931.9|5925.9|5931.9|5925.9|5931.9|5925.9|0
1623891310000|2021-06-17 00:55:10|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|5931.2|5925.2|6
1623891320000|2021-06-17 00:55:20|5930.9|5924.9|5931.9|5925.9|5931.9|5925.9|5930.9|5924.9|0
1623891330000|2021-06-17 00:55:30|5932.5|5926.5|5932.8|5926.8|5932.8|5926.8|5932.5|5926.5|1
1623891340000|2021-06-17 00:55:40|5934.4|5928.4|5935.5|5929.5|5935.5|5929.5|5934.4|5928.4|5
1623891350000|2021-06-17 00:55:50|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|5934.7|5928.7|0
1623891360000|2021-06-17 00:56:00|5934.9|5928.9|5935.4|5929.4|5935.5|5929.5|5934.9|5928.9|0
1623891370000|2021-06-17 00:56:10|5935.5|5929.5|5937.2|5931.2|5937.2|5931.2|5935.5|5929.5|0
1623891380000|2021-06-17 00:56:20|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|0
1623891390000|2021-06-17 00:56:30|5937.7|5931.7|5938.2|5932.2|5938.2|5932.2|5937.7|5931.7|0
1623891400000|2021-06-17 00:56:40|5938|5932|5936.7|5930.7|5938|5932|5936|5930|6
1623891410000|2021-06-17 00:56:50|5937.1|5931.1|5939|5933|5939|5933|5937.1|5931.1|0
1623891420000|2021-06-17 00:57:00|5939.1|5933.1|5939|5933|5939.1|5933.1|5939|5933|0
1623891430000|2021-06-17 00:57:10|5939.5|5933.5|5940.2|5934.2|5940.2|5934.2|5939.5|5933.5|4
1623891440000|2021-06-17 00:57:20|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|5938.5|5932.5|13
1623891450000|2021-06-17 00:57:30|5938.7|5932.7|5938.2|5932.2|5940.2|5934.2|5938.2|5932.2|3
1623891460000|2021-06-17 00:57:40|5939.3|5933.3|5939.1|5933.1|5939.9|5933.9|5939.1|5933.1|4
1623891470000|2021-06-17 00:57:50|5939.4|5933.4|5938.2|5932.2|5939.4|5933.4|5938.2|5932.2|3
1623891480000|2021-06-17 00:58:00|5939.1|5933.1|5938.2|5932.2|5939.1|5933.1|5938.2|5932.2|0
1623891490000|2021-06-17 00:58:10|5938.3|5932.3|5939.2|5933.2|5939.8|5933.8|5938.3|5932.3|6
1623891500000|2021-06-17 00:58:20|5939.8|5933.8|5939.2|5933.2|5939.9|5933.9|5939.2|5933.2|8
1623891520000|2021-06-17 00:58:40|5939.3|5933.3|5939.3|5933.3|5939.3|5933.3|5939.3|5933.3|0
1623891530000|2021-06-17 00:58:50|5939.8|5933.8|5939.8|5933.8|5939.8|5933.8|5939.8|5933.8|0
1623891540000|2021-06-17 00:59:00|5939.9|5933.9|5939.8|5933.8|5940|5934|5939.6|5933.6|6
1623891550000|2021-06-17 00:59:10|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|1
1623891560000|2021-06-17 00:59:20|5939|5933|5939.4|5933.4|5939.4|5933.4|5939|5933|3
1623891570000|2021-06-17 00:59:30|5939.3|5933.3|5939.1|5933.1|5939.3|5933.3|5939.1|5933.1|0
1623891580000|2021-06-17 00:59:40|5938.9|5932.9|5938.4|5932.4|5938.9|5932.9|5936.9|5930.9|1
1623891590000|2021-06-17 00:59:50|5938.8|5932.8|5939.2|5933.2|5939.4|5933.4|5938.8|5932.8|0
1623891600000|2021-06-17 01:00:00|5939.4|5933.4|5939.8|5933.8|5939.8|5933.8|5939.2|5933.2|3
1623891610000|2021-06-17 01:00:10|5939.4|5933.4|5934.4|5928.4|5939.4|5933.4|5934.4|5928.4|15
1623891620000|2021-06-17 01:00:20|5933.9|5927.9|5931|5925|5933.9|5927.9|5930.6|5924.6|7
1623891630000|2021-06-17 01:00:30|5931.6|5925.6|5932.2|5926.2|5933.3|5927.3|5931.6|5925.6|1
1623891640000|2021-06-17 01:00:40|5931.5|5925.5|5932.3|5926.3|5932.3|5926.3|5931.5|5925.5|0
1623891650000|2021-06-17 01:00:50|5932.5|5926.5|5931.8|5925.8|5933|5927|5931|5925|2
1623891660000|2021-06-17 01:01:00|5931.4|5925.4|5933.1|5927.1|5933.1|5927.1|5931|5925|9
1623891670000|2021-06-17 01:01:10|5932.3|5926.3|5928.4|5922.4|5932.3|5926.3|5928.4|5922.4|14
1623891680000|2021-06-17 01:01:20|5928.9|5922.9|5928.4|5922.4|5928.9|5922.9|5928.4|5922.4|0
1623891690000|2021-06-17 01:01:30|5930.5|5924.5|5929.5|5923.5|5930.5|5924.5|5925.6|5919.6|3
1623891700000|2021-06-17 01:01:40|5929.6|5923.6|5929.5|5923.5|5929.6|5923.6|5929.5|5923.5|0
1623891710000|2021-06-17 01:01:50|5929|5923|5928.2|5922.2|5929.3|5923.3|5927.8|5921.8|0
1623891720000|2021-06-17 01:02:00|5927.8|5921.8|5924.8|5918.8|5927.9|5921.9|5924.8|5918.8|2
1623891730000|2021-06-17 01:02:10|5924.3|5918.3|5928.3|5922.3|5928.3|5922.3|5924.3|5918.3|3
1623891740000|2021-06-17 01:02:20|5928.2|5922.2|5928.5|5922.5|5928.5|5922.5|5928.2|5922.2|0
1623891750000|2021-06-17 01:02:30|5928.6|5922.6|5930|5924|5930.3|5924.3|5928.6|5922.6|0
1623891760000|2021-06-17 01:02:40|5929.6|5923.6|5929.5|5923.5|5930|5924|5929.3|5923.3|0
1623891770000|2021-06-17 01:02:50|5929.6|5923.6|5928.8|5922.8|5929.6|5923.6|5928.8|5922.8|1
1623891780000|2021-06-17 01:03:00|5928.6|5922.6|5930|5924|5930|5924|5928.6|5922.6|0
1623891790000|2021-06-17 01:03:10|5929.9|5923.9|5929.2|5923.2|5929.9|5923.9|5929.2|5923.2|0
1623891800000|2021-06-17 01:03:20|5929.1|5923.1|5936.2|5930.2|5936.2|5930.2|5929.1|5923.1|2
1623891810000|2021-06-17 01:03:30|5936.6|5930.6|5938.8|5932.8|5938.8|5932.8|5935.8|5929.8|5
1623891820000|2021-06-17 01:03:40|5939.3|5933.3|5938.9|5932.9|5939.3|5933.3|5938.8|5932.8|0
1623891830000|2021-06-17 01:03:50|5936.6|5930.6|5940.9|5934.9|5940.9|5934.9|5936.6|5930.6|1
1623891840000|2021-06-17 01:04:00|5941.1|5935.1|5954.9|5948.9|5956|5950|5941.1|5935.1|8
1623891850000|2021-06-17 01:04:10|5954.8|5948.8|5955.4|5949.4|5955.4|5949.4|5954.4|5948.4|2
1623891860000|2021-06-17 01:04:20|5955.3|5949.3|5953.2|5947.2|5955.5|5949.5|5953.2|5947.2|8
1623891870000|2021-06-17 01:04:30|5952.7|5946.7|5953.1|5947.1|5953.2|5947.2|5952.1|5946.1|3
1623891880000|2021-06-17 01:04:40|5952.9|5946.9|5951.3|5945.3|5952.9|5946.9|5948.2|5940.6|7
1623891890000|2021-06-17 01:04:50|5949.1|5943.1|5952.2|5946.2|5952.2|5946.2|5949.1|5943.1|7
1623891900000|2021-06-17 01:05:00|5951.8|5945.8|5951.7|5945.7|5952.7|5946.7|5951.7|5945.7|2
1623891910000|2021-06-17 01:05:10|5951.8|5945.8|5954.2|5948.2|5954.2|5948.2|5951.6|5945.6|10
1623891920000|2021-06-17 01:05:20|5954.3|5948.3|5953.3|5947.3|5955.6|5949.6|5953.2|5947.2|5
1623891930000|2021-06-17 01:05:30|5953.4|5947.4|5953.7|5947.7|5954.8|5948.8|5953.4|5947.4|4
1623891940000|2021-06-17 01:05:40|5955.4|5949.4|5956.3|5950.3|5956.7|5950.7|5955.1|5949.1|6
1623891950000|2021-06-17 01:05:50|5956.8|5950.8|5954.6|5948.6|5956.8|5950.8|5954.6|5948.6|15
1623891960000|2021-06-17 01:06:00|5954.4|5948.4|5952.4|5946.4|5954.4|5948.4|5952.4|5946.4|3
1623891980000|2021-06-17 01:06:20|5950.5|5944.5|5949.8|5943.8|5950.5|5944.5|5949.8|5943.8|0
1623891990000|2021-06-17 01:06:30|5949.7|5943.7|5947.9|5941.9|5949.7|5943.7|5947.4|5941.4|1
1623892010000|2021-06-17 01:06:50|5947.6|5941.6|5944.8|5938.8|5947.6|5941.6|5944.7|5938.7|1
1623892020000|2021-06-17 01:07:00|5944.7|5938.7|5944.8|5938.8|5944.8|5938.8|5944.7|5938.7|1
1623892030000|2021-06-17 01:07:10|5946.2|5940.2|5945.3|5939.3|5946.2|5940.2|5944.9|5938.9|1
1623892040000|2021-06-17 01:07:20|5945.8|5939.8|5945.7|5939.7|5945.8|5939.8|5945.3|5939.3|0
1623892050000|2021-06-17 01:07:30|5944.9|5938.9|5946.9|5940.9|5946.9|5940.9|5944.9|5938.9|2
1623892080000|2021-06-17 01:08:00|5947.3|5941.3|5946.7|5940.7|5947.3|5941.3|5946.7|5940.7|0
1623892090000|2021-06-17 01:08:10|5946.3|5940.3|5945.1|5939.1|5946.3|5940.3|5945.1|5939.1|1
1623892100000|2021-06-17 01:08:20|5945.2|5939.2|5945.2|5939.2|5946|5940|5945.2|5939.2|0
1623892120000|2021-06-17 01:08:40|5945.1|5939.1|5945.1|5939.1|5945.1|5939.1|5945.1|5939.1|0
1623892130000|2021-06-17 01:08:50|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|5945.2|5939.2|0
1623892140000|2021-06-17 01:09:00|5945.1|5939.1|5943.4|5937.4|5945.1|5939.1|5942.5|5936.5|0
1623892150000|2021-06-17 01:09:10|5943.7|5937.7|5942.5|5936.5|5943.7|5937.7|5942.5|5936.5|1
1623892160000|2021-06-17 01:09:20|5942.9|5936.9|5944.3|5938.3|5944.3|5938.3|5942.9|5936.9|0
1623892170000|2021-06-17 01:09:30|5943.8|5937.8|5944.5|5938.5|5944.5|5938.5|5943.8|5937.8|2
1623892180000|2021-06-17 01:09:40|5944.2|5938.2|5945.8|5939.8|5946.8|5940.8|5944.2|5938.2|0
1623892190000|2021-06-17 01:09:50|5945.9|5939.9|5946.9|5940.9|5946.9|5940.9|5945.9|5939.9|4
1623892200000|2021-06-17 01:10:00|5946.4|5940.4|5945.9|5939.9|5946.4|5940.4|5945.9|5939.9|0
1623892220000|2021-06-17 01:10:20|5946.4|5940.4|5946.9|5940.9|5946.9|5940.9|5946.4|5940.4|1
1623892230000|2021-06-17 01:10:30|5947.5|5941.5|5949.4|5943.4|5949.4|5943.4|5947.5|5941.5|4
1623892240000|2021-06-17 01:10:40|5949.6|5943.6|5952|5946|5952|5946|5949.6|5943.6|1
1623892250000|2021-06-17 01:10:50|5951.9|5945.9|5950.8|5944.8|5951.9|5945.9|5950.3|5944.3|1
1623892260000|2021-06-17 01:11:00|5950.4|5944.4|5950.3|5944.3|5950.4|5944.4|5950.3|5944.3|1
1623892280000|2021-06-17 01:11:20|5950.4|5944.4|5951.4|5945.4|5951.5|5945.5|5950.4|5944.4|3
1623892290000|2021-06-17 01:11:30|5951.5|5945.5|5952.8|5946.8|5953.4|5947.4|5951.5|5945.5|6
1623892300000|2021-06-17 01:11:40|5952.9|5946.9|5952.9|5946.9|5952.9|5946.9|5952.9|5946.9|1
1623892310000|2021-06-17 01:11:50|5953.3|5947.3|5954.8|5948.8|5955.3|5949.3|5953.3|5947.3|8
1623892320000|2021-06-17 01:12:00|5954.6|5948.6|5952.4|5946.4|5956.3|5950.3|5952.4|5946.4|8
1623892330000|2021-06-17 01:12:10|5954|5948|5950.5|5944.5|5954|5948|5950.5|5944.5|0
1623892340000|2021-06-17 01:12:20|5950.4|5944.4|5950.4|5944.4|5950.4|5944.4|5950.4|5944.4|0
1623892350000|2021-06-17 01:12:30|5949.9|5943.9|5950.3|5944.3|5950.3|5944.3|5949.4|5943.4|0
1623892360000|2021-06-17 01:12:40|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|1
1623892370000|2021-06-17 01:12:50|5950.2|5944.2|5951.2|5945.2|5951.2|5945.2|5950.1|5944.1|0
1623892380000|2021-06-17 01:13:00|5951.7|5945.7|5952|5946|5952.8|5946.8|5951.3|5945.3|3
1623892390000|2021-06-17 01:13:10|5952.4|5946.4|5952|5946|5952.4|5946.4|5952|5946|0
1623892410000|2021-06-17 01:13:30|5951.4|5945.4|5952|5946|5952|5946|5951.4|5945.4|1
1623892420000|2021-06-17 01:13:40|5951.3|5945.3|5951.3|5945.3|5951.3|5945.3|5951.3|5945.3|2
1623892430000|2021-06-17 01:13:50|5950.8|5944.8|5950.8|5944.8|5950.8|5944.8|5950.8|5944.8|0
1623892440000|2021-06-17 01:14:00|5950|5944|5947.9|5941.9|5950|5944|5947.9|5941.9|0
1623892450000|2021-06-17 01:14:10|5948.1|5942.1|5950.5|5944.5|5951.1|5945.1|5948.1|5942.1|1
1623892460000|2021-06-17 01:14:20|5950.7|5944.7|5953.8|5947.8|5953.8|5947.8|5950.7|5942.6|3
1623892470000|2021-06-17 01:14:30|5953.7|5947.7|5953.7|5947.7|5953.8|5947.8|5953.7|5947.7|1
1623892480000|2021-06-17 01:14:40|||||||||1
1623892490000|2021-06-17 01:14:50|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|0
1623892500000|2021-06-17 01:15:00|5954.1|5948.1|5953.7|5943.7|5955.3|5948.1|5953.7|5943.7|2
1623892510000|2021-06-17 01:15:10|5954.1|5944.1|5951|5945|5954.1|5945.8|5951|5943.7|1
1623892520000|2021-06-17 01:15:20|5951.8|5945.8|5952.7|5946.7|5952.7|5946.7|5951.2|5945.2|2
1623892530000|2021-06-17 01:15:30|5952.3|5946.3|5952.7|5946.7|5952.8|5946.8|5952.3|5946.3|0
1623892540000|2021-06-17 01:15:40|5951.6|5945.6|5950.4|5944.4|5951.6|5945.6|5950.4|5944.4|0
1623892550000|2021-06-17 01:15:50|5950.6|5944.6|5951.6|5945.6|5951.6|5945.6|5950.1|5944.1|2
1623892560000|2021-06-17 01:16:00|5951.1|5945.1|5951.4|5945.4|5951.6|5945.6|5951.1|5945.1|0
1623892570000|2021-06-17 01:16:10|5952.3|5946.3|5952.3|5946.3|5952.4|5946.4|5952.3|5946.3|0
1623892580000|2021-06-17 01:16:20|5952.4|5946.4|5952.3|5946.3|5952.4|5946.4|5952.3|5946.3|0
1623892590000|2021-06-17 01:16:30|5952.4|5946.4|5952.4|5946.4|5952.4|5946.4|5952.4|5946.4|0
1623892600000|2021-06-17 01:16:40|5952.7|5946.7|5953.6|5947.6|5953.6|5947.6|5952.7|5946.7|0
1623892610000|2021-06-17 01:16:50|5953.9|5947.9|5952.9|5946.9|5953.9|5947.9|5952.6|5946.6|1
1623892620000|2021-06-17 01:17:00|5952.6|5946.6|5953.9|5947.9|5953.9|5947.9|5952.6|5946.6|0
1623892630000|2021-06-17 01:17:10|5953.6|5947.6|5952.7|5946.7|5953.6|5947.6|5952.7|5946.7|0
1623892640000|2021-06-17 01:17:20|5952.6|5946.6|5952.3|5946.3|5952.6|5946.6|5951.3|5945.3|3
1623892650000|2021-06-17 01:17:30|5952.2|5946.2|5951|5945|5952.2|5946.2|5950.6|5944.6|1
1623892660000|2021-06-17 01:17:40|5951.4|5945.4|5949.7|5943.7|5951.6|5945.6|5948.8|5942.8|2
1623892670000|2021-06-17 01:17:50|5949.8|5943.8|5950.2|5944.2|5951|5945|5949.8|5943.8|0
1623892680000|2021-06-17 01:18:00|5949.8|5943.8|5950.1|5944.1|5950.2|5944.2|5949.7|5943.7|0
1623892690000|2021-06-17 01:18:10|5949.6|5943.6|5948.2|5942.2|5949.6|5943.6|5948.2|5942.2|1
1623892710000|2021-06-17 01:18:30|5948.6|5942.6|5948.6|5942.6|5948.6|5942.6|5948.6|5942.6|0
1623892720000|2021-06-17 01:18:40|5948.1|5942.1|5945.2|5939.2|5948.1|5942.1|5945.2|5939.2|2
1623892730000|2021-06-17 01:18:50|5945.3|5939.3|5943.1|5937.1|5945.3|5939.3|5943.1|5937.1|1
1623892740000|2021-06-17 01:19:00|5942.7|5936.7|5943.2|5937.2|5943.2|5937.2|5942.2|5936.2|1
1623892750000|2021-06-17 01:19:10|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|5943.7|5937.7|0
1623892760000|2021-06-17 01:19:20|5943.8|5937.8|5945|5939|5945|5939|5943.8|5937.8|2
1623892770000|2021-06-17 01:19:30|5945.9|5939.9|5949.8|5943.8|5949.8|5943.8|5945.9|5939.9|1
1623892780000|2021-06-17 01:19:40|5950.2|5944.2|5951.8|5945.8|5951.8|5945.8|5949.9|5943.9|2
1623892790000|2021-06-17 01:19:50|5952.3|5946.3|5954.5|5948.5|5954.5|5948.5|5952.3|5946.3|1
1623892800000|2021-06-17 01:20:00|5954.4|5948.4|5953.7|5947.7|5954.4|5948.4|5953.7|5947.7|2
1623892810000|2021-06-17 01:20:10|5953.8|5947.8|5953.2|5947.2|5954.4|5948.4|5953.2|5947.2|2
1623892830000|2021-06-17 01:20:30|5953.1|5947.1|5953.2|5947.2|5953.2|5947.2|5953.1|5947.1|0
1623892850000|2021-06-17 01:20:50|5953.1|5947.1|5952.7|5946.7|5953.1|5947.1|5952.2|5946.2|1
1623892860000|2021-06-17 01:21:00|5952.8|5946.8|5952.7|5946.7|5952.8|5946.8|5952.7|5946.7|0
1623892870000|2021-06-17 01:21:10|5952.8|5946.8|5952.2|5946.2|5952.8|5946.8|5952.2|5946.2|1
1623892880000|2021-06-17 01:21:20|5952.3|5946.3|5953.6|5947.6|5953.6|5947.6|5952.3|5946.3|1
1623892890000|2021-06-17 01:21:30|5953.2|5947.2|5954.6|5948.6|5954.6|5948.6|5953.1|5947.1|1
1623892910000|2021-06-17 01:21:50|5954.7|5948.7|5954.1|5948.1|5954.7|5948.7|5954.1|5948.1|1
1623892920000|2021-06-17 01:22:00|5954.2|5948.2|5954.8|5948.8|5955.1|5949.1|5954.2|5948.2|2
1623892930000|2021-06-17 01:22:10|5955.3|5949.3|5962.5|5956.5|5962.5|5956.5|5955.3|5949.3|9
1623892940000|2021-06-17 01:22:20|5962.6|5956.6|5966.8|5960.8|5966.8|5960.8|5962.5|5956.5|8
1623892950000|2021-06-17 01:22:30|5969.7|5963.7|5969.1|5963.1|5969.7|5963.7|5969.1|5963.1|3
1623892960000|2021-06-17 01:22:40|||||||||2
1623892980000|2021-06-17 01:23:00|5968.4|5962.4|5965.6|5959.6|5968.4|5962.4|5965.4|5959.4|6
1623892990000|2021-06-17 01:23:10|5965.5|5959.5|5965.5|5959.5|5965.5|5959.5|5962.4|5956.4|8
1623893000000|2021-06-17 01:23:20|5965.7|5959.7|5970.1|5964.1|5970.1|5964.1|5965.7|5959.7|7
1623893010000|2021-06-17 01:23:30|5969.8|5963.8|5969.8|5963.8|5970.3|5964.3|5969.2|5963.2|7
1623893020000|2021-06-17 01:23:40|5970.2|5964.2|5969.8|5963.8|5970.2|5964.2|5969.1|5963.1|2
1623893030000|2021-06-17 01:23:50|5969.7|5963.7|5970.2|5964.2|5970.2|5964.2|5969.7|5963.7|1
1623893040000|2021-06-17 01:24:00|5969.7|5963.7|5970.1|5964.1|5970.1|5964.1|5969.7|5963.7|3
1623893050000|2021-06-17 01:24:10|5969.5|5963.5|5969.5|5963.5|5969.5|5963.5|5969.5|5963.5|1
1623893060000|2021-06-17 01:24:20|5969|5963|5967.9|5961.9|5969.4|5963.4|5967.9|5961.9|3
1623893070000|2021-06-17 01:24:30|5967.5|5961.5|5967.4|5961.4|5967.5|5961.5|5967.4|5961.4|1
1623893080000|2021-06-17 01:24:40|5966.9|5960.9|5966.9|5960.9|5966.9|5960.9|5966.9|5960.9|0
1623893090000|2021-06-17 01:24:50|5967.4|5961.4|5967.2|5961.2|5967.4|5961.4|5967.2|5961.2|1
1623893100000|2021-06-17 01:25:00|5966.9|5960.9|5966.9|5960.9|5966.9|5960.9|5966.9|5960.9|1
1623893110000|2021-06-17 01:25:10|5966.8|5960.8|5966.8|5960.8|5966.8|5960.8|5966.8|5960.8|0
1623893120000|2021-06-17 01:25:20|5967|5961|5968|5962|5968|5962|5967|5961|1
1623893130000|2021-06-17 01:25:30|5968.1|5962.1|5968.2|5962.2|5968.2|5962.2|5968.1|5962.1|1
1623893140000|2021-06-17 01:25:40|5969|5963|5967.5|5961.5|5969|5963|5967.5|5961.5|2
1623893150000|2021-06-17 01:25:50|5967.8|5961.8|5968|5962|5968|5962|5967.8|5961.8|1
1623893160000|2021-06-17 01:26:00|5967.5|5961.5|5968.5|5962.5|5968.5|5962.5|5967.5|5961.5|1
1623893170000|2021-06-17 01:26:10|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|5968.6|5962.6|0
1623893190000|2021-06-17 01:26:30|5968.5|5962.5|5968.3|5962.3|5968.5|5962.5|5968.3|5962.3|3
1623893200000|2021-06-17 01:26:40|5968.5|5962.5|5968.6|5962.6|5968.6|5962.6|5968.5|5962.5|2
1623893210000|2021-06-17 01:26:50|5962.6|5956.6|5960|5954|5962.8|5956.8|5960|5954|5
1623893220000|2021-06-17 01:27:00|5960.5|5954.5|5962.8|5956.8|5962.8|5956.8|5959.8|5953.8|7
1623893230000|2021-06-17 01:27:10|5962.7|5956.7|5963|5957|5963|5957|5962.7|5956.7|3
1623893240000|2021-06-17 01:27:20|5962.1|5956.1|5962.1|5956.1|5962.1|5956.1|5962.1|5956.1|0
1623893250000|2021-06-17 01:27:30|5961.6|5955.6|5961.6|5955.6|5961.6|5955.6|5959.3|5953.3|12
1623893290000|2021-06-17 01:28:10|5962.3|5956.3|5962.3|5956.3|5962.3|5956.3|5962.3|5956.3|1
1623893300000|2021-06-17 01:28:20|5961.6|5955.6|5961.6|5955.6|5961.6|5955.6|5961.6|5955.6|0
1623893310000|2021-06-17 01:28:30|5960.8|5954.8|5961.2|5955.2|5961.3|5955.3|5960.8|5954.8|2
1623893320000|2021-06-17 01:28:40|5961.3|5955.3|5958.6|5952.6|5961.3|5955.3|5958.6|5952.6|6
1623893330000|2021-06-17 01:28:50|5956.3|5950.3|5957|5951|5957|5951|5955.6|5949.6|4
1623893340000|2021-06-17 01:29:00|5959.4|5953.4|5959.4|5953.4|5959.4|5953.4|5959.4|5953.4|2
1623893350000|2021-06-17 01:29:10|5959.5|5953.5|5958.4|5952.4|5959.5|5953.5|5957.6|5951.6|2
1623893360000|2021-06-17 01:29:20|5958.5|5952.5|5961.7|5955.7|5961.7|5955.7|5958.5|5952.5|1
1623893370000|2021-06-17 01:29:30|5963.6|5957.6|5963.4|5957.4|5963.9|5957.9|5963.4|5957.4|7
1623893380000|2021-06-17 01:29:40|5963.9|5957.9|5963.4|5957.4|5964.4|5958.4|5963.4|5957.4|0
1623893390000|2021-06-17 01:29:50|5961.5|5955.5|5961.4|5955.4|5961.5|5955.5|5961.3|5955.3|2
1623893400000|2021-06-17 01:30:00|5962.2|5956.2|5962.2|5956.2|5962.7|5956.7|5962.2|5956.2|3
1623893410000|2021-06-17 01:30:10|5962.7|5956.7|5962.2|5956.2|5962.7|5956.7|5962.1|5956.1|1
1623893420000|2021-06-17 01:30:20|5962.3|5956.3|5963.7|5957.7|5963.7|5957.7|5962.3|5956.3|1
1623893430000|2021-06-17 01:30:30|5964.2|5958.2|5964.2|5958.2|5964.2|5958.2|5964.2|5958.2|1
1623893440000|2021-06-17 01:30:40|5963.8|5957.8|5963.8|5957.8|5963.8|5957.8|5963.8|5957.8|0
1623893450000|2021-06-17 01:30:50|5967.4|5961.4|5967.3|5961.3|5967.9|5961.9|5966.5|5960.5|33
1623893460000|2021-06-17 01:31:00|5966.3|5960.3|5966.3|5960.3|5966.3|5960.3|5966.3|5960.3|1
1623893470000|2021-06-17 01:31:10|5967.1|5961.1|5965.2|5959.2|5967.1|5961.1|5965.1|5959.1|8
1623893480000|2021-06-17 01:31:20|5965.1|5959.1|5964.8|5958.8|5965.1|5959.1|5964.4|5958.4|0
1623893490000|2021-06-17 01:31:30|5964.9|5958.9|5964.9|5958.9|5964.9|5958.9|5964.9|5958.9|0
1623893500000|2021-06-17 01:31:40|||||||||1
1623893510000|2021-06-17 01:31:50|5964.5|5958.5|5965|5959|5965|5959|5964.4|5958.4|1
1623893560000|2021-06-17 01:32:40|5965.4|5959.4|5964.3|5958.3|5965.4|5959.4|5964.3|5958.3|2
1623893570000|2021-06-17 01:32:50|5963.5|5957.5|5964.4|5958.4|5964.4|5958.4|5962.9|5956.9|0
1623893580000|2021-06-17 01:33:00|5963.8|5957.8|5965.4|5959.4|5966.8|5960.8|5963.8|5957.8|11
1623893590000|2021-06-17 01:33:10|5965.3|5959.3|5964.9|5958.9|5965.3|5959.3|5964.9|5958.9|0
1623893610000|2021-06-17 01:33:30|5965|5959|5965.8|5959.8|5965.8|5959.8|5965|5959|0
1623893620000|2021-06-17 01:33:40|5965.3|5959.3|5965.9|5959.9|5965.9|5959.9|5965.3|5959.3|0
1623893630000|2021-06-17 01:33:50|5966.8|5960.8|5966.9|5960.9|5966.9|5960.9|5966.8|5960.8|1
1623893640000|2021-06-17 01:34:00|5966.8|5960.8|5965.5|5959.5|5966.9|5960.9|5965.5|5959.5|1
1623893650000|2021-06-17 01:34:10|5965.4|5959.4|5966.4|5960.4|5966.4|5960.4|5965.4|5959.4|0
1623893660000|2021-06-17 01:34:20|5966.8|5960.8|5966|5960|5966.8|5960.8|5966|5960|0
1623893680000|2021-06-17 01:34:40|5963.3|5957.3|5962.7|5956.7|5963.3|5957.3|5959.8|5953.8|2
1623893690000|2021-06-17 01:34:50|5963.5|5957.5|5964.1|5958.1|5964.1|5958.1|5963.4|5957.4|0
1623893700000|2021-06-17 01:35:00|5964.9|5958.9|5964.5|5958.5|5964.9|5958.9|5964.4|5958.4|1
1623893710000|2021-06-17 01:35:10|5964.9|5958.9|5964.9|5958.9|5964.9|5958.9|5964.9|5958.9|0
1623893720000|2021-06-17 01:35:20|5964.8|5958.8|5964.8|5958.8|5964.8|5958.8|5964.8|5958.8|0
1623893730000|2021-06-17 01:35:30|5964.9|5958.9|5964.9|5958.9|5964.9|5958.9|5964.9|5958.9|0
1623893740000|2021-06-17 01:35:40|5964.8|5958.8|5965|5959|5965.1|5959.1|5964.8|5958.8|1
1623893760000|2021-06-17 01:36:00|5965.3|5959.3|5965.2|5959.2|5965.8|5959.8|5964.8|5958.8|2
1623893770000|2021-06-17 01:36:10|5964.8|5958.8|5964.3|5958.3|5964.8|5958.8|5964.3|5958.3|0
1623893780000|2021-06-17 01:36:20|5964.4|5958.4|5965.3|5959.3|5965.3|5959.3|5964.4|5958.4|0
1623893790000|2021-06-17 01:36:30|5965.2|5959.2|5961.8|5955.8|5965.2|5959.2|5961.8|5955.8|2
1623893800000|2021-06-17 01:36:40|5961.2|5955.2|5961.3|5955.3|5961.3|5955.3|5961.2|5955.2|1
1623893810000|2021-06-17 01:36:50|5961.2|5955.2|5961.3|5955.3|5961.3|5955.3|5961.2|5955.2|0
1623893820000|2021-06-17 01:37:00|5961.8|5955.8|5961.3|5955.3|5961.8|5955.8|5961.3|5955.3|2
1623893830000|2021-06-17 01:37:10|5961.7|5955.7|5960.8|5954.8|5961.7|5955.7|5959.8|5953.8|1
1623893840000|2021-06-17 01:37:20|5961.3|5955.3|5961.3|5955.3|5961.3|5955.3|5961.3|5955.3|0
1623893850000|2021-06-17 01:37:30|5960.9|5954.9|5959.4|5953.4|5960.9|5954.9|5959.4|5953.4|1
1623893860000|2021-06-17 01:37:40|5959.8|5953.8|5964.1|5958.1|5964.5|5958.5|5959.8|5953.8|3
1623893880000|2021-06-17 01:38:00|5963.9|5957.9|5963.6|5957.6|5963.9|5957.9|5963.6|5957.6|0
1623893940000|2021-06-17 01:39:00|5963.3|5957.3|5963.3|5957.3|5963.7|5957.7|5963.3|5957.3|1
1623893950000|2021-06-17 01:39:10|5962.8|5956.8|5962.3|5956.3|5962.8|5956.8|5962.3|5956.3|3
1623893960000|2021-06-17 01:39:20|5961.4|5955.4|5960.8|5954.8|5961.4|5955.4|5960.4|5954.4|4
1623893970000|2021-06-17 01:39:30|5960.4|5954.4|5960.4|5954.4|5960.6|5954.6|5959.5|5953.5|6
1623893980000|2021-06-17 01:39:40|5960.7|5954.7|5960.2|5954.2|5960.7|5954.7|5960.2|5954.2|1
1623893990000|2021-06-17 01:39:50|5960.8|5954.8|5960.7|5954.7|5960.8|5954.8|5960.3|5954.3|0
1623894000000|2021-06-17 01:40:00|5960.3|5954.3|5961.2|5955.2|5962.2|5956.2|5960.3|5954.3|1
1623894010000|2021-06-17 01:40:10|5961.3|5955.3|5961.7|5955.7|5961.7|5955.7|5961.3|5955.3|0
1623894040000|2021-06-17 01:40:40|5962.1|5956.1|5962.7|5956.7|5962.7|5956.7|5962.1|5956.1|0
1623894060000|2021-06-17 01:41:00|5962.8|5956.8|5962.7|5956.7|5962.8|5956.8|5962.7|5956.7|0
1623894070000|2021-06-17 01:41:10|5961.8|5955.8|5961.8|5955.8|5961.8|5955.8|5961.8|5955.8|0
1623894080000|2021-06-17 01:41:20|5961.7|5955.7|5961.7|5955.7|5961.7|5955.7|5961.7|5955.7|0
1623894110000|2021-06-17 01:41:50|5961.9|5955.9|5959.2|5953.2|5961.9|5955.9|5959.2|5953.2|0
1623894120000|2021-06-17 01:42:00|5958.8|5952.8|5960.2|5954.2|5960.3|5954.3|5958.8|5952.8|0
1623894140000|2021-06-17 01:42:20|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|5959.1|5953.1|0
1623894150000|2021-06-17 01:42:30|5959.2|5953.2|5960.1|5954.1|5960.1|5954.1|5959.2|5953.2|0
1623894160000|2021-06-17 01:42:40|5959.1|5953.1|5959.6|5953.6|5959.7|5953.7|5959.1|5953.1|0
1623894170000|2021-06-17 01:42:50|5959.7|5953.7|5959.7|5953.7|5959.7|5953.7|5959.7|5953.7|0
1623894180000|2021-06-17 01:43:00|5959.3|5953.3|5959.4|5953.4|5959.4|5953.4|5959.3|5953.3|0
1623894200000|2021-06-17 01:43:20|5959.8|5953.8|5958.3|5952.3|5959.8|5953.8|5958.3|5952.3|1
1623894210000|2021-06-17 01:43:30|5957.9|5951.9|5956.6|5950.6|5957.9|5951.9|5956.6|5950.6|2
1623894220000|2021-06-17 01:43:40|5955.9|5949.9|5955.9|5949.9|5955.9|5949.9|5955.5|5949.5|0
1623894240000|2021-06-17 01:44:00|5954.4|5948.4|5954.7|5948.7|5954.7|5948.7|5951.6|5945.6|2
1623894260000|2021-06-17 01:44:20|5954.3|5948.3|5953.4|5947.4|5954.3|5948.3|5953.4|5947.4|0
1623894270000|2021-06-17 01:44:30|5953.3|5947.3|5952.8|5946.8|5953.3|5947.3|5951.8|5945.8|1
1623894280000|2021-06-17 01:44:40|5952.9|5946.9|5953.3|5947.3|5953.3|5947.3|5952.8|5946.8|0
1623894300000|2021-06-17 01:45:00|5953.7|5947.7|5953.8|5947.8|5953.9|5947.9|5953.6|5947.6|1
1623894350000|2021-06-17 01:45:50|5954.1|5948.1|5957.7|5951.7|5957.7|5951.7|5954.1|5948.1|3
1623894360000|2021-06-17 01:46:00|5957.8|5951.8|5957.7|5951.7|5957.8|5951.8|5957.7|5951.7|0
1623894370000|2021-06-17 01:46:10|5957.5|5951.5|5956.2|5950.2|5957.5|5951.5|5955.8|5949.8|1
1623894380000|2021-06-17 01:46:20|5953.9|5947.9|5954.4|5948.4|5954.4|5948.4|5953.9|5947.9|1
1623894390000|2021-06-17 01:46:30|5954.3|5948.3|5954.1|5948.1|5954.3|5948.3|5954.1|5948.1|0
1623894400000|2021-06-17 01:46:40|5953.3|5947.3|5953.3|5947.3|5953.3|5947.3|5953.3|5947.3|0
1623894410000|2021-06-17 01:46:50|5953|5947|5952.3|5946.3|5953|5947|5951.3|5945.3|6
1623894420000|2021-06-17 01:47:00|||||||||1
1623894430000|2021-06-17 01:47:10|5952.8|5946.8|5956.2|5950.2|5956.2|5950.2|5952.3|5946.3|1
1623894440000|2021-06-17 01:47:20|5956.3|5950.3|5956.2|5950.2|5956.3|5950.3|5956.2|5950.2|0
1623894450000|2021-06-17 01:47:30|5956.7|5950.7|5956.6|5950.6|5956.7|5950.7|5956.6|5950.6|0
1623894460000|2021-06-17 01:47:40|5956.4|5950.4|5956.1|5950.1|5956.6|5950.6|5955.6|5949.6|0
1623894470000|2021-06-17 01:47:50|5956|5950|5955.4|5949.4|5956|5950|5955.4|5949.4|0
1623894480000|2021-06-17 01:48:00|5954.2|5948.2|5956.7|5950.7|5956.7|5950.7|5954.2|5948.2|0
1623894490000|2021-06-17 01:48:10|5956.8|5950.8|5956.8|5950.8|5957.2|5951.2|5956.2|5950.2|0
1623894500000|2021-06-17 01:48:20|5957.2|5951.2|5957.6|5951.6|5957.6|5951.6|5957.2|5951.2|0
1623894510000|2021-06-17 01:48:30|5957.2|5951.2|5957.6|5951.6|5957.6|5951.6|5957.2|5951.2|0
1623894520000|2021-06-17 01:48:40|5957.2|5951.2|5957.7|5951.7|5957.7|5951.7|5957.2|5951.2|0
1623894530000|2021-06-17 01:48:50|5957.8|5951.8|5957.7|5951.7|5957.8|5951.8|5957.7|5951.7|0
1623894540000|2021-06-17 01:49:00|5957.8|5951.8|5955.2|5949.2|5957.8|5951.8|5955.2|5949.2|2
1623894580000|2021-06-17 01:49:40|5955.1|5949.1|5955.1|5949.1|5955.1|5949.1|5955.1|5949.1|0
1623894590000|2021-06-17 01:49:50|5954.7|5948.7|5954.7|5948.7|5954.7|5948.7|5954.7|5948.7|0
1623894600000|2021-06-17 01:50:00|5955|5949|5956.1|5950.1|5956.1|5950.1|5955|5949|1
1623894620000|2021-06-17 01:50:20|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|1
1623894630000|2021-06-17 01:50:30|5957.6|5951.6|5956.6|5950.6|5957.6|5951.6|5956.6|5950.6|1
1623894650000|2021-06-17 01:50:50|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|5957.1|5951.1|0
1623894660000|2021-06-17 01:51:00|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|5957.6|5951.6|0
1623894680000|2021-06-17 01:51:20|5958|5952|5959.1|5953.1|5959.2|5953.2|5958|5952|2
1623894690000|2021-06-17 01:51:30|5959.5|5953.5|5959.5|5953.5|5959.5|5953.5|5958.8|5952.8|1
1623894700000|2021-06-17 01:51:40|5960|5954|5960|5954|5960|5954|5960|5954|1
1623894710000|2021-06-17 01:51:50|5958|5952|5957.8|5951.8|5958.2|5952.2|5957.5|5951.5|2
1623894740000|2021-06-17 01:52:20|5958.3|5952.3|5957.8|5951.8|5958.3|5952.3|5957.8|5951.8|0
1623894840000|2021-06-17 01:54:00|5957.3|5951.3|5957.3|5951.3|5957.3|5951.3|5957.3|5951.3|1
1623894850000|2021-06-17 01:54:10|5957.7|5951.7|5957.7|5951.7|5957.7|5951.7|5957.7|5951.7|0
1623894860000|2021-06-17 01:54:20|5958.9|5952.9|5961.2|5955.2|5961.2|5955.2|5958.9|5952.9|2
1623894870000|2021-06-17 01:54:30|5961.9|5955.9|5961.9|5955.9|5961.9|5955.9|5961.9|5955.9|0
1623894890000|2021-06-17 01:54:50|5961.8|5955.8|5961.4|5955.4|5961.8|5955.8|5961.4|5955.4|0
1623894900000|2021-06-17 01:55:00|5961.9|5955.9|5961.9|5955.9|5961.9|5955.9|5961.9|5955.9|0
1623894910000|2021-06-17 01:55:10|5961.8|5955.8|5961|5955|5961.8|5955.8|5961|5955|2
1623894920000|2021-06-17 01:55:20|5961.4|5955.4|5961|5955|5961.4|5955.4|5961|5955|0
1623894950000|2021-06-17 01:55:50|5962|5956|5961.7|5955.7|5962|5956|5961.7|5955.7|4
1623894970000|2021-06-17 01:56:10|5961.5|5955.5|5961.2|5955.2|5961.5|5955.5|5961.2|5955.2|0
1623895000000|2021-06-17 01:56:40|5960.8|5954.8|5960.9|5954.9|5960.9|5954.9|5960.8|5954.8|1
1623895010000|2021-06-17 01:56:50|5961.7|5955.7|5961.7|5955.7|5961.7|5955.7|5961.7|5955.7|0
1623895020000|2021-06-17 01:57:00|5960.5|5954.5|5959.9|5953.9|5960.7|5954.7|5959.9|5953.9|2
1623895030000|2021-06-17 01:57:10|5960.4|5954.4|5959.9|5953.9|5961|5955|5959.9|5953.9|1
1623895040000|2021-06-17 01:57:20|5960.4|5954.4|5963.2|5957.2|5963.2|5957.2|5960.4|5954.4|4
1623895050000|2021-06-17 01:57:30|5964.7|5958.7|5965.7|5959.7|5965.7|5959.7|5964.7|5958.7|1
1623895060000|2021-06-17 01:57:40|5965.9|5959.9|5967.5|5961.5|5967.5|5961.5|5965.9|5959.9|6
1623895070000|2021-06-17 01:57:50|5967.8|5961.8|5968.3|5962.3|5971.7|5965.7|5967.8|5961.8|20
1623895080000|2021-06-17 01:58:00|5968.2|5962.2|5968.3|5962.3|5968.3|5962.3|5965.8|5959.8|6
1623895090000|2021-06-17 01:58:10|5968.8|5962.8|5973.9|5967.9|5975|5969|5968.8|5962.8|3
1623895100000|2021-06-17 01:58:20|5973.4|5967.4|5973.5|5967.5|5973.5|5967.5|5973.4|5967.4|1
1623895120000|2021-06-17 01:58:40|5974.5|5968.5|5973.9|5967.9|5975.5|5969.5|5973.9|5967.9|2
1623895130000|2021-06-17 01:58:50|5974|5968|5973.1|5967.1|5974|5968|5973|5967|0
1623895140000|2021-06-17 01:59:00|5972.8|5966.8|5973|5967|5973|5967|5972.4|5966.4|3
1623895150000|2021-06-17 01:59:10|5973.4|5967.4|5973.4|5967.4|5973.4|5967.4|5973.4|5967.4|0
1623895160000|2021-06-17 01:59:20|5972|5966|5972.1|5966.1|5972.6|5966.6|5972|5966|2
1623895170000|2021-06-17 01:59:30|5972|5966|5971.5|5965.5|5972|5966|5971.5|5965.5|0
1623895200000|2021-06-17 02:00:00|5972|5966|5974.6|5968.6|5974.6|5968.6|5972|5966|4
1623895210000|2021-06-17 02:00:10|5974|5968|5974|5968|5974|5968|5974|5968|2
1623895220000|2021-06-17 02:00:20|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|0
1623895230000|2021-06-17 02:00:30|5974.6|5968.6|5975|5969|5975|5969|5974.6|5968.6|0
1623895240000|2021-06-17 02:00:40|5975.5|5969.5|5978.4|5972.4|5978.4|5972.4|5975.5|5969.5|1
1623895250000|2021-06-17 02:00:50|5978.9|5972.9|5978.8|5972.8|5978.9|5972.9|5978.8|5972.8|0
1623895260000|2021-06-17 02:01:00|5983|5977|5979.9|5973.9|5983|5977|5979.9|5973.9|10
1623895270000|2021-06-17 02:01:10|5979.8|5973.8|5979.9|5973.9|5979.9|5973.9|5979.8|5973.8|0
1623895290000|2021-06-17 02:01:30|5980.3|5974.3|5981.4|5975.4|5981.5|5975.5|5980.3|5974.3|0
1623895300000|2021-06-17 02:01:40|5981|5975|5981|5975|5981|5975|5980.6|5974.6|4
1623895310000|2021-06-17 02:01:50|5980.6|5974.6|5981.1|5975.1|5981.3|5975.3|5980.6|5974.6|3
1623895320000|2021-06-17 02:02:00|5981|5975|5981|5975|5982.6|5976.6|5981|5975|5
1623895330000|2021-06-17 02:02:10|5981.3|5975.3|5981.6|5975.6|5982|5976|5981.3|5975.3|5
1623895340000|2021-06-17 02:02:20|5981.5|5975.5|5982.5|5976.5|5982.5|5976.5|5981.1|5975.1|0
1623895350000|2021-06-17 02:02:30|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|0
1623895360000|2021-06-17 02:02:40|5983|5977|5981|5975|5983|5977|5981|5975|1
1623895370000|2021-06-17 02:02:50|5980.7|5974.7|5980.3|5974.3|5980.7|5974.7|5980.3|5974.3|0
1623895410000|2021-06-17 02:03:30|5981.8|5975.8|5979.3|5973.3|5981.8|5975.8|5979.3|5973.3|1
1623895420000|2021-06-17 02:03:40|5979.2|5973.2|5975.5|5969.5|5979.2|5973.2|5975|5969|2
1623895430000|2021-06-17 02:03:50|5976.7|5970.7|5975.1|5969.1|5976.7|5970.7|5975.1|5969.1|2
1623895440000|2021-06-17 02:04:00|5975.6|5969.6|5976.9|5970.9|5976.9|5970.9|5975.6|5969.6|0
1623895450000|2021-06-17 02:04:10|5977.4|5971.4|5977.5|5971.5|5979.7|5973.7|5977|5971|1
1623895470000|2021-06-17 02:04:30|5977.9|5971.9|5977.9|5971.9|5977.9|5971.9|5977.9|5971.9|0
1623895480000|2021-06-17 02:04:40|5977.5|5971.5|5977.5|5971.5|5977.5|5971.5|5977.5|5971.5|0
1623895490000|2021-06-17 02:04:50|5977|5971|5977.4|5971.4|5977.4|5971.4|5976.9|5970.9|0
1623895500000|2021-06-17 02:05:00|5977.6|5971.6|5979.4|5973.4|5979.4|5973.4|5977.6|5971.6|1
1623895510000|2021-06-17 02:05:10|5979.5|5973.5|5979.4|5973.4|5979.5|5973.5|5979.4|5973.4|0
1623895530000|2021-06-17 02:05:30|5979.5|5973.5|5979|5973|5979.5|5973.5|5979|5973|0
1623895540000|2021-06-17 02:05:40|5979.5|5973.5|5977.3|5971.3|5979.5|5973.5|5977.3|5971.3|3
1623895550000|2021-06-17 02:05:50|5977.8|5971.8|5977.8|5971.8|5977.8|5971.8|5977.8|5971.8|0
1623895570000|2021-06-17 02:06:10|5977.9|5971.9|5977.9|5971.9|5977.9|5971.9|5977.9|5971.9|0
1623895580000|2021-06-17 02:06:20|5977.3|5971.3|5976.8|5970.8|5977.6|5971.6|5976.8|5970.8|3
1623895590000|2021-06-17 02:06:30|5976.7|5970.7|5976.7|5970.7|5976.7|5970.7|5976|5970|3
1623895610000|2021-06-17 02:06:50|5977.1|5971.1|5975.6|5969.6|5977.1|5971.1|5975.6|5969.6|6
1623895630000|2021-06-17 02:07:10|5975.2|5969.2|5975.6|5969.6|5975.6|5969.6|5975.2|5969.2|0
1623895640000|2021-06-17 02:07:20|5975.5|5969.5|5975.5|5969.5|5975.5|5969.5|5975.5|5969.5|0
1623895650000|2021-06-17 02:07:30|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|5975.1|5969.1|0
1623895660000|2021-06-17 02:07:40|5975.6|5969.6|5975.7|5969.7|5975.7|5969.7|5975.6|5969.6|0
1623895680000|2021-06-17 02:08:00|5975.9|5969.9|5976.2|5970.2|5976.2|5970.2|5975.9|5969.9|1
1623895690000|2021-06-17 02:08:10|5977.2|5971.2|5977.6|5971.6|5977.6|5971.6|5977.2|5971.2|5
1623895700000|2021-06-17 02:08:20|5977.4|5971.4|5976.8|5970.8|5977.4|5971.4|5976.8|5970.8|0
1623895770000|2021-06-17 02:09:30|5977|5971|5978.9|5972.9|5978.9|5972.9|5977|5971|1
1623895780000|2021-06-17 02:09:40|5980|5974|5979.6|5973.6|5980|5974|5978.4|5972.4|11
1623895790000|2021-06-17 02:09:50|5980.8|5974.8|5980.8|5974.8|5980.8|5974.8|5980.8|5974.8|0
1623895800000|2021-06-17 02:10:00|5980.9|5974.9|5981.3|5975.3|5981.3|5975.3|5980.9|5974.9|0
1623895870000|2021-06-17 02:11:10|5981.4|5975.4|5981.8|5975.8|5981.8|5975.8|5981.4|5975.4|0
1623895880000|2021-06-17 02:11:20|5981.4|5975.4|5981.9|5975.9|5983.2|5977.2|5981.4|5975.4|0
1623895890000|2021-06-17 02:11:30|5981.5|5975.5|5981.4|5975.4|5981.5|5975.5|5981.4|5975.4|0
1623895900000|2021-06-17 02:11:40|5982.9|5976.9|5982.4|5976.4|5982.9|5976.9|5982.4|5976.4|1
1623895910000|2021-06-17 02:11:50|5981.9|5975.9|5981.8|5975.8|5983.2|5977.2|5981.8|5975.8|0
1623895920000|2021-06-17 02:12:00|5981.2|5975.2|5983.7|5977.7|5983.8|5977.8|5981.2|5975.2|1
1623895930000|2021-06-17 02:12:10|5983.8|5977.8|5983.8|5977.8|5983.8|5977.8|5983.8|5977.8|0
1623895940000|2021-06-17 02:12:20|5984.3|5978.3|5983.9|5977.9|5984.3|5978.3|5983.9|5977.9|0
1623895950000|2021-06-17 02:12:30|5983.8|5977.8|5983.8|5977.8|5983.8|5977.8|5983.8|5977.8|0
1623895960000|2021-06-17 02:12:40|5983.3|5977.3|5982.3|5976.3|5983.3|5977.3|5982.3|5976.3|1
1623895970000|2021-06-17 02:12:50|5981.9|5975.9|5981.9|5975.9|5982.3|5976.3|5981.9|5975.9|0
1623895980000|2021-06-17 02:13:00|5981|5975|5981.2|5975.2|5981.2|5975.2|5981|5975|2
1623895990000|2021-06-17 02:13:10|5981|5975|5981|5975|5981|5975|5981|5975|0
1623896000000|2021-06-17 02:13:20|5981.5|5975.5|5982|5976|5982|5976|5981|5975|3
1623896010000|2021-06-17 02:13:30|5982.4|5976.4|5982.5|5976.5|5982.5|5976.5|5982.4|5976.4|0
1623896020000|2021-06-17 02:13:40|5982.7|5976.7|5983.2|5977.2|5983.2|5977.2|5982.7|5976.7|0
1623896040000|2021-06-17 02:14:00|5983.3|5977.3|5985|5979|5985|5979|5983.3|5977.3|2
1623896050000|2021-06-17 02:14:10|5984.7|5978.7|5985|5979|5985|5979|5984.5|5978.5|2
1623896060000|2021-06-17 02:14:20|5984.9|5978.9|5984.5|5978.5|5984.9|5978.9|5984.5|5978.5|0
1623896070000|2021-06-17 02:14:30|5984.4|5978.4|5984|5978|5984.4|5978.4|5984|5978|0
1623896080000|2021-06-17 02:14:40|5995|5989|5995|5989|5995.3|5989.3|5994.9|5988.9|4
1623896090000|2021-06-17 02:14:50|5995.4|5989.4|6003.5|5993.5|6004.8|5997.1|5995.4|5989.4|14
1623896100000|2021-06-17 02:15:00|6002.5|5996.5|6002.8|5996.8|6002.9|5996.9|6002.5|5996.5|0
1623896120000|2021-06-17 02:15:20|6002.3|5996.3|6001.3|5995.3|6002.3|5996.3|5999.8|5993.8|1
1623896130000|2021-06-17 02:15:30|6000.9|5994.9|6000.9|5994.9|6000.9|5994.9|6000.3|5994.3|1
1623896140000|2021-06-17 02:15:40|6001.3|5995.3|6003.8|5993.8|6003.8|5995.3|6001.3|5993.8|0
1623896160000|2021-06-17 02:16:00|6003.1|5997.1|6001.4|5995.4|6003.8|5997.1|6001.4|5993.8|2
1623896190000|2021-06-17 02:16:30|6000.3|5994.3|6000.3|5994.3|6000.3|5994.3|6000.3|5994.3|1
1623896210000|2021-06-17 02:16:50|5998.4|5992.4|5998.4|5992.4|5998.4|5992.4|5998.4|5992.4|1
1623896220000|2021-06-17 02:17:00|5998|5992|5997.9|5991.9|5998|5992|5997.8|5991.8|7
1623896230000|2021-06-17 02:17:10|5998.9|5992.9|5999|5993|6000|5994|5998.5|5992.5|2
1623896250000|2021-06-17 02:17:30|5998.9|5992.9|5999|5993|5999|5993|5998.9|5992.9|0
1623896270000|2021-06-17 02:17:50|5999.1|5993.1|5999.4|5993.4|5999.4|5993.4|5999.1|5993.1|1
1623896280000|2021-06-17 02:18:00|5999|5993|5996.3|5990.3|5999.5|5993.5|5995.5|5989.5|4
1623896300000|2021-06-17 02:18:20|5994.4|5988.4|5995.7|5989.7|5995.7|5989.7|5994.4|5988.4|5
1623896310000|2021-06-17 02:18:30|5994.9|5988.9|5994.8|5988.8|5994.9|5988.9|5994.3|5988.3|0
1623896330000|2021-06-17 02:18:50|5994.7|5988.7|5994.6|5988.6|5994.7|5988.7|5994.6|5988.6|0
1623896340000|2021-06-17 02:19:00|5993.6|5987.6|5993.6|5987.6|5993.6|5987.6|5993.6|5987.6|1
1623896350000|2021-06-17 02:19:10|5993.5|5987.5|5991.6|5985.6|5993.5|5987.5|5991.6|5985.6|1
1623896390000|2021-06-17 02:19:50|5991.5|5985.5|5991.3|5985.3|5991.5|5985.5|5990.8|5984.8|3
1623896400000|2021-06-17 02:20:00|5992|5986|5992.7|5986.7|5992.7|5986.7|5992|5986|1
1623896410000|2021-06-17 02:20:10|5992|5986|5992.8|5986.8|5992.8|5986.8|5992|5986|0
1623896420000|2021-06-17 02:20:20|5992.3|5986.3|5992.3|5986.3|5992.3|5986.3|5992.3|5986.3|0
1623896490000|2021-06-17 02:21:30|5992.2|5986.2|5991.3|5985.3|5992.2|5986.2|5991.3|5985.3|0
1623896500000|2021-06-17 02:21:40|5991.2|5985.2|5991.2|5985.2|5991.2|5985.2|5991.2|5985.2|0
1623896510000|2021-06-17 02:21:50|5991.1|5985.1|5989.2|5983.2|5991.1|5985.1|5989.2|5983.2|4
1623896520000|2021-06-17 02:22:00|5989.6|5983.6|5989.1|5983.1|5989.6|5983.6|5988.3|5982.3|0
1623896530000|2021-06-17 02:22:10|5989|5983|5989|5983|5989|5983|5989|5983|0
1623896540000|2021-06-17 02:22:20|5988.6|5982.6|5988.6|5982.6|5989.1|5983.1|5988.6|5982.6|1
1623896550000|2021-06-17 02:22:30|5989.2|5983.2|5989.2|5983.2|5989.2|5983.2|5989.2|5983.2|1
1623896570000|2021-06-17 02:22:50|5989.1|5983.1|5988.7|5982.7|5989.1|5983.1|5988.7|5982.7|0
1623896580000|2021-06-17 02:23:00|5988.2|5982.2|5988.2|5982.2|5988.2|5982.2|5988.2|5982.2|0
1623896590000|2021-06-17 02:23:10|5988.1|5982.1|5987.2|5981.2|5988.1|5982.1|5987.2|5981.2|3
1623896630000|2021-06-17 02:23:50|5987.5|5981.5|5987.5|5981.5|5987.5|5981.5|5987.5|5981.5|1
1623896640000|2021-06-17 02:24:00|5987.7|5981.7|5988.5|5982.5|5988.6|5982.6|5987.7|5981.7|1
1623896650000|2021-06-17 02:24:10|5987.7|5981.7|5987.7|5981.7|5987.7|5981.7|5987.7|5981.7|0
1623896660000|2021-06-17 02:24:20|5988.4|5982.4|5988.6|5982.6|5988.6|5982.6|5988.4|5982.4|0
1623896690000|2021-06-17 02:24:50|5989|5983|5988.2|5982.2|5989|5983|5988.2|5982.2|1
1623896700000|2021-06-17 02:25:00|5988|5982|5988|5982|5988|5982|5988|5982|1
1623896710000|2021-06-17 02:25:10|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|0
1623896730000|2021-06-17 02:25:30|5988|5982|5988|5982|5988|5982|5988|5982|0
1623896740000|2021-06-17 02:25:40|5987.9|5981.9|5986.9|5980.9|5987.9|5981.9|5986.5|5980.5|1
1623896750000|2021-06-17 02:25:50|||||||||1
1623896790000|2021-06-17 02:26:30|5987.4|5981.4|5991.4|5985.4|5991.4|5985.4|5987.3|5981.3|6
1623896810000|2021-06-17 02:26:50|5991.8|5985.8|5991.8|5985.8|5993.7|5985.8|5990.1|5983.7|9
1623896820000|2021-06-17 02:27:00|5990.9|5984.9|5990.5|5984.5|5990.9|5984.9|5988.7|5982.7|3
1623896830000|2021-06-17 02:27:10|5989.7|5983.7|5989.7|5983.7|5989.7|5983.7|5989.7|5983.7|0
1623896850000|2021-06-17 02:27:30|5990.1|5984.1|5990.1|5984.1|5990.1|5984.1|5990.1|5984.1|0
1623896860000|2021-06-17 02:27:40|5989.7|5983.7|5989.7|5983.7|5990.1|5984.1|5989.7|5983.7|0
1623896890000|2021-06-17 02:28:10|5989.9|5983.9|5990.8|5984.8|5990.8|5984.8|5989.9|5983.9|0
1623896910000|2021-06-17 02:28:30|5991.7|5985.7|5990.4|5984.4|5991.7|5985.7|5990.4|5984.4|0
1623896940000|2021-06-17 02:29:00|5990.3|5984.3|5994.5|5988.5|5994.5|5988.5|5990.3|5984.3|4
1623896950000|2021-06-17 02:29:10|5997.5|5991.5|5998.8|5992.8|6003.3|5997.3|5997.5|5991.5|11
1623896970000|2021-06-17 02:29:30|||||||||1
1623896990000|2021-06-17 02:29:50|6001.1|5995.1|5998.8|5992.8|6002.6|5996.6|5998.8|5992.8|3
1623897000000|2021-06-17 02:30:00|5999.7|5993.7|5998.8|5992.8|6001.8|5993.7|5998.8|5991.8|0
1623897010000|2021-06-17 02:30:10|5999.2|5993.2|5998.8|5992.8|5999.8|5993.8|5998.8|5992.8|0
1623897020000|2021-06-17 02:30:20|5998.9|5992.9|5998.7|5992.7|5999.3|5993.3|5998.7|5992.7|1
1623897030000|2021-06-17 02:30:30|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|0
1623897040000|2021-06-17 02:30:40|5999.3|5993.3|5998.8|5992.8|5999.3|5993.3|5998.8|5992.8|1
1623897050000|2021-06-17 02:30:50|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|0
1623897060000|2021-06-17 02:31:00|6000.9|5994.9|6001.8|5995.8|6001.9|5995.9|6000.9|5994.9|6
1623897070000|2021-06-17 02:31:10|6000.5|5994.5|6000.9|5994.9|6000.9|5994.9|6000.5|5994.5|0
1623897080000|2021-06-17 02:31:20|6000.5|5994.5|5999.3|5993.3|6000.5|5994.5|5999.3|5993.3|0
1623897090000|2021-06-17 02:31:30|5999.7|5993.7|5999.9|5993.9|6001.2|5995.2|5999.7|5993.7|1
1623897100000|2021-06-17 02:31:40|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|0
1623897110000|2021-06-17 02:31:50|5999.9|5993.9|6000.7|5994.7|6000.7|5994.7|5999.6|5993.6|0
1623897120000|2021-06-17 02:32:00|5999.6|5993.6|5999.6|5993.6|5999.6|5993.6|5999.6|5993.6|4
1623897140000|2021-06-17 02:32:20|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|1
1623897150000|2021-06-17 02:32:30|||||||||1
1623897170000|2021-06-17 02:32:50|5997.7|5991.7|5995.7|5989.7|5997.7|5991.7|5995.7|5989.7|4
1623897180000|2021-06-17 02:33:00|5996.8|5986.8|5996.8|5986.8|5996.8|5986.8|5996.8|5986.8|1
1623897190000|2021-06-17 02:33:10|5994.7|5988.7|5993.8|5987.8|5994.7|5988.7|5993.8|5987.8|0
1623897200000|2021-06-17 02:33:20|5993.3|5987.3|5993.8|5987.8|5993.8|5987.8|5993.3|5987.3|0
1623897210000|2021-06-17 02:33:30|5993.4|5987.4|5993.3|5987.3|5993.4|5987.4|5993.3|5987.3|1
1623897220000|2021-06-17 02:33:40|5993.4|5987.4|5993.8|5987.8|5994.2|5988.2|5993.4|5987.4|0
1623897230000|2021-06-17 02:33:50|5996.4|5990.4|5998.4|5992.4|5998.8|5992.8|5996.4|5990.4|14
1623897240000|2021-06-17 02:34:00|5998.3|5992.3|5997.7|5991.7|5998.3|5992.3|5997.7|5991.7|5
1623897280000|2021-06-17 02:34:40|5997.6|5991.6|5995.3|5989.3|5997.6|5991.6|5995.3|5987.4|2
1623897290000|2021-06-17 02:34:50|5992.8|5986.8|5992.5|5986.5|5993|5987|5992.5|5986.5|6
1623897300000|2021-06-17 02:35:00|5992|5986|5995.4|5989.4|5995.4|5989.4|5992|5986|3
1623897310000|2021-06-17 02:35:10|5995.8|5989.8|5995.8|5989.8|5995.8|5989.8|5995.8|5989.8|0
1623897320000|2021-06-17 02:35:20|5994.7|5988.7|5994.2|5988.2|5994.7|5988.7|5994.2|5988.2|0
1623897330000|2021-06-17 02:35:30|5994.5|5988.5|5993|5987|5994.5|5988.5|5993|5987|0
1623897340000|2021-06-17 02:35:40|5992.2|5986.2|5992.2|5986.2|5993|5987|5992.2|5986.2|2
1623897350000|2021-06-17 02:35:50|5991.7|5985.7|5991.7|5985.7|5991.7|5985.7|5991.7|5985.7|0
1623897360000|2021-06-17 02:36:00|5991.5|5985.5|5990.2|5984.2|5991.5|5985.5|5990.2|5984.2|0
1623897370000|2021-06-17 02:36:10|5990.5|5984.5|5990.2|5984.2|5990.5|5984.5|5990.2|5984.2|0
1623897380000|2021-06-17 02:36:20|5989.7|5983.7|5989.7|5983.7|5989.7|5983.7|5989.7|5983.7|2
1623897390000|2021-06-17 02:36:30|5989.2|5983.2|5991.2|5985.2|5991.2|5985.2|5989.2|5983.2|4
1623897410000|2021-06-17 02:36:50|5990.8|5984.8|5991.2|5985.2|5991.2|5985.2|5990.8|5984.8|0
1623897420000|2021-06-17 02:37:00|5989.7|5983.7|5991.7|5985.7|5991.7|5985.7|5989.3|5983.3|7
1623897430000|2021-06-17 02:37:10|5991|5985|5992.3|5986.3|5992.3|5986.3|5991|5985|0
1623897450000|2021-06-17 02:37:30|5989.5|5983.5|5992.2|5986.2|5992.2|5986.2|5989.5|5983.5|2
1623897460000|2021-06-17 02:37:40|5992.7|5986.7|5993.7|5987.7|5994.2|5988.2|5992.7|5986.7|2
1623897470000|2021-06-17 02:37:50|5992.8|5986.8|5991.4|5985.4|5992.8|5986.8|5991.3|5985.3|0
1623897480000|2021-06-17 02:38:00|5991.5|5985.5|5994.7|5988.7|5994.7|5988.7|5991.5|5985.5|0
1623897490000|2021-06-17 02:38:10|5995|5989|5995|5989|5995|5989|5995|5989|0
1623897510000|2021-06-17 02:38:30|5993.9|5987.9|5993.9|5987.9|5994|5988|5993.9|5987.9|0
1623897520000|2021-06-17 02:38:40|5994|5988|5994|5988|5994|5988|5994|5988|0
1623897530000|2021-06-17 02:38:50|5994.4|5988.4|5995.9|5989.9|5995.9|5989.9|5993.1|5987.1|1
1623897540000|2021-06-17 02:39:00|5995.6|5989.6|5994.5|5988.5|5995.6|5989.6|5994.5|5988.5|0
1623897550000|2021-06-17 02:39:10|5993.6|5987.6|5995.3|5989.3|5996.9|5990.9|5993.6|5987.6|3
1623897560000|2021-06-17 02:39:20|5996.1|5990.1|5995.9|5989.9|5996.1|5990.1|5995.5|5989.5|3
1623897580000|2021-06-17 02:39:40|5998.2|5992.2|5998.9|5992.9|6002|5996|5998.1|5992.1|3
1623897590000|2021-06-17 02:39:50|5999.5|5993.5|6000|5994|6000.4|5994.4|5999.5|5993.5|3
1623897610000|2021-06-17 02:40:10|6000.4|5994.4|6000.4|5994.4|6000.4|5994.4|6000.4|5994.4|0
1623897630000|2021-06-17 02:40:30|6000.5|5994.5|6005.5|5999.5|6005.5|5999.5|6000.5|5994.5|5
1623897640000|2021-06-17 02:40:40|6005.9|5999.9|6003.5|5997.5|6005.9|5999.9|6003.5|5997.5|0
1623897650000|2021-06-17 02:40:50|6003.6|5997.6|6003.8|5997.8|6003.9|5997.9|6003.6|5997.6|2
1623897660000|2021-06-17 02:41:00|6003.9|5997.9|6003.2|5997.2|6003.9|5997.9|6003.2|5997.2|0
1623897670000|2021-06-17 02:41:10|6002.8|5996.8|6003.6|5997.6|6003.8|5997.8|6002.8|5996.8|1
1623897680000|2021-06-17 02:41:20|6004.4|5998.4|6005.1|5999.1|6005.1|5999.1|6004.3|5998.3|2
1623897690000|2021-06-17 02:41:30|6005.3|5999.3|6004|5998|6005.4|5999.4|6004|5998|2
1623897700000|2021-06-17 02:41:40|6004.4|5998.4|6004.3|5998.3|6004.5|5998.5|6003.9|5997.9|2
1623897710000|2021-06-17 02:41:50|6003.9|5997.9|6004.4|5998.4|6004.4|5998.4|6003.9|5997.9|1
1623897720000|2021-06-17 02:42:00|6004|5998|6004|5998|6004|5998|6004|5998|0
1623897730000|2021-06-17 02:42:10|6004.2|5998.2|6004|5998|6004.2|5998.2|6004|5998|1
1623897740000|2021-06-17 02:42:20|6003.9|5997.9|6013.2|6007.2|6013.2|6007.2|6003.9|5997.9|9
1623897750000|2021-06-17 02:42:30|6012.9|6006.9|6009.5|6003.5|6013.4|6007.4|6008.4|6002.4|11
1623897760000|2021-06-17 02:42:40|6006.9|6000.9|6006.2|6000.2|6006.9|6000.9|6006.2|6000.2|2
1623897770000|2021-06-17 02:42:50|6005.7|5999.7|6006.2|6000.2|6006.4|6000.4|6005.7|5999.7|0
1623897780000|2021-06-17 02:43:00|6005.7|5999.7|6005.7|5999.7|6005.7|5999.7|6005.7|5999.7|0
1623897800000|2021-06-17 02:43:20|6004.2|5998.2|6005.9|5999.9|6005.9|5999.9|6003.7|5997.7|2
1623897810000|2021-06-17 02:43:30|6005.7|5999.7|6004.2|5998.2|6005.7|5999.7|6003.9|5997.9|0
1623897820000|2021-06-17 02:43:40|6004.5|5998.5|6005.7|5999.7|6005.7|5999.7|6004.5|5998.5|1
1623897830000|2021-06-17 02:43:50|6006|6000|6005.2|5999.2|6006|6000|6005.2|5999.2|0
1623897840000|2021-06-17 02:44:00|6005.7|5999.7|6005.7|5999.7|6005.7|5999.7|6005.7|5999.7|1
1623897850000|2021-06-17 02:44:10|6005.6|5999.6|6005.5|5999.5|6005.6|5999.6|6004.6|5998.6|1
1623897870000|2021-06-17 02:44:30|6005.6|5999.6|6005.6|5999.6|6006.1|6000.1|6005.6|5999.6|3
1623897880000|2021-06-17 02:44:40|6005.5|5999.5|6005.5|5999.5|6005.5|5999.5|6005.5|5999.5|0
1623897890000|2021-06-17 02:44:50|6004.8|5998.8|6005.8|5999.8|6005.8|5999.8|6004.5|5998.5|4
1623897900000|2021-06-17 02:45:00|6006.7|6000.7|6006.8|6000.8|6007.6|6001.6|6006.7|6000.7|1
1623897930000|2021-06-17 02:45:30|6007.1|6001.1|6006.3|6000.3|6007.5|6001.5|6006.3|6000.3|4
1623897940000|2021-06-17 02:45:40|6006.8|6000.8|6006.8|6000.8|6006.8|6000.8|6006.8|6000.8|0
1623897950000|2021-06-17 02:45:50|6008.6|6002.6|6009|6003|6009|6003|6008.6|6002.6|1
1623897970000|2021-06-17 02:46:10|6009.7|6003.7|6010.1|6004.1|6010.1|6004.1|6009.7|6003.7|0
1623897980000|2021-06-17 02:46:20|6009.8|6003.8|6010|6004|6011.5|6005.5|6009.8|6003.8|1
1623897990000|2021-06-17 02:46:30|6010.1|6004.1|6011.7|6005.7|6012.5|6006.5|6010.1|6004.1|0
1623898000000|2021-06-17 02:46:40|6011.6|6005.6|6010.7|6004.7|6011.6|6005.6|6010.6|6004.6|0
1623898010000|2021-06-17 02:46:50|6011.1|6005.1|6012|6002|6012.7|6005.1|6010.7|6002|0
1623898020000|2021-06-17 02:47:00|6012.7|6002.7|6010.6|6004.6|6012.7|6004.6|6010.6|6002.7|0
1623898030000|2021-06-17 02:47:10|6012.7|6002.7|6012.7|6002.7|6012.7|6002.7|6012.7|6002.7|0
1623898040000|2021-06-17 02:47:20|6011.7|6005.7|6011.7|6005.7|6012|6006|6011.7|6005.7|1
1623898050000|2021-06-17 02:47:30|6010.5|6004.5|6011|6005|6011.3|6005.3|6010.5|6004.5|0
1623898060000|2021-06-17 02:47:40|6010.8|6004.8|6010.7|6004.7|6010.8|6004.8|6010.6|6004.6|1
1623898070000|2021-06-17 02:47:50|6010.6|6004.6|6010.5|6004.5|6010.6|6004.6|6010.5|6004.5|0
1623898080000|2021-06-17 02:48:00|6010|6004|6007.6|6001.6|6010.5|6004.5|6007.6|6001.6|0
1623898090000|2021-06-17 02:48:10|6008.2|6002.2|6008.1|6002.1|6008.2|6002.2|6007.5|6001.5|1
1623898100000|2021-06-17 02:48:20|6008.5|6002.5|6008.7|6002.7|6010.5|6004.5|6008.5|6002.5|0
1623898110000|2021-06-17 02:48:30|6008.6|6002.6|6008.6|6002.6|6008.6|6002.6|6008.6|6002.6|0
1623898120000|2021-06-17 02:48:40|6008.7|6002.7|6008.7|6002.7|6008.7|6002.7|6008.7|6002.7|0
1623898130000|2021-06-17 02:48:50|6009.1|6003.1|6009.2|6003.2|6009.2|6003.2|6009.1|6003.1|0
1623898140000|2021-06-17 02:49:00|6008.8|6002.8|6011.7|6005.7|6011.7|6005.7|6008.8|6002.8|1
1623898150000|2021-06-17 02:49:10|6012.3|6006.3|6012.2|6006.2|6012.3|6006.3|6012.2|6006.2|0
1623898160000|2021-06-17 02:49:20|6012.1|6006.1|6011.2|6005.2|6012.1|6006.1|6010.1|6004.1|0
1623898180000|2021-06-17 02:49:40|6010.6|6004.6|6011.5|6005.5|6011.5|6005.5|6010.6|6004.6|1
1623898190000|2021-06-17 02:49:50|6011.6|6005.6|6011.7|6005.7|6012.1|6006.1|6011.6|6005.6|0
1623898200000|2021-06-17 02:50:00|6011.6|6005.6|6011.7|6005.7|6011.7|6005.7|6011.6|6005.6|0
1623898220000|2021-06-17 02:50:20|6011.8|6005.8|6011.8|6005.8|6011.9|6005.9|6011.8|6005.8|9
1623898230000|2021-06-17 02:50:30|6012.2|6006.2|6012.2|6006.2|6012.9|6006.9|6012.2|6006.2|0
1623898240000|2021-06-17 02:50:40|6012.6|6006.6|6012.7|6006.7|6012.9|6006.9|6012.6|6006.6|0
1623898250000|2021-06-17 02:50:50|6012.8|6006.8|6012.9|6006.9|6012.9|6006.9|6012.8|6006.8|0
1623898260000|2021-06-17 02:51:00|||||||||5
1623898270000|2021-06-17 02:51:10|6013.1|6007.1|6014.7|6008.7|6014.7|6008.7|6013.1|6007.1|1
1623898280000|2021-06-17 02:51:20|6014.8|6008.8|6016.5|6010.5|6016.5|6010.5|6014.8|6008.8|5
1623898290000|2021-06-17 02:51:30|6016.4|6010.4|6016|6010|6016.4|6010.4|6016|6010|3
1623898310000|2021-06-17 02:51:50|6015.9|6009.9|6014.8|6008.8|6015.9|6009.9|6014.8|6008.8|1
1623898330000|2021-06-17 02:52:10|6015.9|6009.9|6016|6010|6016|6010|6015.9|6009.9|5
1623898360000|2021-06-17 02:52:40|6015.9|6009.9|6016|6010|6016|6010|6015.9|6009.9|0
1623898380000|2021-06-17 02:53:00|6015.8|6009.8|6015.8|6009.8|6015.8|6009.8|6015.8|6009.8|1
1623898430000|2021-06-17 02:53:50|6015.9|6009.9|6016.5|6010.5|6016.5|6010.5|6015.9|6009.9|1
1623898440000|2021-06-17 02:54:00|6016.9|6010.9|6019.5|6013.5|6021.8|6015.8|6016.9|6010.9|3
1623898450000|2021-06-17 02:54:10|6019.6|6013.6|6020|6014|6020|6014|6019.6|6013.6|1
1623898460000|2021-06-17 02:54:20|6020.6|6014.6|6020.6|6014.6|6020.6|6014.6|6020.6|6014.6|3
1623898470000|2021-06-17 02:54:30|6020.5|6014.5|6020.4|6014.4|6020.9|6014.9|6020.4|6014.4|4
1623898480000|2021-06-17 02:54:40|6020.3|6014.3|6020.4|6014.4|6020.4|6014.4|6020.3|6014.3|2
1623898490000|2021-06-17 02:54:50|6020.5|6014.5|6020.9|6014.9|6020.9|6014.9|6020.5|6014.5|2
1623898500000|2021-06-17 02:55:00|6020.5|6014.5|6020.5|6014.5|6020.9|6014.9|6020.5|6014.5|1
1623898510000|2021-06-17 02:55:10|6020.9|6014.9|6020.9|6014.9|6020.9|6014.9|6020.9|6014.9|1
1623898520000|2021-06-17 02:55:20|6020.5|6014.5|6020.5|6014.5|6020.5|6014.5|6020.5|6014.5|0
1623898530000|2021-06-17 02:55:30|6020.4|6014.4|6020.5|6014.5|6020.5|6014.5|6020.4|6014.4|1
1623898540000|2021-06-17 02:55:40|6021|6015|6021|6015|6021|6015|6021|6015|0
1623898550000|2021-06-17 02:55:50|6021.5|6015.5|6021|6015|6021.5|6015.5|6021|6015|1
1623898560000|2021-06-17 02:56:00|6020.9|6014.9|6021|6015|6021|6015|6020.9|6014.9|0
1623898580000|2021-06-17 02:56:20|6021.2|6015.2|6020|6014|6021.2|6015.2|6020|6014|1
1623898590000|2021-06-17 02:56:30|6018.8|6012.8|6015.7|6009.7|6019.7|6013.7|6015.7|6009.7|12
1623898600000|2021-06-17 02:56:40|6015.3|6009.3|6017|6011|6017.4|6011.4|6015.3|6009.3|1
1623898610000|2021-06-17 02:56:50|6013.6|6007.6|6014|6008|6014|6008|6013.6|6007.6|20
1623898620000|2021-06-17 02:57:00|6013.6|6007.6|6014|6008|6014|6008|6013.5|6007.5|0
1623898630000|2021-06-17 02:57:10|6014.4|6008.4|6014.1|6008.1|6014.5|6008.5|6014.1|6008.1|0
1623898640000|2021-06-17 02:57:20|6014|6008|6012.7|6006.7|6014|6008|6012.7|6006.7|0
1623898680000|2021-06-17 02:58:00|6012.3|6006.3|6012.3|6006.3|6012.3|6006.3|6012.3|6006.3|0
1623898740000|2021-06-17 02:59:00|6011.8|6005.8|6010.1|6004.1|6011.8|6005.8|6010.1|6004.1|1
1623898750000|2021-06-17 02:59:10|6009.7|6003.7|6010.1|6004.1|6010.1|6004.1|6009.7|6003.7|1
1623898760000|2021-06-17 02:59:20|6009.7|6003.7|6010.1|6004.1|6010.1|6004.1|6009.7|6003.7|0
1623898770000|2021-06-17 02:59:30|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|0
1623898790000|2021-06-17 02:59:50|6007.9|6001.9|6008.4|6002.4|6008.4|6002.4|6007.9|6001.9|9
1623898800000|2021-06-17 03:00:00|6009.4|6003.4|6009.5|6003.5|6009.5|6003.5|6009.4|6003.4|3
1623898810000|2021-06-17 03:00:10|6010|6004|6011.5|6005.5|6011.5|6005.5|6010|6004|2
1623898850000|2021-06-17 03:00:50|6010.6|6004.6|6011.1|6005.1|6011.5|6005.5|6010.6|6004.6|0
1623898860000|2021-06-17 03:01:00|6011|6005|6012|6006|6012|6006|6011|6005|0
1623898870000|2021-06-17 03:01:10|6012.4|6006.4|6007.9|6001.9|6012.4|6006.4|6007.9|6001.9|1
1623898880000|2021-06-17 03:01:20|6006.9|6000.9|6006.6|6000.6|6007.3|6001.3|6004.7|5998.7|9
1623898890000|2021-06-17 03:01:30|6004.5|5998.5|6004.9|5998.9|6004.9|5998.9|6004.5|5998.5|2
1623898900000|2021-06-17 03:01:40|6004.4|5998.4|6003.2|5997.2|6004.4|5998.4|6003.2|5997.2|1
1623898920000|2021-06-17 03:02:00|6002.8|5996.8|6002.1|5996.1|6002.8|5996.8|6002.1|5996.1|1
1623898930000|2021-06-17 03:02:10|6001.3|5995.3|6000.9|5994.9|6001.3|5995.3|6000.8|5994.8|0
1623898940000|2021-06-17 03:02:20|6000.5|5994.5|5999.2|5993.2|6000.5|5994.5|5999.2|5993.2|1
1623898950000|2021-06-17 03:02:30|5999.3|5993.3|5999.2|5993.2|5999.3|5993.3|5999.2|5993.2|0
1623898960000|2021-06-17 03:02:40|5998.8|5992.8|5997.7|5991.7|5998.8|5992.8|5997.7|5991.7|3
1623898970000|2021-06-17 03:02:50|5997.8|5991.8|5999.6|5993.6|5999.6|5993.6|5997.8|5991.8|0
1623898980000|2021-06-17 03:03:00|5999.9|5993.9|6000.8|5994.8|6000.8|5994.8|5999.9|5993.9|2
1623898990000|2021-06-17 03:03:10|6000.7|5994.7|6000.1|5994.1|6000.7|5994.7|6000.1|5994.1|2
1623899000000|2021-06-17 03:03:20|5999.8|5993.8|5998.6|5992.6|5999.8|5993.8|5998.6|5992.6|6
1623899020000|2021-06-17 03:03:40|5998.4|5992.4|5997.6|5991.6|5998.4|5992.4|5997.6|5991.6|0
1623899030000|2021-06-17 03:03:50|5997.7|5991.7|5998.1|5992.1|5998.1|5992.1|5997.6|5991.6|0
1623899040000|2021-06-17 03:04:00|5997.9|5991.9|5995.9|5989.9|5997.9|5991.9|5995.9|5989.9|1
1623899050000|2021-06-17 03:04:10|5996.9|5990.9|5997.4|5991.4|5997.4|5991.4|5996.9|5990.9|1
1623899070000|2021-06-17 03:04:30|5997.3|5991.3|5996.6|5990.6|5997.4|5991.4|5996.6|5990.6|0
1623899100000|2021-06-17 03:05:00|5996.3|5990.3|5996.6|5990.6|5996.6|5990.6|5995.1|5989.1|0
1623899110000|2021-06-17 03:05:10|||||||||2
1623899140000|2021-06-17 03:05:40|5996.4|5990.4|5996.1|5990.1|5996.4|5990.4|5994.3|5988.3|6
1623899160000|2021-06-17 03:06:00|5995.7|5989.7|5995.3|5989.3|5995.7|5989.7|5995.3|5989.3|0
1623899180000|2021-06-17 03:06:20|5994.8|5988.8|5995.2|5989.2|5995.2|5989.2|5994.3|5988.3|0
1623899220000|2021-06-17 03:07:00|5995.1|5989.1|5995|5989|5995.1|5989.1|5994.7|5988.7|4
1623899230000|2021-06-17 03:07:10|5994.5|5988.5|5995|5989|5995|5989|5994.1|5988.1|0
1623899240000|2021-06-17 03:07:20|5994.5|5988.5|5993.7|5987.7|5994.5|5988.5|5993.7|5987.7|0
1623899250000|2021-06-17 03:07:30|5994.1|5988.1|5994.1|5988.1|5994.1|5988.1|5994.1|5988.1|0
1623899260000|2021-06-17 03:07:40|5994.5|5988.5|5995|5989|5995|5989|5994.5|5988.5|1
1623899270000|2021-06-17 03:07:50|5996|5990|5996|5990|5996|5990|5996|5990|3
1623899280000|2021-06-17 03:08:00|5995.4|5989.4|5994|5988|5995.4|5989.4|5994|5988|0
1623899290000|2021-06-17 03:08:10|5993.4|5987.4|5990.6|5984.6|5993.4|5987.4|5990.6|5984.6|5
1623899310000|2021-06-17 03:08:30|5991.1|5985.1|5991.1|5985.1|5991.1|5985.1|5991.1|5985.1|0
1623899330000|2021-06-17 03:08:50|||||||||1
1623899340000|2021-06-17 03:09:00|5991.2|5985.2|5992.4|5986.4|5992.9|5986.9|5991.2|5985.2|0
1623899350000|2021-06-17 03:09:10|5992|5986|5991.1|5985.1|5992|5986|5991.1|5985.1|0
1623899370000|2021-06-17 03:09:30|5991.6|5985.6|5992|5986|5992|5986|5991.4|5985.4|1
1623899380000|2021-06-17 03:09:40|5991.9|5985.9|5991.1|5985.1|5991.9|5985.9|5991.1|5985.1|0
1623899390000|2021-06-17 03:09:50|5991.5|5985.5|5990.6|5984.6|5991.5|5985.5|5990.6|5984.6|0
1623899400000|2021-06-17 03:10:00|5992.4|5986.4|5992.4|5986.4|5992.4|5986.4|5992.4|5986.4|1
1623899410000|2021-06-17 03:10:10|5992|5986|5992|5986|5992|5986|5992|5986|0
1623899420000|2021-06-17 03:10:20|5992.1|5986.1|5990.7|5984.7|5992.1|5986.1|5990.7|5984.7|0
1623899440000|2021-06-17 03:10:40|5992|5986|5993|5987|5993.1|5987.1|5992|5986|1
1623899450000|2021-06-17 03:10:50|5993.2|5987.2|5993.2|5987.2|5993.2|5987.2|5993.2|5987.2|0
1623899460000|2021-06-17 03:11:00|5993.3|5987.3|5993.3|5987.3|5993.3|5987.3|5993.3|5987.3|0
1623899470000|2021-06-17 03:11:10|5995|5989|5995.5|5989.5|5995.5|5989.5|5994.6|5988.6|0
1623899490000|2021-06-17 03:11:30|5995.4|5989.4|5995.5|5989.5|5995.5|5989.5|5995.4|5989.4|0
1623899510000|2021-06-17 03:11:50|5995.6|5989.6|5995.2|5989.2|5995.6|5989.6|5994.2|5988.2|2
1623899520000|2021-06-17 03:12:00|5994.8|5988.8|5996.9|5990.9|5997.3|5991.3|5994.8|5988.8|3
1623899530000|2021-06-17 03:12:10|5997.3|5991.3|5997.3|5991.3|5997.3|5991.3|5997.3|5991.3|0
1623899540000|2021-06-17 03:12:20|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|0
1623899570000|2021-06-17 03:12:50|5996.9|5990.9|5996.9|5990.9|5996.9|5990.9|5996.9|5990.9|0
1623899580000|2021-06-17 03:13:00|5995.8|5989.8|5996.2|5990.2|5996.2|5990.2|5995.8|5989.8|1
1623899590000|2021-06-17 03:13:10|5996.7|5990.7|5996.7|5990.7|5996.7|5990.7|5996.3|5990.3|0
1623899600000|2021-06-17 03:13:20|5996.6|5990.6|5996.6|5990.6|5996.6|5990.6|5996.6|5990.6|0
1623899610000|2021-06-17 03:13:30|5996.2|5990.2|5996.2|5990.2|5996.2|5990.2|5996.2|5990.2|0
1623899620000|2021-06-17 03:13:40|5996.1|5990.1|5995.9|5989.9|5996.3|5990.3|5995.3|5989.3|2
1623899660000|2021-06-17 03:14:20|5995.1|5989.1|5994.8|5988.8|5997.8|5989.1|5994.8|5987.8|0
1623899670000|2021-06-17 03:14:30|5994.9|5988.9|5995.9|5989.9|5997.8|5989.9|5994.9|5987.8|0
1623899680000|2021-06-17 03:14:40|5996.3|5990.3|5994.5|5988.5|5996.3|5990.3|5994.5|5988.5|0
1623899690000|2021-06-17 03:14:50|5994.3|5988.3|5996.4|5990.4|5996.5|5990.5|5994.3|5988.3|1
1623899710000|2021-06-17 03:15:10|5996|5990|5995.9|5989.9|5996|5990|5995.9|5989.9|0
1623899720000|2021-06-17 03:15:20|5995.8|5989.8|5995.3|5989.3|5995.8|5989.8|5995.3|5989.3|1
1623899740000|2021-06-17 03:15:40|5994.9|5988.9|5994.9|5988.9|5994.9|5988.9|5994.9|5988.9|0
1623899760000|2021-06-17 03:16:00|5995.3|5989.3|5995.8|5989.8|5995.8|5989.8|5995.3|5989.3|0
1623899770000|2021-06-17 03:16:10|5995.9|5989.9|5997.8|5991.8|5997.8|5991.8|5995.9|5989.9|1
1623899780000|2021-06-17 03:16:20|5997.9|5991.9|5997.9|5991.9|5997.9|5991.9|5997.9|5991.9|0
1623899800000|2021-06-17 03:16:40|5998|5992|5999.9|5993.9|5999.9|5993.9|5998|5992|2
1623899810000|2021-06-17 03:16:50|6000|5994|6000|5994|6000|5994|6000|5994|0
1623899820000|2021-06-17 03:17:00|5999.9|5993.9|5998|5992|6000|5994|5997.9|5991.9|0
1623899830000|2021-06-17 03:17:10|5997.9|5991.9|5998|5992|5998.2|5992.2|5997.6|5991.6|1
1623899840000|2021-06-17 03:17:20|5997.5|5991.5|5998.6|5992.6|5998.6|5992.6|5996.7|5990.7|1
1623899850000|2021-06-17 03:17:30|5999|5993|5999|5993|5999|5993|5998.6|5992.6|0
1623899860000|2021-06-17 03:17:40|5999.1|5993.1|5999.1|5993.1|5999.7|5993.7|5999.1|5993.1|0
1623899870000|2021-06-17 03:17:50|6000|5994|5999.8|5993.8|6000.2|5994.2|5999.8|5993.8|0
1623899890000|2021-06-17 03:18:10|5999.7|5993.7|5998|5992|5999.7|5993.7|5998|5992|0
1623899910000|2021-06-17 03:18:30|5997.2|5991.2|5998.6|5992.6|5998.6|5992.6|5997.2|5991.2|0
1623899940000|2021-06-17 03:19:00|5999.1|5993.1|6002.6|5996.6|6002.6|5996.6|5999.1|5993.1|14
1623899950000|2021-06-17 03:19:10|6002.5|5996.5|6002.5|5996.5|6002.5|5996.5|6002.5|5996.5|0
1623899960000|2021-06-17 03:19:20|6002.6|5996.6|6002.6|5996.6|6002.6|5996.6|6002.6|5996.6|0
1623899980000|2021-06-17 03:19:40|6003.1|5997.1|6002.7|5996.7|6003.1|5997.1|6002.7|5996.7|1
1623899990000|2021-06-17 03:19:50|6003.2|5997.2|6004|5998|6004|5998|6003.2|5997.2|0
1623900000000|2021-06-17 03:20:00|6003.6|5997.6|6003.6|5997.6|6003.7|5997.7|6003.6|5997.6|0
1623900010000|2021-06-17 03:20:10|6004|5998|6004|5998|6004|5998|6003.6|5997.6|0
1623900020000|2021-06-17 03:20:20|6004.5|5998.5|6004.4|5998.4|6004.5|5998.5|6004.4|5998.4|0
1623900030000|2021-06-17 03:20:30|6004.5|5998.5|6006.2|6000.2|6006.2|6000.2|6004.5|5998.5|5
1623900040000|2021-06-17 03:20:40|6006.6|6000.6|6006.6|6000.6|6006.6|6000.6|6006.6|6000.6|0
1623900050000|2021-06-17 03:20:50|6006.2|6000.2|6004.4|5998.4|6006.2|6000.2|6004.1|5998.1|1
1623900060000|2021-06-17 03:21:00|6004|5998|6005.1|5999.1|6005.1|5999.1|6004|5998|0
1623900070000|2021-06-17 03:21:10|6005.5|5999.5|6005.7|5999.7|6005.7|5999.7|6005.5|5999.5|0
1623900080000|2021-06-17 03:21:20|6006.1|6000.1|6005.6|5999.6|6006.1|6000.1|6005.6|5999.6|0
1623900110000|2021-06-17 03:21:50|6006|6000|6004.4|5998.4|6006|6000|6004.4|5998.4|2
1623900130000|2021-06-17 03:22:10|6004|5998|6003.7|5997.7|6004.5|5998.5|6003.7|5997.7|10
1623900140000|2021-06-17 03:22:20|6003.8|5997.8|6007.5|6001.5|6007.5|6001.5|6003.8|5997.8|0
1623900150000|2021-06-17 03:22:30|6007.1|6001.1|6007.1|6001.1|6007.1|6001.1|6007.1|6001.1|0
1623900170000|2021-06-17 03:22:50|6007.7|6001.7|6007.7|6001.7|6007.7|6001.7|6007.7|6001.7|1
1623900180000|2021-06-17 03:23:00|6008.1|6002.1|6008.6|6002.6|6008.6|6002.6|6008.1|6002.1|2
1623900190000|2021-06-17 03:23:10|6009.2|6003.2|6008.5|6002.5|6009.2|6003.2|6008.5|6002.5|0
1623900200000|2021-06-17 03:23:20|6007.6|6001.6|6008.7|6002.7|6008.7|6002.7|6007.6|6001.6|2
1623900210000|2021-06-17 03:23:30|6008.2|6002.2|6008.1|6002.1|6008.2|6002.2|6008.1|6002.1|1
1623900220000|2021-06-17 03:23:40|6008.2|6002.2|6009.1|6003.1|6009.1|6003.1|6007.7|6001.7|0
1623900240000|2021-06-17 03:24:00|6010|6004|6007.2|6001.2|6010|6004|6007.2|6001.2|6
1623900250000|2021-06-17 03:24:10|6006.8|6000.8|6005.5|5999.5|6006.8|6000.8|6005.5|5999.5|4
1623900260000|2021-06-17 03:24:20|6005.1|5999.1|6005.5|5999.5|6005.5|5999.5|6005.1|5999.1|0
1623900270000|2021-06-17 03:24:30|6005.6|5999.6|6006.2|6000.2|6006.2|6000.2|6005.6|5999.6|0
1623900280000|2021-06-17 03:24:40|6006.6|6000.6|6006.6|6000.6|6006.6|6000.6|6006.6|6000.6|0
1623900320000|2021-06-17 03:25:20|6006.2|6000.2|6005.6|5999.6|6006.2|6000.2|6005.6|5999.6|0
1623900330000|2021-06-17 03:25:30|6006.2|6000.2|6006.2|6000.2|6006.2|6000.2|6006.2|6000.2|1
1623900340000|2021-06-17 03:25:40|6005.7|5999.7|6005.7|5999.7|6005.7|5999.7|6005.7|5999.7|0
1623900350000|2021-06-17 03:25:50|6005.4|5999.4|6004.2|5998.2|6005.4|5999.4|6004.2|5998.2|1
1623900360000|2021-06-17 03:26:00|6004.3|5998.3|6007.1|6001.1|6007.1|6001.1|6004.3|5998.3|1
1623900370000|2021-06-17 03:26:10|6007|6001|6007|6001|6007|6001|6007|6001|0
1623900380000|2021-06-17 03:26:20|6006.6|6000.6|6006.6|6000.6|6006.6|6000.6|6006.6|6000.6|0
1623900390000|2021-06-17 03:26:30|6006.7|6000.7|6007.7|6001.7|6007.8|6001.8|6006.7|6000.7|1
1623900400000|2021-06-17 03:26:40|6008.1|6002.1|6008.1|6002.1|6008.1|6002.1|6008.1|6002.1|0
1623900410000|2021-06-17 03:26:50|6008.3|6002.3|6010|6004|6010.1|6004.1|6008.3|6002.3|1
1623900430000|2021-06-17 03:27:10|6009.9|6003.9|6009.9|6003.9|6009.9|6003.9|6009.9|6003.9|1
1623900440000|2021-06-17 03:27:20|6009|6003|6005.1|5999.1|6009|6003|6005.1|5999.1|5
1623900450000|2021-06-17 03:27:30|6005|5999|6005|5999|6005|5999|6005|5999|0
1623900470000|2021-06-17 03:27:50|6005.1|5999.1|6005.1|5999.1|6005.1|5999.1|6005.1|5999.1|0
1623900520000|2021-06-17 03:28:40|6006|6000|6005.1|5999.1|6006|6000|6005.1|5999.1|2
1623900530000|2021-06-17 03:28:50|6004.5|5998.5|6004.5|5998.5|6004.5|5998.5|6004.5|5998.5|1
1623900570000|2021-06-17 03:29:30|6004.4|5998.4|6004|5998|6004.4|5998.4|6004|5998|0
1623900580000|2021-06-17 03:29:40|6004.4|5998.4|6004.5|5998.5|6004.5|5998.5|6004.4|5998.4|0
1623900590000|2021-06-17 03:29:50|6002.9|5996.9|6001.6|5995.6|6002.9|5996.9|6001.6|5995.6|1
1623900600000|2021-06-17 03:30:00|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|0
1623900610000|2021-06-17 03:30:10|6001.6|5995.6|6000.1|5994.1|6002.1|5996.1|6000.1|5994.1|0
1623900630000|2021-06-17 03:30:30|||||||||2
1623900640000|2021-06-17 03:30:40|6000.2|5994.2|6001.6|5995.6|6002.1|5996.1|6000.2|5994.2|1
1623900650000|2021-06-17 03:30:50|6002.1|5996.1|6002.1|5996.1|6002.1|5996.1|6002.1|5996.1|2
1623900660000|2021-06-17 03:31:00|6003.3|5997.3|6003.1|5997.1|6003.3|5997.3|6003.1|5997.1|2
1623900690000|2021-06-17 03:31:30|6002.5|5996.5|6002.5|5996.5|6002.5|5996.5|6002.5|5996.5|1
1623900700000|2021-06-17 03:31:40|6002.3|5996.3|6001.8|5995.8|6002.5|5996.5|6000.5|5994.5|4
1623900710000|2021-06-17 03:31:50|6002|5996|6002|5996|6003|5997|6002|5996|0
1623900720000|2021-06-17 03:32:00|6001.5|5995.5|6001.2|5995.2|6001.5|5995.5|6001.2|5995.2|0
1623900730000|2021-06-17 03:32:10|6000.8|5994.8|6000.8|5994.8|6000.8|5994.8|6000.8|5994.8|0
1623900770000|2021-06-17 03:32:50|||||||||2
1623900830000|2021-06-17 03:33:50|6000.3|5994.3|6000.3|5994.3|6000.3|5994.3|6000.3|5994.3|0
1623900850000|2021-06-17 03:34:10|6001.2|5995.2|6000.6|5994.6|6001.2|5995.2|6000.6|5994.6|2
1623900860000|2021-06-17 03:34:20|6000.1|5994.1|5998.2|5992.2|6000.1|5994.1|5998.2|5992.2|1
1623900870000|2021-06-17 03:34:30|5998.6|5992.6|5998.6|5992.6|5998.6|5992.6|5998.6|5992.6|1
1623900890000|2021-06-17 03:34:50|5999.8|5993.8|5999.8|5993.8|5999.8|5993.8|5999.8|5993.8|2
1623900900000|2021-06-17 03:35:00|5999.1|5993.1|5998.6|5992.6|5999.1|5993.1|5998.6|5992.6|2
1623900920000|2021-06-17 03:35:20|5999|5993|5999.1|5993.1|5999.1|5993.1|5999|5993|1
1623900950000|2021-06-17 03:35:50|5999.2|5993.2|5998.7|5992.7|5999.2|5993.2|5998.7|5992.7|2
1623900960000|2021-06-17 03:36:00|5998.6|5992.6|5997.1|5991.1|5998.6|5992.6|5996.7|5990.7|1
1623900980000|2021-06-17 03:36:20|5996.1|5990.1|5996.2|5990.2|5996.2|5990.2|5995|5989|5
1623900990000|2021-06-17 03:36:30|5996.6|5990.6|5996.6|5990.6|5996.6|5990.6|5996.6|5990.6|0
1623901000000|2021-06-17 03:36:40|5996.2|5990.2|5996.2|5990.2|5996.2|5990.2|5996.2|5990.2|0
1623901040000|2021-06-17 03:37:20|5996.6|5990.6|5996.6|5990.6|5996.6|5990.6|5995.6|5989.6|1
1623901060000|2021-06-17 03:37:40|5996.1|5990.1|5995.6|5989.6|5996.1|5990.1|5995.6|5989.6|0
1623901070000|2021-06-17 03:37:50|5995.4|5989.4|5995.4|5989.4|5995.4|5989.4|5995.4|5989.4|4
1623901080000|2021-06-17 03:38:00|5995.1|5989.1|5994.9|5988.9|5995.1|5989.1|5994.9|5988.9|0
1623901090000|2021-06-17 03:38:10|5994|5988|5994|5988|5994.4|5988.4|5994|5988|1
1623901100000|2021-06-17 03:38:20|5993.9|5987.9|5993.9|5987.9|5994.4|5988.4|5993.5|5987.5|0
1623901110000|2021-06-17 03:38:30|5993.5|5987.5|5993.5|5987.5|5993.5|5987.5|5993.5|5987.5|0
1623901120000|2021-06-17 03:38:40|5993.1|5987.1|5993.1|5987.1|5993.1|5987.1|5993.1|5987.1|0
1623901140000|2021-06-17 03:39:00|5993|5987|5993|5987|5993|5987|5993|5987|2
1623901160000|2021-06-17 03:39:20|5992.6|5986.6|5991.4|5985.4|5992.6|5986.6|5991.4|5985.4|2
1623901170000|2021-06-17 03:39:30|5991.6|5985.6|5991.6|5985.6|5991.6|5985.6|5991.6|5985.6|4
1623901200000|2021-06-17 03:40:00|5991.8|5985.8|5992.6|5986.6|5992.6|5986.6|5991.8|5985.8|2
1623901210000|2021-06-17 03:40:10|5992.8|5986.8|5992.8|5986.8|5992.8|5986.8|5992.8|5986.8|0
1623901220000|2021-06-17 03:40:20|5993.1|5987.1|5993.1|5987.1|5993.1|5987.1|5993.1|5987.1|0
1623901230000|2021-06-17 03:40:30|5993.3|5987.3|5993.3|5987.3|5993.6|5987.6|5993.3|5987.3|0
1623901270000|2021-06-17 03:41:10|5993.6|5987.6|5993.6|5987.6|5993.6|5987.6|5993.6|5987.6|0
1623901280000|2021-06-17 03:41:20|||||||||2
1623901300000|2021-06-17 03:41:40|5994.6|5988.6|5995.5|5989.5|5995.5|5989.5|5994.6|5988.6|2
1623901310000|2021-06-17 03:41:50|5995.9|5989.9|5995.5|5989.5|5995.9|5989.9|5995.5|5989.5|0
1623901320000|2021-06-17 03:42:00|5995.9|5989.9|5995.5|5989.5|5995.9|5989.9|5995.5|5989.5|0
1623901330000|2021-06-17 03:42:10|5995.9|5989.9|5997.2|5991.2|5998.8|5992.8|5995.6|5989.6|4
1623901340000|2021-06-17 03:42:20|5996.8|5990.8|5996.8|5990.8|5996.8|5990.8|5996.8|5990.8|0
1623901370000|2021-06-17 03:42:50|5997.2|5991.2|5997.7|5991.7|5997.7|5991.7|5997.2|5991.2|2
1623901380000|2021-06-17 03:43:00|5998|5992|5998.8|5992.8|5998.8|5992.8|5998|5992|0
1623901410000|2021-06-17 03:43:30|5998.9|5992.9|5998.7|5992.7|5999.3|5993.3|5998.7|5992.7|3
1623901420000|2021-06-17 03:43:40|5998.8|5992.8|5998.8|5992.8|5998.8|5992.8|5998.8|5992.8|0
1623901460000|2021-06-17 03:44:20|5997.3|5991.3|5997.3|5991.3|5997.3|5991.3|5997.3|5991.3|2
1623901510000|2021-06-17 03:45:10|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|0
1623901580000|2021-06-17 03:46:20|5998.8|5992.8|6000.8|5994.8|6000.8|5994.8|5998.8|5992.8|4
1623901590000|2021-06-17 03:46:30|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|0
1623901610000|2021-06-17 03:46:50|6001.3|5995.3|6002.1|5996.1|6002.3|5996.3|6000.8|5994.8|7
1623901620000|2021-06-17 03:47:00|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|0
1623901630000|2021-06-17 03:47:10|6001.8|5995.8|6000|5994|6002.7|5996.7|5998.6|5992.6|4
1623901640000|2021-06-17 03:47:20|5999.1|5993.1|5999|5993|5999.1|5993.1|5999|5993|1
1623901660000|2021-06-17 03:47:40|5998.6|5992.6|5998.6|5992.6|5998.6|5992.6|5998.6|5992.6|0
1623901670000|2021-06-17 03:47:50|5998.3|5992.3|5998.3|5992.3|5998.4|5992.4|5998.3|5992.3|2
1623901830000|2021-06-17 03:50:30|5998.2|5992.2|5996.3|5990.3|5998.2|5992.2|5995.9|5989.9|4
1623901870000|2021-06-17 03:51:10|5995.9|5989.9|5995.9|5989.9|5995.9|5989.9|5995.9|5989.9|1
1623901880000|2021-06-17 03:51:20|5996.3|5990.3|5996.3|5990.3|5996.3|5990.3|5996.3|5990.3|0
1623901890000|2021-06-17 03:51:30|5995.9|5989.9|5996.3|5990.3|5996.3|5990.3|5995.5|5989.5|4
1623901900000|2021-06-17 03:51:40|5995.9|5989.9|5995.9|5989.9|5995.9|5989.9|5995.9|5989.9|0
1623901910000|2021-06-17 03:51:50|5996.2|5990.2|5994.9|5988.9|5996.2|5990.2|5994.9|5988.9|1
1623901920000|2021-06-17 03:52:00|5995.3|5989.3|5995.4|5989.4|5995.4|5989.4|5994.8|5988.8|2
1623901930000|2021-06-17 03:52:10|5995.8|5989.8|5996.3|5990.3|5996.3|5990.3|5995.4|5989.4|0
1623901970000|2021-06-17 03:52:50|5998.3|5992.3|5997.5|5991.5|5998.3|5992.3|5997.3|5991.3|9
1623902020000|2021-06-17 03:53:40|5998.6|5992.6|5999.8|5993.8|5999.8|5993.8|5998.6|5992.6|6
1623902050000|2021-06-17 03:54:10|6001.4|5995.4|6001|5995|6001.4|5995.4|6001|5995|1
1623902060000|2021-06-17 03:54:20|6006.5|6000.5|6006.5|6000.5|6006.5|6000.5|6006.5|6000.5|2
1623902080000|2021-06-17 03:54:40|6006.2|6000.2|6006.5|6000.5|6006.5|6000.5|6006.2|6000.2|0
1623902110000|2021-06-17 03:55:10|6006.1|6000.1|6006.5|6000.5|6006.5|6000.5|6006|6000|3
1623902120000|2021-06-17 03:55:20|6007|6001|6007|6001|6007|6001|6007|6001|2
1623902130000|2021-06-17 03:55:30|6006.5|6000.5|6006.5|6000.5|6006.5|6000.5|6006.5|6000.5|0
1623902170000|2021-06-17 03:56:10|6007|6001|6006.8|6000.8|6007|6001|6006.8|6000.8|0
1623902200000|2021-06-17 03:56:40|6006.6|6000.6|6006.5|6000.5|6006.6|6000.6|6006.5|6000.5|1
1623902210000|2021-06-17 03:56:50|6005.3|5999.3|6005.3|5999.3|6005.3|5999.3|6005.3|5999.3|1
1623902220000|2021-06-17 03:57:00|6005.6|5999.6|6006|6000|6006|6000|6005.6|5999.6|1
1623902270000|2021-06-17 03:57:50|6006.1|6000.1|6006.1|6000.1|6006.1|6000.1|6006.1|6000.1|0
1623902290000|2021-06-17 03:58:10|6006.3|6000.3|6006.1|6000.1|6006.3|6000.3|6006.1|6000.1|0
1623902340000|2021-06-17 03:59:00|6005.5|5999.5|6004.7|5998.7|6005.5|5999.5|6004.7|5998.7|0
1623902350000|2021-06-17 03:59:10|6005|5999|6005.4|5999.4|6005.4|5999.4|6005|5999|1
1623902390000|2021-06-17 03:59:50|6005.2|5999.2|6005.4|5999.4|6005.4|5999.4|6005.2|5999.2|0
1623902420000|2021-06-17 04:00:20|6005.1|5999.1|6004.7|5998.7|6005.1|5999.1|6004.7|5998.7|0
1623902450000|2021-06-17 04:00:50|6004.5|5998.5|6004.5|5998.5|6004.5|5998.5|6004.5|5998.5|1
1623902460000|2021-06-17 04:01:00|6004.1|5998.1|6004|5998|6004.1|5998.1|6004|5998|0
1623902520000|2021-06-17 04:02:00|6003.6|5997.6|6003.5|5997.5|6003.6|5997.6|6003.5|5997.5|0
1623902530000|2021-06-17 04:02:10|6004.1|5998.1|6003.6|5997.6|6004.1|5998.1|6003.6|5997.6|3
1623902560000|2021-06-17 04:02:40|6003.5|5997.5|6003.1|5997.1|6003.5|5997.5|6003.1|5997.1|0
1623902630000|2021-06-17 04:03:50|6003.6|5997.6|6003.2|5997.2|6003.6|5997.6|6003.2|5997.2|5
1623902640000|2021-06-17 04:04:00|6003.7|5997.7|6003.7|5997.7|6003.7|5997.7|6003.7|5997.7|1
1623902690000|2021-06-17 04:04:50|6003.9|5997.9|6003.8|5997.8|6003.9|5997.9|6003.8|5997.8|0
1623902700000|2021-06-17 04:05:00|6003.7|5997.7|6003.7|5997.7|6003.7|5997.7|6003.7|5997.7|0
1623902750000|2021-06-17 04:05:50|6005.6|5999.6|6004.8|5998.8|6005.6|5999.6|6004.8|5998.8|5
1623902770000|2021-06-17 04:06:10|6004.9|5998.9|6004.9|5998.9|6004.9|5998.9|6004.9|5998.9|0
1623902790000|2021-06-17 04:06:30|6004.6|5998.6|6005.8|5999.8|6005.8|5999.8|6004.6|5998.6|1
1623902820000|2021-06-17 04:07:00|6006.2|6000.2|6006.3|6000.3|6006.3|6000.3|6006.2|6000.2|1
1623902830000|2021-06-17 04:07:10|6006.7|6000.7|6006.7|6000.7|6006.7|6000.7|6005.8|5999.8|0
1623902850000|2021-06-17 04:07:30|6006.9|6000.9|6007.3|6001.3|6007.3|6001.3|6006.9|6000.9|0
1623902860000|2021-06-17 04:07:40|6009.8|6003.8|6010.5|6004.5|6010.5|6004.5|6009.5|6003.5|3
1623902870000|2021-06-17 04:07:50|6011.7|6005.7|6011|6005|6011.7|6005.7|6011|6005|2
1623902890000|2021-06-17 04:08:10|6011.1|6005.1|6010.9|6004.9|6011.4|6005.4|6010.9|6004.9|4
1623902930000|2021-06-17 04:08:50|||||||||1
1623902940000|2021-06-17 04:09:00|6016|6010|6015.8|6009.8|6016|6010|6015.8|6009.8|4
1623902950000|2021-06-17 04:09:10|6016.6|6010.6|6017.7|6011.7|6017.7|6011.7|6016.6|6010.6|2
1623902960000|2021-06-17 04:09:20|6018.4|6012.4|6018.4|6012.4|6018.4|6012.4|6018.4|6012.4|5
1623902970000|2021-06-17 04:09:30|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|0
1623902980000|2021-06-17 04:09:40|6022.7|6016.7|6019|6013|6023.7|6017.7|6019|6013|38
1623902990000|2021-06-17 04:09:50|6018.8|6012.8|6019.8|6013.8|6019.8|6013.8|6018.8|6012.8|3
1623903000000|2021-06-17 04:10:00|6019.9|6013.9|6022.4|6016.4|6022.4|6016.4|6019.9|6013.9|0
1623903010000|2021-06-17 04:10:10|6022.9|6016.9|6023.5|6017.5|6023.7|6017.7|6022.5|6016.5|3
1623903020000|2021-06-17 04:10:20|6023|6017|6023|6017|6023|6017|6023|6017|0
1623903030000|2021-06-17 04:10:30|6022.7|6016.7|6022.7|6016.7|6022.7|6016.7|6022.7|6016.7|0
1623903040000|2021-06-17 04:10:40|6022.5|6016.5|6022.2|6016.2|6022.5|6016.5|6022.2|6016.2|2
1623903050000|2021-06-17 04:10:50|6022.1|6016.1|6022.1|6016.1|6023.3|6017.3|6022.1|6016.1|5
1623903060000|2021-06-17 04:11:00|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|0
1623903070000|2021-06-17 04:11:10|6022.1|6016.1|6021.8|6015.8|6022.1|6016.1|6021.8|6015.8|0
1623903080000|2021-06-17 04:11:20|6022.1|6016.1|6022.1|6016.1|6022.1|6016.1|6022.1|6016.1|0
1623903100000|2021-06-17 04:11:40|6021.4|6015.4|6015.8|6009.8|6021.4|6015.4|6015.8|6009.8|6
1623903110000|2021-06-17 04:11:50|6015.5|6009.5|6017.3|6011.3|6017.3|6011.3|6015.5|6009.5|2
1623903120000|2021-06-17 04:12:00|6016.8|6010.8|6017.9|6011.9|6017.9|6011.9|6016.8|6010.8|2
1623903130000|2021-06-17 04:12:10|6018.3|6012.3|6017.8|6011.8|6018.9|6012.9|6017.8|6011.8|1
1623903140000|2021-06-17 04:12:20|6017.4|6011.4|6016.8|6010.8|6017.4|6011.4|6016.8|6010.8|0
1623903150000|2021-06-17 04:12:30|6018.3|6012.3|6018.3|6012.3|6018.3|6012.3|6018.3|6012.3|1
1623903160000|2021-06-17 04:12:40|6018.7|6012.7|6018.7|6012.7|6018.7|6012.7|6018.7|6012.7|2
1623903170000|2021-06-17 04:12:50|6017.3|6011.3|6016.8|6010.8|6018.3|6012.3|6016.8|6010.8|0
1623903180000|2021-06-17 04:13:00|6017.3|6011.3|6016.9|6010.9|6017.3|6011.3|6016.9|6010.9|0
1623903190000|2021-06-17 04:13:10|6017.3|6011.3|6016.3|6010.3|6017.3|6011.3|6016.3|6010.3|0
1623903200000|2021-06-17 04:13:20|6016.2|6010.2|6017.6|6011.6|6017.6|6011.6|6015.8|6009.8|3
1623903210000|2021-06-17 04:13:30|6018|6012|6018|6012|6018|6012|6018|6012|0
1623903220000|2021-06-17 04:13:40|6018.3|6012.3|6019|6013|6019|6013|6018.3|6012.3|0
1623903230000|2021-06-17 04:13:50|6018.8|6012.8|6018.4|6012.4|6018.8|6012.8|6018.4|6012.4|1
1623903280000|2021-06-17 04:14:40|6019|6013|6018.4|6012.4|6019|6013|6018.4|6012.4|1
1623903290000|2021-06-17 04:14:50|6018.2|6012.2|6019.1|6013.1|6019.1|6013.1|6018.2|6012.2|2
1623903310000|2021-06-17 04:15:10|6019|6013|6019|6013|6019|6013|6019|6013|0
1623903330000|2021-06-17 04:15:30|6018.9|6012.9|6018.9|6012.9|6018.9|6012.9|6018.9|6012.9|1
1623903340000|2021-06-17 04:15:40|6018.5|6012.5|6018.5|6012.5|6018.5|6012.5|6018.5|6012.5|0
1623903390000|2021-06-17 04:16:30|6018.4|6012.4|6019|6013|6019|6013|6017.4|6011.4|1
1623903410000|2021-06-17 04:16:50|6019.5|6013.5|6020|6014|6020|6014|6019.5|6013.5|2
1623903420000|2021-06-17 04:17:00|6019.9|6013.9|6019.5|6013.5|6019.9|6013.9|6019.4|6013.4|1
1623903430000|2021-06-17 04:17:10|6019.4|6013.4|6018.4|6012.4|6019.4|6013.4|6018.4|6012.4|0
1623903450000|2021-06-17 04:17:30|6019.6|6013.6|6021.2|6015.2|6021.2|6015.2|6019.6|6013.6|2
1623903470000|2021-06-17 04:17:50|6021.6|6015.6|6021.6|6015.6|6021.6|6015.6|6021.6|6015.6|4
1623903480000|2021-06-17 04:18:00|6021.2|6015.2|6021.1|6015.1|6021.2|6015.2|6021.1|6015.1|0
1623903550000|2021-06-17 04:19:10|6021.5|6015.5|6020.6|6014.6|6021.5|6015.5|6020.6|6014.6|1
1623903580000|2021-06-17 04:19:40|6020.2|6014.2|6019.1|6013.1|6020.2|6014.2|6019.1|6013.1|0
1623903590000|2021-06-17 04:19:50|6020.1|6014.1|6020.1|6014.1|6020.1|6014.1|6020.1|6014.1|1
1623903610000|2021-06-17 04:20:10|6020.6|6014.6|6022.1|6016.1|6022.1|6016.1|6020.6|6014.6|0
1623903620000|2021-06-17 04:20:20|6022.6|6016.6|6022.6|6016.6|6022.6|6016.6|6022.6|6016.6|0
1623903630000|2021-06-17 04:20:30|6022.2|6016.2|6021.5|6015.5|6022.2|6016.2|6021.5|6015.5|0
1623903640000|2021-06-17 04:20:40|6021.6|6015.6|6021.7|6015.7|6021.7|6015.7|6021.6|6015.6|0
1623903650000|2021-06-17 04:20:50|6022.6|6016.6|6021.6|6015.6|6022.6|6016.6|6021.6|6015.6|1
1623903680000|2021-06-17 04:21:20|6022.1|6016.1|6021.6|6015.6|6022.1|6016.1|6021.6|6015.6|2
1623903700000|2021-06-17 04:21:40|6021.1|6015.1|6021|6015|6021.1|6015.1|6021|6015|1
1623903750000|2021-06-17 04:22:30|6020.7|6014.7|6021|6015|6021|6015|6020.7|6014.7|1
1623903760000|2021-06-17 04:22:40|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|1
1623903800000|2021-06-17 04:23:20|6021.5|6015.5|6021.6|6015.6|6021.6|6015.6|6021.5|6015.5|1
1623903810000|2021-06-17 04:23:30|6021.5|6015.5|6021.1|6015.1|6021.5|6015.5|6021.1|6015.1|0
1623903840000|2021-06-17 04:24:00|6021.5|6015.5|6021.6|6015.6|6021.6|6015.6|6021.5|6015.5|1
1623903850000|2021-06-17 04:24:10|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|1
1623903860000|2021-06-17 04:24:20|6021.5|6015.5|6021.6|6015.6|6021.6|6015.6|6021.5|6015.5|0
1623903900000|2021-06-17 04:25:00|6021.7|6015.7|6021|6015|6022.1|6016.1|6021|6015|2
1623903910000|2021-06-17 04:25:10|6020.6|6014.6|6020.6|6014.6|6020.6|6014.6|6020.6|6014.6|0
1623903920000|2021-06-17 04:25:20|6021.5|6015.5|6021.6|6015.6|6021.6|6015.6|6021.3|6015.3|2
1623903930000|2021-06-17 04:25:30|6021.5|6015.5|6020.5|6014.5|6021.5|6015.5|6020.5|6014.5|1
1623903940000|2021-06-17 04:25:40|6021.1|6015.1|6020.9|6014.9|6021.1|6015.1|6020.9|6014.9|1
1623903960000|2021-06-17 04:26:00|6020.5|6014.5|6020.5|6014.5|6020.5|6014.5|6020.5|6014.5|0
1623903990000|2021-06-17 04:26:30|6020.4|6014.4|6020.4|6014.4|6020.4|6014.4|6020.4|6014.4|1
1623904000000|2021-06-17 04:26:40|6018.6|6012.6|6018.4|6012.4|6019.4|6013.4|6018.4|6012.4|0
1623904020000|2021-06-17 04:27:00|6018.8|6012.8|6019.5|6013.5|6019.5|6013.5|6018.8|6012.8|1
1623904030000|2021-06-17 04:27:10|6019.4|6013.4|6015.8|6009.8|6019.4|6013.4|6015.4|6009.4|11
1623904040000|2021-06-17 04:27:20|6016.6|6010.6|6016.6|6010.6|6016.6|6010.6|6016.6|6010.6|2
1623904050000|2021-06-17 04:27:30|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|0
1623904060000|2021-06-17 04:27:40|6016.4|6010.4|6015.3|6009.3|6016.4|6010.4|6015.3|6009.3|2
1623904080000|2021-06-17 04:28:00|6015.4|6009.4|6015.4|6009.4|6015.4|6009.4|6015.4|6009.4|0
1623904090000|2021-06-17 04:28:10|6015|6009|6013.8|6007.8|6015|6009|6012.5|6006.5|5
1623904100000|2021-06-17 04:28:20|6013.9|6007.9|6015.8|6009.8|6015.8|6009.8|6013.9|6007.9|0
1623904110000|2021-06-17 04:28:30|6010.8|6004.8|6010.9|6004.9|6010.9|6004.9|6007.9|6001.9|12
1623904120000|2021-06-17 04:28:40|6011.3|6005.3|6014.1|6008.1|6014.1|6008.1|6011.3|6005.3|3
1623904130000|2021-06-17 04:28:50|6014|6008|6014.4|6008.4|6014.4|6008.4|6014|6008|0
1623904140000|2021-06-17 04:29:00|||||||||1
1623904150000|2021-06-17 04:29:10|6015.2|6009.2|6014.9|6008.9|6015.2|6009.2|6014.9|6008.9|0
1623904200000|2021-06-17 04:30:00|6014.4|6008.4|6016.1|6010.1|6016.1|6010.1|6014.4|6008.4|2
1623904210000|2021-06-17 04:30:10|6015.5|6009.5|6016.7|6010.7|6016.7|6010.7|6015.5|6009.5|2
1623904220000|2021-06-17 04:30:20|6016.9|6010.9|6016.9|6010.9|6016.9|6010.9|6016.9|6010.9|0
1623904230000|2021-06-17 04:30:30|6015.9|6009.9|6015.9|6009.9|6015.9|6009.9|6015.9|6009.9|0
1623904240000|2021-06-17 04:30:40|6015.2|6009.2|6015.2|6009.2|6015.2|6009.2|6015.2|6009.2|2
1623904250000|2021-06-17 04:30:50|6015.1|6009.1|6014.7|6008.7|6015.1|6009.1|6014.7|6008.7|0
1623904260000|2021-06-17 04:31:00|6015.4|6009.4|6014.6|6008.6|6015.4|6009.4|6014.6|6008.6|1
1623904290000|2021-06-17 04:31:30|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|0
1623904300000|2021-06-17 04:31:40|6013.5|6007.5|6013.5|6007.5|6013.5|6007.5|6013.5|6007.5|1
1623904310000|2021-06-17 04:31:50|||||||||1
1623904320000|2021-06-17 04:32:00|6013.6|6007.6|6012.5|6006.5|6013.6|6007.6|6012.5|6006.5|2
1623904340000|2021-06-17 04:32:20|6012|6006|6011.5|6005.5|6013|6007|6011.5|6005.5|1
1623904350000|2021-06-17 04:32:30|6011.4|6005.4|6012.4|6006.4|6012.4|6006.4|6010.6|6004.6|4
1623904360000|2021-06-17 04:32:40|6012.8|6006.8|6011.5|6005.5|6013|6007|6011.5|6005.5|3
1623904370000|2021-06-17 04:32:50|6012|6006|6012|6006|6012.1|6006.1|6012|6006|0
1623904380000|2021-06-17 04:33:00|6012.1|6006.1|6013.3|6007.3|6013.6|6007.6|6012.1|6006.1|1
1623904390000|2021-06-17 04:33:10|6013.7|6007.7|6013.1|6007.1|6013.7|6007.7|6013.1|6007.1|1
1623904430000|2021-06-17 04:33:50|6013.2|6007.2|6013.6|6007.6|6013.7|6007.7|6013.2|6007.2|0
1623904440000|2021-06-17 04:34:00|6013.5|6007.5|6013.6|6007.6|6013.6|6007.6|6013.5|6007.5|0
1623904460000|2021-06-17 04:34:20|6013.5|6007.5|6013.1|6007.1|6013.5|6007.5|6013.1|6007.1|0
1623904470000|2021-06-17 04:34:30|6013.5|6007.5|6013.1|6007.1|6013.6|6007.6|6013.1|6007.1|0
1623904480000|2021-06-17 04:34:40|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|0
1623904500000|2021-06-17 04:35:00|6013.7|6007.7|6013.6|6007.6|6013.7|6007.7|6013|6007|1
1623904520000|2021-06-17 04:35:20|6013.2|6007.2|6013.7|6007.7|6013.7|6007.7|6013.2|6007.2|0
1623904550000|2021-06-17 04:35:50|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|0
1623904570000|2021-06-17 04:36:10|6013.2|6007.2|6013.6|6007.6|6013.6|6007.6|6013.2|6007.2|0
1623904580000|2021-06-17 04:36:20|6013.2|6007.2|6013.6|6007.6|6013.6|6007.6|6013.2|6007.2|0
1623904590000|2021-06-17 04:36:30|6013.9|6007.9|6013.9|6007.9|6013.9|6007.9|6013.9|6007.9|0
1623904610000|2021-06-17 04:36:50|6014.6|6008.6|6014.6|6008.6|6014.6|6008.6|6014.6|6008.6|0
1623904630000|2021-06-17 04:37:10|6014.9|6008.9|6014.9|6008.9|6014.9|6008.9|6014.9|6008.9|0
1623904640000|2021-06-17 04:37:20|6015.4|6009.4|6015.3|6009.3|6015.7|6009.7|6015.3|6009.3|3
1623904650000|2021-06-17 04:37:30|6016.2|6010.2|6017.2|6011.2|6017.3|6011.3|6016.2|6010.2|1
1623904660000|2021-06-17 04:37:40|6017.3|6011.3|6017.3|6011.3|6017.3|6011.3|6017.3|6011.3|0
1623904670000|2021-06-17 04:37:50|6017.7|6011.7|6017.3|6011.3|6017.7|6011.7|6017.3|6011.3|1
1623904700000|2021-06-17 04:38:20|6017.8|6011.8|6017.8|6011.8|6018.2|6012.2|6017.8|6011.8|0
1623904710000|2021-06-17 04:38:30|6018.2|6012.2|6018.2|6012.2|6018.2|6012.2|6018.2|6012.2|0
1623904720000|2021-06-17 04:38:40|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|0
1623904730000|2021-06-17 04:38:50|6017.7|6011.7|6017.3|6011.3|6017.7|6011.7|6017.3|6011.3|0
1623904750000|2021-06-17 04:39:10|6017.7|6011.7|6017.7|6011.7|6017.7|6011.7|6017.7|6011.7|0
1623904760000|2021-06-17 04:39:20|6017.3|6011.3|6017.3|6011.3|6017.3|6011.3|6017.3|6011.3|0
1623904780000|2021-06-17 04:39:40|6017.2|6011.2|6017.5|6011.5|6017.5|6011.5|6017.2|6011.2|0
1623904790000|2021-06-17 04:39:50|6017.7|6011.7|6018.2|6012.2|6018.2|6012.2|6017.7|6011.7|0
1623904800000|2021-06-17 04:40:00|6017.8|6011.8|6018.7|6012.7|6018.7|6012.7|6017.7|6011.7|1
1623904830000|2021-06-17 04:40:30|6016.8|6010.8|6018.3|6012.3|6018.3|6012.3|6016.8|6010.8|0
1623904850000|2021-06-17 04:40:50|6018.7|6012.7|6018.2|6012.2|6019|6013|6018.2|6012.2|0
1623904860000|2021-06-17 04:41:00|6018.7|6012.7|6017.3|6011.3|6018.7|6012.7|6017.3|6011.3|2
1623904880000|2021-06-17 04:41:20|6017.1|6011.1|6017.1|6011.1|6017.1|6011.1|6016.8|6010.8|0
1623904890000|2021-06-17 04:41:30|6017.5|6011.5|6017.1|6011.1|6017.5|6011.5|6017.1|6011.1|0
1623904910000|2021-06-17 04:41:50|6018|6012|6018.1|6012.1|6018.1|6012.1|6018|6012|1
1623904930000|2021-06-17 04:42:10|6018.5|6012.5|6018|6012|6018.5|6012.5|6018|6012|0
1623904950000|2021-06-17 04:42:30|6017.7|6011.7|6016.4|6010.4|6017.7|6011.7|6016.4|6010.4|1
1623904960000|2021-06-17 04:42:40|6016.3|6010.3|6017.3|6011.3|6017.3|6011.3|6016.3|6010.3|0
1623905010000|2021-06-17 04:43:30|6017.8|6011.8|6016.3|6010.3|6018.1|6012.1|6015.9|6009.9|1
1623905020000|2021-06-17 04:43:40|6015.8|6009.8|6015|6009|6017.5|6009.8|6014.6|6007.5|0
1623905030000|2021-06-17 04:43:50|6015.6|6009.6|6016|6010|6016|6010|6015.6|6009.6|0
1623905050000|2021-06-17 04:44:10|||||||||1
1623905060000|2021-06-17 04:44:20|6018.5|6008.5|6016|6010|6018.5|6010|6016|6008.5|0
1623905070000|2021-06-17 04:44:30|6016.4|6010.4|6016.4|6010.4|6016.4|6010.4|6016.4|6010.4|0
1623905090000|2021-06-17 04:44:50|6016.5|6010.5|6016.2|6010.2|6017|6011|6016.2|6010.2|0
1623905100000|2021-06-17 04:45:00|6016.6|6010.6|6016.7|6010.7|6017.1|6011.1|6016.3|6010.3|1
1623905110000|2021-06-17 04:45:10|6017.1|6011.1|6017.1|6011.1|6017.1|6011.1|6016.7|6010.7|0
1623905130000|2021-06-17 04:45:30|6016.7|6010.7|6016.7|6010.7|6016.7|6010.7|6016.7|6010.7|0
1623905140000|2021-06-17 04:45:40|6017.2|6011.2|6017.6|6011.6|6017.6|6011.6|6017.2|6011.2|0
1623905160000|2021-06-17 04:46:00|6017.2|6011.2|6017.2|6011.2|6017.2|6011.2|6017.2|6011.2|0
1623905170000|2021-06-17 04:46:10|6017.5|6011.5|6017.5|6011.5|6017.5|6011.5|6017.5|6011.5|0
1623905190000|2021-06-17 04:46:30|6017.9|6011.9|6017.9|6011.9|6017.9|6011.9|6017.9|6011.9|0
1623905220000|2021-06-17 04:47:00|6017.5|6011.5|6017.5|6011.5|6017.5|6011.5|6017.5|6011.5|0
1623905240000|2021-06-17 04:47:20|6017.1|6011.1|6021.2|6015.2|6021.2|6015.2|6017.1|6011.1|1
1623905250000|2021-06-17 04:47:30|6020.5|6014.5|6021.2|6015.2|6021.2|6015.2|6020.5|6014.5|1
1623905270000|2021-06-17 04:47:50|6021.3|6015.3|6020.1|6014.1|6021.7|6015.7|6020.1|6014.1|1
1623905280000|2021-06-17 04:48:00|6019.7|6013.7|6020.1|6014.1|6020.1|6014.1|6019.7|6013.7|0
1623905330000|2021-06-17 04:48:50|6019.1|6013.1|6018.1|6012.1|6019.1|6013.1|6018.1|6012.1|1
1623905340000|2021-06-17 04:49:00|6018.2|6012.2|6018.2|6012.2|6018.2|6012.2|6018.2|6012.2|1
1623905370000|2021-06-17 04:49:30|6018.1|6012.1|6018.6|6012.6|6019.3|6013.3|6018.1|6012.1|2
1623905380000|2021-06-17 04:49:40|6018.2|6012.2|6018.2|6012.2|6018.2|6012.2|6018.2|6012.2|0
1623905400000|2021-06-17 04:50:00|6018.1|6012.1|6017.7|6011.7|6018.1|6012.1|6017.7|6011.7|0
1623905410000|2021-06-17 04:50:10|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|0
1623905420000|2021-06-17 04:50:20|6017.7|6011.7|6018.2|6012.2|6018.2|6012.2|6017.7|6011.7|1
1623905490000|2021-06-17 04:51:30|6018.6|6012.6|6018.6|6012.6|6018.6|6012.6|6018.6|6012.6|0
1623905500000|2021-06-17 04:51:40|6018.7|6012.7|6018.6|6012.6|6018.7|6012.7|6018.6|6012.6|0
1623905550000|2021-06-17 04:52:30|6018.3|6012.3|6019.2|6013.2|6019.6|6013.6|6018.3|6012.3|1
1623905560000|2021-06-17 04:52:40|6021.4|6015.4|6021.4|6015.4|6021.6|6015.6|6021.3|6015.3|5
1623905570000|2021-06-17 04:52:50|6020.9|6014.9|6021.3|6015.3|6021.3|6015.3|6020.9|6014.9|0
1623905580000|2021-06-17 04:53:00|6021.8|6015.8|6021.7|6015.7|6021.8|6015.8|6021.7|6015.7|0
1623905600000|2021-06-17 04:53:20|6020.8|6014.8|6020.8|6014.8|6020.8|6014.8|6020.8|6014.8|1
1623905630000|2021-06-17 04:53:50|6021.2|6015.2|6020.8|6014.8|6021.2|6015.2|6020.8|6014.8|1
1623905640000|2021-06-17 04:54:00|6021.2|6015.2|6021.4|6015.4|6021.4|6015.4|6021.2|6015.2|1
1623905660000|2021-06-17 04:54:20|6021.3|6015.3|6020.9|6014.9|6021.3|6015.3|6020.9|6014.9|0
1623905680000|2021-06-17 04:54:40|6021.8|6015.8|6021.3|6015.3|6021.8|6015.8|6021.3|6015.3|0
1623905690000|2021-06-17 04:54:50|6021.4|6015.4|6021.4|6015.4|6021.4|6015.4|6021.4|6015.4|0
1623905700000|2021-06-17 04:55:00|6021.3|6015.3|6020.7|6014.7|6021.3|6015.3|6020.7|6014.7|0
1623905720000|2021-06-17 04:55:20|6021.3|6015.3|6021.3|6015.3|6021.3|6015.3|6021.3|6015.3|1
1623905730000|2021-06-17 04:55:30|6020.9|6014.9|6020.9|6014.9|6020.9|6014.9|6020.9|6014.9|0
1623905740000|2021-06-17 04:55:40|6021.3|6015.3|6021.3|6015.3|6021.3|6015.3|6021.3|6015.3|0
1623905750000|2021-06-17 04:55:50|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|0
1623905760000|2021-06-17 04:56:00|6021.4|6015.4|6019.5|6013.5|6021.4|6015.4|6019.5|6013.5|4
1623905770000|2021-06-17 04:56:10|6019.1|6013.1|6020|6014|6020|6014|6019.1|6013.1|0
1623905790000|2021-06-17 04:56:30|6020.8|6014.8|6020.8|6014.8|6020.8|6014.8|6020.4|6014.4|0
1623905800000|2021-06-17 04:56:40|6020.4|6014.4|6020.4|6014.4|6020.4|6014.4|6020.4|6014.4|0
1623905820000|2021-06-17 04:57:00|||||||||1
1623905830000|2021-06-17 04:57:10|6020.1|6014.1|6020.4|6014.4|6020.4|6014.4|6020.1|6014.1|3
1623905840000|2021-06-17 04:57:20|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|0
1623905910000|2021-06-17 04:58:30|6019.9|6013.9|6020|6014|6020|6014|6019.9|6013.9|1
1623905920000|2021-06-17 04:58:40|6019.9|6013.9|6019.3|6013.3|6019.9|6013.9|6019.3|6013.3|0
1623905930000|2021-06-17 04:58:50|6019.4|6013.4|6019.3|6013.3|6019.4|6013.4|6019.3|6013.3|1
1623905940000|2021-06-17 04:59:00|6018.9|6012.9|6019.3|6013.3|6019.3|6013.3|6018.9|6012.9|0
1623905950000|2021-06-17 04:59:10|6018.8|6012.8|6019.1|6013.1|6019.1|6013.1|6018.7|6012.7|0
1623905960000|2021-06-17 04:59:20|6018.6|6012.6|6018.6|6012.6|6018.6|6012.6|6018.6|6012.6|0
1623905970000|2021-06-17 04:59:30|6019|6013|6019|6013|6019|6013|6019|6013|0
1623905980000|2021-06-17 04:59:40|6018.9|6012.9|6018.5|6012.5|6018.9|6012.9|6018.5|6012.5|0
1623905990000|2021-06-17 04:59:50|6019.1|6013.1|6019|6013|6019.1|6013.1|6019|6013|3
1623906000000|2021-06-17 05:00:00|6019.1|6013.1|6019.1|6013.1|6019.1|6013.1|6019.1|6013.1|0
1623906010000|2021-06-17 05:00:10|6019|6013|6019.5|6013.5|6019.5|6013.5|6019|6013|2
1623906020000|2021-06-17 05:00:20|6020.2|6014.2|6020.6|6014.6|6020.6|6014.6|6020.2|6014.2|3
1623906040000|2021-06-17 05:00:40|||||||||2
1623906080000|2021-06-17 05:01:20|6024.2|6018.2|6024.2|6018.2|6024.6|6018.6|6024.2|6018.2|2
1623906110000|2021-06-17 05:01:50|6024.6|6018.6|6024.4|6018.4|6024.9|6018.9|6024.4|6018.4|3
1623906120000|2021-06-17 05:02:00|6024.5|6018.5|6023.4|6017.4|6024.9|6018.9|6023.4|6017.4|1
1623906130000|2021-06-17 05:02:10|6023.8|6017.8|6021.2|6015.2|6024.2|6018.2|6021|6015|16
1623906140000|2021-06-17 05:02:20|6021.3|6015.3|6022.1|6016.1|6022.1|6016.1|6021.3|6015.3|0
1623906160000|2021-06-17 05:02:40|6022|6016|6021.2|6015.2|6022|6016|6021.2|6015.2|0
1623906190000|2021-06-17 05:03:10|6021.1|6015.1|6020.7|6014.7|6021.1|6015.1|6020.7|6014.7|0
1623906200000|2021-06-17 05:03:20|6021|6015|6020.5|6014.5|6021|6015|6020.5|6014.5|0
1623906210000|2021-06-17 05:03:30|6019.8|6013.8|6020.1|6014.1|6020.6|6014.6|6018.5|6012.5|6
1623906230000|2021-06-17 05:03:50|6020|6014|6019.2|6013.2|6020|6014|6019.2|6013.2|0
1623906310000|2021-06-17 05:05:10|||||||||1
1623906320000|2021-06-17 05:05:20|6020.1|6014.1|6020.2|6014.2|6020.2|6014.2|6020.1|6014.1|0
1623906340000|2021-06-17 05:05:40|6019.1|6013.1|6019.1|6013.1|6019.1|6013.1|6019.1|6013.1|1
1623906360000|2021-06-17 05:06:00|6018.9|6012.9|6017.9|6011.9|6018.9|6012.9|6017.9|6011.9|0
1623906370000|2021-06-17 05:06:10|6018.1|6012.1|6017.9|6011.9|6018.6|6012.6|6017.9|6011.9|0
1623906430000|2021-06-17 05:07:10|6018.1|6012.1|6019.9|6013.9|6019.9|6013.9|6017.9|6011.9|2
1623906450000|2021-06-17 05:07:30|6019.8|6013.8|6019.8|6013.8|6019.8|6013.8|6019.8|6013.8|0
1623906510000|2021-06-17 05:08:30|6020.2|6014.2|6020.2|6014.2|6020.6|6014.6|6020.2|6014.2|0
1623906520000|2021-06-17 05:08:40|6019.7|6013.7|6019.7|6013.7|6019.7|6013.7|6019.7|6013.7|0
1623906530000|2021-06-17 05:08:50|6019.2|6013.2|6019.2|6013.2|6019.2|6013.2|6019.2|6013.2|0
1623906540000|2021-06-17 05:09:00|6019.1|6013.1|6018.3|6012.3|6019.1|6013.1|6018.3|6012.3|0
1623906550000|2021-06-17 05:09:10|6018.2|6012.2|6018.3|6012.3|6018.3|6012.3|6018.2|6012.2|1
1623906570000|2021-06-17 05:09:30|6019.1|6013.1|6019.9|6013.9|6019.9|6013.9|6019.1|6013.1|1
1623906580000|2021-06-17 05:09:40|6020.3|6014.3|6021|6015|6021|6015|6020.3|6014.3|0
1623906590000|2021-06-17 05:09:50|6020.7|6014.7|6020.4|6014.4|6023.7|6017.7|6020.4|6014.4|10
1623906600000|2021-06-17 05:10:00|6020.3|6014.3|6019.7|6013.7|6020.3|6014.3|6019.7|6013.7|0
1623906630000|2021-06-17 05:10:30|6019.6|6013.6|6018.2|6012.2|6019.6|6013.6|6018.2|6012.2|0
1623906640000|2021-06-17 05:10:40|6019.5|6013.5|6019.5|6013.5|6019.5|6013.5|6019.5|6013.5|3
1623906690000|2021-06-17 05:11:30|6019|6013|6019|6013|6019|6013|6019|6013|0
1623906700000|2021-06-17 05:11:40|6019.1|6013.1|6019.9|6013.9|6019.9|6013.9|6019.1|6013.1|0
1623906710000|2021-06-17 05:11:50|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|6020.3|6014.3|0
1623906720000|2021-06-17 05:12:00|6019.9|6013.9|6019.8|6013.8|6019.9|6013.9|6019.8|6013.8|0
1623906730000|2021-06-17 05:12:10|6019.7|6013.7|6019.3|6013.3|6019.7|6013.7|6019.3|6013.3|0
1623906760000|2021-06-17 05:12:40|6018.8|6012.8|6016.3|6010.3|6018.8|6012.8|6016.2|6010.2|4
1623906770000|2021-06-17 05:12:50|6016.7|6010.7|6016.2|6010.2|6016.7|6010.7|6016.2|6010.2|1
1623906790000|2021-06-17 05:13:10|6016.7|6010.7|6017.3|6011.3|6017.3|6011.3|6016.7|6010.7|0
1623906810000|2021-06-17 05:13:30|6016.2|6010.2|6013.2|6007.2|6016.2|6010.2|6013.2|6007.2|5
1623906820000|2021-06-17 05:13:40|6012.2|6006.2|6012.2|6006.2|6012.2|6006.2|6011.7|6005.7|4
1623906830000|2021-06-17 05:13:50|6012.3|6006.3|6013|6007|6013|6007|6012.3|6006.3|1
1623906870000|2021-06-17 05:14:30|6012.5|6006.5|6012.5|6006.5|6012.5|6006.5|6012.5|6006.5|0
1623906880000|2021-06-17 05:14:40|6012|6006|6012|6006|6012|6006|6012|6006|0
1623906890000|2021-06-17 05:14:50|6012.5|6006.5|6012.5|6006.5|6012.5|6006.5|6012.5|6006.5|1
1623906900000|2021-06-17 05:15:00|6012.4|6006.4|6011.9|6005.9|6012.4|6006.4|6011.9|6005.9|0
1623906910000|2021-06-17 05:15:10|6011.5|6005.5|6011.5|6005.5|6011.5|6005.5|6011.5|6005.5|0
1623906920000|2021-06-17 05:15:20|6010.3|6004.3|6010.5|6004.5|6010.8|6004.8|6010.3|6004.3|3
1623906940000|2021-06-17 05:15:40|6010.4|6004.4|6012.7|6006.7|6013|6007|6010.4|6004.4|3
1623906960000|2021-06-17 05:16:00|6013|6007|6013.6|6007.6|6013.6|6007.6|6013|6007|2
1623906980000|2021-06-17 05:16:20|6013.1|6007.1|6013.1|6007.1|6013.1|6007.1|6013.1|6007.1|1
1623906990000|2021-06-17 05:16:30|6013.5|6007.5|6014.2|6008.2|6014.2|6008.2|6013.5|6007.5|3
1623907030000|2021-06-17 05:17:10|6014.3|6008.3|6017.2|6011.2|6017.2|6011.2|6014.3|6008.3|1
1623907060000|2021-06-17 05:17:40|6016.7|6010.7|6016.6|6010.6|6016.7|6010.7|6016.6|6010.6|1
1623907080000|2021-06-17 05:18:00|6017.1|6011.1|6017.1|6011.1|6017.1|6011.1|6017.1|6011.1|1
1623907090000|2021-06-17 05:18:10|6017.6|6011.6|6018.5|6012.5|6018.5|6012.5|6017.6|6011.6|0
1623907100000|2021-06-17 05:18:20|6019|6013|6018.5|6012.5|6019|6013|6018.5|6012.5|0
1623907110000|2021-06-17 05:18:30|6018.6|6012.6|6019.4|6013.4|6019.5|6013.5|6018.6|6012.6|0
1623907130000|2021-06-17 05:18:50|6019|6013|6019|6013|6019|6013|6019|6013|0
1623907140000|2021-06-17 05:19:00|6019.1|6013.1|6019.1|6013.1|6019.1|6013.1|6019.1|6013.1|0
1623907150000|2021-06-17 05:19:10|6019.5|6013.5|6022.3|6016.3|6022.3|6016.3|6019.5|6013.5|5
1623907160000|2021-06-17 05:19:20|6022.2|6016.2|6021.8|6015.8|6022.2|6016.2|6021.8|6015.8|0
1623907170000|2021-06-17 05:19:30|6021.6|6015.6|6021.6|6015.6|6021.6|6015.6|6021.6|6015.6|1
1623907180000|2021-06-17 05:19:40|6021|6015|6021.6|6015.6|6021.6|6015.6|6021|6015|1
1623907190000|2021-06-17 05:19:50|6022.1|6016.1|6022.2|6016.2|6023.1|6017.1|6022.1|6016.1|1
1623907200000|2021-06-17 05:20:00|6022.6|6016.6|6022.1|6016.1|6022.6|6016.6|6021.6|6015.6|1
1623907210000|2021-06-17 05:20:10|6022.2|6016.2|6021.7|6015.7|6022.6|6016.6|6021.7|6015.7|0
1623907230000|2021-06-17 05:20:30|6021.8|6015.8|6021.1|6015.1|6022.3|6016.3|6021.1|6015.1|2
1623907240000|2021-06-17 05:20:40|6021.4|6015.4|6021.4|6015.4|6021.4|6015.4|6021.4|6015.4|0
1623907260000|2021-06-17 05:21:00|6021.7|6015.7|6021.4|6015.4|6022.4|6016.4|6021.4|6015.4|3
1623907270000|2021-06-17 05:21:10|6019.6|6013.6|6019.8|6013.8|6019.9|6013.9|6019.6|6013.6|1
1623907300000|2021-06-17 05:21:40|6019.4|6013.4|6020.6|6014.6|6020.7|6014.7|6018.7|6012.7|2
1623907330000|2021-06-17 05:22:10|6020.3|6014.3|6019.7|6013.7|6020.3|6014.3|6019.7|6013.7|0
1623907350000|2021-06-17 05:22:30|6020.8|6014.8|6020.8|6014.8|6020.8|6014.8|6020.8|6014.8|2
1623907380000|2021-06-17 05:23:00|6020.7|6014.7|6020.7|6014.7|6020.7|6014.7|6020.7|6014.7|0
1623907390000|2021-06-17 05:23:10|6020.2|6014.2|6020.2|6014.2|6020.2|6014.2|6020.2|6014.2|0
1623907400000|2021-06-17 05:23:20|6020.5|6014.5|6020.7|6014.7|6020.7|6014.7|6020.5|6014.5|2
1623907420000|2021-06-17 05:23:40|6021|6015|6021.2|6015.2|6021.2|6015.2|6020.9|6014.9|2
1623907450000|2021-06-17 05:24:10|6021|6015|6019.7|6013.7|6021|6015|6019.7|6013.7|1
1623907460000|2021-06-17 05:24:20|6019.3|6013.3|6019.8|6013.8|6019.8|6013.8|6019.3|6013.3|0
1623907480000|2021-06-17 05:24:40|6019.3|6013.3|6018.8|6012.8|6019.3|6013.3|6018.8|6012.8|0
1623907490000|2021-06-17 05:24:50|6018.7|6012.7|6018.7|6012.7|6018.7|6012.7|6018.7|6012.7|0
1623907500000|2021-06-17 05:25:00|6018|6012|6018.8|6012.8|6018.8|6012.8|6017.5|6011.5|2
1623907510000|2021-06-17 05:25:10|6019.2|6013.2|6019.2|6013.2|6019.2|6013.2|6019.2|6013.2|0
1623907520000|2021-06-17 05:25:20|6018.7|6012.7|6018.7|6012.7|6018.7|6012.7|6018.5|6012.5|0
1623907530000|2021-06-17 05:25:30|6018.5|6012.5|6018.5|6012.5|6018.5|6012.5|6018.5|6012.5|0
1623907590000|2021-06-17 05:26:30|6018.4|6012.4|6016.4|6010.4|6018.4|6012.4|6015|6009|4
1623907660000|2021-06-17 05:27:40|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|0
1623907670000|2021-06-17 05:27:50|6015.8|6009.8|6015.8|6009.8|6015.8|6009.8|6015.8|6009.8|0
1623907680000|2021-06-17 05:28:00|6016.2|6010.2|6016.3|6010.3|6016.3|6010.3|6016.2|6010.2|1
1623907710000|2021-06-17 05:28:30|6014.5|6008.5|6014.5|6008.5|6014.5|6008.5|6014.5|6008.5|0
1623907730000|2021-06-17 05:28:50|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|0
1623907740000|2021-06-17 05:29:00|6013.4|6007.4|6010.4|6004.4|6013.4|6007.4|6009.8|6003.8|5
1623907750000|2021-06-17 05:29:10|6011.3|6005.3|6013.3|6007.3|6013.8|6007.8|6011.3|6005.3|3
1623907760000|2021-06-17 05:29:20|6014.2|6008.2|6012.7|6006.7|6014.2|6008.2|6012.7|6006.7|4
1623907770000|2021-06-17 05:29:30|6012.6|6006.6|6012.6|6006.6|6012.6|6006.6|6012.6|6006.6|1
1623907790000|2021-06-17 05:29:50|6012.5|6006.5|6012.6|6006.6|6012.6|6006.6|6012.5|6006.5|0
1623907800000|2021-06-17 05:30:00|6012.7|6006.7|6017.4|6011.4|6018.5|6012.5|6012.7|6006.7|4
1623907810000|2021-06-17 05:30:10|6017.6|6011.6|6018.6|6012.6|6018.6|6012.6|6017.6|6011.6|0
1623907820000|2021-06-17 05:30:20|6019.5|6013.5|6019.4|6013.4|6019.5|6013.5|6017.5|6011.5|1
1623907830000|2021-06-17 05:30:30|6018.6|6012.6|6019.4|6013.4|6019.4|6013.4|6018.6|6012.6|0
1623907840000|2021-06-17 05:30:40|6019.5|6013.5|6019.4|6013.4|6019.5|6013.5|6019.4|6013.4|0
1623907860000|2021-06-17 05:31:00|6019.7|6013.7|6019.9|6013.9|6019.9|6013.9|6019.5|6013.5|1
1623907880000|2021-06-17 05:31:20|6019.7|6013.7|6018.9|6012.9|6019.7|6013.7|6018.5|6012.5|0
1623907890000|2021-06-17 05:31:30|6019.2|6013.2|6019.4|6013.4|6019.4|6013.4|6019.2|6013.2|1
1623907900000|2021-06-17 05:31:40|6019.7|6013.7|6020.2|6014.2|6020.2|6014.2|6018.7|6012.7|1
1623907910000|2021-06-17 05:31:50|6020.7|6014.7|6020.9|6014.9|6020.9|6014.9|6020.7|6014.7|1
1623907920000|2021-06-17 05:32:00|6020.8|6014.8|6021.2|6015.2|6021.6|6015.6|6020.8|6014.8|0
1623907930000|2021-06-17 05:32:10|6022.7|6016.7|6021.7|6015.7|6022.7|6016.7|6021.7|6015.7|0
1623907940000|2021-06-17 05:32:20|6021.3|6015.3|6022|6016|6022|6016|6021.3|6015.3|0
1623907950000|2021-06-17 05:32:30|6021.5|6015.5|6022|6016|6022|6016|6021.5|6015.5|0
1623907960000|2021-06-17 05:32:40|6021.6|6015.6|6020|6014|6021.6|6015.6|6020|6014|2
1623907970000|2021-06-17 05:32:50|6020.7|6014.7|6020.3|6014.3|6020.8|6014.8|6020.3|6014.3|0
1623907980000|2021-06-17 05:33:00|6021.1|6015.1|6019.4|6013.4|6021.1|6015.1|6019.4|6013.4|3
1623907990000|2021-06-17 05:33:10|6019|6013|6016.8|6010.8|6019|6013|6016.8|6010.8|2
1623908000000|2021-06-17 05:33:20|6020.2|6014.2|6020.1|6014.1|6020.6|6014.6|6020.1|6014.1|2
1623908010000|2021-06-17 05:33:30|6020.2|6014.2|6020.1|6014.1|6020.2|6014.2|6020.1|6014.1|0
1623908020000|2021-06-17 05:33:40|6020|6014|6019.6|6013.6|6020|6014|6019.6|6013.6|0
1623908030000|2021-06-17 05:33:50|6019.8|6013.8|6020.6|6014.6|6020.6|6014.6|6019.8|6013.8|1
1623908050000|2021-06-17 05:34:10|6020.2|6014.2|6019.6|6013.6|6020.2|6014.2|6019.6|6013.6|0
1623908060000|2021-06-17 05:34:20|6019.4|6013.4|6018.1|6012.1|6019.4|6013.4|6018.1|6012.1|2
1623908070000|2021-06-17 05:34:30|6018|6012|6018|6012|6018|6012|6018|6012|1
1623908080000|2021-06-17 05:34:40|6018.8|6012.8|6021.2|6015.2|6021.7|6015.7|6018.8|6012.8|3
1623908090000|2021-06-17 05:34:50|6021.3|6015.3|6021.2|6015.2|6021.3|6015.3|6020.8|6014.8|0
1623908100000|2021-06-17 05:35:00|6021.3|6015.3|6022.7|6016.7|6022.7|6016.7|6021.3|6015.3|2
1623908110000|2021-06-17 05:35:10|6023.2|6017.2|6024.2|6018.2|6024.2|6018.2|6023.2|6017.2|2
1623908120000|2021-06-17 05:35:20|6024.8|6018.8|6026.1|6020.1|6026.1|6020.1|6024.8|6018.8|2
1623908130000|2021-06-17 05:35:30|6026.8|6020.8|6028.4|6022.4|6028.4|6022.4|6026.8|6020.8|10
1623908140000|2021-06-17 05:35:40|6028.1|6022.1|6028.7|6022.7|6028.7|6022.7|6028.1|6022.1|0
1623908150000|2021-06-17 05:35:50|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|0
1623908160000|2021-06-17 05:36:00|6029.2|6023.2|6031.8|6025.8|6031.8|6025.8|6029.2|6023.2|6
1623908170000|2021-06-17 05:36:10|6033.3|6027.3|6033.8|6027.8|6033.8|6027.8|6033.3|6027.3|0
1623908180000|2021-06-17 05:36:20|6033.9|6027.9|6031.3|6025.3|6033.9|6027.9|6031.1|6025.1|3
1623908190000|2021-06-17 05:36:30|6031.4|6025.4|6033.7|6027.7|6033.7|6027.7|6031.4|6025.4|1
1623908200000|2021-06-17 05:36:40|6036.8|6030.8|6037.7|6031.7|6038.1|6032.1|6036.8|6030.8|7
1623908220000|2021-06-17 05:37:00|6038.1|6032.1|6037.2|6031.2|6038.1|6032.1|6036.9|6030.9|2
1623908230000|2021-06-17 05:37:10|6037.6|6031.6|6036.1|6030.1|6037.7|6031.7|6035.7|6029.7|2
1623908240000|2021-06-17 05:37:20|6035.7|6029.7|6037.7|6031.7|6037.7|6031.7|6035.1|6029.1|2
1623908270000|2021-06-17 05:37:50|6035.7|6029.7|6036.4|6030.4|6036.4|6030.4|6034.7|6028.7|4
1623908280000|2021-06-17 05:38:00|6036|6030|6035.7|6029.7|6036|6030|6035.3|6029.3|0
1623908330000|2021-06-17 05:38:50|6031.7|6025.7|6031.5|6025.5|6031.7|6025.7|6031.5|6025.5|3
1623908340000|2021-06-17 05:39:00|6031.4|6025.4|6031.4|6025.4|6031.4|6025.4|6031.4|6025.4|1
1623908350000|2021-06-17 05:39:10|6031|6025|6029.8|6023.8|6031.4|6025.4|6029.8|6023.8|1
1623908360000|2021-06-17 05:39:20|6029.3|6023.3|6030.9|6024.9|6030.9|6024.9|6028.8|6022.8|2
1623908370000|2021-06-17 05:39:30|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|3
1623908380000|2021-06-17 05:39:40|6032.3|6026.3|6031.7|6025.7|6032.3|6026.3|6031.7|6025.7|1
1623908390000|2021-06-17 05:39:50|6031.6|6025.6|6031.2|6025.2|6031.6|6025.6|6031.2|6025.2|0
1623908400000|2021-06-17 05:40:00|6031|6025|6030.8|6024.8|6031.7|6025.7|6030.7|6024.7|6
1623908410000|2021-06-17 05:40:10|6031.2|6025.2|6031.3|6025.3|6031.3|6025.3|6031.2|6025.2|0
1623908430000|2021-06-17 05:40:30|6029.7|6023.7|6029.8|6023.8|6029.8|6023.8|6029.7|6023.7|2
1623908440000|2021-06-17 05:40:40|6031.4|6025.4|6031.4|6025.4|6031.4|6025.4|6031.4|6025.4|1
1623908450000|2021-06-17 05:40:50|6031.3|6025.3|6027.2|6021.2|6031.3|6025.3|6026.7|6020.7|26
1623908460000|2021-06-17 05:41:00|6026.9|6020.9|6026.3|6020.3|6026.9|6020.9|6026.2|6020.2|1
1623908470000|2021-06-17 05:41:10|6025.9|6019.9|6024|6018|6025.9|6019.9|6024|6018|2
1623908480000|2021-06-17 05:41:20|6023.9|6017.9|6022.9|6016.9|6023.9|6017.9|6022.9|6016.9|1
1623908490000|2021-06-17 05:41:30|6023.2|6017.2|6024.9|6018.9|6025|6019|6023.2|6017.2|1
1623908510000|2021-06-17 05:41:50|6025|6019|6024.4|6018.4|6025.6|6019.6|6024.4|6018.4|0
1623908520000|2021-06-17 05:42:00|6024.5|6018.5|6023.6|6017.6|6024.5|6018.5|6023.5|6017.5|3
1623908530000|2021-06-17 05:42:10|6023.5|6017.5|6022.5|6016.5|6023.5|6017.5|6022.5|6016.5|2
1623908550000|2021-06-17 05:42:30|6022.6|6016.6|6024.1|6018.1|6024.1|6018.1|6022.6|6016.6|1
1623908560000|2021-06-17 05:42:40|6023.3|6017.3|6024.4|6018.4|6024.4|6018.4|6023.3|6017.3|6
1623908570000|2021-06-17 05:42:50|6024.3|6018.3|6023.9|6017.9|6024.3|6018.3|6023.9|6017.9|0
1623908580000|2021-06-17 05:43:00|6024|6018|6024.4|6018.4|6024.4|6018.4|6024|6018|0
1623908590000|2021-06-17 05:43:10|6024.5|6018.5|6023.9|6017.9|6024.5|6018.5|6023.9|6017.9|1
1623908600000|2021-06-17 05:43:20|6023.6|6017.6|6024|6018|6024|6018|6023.6|6017.6|1
1623908610000|2021-06-17 05:43:30|6023.5|6017.5|6023.5|6017.5|6023.5|6017.5|6023.5|6017.5|2
1623908630000|2021-06-17 05:43:50|||||||||1
1623908640000|2021-06-17 05:44:00|6023.4|6017.4|6023.4|6017.4|6023.4|6017.4|6023.4|6017.4|0
1623908670000|2021-06-17 05:44:30|6022.5|6016.5|6020.9|6014.9|6022.5|6016.5|6020.9|6014.9|1
1623908680000|2021-06-17 05:44:40|6020.4|6014.4|6019.9|6013.9|6020.4|6014.4|6019.9|6013.9|1
1623908690000|2021-06-17 05:44:50|6020|6014|6020.4|6014.4|6020.4|6014.4|6020|6014|3
1623908700000|2021-06-17 05:45:00|6019.9|6013.9|6019.9|6013.9|6019.9|6013.9|6019.9|6013.9|2
1623908710000|2021-06-17 05:45:10|6020.4|6014.4|6020.9|6014.9|6020.9|6014.9|6020.4|6014.4|6
1623908730000|2021-06-17 05:45:30|6021.3|6015.3|6021.3|6015.3|6021.3|6015.3|6021.3|6015.3|0
1623908760000|2021-06-17 05:46:00|6020.9|6014.9|6021.3|6015.3|6021.3|6015.3|6020.9|6014.9|0
1623908770000|2021-06-17 05:46:10|6020.7|6014.7|6021.6|6015.6|6022.4|6016.4|6020.7|6014.7|1
1623908780000|2021-06-17 05:46:20|6022|6016|6023|6017|6023|6017|6022|6016|3
1623908790000|2021-06-17 05:46:30|6023.4|6017.4|6023|6017|6023.4|6017.4|6023|6017|0
1623908800000|2021-06-17 05:46:40|6022.9|6016.9|6022.9|6016.9|6022.9|6016.9|6022.9|6016.9|0
1623908820000|2021-06-17 05:47:00|6022.5|6016.5|6024.5|6018.5|6024.9|6018.9|6022.4|6016.4|9
1623908830000|2021-06-17 05:47:10|6024.4|6018.4|6024.1|6018.1|6024.6|6018.6|6024.1|6018.1|1
1623908840000|2021-06-17 05:47:20|6024.5|6018.5|6024.5|6018.5|6024.5|6018.5|6024.5|6018.5|0
1623908850000|2021-06-17 05:47:30|6024.1|6018.1|6024.1|6018.1|6024.1|6018.1|6024.1|6018.1|0
1623908870000|2021-06-17 05:47:50|6025.3|6019.3|6025.6|6019.6|6025.6|6019.6|6025.3|6019.3|1
1623908880000|2021-06-17 05:48:00|6026|6020|6026|6020|6026|6020|6025.6|6019.6|1
1623908890000|2021-06-17 05:48:10|6027.2|6021.2|6029.9|6023.9|6029.9|6023.9|6027.2|6021.2|11
1623908900000|2021-06-17 05:48:20|6030.3|6024.3|6029.4|6023.4|6030.4|6024.4|6029.4|6023.4|1
1623908910000|2021-06-17 05:48:30|6029.3|6023.3|6027.5|6021.5|6029.3|6023.3|6027.5|6021.5|0
1623908920000|2021-06-17 05:48:40|6027.8|6021.8|6027.4|6021.4|6027.8|6021.8|6027.4|6021.4|0
1623908940000|2021-06-17 05:49:00|6027.3|6021.3|6025.9|6019.9|6027.3|6021.3|6025.9|6019.9|0
1623908960000|2021-06-17 05:49:20|6025.8|6019.8|6025.3|6019.3|6025.8|6019.8|6025.3|6019.3|0
1623908970000|2021-06-17 05:49:30|6024.8|6018.8|6026.3|6020.3|6026.3|6020.3|6024.8|6018.8|1
1623908990000|2021-06-17 05:49:50|6025.7|6019.7|6025.7|6019.7|6025.7|6019.7|6025.7|6019.7|2
1623909000000|2021-06-17 05:50:00|6025.3|6019.3|6024.9|6018.9|6026.8|6020.8|6024.9|6018.9|13
1623909010000|2021-06-17 05:50:10|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|0
1623909030000|2021-06-17 05:50:30|6024.9|6018.9|6024.9|6018.9|6024.9|6018.9|6024.9|6018.9|0
1623909040000|2021-06-17 05:50:40|6025.3|6019.3|6025.2|6019.2|6025.3|6019.3|6025.2|6019.2|1
1623909050000|2021-06-17 05:50:50|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|1
1623909060000|2021-06-17 05:51:00|6025.4|6019.4|6022.6|6016.6|6025.4|6019.4|6022.2|6016.2|2
1623909070000|2021-06-17 05:51:10|6022.4|6016.4|6023.6|6017.6|6023.6|6017.6|6022.4|6016.4|1
1623909090000|2021-06-17 05:51:30|6024.7|6018.7|6024.7|6018.7|6024.7|6018.7|6024.7|6018.7|2
1623909100000|2021-06-17 05:51:40|6025.2|6019.2|6025.7|6019.7|6025.7|6019.7|6025.2|6019.2|0
1623909110000|2021-06-17 05:51:50|6025.4|6019.4|6025.1|6019.1|6025.4|6019.4|6024.7|6018.7|1
1623909120000|2021-06-17 05:52:00|6024.7|6018.7|6024.1|6018.1|6024.7|6018.7|6024.1|6018.1|1
1623909130000|2021-06-17 05:52:10|6023.3|6017.3|6022.3|6016.3|6023.3|6017.3|6022.3|6016.3|0
1623909150000|2021-06-17 05:52:30|6021.9|6015.9|6021.3|6015.3|6021.9|6015.9|6021.3|6015.3|1
1623909170000|2021-06-17 05:52:50|6021.4|6015.4|6022.4|6016.4|6022.4|6016.4|6021.4|6015.4|1
1623909210000|2021-06-17 05:53:30|6022.5|6016.5|6022.4|6016.4|6022.9|6016.9|6022.4|6016.4|1
1623909230000|2021-06-17 05:53:50|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|0
1623909260000|2021-06-17 05:54:20|6021.9|6015.9|6020.3|6014.3|6021.9|6015.9|6020.3|6014.3|3
1623909270000|2021-06-17 05:54:30|6020.7|6014.7|6019.5|6013.5|6020.7|6014.7|6019.3|6013.3|3
1623909280000|2021-06-17 05:54:40|6019.3|6013.3|6019|6013|6019.5|6013.5|6019|6013|1
1623909290000|2021-06-17 05:54:50|6019.4|6013.4|6018.9|6012.9|6019.4|6013.4|6018.9|6012.9|0
1623909300000|2021-06-17 05:55:00|6019|6013|6019.5|6013.5|6019.5|6013.5|6019|6013|1
1623909310000|2021-06-17 05:55:10|6019.7|6013.7|6020|6014|6021|6015|6019.7|6013.7|1
1623909320000|2021-06-17 05:55:20|6020.8|6014.8|6020|6014|6021|6015|6020|6014|2
1623909330000|2021-06-17 05:55:30|6019.7|6013.7|6020|6014|6022|6016|6019.7|6013.7|4
1623909340000|2021-06-17 05:55:40|6020.4|6014.4|6020.4|6014.4|6020.4|6014.4|6020.4|6014.4|0
1623909350000|2021-06-17 05:55:50|6019.4|6013.4|6019.4|6013.4|6019.4|6013.4|6019.4|6013.4|0
1623909360000|2021-06-17 05:56:00|6018.9|6012.9|6017.4|6011.4|6018.9|6012.9|6017.4|6011.4|0
1623909370000|2021-06-17 05:56:10|6017.3|6011.3|6018.4|6012.4|6018.4|6012.4|6017.3|6011.3|1
1623909380000|2021-06-17 05:56:20|6017.9|6011.9|6018|6012|6018|6012|6017.8|6011.8|0
1623909390000|2021-06-17 05:56:30|6017.4|6011.4|6016.4|6010.4|6017.4|6011.4|6016.4|6010.4|0
1623909400000|2021-06-17 05:56:40|6016.3|6010.3|6015.4|6009.4|6016.3|6010.3|6015.4|6009.4|0
1623909410000|2021-06-17 05:56:50|6014|6008|6014.4|6008.4|6014.4|6008.4|6014|6008|2
1623909420000|2021-06-17 05:57:00|6014|6008|6013.3|6007.3|6014|6008|6013.3|6007.3|3
1623909430000|2021-06-17 05:57:10|6012.6|6006.6|6009.2|6003.2|6012.6|6006.6|6008.7|6002.7|1
1623909440000|2021-06-17 05:57:20|6009.1|6003.1|6011.3|6005.3|6011.3|6005.3|6008.7|6002.7|3
1623909460000|2021-06-17 05:57:40|6011.4|6005.4|6012.3|6006.3|6012.4|6006.4|6011.4|6005.4|2
1623909480000|2021-06-17 05:58:00|6011.9|6005.9|6011.9|6005.9|6011.9|6005.9|6011.9|6005.9|0
1623909490000|2021-06-17 05:58:10|6011.8|6005.8|6011.8|6005.8|6011.8|6005.8|6011.8|6005.8|0
1623909500000|2021-06-17 05:58:20|6012.2|6006.2|6011.8|6005.8|6012.2|6006.2|6011.8|6005.8|0
1623909510000|2021-06-17 05:58:30|6011.7|6005.7|6011.2|6005.2|6011.7|6005.7|6011.2|6005.2|1
1623909520000|2021-06-17 05:58:40|6010.7|6004.7|6013.4|6007.4|6013.4|6007.4|6010.3|6004.3|2
1623909530000|2021-06-17 05:58:50|6013.8|6007.8|6013.8|6007.8|6013.8|6007.8|6013.8|6007.8|0
1623909540000|2021-06-17 05:59:00|6013.9|6007.9|6014.4|6008.4|6014.8|6008.8|6013.9|6007.9|1
1623909550000|2021-06-17 05:59:10|6014.8|6008.8|6014|6008|6014.8|6008.8|6014|6008|0
1623909570000|2021-06-17 05:59:30|6014.8|6008.8|6013.4|6007.4|6014.8|6008.8|6013.4|6007.4|0
1623909580000|2021-06-17 05:59:40|6013.3|6007.3|6012.9|6006.9|6013.3|6007.3|6012.9|6006.9|1
1623909590000|2021-06-17 05:59:50|6012.4|6006.4|6012.5|6006.5|6012.5|6006.5|6012.4|6006.4|2
1623909600000|2021-06-17 06:00:00|6013.4|6007.4|6013.4|6007.4|6013.9|6007.9|6012.5|6006.5|0
1623909610000|2021-06-17 06:00:10|6012.5|6006.5|6011.3|6005.3|6012.5|6006.5|6011.3|6005.3|6
1623909630000|2021-06-17 06:00:30|6010.9|6004.9|6010.9|6004.9|6010.9|6004.9|6010.9|6004.9|0
1623909640000|2021-06-17 06:00:40|6011.3|6005.3|6010.2|6004.2|6011.3|6005.3|6010.2|6004.2|1
1623909650000|2021-06-17 06:00:50|6010.1|6004.1|6009.8|6003.8|6010.1|6004.1|6009.8|6003.8|2
1623909660000|2021-06-17 06:01:00|6009.7|6003.7|6006.9|6000.9|6009.7|6003.7|6006.9|6000.9|6
1623909670000|2021-06-17 06:01:10|6006.1|6000.1|6003.9|5997.9|6006.1|6000.1|6003.8|5997.8|6
1623909680000|2021-06-17 06:01:20|6004.3|5998.3|6004.7|5998.7|6005.6|5999.6|6004.3|5998.3|0
1623909690000|2021-06-17 06:01:30|6001.9|5995.9|6002.3|5996.3|6002.3|5996.3|6001.9|5995.9|1
1623909700000|2021-06-17 06:01:40|6001.3|5995.3|5997.6|5991.6|6001.3|5995.3|5997.6|5991.6|13
1623909710000|2021-06-17 06:01:50|5997.4|5991.4|6002.6|5996.6|6003.1|5997.1|5996.4|5990.4|9
1623909720000|2021-06-17 06:02:00|6003.2|5997.2|6003.5|5997.5|6006.1|6000.1|6003.2|5997.2|8
1623909730000|2021-06-17 06:02:10|6004.9|5998.9|6005.3|5999.3|6005.4|5999.4|6004.9|5998.9|4
1623909740000|2021-06-17 06:02:20|6003.9|5997.9|6003.9|5997.9|6003.9|5997.9|6003.9|5997.9|0
1623909750000|2021-06-17 06:02:30|6003.5|5997.5|6004|5998|6004|5998|6003.5|5997.5|1
1623909760000|2021-06-17 06:02:40|6003.9|5997.9|6003|5997|6003.9|5997.9|6003|5997|3
1623909770000|2021-06-17 06:02:50|6003.4|5997.4|6001.5|5995.5|6003.4|5997.4|6000.9|5994.9|5
1623909780000|2021-06-17 06:03:00|6001.1|5995.1|6000.2|5994.2|6001.1|5995.1|5999.8|5993.8|1
1623909790000|2021-06-17 06:03:10|5999.8|5993.8|6000|5994|6000.6|5994.6|5999.8|5993.8|1
1623909800000|2021-06-17 06:03:20|5999.2|5993.2|5999.7|5993.7|5999.7|5993.7|5999.1|5993.1|0
1623909810000|2021-06-17 06:03:30|5999.6|5993.6|5999.6|5993.6|5999.6|5993.6|5999.6|5993.6|1
1623909820000|2021-06-17 06:03:40|5999.5|5993.5|6001.8|5995.8|6002.3|5996.3|5999.5|5993.5|11
1623909830000|2021-06-17 06:03:50|6001.1|5995.1|5998.7|5992.7|6001.1|5995.1|5998.7|5992.7|7
1623909840000|2021-06-17 06:04:00|5998.3|5992.3|5996.2|5990.2|5998.3|5992.3|5996.2|5990.2|4
1623909850000|2021-06-17 06:04:10|5996.1|5990.1|5996.2|5990.2|5997.6|5991.6|5996.1|5990.1|5
1623909860000|2021-06-17 06:04:20|||||||||3
1623909870000|2021-06-17 06:04:30|5995.4|5989.4|5995.3|5989.3|5995.4|5989.4|5995.3|5989.3|2
1623909880000|2021-06-17 06:04:40|5995.2|5989.2|5994.9|5988.9|5995.3|5989.3|5994.9|5988.9|1
1623909890000|2021-06-17 06:04:50|5994.8|5988.8|5995.9|5989.9|5995.9|5989.9|5994.7|5988.7|1
1623909900000|2021-06-17 06:05:00|5995.4|5989.4|5995.2|5989.2|5996.1|5990.1|5994.5|5988.5|9
1623909910000|2021-06-17 06:05:10|5995.3|5989.3|5995.2|5989.2|5995.3|5989.3|5995.2|5989.2|1
1623909920000|2021-06-17 06:05:20|5995.1|5989.1|5993.2|5987.2|5995.8|5989.8|5993.2|5987.2|16
1623909930000|2021-06-17 06:05:30|5992.8|5986.8|5992.8|5986.8|5992.8|5986.8|5992.8|5986.8|0
1623909940000|2021-06-17 06:05:40|5989|5983|5989|5983|5989.1|5983.1|5989|5983|2
1623909950000|2021-06-17 06:05:50|5988.9|5982.9|5988.1|5982.1|5988.9|5982.9|5988.1|5982.1|0
1623909960000|2021-06-17 06:06:00|5988.6|5982.6|5988.5|5982.5|5988.6|5982.6|5988.5|5982.5|0
1623909970000|2021-06-17 06:06:10|5988.1|5982.1|5984.1|5978.1|5988.1|5982.1|5984.1|5978.1|13
1623909980000|2021-06-17 06:06:20|5984|5978|5980.6|5974.6|5984|5978|5975.7|5969.7|23
1623909990000|2021-06-17 06:06:30|5981.9|5975.9|5980.5|5974.5|5984.9|5978.9|5980.5|5974.5|5
1623910000000|2021-06-17 06:06:40|5980.9|5974.9|5984.4|5978.4|5984.5|5978.5|5980.9|5974.9|6
1623910010000|2021-06-17 06:06:50|5984.9|5978.9|5985|5979|5985.9|5979.9|5984.9|5978.9|3
1623910020000|2021-06-17 06:07:00|5985.1|5979.1|5985.1|5979.1|5985.5|5979.5|5985|5979|0
1623910030000|2021-06-17 06:07:10|5985|5979|5984.7|5978.7|5987.7|5981.7|5984.7|5978.7|13
1623910040000|2021-06-17 06:07:20|5985|5979|5984.1|5978.1|5985|5979|5984.1|5978.1|0
1623910060000|2021-06-17 06:07:40|5983.6|5977.6|5981.1|5975.1|5983.6|5977.6|5981.1|5975.1|1
1623910070000|2021-06-17 06:07:50|5980.9|5974.9|5984.5|5978.5|5984.5|5978.5|5980.2|5974.2|5
1623910080000|2021-06-17 06:08:00|5984.9|5978.9|5980.6|5974.6|5984.9|5978.9|5980.6|5974.6|19
1623910090000|2021-06-17 06:08:10|5980.5|5974.5|5981.4|5975.4|5981.4|5975.4|5980|5974|2
1623910110000|2021-06-17 06:08:30|5981.9|5975.9|5985.1|5979.1|5985.1|5979.1|5981.9|5975.9|2
1623910120000|2021-06-17 06:08:40|5984.9|5978.9|5981.4|5975.4|5984.9|5978.9|5981.4|5975.4|15
1623910130000|2021-06-17 06:08:50|5981|5975|5981|5975|5981|5975|5981|5975|0
1623910140000|2021-06-17 06:09:00|5980.5|5974.5|5980.5|5974.5|5980.5|5974.5|5980.5|5974.5|0
1623910150000|2021-06-17 06:09:10|5980.1|5974.1|5980.5|5974.5|5980.5|5974.5|5980.1|5974.1|1
1623910160000|2021-06-17 06:09:20|5980.1|5974.1|5980.5|5974.5|5980.5|5974.5|5980.1|5974.1|0
1623910170000|2021-06-17 06:09:30|5980|5974|5980|5974|5980|5974|5980|5974|0
1623910180000|2021-06-17 06:09:40|5979.3|5973.3|5977.5|5971.5|5979.3|5973.3|5977.5|5971.5|1
1623910190000|2021-06-17 06:09:50|5977.1|5971.1|5976.6|5970.6|5977.1|5971.1|5976.6|5970.6|0
1623910200000|2021-06-17 06:10:00|5975.9|5969.9|5978.6|5972.6|5978.6|5972.6|5975.9|5969.9|13
1623910210000|2021-06-17 06:10:10|5979.2|5973.2|5982.2|5976.2|5982.2|5976.2|5979.2|5973.2|6
1623910220000|2021-06-17 06:10:20|5982.4|5976.4|5986.7|5980.7|5986.7|5980.7|5982.4|5976.4|1
1623910230000|2021-06-17 06:10:30|5985.7|5979.7|5985.2|5979.2|5985.7|5979.7|5985.2|5979.2|2
1623910240000|2021-06-17 06:10:40|5984.7|5978.7|5984.7|5978.7|5984.7|5978.7|5984.7|5978.7|1
1623910250000|2021-06-17 06:10:50|5984.2|5978.2|5984.6|5978.6|5984.6|5978.6|5984.2|5978.2|1
1623910260000|2021-06-17 06:11:00|5985|5979|5984.8|5978.8|5985.1|5979.1|5984.6|5978.6|1
1623910270000|2021-06-17 06:11:10|5985.6|5979.6|5986.2|5980.2|5987.7|5981.7|5985.6|5979.6|7
1623910290000|2021-06-17 06:11:30|5985.7|5979.7|5983.6|5977.6|5985.7|5979.7|5983.6|5977.6|3
1623910300000|2021-06-17 06:11:40|5984.1|5978.1|5984.1|5978.1|5984.1|5978.1|5984.1|5978.1|0
1623910320000|2021-06-17 06:12:00|5984.4|5978.4|5987|5981|5987|5981|5984.4|5978.4|10
1623910330000|2021-06-17 06:12:10|5988.6|5982.6|5988.9|5982.9|5989.2|5983.2|5988.6|5982.6|4
1623910340000|2021-06-17 06:12:20|5988.1|5982.1|5988.2|5982.2|5988.2|5982.2|5988.1|5982.1|0
1623910350000|2021-06-17 06:12:30|5988.5|5982.5|5988.2|5982.2|5988.5|5982.5|5988.1|5982.1|1
1623910360000|2021-06-17 06:12:40|5988.1|5982.1|5987.3|5981.3|5988.1|5982.1|5987.3|5981.3|0
1623910380000|2021-06-17 06:13:00|5985.7|5979.7|5988|5982|5988.2|5982.2|5985.7|5979.7|2
1623910390000|2021-06-17 06:13:10|5987.6|5981.6|5985.8|5979.8|5987.6|5981.6|5985.8|5979.8|0
1623910400000|2021-06-17 06:13:20|5986.2|5980.2|5985.8|5979.8|5986.2|5980.2|5985.8|5979.8|0
1623910410000|2021-06-17 06:13:30|5985.7|5979.7|5985.8|5979.8|5986.7|5980.7|5984.7|5978.7|2
1623910430000|2021-06-17 06:13:50|5986.3|5980.3|5989.2|5983.2|5989.2|5983.2|5986.3|5980.3|7
1623910440000|2021-06-17 06:14:00|5989.4|5983.4|5990.1|5984.1|5990.2|5984.2|5989.4|5983.4|0
1623910450000|2021-06-17 06:14:10|5989.2|5983.2|5988.8|5982.8|5989.2|5983.2|5988.8|5982.8|0
1623910460000|2021-06-17 06:14:20|5988.2|5982.2|5986.8|5980.8|5988.2|5982.2|5986.7|5980.7|2
1623910470000|2021-06-17 06:14:30|5986.7|5980.7|5986.7|5980.7|5986.7|5980.7|5986.7|5980.7|0
1623910480000|2021-06-17 06:14:40|5986.3|5980.3|5986.7|5980.7|5986.7|5980.7|5986.3|5980.3|0
1623910490000|2021-06-17 06:14:50|5986.8|5980.8|5986.8|5980.8|5986.8|5980.8|5986.8|5980.8|1
1623910500000|2021-06-17 06:15:00|5986.7|5980.7|5986.8|5980.8|5987.2|5981.2|5986.7|5980.7|0
1623910510000|2021-06-17 06:15:10|5986.9|5980.9|5988.8|5982.8|5988.8|5982.8|5986.9|5980.9|6
1623910520000|2021-06-17 06:15:20|5989.8|5983.8|5990.2|5984.2|5990.2|5984.2|5989.8|5983.8|0
1623910530000|2021-06-17 06:15:30|5990.3|5984.3|5990.7|5984.7|5990.7|5984.7|5990.3|5984.3|0
1623910540000|2021-06-17 06:15:40|5988.7|5982.7|5991.6|5985.6|5993.2|5987.2|5988.7|5982.7|8
1623910550000|2021-06-17 06:15:50|5991.4|5985.4|5987.6|5981.6|5991.4|5985.4|5987.5|5981.5|7
1623910560000|2021-06-17 06:16:00|5988|5982|5989.6|5983.6|5989.6|5983.6|5988|5982|0
1623910570000|2021-06-17 06:16:10|5989.5|5983.5|5988.6|5982.6|5989.5|5983.5|5988.5|5982.5|0
1623910580000|2021-06-17 06:16:20|5988.1|5982.1|5994.3|5988.3|5994.7|5988.7|5988.1|5982.1|7
1623910590000|2021-06-17 06:16:30|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|2
1623910600000|2021-06-17 06:16:40|5993.5|5987.5|5993.2|5987.2|5993.5|5987.5|5993.2|5987.2|0
1623910610000|2021-06-17 06:16:50|5992.8|5986.8|5993.2|5987.2|5993.2|5987.2|5992.8|5986.8|0
1623910620000|2021-06-17 06:17:00|5993.1|5987.1|5992.7|5986.7|5993.2|5987.2|5992.6|5986.6|0
1623910630000|2021-06-17 06:17:10|5992.6|5986.6|5992.3|5986.3|5992.8|5986.8|5991.8|5985.8|1
1623910640000|2021-06-17 06:17:20|5992.7|5986.7|5992.8|5986.8|5992.8|5986.8|5992.7|5986.7|0
1623910650000|2021-06-17 06:17:30|5992.4|5986.4|5994|5988|5994|5988|5992.4|5986.4|2
1623910670000|2021-06-17 06:17:50|5994.1|5988.1|5995.6|5989.6|5995.6|5989.6|5994.1|5988.1|0
1623910680000|2021-06-17 06:18:00|5995.5|5989.5|5995|5989|5995.5|5989.5|5994.6|5988.6|0
1623910690000|2021-06-17 06:18:10|5995.1|5989.1|5995.1|5989.1|5995.1|5989.1|5995.1|5989.1|0
1623910700000|2021-06-17 06:18:20|5995.2|5989.2|5995.2|5989.2|5995.2|5989.2|5995.2|5989.2|0
1623910710000|2021-06-17 06:18:30|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|1
1623910720000|2021-06-17 06:18:40|5998.5|5992.5|5997.6|5991.6|5998.5|5992.5|5997.6|5991.6|0
1623910740000|2021-06-17 06:19:00|5998.1|5992.1|5999.9|5993.9|5999.9|5993.9|5998|5992|1
1623910750000|2021-06-17 06:19:10|6000.9|5994.9|6000.9|5994.9|6000.9|5994.9|6000.9|5994.9|1
1623910760000|2021-06-17 06:19:20|6001.5|5995.5|6000.9|5994.9|6001.9|5995.9|6000.9|5994.9|4
1623910770000|2021-06-17 06:19:30|6000|5994|6000|5994|6000|5994|6000|5994|0
1623910780000|2021-06-17 06:19:40|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|3
1623910790000|2021-06-17 06:19:50|5999.2|5993.2|5998.8|5992.8|5999.3|5993.3|5998.4|5992.4|0
1623910800000|2021-06-17 06:20:00|5998.4|5992.4|5998.3|5992.3|5998.4|5992.4|5998.3|5992.3|0
1623910830000|2021-06-17 06:20:30|5999.3|5993.3|5999.8|5993.8|5999.8|5993.8|5999.3|5993.3|1
1623910840000|2021-06-17 06:20:40|5999.9|5993.9|5999.9|5993.9|5999.9|5993.9|5999.9|5993.9|0
1623910850000|2021-06-17 06:20:50|6001.3|5995.3|6001.3|5995.3|6001.3|5995.3|6001.3|5995.3|1
1623910860000|2021-06-17 06:21:00|6000.4|5994.4|6000.8|5994.8|6000.8|5994.8|5999.9|5993.9|0
1623910870000|2021-06-17 06:21:10|6000.9|5994.9|6001.3|5995.3|6001.3|5995.3|6000.9|5994.9|0
1623910880000|2021-06-17 06:21:20|6001.5|5995.5|6001.9|5995.9|6001.9|5995.9|6001.5|5995.5|0
1623910890000|2021-06-17 06:21:30|6002|5996|6004|5998|6004|5998|6002|5996|1
1623910900000|2021-06-17 06:21:40|6004.4|5998.4|6004.3|5998.3|6004.4|5998.4|6004.3|5998.3|0
1623910910000|2021-06-17 06:21:50|6003.4|5997.4|6001.9|5995.9|6003.4|5997.4|6001.9|5995.9|1
1623910920000|2021-06-17 06:22:00|6000.8|5994.8|6000.8|5994.8|6000.8|5994.8|6000.4|5994.4|0
1623910930000|2021-06-17 06:22:10|6000.9|5994.9|6001.2|5995.2|6001.3|5995.3|6000.9|5994.9|1
1623910950000|2021-06-17 06:22:30|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|0
1623910960000|2021-06-17 06:22:40|6002.1|5996.1|6004.3|5998.3|6004.3|5998.3|6002.1|5996.1|2
1623910970000|2021-06-17 06:22:50|6003.9|5997.9|6004.3|5998.3|6004.3|5998.3|6003.9|5997.9|0
1623910980000|2021-06-17 06:23:00|6004.1|5998.1|6002.8|5996.8|6004.1|5998.1|6002.3|5996.3|0
1623910990000|2021-06-17 06:23:10|6002.7|5996.7|6003.2|5997.2|6003.2|5997.2|6002.7|5996.7|0
1623911010000|2021-06-17 06:23:30|6005.2|5999.2|6005.3|5999.3|6005.3|5999.3|6004.7|5998.7|3
1623911020000|2021-06-17 06:23:40|6006.2|6000.2|6007.1|6001.1|6007.9|6001.9|6006.2|6000.2|12
1623911030000|2021-06-17 06:23:50|6007.5|6001.5|6007.4|6001.4|6007.5|6001.5|6007.4|6001.4|3
1623911050000|2021-06-17 06:24:10|6006.2|6000.2|6005.7|5999.7|6006.2|6000.2|6005.7|5999.7|3
1623911060000|2021-06-17 06:24:20|6004.8|5998.8|6006|6000|6006|6000|6004.8|5998.8|0
1623911080000|2021-06-17 06:24:40|6006.5|6000.5|6007.6|6001.6|6007.6|6001.6|6006.4|6000.4|4
1623911090000|2021-06-17 06:24:50|6007.5|6001.5|6014.9|6008.9|6014.9|6008.9|6007.1|6001.1|4
1623911100000|2021-06-17 06:25:00|6015|6009|6013|6007|6015|6009|6013|6007|1
1623911110000|2021-06-17 06:25:10|6015.3|6009.3|6019|6013|6019|6013|6015.3|6009.3|4
1623911120000|2021-06-17 06:25:20|6019.1|6013.1|6019.7|6013.7|6020.6|6014.6|6019.1|6013.1|3
1623911130000|2021-06-17 06:25:30|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|0
1623911140000|2021-06-17 06:25:40|6019.2|6013.2|6020.2|6014.2|6020.2|6014.2|6019.2|6013.2|0
1623911150000|2021-06-17 06:25:50|6019.1|6013.1|6018.1|6012.1|6019.6|6013.6|6018.1|6012.1|4
1623911160000|2021-06-17 06:26:00|6018|6012|6017.6|6011.6|6019|6013|6017.6|6011.6|11
1623911170000|2021-06-17 06:26:10|6019|6013|6018.1|6012.1|6019|6013|6018.1|6012.1|1
1623911190000|2021-06-17 06:26:30|6017.6|6011.6|6017.6|6011.6|6018.1|6012.1|6017.6|6011.6|4
1623911200000|2021-06-17 06:26:40|6017.7|6011.7|6017.7|6011.7|6017.7|6011.7|6017.7|6011.7|0
1623911210000|2021-06-17 06:26:50|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|0
1623911220000|2021-06-17 06:27:00|6018.2|6012.2|6017.1|6011.1|6018.5|6012.5|6017.1|6011.1|1
1623911240000|2021-06-17 06:27:20|6017.6|6011.6|6016.7|6010.7|6017.6|6011.6|6016.7|6010.7|0
1623911260000|2021-06-17 06:27:40|6016.8|6010.8|6016.8|6010.8|6017.3|6011.3|6016.7|6010.7|2
1623911270000|2021-06-17 06:27:50|6016.7|6010.7|6016.7|6010.7|6016.7|6010.7|6016.7|6010.7|0
1623911280000|2021-06-17 06:28:00|6016.6|6010.6|6014.6|6008.6|6016.6|6010.6|6014.6|6008.6|11
1623911290000|2021-06-17 06:28:10|6014|6008|6013.2|6007.2|6014|6008|6013.2|6007.2|3
1623911300000|2021-06-17 06:28:20|6012.5|6006.5|6012.5|6006.5|6012.5|6006.5|6012.5|6006.5|1
1623911310000|2021-06-17 06:28:30|6015|6009|6015|6009|6015|6009|6015|6009|2
1623911320000|2021-06-17 06:28:40|6007|6001|6007|6001|6007|6001|6006.6|6000.6|10
1623911340000|2021-06-17 06:29:00|6006.9|6000.9|6015.9|6009.9|6016.4|6010.4|6004.7|5998.7|8
1623911350000|2021-06-17 06:29:10|6016.4|6010.4|6015.8|6009.8|6017.3|6011.3|6015.8|6009.8|2
1623911360000|2021-06-17 06:29:20|6015.3|6009.3|6016.4|6006.4|6016.4|6009.4|6015.3|6006.4|2
1623911380000|2021-06-17 06:29:40|6016|6006|6015.6|6005.6|6016|6006|6015.6|6005.6|0
1623911390000|2021-06-17 06:29:50|6013|6007|6011.9|6005.9|6013|6007|6011.9|6005.9|3
1623911400000|2021-06-17 06:30:00|6012.3|6006.3|6007.9|6001.9|6012.3|6006.3|6006|6000|3
1623911410000|2021-06-17 06:30:10|6007|6001|6007.9|6001.9|6007.9|6001.9|6006.6|6000.6|2
1623911420000|2021-06-17 06:30:20|6007.8|6001.8|6006|6000|6007.9|6001.9|6006|6000|2
1623911430000|2021-06-17 06:30:30|6005.3|5999.3|6005.9|5999.9|6006.9|6000.9|6005.3|5999.3|1
1623911440000|2021-06-17 06:30:40|6005.5|5999.5|6005.1|5999.1|6005.5|5999.5|6005|5999|1
1623911450000|2021-06-17 06:30:50|6005.5|5999.5|6007.3|6001.3|6007.3|6001.3|6005|5999|2
1623911460000|2021-06-17 06:31:00|6006.6|6000.6|6006.6|6000.6|6006.8|6000.8|6005.3|5999.3|0
1623911470000|2021-06-17 06:31:10|6006.8|6000.8|6006.6|6000.6|6006.8|6000.8|6006.6|6000.6|0
1623911480000|2021-06-17 06:31:20|6009|6003|6010.1|6004.1|6010.1|6004.1|6009|6003|9
1623911490000|2021-06-17 06:31:30|6010.3|6004.3|6015|6009|6015|6009|6010.3|6004.3|9
1623911500000|2021-06-17 06:31:40|6016|6010|6015.8|6009.8|6016|6010|6015.7|6009.7|0
1623911510000|2021-06-17 06:31:50|6015.7|6009.7|6016.3|6010.3|6016.3|6010.3|6015.7|6009.7|1
1623911520000|2021-06-17 06:32:00|6016.4|6010.4|6016.3|6010.3|6016.7|6010.7|6016.3|6010.3|0
1623911530000|2021-06-17 06:32:10|6016.7|6010.7|6015.9|6009.9|6016.7|6010.7|6015.9|6009.9|0
1623911540000|2021-06-17 06:32:20|6016.7|6010.7|6016.7|6010.7|6016.7|6010.7|6016.7|6010.7|0
1623911550000|2021-06-17 06:32:30|6016.8|6010.8|6016.7|6010.7|6016.8|6010.8|6016.7|6010.7|1
1623911560000|2021-06-17 06:32:40|6016|6010|6012|6006|6016|6010|6012|6006|1
1623911580000|2021-06-17 06:33:00|6011.9|6005.9|6011.5|6005.5|6011.9|6005.9|6011.5|6005.5|0
1623911590000|2021-06-17 06:33:10|6010.6|6004.6|6011.6|6005.6|6011.6|6005.6|6010.6|6004.6|2
1623911600000|2021-06-17 06:33:20|6012.7|6006.7|6014|6008|6014|6008|6012.7|6006.7|1
1623911610000|2021-06-17 06:33:30|6014.1|6008.1|6015.1|6009.1|6015.1|6009.1|6014.1|6008.1|0
1623911620000|2021-06-17 06:33:40|6015|6009|6015|6009|6015|6009|6015|6009|1
1623911630000|2021-06-17 06:33:50|6014.6|6008.6|6015.1|6009.1|6015.1|6009.1|6014.2|6008.2|0
1623911640000|2021-06-17 06:34:00|6015|6009|6014.6|6008.6|6015|6009|6014.6|6008.6|0
1623911650000|2021-06-17 06:34:10|6014.3|6008.3|6014.1|6008.1|6014.3|6008.3|6013.6|6007.6|2
1623911660000|2021-06-17 06:34:20|6014|6008|6013.1|6007.1|6014|6008|6013.1|6007.1|0
1623911670000|2021-06-17 06:34:30|6012.9|6006.9|6012.7|6006.7|6012.9|6006.9|6012.1|6006.1|2
1623911680000|2021-06-17 06:34:40|6014|6008|6013.1|6007.1|6014.1|6008.1|6013.1|6007.1|0
1623911690000|2021-06-17 06:34:50|6013.5|6007.5|6012.1|6006.1|6014|6008|6012.1|6006.1|0
1623911700000|2021-06-17 06:35:00|6012.6|6006.6|6012|6006|6012.6|6006.6|6011.5|6005.5|0
1623911710000|2021-06-17 06:35:10|6011.9|6005.9|6011.5|6005.5|6011.9|6005.9|6011.5|6005.5|0
1623911720000|2021-06-17 06:35:20|6012.1|6006.1|6011.5|6005.5|6012.1|6006.1|6011.5|6005.5|2
1623911740000|2021-06-17 06:35:40|6012|6006|6012|6006|6012|6006|6012|6006|0
1623911750000|2021-06-17 06:35:50|6011.8|6005.8|6011|6005|6011.8|6005.8|6011|6005|0
1623911760000|2021-06-17 06:36:00|6009.7|6003.7|6008.6|6002.6|6009.7|6003.7|6008.6|6002.6|0
1623911780000|2021-06-17 06:36:20|6007|6001|6007|6001|6007|6001|6007|6001|1
1623911790000|2021-06-17 06:36:30|6006.9|6000.9|6006.6|6000.6|6007|6001|6006|6000|1
1623911800000|2021-06-17 06:36:40|6007|6001|6007|6001|6007|6001|6007|6001|0
1623911810000|2021-06-17 06:36:50|6008|6002|6006|6000|6008.1|6002.1|6006|6000|5
1623911820000|2021-06-17 06:37:00|6005.6|5999.6|6004.2|5998.2|6005.6|5999.6|6004.2|5998.2|9
1623911830000|2021-06-17 06:37:10|6005|5999|6003.8|5997.8|6005|5999|6003.8|5997.8|10
1623911840000|2021-06-17 06:37:20|6003.7|5997.7|6003.3|5997.3|6003.7|5997.7|6003.3|5997.3|3
1623911850000|2021-06-17 06:37:30|6003.7|5997.7|6003.4|5997.4|6004.2|5998.2|6003.4|5997.4|2
1623911860000|2021-06-17 06:37:40|6003|5997|6002.2|5996.2|6003|5997|6002.2|5996.2|12
1623911880000|2021-06-17 06:38:00|6002.5|5996.5|6002.7|5996.7|6003|5997|6002.5|5996.5|3
1623911890000|2021-06-17 06:38:10|6003|5997|6002.9|5996.9|6003|5997|6002.9|5996.9|0
1623911900000|2021-06-17 06:38:20|6003|5997|6003|5997|6003|5997|6003|5997|1
1623911940000|2021-06-17 06:39:00|6003.2|5997.2|6003.2|5997.2|6003.3|5997.3|6003.2|5997.2|0
1623911970000|2021-06-17 06:39:30|6003.1|5997.1|6003.1|5997.1|6003.1|5997.1|6003.1|5997.1|0
1623911980000|2021-06-17 06:39:40|6003.3|5997.3|6004.3|5998.3|6004.3|5998.3|6003.3|5997.3|2
1623912000000|2021-06-17 06:40:00|6004.1|5998.1|6004.1|5998.1|6004.1|5998.1|6004.1|5998.1|0
1623912020000|2021-06-17 06:40:20|6003.8|5997.8|6003.8|5997.8|6003.8|5997.8|6003.8|5997.8|0
1623912030000|2021-06-17 06:40:30|6003.3|5997.3|6003.3|5997.3|6003.3|5997.3|6003.3|5997.3|0
1623912040000|2021-06-17 06:40:40|6003.1|5997.1|6001.9|5995.9|6003.1|5997.1|6001.4|5995.4|2
1623912050000|2021-06-17 06:40:50|6001.8|5995.8|6001.6|5995.6|6001.9|5995.9|6001.3|5995.3|9
1623912060000|2021-06-17 06:41:00|6001.3|5995.3|5998|5992|6001.6|5995.6|5997.6|5991.6|5
1623912080000|2021-06-17 06:41:20|5998.4|5992.4|5998.4|5992.4|5998.4|5992.4|5998.4|5992.4|3
1623912090000|2021-06-17 06:41:30|5997.9|5991.9|5996.4|5990.4|5997.9|5991.9|5996.4|5990.4|0
1623912100000|2021-06-17 06:41:40|5996.3|5990.3|5988.6|5982.6|5996.4|5990.4|5988.6|5982.6|27
1623912110000|2021-06-17 06:41:50|5989.1|5983.1|5981.1|5975.1|5989.1|5983.1|5980.3|5974.3|25
1623912120000|2021-06-17 06:42:00|5981|5975|5980.5|5974.5|5981|5975|5980|5974|0
1623912130000|2021-06-17 06:42:10|5981.3|5975.3|5984.5|5978.5|5984.5|5978.5|5980.9|5974.9|6
1623912140000|2021-06-17 06:42:20|5984.1|5978.1|5983.9|5977.9|5984.1|5978.1|5983.6|5977.6|5
1623912150000|2021-06-17 06:42:30|5984.2|5978.2|5984.5|5978.5|5986.6|5980|5984.2|5976.6|6
1623912160000|2021-06-17 06:42:40|5985|5979|5985|5979|5985|5979|5985|5979|1
1623912170000|2021-06-17 06:42:50|5985.1|5979.1|5988.9|5982.9|5988.9|5982.9|5985.1|5979.1|3
1623912180000|2021-06-17 06:43:00|5989|5983|5989|5983|5989|5983|5989|5983|0
1623912190000|2021-06-17 06:43:10|5989.9|5983.9|5988.9|5982.9|5990.3|5984.3|5988.7|5982.7|5
1623912200000|2021-06-17 06:43:20|5989.3|5983.3|5987.6|5981.6|5989.3|5983.3|5987.6|5981.6|6
1623912210000|2021-06-17 06:43:30|5987.2|5981.2|5987.2|5981.2|5987.2|5981.2|5987.2|5981.2|0
1623912230000|2021-06-17 06:43:50|5986.8|5980.8|5986.3|5980.3|5986.8|5980.8|5986.3|5980.3|4
1623912240000|2021-06-17 06:44:00|5985|5979|5985|5979|5985|5979|5985|5979|11
1623912250000|2021-06-17 06:44:10|5985.4|5979.4|5985.2|5979.2|5985.4|5979.4|5985.2|5979.2|3
1623912260000|2021-06-17 06:44:20|5985.4|5979.4|5982.3|5976.3|5985.4|5979.4|5982.3|5976.3|9
1623912270000|2021-06-17 06:44:30|5981.8|5975.8|5983.7|5977.7|5983.7|5977.7|5981.8|5975.8|0
1623912280000|2021-06-17 06:44:40|5983.2|5977.2|5984.2|5978.2|5984.2|5978.2|5983.2|5977.2|0
1623912290000|2021-06-17 06:44:50|5984.9|5978.9|5985.4|5979.4|5985.4|5979.4|5984.5|5978.5|3
1623912300000|2021-06-17 06:45:00|5985.5|5979.5|5989.4|5983.4|5989.4|5983.4|5985.5|5979.5|5
1623912310000|2021-06-17 06:45:10|5989.3|5983.3|5991.3|5985.3|5991.3|5985.3|5987.8|5981.8|3
1623912330000|2021-06-17 06:45:30|5991.2|5985.2|5990.7|5984.7|5991.2|5985.2|5990.7|5984.7|0
1623912350000|2021-06-17 06:45:50|5990.2|5984.2|5990.2|5984.2|5990.2|5984.2|5989.7|5983.7|0
1623912380000|2021-06-17 06:46:20|5989.9|5983.9|5990.6|5984.6|5991.1|5985.1|5989.9|5983.9|2
1623912400000|2021-06-17 06:46:40|5990.3|5984.3|5990.1|5984.1|5990.3|5984.3|5990.1|5984.1|1
1623912430000|2021-06-17 06:47:10|5990.2|5984.2|5995.4|5989.4|5995.4|5989.4|5990.2|5984.2|8
1623912450000|2021-06-17 06:47:30|5996.2|5990.2|5996.8|5990.8|5996.8|5990.8|5996.2|5990.2|0
1623912460000|2021-06-17 06:47:40|5996.7|5990.7|5996.2|5990.2|5998.2|5992.2|5996.2|5990.2|4
1623912470000|2021-06-17 06:47:50|||||||||1
1623912480000|2021-06-17 06:48:00|5997.2|5991.2|5998.5|5992.5|5998.6|5992.6|5997.2|5991.2|2
1623912490000|2021-06-17 06:48:10|5999.4|5993.4|6000.4|5994.4|6000.4|5994.4|5999.4|5993.4|0
1623912500000|2021-06-17 06:48:20|6000.5|5994.5|5999.9|5993.9|6001.9|5995.9|5999.9|5993.9|1
1623912510000|2021-06-17 06:48:30|5999.5|5993.5|5999.5|5993.5|5999.5|5993.5|5999.5|5993.5|0
1623912520000|2021-06-17 06:48:40|5999.9|5993.9|5999.4|5993.4|5999.9|5993.9|5999.3|5993.3|0
1623912530000|2021-06-17 06:48:50|5999.9|5993.9|5999.8|5993.8|5999.9|5993.9|5999.8|5993.8|0
1623912540000|2021-06-17 06:49:00|5999.7|5993.7|5996|5990|5999.7|5993.7|5995.6|5989.6|3
1623912550000|2021-06-17 06:49:10|5995.4|5989.4|5994.2|5988.2|5995.8|5989.8|5994.2|5988.2|7
1623912560000|2021-06-17 06:49:20|5994.7|5988.7|5994.9|5988.9|5995.4|5989.4|5994.7|5988.7|10
1623912570000|2021-06-17 06:49:30|5994.4|5988.4|5994.4|5988.4|5994.4|5988.4|5994.4|5988.4|0
1623912580000|2021-06-17 06:49:40|5991.7|5985.7|5991.2|5985.2|5991.8|5985.8|5990.7|5984.7|9
1623912600000|2021-06-17 06:50:00|5990.2|5984.2|5985.1|5979.1|5990.6|5984.6|5985.1|5979.1|12
1623912610000|2021-06-17 06:50:10|5984.7|5978.7|5986.9|5980.9|5986.9|5980.9|5984.7|5978.7|4
1623912620000|2021-06-17 06:50:20|5987.7|5981.7|5987.7|5981.7|5987.7|5981.7|5987.7|5981.7|0
1623912630000|2021-06-17 06:50:30|5986.9|5980.9|5984.3|5978.3|5986.9|5980.9|5984.3|5978.3|3
1623912640000|2021-06-17 06:50:40|5982.9|5976.9|5982.3|5976.3|5982.9|5976.9|5982.3|5976.3|3
1623912660000|2021-06-17 06:51:00|5982.2|5976.2|5981.8|5975.8|5982.2|5976.2|5981.8|5975.8|0
1623912670000|2021-06-17 06:51:10|5981|5975|5979.7|5973.7|5981|5975|5978.8|5972.8|3
1623912680000|2021-06-17 06:51:20|5980.1|5974.1|5977.9|5971.9|5980.1|5974.1|5977.9|5971.9|4
1623912690000|2021-06-17 06:51:30|5977.8|5971.8|5973.4|5967.4|5977.8|5971.8|5973.4|5967.4|13
1623912700000|2021-06-17 06:51:40|5973.8|5967.8|5976.4|5970.4|5976.4|5970.4|5972.4|5966.4|5
1623912710000|2021-06-17 06:51:50|5975.9|5969.9|5974.8|5968.8|5978.8|5969.9|5974.8|5968.3|6
1623912720000|2021-06-17 06:52:00|5974.4|5968.4|5978|5972|5978|5972|5973.5|5967.5|15
1623912730000|2021-06-17 06:52:10|5978.4|5972.4|5978.5|5972.5|5978.7|5972.7|5978.4|5972.4|1
1623912740000|2021-06-17 06:52:20|5978.9|5972.9|5978.9|5972.9|5978.9|5972.9|5978.9|5972.9|1
1623912750000|2021-06-17 06:52:30|5978.5|5972.5|5979|5973|5979|5973|5977.9|5971.9|6
1623912760000|2021-06-17 06:52:40|5979.4|5973.4|5979.4|5973.4|5979.4|5973.4|5979.4|5973.4|0
1623912770000|2021-06-17 06:52:50|5982|5976|5983|5977|5985|5979|5982|5976|13
1623912780000|2021-06-17 06:53:00|5982.9|5976.9|5983.6|5977.6|5983.8|5977.8|5982.3|5976.3|1
1623912790000|2021-06-17 06:53:10|5982|5976|5982|5976|5982|5976|5982|5976|0
1623912810000|2021-06-17 06:53:30|5981.4|5975.4|5981.6|5975.6|5981.6|5975.6|5981.4|5975.4|1
1623912820000|2021-06-17 06:53:40|5982.8|5976.8|5981.7|5975.7|5982.8|5976.8|5981.7|5975.7|2
1623912830000|2021-06-17 06:53:50|5982.8|5972.8|5978.1|5972.1|5982.8|5972.8|5978.1|5968.8|2
1623912840000|2021-06-17 06:54:00|5979.6|5969.6|5976.7|5970.7|5979.6|5970.7|5976.7|5968.8|0
1623912850000|2021-06-17 06:54:10|5975.4|5969.4|5975.6|5969.6|5976.8|5970.8|5975.3|5969.3|4
1623912860000|2021-06-17 06:54:20|5976.8|5970.8|5975.8|5969.8|5976.8|5970.8|5975.8|5969.8|2
1623912870000|2021-06-17 06:54:30|5976.1|5970.1|5976.8|5970.8|5977.3|5971.3|5976|5970|4
1623912890000|2021-06-17 06:54:50|5976.3|5970.3|5976.3|5970.3|5976.3|5970.3|5975.9|5969.9|4
1623912900000|2021-06-17 06:55:00|5975.9|5969.9|5975.9|5969.9|5975.9|5969.9|5975.9|5969.9|7
1623912910000|2021-06-17 06:55:10|5977.4|5971.4|5976.8|5970.8|5977.8|5971.8|5976.7|5970.7|1
1623912930000|2021-06-17 06:55:30|5976.7|5970.7|5976.3|5970.3|5976.7|5970.7|5975.9|5969.9|3
1623912950000|2021-06-17 06:55:50|5976.7|5970.7|5981.8|5975.8|5981.9|5975.9|5976.7|5970.7|5
1623912960000|2021-06-17 06:56:00|5982.3|5976.3|5980.3|5974.3|5982.4|5976.4|5980.3|5974.3|5
1623912970000|2021-06-17 06:56:10|5981.6|5975.6|5981.8|5975.8|5981.8|5975.8|5981.6|5975.6|1
1623913000000|2021-06-17 06:56:40|5981.7|5975.7|5980.3|5974.3|5981.7|5975.7|5980.3|5974.3|0
1623913020000|2021-06-17 06:57:00|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|0
1623913030000|2021-06-17 06:57:10|5980.9|5974.9|5981.7|5975.7|5981.7|5975.7|5980.9|5974.9|1
1623913050000|2021-06-17 06:57:30|5981.2|5975.2|5981.2|5975.2|5981.2|5975.2|5981.2|5975.2|0
1623913080000|2021-06-17 06:58:00|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|0
1623913090000|2021-06-17 06:58:10|5981.2|5975.2|5981.2|5975.2|5981.2|5975.2|5981.2|5975.2|1
1623913100000|2021-06-17 06:58:20|||||||||1
1623913110000|2021-06-17 06:58:30|5980|5974|5981.3|5975.3|5981.3|5975.3|5980|5974|0
1623913130000|2021-06-17 06:58:50|5983.4|5977.4|5981.8|5975.8|5983.4|5977.4|5981.8|5975.8|10
1623913140000|2021-06-17 06:59:00|5981.9|5975.9|5982.3|5976.3|5982.3|5976.3|5981.8|5975.8|0
1623913160000|2021-06-17 06:59:20|5982.4|5976.4|5982.8|5976.8|5982.8|5976.8|5982.4|5976.4|0
1623913170000|2021-06-17 06:59:30|5986.3|5980.3|5986.3|5980.3|5986.3|5980.3|5986.3|5980.3|2
1623913180000|2021-06-17 06:59:40|5985.8|5979.8|5985.8|5979.8|5985.8|5979.8|5985.8|5979.8|1
1623913200000|2021-06-17 07:00:00|5985.3|5979.3|5985.3|5979.3|5985.3|5979.3|5985.3|5979.3|0
1623913210000|2021-06-17 07:00:10|5985.8|5979.8|5985.9|5979.9|5985.9|5979.9|5985.8|5979.8|2
1623913220000|2021-06-17 07:00:20|5988.9|5982.9|5989.5|5983.5|5989.5|5983.5|5988.9|5982.9|1
1623913230000|2021-06-17 07:00:30|5989.9|5983.9|5989.9|5983.9|5989.9|5983.9|5989.9|5983.9|0
1623913240000|2021-06-17 07:00:40|5989.5|5983.5|5989.9|5983.9|5989.9|5983.9|5989.5|5983.5|0
1623913260000|2021-06-17 07:01:00|5990.4|5984.4|5990.4|5984.4|5990.4|5984.4|5990.4|5984.4|0
1623913270000|2021-06-17 07:01:10|5988.8|5982.8|5987.8|5981.8|5988.8|5982.8|5987.8|5981.8|7
1623913330000|2021-06-17 07:02:10|5988.4|5982.4|5988.9|5982.9|5988.9|5982.9|5988.4|5982.4|1
1623913340000|2021-06-17 07:02:20|5989.4|5983.4|5989|5983|5989.5|5983.5|5989|5983|1
1623913370000|2021-06-17 07:02:50|5989.8|5983.8|5989.8|5983.8|5989.8|5983.8|5989.8|5983.8|0
1623913380000|2021-06-17 07:03:00|5989.4|5983.4|5988.3|5982.3|5989.4|5983.4|5988.3|5982.3|0
1623913390000|2021-06-17 07:03:10|5989.1|5983.1|5989.5|5983.5|5989.5|5983.5|5989.1|5983.1|7
1623913430000|2021-06-17 07:03:50|5989.4|5983.4|5986|5980|5989.4|5983.4|5986|5980|1
1623913440000|2021-06-17 07:04:00|5985.9|5979.9|5985.9|5979.9|5985.9|5979.9|5985.9|5979.9|0
1623913450000|2021-06-17 07:04:10|5985.4|5979.4|5984.9|5978.9|5985.4|5979.4|5984.9|5978.9|1
1623913460000|2021-06-17 07:04:20|5983.9|5977.9|5983.8|5977.8|5984.9|5978.9|5983.8|5977.8|2
1623913470000|2021-06-17 07:04:30|5983.4|5977.4|5982.9|5976.9|5983.8|5977.8|5982.9|5976.9|0
1623913490000|2021-06-17 07:04:50|5982.7|5976.7|5982.3|5976.3|5982.7|5976.7|5982.3|5976.3|3
1623913500000|2021-06-17 07:05:00|5983.3|5977.3|5984.3|5978.3|5984.3|5978.3|5983.3|5977.3|4
1623913510000|2021-06-17 07:05:10|5984.2|5978.2|5984.1|5978.1|5984.7|5978.7|5984.1|5978.1|4
1623913520000|2021-06-17 07:05:20|5983.7|5977.7|5984.1|5978.1|5984.1|5978.1|5983.7|5977.7|0
1623913530000|2021-06-17 07:05:30|5983.7|5977.7|5982.3|5976.3|5983.7|5977.7|5982.3|5976.3|1
1623913540000|2021-06-17 07:05:40|5981.9|5975.9|5981.4|5975.4|5981.9|5975.9|5981.4|5975.4|2
1623913550000|2021-06-17 07:05:50|5981.6|5975.6|5981.6|5975.6|5981.6|5975.6|5981.6|5975.6|0
1623913560000|2021-06-17 07:06:00|5981.4|5975.4|5978.3|5972.3|5981.4|5975.4|5978.3|5972.3|12
1623913570000|2021-06-17 07:06:10|5978.7|5972.7|5980.2|5974.2|5980.2|5974.2|5978.7|5972.7|1
1623913580000|2021-06-17 07:06:20|5980.5|5974.5|5983.2|5977.2|5983.2|5977.2|5980.5|5974.5|4
1623913590000|2021-06-17 07:06:30|5983.8|5977.8|5983.7|5977.7|5983.8|5977.8|5983.7|5977.7|2
1623913600000|2021-06-17 07:06:40|5983.3|5977.3|5982.2|5976.2|5983.3|5977.3|5982.2|5976.2|0
1623913620000|2021-06-17 07:07:00|5981.8|5975.8|5980.2|5974.2|5982.4|5976.4|5980.2|5974.2|1
1623913630000|2021-06-17 07:07:10|5980.7|5974.7|5980.2|5974.2|5980.7|5974.7|5980.2|5974.2|0
1623913650000|2021-06-17 07:07:30|5979.8|5973.8|5979.8|5973.8|5979.8|5973.8|5979.8|5973.8|0
1623913660000|2021-06-17 07:07:40|5979.4|5973.4|5978.8|5972.8|5979.4|5973.4|5978.3|5972.3|4
1623913670000|2021-06-17 07:07:50|5979.2|5973.2|5973.8|5967.8|5979.2|5973.2|5973.8|5967.8|13
1623913680000|2021-06-17 07:08:00|5973.5|5967.5|5971.8|5965.8|5973.5|5967.5|5970.2|5964.2|7
1623913690000|2021-06-17 07:08:10|5970.4|5964.4|5971.3|5965.3|5971.3|5965.3|5970.4|5964.4|3
1623913700000|2021-06-17 07:08:20|||||||||1
1623913710000|2021-06-17 07:08:30|5971.8|5965.8|5971.8|5965.8|5971.8|5965.8|5971.8|5965.8|2
1623913720000|2021-06-17 07:08:40|5971.9|5965.9|5971.8|5965.8|5971.9|5965.9|5971.8|5965.8|1
1623913730000|2021-06-17 07:08:50|5974.8|5968.8|5974.8|5968.8|5974.8|5968.8|5974.8|5968.8|3
1623913740000|2021-06-17 07:09:00|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|5974.1|5968.1|1
1623913750000|2021-06-17 07:09:10|5973.9|5967.9|5974.4|5968.4|5974.4|5968.4|5973.9|5967.9|0
1623913760000|2021-06-17 07:09:20|5974.5|5968.5|5974.5|5968.5|5974.5|5968.5|5974.5|5968.5|1
1623913770000|2021-06-17 07:09:30|5974.9|5968.9|5974.8|5968.8|5974.9|5968.9|5974.8|5968.8|0
1623913790000|2021-06-17 07:09:50|5974.9|5968.9|5975.1|5969.1|5976.3|5970.3|5974.9|5968.9|12
1623913800000|2021-06-17 07:10:00|5974.3|5968.3|5974.1|5968.1|5974.3|5968.3|5974.1|5968.1|6
1623913810000|2021-06-17 07:10:10|5973.6|5967.6|5975.2|5969.2|5975.7|5969.7|5971.8|5965.8|3
1623913820000|2021-06-17 07:10:20|5975.4|5969.4|5974.2|5968.2|5975.7|5969.7|5971.9|5965.9|3
1623913830000|2021-06-17 07:10:30|5973.7|5967.7|5972.5|5966.5|5974.9|5968.9|5972.3|5966.3|21
1623913840000|2021-06-17 07:10:40|5973.8|5967.8|5972.9|5966.9|5974.7|5968.7|5972.9|5966.9|4
1623913850000|2021-06-17 07:10:50|5973.3|5967.3|5971.4|5965.4|5973.3|5967.3|5971.4|5965.4|4
1623913860000|2021-06-17 07:11:00|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|12
1623913870000|2021-06-17 07:11:10|5971.8|5965.8|5971.5|5965.5|5971.8|5965.8|5970.9|5964.9|3
1623913880000|2021-06-17 07:11:20|5972.3|5966.3|5973.9|5967.9|5973.9|5967.9|5972.3|5966.3|3
1623913890000|2021-06-17 07:11:30|5974|5968|5976.4|5970.4|5976.4|5970.4|5974|5968|5
1623913900000|2021-06-17 07:11:40|5976.5|5970.5|5976.9|5970.9|5977|5971|5976.5|5970.5|1
1623913910000|2021-06-17 07:11:50|5977|5971|5981.2|5975.2|5981.2|5975.2|5975.4|5969.4|11
1623913920000|2021-06-17 07:12:00|5978.9|5972.9|5976.9|5970.9|5978.9|5972.9|5976.9|5970.9|5
1623913930000|2021-06-17 07:12:10|5980.4|5974.4|5981.9|5975.9|5981.9|5975.9|5980.4|5974.4|6
1623913940000|2021-06-17 07:12:20|5981.4|5975.4|5980.3|5974.3|5981.4|5975.4|5980.3|5974.3|6
1623913950000|2021-06-17 07:12:30|5980.1|5974.1|5979.9|5973.9|5980.1|5974.1|5979.9|5973.9|0
1623913970000|2021-06-17 07:12:50|5980|5974|5979.4|5973.4|5980.4|5974.4|5979.4|5973.4|2
1623913980000|2021-06-17 07:13:00|5979.8|5973.8|5979.9|5973.9|5980.4|5974.4|5979.8|5973.8|2
1623913990000|2021-06-17 07:13:10|5980.4|5974.4|5981|5975|5981.1|5975.1|5980.4|5974.4|0
1623914000000|2021-06-17 07:13:20|5980.9|5974.9|5980.5|5974.5|5980.9|5974.9|5980.5|5974.5|1
1623914010000|2021-06-17 07:13:30|5980.4|5974.4|5979.9|5973.9|5980.4|5974.4|5979.5|5973.5|1
1623914020000|2021-06-17 07:13:40|5979.5|5973.5|5980.9|5974.9|5980.9|5974.9|5979.5|5973.5|1
1623914030000|2021-06-17 07:13:50|5981.8|5975.8|5981.8|5975.8|5981.8|5975.8|5981.8|5975.8|0
1623914050000|2021-06-17 07:14:10|5982.5|5976.5|5981.9|5975.9|5982.5|5976.5|5981.9|5975.9|2
1623914060000|2021-06-17 07:14:20|5981.4|5975.4|5981.3|5975.3|5981.4|5975.4|5980.9|5974.9|1
1623914070000|2021-06-17 07:14:30|5981.4|5975.4|5981.3|5975.3|5981.4|5975.4|5981.3|5975.3|0
1623914080000|2021-06-17 07:14:40|5981.1|5975.1|5980.9|5974.9|5981.1|5975.1|5980.9|5974.9|1
1623914100000|2021-06-17 07:15:00|5981.4|5975.4|5980.9|5974.9|5981.4|5975.4|5980.9|5974.9|1
1623914110000|2021-06-17 07:15:10|5981.2|5975.2|5981.2|5975.2|5981.2|5975.2|5981.2|5975.2|0
1623914120000|2021-06-17 07:15:20|5981.1|5975.1|5980.7|5974.7|5981.1|5975.1|5980.7|5974.7|0
1623914130000|2021-06-17 07:15:30|5980.4|5974.4|5980.4|5974.4|5980.4|5974.4|5980.4|5974.4|0
1623914140000|2021-06-17 07:15:40|5980.5|5974.5|5980.2|5974.2|5980.7|5974.7|5980.2|5974.2|0
1623914150000|2021-06-17 07:15:50|5980.1|5974.1|5979.1|5973.1|5980.1|5974.1|5979.1|5973.1|0
1623914160000|2021-06-17 07:16:00|5979|5973|5979.1|5973.1|5979.1|5973.1|5979|5973|2
1623914170000|2021-06-17 07:16:10|5979|5973|5978.9|5972.9|5979.5|5973.5|5978.4|5972.4|7
1623914180000|2021-06-17 07:16:20|5979.2|5973.2|5979.4|5973.4|5979.6|5973.6|5979.1|5973.1|3
1623914190000|2021-06-17 07:16:30|5979.2|5973.2|5980.4|5974.4|5980.4|5974.4|5978.9|5972.9|9
1623914210000|2021-06-17 07:16:50|5980.5|5974.5|5981.4|5975.4|5981.4|5975.4|5980.5|5974.5|1
1623914220000|2021-06-17 07:17:00|5981.5|5975.5|5982|5976|5982|5976|5981.5|5975.5|0
1623914230000|2021-06-17 07:17:10|5981.6|5975.6|5981.6|5975.6|5981.6|5975.6|5981.6|5975.6|0
1623914240000|2021-06-17 07:17:20|5981.3|5975.3|5980.5|5974.5|5981.3|5975.3|5980.5|5974.5|3
1623914250000|2021-06-17 07:17:30|||||||||2
1623914260000|2021-06-17 07:17:40|5981.5|5975.5|5981.1|5975.1|5981.5|5975.5|5981|5975|9
1623914270000|2021-06-17 07:17:50|5981.5|5975.5|5981.5|5975.5|5981.5|5975.5|5981.5|5975.5|5
1623914280000|2021-06-17 07:18:00|5980.8|5974.8|5979.5|5973.5|5980.8|5974.8|5979.1|5973.1|4
1623914290000|2021-06-17 07:18:10|||||||||1
1623914300000|2021-06-17 07:18:20|5979.1|5973.1|5979.5|5973.5|5979.5|5973.5|5979.1|5973.1|1
1623914310000|2021-06-17 07:18:30|5979.6|5973.6|5980.2|5974.2|5980.2|5974.2|5979.6|5973.6|5
1623914320000|2021-06-17 07:18:40|||||||||1
1623914330000|2021-06-17 07:18:50|||||||||3
1623914370000|2021-06-17 07:19:30|5979.8|5973.8|5979.8|5973.8|5980.2|5974.2|5979.7|5973.7|1
1623914390000|2021-06-17 07:19:50|5981|5975|5980.9|5974.9|5981|5975|5980.9|5974.9|2
1623914400000|2021-06-17 07:20:00|5981|5975|5981.5|5975.5|5981.5|5975.5|5981|5975|2
1623914410000|2021-06-17 07:20:10|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|0
1623914420000|2021-06-17 07:20:20|5981.2|5975.2|5981.4|5975.4|5981.9|5975.9|5981.2|5975.2|6
1623914430000|2021-06-17 07:20:30|5981.5|5975.5|5981.9|5975.9|5983.2|5977.2|5981.4|5975.4|4
1623914440000|2021-06-17 07:20:40|5981.4|5975.4|5981.4|5975.4|5981.4|5975.4|5981.4|5975.4|2
1623914450000|2021-06-17 07:20:50|5981.3|5975.3|5982.9|5976.9|5982.9|5976.9|5981.3|5975.3|4
1623914460000|2021-06-17 07:21:00|5983|5977|5984.2|5978.2|5984.2|5978.2|5983|5977|9
1623914480000|2021-06-17 07:21:20|5983.4|5977.4|5983|5977|5983.4|5977.4|5983|5977|0
1623914500000|2021-06-17 07:21:40|5982.5|5976.5|5980.5|5974.5|5982.5|5976.5|5980.5|5974.5|1
1623914510000|2021-06-17 07:21:50|5980.4|5974.4|5979.9|5973.9|5980.4|5974.4|5979.9|5973.9|1
1623914520000|2021-06-17 07:22:00|5980|5974|5980.3|5974.3|5980.4|5974.4|5980|5974|3
1623914560000|2021-06-17 07:22:40|5980|5974|5980|5974|5980|5974|5980|5974|5
1623914580000|2021-06-17 07:23:00|5979.6|5973.6|5979.6|5973.6|5980|5974|5979.5|5973.5|1
1623914590000|2021-06-17 07:23:10|5980|5974|5979.4|5973.4|5980|5974|5979.4|5973.4|1
1623914600000|2021-06-17 07:23:20|5979.3|5973.3|5979.2|5973.2|5979.3|5973.3|5979.2|5973.2|1
1623914610000|2021-06-17 07:23:30|||||||||1
1623914620000|2021-06-17 07:23:40|5979.5|5973.5|5979.3|5973.3|5979.5|5973.5|5979.3|5973.3|1
1623914630000|2021-06-17 07:23:50|5978.8|5972.8|5978.8|5972.8|5979.3|5973.3|5978.8|5972.8|7
1623914640000|2021-06-17 07:24:00|5979.1|5973.1|5978.6|5972.6|5979.2|5973.2|5978.6|5972.6|6
1623914650000|2021-06-17 07:24:10|5978.5|5972.5|5978.5|5972.5|5978.6|5972.6|5978.4|5972.4|7
1623914660000|2021-06-17 07:24:20|5978.9|5972.9|5979.2|5973.2|5979.2|5973.2|5978.5|5972.5|2
1623914680000|2021-06-17 07:24:40|5978.6|5972.6|5969.7|5963.7|5979.2|5973.2|5969.7|5963.7|15
1623914690000|2021-06-17 07:24:50|5970|5964|5966.5|5960.5|5970|5964|5966.4|5960.4|6
1623914700000|2021-06-17 07:25:00|5966|5960|5956.1|5950.1|5966|5960|5955.7|5949.7|35
1623914710000|2021-06-17 07:25:10|5955|5949|5958.3|5952.3|5958.8|5952.8|5955|5949|10
1623914720000|2021-06-17 07:25:20|5958.4|5952.4|5958.3|5952.3|5959.3|5953.3|5955.4|5949.4|7
1623914730000|2021-06-17 07:25:30|5958.2|5952.2|5957.4|5951.4|5958.2|5952.2|5957|5951|1
1623914740000|2021-06-17 07:25:40|5956.8|5950.8|5956|5950|5956.8|5950.8|5955.1|5949.1|3
1623914750000|2021-06-17 07:25:50|5955.9|5949.9|5955.1|5949.1|5956.9|5950.9|5955.1|5949.1|4
1623914760000|2021-06-17 07:26:00|5954.4|5948.4|5959.3|5953.3|5959.3|5953.3|5954.4|5948.4|5
1623914770000|2021-06-17 07:26:10|5959.6|5953.6|5962.8|5956.8|5963|5957|5959.6|5953.6|4
1623914780000|2021-06-17 07:26:20|5961.9|5955.9|5958|5952|5962.3|5956.3|5958|5952|4
1623914790000|2021-06-17 07:26:30|5957.9|5951.9|5956.8|5950.8|5957.9|5951.9|5956.8|5950.8|1
1623914810000|2021-06-17 07:26:50|5955.4|5949.4|5954.5|5948.5|5955.4|5949.4|5954.5|5948.5|0
1623914820000|2021-06-17 07:27:00|5950.5|5944.5|5942.4|5936.4|5950.6|5944.6|5942.3|5936.3|23
1623914830000|2021-06-17 07:27:10|5942.6|5936.6|5950|5944|5950|5944|5942.6|5936.6|7
1623914840000|2021-06-17 07:27:20|5950.4|5944.4|5953.6|5947.6|5954.1|5948.1|5950.4|5944.4|6
1623914850000|2021-06-17 07:27:30|5953.3|5947.3|5952.9|5946.9|5953.3|5947.3|5952.9|5946.9|2
1623914860000|2021-06-17 07:27:40|5953.3|5947.3|5952.9|5946.9|5953.3|5947.3|5952.9|5946.9|0
1623914870000|2021-06-17 07:27:50|||||||||1
1623914880000|2021-06-17 07:28:00|5953.4|5947.4|5953.4|5947.4|5953.4|5947.4|5953.4|5947.4|0
1623914890000|2021-06-17 07:28:10|5953.9|5947.9|5954.2|5948.2|5954.2|5948.2|5953.9|5947.9|8
1623914900000|2021-06-17 07:28:20|5953.2|5947.2|5949.4|5943.4|5953.2|5947.2|5949.4|5943.4|11
1623914910000|2021-06-17 07:28:30|5949|5943|5949.2|5943.2|5949.4|5943.4|5949|5943|2
1623914920000|2021-06-17 07:28:40|5949.8|5943.8|5949.3|5943.3|5952.6|5946.6|5949.3|5943.3|6
1623914930000|2021-06-17 07:28:50|5949.4|5943.4|5949.2|5943.2|5949.4|5943.4|5949.2|5943.2|2
1623914940000|2021-06-17 07:29:00|5948.4|5942.4|5950.6|5944.6|5950.7|5944.7|5948.4|5942.4|0
1623914960000|2021-06-17 07:29:20|5950.5|5944.5|5950.1|5944.1|5950.5|5944.5|5950.1|5944.1|0
1623914970000|2021-06-17 07:29:30|5950.2|5944.2|5949.7|5943.7|5950.6|5944.6|5949.7|5943.7|4
1623914980000|2021-06-17 07:29:40|5949.6|5943.6|5950|5944|5950|5944|5949.3|5943.3|1
1623914990000|2021-06-17 07:29:50|5949.9|5943.9|5947.9|5941.9|5949.9|5943.9|5947.8|5941.8|2
1623915000000|2021-06-17 07:30:00|5948.3|5942.3|5945.9|5939.9|5948.3|5942.3|5945.9|5939.9|3
1623915010000|2021-06-17 07:30:10|5945.8|5939.8|5940|5934|5945.8|5939.8|5940|5934|9
1623915020000|2021-06-17 07:30:20|5940.1|5934.1|5939.8|5933.8|5940.1|5934.1|5939.2|5933.2|8
1623915030000|2021-06-17 07:30:30|5939.7|5933.7|5940.9|5934.9|5940.9|5934.9|5938.8|5932.8|3
1623915040000|2021-06-17 07:30:40|5941|5935|5940.9|5934.9|5941.5|5935.5|5940.9|5934.9|0
1623915060000|2021-06-17 07:31:00|5941|5935|5942.5|5936.5|5942.5|5936.5|5941|5935|5
1623915070000|2021-06-17 07:31:10|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|5942.1|5936.1|0
1623915080000|2021-06-17 07:31:20|5938.9|5932.9|5939.8|5933.8|5940.2|5934.2|5938.9|5932.9|30
1623915090000|2021-06-17 07:31:30|5940.2|5934.2|5942|5936|5942.4|5936.4|5940.2|5934.2|2
1623915100000|2021-06-17 07:31:40|5941.3|5935.3|5940.8|5934.8|5941.8|5935.8|5940.7|5934.7|3
1623915110000|2021-06-17 07:31:50|5941.3|5935.3|5941.3|5935.3|5941.3|5935.3|5941.3|5935.3|2
1623915130000|2021-06-17 07:32:10|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|5941.7|5935.7|0
1623915140000|2021-06-17 07:32:20|5941.6|5935.6|5940.8|5934.8|5941.6|5935.6|5940.8|5934.8|0
1623915150000|2021-06-17 07:32:30|5940.9|5934.9|5943.2|5937.2|5943.2|5937.2|5940.9|5934.9|1
1623915160000|2021-06-17 07:32:40|5942.4|5936.4|5941.4|5935.4|5942.4|5936.4|5941.4|5935.4|1
1623915170000|2021-06-17 07:32:50|5942.1|5936.1|5940.7|5934.7|5942.3|5936.3|5940.7|5934.7|4
1623915180000|2021-06-17 07:33:00|5940.8|5934.8|5942.2|5936.2|5942.2|5936.2|5940.8|5934.8|1
1623915190000|2021-06-17 07:33:10|5941.8|5935.8|5940.8|5934.8|5941.8|5935.8|5940.8|5934.8|2
1623915200000|2021-06-17 07:33:20|5940.7|5934.7|5939.6|5933.6|5940.7|5934.7|5939.6|5933.6|6
1623915210000|2021-06-17 07:33:30|5938.4|5932.4|5937.8|5931.8|5938.4|5932.4|5937.8|5931.8|1
1623915220000|2021-06-17 07:33:40|5937.7|5931.7|5935.8|5929.8|5937.7|5931.7|5935.8|5929.8|5
1623915230000|2021-06-17 07:33:50|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|5936.2|5930.2|7
1623915240000|2021-06-17 07:34:00|5935.9|5929.9|5935|5929|5935.9|5929.9|5935|5929|6
1623915250000|2021-06-17 07:34:10|5935.4|5929.4|5934.5|5928.5|5935.4|5929.4|5934.5|5928.5|9
1623915260000|2021-06-17 07:34:20|5934.6|5928.6|5934.6|5928.6|5934.6|5928.6|5934.6|5928.6|2
1623915270000|2021-06-17 07:34:30|5935|5929|5935.4|5929.4|5935.4|5929.4|5933.9|5927.9|6
1623915280000|2021-06-17 07:34:40|5934.3|5928.3|5933.1|5927.1|5934.3|5928.3|5932|5926|7
1623915290000|2021-06-17 07:34:50|5933.2|5927.2|5927.1|5921.1|5933.2|5927.2|5927.1|5921.1|3
1623915300000|2021-06-17 07:35:00|5927.2|5921.2|5925.8|5919.8|5927.6|5921.6|5923.1|5917.1|40
1623915310000|2021-06-17 07:35:10|5925.4|5919.4|5925.8|5919.8|5925.8|5919.8|5925.4|5919.4|1
1623915320000|2021-06-17 07:35:20|5926.3|5920.3|5926.2|5920.2|5926.3|5920.3|5926.2|5920.2|2
1623915330000|2021-06-17 07:35:30|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|5925.8|5919.8|1
1623915340000|2021-06-17 07:35:40|5926.2|5920.2|5925.2|5919.2|5926.2|5920.2|5925.2|5919.2|3
1623915350000|2021-06-17 07:35:50|5924.7|5918.7|5924.6|5918.6|5924.7|5918.7|5924.6|5918.6|1
1623915360000|2021-06-17 07:36:00|5923.8|5917.8|5922.7|5916.7|5923.8|5917.8|5922.7|5916.7|2
1623915370000|2021-06-17 07:36:10|5922.5|5916.5|5922.3|5916.3|5922.5|5916.5|5921.8|5915.8|1
1623915380000|2021-06-17 07:36:20|5922.7|5916.7|5921.3|5915.3|5922.7|5916.7|5921.2|5915.2|1
1623915390000|2021-06-17 07:36:30|5921.7|5915.7|5921.7|5915.7|5921.7|5915.7|5921.3|5915.3|2
1623915400000|2021-06-17 07:36:40|5922.1|5916.1|5922.8|5916.8|5922.8|5916.8|5922.1|5916.1|5
1623915410000|2021-06-17 07:36:50|5923|5917|5923|5917|5923|5917|5922.8|5916.8|0
1623915420000|2021-06-17 07:37:00|5923.1|5917.1|5925.4|5919.4|5925.4|5919.4|5923.1|5917.1|14
1623915430000|2021-06-17 07:37:10|5925.9|5919.9|5925.1|5919.1|5925.9|5919.9|5925.1|5919.1|2
1623915440000|2021-06-17 07:37:20|5925|5919|5924.3|5918.3|5925|5919|5923.7|5917.7|0
1623915450000|2021-06-17 07:37:30|5925.2|5919.2|5925.7|5919.7|5925.7|5919.7|5925.2|5919.2|1
1623915460000|2021-06-17 07:37:40|5925.3|5919.3|5924.4|5918.4|5925.3|5919.3|5924|5918|1
1623915470000|2021-06-17 07:37:50|5923.5|5917.5|5923.6|5917.6|5924|5918|5922.7|5916.7|1
1623915480000|2021-06-17 07:38:00|5923.7|5917.7|5925.1|5919.1|5925.5|5919.5|5923.7|5917.7|1
1623915490000|2021-06-17 07:38:10|5925.9|5919.9|5925.6|5919.6|5925.9|5919.9|5925.1|5919.1|2
1623915500000|2021-06-17 07:38:20|5926|5920|5926|5920|5926|5920|5926|5920|9
1623915510000|2021-06-17 07:38:30|5926.1|5920.1|5925.4|5919.4|5926.1|5920.1|5925.4|5919.4|5
1623915530000|2021-06-17 07:38:50|5924.9|5918.9|5925|5919|5925|5919|5924.9|5918.9|0
1623915540000|2021-06-17 07:39:00|5924.4|5918.4|5924.6|5918.6|5925.8|5919.8|5924.4|5918.4|2
1623915550000|2021-06-17 07:39:10|5925.5|5919.5|5925.6|5919.6|5925.6|5919.6|5925.5|5919.5|3
1623915560000|2021-06-17 07:39:20|5926|5920|5926|5920|5926|5920|5926|5920|0
1623915570000|2021-06-17 07:39:30|5925.6|5919.6|5926|5920|5926|5920|5925.6|5919.6|0
1623915580000|2021-06-17 07:39:40|5925.2|5919.2|5925.6|5919.6|5926|5920|5925.2|5919.2|6
1623915590000|2021-06-17 07:39:50|5925.7|5919.7|5926|5920|5926.5|5920.5|5925.7|5919.7|4
1623915600000|2021-06-17 07:40:00|5925.9|5919.9|5926|5920|5926|5920|5924.8|5918.8|3
1623915610000|2021-06-17 07:40:10|5925.3|5919.3|5925.9|5919.9|5925.9|5919.9|5925.3|5919.3|1
1623915620000|2021-06-17 07:40:20|5926.3|5920.3|5926|5920|5926.3|5920.3|5926|5920|2
1623915640000|2021-06-17 07:40:40|5926.1|5920.1|5926.2|5920.2|5926.2|5920.2|5926.1|5920.1|0
1623915650000|2021-06-17 07:40:50|5926.6|5920.6|5926|5920|5926.6|5920.6|5925.9|5919.9|2
1623915660000|2021-06-17 07:41:00|5925.8|5919.8|5920.4|5914.4|5925.8|5919.8|5919.9|5913.9|15
1623915670000|2021-06-17 07:41:10|5920.7|5914.7|5919.8|5913.8|5920.7|5914.7|5919.7|5913.7|11
1623915680000|2021-06-17 07:41:20|5919.7|5913.7|5918.9|5912.9|5919.7|5913.7|5918.9|5912.9|11
1623915690000|2021-06-17 07:41:30|5918.3|5912.3|5917.4|5911.4|5918.3|5912.3|5917.4|5911.4|4
1623915700000|2021-06-17 07:41:40|5917|5911|5916.9|5910.9|5918|5912|5916.9|5910.9|10
1623915710000|2021-06-17 07:41:50|5916.1|5910.1|5915.7|5909.7|5916.2|5910.2|5915.6|5909.6|0
1623915720000|2021-06-17 07:42:00|5915.6|5909.6|5913.9|5907.9|5915.6|5909.6|5913.7|5907.7|3
1623915730000|2021-06-17 07:42:10|5913.5|5907.5|5907.1|5901.1|5916.1|5909.1|5907.1|5901.1|7
1623915740000|2021-06-17 07:42:20|5906.7|5900.7|5903.5|5897.5|5907.6|5901.6|5903.5|5897.5|13
1623915750000|2021-06-17 07:42:30|5904.2|5898.2|5904.6|5898.6|5906.2|5900.2|5904.2|5898.2|5
1623915760000|2021-06-17 07:42:40|5905.4|5899.4|5904.8|5898.8|5905.4|5899.4|5904.8|5898.8|2
1623915770000|2021-06-17 07:42:50|5904.5|5898.5|5904.3|5898.3|5904.9|5898.9|5904.3|5898.3|6
1623915780000|2021-06-17 07:43:00|5903.9|5897.9|5900.4|5894.4|5903.9|5897.9|5900.4|5894.4|62
1623915790000|2021-06-17 07:43:10|5900.2|5894.2|5887.2|5881.2|5900.2|5894.2|5887.2|5881.2|27
1623915800000|2021-06-17 07:43:20|5887.5|5881.5|5890|5884|5890|5884|5887.2|5881.2|25
1623915810000|2021-06-17 07:43:30|5890.9|5884.9|5893.7|5887.7|5894.1|5888.1|5890.9|5884.9|6
1623915820000|2021-06-17 07:43:40|5894.1|5888.1|5893.8|5887.8|5897.3|5891.3|5893.8|5887.8|13
1623915830000|2021-06-17 07:43:50|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|1
1623915840000|2021-06-17 07:44:00|5893.8|5887.8|5894.2|5888.2|5894.2|5888.2|5893.8|5887.8|1
1623915850000|2021-06-17 07:44:10|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|5894.7|5888.7|0
1623915860000|2021-06-17 07:44:20|5895.2|5889.2|5897.7|5891.7|5897.8|5891.8|5895.2|5889.2|8
1623915870000|2021-06-17 07:44:30|5897.3|5891.3|5897.5|5891.5|5898.5|5892.5|5897.3|5891.3|6
1623915880000|2021-06-17 07:44:40|5897.9|5891.9|5892.9|5882.9|5898.2|5892.2|5892.9|5882.9|22
1623915890000|2021-06-17 07:44:50|5892|5882|5891.5|5881.5|5895.7|5882.9|5891.5|5879.9|6
1623915900000|2021-06-17 07:45:00|5891.9|5881.9|5889.8|5883.8|5893.9|5885.1|5888|5878.9|9
1623915910000|2021-06-17 07:45:10|5889.9|5883.9|5888.2|5878.2|5889.9|5883.9|5886.9|5878.2|4
1623915920000|2021-06-17 07:45:20|5886.3|5880.3|5885.9|5879.9|5886.3|5880.3|5882.6|5876.6|0
1623915930000|2021-06-17 07:45:30|5885.5|5879.5|5882.2|5876.2|5885.5|5879.5|5882.1|5876.1|12
1623915940000|2021-06-17 07:45:40|5881.5|5875.5|5882.7|5876.7|5883.6|5877.6|5881.5|5875.5|11
1623915950000|2021-06-17 07:45:50|5882.6|5876.6|5881.3|5875.3|5883.1|5877.1|5881.3|5875.3|0
1623915960000|2021-06-17 07:46:00|5881.7|5875.7|5884.5|5878.5|5885.7|5879.7|5881.6|5875.6|9
1623915970000|2021-06-17 07:46:10|5884.4|5878.4|5883.5|5877.5|5885|5879|5883.5|5877.5|2
1623915980000|2021-06-17 07:46:20|5885.2|5879.2|5884|5878|5885.4|5879.4|5884|5878|4
1623915990000|2021-06-17 07:46:30|5882.4|5876.4|5888.1|5882.1|5888.1|5882.1|5882.4|5876.4|1
1623916000000|2021-06-17 07:46:40|5888|5882|5890.8|5884.8|5891.4|5885.4|5888|5882|2
1623916010000|2021-06-17 07:46:50|5891.8|5885.8|5889.7|5883.7|5895.2|5885.8|5888.2|5882.2|9
1623916020000|2021-06-17 07:47:00|5889.3|5883.3|5887.4|5881.4|5889.3|5883.3|5885.6|5879.6|7
1623916030000|2021-06-17 07:47:10|5889.3|5883.3|5887.4|5881.4|5889.3|5883.3|5886.9|5880.9|5
1623916040000|2021-06-17 07:47:20|5887.8|5881.8|5887.4|5881.4|5888.4|5882.4|5887.4|5881.4|2
1623916050000|2021-06-17 07:47:30|5887|5881|5884.5|5878.5|5887|5881|5883.7|5877.7|5
1623916060000|2021-06-17 07:47:40|5884.6|5878.6|5884.5|5878.5|5884.6|5878.6|5884.5|5878.5|0
1623916070000|2021-06-17 07:47:50|||||||||1
1623916080000|2021-06-17 07:48:00|5884.3|5878.3|5883.8|5877.8|5884.3|5878.3|5883.3|5877.3|1
1623916090000|2021-06-17 07:48:10|5884.5|5878.5|5886|5880|5886|5880|5884.5|5878.5|1
1623916100000|2021-06-17 07:48:20|5886.2|5880.2|5887.8|5881.8|5888.2|5882.2|5886.2|5880.2|8
1623916110000|2021-06-17 07:48:30|5887.5|5881.5|5886.2|5876.2|5887.6|5881.6|5883.5|5876.2|11
1623916120000|2021-06-17 07:48:40|5889.6|5883.6|5888.7|5882.7|5889.6|5883.6|5886.8|5880.8|9
1623916130000|2021-06-17 07:48:50|5888.6|5882.6|5890.2|5880.2|5890.2|5882.7|5887.5|5880.2|0
1623916140000|2021-06-17 07:49:00|5888.4|5882.4|5889.8|5883.8|5890.9|5884.9|5888.4|5882.4|1
1623916150000|2021-06-17 07:49:10|5890|5884|5887.9|5881.9|5891.2|5885.2|5887.3|5881.3|4
1623916160000|2021-06-17 07:49:20|5888|5882|5889.5|5883.5|5890.2|5884.2|5887.8|5881.8|1
1623916170000|2021-06-17 07:49:30|5889.9|5883.9|5890|5884|5890.5|5884|5889.9|5880.5|1
1623916180000|2021-06-17 07:49:40|5890.2|5884.2|5891|5885|5891|5885|5890|5884|1
1623916190000|2021-06-17 07:49:50|5891.4|5885.4|5892.3|5886.3|5892.3|5886.3|5890.7|5884.7|3
1623916200000|2021-06-17 07:50:00|5892.4|5886.4|5892.4|5886.4|5893.2|5887.2|5892.3|5886.3|4
1623916210000|2021-06-17 07:50:10|5892.3|5886.3|5892.5|5886.5|5893.4|5887.4|5892.3|5886.3|3
1623916220000|2021-06-17 07:50:20|5893.4|5887.4|5893.7|5887.7|5894.2|5888.2|5893.3|5887.3|1
1623916230000|2021-06-17 07:50:30|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|5894.2|5888.2|1
1623916240000|2021-06-17 07:50:40|5892.7|5886.7|5893|5887|5893|5887|5892.7|5886.7|3
1623916250000|2021-06-17 07:50:50|5892.7|5886.7|5892.3|5886.3|5892.7|5886.7|5892.3|5886.3|3
1623916260000|2021-06-17 07:51:00|5892.2|5886.2|5892.3|5886.3|5892.3|5886.3|5892.2|5886.2|0
1623916270000|2021-06-17 07:51:10|5892.9|5886.9|5893|5887|5893|5887|5892.9|5886.9|1
1623916280000|2021-06-17 07:51:20|5893.3|5887.3|5893|5887|5893.3|5887.3|5893|5887|6
1623916290000|2021-06-17 07:51:30|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|5892.5|5886.5|0
1623916310000|2021-06-17 07:51:50|5892.9|5886.9|5893.5|5887.5|5893.5|5887.5|5892.9|5886.9|1
1623916320000|2021-06-17 07:52:00|5894|5888|5894|5888|5894.5|5888.5|5893.5|5887.5|3
1623916330000|2021-06-17 07:52:10|5894.1|5888.1|5894|5888|5894.1|5888.1|5894|5888|2
1623916340000|2021-06-17 07:52:20|5894.5|5888.5|5894|5888|5894.5|5888.5|5894|5888|0
1623916350000|2021-06-17 07:52:30|5893.3|5887.3|5892.2|5886.2|5893.3|5887.3|5892.2|5886.2|2
1623916370000|2021-06-17 07:52:50|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|5892.7|5886.7|0
1623916380000|2021-06-17 07:53:00|5892.2|5886.2|5892.2|5886.2|5892.2|5886.2|5892.1|5886.1|0
1623916390000|2021-06-17 07:53:10|5891.8|5885.8|5891.9|5885.9|5891.9|5885.9|5891.8|5885.8|0
1623916400000|2021-06-17 07:53:20|5892.7|5886.7|5887.8|5881.8|5892.7|5886.7|5887.8|5881.8|7
1623916410000|2021-06-17 07:53:30|5887.4|5881.4|5886.8|5880.8|5887.4|5881.4|5886.7|5880.7|1
1623916420000|2021-06-17 07:53:40|5887.2|5881.2|5887.1|5881.1|5887.2|5881.2|5887.1|5881.1|0
1623916430000|2021-06-17 07:53:50|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|0
1623916440000|2021-06-17 07:54:00|5887.3|5881.3|5887.8|5881.8|5887.8|5881.8|5887.3|5881.3|0
1623916470000|2021-06-17 07:54:30|5888.5|5882.5|5888.5|5882.5|5888.5|5882.5|5888.5|5882.5|2
1623916490000|2021-06-17 07:54:50|5888.6|5882.6|5889|5883|5889|5883|5888.6|5882.6|0
1623916500000|2021-06-17 07:55:00|5888.4|5882.4|5888.9|5882.9|5888.9|5882.9|5888.4|5882.4|1
1623916520000|2021-06-17 07:55:20|5889.4|5883.4|5889.4|5883.4|5889.4|5883.4|5889.4|5883.4|0
1623916530000|2021-06-17 07:55:30|5889.5|5883.5|5890.4|5884.4|5891.7|5885.7|5889.5|5883.5|1
1623916540000|2021-06-17 07:55:40|5890.5|5884.5|5890.5|5884.5|5891.7|5885.7|5890.5|5884.5|4
1623916550000|2021-06-17 07:55:50|5890.4|5884.4|5890.6|5884.6|5890.6|5884.6|5890.4|5884.4|1
1623916560000|2021-06-17 07:56:00|5892.3|5886.3|5890.2|5884.2|5892.3|5886.3|5889.7|5883.7|6
1623916570000|2021-06-17 07:56:10|5890.6|5884.6|5890.2|5884.2|5890.6|5884.6|5890.2|5884.2|1
1623916580000|2021-06-17 07:56:20|5891.6|5885.6|5890.2|5884.2|5892.3|5886.3|5890.2|5884.2|0
1623916590000|2021-06-17 07:56:30|5892.4|5886.4|5890.1|5884.1|5892.4|5886.4|5890.1|5884.1|2
1623916600000|2021-06-17 07:56:40|||||||||1
1623916610000|2021-06-17 07:56:50|5903|5888|5907.7|5901.7|5907.7|5901.7|5898.5|5886|52
1623916620000|2021-06-17 07:57:00|5909.6|5903.6|5908|5902|5909.7|5903.7|5906.6|5900.6|11
1623916630000|2021-06-17 07:57:10|5907|5901|5906.5|5900.5|5907|5901|5906.5|5900.5|4
1623916640000|2021-06-17 07:57:20|5906.9|5900.9|5907.3|5901.3|5907.8|5901.8|5906.6|5900.6|0
1623916660000|2021-06-17 07:57:40|5907.5|5901.5|5907.5|5901.5|5907.5|5901.5|5907.5|5901.5|0
1623916670000|2021-06-17 07:57:50|5908|5902|5910|5904|5910|5904|5908|5902|1
1623916680000|2021-06-17 07:58:00|5913.5|5907.5|5916.4|5910.4|5916.4|5910.4|5913.5|5907.5|4
1623916690000|2021-06-17 07:58:10|5916.8|5910.8|5915.6|5909.6|5916.8|5910.8|5913.6|5907.6|0
1623916700000|2021-06-17 07:58:20|5914.7|5908.7|5917.1|5911.1|5917.1|5911.1|5914.7|5908.7|7
1623916710000|2021-06-17 07:58:30|5918.2|5912.2|5918.2|5912.2|5920|5914|5917.6|5911.6|11
1623916720000|2021-06-17 07:58:40|5919.1|5913.1|5919.2|5913.2|5919.2|5913.2|5919|5913|6
1623916740000|2021-06-17 07:59:00|5919.6|5913.6|5919.5|5913.5|5919.6|5913.6|5919.5|5913.5|8
1623916750000|2021-06-17 07:59:10|5919.3|5913.3|5915.1|5909.1|5919.3|5913.3|5915.1|5909.1|1
1623916760000|2021-06-17 07:59:20|5913.1|5907.1|5912.4|5906.4|5914|5908|5912.4|5906.4|6
1623916780000|2021-06-17 07:59:40|5912.6|5906.6|5903.1|5897.1|5912.6|5906.6|5903.1|5897.1|2
1623916790000|2021-06-17 07:59:50|5902.3|5896.3|5901.6|5895.6|5902.3|5896.3|5901.6|5895.6|2
1623916800000|2021-06-17 08:00:00|5902|5896|5903.1|5897.1|5903.3|5897.3|5902|5896|2
1623916810000|2021-06-17 08:00:10|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|5903.3|5897.3|2
1623916820000|2021-06-17 08:00:20|||||||||1
1623916830000|2021-06-17 08:00:30|5903.7|5897.7|5909|5903|5909|5903|5903.7|5897.7|10
1623916840000|2021-06-17 08:00:40|5909.1|5903.1|5910.6|5904.6|5910.6|5904.6|5909.1|5903.1|1
1623916850000|2021-06-17 08:00:50|5910.7|5904.7|5914.5|5908.5|5914.5|5908.5|5910.7|5904.7|2
1623916860000|2021-06-17 08:01:00|5914.9|5908.9|5913.7|5907.7|5915.6|5909.6|5913.6|5907.6|3
1623916870000|2021-06-17 08:01:10|5913.3|5907.3|5913.3|5907.3|5913.3|5907.3|5913.3|5907.3|0
1623916880000|2021-06-17 08:01:20|5913.4|5907.4|5916.1|5910.1|5916.1|5910.1|5913.4|5907.4|1
1623916890000|2021-06-17 08:01:30|5914.8|5908.8|5914.3|5908.3|5915.3|5909.3|5914.3|5908.3|2
1623916900000|2021-06-17 08:01:40|5914.5|5908.5|5916.3|5910.3|5916.3|5910.3|5914.5|5908.5|0
1623916910000|2021-06-17 08:01:50|5917.3|5911.3|5916.3|5910.3|5917.3|5911.3|5916.3|5910.3|4
1623916930000|2021-06-17 08:02:10|5916.2|5910.2|5915.8|5909.8|5916.2|5910.2|5915.8|5909.8|4
1623916940000|2021-06-17 08:02:20|5917|5911|5916.4|5910.4|5917|5911|5916.1|5910.1|3
1623916950000|2021-06-17 08:02:30|5916.9|5910.9|5918.3|5912.3|5918.3|5912.3|5916.9|5910.9|4
1623916960000|2021-06-17 08:02:40|5914.6|5908.6|5914.7|5908.7|5914.8|5908.8|5913.7|5907.7|60
1623916970000|2021-06-17 08:02:50|5914.8|5908.8|5914.8|5908.8|5914.8|5908.8|5914.8|5908.8|0
1623917000000|2021-06-17 08:03:20|5916.1|5910.1|5915.3|5909.3|5916.4|5910.4|5915.3|5909.3|1
1623917010000|2021-06-17 08:03:30|5915.7|5909.7|5918.7|5912.7|5919.1|5913.1|5915.7|5909.7|7
1623917020000|2021-06-17 08:03:40|5919.1|5913.1|5919.8|5913.8|5919.8|5913.8|5919.1|5913.1|0
1623917030000|2021-06-17 08:03:50|||||||||1
1623917050000|2021-06-17 08:04:10|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|5920.2|5914.2|0
1623917060000|2021-06-17 08:04:20|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|5920.7|5914.7|0
1623917070000|2021-06-17 08:04:30|5922.1|5916.1|5922.1|5916.1|5922.4|5916.4|5921.6|5915.6|3
1623917080000|2021-06-17 08:04:40|5922.2|5916.2|5923.1|5917.1|5923.1|5917.1|5922.2|5916.2|3
1623917090000|2021-06-17 08:04:50|5927.3|5921.3|5927|5921|5927.6|5921.6|5926.9|5920.9|9
1623917100000|2021-06-17 08:05:00|5926.9|5920.9|5927|5921|5927.4|5921.4|5926.2|5920.2|1
1623917110000|2021-06-17 08:05:10|5926.2|5920.2|5926.2|5920.2|5926.2|5920.2|5926.2|5920.2|0
1623917140000|2021-06-17 08:05:40|5926.7|5920.7|5927.5|5921.5|5927.5|5921.5|5926.7|5920.7|1
1623917150000|2021-06-17 08:05:50|5926.6|5920.6|5924.4|5918.4|5927.1|5921.1|5924.4|5918.4|4
1623917160000|2021-06-17 08:06:00|5924.5|5918.5|5923.9|5917.9|5924.5|5918.5|5923.9|5917.9|1
1623917170000|2021-06-17 08:06:10|5923.4|5917.4|5923.2|5917.2|5923.4|5917.4|5922.9|5916.9|1
1623917180000|2021-06-17 08:06:20|5922.8|5916.8|5920.4|5914.4|5923.1|5917.1|5920.4|5914.4|5
1623917190000|2021-06-17 08:06:30|5920.8|5914.8|5921.3|5915.3|5921.4|5915.4|5920.8|5914.8|0
1623917220000|2021-06-17 08:07:00|5921.2|5915.2|5920.2|5914.2|5921.4|5915.4|5919.7|5913.7|4
1623917230000|2021-06-17 08:07:10|5920.3|5914.3|5920.7|5914.7|5920.8|5914.8|5920.2|5914.2|1
1623917240000|2021-06-17 08:07:20|5920.8|5914.8|5923.2|5917.2|5923.7|5917.7|5920.8|5914.8|2
1623917250000|2021-06-17 08:07:30|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|0
1623917260000|2021-06-17 08:07:40|5922|5916|5921.7|5915.7|5923.2|5917.2|5921.7|5915.7|7
1623917270000|2021-06-17 08:07:50|5922.1|5916.1|5921.9|5915.9|5922.6|5916.6|5920.6|5914.6|4
1623917280000|2021-06-17 08:08:00|5922.3|5916.3|5914.8|5908.8|5923.3|5917.3|5914.8|5908.8|5
1623917290000|2021-06-17 08:08:10|5915.9|5909.9|5916.9|5910.9|5916.9|5910.9|5915.9|5909.9|2
1623917310000|2021-06-17 08:08:30|5917|5911|5917|5911|5917|5911|5917|5911|4
1623917320000|2021-06-17 08:08:40|5920.6|5914.6|5921.8|5915.8|5921.8|5915.8|5920.5|5914.5|1
1623917330000|2021-06-17 08:08:50|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|5922.2|5916.2|0
1623917340000|2021-06-17 08:09:00|5922.7|5916.7|5924.1|5918.1|5924.1|5918.1|5922.3|5916.3|2
1623917360000|2021-06-17 08:09:20|5923.7|5917.7|5921.3|5915.3|5923.7|5917.7|5920.8|5914.8|2
1623917370000|2021-06-17 08:09:30|5921.2|5915.2|5922.4|5916.4|5922.4|5916.4|5920.8|5914.8|3
1623917400000|2021-06-17 08:10:00|||||||||2
1623917410000|2021-06-17 08:10:10|5921.7|5915.7|5918.7|5912.7|5921.7|5915.7|5918.7|5912.7|3
1623917420000|2021-06-17 08:10:20|5918.5|5912.5|5918.7|5912.7|5918.7|5912.7|5918.5|5912.5|2
1623917430000|2021-06-17 08:10:30|5917.9|5911.9|5916.4|5910.4|5917.9|5911.9|5916.4|5910.4|0
1623917440000|2021-06-17 08:10:40|5915.8|5909.8|5916.9|5910.9|5917.2|5911.2|5915.8|5909.8|1
1623917460000|2021-06-17 08:11:00|5916.1|5910.1|5916.3|5910.3|5916.3|5910.3|5916.1|5910.1|0
1623917470000|2021-06-17 08:11:10|5915.7|5909.7|5915.6|5909.6|5915.8|5909.8|5915.6|5909.6|5
1623917480000|2021-06-17 08:11:20|5915.5|5909.5|5915.4|5909.4|5915.5|5909.5|5915.4|5909.4|0
1623917500000|2021-06-17 08:11:40|5915|5909|5915|5909|5915|5909|5915|5909|0
1623917510000|2021-06-17 08:11:50|5916|5910|5914.6|5908.6|5916|5910|5914.6|5908.6|0
1623917520000|2021-06-17 08:12:00|5915.5|5909.5|5915.4|5909.4|5915.5|5909.5|5915.4|5909.4|0
1623917530000|2021-06-17 08:12:10|5915|5909|5907.7|5901.7|5915|5909|5907.7|5901.7|12
1623917540000|2021-06-17 08:12:20|5908.1|5902.1|5903.8|5897.8|5909.1|5903.1|5903.8|5897.8|17
1623917550000|2021-06-17 08:12:30|5903.9|5897.9|5902.3|5896.3|5903.9|5897.9|5902.2|5896.2|1
1623917560000|2021-06-17 08:12:40|5901.7|5895.7|5901.6|5895.6|5902|5896|5901.2|5895.2|4
1623917570000|2021-06-17 08:12:50|5901.7|5895.7|5902.1|5896.1|5902.1|5896.1|5901.7|5895.7|0
1623917580000|2021-06-17 08:13:00|5902.5|5896.5|5903.5|5897.5|5903.6|5897.6|5902.5|5896.5|3
1623917590000|2021-06-17 08:13:10|5903.9|5897.9|5903.1|5897.1|5903.9|5897.9|5903.1|5897.1|0
1623917600000|2021-06-17 08:13:20|5902.3|5896.3|5901.7|5895.7|5902.3|5896.3|5901.7|5895.7|2
1623917620000|2021-06-17 08:13:40|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|0
1623917640000|2021-06-17 08:14:00|5902.2|5896.2|5902.3|5896.3|5902.3|5896.3|5902.2|5896.2|0
1623917650000|2021-06-17 08:14:10|5903.5|5897.5|5902.9|5896.9|5904|5898|5902.9|5896.9|1
1623917660000|2021-06-17 08:14:20|5901.5|5895.5|5901|5895|5901.5|5895.5|5901|5895|0
1623917670000|2021-06-17 08:14:30|5901.1|5895.1|5903.6|5897.6|5905.8|5897.6|5901|5895|2
1623917680000|2021-06-17 08:14:40|5903.2|5897.2|5906.7|5900.7|5906.7|5900.7|5903.2|5897.2|16
1623917690000|2021-06-17 08:14:50|5906.6|5900.6|5907.3|5897.3|5907.3|5900.6|5906.6|5897.3|0
1623917700000|2021-06-17 08:15:00|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|5905.5|5899.5|0
1623917710000|2021-06-17 08:15:10|5907.1|5901.1|5908.3|5902.3|5908.7|5902.7|5907.1|5901.1|5
1623917720000|2021-06-17 08:15:20|5908.8|5902.8|5908.8|5902.8|5908.8|5902.8|5908.8|5902.8|0
1623917730000|2021-06-17 08:15:30|5909.7|5903.7|5910.1|5904.1|5910.1|5904.1|5909.7|5903.7|1
1623917740000|2021-06-17 08:15:40|5911|5905|5912.4|5906.4|5912.5|5906.5|5911|5905|2
1623917750000|2021-06-17 08:15:50|5912.3|5906.3|5910.9|5904.9|5912.3|5906.3|5910.9|5904.9|0
1623917760000|2021-06-17 08:16:00|5911|5905|5911.1|5905.1|5911.1|5905.1|5911|5905|0
1623917770000|2021-06-17 08:16:10|5912.3|5906.3|5914.4|5908.4|5914.4|5908.4|5912.3|5906.3|3
1623917780000|2021-06-17 08:16:20|5914.2|5908.2|5903|5897|5914.2|5908.2|5900.9|5894.9|24
1623917790000|2021-06-17 08:16:30|5902.9|5896.9|5902.7|5896.7|5906.8|5897.1|5902.4|5896.4|2
1623917800000|2021-06-17 08:16:40|5901.7|5895.7|5900.5|5894.5|5901.7|5895.7|5900.5|5894.5|4
1623917820000|2021-06-17 08:17:00|5900.4|5894.4|5898.1|5892.1|5901.4|5895.4|5898.1|5892.1|4
1623917830000|2021-06-17 08:17:10|5895.6|5889.6|5895.2|5889.2|5895.6|5889.6|5894.7|5888.7|10
1623917840000|2021-06-17 08:17:20|5894.7|5888.7|5895.2|5889.2|5895.2|5889.2|5894.7|5888.7|1
1623917850000|2021-06-17 08:17:30|5895.1|5889.1|5893.7|5887.7|5895.1|5889.1|5893.7|5887.7|3
1623917860000|2021-06-17 08:17:40|5894.7|5888.7|5897.1|5891.1|5897.1|5891.1|5894.7|5888.7|7
1623917870000|2021-06-17 08:17:50|5897.9|5891.9|5897.1|5891.1|5897.9|5891.9|5897.1|5891.1|0
1623917880000|2021-06-17 08:18:00|5897|5891|5897.7|5891.7|5897.7|5891.7|5896.6|5890.6|1
1623917890000|2021-06-17 08:18:10|5901.2|5895.2|5905.4|5899.4|5905.4|5899.4|5901.2|5895.2|5
1623917900000|2021-06-17 08:18:20|5906.2|5900.2|5905.8|5895.8|5906.5|5900.2|5905.7|5895.7|14
1623917910000|2021-06-17 08:18:30|5906.2|5896.2|5906.2|5896.2|5906.2|5896.2|5906.2|5896.2|0
1623917920000|2021-06-17 08:18:40|5905.4|5895.4|5900.9|5894.9|5905.4|5895.4|5900.9|5894.9|0
1623917930000|2021-06-17 08:18:50|5900.7|5894.7|5900.4|5894.4|5900.7|5894.7|5900.4|5894.4|1
1623917940000|2021-06-17 08:19:00|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|0
1623917950000|2021-06-17 08:19:10|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|0
1623917960000|2021-06-17 08:19:20|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|5900.3|5894.3|0
1623918130000|2021-06-17 08:22:10|5902.2|5892.2|5903|5893|5903|5893|5902.2|5892.2|1
1623918140000|2021-06-17 08:22:20|5901.1|5895.1|5903.4|5893.4|5903.4|5895.5|5901.1|5893.4|0
1623918150000|2021-06-17 08:22:30|5903|5893|5903|5893|5903|5893|5903|5893|0
1623918170000|2021-06-17 08:22:50|5902.2|5892.2|5901|5891|5902.2|5892.2|5901|5891|0
1623918190000|2021-06-17 08:23:10|5899.8|5889.8|5901|5891|5901|5891|5899.8|5889.8|0
1623918210000|2021-06-17 08:23:30|5899.8|5889.8|5901|5891|5901|5891|5899.8|5889.8|0
1623918230000|2021-06-17 08:23:50|5897.5|5891.5|5900.2|5890.2|5900.2|5891.5|5897.5|5889.5|0
1623918240000|2021-06-17 08:24:00|5897.3|5891.3|5900.5|5890.5|5900.6|5891.3|5897.3|5889.5|1
1623918270000|2021-06-17 08:24:30|5900.6|5890.6|5900.6|5890.6|5900.6|5890.6|5900.6|5890.6|0
1623918340000|2021-06-17 08:25:40|5898.3|5888.3|5896.6|5890.6|5902.7|5890.8|5896.6|5887.7|5
1623918350000|2021-06-17 08:25:50|5899.6|5889.6|5899.9|5889.9|5899.9|5889.9|5898.7|5888.7|5
1623918360000|2021-06-17 08:26:00|5899.8|5884.8|5899.8|5884.8|5899.8|5884.8|5899.8|5884.8|11
1623918370000|2021-06-17 08:26:10|5897.9|5887.9|5900.7|5885.7|5901.9|5891.7|5897.7|5885.7|2
1623918380000|2021-06-17 08:26:20|5900.1|5885.1|5899.9|5893.9|5900.1|5893.9|5896.5|5884.5|22
1623918390000|2021-06-17 08:26:30|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|0
1623918400000|2021-06-17 08:26:40|5897.7|5891.7|5898.8|5892.8|5898.8|5892.8|5897.7|5891.7|3
1623918410000|2021-06-17 08:26:50|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|0
1623918420000|2021-06-17 08:27:00|5898.4|5888.4|5898.4|5888.4|5898.4|5888.4|5898.4|5888.4|1
1623918460000|2021-06-17 08:27:40|5898.3|5888.3|5898.3|5888.3|5898.7|5888.7|5898.3|5888.3|0
1623918480000|2021-06-17 08:28:00|5898.7|5888.7|5899.9|5884.9|5900.2|5888.7|5898.7|5884.9|0
1623918490000|2021-06-17 08:28:10|5898.3|5888.3|5897.2|5887.2|5900.8|5888.3|5897.2|5884.9|0
1623918500000|2021-06-17 08:28:20|5894.2|5888.2|5895.2|5889.2|5895.2|5889.2|5894.2|5888.2|16
1623918510000|2021-06-17 08:28:30|5897.9|5891.9|5895.9|5889.9|5897.9|5891.9|5895.9|5889.9|19
1623918520000|2021-06-17 08:28:40|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|5896.7|5890.7|0
1623918530000|2021-06-17 08:28:50|5898.6|5888.6|5884|5878|5898.6|5890.8|5884|5878|9
1623918540000|2021-06-17 08:29:00|5883.5|5877.5|5881.2|5875.2|5884.7|5877.5|5881.2|5874.7|6
1623918550000|2021-06-17 08:29:10|5881.3|5875.3|5881.8|5875.8|5882.2|5876.2|5881|5875|1
1623918560000|2021-06-17 08:29:20|5881.3|5875.3|5881.3|5875.3|5881.3|5875.3|5881.2|5875.2|0
1623918570000|2021-06-17 08:29:30|5881.2|5875.2|5873.8|5867.8|5881.3|5875.3|5873.8|5867.8|4
1623918580000|2021-06-17 08:29:40|5872.3|5866.3|5864.9|5858.9|5875.9|5868.1|5864.9|5858.9|30
1623918590000|2021-06-17 08:29:50|5863.5|5857.5|5871.3|5856.3|5871.6|5858.5|5863.5|5856.2|5
1623918600000|2021-06-17 08:30:00|5872.1|5857.1|5865.8|5859.8|5872.1|5864|5865.8|5857.1|7
1623918610000|2021-06-17 08:30:10|5867.1|5861.1|5867.1|5861.1|5867.1|5861.1|5867.1|5861.1|17
1623918620000|2021-06-17 08:30:20|5867.5|5861.5|5865.4|5859.4|5867.5|5861.5|5865.4|5859.4|0
1623918630000|2021-06-17 08:30:30|5865.3|5859.3|5872.2|5857.2|5875.3|5860.8|5865.3|5857.1|14
1623918640000|2021-06-17 08:30:40|5872.6|5857.6|5870.6|5860.6|5873|5860.6|5870.6|5857.6|0
1623918650000|2021-06-17 08:30:50|5871.1|5861.1|5871.5|5861.5|5871.5|5861.5|5871.1|5861.1|0
1623918660000|2021-06-17 08:31:00|5869.6|5863.6|5873.7|5863.7|5873.7|5863.7|5869.6|5863.1|2
1623918670000|2021-06-17 08:31:10|5871|5865|5871|5865|5871|5865|5871|5865|10
1623918680000|2021-06-17 08:31:20|5871.7|5865.7|5873.7|5867.7|5876.5|5867.7|5871.7|5864.7|3
1623918690000|2021-06-17 08:31:30|5873.5|5867.5|5873.5|5867.5|5873.5|5867.5|5873.5|5867.5|0
1623918700000|2021-06-17 08:31:40|5872.7|5866.7|5872.8|5866.8|5873.1|5867.1|5872.4|5866.4|4
1623918710000|2021-06-17 08:31:50|5872.4|5866.4|5872.8|5866.8|5872.8|5866.8|5872.4|5866.4|6
1623918720000|2021-06-17 08:32:00|5873.3|5867.3|5871.6|5865.6|5873.6|5867.6|5871.6|5865.6|4
1623918730000|2021-06-17 08:32:10|5871.1|5865.1|5871|5865|5871.1|5865.1|5871|5865|0
1623918740000|2021-06-17 08:32:20|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|0
1623918750000|2021-06-17 08:32:30|5871|5865|5871|5865|5871|5865|5871|5865|2
1623918760000|2021-06-17 08:32:40|5869.9|5863.9|5869.3|5863.3|5869.9|5863.9|5868.9|5862.9|4
1623918770000|2021-06-17 08:32:50|5869.7|5863.7|5869.8|5859.8|5869.8|5863.7|5868.4|5859.8|1
1623918780000|2021-06-17 08:33:00|5868.2|5862.2|5867.6|5861.6|5868.2|5862.2|5867.2|5861.2|1
1623918790000|2021-06-17 08:33:10|5866.8|5860.8|5867.2|5861.2|5867.2|5861.2|5866.8|5860.8|0
1623918800000|2021-06-17 08:33:20|5867.3|5861.3|5866.9|5860.9|5867.3|5861.3|5866.9|5860.9|0
1623918810000|2021-06-17 08:33:30|5867|5861|5867|5861|5867|5861|5867|5861|0
1623918850000|2021-06-17 08:34:10|5867.3|5861.3|5866.5|5856.5|5867.5|5861.3|5865|5856.5|3
1623918860000|2021-06-17 08:34:20|5865.2|5859.2|5863.8|5857.8|5866.7|5859.2|5863.8|5855.5|2
1623918870000|2021-06-17 08:34:30|5863.3|5857.3|5863.3|5857.3|5863.3|5857.3|5863.3|5857.3|0
1623918880000|2021-06-17 08:34:40|5863.4|5857.4|5866|5856|5869.4|5857.4|5863.4|5854.4|5
1623918890000|2021-06-17 08:34:50|5868.7|5853.7|5867|5857|5868.7|5857|5867|5853.7|0
1623918900000|2021-06-17 08:35:00|5864.7|5858.7|5863.8|5857.8|5868.7|5861|5863.7|5853.7|4
1623918910000|2021-06-17 08:35:10|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|5864.2|5858.2|0
1623918920000|2021-06-17 08:35:20|5863.8|5857.8|5863.8|5857.8|5863.8|5857.8|5863.8|5857.8|9
1623918940000|2021-06-17 08:35:40|5863.7|5857.7|5859.9|5853.9|5864|5858|5859.9|5853.9|3
1623918950000|2021-06-17 08:35:50|5859.4|5853.4|5859|5853|5859.4|5853.4|5859|5853|0
1623918960000|2021-06-17 08:36:00|5859.5|5853.5|5852.1|5846.1|5859.5|5853.5|5851.6|5845.6|20
1623918970000|2021-06-17 08:36:10|5851.7|5845.7|5851.5|5845.5|5851.7|5845.7|5851.3|5845.3|7
1623918980000|2021-06-17 08:36:20|5851|5845|5851.8|5845.8|5851.8|5845.8|5848.8|5842.8|5
1623918990000|2021-06-17 08:36:30|5852.4|5846.4|5851.7|5845.7|5852.4|5846.4|5851.7|5845.7|23
1623919000000|2021-06-17 08:36:40|5852.4|5846.4|5852.8|5842.8|5853.9|5846.4|5852|5842.8|6
1623919010000|2021-06-17 08:36:50|5850.9|5844.9|5850.9|5844.9|5850.9|5844.9|5850.9|5844.9|0
1623919020000|2021-06-17 08:37:00|5852.4|5846.4|5852.5|5846.5|5852.5|5846.5|5852.4|5846.4|0
1623919030000|2021-06-17 08:37:10|5852.9|5846.9|5853.4|5847.4|5853.4|5847.4|5852.9|5846.9|0
1623919040000|2021-06-17 08:37:20|5853.2|5847.2|5854|5848|5854|5848|5853|5847|5
1623919050000|2021-06-17 08:37:30|5855.8|5849.8|5855|5849|5856|5850|5855|5849|17
1623919060000|2021-06-17 08:37:40|5855.2|5849.2|5853.8|5847.8|5855.2|5849.2|5853.4|5847.4|6
1623919070000|2021-06-17 08:37:50|5855|5849|5855.1|5849.1|5855.1|5849.1|5854.7|5848.7|4
1623919080000|2021-06-17 08:38:00|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|5854.6|5848.6|29
1623919090000|2021-06-17 08:38:10|5855.2|5849.2|5854.6|5848.6|5855.2|5849.2|5854.6|5848.6|7
1623919100000|2021-06-17 08:38:20|||||||||1
1623919110000|2021-06-17 08:38:30|5854.5|5848.5|5854.7|5848.7|5854.7|5848.7|5854.5|5848.5|1
1623919120000|2021-06-17 08:38:40|5854.5|5848.5|5851.7|5845.7|5854.5|5848.5|5851.7|5845.7|4
1623919130000|2021-06-17 08:38:50|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|3
1623919140000|2021-06-17 08:39:00|5851.8|5845.8|5851.4|5845.4|5851.9|5845.9|5851.3|5845.3|8
1623919150000|2021-06-17 08:39:10|5850.9|5844.9|5851.1|5845.1|5851.1|5845.1|5850.6|5844.6|4
1623919160000|2021-06-17 08:39:20|5850.7|5844.7|5850.7|5844.7|5850.7|5844.7|5850.7|5844.7|0
1623919170000|2021-06-17 08:39:30|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|0
1623919190000|2021-06-17 08:39:50|5851.7|5845.7|5851.3|5845.3|5851.7|5845.7|5851.3|5845.3|2
1623919200000|2021-06-17 08:40:00|5851.2|5845.2|5850.6|5844.6|5851.3|5845.3|5850.6|5844.6|8
1623919240000|2021-06-17 08:40:40|5850.5|5844.5|5851.1|5845.1|5851.1|5845.1|5850.5|5844.5|4
1623919250000|2021-06-17 08:40:50|5851.2|5845.2|5851.3|5845.3|5851.3|5845.3|5851.2|5845.2|1
1623919260000|2021-06-17 08:41:00|5851.2|5845.2|5851.3|5845.3|5851.3|5845.3|5851.2|5845.2|2
1623919270000|2021-06-17 08:41:10|5851.8|5845.8|5851.8|5845.8|5852.2|5846.2|5851.7|5845.7|6
1623919280000|2021-06-17 08:41:20|5852|5846|5852|5846|5852.1|5846.1|5852|5846|1
1623919290000|2021-06-17 08:41:30|5851.8|5845.8|5852.4|5846.4|5852.4|5846.4|5851.8|5845.8|8
1623919300000|2021-06-17 08:41:40|5852.8|5846.8|5852.5|5846.5|5852.8|5846.8|5852.4|5846.4|1
1623919310000|2021-06-17 08:41:50|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|1
1623919320000|2021-06-17 08:42:00|5852.7|5846.7|5852.4|5846.4|5852.7|5846.7|5852.4|5846.4|1
1623919330000|2021-06-17 08:42:10|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|1
1623919350000|2021-06-17 08:42:30|5852.4|5846.4|5852.2|5846.2|5852.4|5846.4|5852.2|5846.2|0
1623919360000|2021-06-17 08:42:40|5852.4|5846.4|5851.5|5845.5|5852.4|5846.4|5851.4|5845.4|1
1623919370000|2021-06-17 08:42:50|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|0
1623919380000|2021-06-17 08:43:00|5851.5|5845.5|5851.1|5845.1|5851.5|5845.5|5851.1|5845.1|2
1623919390000|2021-06-17 08:43:10|5850.9|5844.9|5851.1|5845.1|5851.1|5845.1|5850.9|5844.9|1
1623919400000|2021-06-17 08:43:20|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|0
1623919430000|2021-06-17 08:43:50|5851.6|5845.6|5851.7|5845.7|5851.7|5845.7|5851.5|5845.5|1
1623919440000|2021-06-17 08:44:00|5852.1|5846.1|5851.6|5845.6|5852.1|5846.1|5851.6|5845.6|0
1623919450000|2021-06-17 08:44:10|5851.5|5845.5|5851|5845|5852|5846|5850.4|5844.4|12
1623919460000|2021-06-17 08:44:20|5850.9|5844.9|5850.6|5844.6|5850.9|5844.9|5850.6|5844.6|4
1623919490000|2021-06-17 08:44:50|5851.1|5845.1|5844.3|5838.3|5851.1|5845.1|5844.3|5838.3|3
1623919500000|2021-06-17 08:45:00|5844|5838|5844.7|5838.7|5845.2|5839.2|5843.2|5837.2|1
1623919510000|2021-06-17 08:45:10|5844.3|5838.3|5845.7|5839.7|5845.7|5839.7|5844.3|5838.3|1
1623919530000|2021-06-17 08:45:30|5845.5|5839.5|5843.5|5837.5|5845.5|5839.5|5843.5|5837.5|4
1623919540000|2021-06-17 08:45:40|5843.9|5837.9|5851.7|5841.7|5851.7|5844.1|5843.1|5837.1|7
1623919550000|2021-06-17 08:45:50|5851.6|5841.6|5851.4|5845.4|5852.3|5845.4|5850.9|5841.6|3
1623919560000|2021-06-17 08:46:00|5851.3|5845.3|5849.1|5843.1|5851.3|5845.3|5848.9|5842.9|5
1623919580000|2021-06-17 08:46:20|5851.6|5841.6|5851.3|5841.3|5854.3|5841.7|5851.3|5838.9|4
1623919590000|2021-06-17 08:46:30|5852.8|5846.8|5852.8|5846.8|5852.8|5846.8|5852.4|5846.4|7
1623919600000|2021-06-17 08:46:40|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|0
1623919610000|2021-06-17 08:46:50|5853.2|5847.2|5853.6|5847.6|5853.6|5847.6|5853.2|5847.2|10
1623919620000|2021-06-17 08:47:00|5851.4|5845.4|5850.6|5844.6|5851.4|5845.4|5850.6|5844.6|15
1623919630000|2021-06-17 08:47:10|5850.2|5844.2|5850.6|5844.6|5850.6|5844.6|5850.2|5844.2|0
1623919650000|2021-06-17 08:47:30|5850.2|5844.2|5851|5845|5851.1|5845.1|5850.2|5844.2|0
1623919660000|2021-06-17 08:47:40|5850.6|5844.6|5851.7|5845.7|5851.7|5845.7|5850.6|5844.6|3
1623919670000|2021-06-17 08:47:50|5851.6|5845.6|5850.3|5844.3|5851.9|5845.9|5850.3|5844.3|4
1623919680000|2021-06-17 08:48:00|5850.2|5844.2|5849.6|5843.6|5850.2|5844.2|5849.6|5843.6|0
1623919690000|2021-06-17 08:48:10|5849.5|5843.5|5849.6|5843.6|5849.6|5843.6|5849.5|5843.5|0
1623919700000|2021-06-17 08:48:20|5849.5|5843.5|5849.1|5843.1|5849.5|5843.5|5849.1|5843.1|0
1623919710000|2021-06-17 08:48:30|5849.5|5843.5|5849.6|5843.6|5850.6|5844.6|5849.5|5843.5|3
1623919720000|2021-06-17 08:48:40|||||||||2
1623919730000|2021-06-17 08:48:50|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|5849.1|5843.1|0
1623919740000|2021-06-17 08:49:00|5849|5843|5847.1|5841.1|5849|5843|5847.1|5841.1|0
1623919750000|2021-06-17 08:49:10|5847.7|5841.7|5846.9|5840.9|5847.7|5841.7|5846.9|5840.9|5
1623919760000|2021-06-17 08:49:20|5846.5|5840.5|5850.6|5844.6|5850.6|5844.6|5846.5|5840.5|2
1623919780000|2021-06-17 08:49:40|5850.7|5844.7|5851.1|5845.1|5851.1|5845.1|5850.7|5844.7|0
1623919800000|2021-06-17 08:50:00|5851.2|5845.2|5851.3|5845.3|5851.3|5845.3|5851.2|5845.2|1
1623919810000|2021-06-17 08:50:10|5851.7|5845.7|5848.9|5842.9|5851.7|5845.7|5848.9|5842.9|14
1623919820000|2021-06-17 08:50:20|5851.3|5845.3|5845|5839|5851.3|5845.3|5845|5839|7
1623919830000|2021-06-17 08:50:30|5844.6|5838.6|5844.2|5838.2|5844.8|5838.8|5843.2|5837.2|1
1623919840000|2021-06-17 08:50:40|5843.7|5837.7|5843.7|5837.7|5843.8|5837.8|5843.2|5837.2|12
1623919850000|2021-06-17 08:50:50|5844.4|5838.4|5844.3|5838.3|5844.4|5838.4|5844.1|5838.1|11
1623919860000|2021-06-17 08:51:00|5844.4|5838.4|5844.8|5838.8|5844.8|5838.8|5844.4|5838.4|0
1623919870000|2021-06-17 08:51:10|5845.6|5839.6|5844.9|5838.9|5845.7|5839.7|5844.7|5838.7|0
1623919900000|2021-06-17 08:51:40|5845.2|5839.2|5847.6|5837.6|5847.6|5840.5|5845.2|5837.6|0
1623919910000|2021-06-17 08:51:50|5848|5838|5845.7|5839.7|5848.4|5839.7|5845.7|5837.2|1
1623919920000|2021-06-17 08:52:00|5845.6|5839.6|5839.2|5833.2|5845.6|5839.6|5839.2|5833.2|2
1623919930000|2021-06-17 08:52:10|5838.7|5832.7|5839.2|5833.2|5839.2|5833.2|5838.7|5832.7|0
1623919940000|2021-06-17 08:52:20|5838.7|5832.7|5838.7|5832.7|5838.8|5832.8|5838.7|5832.7|3
1623919950000|2021-06-17 08:52:30|5838.9|5832.9|5838.5|5832.5|5840.3|5832.9|5838.1|5830.3|22
1623919960000|2021-06-17 08:52:40|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|1
1623919980000|2021-06-17 08:53:00|5838.5|5832.5|5841.5|5835.5|5841.5|5835.5|5838.5|5832.5|17
1623920000000|2021-06-17 08:53:20|5841|5835|5841|5835|5841|5835|5841|5835|0
1623920010000|2021-06-17 08:53:30|5840.6|5834.6|5841.6|5835.6|5841.6|5835.6|5840.6|5834.6|2
1623920020000|2021-06-17 08:53:40|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|1
1623920040000|2021-06-17 08:54:00|5841|5835|5841.8|5835.8|5841.8|5835.8|5841|5835|8
1623920050000|2021-06-17 08:54:10|5842.2|5836.2|5838.7|5832.7|5842.2|5836.2|5838.7|5832.7|10
1623920060000|2021-06-17 08:54:20|5839.1|5833.1|5836.8|5830.8|5839.1|5833.1|5836.8|5830.8|11
1623920070000|2021-06-17 08:54:30|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|26
1623920080000|2021-06-17 08:54:40|5835.6|5829.6|5835.2|5829.2|5835.6|5829.6|5835.1|5829.1|8
1623920090000|2021-06-17 08:54:50|5835|5829|5834.6|5828.6|5835|5829|5834.6|5828.6|2
1623920100000|2021-06-17 08:55:00|5835|5829|5834.6|5828.6|5835|5829|5834.6|5828.6|1
1623920110000|2021-06-17 08:55:10|5835|5829|5835.3|5829.3|5835.3|5829.3|5834.6|5828.6|2
1623920120000|2021-06-17 08:55:20|5835.5|5829.5|5835.4|5829.4|5835.7|5829.7|5835.4|5829.4|5
1623920130000|2021-06-17 08:55:30|||||||||2
1623920140000|2021-06-17 08:55:40|5835.6|5829.6|5835.7|5829.7|5835.7|5829.7|5835.6|5829.6|1
1623920150000|2021-06-17 08:55:50|||||||||2
1623920160000|2021-06-17 08:56:00|5837.5|5831.5|5837.9|5831.9|5839.7|5832.7|5837.1|5829.3|6
1623920170000|2021-06-17 08:56:10|5838|5832|5840.3|5834.3|5841.7|5835.7|5838|5832|1
1623920180000|2021-06-17 08:56:20|5841.7|5835.7|5842.3|5836.3|5842.3|5836.3|5841.1|5835.1|2
1623920190000|2021-06-17 08:56:30|5843.1|5837.1|5843.8|5837.8|5843.8|5837.8|5843.1|5837.1|0
1623920200000|2021-06-17 08:56:40|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|5843.5|5837.5|0
1623920210000|2021-06-17 08:56:50|5843.9|5837.9|5843.7|5837.7|5843.9|5837.9|5843.7|5837.7|3
1623920220000|2021-06-17 08:57:00|5843.8|5837.8|5843.6|5837.6|5844|5838|5843.6|5837.6|2
1623920230000|2021-06-17 08:57:10|5843.5|5837.5|5844.5|5838.5|5846|5840|5843.5|5837.5|1
1623920240000|2021-06-17 08:57:20|5843.2|5837.2|5843.4|5837.4|5843.4|5837.4|5841.4|5835.4|2
1623920250000|2021-06-17 08:57:30|5843.7|5837.7|5844.2|5838.2|5844.2|5838.2|5843.7|5837.7|0
1623920260000|2021-06-17 08:57:40|5840.8|5834.8|5837.8|5831.8|5840.9|5834.9|5836.3|5830.3|6
1623920280000|2021-06-17 08:58:00|5838.6|5832.6|5839.6|5833.6|5839.6|5833.6|5838.2|5832.2|0
1623920290000|2021-06-17 08:58:10|5839.7|5833.7|5839.7|5833.7|5839.7|5833.7|5839.6|5833.6|0
1623920300000|2021-06-17 08:58:20|5840.2|5834.2|5840.6|5834.6|5841|5835|5839.6|5833.6|1
1623920320000|2021-06-17 08:58:40|5838.2|5832.2|5836.5|5830.5|5838.2|5832.2|5836.4|5830.4|1
1623920330000|2021-06-17 08:58:50|5836|5830|5836.3|5830.3|5836.3|5830.3|5836|5830|5
1623920340000|2021-06-17 08:59:00|5835.8|5829.8|5835.3|5829.3|5836.2|5830.2|5835.3|5829.3|0
1623920350000|2021-06-17 08:59:10|5835.4|5829.4|5839.4|5833.4|5839.4|5833.4|5835.3|5829.3|3
1623920360000|2021-06-17 08:59:20|5840.6|5834.6|5840|5834|5841.3|5835.3|5840|5834|1
1623920370000|2021-06-17 08:59:30|5839.6|5833.6|5839.5|5833.5|5839.8|5833.8|5839.5|5833.5|1
1623920380000|2021-06-17 08:59:40|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|0
1623920390000|2021-06-17 08:59:50|5839.4|5833.4|5838.1|5828.1|5839.4|5833.4|5834.3|5828.1|8
1623920400000|2021-06-17 09:00:00|5838.5|5828.5|5837.8|5831.8|5838.5|5832.4|5836.6|5828.5|0
1623920410000|2021-06-17 09:00:10|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|5838.6|5832.6|0
1623920430000|2021-06-17 09:00:30|5839|5833|5839.3|5833.3|5839.3|5833.3|5838.3|5832.3|2
1623920440000|2021-06-17 09:00:40|5841.6|5835.6|5841.6|5835.6|5841.6|5835.6|5841.6|5835.6|2
1623920470000|2021-06-17 09:01:10|5841.7|5835.7|5841.7|5835.7|5841.7|5835.7|5841.7|5835.7|0
1623920480000|2021-06-17 09:01:20|5841.5|5835.5|5841.6|5835.6|5841.7|5835.7|5841.5|5835.5|5
1623920490000|2021-06-17 09:01:30|5841.7|5835.7|5841.6|5835.6|5841.7|5835.7|5841.6|5835.6|0
1623920500000|2021-06-17 09:01:40|5841.9|5835.9|5841.7|5835.7|5841.9|5835.9|5841.7|5835.7|0
1623920510000|2021-06-17 09:01:50|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|0
1623920520000|2021-06-17 09:02:00|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|0
1623920530000|2021-06-17 09:02:10|5841.9|5835.9|5841.7|5835.7|5842.1|5836.1|5841.5|5835.5|2
1623920540000|2021-06-17 09:02:20|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|0
1623920550000|2021-06-17 09:02:30|5841.7|5835.7|5841.7|5835.7|5841.7|5835.7|5841.7|5835.7|0
1623920560000|2021-06-17 09:02:40|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|5842.1|5836.1|0
1623920570000|2021-06-17 09:02:50|5843|5837|5843|5837|5843|5837|5843|5837|5
1623920580000|2021-06-17 09:03:00|5842.5|5836.5|5843.5|5837.5|5843.5|5837.5|5842.5|5836.5|1
1623920590000|2021-06-17 09:03:10|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|5843.1|5837.1|0
1623920600000|2021-06-17 09:03:20|5842.2|5836.2|5842|5836|5842.2|5836.2|5842|5836|1
1623920610000|2021-06-17 09:03:30|5840.9|5834.9|5840.2|5834.2|5840.9|5834.9|5840.2|5834.2|4
1623920620000|2021-06-17 09:03:40|5840|5834|5838.9|5832.9|5840|5834|5838.9|5832.9|0
1623920650000|2021-06-17 09:04:10|5839.3|5833.3|5839.4|5833.4|5839.4|5833.4|5839.3|5833.3|1
1623920660000|2021-06-17 09:04:20|||||||||1
1623920670000|2021-06-17 09:04:30|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|1
1623920680000|2021-06-17 09:04:40|5838.1|5832.1|5836.9|5830.9|5838.4|5832.4|5836.9|5830.9|13
1623920690000|2021-06-17 09:04:50|5837|5831|5836.3|5830.3|5837.1|5831.1|5835.9|5829.9|14
1623920700000|2021-06-17 09:05:00|5835.9|5829.9|5835.8|5829.8|5836.3|5830.3|5835.8|5829.8|5
1623920720000|2021-06-17 09:05:20|5836.3|5830.3|5836.3|5830.3|5836.4|5830.4|5836.3|5830.3|0
1623920730000|2021-06-17 09:05:30|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|5837.2|5831.2|3
1623920740000|2021-06-17 09:05:40|5836.8|5830.8|5836.8|5830.8|5837.2|5831.2|5836.8|5830.8|0
1623920750000|2021-06-17 09:05:50|5837.2|5831.2|5838.4|5832.4|5838.4|5832.4|5836.8|5830.8|4
1623920760000|2021-06-17 09:06:00|5838.6|5832.6|5844.2|5838.2|5844.2|5838.2|5838.6|5832.6|1
1623920790000|2021-06-17 09:06:30|5843.8|5837.8|5843.8|5837.8|5843.8|5837.8|5843.8|5837.8|0
1623920800000|2021-06-17 09:06:40|5842.3|5836.3|5838.9|5832.9|5842.3|5836.3|5838.7|5832.7|9
1623920820000|2021-06-17 09:07:00|5838.4|5832.4|5837.9|5831.9|5838.4|5832.4|5837.3|5831.3|1
1623920830000|2021-06-17 09:07:10|5838.7|5832.7|5839.7|5833.7|5839.7|5833.7|5838.7|5832.7|2
1623920840000|2021-06-17 09:07:20|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|4
1623920850000|2021-06-17 09:07:30|5841.2|5835.2|5841.8|5835.8|5843.1|5837.1|5841.1|5835.1|25
1623920860000|2021-06-17 09:07:40|5842|5836|5842.8|5836.8|5842.8|5836.8|5841|5835|20
1623920870000|2021-06-17 09:07:50|5843.3|5837.3|5842.8|5836.8|5843.3|5837.3|5842.4|5836.4|2
1623920880000|2021-06-17 09:08:00|5842.7|5836.7|5843|5837|5843.1|5837.1|5841.9|5835.9|2
1623920890000|2021-06-17 09:08:10|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|5842.6|5836.6|0
1623920900000|2021-06-17 09:08:20|5843.4|5837.4|5843.6|5837.6|5843.6|5837.6|5843.4|5837.4|2
1623920910000|2021-06-17 09:08:30|5844.9|5838.9|5845.5|5839.5|5845.5|5839.5|5844.5|5838.5|0
1623920940000|2021-06-17 09:09:00|5845.9|5839.9|5844.4|5838.4|5845.9|5839.9|5844.4|5838.4|0
1623920950000|2021-06-17 09:09:10|5844|5838|5844|5838|5844|5838|5844|5838|0
1623920960000|2021-06-17 09:09:20|5844.4|5838.4|5844.4|5838.4|5844.4|5838.4|5844.4|5838.4|0
1623920980000|2021-06-17 09:09:40|5845.2|5839.2|5845.2|5839.2|5845.6|5839.6|5845.2|5839.2|1
1623920990000|2021-06-17 09:09:50|5847.1|5837.1|5846.3|5840.3|5847.1|5840.3|5845.2|5837.1|0
1623921000000|2021-06-17 09:10:00|5846.2|5840.2|5845.1|5839.1|5846.2|5840.2|5845.1|5839.1|3
1623921010000|2021-06-17 09:10:10|5845.2|5839.2|5846|5840|5846|5840|5845.2|5839.2|0
1623921020000|2021-06-17 09:10:20|5845.9|5839.9|5846|5840|5846|5840|5845.5|5839.5|0
1623921030000|2021-06-17 09:10:30|5845.5|5839.5|5845.1|5839.1|5845.5|5839.5|5844.6|5838.6|0
1623921040000|2021-06-17 09:10:40|5844.7|5838.7|5844.7|5838.7|5845.1|5839.1|5844.6|5838.6|0
1623921050000|2021-06-17 09:10:50|5844.8|5838.8|5845.2|5839.2|5845.2|5839.2|5844.8|5838.8|0
1623921060000|2021-06-17 09:11:00|5845.4|5839.4|5844.9|5838.9|5845.4|5839.4|5844.9|5838.9|0
1623921070000|2021-06-17 09:11:10|5845.3|5839.3|5845.3|5839.3|5845.3|5839.3|5845.3|5839.3|0
1623921100000|2021-06-17 09:11:40|5845.6|5839.6|5846.8|5840.8|5846.8|5840.8|5845.6|5839.6|1
1623921120000|2021-06-17 09:12:00|5847.6|5841.6|5846.9|5840.9|5847.6|5841.6|5846.9|5840.9|5
1623921130000|2021-06-17 09:12:10|5846.5|5840.5|5845.3|5839.3|5847.5|5841.5|5845|5839|4
1623921140000|2021-06-17 09:12:20|5845.7|5839.7|5845.1|5839.1|5845.7|5839.7|5845.1|5839.1|1
1623921150000|2021-06-17 09:12:30|5845.5|5839.5|5845.7|5839.7|5845.7|5839.7|5845.5|5839.5|3
1623921160000|2021-06-17 09:12:40|5845.6|5839.6|5845.5|5839.5|5845.6|5839.6|5845.2|5839.2|0
1623921170000|2021-06-17 09:12:50|5845.6|5839.6|5844.3|5838.3|5845.6|5839.6|5844.3|5838.3|0
1623921180000|2021-06-17 09:13:00|5843.9|5837.9|5843.3|5837.3|5843.9|5837.9|5843.3|5837.3|0
1623921220000|2021-06-17 09:13:40|5843.9|5837.9|5843.9|5837.9|5843.9|5837.9|5843.9|5837.9|5
1623921240000|2021-06-17 09:14:00|5844.3|5838.3|5844.1|5838.1|5844.3|5838.3|5844.1|5838.1|0
1623921250000|2021-06-17 09:14:10|5844.8|5838.8|5845.5|5839.5|5845.5|5839.5|5844.8|5838.8|3
1623921270000|2021-06-17 09:14:30|5845.6|5839.6|5845.8|5839.8|5845.9|5839.9|5845.6|5839.6|1
1623921280000|2021-06-17 09:14:40|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|5844.9|5838.9|0
1623921300000|2021-06-17 09:15:00|5844.7|5838.7|5844.2|5838.2|5844.7|5838.7|5844.2|5838.2|1
1623921310000|2021-06-17 09:15:10|5844.6|5838.6|5844.6|5838.6|5844.6|5838.6|5844.6|5838.6|0
1623921320000|2021-06-17 09:15:20|5844.7|5838.7|5844.7|5838.7|5844.7|5838.7|5844.7|5838.7|0
1623921330000|2021-06-17 09:15:30|5844.9|5838.9|5845.4|5839.4|5845.4|5839.4|5844.9|5838.9|3
1623921340000|2021-06-17 09:15:40|5845.5|5839.5|5847.2|5841.2|5847.2|5841.2|5845.5|5839.5|2
1623921350000|2021-06-17 09:15:50|5847|5841|5849.6|5843.6|5849.7|5843.7|5847|5841|2
1623921360000|2021-06-17 09:16:00|5849.5|5843.5|5848.6|5842.6|5850.1|5844.1|5848.6|5842.6|3
1623921370000|2021-06-17 09:16:10|5849|5843|5849|5843|5849|5843|5849|5843|0
1623921380000|2021-06-17 09:16:20|5849.1|5843.1|5851.9|5845.9|5851.9|5845.9|5849.1|5843.1|7
1623921400000|2021-06-17 09:16:40|5852.4|5846.4|5857.2|5851.2|5857.2|5851.2|5852.4|5846.4|8
1623921420000|2021-06-17 09:17:00|5857.1|5851.1|5856.3|5850.3|5857.1|5851.1|5856.3|5850.3|0
1623921430000|2021-06-17 09:17:10|5856|5850|5856|5850|5856|5850|5856|5850|0
1623921440000|2021-06-17 09:17:20|5856.8|5850.8|5857|5851|5857|5851|5856.5|5850.5|4
1623921450000|2021-06-17 09:17:30|5856.6|5850.6|5857|5851|5857|5851|5856.6|5850.6|0
1623921460000|2021-06-17 09:17:40|5858|5852|5857|5851|5858|5852|5857|5851|0
1623921470000|2021-06-17 09:17:50|5857.2|5851.2|5858.8|5852.8|5859.3|5853.3|5857.1|5851.1|2
1623921480000|2021-06-17 09:18:00|5859.9|5853.9|5861.8|5855.8|5861.8|5855.8|5859.9|5853.9|6
1623921490000|2021-06-17 09:18:10|5861.7|5855.7|5861.3|5855.3|5861.7|5855.7|5860.5|5854.5|0
1623921500000|2021-06-17 09:18:20|5861.4|5855.4|5860.2|5854.2|5861.8|5855.8|5860.2|5854.2|1
1623921510000|2021-06-17 09:18:30|5860.6|5854.6|5860.5|5854.5|5860.6|5854.6|5859.7|5853.7|2
1623921520000|2021-06-17 09:18:40|5860.1|5854.1|5857.8|5851.8|5860.1|5854.1|5857.8|5851.8|5
1623921530000|2021-06-17 09:18:50|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|5857.6|5851.6|2
1623921540000|2021-06-17 09:19:00|5857.2|5851.2|5856.8|5850.8|5857.3|5851.3|5855.7|5849.7|0
1623921590000|2021-06-17 09:19:50|5857.2|5851.2|5856.9|5850.9|5857.4|5851.4|5856.6|5850.6|2
1623921600000|2021-06-17 09:20:00|5856.8|5850.8|5858.1|5852.1|5858.8|5852.8|5856.8|5850.8|2
1623921610000|2021-06-17 09:20:10|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|0
1623921620000|2021-06-17 09:20:20|5858.4|5852.4|5859.1|5853.1|5859.1|5853.1|5858.4|5852.4|0
1623921630000|2021-06-17 09:20:30|5860.4|5854.4|5861.2|5855.2|5862.8|5856.8|5860.4|5854.4|11
1623921650000|2021-06-17 09:20:50|5861|5855|5865.1|5859.1|5865.2|5859.2|5860.9|5854.9|4
1623921660000|2021-06-17 09:21:00|5865.2|5859.2|5865.3|5859.3|5865.6|5859.6|5865.1|5859.1|2
1623921670000|2021-06-17 09:21:10|5865.2|5859.2|5865.9|5859.9|5866.2|5860.2|5865.2|5859.2|0
1623921680000|2021-06-17 09:21:20|5866.2|5860.2|5867.6|5861.6|5867.6|5861.6|5866.2|5860.2|3
1623921690000|2021-06-17 09:21:30|5868|5862|5868|5862|5868|5862|5868|5862|0
1623921700000|2021-06-17 09:21:40|5869.3|5863.3|5869.3|5863.3|5869.3|5863.3|5869.3|5863.3|0
1623921710000|2021-06-17 09:21:50|5869|5863|5872.6|5866.6|5874|5868|5869|5863|7
1623921720000|2021-06-17 09:22:00|5872.7|5866.7|5875.6|5869.6|5875.6|5869.6|5870.7|5864.7|14
1623921730000|2021-06-17 09:22:10|5875.8|5869.8|5876.5|5870.5|5877.2|5871.2|5875.8|5869.8|2
1623921740000|2021-06-17 09:22:20|5876.3|5870.3|5876.7|5870.7|5877.8|5871.8|5876.3|5870.3|3
1623921750000|2021-06-17 09:22:30|5877.5|5871.5|5875.8|5869.8|5879.5|5873.5|5875.8|5869|5
1623921760000|2021-06-17 09:22:40|5875.5|5869.5|5875.5|5869.5|5875.5|5869.5|5875.5|5869.5|0
1623921770000|2021-06-17 09:22:50|5874.7|5868.7|5878.2|5872.2|5880|5872.2|5874.7|5867.7|11
1623921780000|2021-06-17 09:23:00|5877.5|5871.5|5877.1|5871.1|5879.6|5871.5|5877.1|5869|1
1623921790000|2021-06-17 09:23:10|5876.7|5870.7|5877.1|5871.1|5877.1|5871.1|5876.7|5870.7|0
1623921800000|2021-06-17 09:23:20|5877.5|5871.5|5877.5|5871.5|5877.5|5871.5|5877.5|5871.5|0
1623921810000|2021-06-17 09:23:30|5877.1|5871.1|5877.1|5871.1|5879|5871.1|5877.1|5869|1
1623921820000|2021-06-17 09:23:40|5879.2|5869.2|5879.2|5869.2|5879.2|5869.2|5879.2|5869.2|3
1623921830000|2021-06-17 09:23:50|5879.6|5869.6|5879.2|5869.2|5879.6|5869.6|5879.2|5869.2|0
1623921840000|2021-06-17 09:24:00|5877.1|5871.1|5875.8|5869.8|5879.1|5871.1|5875.8|5868.9|1
1623921850000|2021-06-17 09:24:10|5875.4|5869.4|5875.4|5869.4|5875.4|5869.4|5875.4|5869.4|0
1623921860000|2021-06-17 09:24:20|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|0
1623921870000|2021-06-17 09:24:30|5875.4|5869.4|5875.4|5869.4|5875.4|5869.4|5875.4|5869.4|0
1623921880000|2021-06-17 09:24:40|5875.8|5869.8|5874.3|5868.3|5875.8|5869.8|5874.3|5868.3|0
1623921900000|2021-06-17 09:25:00|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|0
1623921920000|2021-06-17 09:25:20|5873.8|5867.8|5874.2|5868.2|5874.2|5868.2|5873.8|5867.8|1
1623921940000|2021-06-17 09:25:40|5873.7|5867.7|5873.7|5867.7|5873.7|5867.7|5873.7|5867.7|1
1623921950000|2021-06-17 09:25:50|5873.2|5867.2|5871.3|5865.3|5873.2|5867.2|5871.3|5865.3|1
1623921960000|2021-06-17 09:26:00|5869.2|5863.2|5860.7|5854.7|5869.2|5863.2|5860.7|5854.7|20
1623921970000|2021-06-17 09:26:10|5860.4|5854.4|5861.6|5855.6|5861.7|5855.7|5860.4|5854.4|8
1623921980000|2021-06-17 09:26:20|||||||||1
1623921990000|2021-06-17 09:26:30|5865.6|5859.6|5865.6|5859.6|5865.6|5859.6|5865.6|5859.6|2
1623922000000|2021-06-17 09:26:40|5867.3|5861.3|5868.2|5862.2|5868.2|5862.2|5867.3|5861.3|0
1623922020000|2021-06-17 09:27:00|5868.1|5862.1|5866.2|5860.2|5868.1|5862.1|5865.6|5859.6|2
1623922030000|2021-06-17 09:27:10|5867.6|5861.6|5867.6|5861.6|5867.6|5861.6|5867.6|5861.6|1
1623922040000|2021-06-17 09:27:20|5868.2|5862.2|5868.2|5862.2|5868.2|5862.2|5868.2|5862.2|0
1623922060000|2021-06-17 09:27:40|5869.7|5863.7|5870.7|5864.7|5870.7|5864.7|5869.7|5863.7|1
1623922070000|2021-06-17 09:27:50|||||||||1
1623922080000|2021-06-17 09:28:00|5870.3|5864.3|5869.1|5863.1|5870.3|5864.3|5869.1|5863.1|1
1623922090000|2021-06-17 09:28:10|5869.2|5863.2|5869.5|5863.5|5869.6|5863.6|5869.2|5863.2|0
1623922110000|2021-06-17 09:28:30|5869.1|5863.1|5868.7|5862.7|5869.1|5863.1|5868.6|5862.6|0
1623922120000|2021-06-17 09:28:40|5868.6|5862.6|5869.1|5863.1|5869.1|5863.1|5868.6|5862.6|0
1623922140000|2021-06-17 09:29:00|5868.9|5862.9|5868.6|5862.6|5869.1|5863.1|5868.5|5862.5|1
1623922150000|2021-06-17 09:29:10|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|0
1623922190000|2021-06-17 09:29:50|5868|5862|5868|5862|5868|5862|5868|5862|0
1623922200000|2021-06-17 09:30:00|5866.7|5860.7|5869.6|5863.6|5869.6|5863.6|5866.7|5860.7|6
1623922210000|2021-06-17 09:30:10|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|0
1623922230000|2021-06-17 09:30:30|5870|5864|5871.2|5865.2|5871.7|5865.7|5870|5864|0
1623922240000|2021-06-17 09:30:40|5870.8|5864.8|5870.7|5864.7|5870.8|5864.8|5870.7|5864.7|0
1623922260000|2021-06-17 09:31:00|5870.3|5864.3|5866.8|5860.8|5870.3|5864.3|5866.8|5860.8|3
1623922270000|2021-06-17 09:31:10|5869.2|5863.2|5871.8|5865.8|5871.8|5865.8|5869.2|5863.2|10
1623922280000|2021-06-17 09:31:20|5870.7|5864.7|5870.9|5864.9|5870.9|5864.9|5870.3|5864.3|8
1623922300000|2021-06-17 09:31:40|5871.1|5865.1|5871.1|5865.1|5871.2|5865.2|5871.1|5865.1|0
1623922310000|2021-06-17 09:31:50|5871.5|5865.5|5871.5|5865.5|5871.5|5865.5|5871.5|5865.5|0
1623922320000|2021-06-17 09:32:00|5871.1|5865.1|5871|5865|5871.1|5865.1|5871|5865|0
1623922330000|2021-06-17 09:32:10|5870.9|5864.9|5870.8|5864.8|5870.9|5864.9|5870.8|5864.8|0
1623922340000|2021-06-17 09:32:20|||||||||6
1623922350000|2021-06-17 09:32:30|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|5
1623922370000|2021-06-17 09:32:50|5871.4|5865.4|5871.4|5865.4|5871.4|5865.4|5871.4|5865.4|0
1623922380000|2021-06-17 09:33:00|5871.3|5865.3|5871.3|5865.3|5871.4|5865.4|5871.3|5865.3|10
1623922400000|2021-06-17 09:33:20|5871.4|5865.4|5871.4|5865.4|5871.4|5865.4|5871.4|5865.4|0
1623922420000|2021-06-17 09:33:40|5871.9|5865.9|5871.8|5865.8|5871.9|5865.9|5871.8|5865.8|0
1623922430000|2021-06-17 09:33:50|5871.4|5865.4|5871.6|5865.6|5872.1|5866.1|5871.4|5865.4|3
1623922440000|2021-06-17 09:34:00|5871.1|5865.1|5871|5865|5871.1|5865.1|5871|5865|1
1623922450000|2021-06-17 09:34:10|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|0
1623922460000|2021-06-17 09:34:20|5871|5865|5871|5865|5871|5865|5871|5865|0
1623922470000|2021-06-17 09:34:30|5870.6|5864.6|5872.1|5866.1|5872.1|5866.1|5870.6|5864.6|4
1623922480000|2021-06-17 09:34:40|5871.6|5865.6|5871.1|5865.1|5871.7|5865.7|5871.1|5865.1|0
1623922490000|2021-06-17 09:34:50|5870.7|5864.7|5870.6|5864.6|5871.1|5865.1|5870.2|5864.2|0
1623922500000|2021-06-17 09:35:00|5870.9|5864.9|5870.9|5864.9|5871.1|5865.1|5870.9|5864.9|0
1623922510000|2021-06-17 09:35:10|5868.8|5862.8|5870.6|5864.6|5870.6|5864.6|5868.8|5862.8|0
1623922520000|2021-06-17 09:35:20|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|5870.9|5864.9|0
1623922530000|2021-06-17 09:35:30|5870.6|5864.6|5870.5|5864.5|5870.6|5864.6|5869.9|5863.9|0
1623922540000|2021-06-17 09:35:40|5868.7|5862.7|5867.7|5861.7|5868.7|5862.7|5867.7|5861.7|0
1623922550000|2021-06-17 09:35:50|5867.2|5861.2|5870.2|5864.2|5870.2|5864.2|5867.2|5861.2|1
1623922560000|2021-06-17 09:36:00|5870.1|5864.1|5869.9|5863.9|5870.1|5864.1|5869.7|5863.7|0
1623922570000|2021-06-17 09:36:10|5869.5|5863.5|5868.2|5862.2|5869.5|5863.5|5868.1|5862.1|0
1623922580000|2021-06-17 09:36:20|5868.3|5862.3|5868.3|5862.3|5868.3|5862.3|5867.9|5861.9|0
1623922590000|2021-06-17 09:36:30|5867.9|5861.9|5866.8|5860.8|5867.9|5861.9|5866.8|5860.8|2
1623922600000|2021-06-17 09:36:40|5866.4|5860.4|5866.8|5860.8|5867.9|5861.9|5866.4|5860.4|0
1623922610000|2021-06-17 09:36:50|5866.7|5860.7|5866.8|5860.8|5866.8|5860.8|5866.4|5860.4|0
1623922620000|2021-06-17 09:37:00|5866.4|5860.4|5866.2|5860.2|5866.7|5860.7|5866.2|5860.2|0
1623922630000|2021-06-17 09:37:10|5867.1|5861.1|5866.2|5860.2|5867.1|5861.1|5866.2|5860.2|0
1623922640000|2021-06-17 09:37:20|5866.3|5860.3|5865.4|5859.4|5866.3|5860.3|5865.4|5859.4|0
1623922660000|2021-06-17 09:37:40|||||||||2
1623922670000|2021-06-17 09:37:50|5864.4|5858.4|5866|5860|5866|5860|5864.4|5858.4|5
1623922680000|2021-06-17 09:38:00|5864.2|5858.2|5865.5|5859.5|5866|5860|5864.2|5858.2|0
1623922710000|2021-06-17 09:38:30|5865.1|5859.1|5864.8|5858.8|5865.1|5859.1|5863.9|5857.9|0
1623922720000|2021-06-17 09:38:40|5865.6|5859.6|5865.6|5859.6|5865.6|5859.6|5865.6|5859.6|0
1623922740000|2021-06-17 09:39:00|5865.7|5859.7|5863.8|5857.8|5865.7|5859.7|5863.8|5857.8|1
1623922750000|2021-06-17 09:39:10|5864|5858|5863.5|5857.5|5864|5858|5863.5|5857.5|10
1623922770000|2021-06-17 09:39:30|5863.7|5857.7|5863.5|5857.5|5863.7|5857.7|5863.5|5857.5|0
1623922780000|2021-06-17 09:39:40|5863.1|5857.1|5863.4|5857.4|5863.4|5857.4|5863.1|5857.1|0
1623922790000|2021-06-17 09:39:50|5863.3|5857.3|5862.9|5856.9|5863.3|5857.3|5862.9|5856.9|0
1623922800000|2021-06-17 09:40:00|5863.4|5857.4|5863.7|5857.7|5863.7|5857.7|5862.8|5856.8|1
1623922820000|2021-06-17 09:40:20|5863.3|5857.3|5863.2|5857.2|5863.3|5857.3|5863.2|5857.2|2
1623922830000|2021-06-17 09:40:30|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|1
1623922840000|2021-06-17 09:40:40|5861.9|5855.9|5860.3|5854.3|5861.9|5855.9|5860.3|5854.3|0
1623922850000|2021-06-17 09:40:50|5859.6|5853.6|5859.2|5853.2|5859.6|5853.6|5859.2|5853.2|0
1623922860000|2021-06-17 09:41:00|5858.6|5852.6|5854.6|5848.6|5858.7|5852.7|5854.6|5848.6|2
1623922870000|2021-06-17 09:41:10|5854.7|5848.7|5854.7|5848.7|5855.2|5849.2|5854.7|5848.7|0
1623922880000|2021-06-17 09:41:20|5855.5|5849.5|5855.2|5849.2|5855.5|5849.5|5855.2|5849.2|0
1623922890000|2021-06-17 09:41:30|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|0
1623922900000|2021-06-17 09:41:40|5855.8|5849.8|5855.8|5849.8|5855.8|5849.8|5855.8|5849.8|0
1623922920000|2021-06-17 09:42:00|5855.4|5849.4|5858.2|5852.2|5858.2|5852.2|5855.4|5849.4|3
1623922930000|2021-06-17 09:42:10|5858|5852|5857.4|5851.4|5858.5|5852.5|5857.4|5851.4|0
1623922940000|2021-06-17 09:42:20|5857.8|5851.8|5857.4|5851.4|5857.8|5851.8|5857.4|5851.4|0
1623922950000|2021-06-17 09:42:30|5857.3|5851.3|5857.4|5851.4|5857.4|5851.4|5857.3|5851.3|0
1623922970000|2021-06-17 09:42:50|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|0
1623922980000|2021-06-17 09:43:00|5857.4|5851.4|5857.7|5851.7|5857.8|5851.8|5857.4|5851.4|0
1623922990000|2021-06-17 09:43:10|5857.6|5851.6|5855.9|5849.9|5857.6|5851.6|5855.9|5849.9|1
1623923000000|2021-06-17 09:43:20|5855.8|5849.8|5855.2|5849.2|5855.8|5849.8|5854.9|5848.9|0
1623923010000|2021-06-17 09:43:30|5854.5|5848.5|5851.1|5845.1|5854.5|5848.5|5851.1|5845.1|3
1623923030000|2021-06-17 09:43:50|5855.2|5845.2|5852.8|5846.8|5855.8|5848.1|5851.8|5845.2|31
1623923040000|2021-06-17 09:44:00|5853.2|5847.2|5853.9|5847.9|5853.9|5847.9|5853.2|5847.2|1
1623923050000|2021-06-17 09:44:10|5854.7|5848.7|5853.8|5847.8|5854.7|5848.7|5853.7|5847.7|1
1623923080000|2021-06-17 09:44:40|5853.7|5847.7|5853.7|5847.7|5853.8|5847.8|5853.7|5847.7|0
1623923090000|2021-06-17 09:44:50|5853.9|5847.9|5859.3|5853.3|5859.3|5853.3|5853.1|5847.1|16
1623923100000|2021-06-17 09:45:00|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|0
1623923110000|2021-06-17 09:45:10|5858.4|5852.4|5858.4|5852.4|5858.4|5852.4|5858.4|5852.4|1
1623923140000|2021-06-17 09:45:40|5852.2|5846.2|5852|5846|5852.2|5846.2|5852|5846|3
1623923150000|2021-06-17 09:45:50|5852.2|5846.2|5851.7|5845.7|5852.2|5846.2|5851.7|5845.7|0
1623923160000|2021-06-17 09:46:00|5851.5|5845.5|5852|5846|5852|5846|5851.5|5845.5|0
1623923170000|2021-06-17 09:46:10|5852.3|5846.3|5852.7|5846.7|5852.7|5846.7|5852.3|5846.3|0
1623923180000|2021-06-17 09:46:20|5852.5|5846.5|5851.8|5845.8|5852.5|5846.5|5851.8|5845.8|0
1623923190000|2021-06-17 09:46:30|5851.9|5845.9|5852.7|5846.7|5852.7|5846.7|5851.9|5845.9|0
1623923220000|2021-06-17 09:47:00|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|5852.6|5846.6|0
1623923230000|2021-06-17 09:47:10|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|0
1623923240000|2021-06-17 09:47:20|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|0
1623923260000|2021-06-17 09:47:40|5851.6|5845.6|5853.4|5847.4|5853.4|5847.4|5851.6|5845.6|0
1623923270000|2021-06-17 09:47:50|5853.5|5847.5|5854.3|5848.3|5854.3|5848.3|5853.5|5847.5|1
1623923290000|2021-06-17 09:48:10|||||||||1
1623923300000|2021-06-17 09:48:20|5855.5|5849.5|5855.4|5849.4|5855.5|5849.5|5855.4|5849.4|7
1623923310000|2021-06-17 09:48:30|5855.3|5849.3|5854.7|5848.7|5856.1|5850.1|5854.7|5848.7|2
1623923320000|2021-06-17 09:48:40|5855.1|5849.1|5856.1|5850.1|5856.1|5850.1|5855.1|5849.1|0
1623923340000|2021-06-17 09:49:00|5855.9|5849.9|5855.4|5849.4|5856.1|5850.1|5855.4|5849.4|2
1623923350000|2021-06-17 09:49:10|5855.1|5849.1|5855.1|5849.1|5855.1|5849.1|5855.1|5849.1|0
1623923370000|2021-06-17 09:49:30|5854.3|5848.3|5852.6|5846.6|5854.3|5848.3|5852.6|5846.6|22
1623923400000|2021-06-17 09:50:00|5852.4|5846.4|5852.4|5846.4|5852.4|5846.4|5852.4|5846.4|0
1623923430000|2021-06-17 09:50:30|5852.3|5846.3|5851.9|5845.9|5852.3|5846.3|5851.9|5845.9|0
1623923440000|2021-06-17 09:50:40|5851.6|5845.6|5849.5|5843.5|5851.6|5845.6|5849.5|5843.5|8
1623923450000|2021-06-17 09:50:50|5849.7|5843.7|5849|5843|5849.7|5843.7|5849|5843|0
1623923460000|2021-06-17 09:51:00|5848.9|5842.9|5848.5|5842.5|5848.9|5842.9|5848.5|5842.5|0
1623923470000|2021-06-17 09:51:10|||||||||1
1623923510000|2021-06-17 09:51:50|5848.2|5842.2|5848|5842|5848.2|5842.2|5847.7|5841.7|8
1623923520000|2021-06-17 09:52:00|5848.5|5842.5|5849|5843|5849|5843|5848.2|5842.2|0
1623923530000|2021-06-17 09:52:10|5848.5|5842.5|5850.2|5844.2|5850.2|5844.2|5848.5|5842.5|0
1623923540000|2021-06-17 09:52:20|5851|5845|5851.3|5845.3|5851.3|5845.3|5851|5845|2
1623923550000|2021-06-17 09:52:30|5851.8|5845.8|5852.5|5846.5|5852.5|5846.5|5851.8|5845.8|0
1623923560000|2021-06-17 09:52:40|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|1
1623923570000|2021-06-17 09:52:50|5853.9|5847.9|5856|5850|5856|5850|5853.9|5847.9|4
1623923630000|2021-06-17 09:53:50|5856.1|5850.1|5858.5|5852.5|5858.5|5852.5|5856.1|5850.1|1
1623923640000|2021-06-17 09:54:00|5858.4|5852.4|5859|5853|5859|5853|5858.4|5852.4|0
1623923650000|2021-06-17 09:54:10|5858.9|5852.9|5857.9|5851.9|5858.9|5852.9|5857.9|5851.9|4
1623923700000|2021-06-17 09:55:00|5858|5852|5857.9|5851.9|5858|5852|5857.9|5851.9|0
1623923760000|2021-06-17 09:56:00|5858|5852|5857.9|5851.9|5858|5852|5857.9|5851.9|0
1623923770000|2021-06-17 09:56:10|5857.8|5851.8|5857.4|5851.4|5857.8|5851.8|5857.4|5851.4|0
1623923780000|2021-06-17 09:56:20|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|1
1623923810000|2021-06-17 09:56:50|5858|5852|5858.4|5852.4|5859.6|5853.6|5858|5852|4
1623923820000|2021-06-17 09:57:00|5858.5|5852.5|5858.4|5852.4|5858.5|5852.5|5858.3|5852.3|1
1623923830000|2021-06-17 09:57:10|5859.2|5853.2|5858.5|5852.5|5859.2|5853.2|5858.5|5852.5|1
1623923840000|2021-06-17 09:57:20|5858.4|5852.4|5860|5854|5861.5|5855.5|5858.4|5852.4|2
1623923860000|2021-06-17 09:57:40|5861|5855|5865|5859|5865.5|5859.5|5861|5855|5
1623923870000|2021-06-17 09:57:50|5865.5|5859.5|5864.7|5858.7|5865.8|5859.8|5864.7|5858.7|7
1623923880000|2021-06-17 09:58:00|5865.9|5859.9|5866|5860|5866|5860|5865.9|5859.9|0
1623923900000|2021-06-17 09:58:20|5865.9|5859.9|5865.9|5859.9|5866|5860|5865.9|5859.9|0
1623923910000|2021-06-17 09:58:30|||||||||3
1623923920000|2021-06-17 09:58:40|5865.3|5859.3|5865.8|5859.8|5865.8|5859.8|5863.7|5857.7|2
1623923930000|2021-06-17 09:58:50|5865.9|5859.9|5866|5860|5866|5860|5865.9|5859.9|0
1623923940000|2021-06-17 09:59:00|5866.2|5860.2|5866.5|5860.5|5866.6|5860.6|5866.2|5860.2|0
1623923950000|2021-06-17 09:59:10|5866.7|5860.7|5866.7|5860.7|5866.7|5860.7|5866.7|5860.7|1
1623923960000|2021-06-17 09:59:20|5866.8|5860.8|5867.2|5861.2|5867.2|5861.2|5866.8|5860.8|0
1623923970000|2021-06-17 09:59:30|5867.6|5861.6|5867.6|5861.6|5867.8|5861.8|5867.6|5861.6|2
1623923980000|2021-06-17 09:59:40|5868.1|5862.1|5871.8|5865.8|5871.8|5865.8|5868.1|5862.1|0
1623923990000|2021-06-17 09:59:50|5871.9|5865.9|5873.5|5867.5|5874.4|5867.5|5871.9|5864.4|3
1623924000000|2021-06-17 10:00:00|5873.1|5867.1|5866.4|5860.4|5873.1|5867.1|5866.4|5860.4|7
1623924010000|2021-06-17 10:00:10|5866.8|5860.8|5866.8|5860.8|5866.8|5860.8|5866.8|5860.8|0
1623924030000|2021-06-17 10:00:30|5865.5|5859.5|5865.8|5859.8|5865.8|5859.8|5865.5|5859.5|0
1623924040000|2021-06-17 10:00:40|5865.9|5859.9|5866.3|5860.3|5866.3|5860.3|5865.9|5859.9|0
1623924050000|2021-06-17 10:00:50|5866.2|5860.2|5867.1|5861.1|5867.1|5861.1|5865.3|5859.3|0
1623924060000|2021-06-17 10:01:00|5866.7|5860.7|5866.6|5860.6|5866.7|5860.7|5866.6|5860.6|0
1623924070000|2021-06-17 10:01:10|5867|5861|5867|5861|5867|5861|5867|5861|0
1623924080000|2021-06-17 10:01:20|||||||||2
1623924090000|2021-06-17 10:01:30|5866.9|5860.9|5867.1|5861.1|5867.1|5861.1|5866.9|5860.9|1
1623924100000|2021-06-17 10:01:40|5867.2|5861.2|5868|5862|5868|5862|5867.2|5861.2|1
1623924120000|2021-06-17 10:02:00|5868.2|5862.2|5865.7|5859.7|5868.4|5862.4|5865.7|5859.7|3
1623924130000|2021-06-17 10:02:10|5865.3|5859.3|5865.3|5859.3|5865.3|5859.3|5865.3|5859.3|0
1623924140000|2021-06-17 10:02:20|5866.1|5860.1|5865.8|5859.8|5866.1|5860.1|5865.8|5859.8|4
1623924150000|2021-06-17 10:02:30|5865|5859|5865.4|5859.4|5865.4|5859.4|5865|5859|0
1623924160000|2021-06-17 10:02:40|5865.8|5859.8|5864.9|5858.9|5866|5860|5864.9|5858.9|0
1623924170000|2021-06-17 10:02:50|5865.3|5859.3|5865.3|5859.3|5865.3|5859.3|5865.3|5859.3|3
1623924180000|2021-06-17 10:03:00|5865.4|5859.4|5866.4|5860.4|5866.4|5860.4|5865.4|5859.4|2
1623924200000|2021-06-17 10:03:20|5867|5861|5866.4|5860.4|5867|5861|5866.4|5860.4|1
1623924210000|2021-06-17 10:03:30|5866|5860|5865.9|5859.9|5866|5860|5865.9|5859.9|0
1623924240000|2021-06-17 10:04:00|5866.3|5860.3|5866.3|5860.3|5866.3|5860.3|5866.2|5860.2|1
1623924250000|2021-06-17 10:04:10|5865.9|5859.9|5865.9|5859.9|5865.9|5859.9|5865.9|5859.9|0
1623924260000|2021-06-17 10:04:20|5866|5860|5866.4|5860.4|5866.4|5860.4|5866|5860|1
1623924290000|2021-06-17 10:04:50|5866.7|5860.7|5866.7|5860.7|5866.7|5860.7|5866.7|5860.7|1
1623924320000|2021-06-17 10:05:20|5867.6|5861.6|5866.5|5860.5|5867.6|5861.6|5866.5|5860.5|1
1623924340000|2021-06-17 10:05:40|5866.1|5860.1|5866.1|5860.1|5866.6|5860.6|5866.1|5860.1|0
1623924350000|2021-06-17 10:05:50|5866|5860|5866|5860|5866|5860|5866|5860|0
1623924360000|2021-06-17 10:06:00|5865.9|5859.9|5866.5|5860.5|5866.5|5860.5|5865.9|5859.9|1
1623924370000|2021-06-17 10:06:10|5866|5860|5866|5860|5866.5|5860.5|5866|5860|2
1623924380000|2021-06-17 10:06:20|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|0
1623924390000|2021-06-17 10:06:30|5866|5860|5866.5|5860.5|5866.5|5860.5|5866|5860|0
1623924410000|2021-06-17 10:06:50|5866.4|5860.4|5867.4|5857.4|5867.4|5860.4|5866|5857.4|0
1623924420000|2021-06-17 10:07:00|5865.3|5859.3|5864.9|5858.9|5865.3|5859.3|5864.8|5858.8|0
1623924430000|2021-06-17 10:07:10|5865|5859|5865|5859|5865.1|5859.1|5865|5859|0
1623924450000|2021-06-17 10:07:30|5864.8|5858.8|5864.8|5858.8|5864.8|5858.8|5864.8|5858.8|1
1623924470000|2021-06-17 10:07:50|5864.9|5858.9|5865.1|5859.1|5865.1|5859.1|5864.9|5858.9|1
1623924480000|2021-06-17 10:08:00|5865|5859|5864.6|5858.6|5865|5859|5864.5|5858.5|0
1623924490000|2021-06-17 10:08:10|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|5863.8|5857.8|5
1623924500000|2021-06-17 10:08:20|5863.9|5857.9|5863.8|5857.8|5864.1|5858.1|5863.8|5857.8|1
1623924510000|2021-06-17 10:08:30|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|5864.1|5858.1|0
1623924520000|2021-06-17 10:08:40|5864.6|5858.6|5864.1|5858.1|5864.6|5858.6|5864.1|5858.1|0
1623924530000|2021-06-17 10:08:50|5863.8|5857.8|5863.3|5857.3|5863.8|5857.8|5863.3|5857.3|0
1623924540000|2021-06-17 10:09:00|5862.9|5856.9|5864|5858|5865.1|5858|5862.6|5855.1|0
1623924550000|2021-06-17 10:09:10|5863.8|5857.8|5862.6|5856.6|5863.8|5857.8|5862.3|5856.3|0
1623924560000|2021-06-17 10:09:20|5862.2|5856.2|5862.6|5856.6|5862.6|5856.6|5862.2|5856.2|0
1623924570000|2021-06-17 10:09:30|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|0
1623924580000|2021-06-17 10:09:40|5861.2|5855.2|5861.1|5855.1|5861.2|5855.2|5861.1|5855.1|0
1623924590000|2021-06-17 10:09:50|5859.1|5853.1|5861|5855|5861|5855|5859.1|5853.1|1
1623924600000|2021-06-17 10:10:00|5860.5|5854.5|5860.6|5854.6|5860.6|5854.6|5860.1|5854.1|0
1623924610000|2021-06-17 10:10:10|5860.5|5854.5|5860.2|5854.2|5860.5|5854.5|5860|5854|0
1623924620000|2021-06-17 10:10:20|5860.6|5854.6|5861.1|5855.1|5861.1|5855.1|5860.6|5854.6|0
1623924630000|2021-06-17 10:10:30|5861|5855|5858.8|5852.8|5861|5855|5858.8|5852.8|6
1623924640000|2021-06-17 10:10:40|5858.9|5852.9|5859.7|5853.7|5859.8|5853.8|5858.9|5852.9|0
1623924650000|2021-06-17 10:10:50|||||||||1
1623924660000|2021-06-17 10:11:00|5859.2|5853.2|5858.1|5852.1|5859.2|5853.2|5858.1|5852.1|2
1623924670000|2021-06-17 10:11:10|5858.6|5852.6|5859.1|5853.1|5859.1|5853.1|5858.6|5852.6|3
1623924690000|2021-06-17 10:11:30|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|2
1623924700000|2021-06-17 10:11:40|5859.1|5853.1|5858.7|5852.7|5859.1|5853.1|5858.7|5852.7|0
1623924710000|2021-06-17 10:11:50|5858.8|5852.8|5858.7|5852.7|5858.8|5852.8|5858.7|5852.7|0
1623924720000|2021-06-17 10:12:00|5858.8|5852.8|5857.9|5851.9|5858.8|5852.8|5857.9|5851.9|1
1623924730000|2021-06-17 10:12:10|5856.9|5850.9|5857.3|5851.3|5857.8|5851.8|5856.9|5850.9|3
1623924740000|2021-06-17 10:12:20|5855.8|5849.8|5857.1|5851.1|5857.1|5851.1|5855.8|5849.8|1
1623924750000|2021-06-17 10:12:30|5857.5|5851.5|5858.3|5852.3|5858.3|5852.3|5857.3|5851.3|7
1623924760000|2021-06-17 10:12:40|5857.5|5851.5|5857|5851|5857.5|5851.5|5856.1|5850.1|1
1623924770000|2021-06-17 10:12:50|5855.5|5849.5|5855.4|5849.4|5856|5850|5855.1|5849.1|0
1623924780000|2021-06-17 10:13:00|5855|5849|5856.1|5850.1|5856.1|5850.1|5855|5849|1
1623924790000|2021-06-17 10:13:10|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|0
1623924800000|2021-06-17 10:13:20|5857.1|5851.1|5857.1|5851.1|5857.2|5851.2|5857.1|5851.1|5
1623924830000|2021-06-17 10:13:50|5856.6|5850.6|5855.6|5849.6|5856.6|5850.6|5855.1|5849.1|0
1623924840000|2021-06-17 10:14:00|5856|5850|5856|5850|5856|5850|5856|5850|0
1623924860000|2021-06-17 10:14:20|5856.1|5850.1|5855.5|5849.5|5856.2|5850.2|5854.6|5848.6|2
1623924880000|2021-06-17 10:14:40|5855|5849|5855|5849|5855|5849|5855|5849|1
1623924890000|2021-06-17 10:14:50|5854.5|5848.5|5854.5|5848.5|5854.5|5848.5|5854.5|5848.5|0
1623924900000|2021-06-17 10:15:00|5853.7|5847.7|5853.7|5847.7|5853.7|5847.7|5853.7|5847.7|0
1623924910000|2021-06-17 10:15:10|5854.9|5848.9|5854.5|5848.5|5854.9|5848.9|5854.5|5848.5|0
1623924940000|2021-06-17 10:15:40|5854.6|5848.6|5855|5849|5855|5849|5854.6|5848.6|0
1623924950000|2021-06-17 10:15:50|5855.1|5849.1|5855.5|5849.5|5855.5|5849.5|5855.1|5849.1|1
1623924960000|2021-06-17 10:16:00|5855.9|5849.9|5857.1|5851.1|5857.1|5851.1|5855.9|5849.9|14
1623924970000|2021-06-17 10:16:10|||||||||2
1623924980000|2021-06-17 10:16:20|5857.5|5851.5|5857.9|5851.9|5858|5852|5857.5|5851.5|1
1623924990000|2021-06-17 10:16:30|5857.5|5851.5|5857.9|5851.9|5857.9|5851.9|5857.5|5851.5|0
1623925000000|2021-06-17 10:16:40|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|0
1623925020000|2021-06-17 10:17:00|5857.4|5851.4|5855.5|5849.5|5857.4|5851.4|5855.5|5849.5|0
1623925050000|2021-06-17 10:17:30|5855.4|5849.4|5854.5|5848.5|5855.4|5849.4|5854.5|5848.5|0
1623925070000|2021-06-17 10:17:50|5856|5850|5855.5|5849.5|5856|5850|5855.5|5849.5|47
1623925080000|2021-06-17 10:18:00|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|4
1623925090000|2021-06-17 10:18:10|5855.7|5849.7|5855.7|5849.7|5855.7|5849.7|5855.7|5849.7|0
1623925100000|2021-06-17 10:18:20|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|0
1623925110000|2021-06-17 10:18:30|5854.1|5848.1|5856.1|5850.1|5856.1|5850.1|5854.1|5848.1|2
1623925140000|2021-06-17 10:19:00|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|1
1623925150000|2021-06-17 10:19:10|5856.1|5850.1|5855.6|5849.6|5856.5|5850.5|5855.6|5849.6|0
1623925160000|2021-06-17 10:19:20|5856|5850|5854.5|5848.5|5856|5850|5854.5|5848.5|0
1623925170000|2021-06-17 10:19:30|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|3
1623925180000|2021-06-17 10:19:40|5858|5852|5857|5851|5858|5852|5856.5|5850.5|2
1623925190000|2021-06-17 10:19:50|5856.9|5850.9|5857.5|5851.5|5857.5|5851.5|5856.5|5850.5|0
1623925210000|2021-06-17 10:20:10|5858|5852|5857.5|5851.5|5858|5852|5857.5|5851.5|0
1623925220000|2021-06-17 10:20:20|5857|5851|5857|5851|5857|5851|5857|5851|0
1623925250000|2021-06-17 10:20:50|5856.9|5850.9|5856.5|5850.5|5856.9|5850.9|5856.5|5850.5|0
1623925260000|2021-06-17 10:21:00|5856.6|5850.6|5857|5851|5857|5851|5856.6|5850.6|0
1623925280000|2021-06-17 10:21:20|5857.1|5851.1|5857.6|5851.6|5857.6|5851.6|5857.1|5851.1|2
1623925300000|2021-06-17 10:21:40|5860.4|5854.4|5861.2|5855.2|5861.2|5855.2|5860.4|5854.4|13
1623925310000|2021-06-17 10:21:50|5861.6|5855.6|5861.6|5855.6|5863.7|5855.6|5861.6|5853.7|0
1623925320000|2021-06-17 10:22:00|5861.5|5855.5|5861.5|5855.5|5861.5|5855.5|5861.1|5855.1|0
1623925330000|2021-06-17 10:22:10|5862|5856|5862.1|5856.1|5862.1|5856.1|5862|5856|0
1623925340000|2021-06-17 10:22:20|5861.7|5855.7|5863.4|5857.4|5864.3|5858.3|5861.7|5855.7|2
1623925350000|2021-06-17 10:22:30|5863.8|5857.8|5864.8|5858.8|5864.8|5858.8|5863.8|5857.8|0
1623925390000|2021-06-17 10:23:10|5864.9|5858.9|5865.4|5859.4|5865.4|5859.4|5864.9|5858.9|0
1623925430000|2021-06-17 10:23:50|5865.9|5859.9|5866.9|5856.9|5866.9|5859.9|5865.9|5856.8|3
1623925440000|2021-06-17 10:24:00|5867.3|5857.3|5865.1|5859.1|5867.3|5859.1|5863.8|5857.3|2
1623925450000|2021-06-17 10:24:10|5864.6|5858.6|5864|5858|5864.6|5858.6|5863.7|5857.7|0
1623925460000|2021-06-17 10:24:20|5863.5|5857.5|5864|5858|5864.1|5858.1|5863.5|5857.5|0
1623925470000|2021-06-17 10:24:30|5863.6|5857.6|5862.9|5856.9|5863.6|5857.6|5862.9|5856.9|2
1623925480000|2021-06-17 10:24:40|5862.5|5856.5|5860.7|5854.7|5862.5|5856.5|5860.7|5854.7|1
1623925490000|2021-06-17 10:24:50|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|0
1623925500000|2021-06-17 10:25:00|5860.2|5854.2|5860.5|5854.5|5860.5|5854.5|5860.2|5854.2|1
1623925530000|2021-06-17 10:25:30|5863.6|5857.6|5866.3|5856.3|5866.7|5860|5863.6|5856.3|8
1623925540000|2021-06-17 10:25:40|5866.7|5856.7|5864.8|5858.8|5866.7|5858.8|5864.8|5856.3|0
1623925550000|2021-06-17 10:25:50|5865.3|5859.3|5865.6|5859.6|5866.7|5859.6|5865.3|5856.7|103
1623925560000|2021-06-17 10:26:00|5865.2|5859.2|5865|5859|5865.5|5859.5|5865|5859|0
1623925580000|2021-06-17 10:26:20|5864.6|5858.6|5867.2|5861.2|5867.2|5861.2|5864.6|5858.6|11
1623925590000|2021-06-17 10:26:30|5867.3|5861.3|5867|5861|5867.7|5861.7|5867|5861|0
1623925600000|2021-06-17 10:26:40|5866.6|5860.6|5866.6|5860.6|5866.6|5860.6|5866.2|5860.2|0
1623925610000|2021-06-17 10:26:50|5866.5|5860.5|5868.6|5862.6|5868.6|5862.6|5865.3|5859.3|4
1623925620000|2021-06-17 10:27:00|5869|5863|5869.7|5863.7|5869.7|5863.7|5869|5863|15
1623925630000|2021-06-17 10:27:10|5868.9|5862.9|5867.7|5861.7|5869.3|5863.3|5867.7|5861.7|6
1623925640000|2021-06-17 10:27:20|5866.5|5860.5|5867.8|5857.8|5867.8|5861|5866.1|5857.8|0
1623925650000|2021-06-17 10:27:30|5868.3|5858.3|5866.4|5860.4|5868.3|5860.4|5866.4|5858.3|0
1623925660000|2021-06-17 10:27:40|5866.3|5860.3|5866.3|5860.3|5866.3|5860.3|5866|5860|0
1623925690000|2021-06-17 10:28:10|5866.8|5860.8|5866.3|5860.3|5866.8|5860.8|5866.3|5860.3|1
1623925720000|2021-06-17 10:28:40|5867.1|5861.1|5867.1|5861.1|5867.1|5861.1|5867.1|5861.1|0
1623925730000|2021-06-17 10:28:50|5867|5861|5867|5861|5867|5861|5867|5861|0
1623925740000|2021-06-17 10:29:00|5867.7|5861.7|5866.5|5860.5|5867.7|5861.7|5866.5|5860.5|0
1623925760000|2021-06-17 10:29:20|5866.9|5860.9|5866.9|5860.9|5866.9|5860.9|5866.9|5860.9|0
1623925770000|2021-06-17 10:29:30|5866.5|5860.5|5866|5860|5866.5|5860.5|5866|5860|0
1623925780000|2021-06-17 10:29:40|5865.6|5859.6|5867.3|5857.3|5867.3|5859.6|5865.6|5857.3|0
1623925790000|2021-06-17 10:29:50|5865.4|5859.4|5865.4|5859.4|5865.4|5859.4|5865.4|5859.4|0
1623925800000|2021-06-17 10:30:00|5865.3|5859.3|5865.3|5859.3|5865.3|5859.3|5865.3|5859.3|0
1623925860000|2021-06-17 10:31:00|5865.7|5859.7|5865|5859|5865.7|5859.7|5865|5859|1
1623925870000|2021-06-17 10:31:10|5864.9|5858.9|5864.2|5858.2|5864.9|5858.9|5864.2|5858.2|6
1623925880000|2021-06-17 10:31:20|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|0
1623925890000|2021-06-17 10:31:30|5862.5|5856.5|5862.2|5856.2|5862.5|5856.5|5862.2|5856.2|0
1623925900000|2021-06-17 10:31:40|5863.2|5857.2|5864.9|5858.9|5864.9|5858.9|5863.2|5857.2|1
1623925920000|2021-06-17 10:32:00|5864.5|5858.5|5865.4|5859.4|5865.8|5859.8|5864|5858|0
1623925960000|2021-06-17 10:32:40|5863.6|5857.6|5863.6|5857.6|5863.6|5857.6|5863.6|5857.6|1
1623925980000|2021-06-17 10:33:00|5864.4|5858.4|5863.9|5857.9|5864.4|5858.4|5863.5|5857.5|0
1623925990000|2021-06-17 10:33:10|5867.4|5861.4|5867.4|5861.4|5867.4|5861.4|5867.4|5861.4|5
1623926000000|2021-06-17 10:33:20|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|1
1623926010000|2021-06-17 10:33:30|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|0
1623926020000|2021-06-17 10:33:40|5867.8|5861.8|5867.8|5861.8|5867.8|5861.8|5867.8|5861.8|2
1623926030000|2021-06-17 10:33:50|5867.4|5861.4|5867|5861|5867.4|5861.4|5867|5861|0
1623926040000|2021-06-17 10:34:00|5867.2|5861.2|5867.6|5861.6|5867.6|5861.6|5867.2|5861.2|0
1623926050000|2021-06-17 10:34:10|5866.3|5860.3|5867.6|5861.6|5868.4|5862.4|5866.3|5860.3|0
1623926060000|2021-06-17 10:34:20|5867.4|5861.4|5867.6|5861.6|5867.6|5861.6|5867.4|5861.4|1
1623926070000|2021-06-17 10:34:30|5867.4|5861.4|5868.7|5862.7|5868.7|5862.7|5867.4|5861.4|0
1623926080000|2021-06-17 10:34:40|5867.9|5861.9|5867.5|5861.5|5868.2|5862.2|5867.5|5861.5|0
1623926090000|2021-06-17 10:34:50|5867|5861|5867|5861|5867.3|5861.3|5867|5861|5
1623926100000|2021-06-17 10:35:00|5866.9|5860.9|5866.9|5860.9|5866.9|5860.9|5866.9|5860.9|0
1623926110000|2021-06-17 10:35:10|5866.5|5860.5|5866.5|5860.5|5866.5|5860.5|5866.5|5860.5|0
1623926120000|2021-06-17 10:35:20|5867|5861|5867|5861|5867|5861|5867|5861|1
1623926160000|2021-06-17 10:36:00|5866.6|5860.6|5866.6|5860.6|5866.6|5860.6|5866.2|5860.2|0
1623926180000|2021-06-17 10:36:20|5866.5|5860.5|5866|5860|5866.6|5860.6|5866|5860|6
1623926190000|2021-06-17 10:36:30|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|2
1623926200000|2021-06-17 10:36:40|5864.8|5858.8|5864.3|5858.3|5864.8|5858.8|5864.3|5858.3|0
1623926210000|2021-06-17 10:36:50|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|5864.7|5858.7|2
1623926220000|2021-06-17 10:37:00|5864.3|5858.3|5864.6|5858.6|5866|5860|5863.8|5857.8|2
1623926230000|2021-06-17 10:37:10|5863.6|5857.6|5863.2|5857.2|5863.6|5857.6|5863.2|5857.2|0
1623926240000|2021-06-17 10:37:20|5863.1|5857.1|5862.7|5856.7|5863.1|5857.1|5862.7|5856.7|0
1623926250000|2021-06-17 10:37:30|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|0
1623926280000|2021-06-17 10:38:00|5862.3|5856.3|5862.3|5856.3|5862.3|5856.3|5862.2|5856.2|1
1623926290000|2021-06-17 10:38:10|5863.1|5857.1|5863.7|5857.7|5867.1|5861.1|5863.1|5857.1|2
1623926300000|2021-06-17 10:38:20|5863.9|5857.9|5865.3|5859.3|5865.3|5859.3|5863.8|5857.8|2
1623926310000|2021-06-17 10:38:30|5863.8|5857.8|5862.4|5856.4|5863.8|5857.8|5861.9|5855.9|3
1623926320000|2021-06-17 10:38:40|5863.7|5857.7|5863.7|5857.7|5863.8|5857.8|5863.7|5857.7|0
1623926340000|2021-06-17 10:39:00|5863.8|5857.8|5863.8|5857.8|5863.8|5857.8|5863.7|5857.7|0
1623926350000|2021-06-17 10:39:10|5863.4|5857.4|5863.4|5857.4|5863.4|5857.4|5863.4|5857.4|0
1623926360000|2021-06-17 10:39:20|5862.9|5856.9|5862.9|5856.9|5866.1|5860.1|5862.7|5856.7|1
1623926400000|2021-06-17 10:40:00|5862.8|5856.8|5862.3|5856.3|5862.8|5856.8|5862.3|5856.3|0
1623926410000|2021-06-17 10:40:10|5860.9|5854.9|5858.9|5852.9|5860.9|5854.9|5858.9|5852.9|4
1623926420000|2021-06-17 10:40:20|5858.8|5852.8|5858.4|5852.4|5858.8|5852.8|5858.4|5852.4|9
1623926430000|2021-06-17 10:40:30|5858.9|5852.9|5860.4|5854.4|5860.5|5854.5|5858.8|5852.8|3
1623926440000|2021-06-17 10:40:40|5860|5854|5859.4|5853.4|5860|5854|5859.4|5853.4|1
1623926450000|2021-06-17 10:40:50|5859.5|5853.5|5859.4|5853.4|5859.5|5853.5|5859.4|5853.4|1
1623926460000|2021-06-17 10:41:00|5859.5|5853.5|5858.9|5852.9|5859.5|5853.5|5858.9|5852.9|0
1623926480000|2021-06-17 10:41:20|5859.4|5853.4|5860|5854|5860|5854|5859.4|5853.4|1
1623926500000|2021-06-17 10:41:40|5862.4|5856.4|5862.1|5856.1|5865|5859|5862.1|5856.1|6
1623926520000|2021-06-17 10:42:00|5862|5856|5861.1|5855.1|5862|5856|5861.1|5855.1|0
1623926530000|2021-06-17 10:42:10|5861.5|5855.5|5861.5|5855.5|5861.5|5855.5|5861.5|5855.5|0
1623926540000|2021-06-17 10:42:20|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|2
1623926560000|2021-06-17 10:42:40|5861.2|5855.2|5861.2|5855.2|5861.2|5855.2|5861.1|5855.1|0
1623926580000|2021-06-17 10:43:00|5861.6|5855.6|5861|5855|5861.7|5855.7|5860.8|5854.8|1
1623926590000|2021-06-17 10:43:10|5861.3|5855.3|5861.3|5855.3|5861.8|5855.8|5861.3|5855.3|56
1623926600000|2021-06-17 10:43:20|5861.2|5855.2|5861.2|5855.2|5861.2|5855.2|5861.2|5855.2|55
1623926610000|2021-06-17 10:43:30|5861.3|5855.3|5861.5|5855.5|5861.5|5855.5|5861.3|5855.3|20
1623926620000|2021-06-17 10:43:40|5861.3|5855.3|5861|5855|5861.3|5855.3|5861|5855|1
1623926630000|2021-06-17 10:43:50|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|1
1623926640000|2021-06-17 10:44:00|5861.2|5855.2|5859.3|5853.3|5861.2|5855.2|5859.2|5853.2|2
1623926650000|2021-06-17 10:44:10|5859.4|5853.4|5859.3|5853.3|5859.8|5853.8|5859.3|5853.3|1
1623926670000|2021-06-17 10:44:30|5858.9|5852.9|5857.9|5851.9|5858.9|5852.9|5857.9|5851.9|3
1623926680000|2021-06-17 10:44:40|5857.3|5851.3|5857.7|5851.7|5857.9|5851.9|5857.3|5851.3|5
1623926690000|2021-06-17 10:44:50|5857.8|5851.8|5856.9|5850.9|5857.8|5851.8|5856.9|5850.9|0
1623926700000|2021-06-17 10:45:00|5856.8|5850.8|5855.3|5849.3|5856.8|5850.8|5855.3|5849.3|2
1623926730000|2021-06-17 10:45:30|5855.2|5849.2|5855.6|5849.6|5855.6|5849.6|5855.2|5849.2|4
1623926740000|2021-06-17 10:45:40|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|2
1623926760000|2021-06-17 10:46:00|5856.1|5850.1|5856.2|5850.2|5857|5851|5856|5850|2
1623926770000|2021-06-17 10:46:10|5858.7|5852.7|5857.2|5851.2|5858.7|5852.7|5857.2|5851.2|10
1623926780000|2021-06-17 10:46:20|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|5
1623926790000|2021-06-17 10:46:30|||||||||6
1623926800000|2021-06-17 10:46:40|5858.3|5852.3|5857.7|5851.7|5858.3|5852.3|5857.7|5851.7|0
1623926810000|2021-06-17 10:46:50|5857.6|5851.6|5857.1|5851.1|5857.6|5851.6|5857.1|5851.1|0
1623926820000|2021-06-17 10:47:00|5857|5851|5856.6|5850.6|5857|5851|5856.6|5850.6|1
1623926830000|2021-06-17 10:47:10|5856.5|5850.5|5856.6|5850.6|5856.6|5850.6|5856.5|5850.5|0
1623926860000|2021-06-17 10:47:40|5857|5851|5856.2|5850.2|5857|5851|5856.2|5850.2|0
1623926880000|2021-06-17 10:48:00|5855.7|5849.7|5854.3|5848.3|5855.7|5849.7|5854.3|5848.3|12
1623926910000|2021-06-17 10:48:30|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|4
1623926920000|2021-06-17 10:48:40|5854|5848|5854|5848|5854|5848|5854|5848|1
1623926940000|2021-06-17 10:49:00|5854.3|5848.3|5853.5|5847.5|5854.3|5848.3|5853.5|5847.5|2
1623926980000|2021-06-17 10:49:40|5853.7|5847.7|5856.1|5850.1|5856.1|5850.1|5853.7|5847.7|3
1623926990000|2021-06-17 10:49:50|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|5856.2|5850.2|0
1623927000000|2021-06-17 10:50:00|5856.1|5850.1|5855.1|5849.1|5856.1|5850.1|5855.1|5849.1|1
1623927060000|2021-06-17 10:51:00|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|5854.6|5848.6|0
1623927120000|2021-06-17 10:52:00|5854.7|5848.7|5855|5849|5855|5849|5854.7|5848.7|0
1623927130000|2021-06-17 10:52:10|5853.8|5847.8|5854|5848|5854|5848|5853.5|5847.5|4
1623927140000|2021-06-17 10:52:20|5853.8|5847.8|5853.7|5847.7|5854.2|5848.2|5853.7|5847.7|22
1623927150000|2021-06-17 10:52:30|5853.3|5847.3|5853.3|5847.3|5853.3|5847.3|5853.3|5847.3|0
1623927160000|2021-06-17 10:52:40|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|1
1623927170000|2021-06-17 10:52:50|5850.1|5844.1|5848.5|5842.5|5850.1|5844.1|5848.5|5842.5|2
1623927180000|2021-06-17 10:53:00|5848.1|5842.1|5850|5844|5850.5|5844.5|5848.1|5842.1|3
1623927190000|2021-06-17 10:53:10|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|0
1623927200000|2021-06-17 10:53:20|5849.4|5843.4|5845.8|5839.8|5849.4|5843.4|5845.8|5838.8|43
1623927210000|2021-06-17 10:53:30|5846.3|5840.3|5844.9|5838.9|5846.3|5840.3|5844.9|5838.9|10
1623927220000|2021-06-17 10:53:40|5845.1|5839.1|5844.4|5838.4|5846.2|5840.2|5844.4|5838.4|36
1623927230000|2021-06-17 10:53:50|5845.3|5839.3|5846.8|5840.8|5847.3|5841.3|5845.3|5839.3|2
1623927240000|2021-06-17 10:54:00|5846.3|5840.3|5844.9|5838.9|5846.3|5840.3|5844.9|5838.9|0
1623927250000|2021-06-17 10:54:10|5843.6|5837.6|5843.2|5837.2|5843.6|5837.6|5843.2|5837.2|14
1623927260000|2021-06-17 10:54:20|5841.6|5835.6|5842.5|5836.5|5842.5|5836.5|5841|5835|9
1623927270000|2021-06-17 10:54:30|5841.7|5835.7|5843.2|5837.2|5843.2|5837.2|5841.7|5835.7|1
1623927280000|2021-06-17 10:54:40|5844|5838|5847.4|5837.4|5847.4|5838|5844|5837.4|3
1623927300000|2021-06-17 10:55:00|5847.3|5837.3|5847.1|5841.1|5848.2|5841.1|5847.1|5837.3|1
1623927320000|2021-06-17 10:55:20|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|0
1623927340000|2021-06-17 10:55:40|5847.1|5841.1|5846.7|5840.7|5847.1|5841.1|5846.7|5840.7|0
1623927350000|2021-06-17 10:55:50|5846.6|5840.6|5846.2|5840.2|5846.6|5840.6|5846.2|5840.2|0
1623927360000|2021-06-17 10:56:00|5846.3|5840.3|5846.7|5840.7|5847.2|5841.2|5846.3|5840.3|3
1623927380000|2021-06-17 10:56:20|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|0
1623927390000|2021-06-17 10:56:30|5846.7|5840.7|5846.6|5840.6|5846.7|5840.7|5846.6|5840.6|3
1623927400000|2021-06-17 10:56:40|5846.2|5840.2|5847.7|5841.7|5847.7|5841.7|5846.2|5840.2|3
1623927410000|2021-06-17 10:56:50|||||||||5
1623927420000|2021-06-17 10:57:00|5848.9|5842.9|5851.2|5845.2|5851.2|5845.2|5848.9|5842.9|6
1623927430000|2021-06-17 10:57:10|5851.6|5845.6|5851.6|5845.6|5851.9|5845.9|5851.6|5845.6|1
1623927440000|2021-06-17 10:57:20|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|0
1623927450000|2021-06-17 10:57:30|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|2
1623927460000|2021-06-17 10:57:40|5851.8|5845.8|5851.2|5845.2|5851.8|5845.8|5851.2|5845.2|6
1623927480000|2021-06-17 10:58:00|5851.3|5845.3|5851.7|5845.7|5851.7|5845.7|5851.2|5845.2|0
1623927490000|2021-06-17 10:58:10|5853.4|5847.4|5852.3|5846.3|5854.2|5848.2|5852.3|5846.3|3
1623927500000|2021-06-17 10:58:20|5852.6|5846.6|5853.5|5847.5|5853.8|5847.8|5852.2|5846.2|1
1623927510000|2021-06-17 10:58:30|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|0
1623927520000|2021-06-17 10:58:40|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|5851.6|5845.6|1
1623927540000|2021-06-17 10:59:00|5851.5|5845.5|5850.5|5844.5|5851.5|5845.5|5850.4|5844.4|0
1623927550000|2021-06-17 10:59:10|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|5850.4|5844.4|0
1623927560000|2021-06-17 10:59:20|5849.9|5843.9|5849.9|5843.9|5849.9|5843.9|5849.9|5843.9|1
1623927570000|2021-06-17 10:59:30|5846.8|5840.8|5849.1|5839.1|5849.1|5840.8|5846.8|5839.1|15
1623927580000|2021-06-17 10:59:40|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|5847.2|5841.2|0
1623927600000|2021-06-17 11:00:00|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|0
1623927610000|2021-06-17 11:00:10|5847.7|5837.7|5847.3|5837.3|5847.7|5837.7|5847.3|5837.3|0
1623927630000|2021-06-17 11:00:30|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|5845.8|5839.8|0
1623927640000|2021-06-17 11:00:40|5846.4|5840.4|5849.8|5843.8|5850.5|5844.5|5846.4|5840.4|6
1623927670000|2021-06-17 11:01:10|5849.9|5843.9|5849.9|5843.9|5849.9|5843.9|5849.9|5843.9|0
1623927700000|2021-06-17 11:01:40|5850|5844|5850.4|5844.4|5850.4|5844.4|5850|5844|0
1623927720000|2021-06-17 11:02:00|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|5850.3|5844.3|0
1623927730000|2021-06-17 11:02:10|5845|5839|5845|5839|5845|5839|5845|5839|4
1623927740000|2021-06-17 11:02:20|5843.8|5837.8|5844.2|5838.2|5844.6|5838.6|5843.8|5837.8|12
1623927750000|2021-06-17 11:02:30|5844.5|5838.5|5844.1|5838.1|5844.5|5838.5|5844.1|5838.1|6
1623927760000|2021-06-17 11:02:40|5843.7|5837.7|5843.2|5837.2|5843.7|5837.7|5843.2|5837.2|0
1623927770000|2021-06-17 11:02:50|5843|5837|5841.2|5835.2|5843|5837|5841.2|5835.2|21
1623927780000|2021-06-17 11:03:00|5841.1|5835.1|5837.5|5831.5|5841.1|5835.1|5837.5|5831.5|11
1623927800000|2021-06-17 11:03:20|5837.1|5831.1|5836.3|5830.3|5837.1|5831.1|5835.8|5829.8|7
1623927810000|2021-06-17 11:03:30|5836.2|5830.2|5836.8|5830.8|5837.2|5831.2|5836.2|5830.2|5
1623927820000|2021-06-17 11:03:40|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|5836.7|5830.7|0
1623927830000|2021-06-17 11:03:50|||||||||1
1623927840000|2021-06-17 11:04:00|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|1
1623927850000|2021-06-17 11:04:10|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|7
1623927860000|2021-06-17 11:04:20|5836.8|5830.8|5835.8|5829.8|5836.8|5830.8|5835.8|5829.8|0
1623927870000|2021-06-17 11:04:30|5835.7|5829.7|5833.6|5827.6|5835.8|5829.8|5833.6|5827.6|5
1623927880000|2021-06-17 11:04:40|5834|5828|5834.7|5828.7|5834.7|5828.7|5834|5828|0
1623927890000|2021-06-17 11:04:50|5829.7|5823.7|5833.5|5827.5|5833.5|5827.5|5829.7|5823.7|32
1623927900000|2021-06-17 11:05:00|5832.3|5826.3|5831.5|5825.5|5833.5|5827.5|5831.4|5825.4|1
1623927910000|2021-06-17 11:05:10|5831.9|5825.9|5833.2|5827.2|5834.4|5828.4|5830.4|5824.4|11
1623927920000|2021-06-17 11:05:20|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|0
1623927930000|2021-06-17 11:05:30|5833.2|5827.2|5834.2|5824.2|5834.2|5827.2|5832.8|5824.2|0
1623927940000|2021-06-17 11:05:40|5831.9|5825.9|5831.6|5825.6|5831.9|5825.9|5829.6|5823.6|1
1623927950000|2021-06-17 11:05:50|||||||||1
1623927960000|2021-06-17 11:06:00|5831.2|5825.2|5823.1|5817.1|5831.6|5825.6|5820.1|5814.1|16
1623927970000|2021-06-17 11:06:10|5823.2|5817.2|5824.8|5818.8|5824.8|5818.8|5822.7|5816.7|18
1623927980000|2021-06-17 11:06:20|5825.2|5819.2|5824.4|5818.4|5825.2|5819.2|5824.4|5818.4|3
1623927990000|2021-06-17 11:06:30|5823.3|5817.3|5822.8|5816.8|5823.3|5817.3|5822.3|5816.3|8
1623928000000|2021-06-17 11:06:40|5822.4|5816.4|5820.9|5814.9|5822.4|5816.4|5820.9|5814.9|12
1623928010000|2021-06-17 11:06:50|5821.7|5815.7|5822|5816|5822|5816|5821.7|5815.7|4
1623928020000|2021-06-17 11:07:00|5821.4|5815.4|5822.1|5816.1|5823|5817|5821.4|5815.4|12
1623928030000|2021-06-17 11:07:10|5822.9|5816.9|5829.3|5819.3|5829.3|5819.3|5822.7|5816.7|16
1623928040000|2021-06-17 11:07:20|5829.4|5819.4|5829.3|5823.3|5829.4|5823.3|5827.2|5819.4|5
1623928050000|2021-06-17 11:07:30|5829.6|5823.6|5830.1|5824.1|5832.8|5826.8|5829.6|5823.6|6
1623928060000|2021-06-17 11:07:40|5830.6|5824.6|5830.6|5824.6|5830.8|5824.8|5830.6|5824.6|2
1623928070000|2021-06-17 11:07:50|5830.2|5824.2|5830.4|5824.4|5830.4|5824.4|5830.2|5824.2|3
1623928080000|2021-06-17 11:08:00|5830.3|5824.3|5830|5824|5830.3|5824.3|5829.5|5823.5|2
1623928090000|2021-06-17 11:08:10|5829.6|5823.6|5829.6|5823.6|5830|5824|5829.6|5823.6|1
1623928100000|2021-06-17 11:08:20|5829.1|5823.1|5829.5|5823.5|5829.5|5823.5|5829.1|5823.1|1
1623928110000|2021-06-17 11:08:30|5828.8|5822.8|5828|5818|5828.8|5822.8|5824.1|5817.6|7
1623928120000|2021-06-17 11:08:40|5827.6|5817.6|5824.6|5818.6|5827.8|5818.6|5824.6|5817.6|1
1623928130000|2021-06-17 11:08:50|5822.3|5816.3|5822.6|5816.6|5822.7|5816.7|5822.3|5816.3|4
1623928140000|2021-06-17 11:09:00|5821.2|5815.2|5821.7|5815.7|5821.7|5815.7|5821.2|5815.2|3
1623928160000|2021-06-17 11:09:20|5821.5|5815.5|5821.3|5815.3|5821.7|5815.7|5821.1|5815.1|0
1623928170000|2021-06-17 11:09:30|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|5821.2|5815.2|0
1623928180000|2021-06-17 11:09:40|5821.3|5815.3|5821.6|5815.6|5822.1|5816.1|5820.5|5814.5|4
1623928190000|2021-06-17 11:09:50|5821.7|5815.7|5822.1|5816.1|5822.1|5816.1|5821.7|5815.7|20
1623928200000|2021-06-17 11:10:00|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|13
1623928210000|2021-06-17 11:10:10|||||||||2
1623928220000|2021-06-17 11:10:20|5821.9|5815.9|5821.8|5815.8|5821.9|5815.9|5821.8|5815.8|11
1623928230000|2021-06-17 11:10:30|||||||||1
1623928240000|2021-06-17 11:10:40|5820.6|5814.6|5822.1|5816.1|5822.1|5816.1|5820.6|5814.6|2
1623928250000|2021-06-17 11:10:50|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|5821.7|5815.7|4
1623928260000|2021-06-17 11:11:00|5822.1|5816.1|5820.7|5814.7|5822.1|5816.1|5820.7|5814.7|4
1623928270000|2021-06-17 11:11:10|5820.6|5814.6|5821.6|5815.6|5821.6|5815.6|5820.6|5814.6|21
1623928300000|2021-06-17 11:11:40|5822.4|5816.4|5822.4|5816.4|5822.4|5816.4|5822.4|5816.4|5
1623928310000|2021-06-17 11:11:50|5825.2|5819.2|5823.2|5817.2|5825.2|5819.2|5823.1|5817.1|21
1623928320000|2021-06-17 11:12:00|5822.9|5816.9|5823.3|5817.3|5823.3|5817.3|5822.9|5816.9|0
1623928340000|2021-06-17 11:12:20|5823.2|5817.2|5823.2|5817.2|5823.3|5817.3|5823.2|5817.2|2
1623928360000|2021-06-17 11:12:40|5821.4|5815.4|5821.9|5815.9|5822.3|5816.3|5821.4|5815.4|1
1623928370000|2021-06-17 11:12:50|5821.8|5815.8|5822|5816|5822|5816|5821.1|5815.1|0
1623928380000|2021-06-17 11:13:00|5822.4|5816.4|5822.4|5816.4|5822.4|5816.4|5822.4|5816.4|5
1623928390000|2021-06-17 11:13:10|5822.7|5816.7|5823.5|5817.5|5823.5|5817.5|5822.7|5816.7|0
1623928400000|2021-06-17 11:13:20|5823.9|5817.9|5824.7|5818.7|5824.7|5818.7|5823.9|5817.9|11
1623928410000|2021-06-17 11:13:30|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|0
1623928420000|2021-06-17 11:13:40|||||||||1
1623928430000|2021-06-17 11:13:50|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|1
1623928440000|2021-06-17 11:14:00|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|1
1623928450000|2021-06-17 11:14:10|5824|5818|5824.7|5818.7|5824.7|5818.7|5824|5818|15
1623928460000|2021-06-17 11:14:20|5824.5|5818.5|5824.2|5818.2|5824.5|5818.5|5823.8|5817.8|3
1623928470000|2021-06-17 11:14:30|5824.3|5818.3|5825.2|5819.2|5825.2|5819.2|5824.3|5818.3|14
1623928480000|2021-06-17 11:14:40|5825.1|5819.1|5824.6|5818.6|5825.1|5819.1|5824.6|5818.6|6
1623928490000|2021-06-17 11:14:50|||||||||2
1623928500000|2021-06-17 11:15:00|||||||||20
1623928510000|2021-06-17 11:15:10|5825|5819|5825|5819|5825|5819|5825|5819|0
1623928520000|2021-06-17 11:15:20|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|5825.1|5819.1|0
1623928530000|2021-06-17 11:15:30|5825|5819|5825|5819|5825.1|5819.1|5825|5819|2
1623928540000|2021-06-17 11:15:40|||||||||1
1623928550000|2021-06-17 11:15:50|5824.8|5818.8|5822.4|5816.4|5824.8|5818.8|5822.4|5816.4|13
1623928560000|2021-06-17 11:16:00|5822.8|5816.8|5822.8|5816.8|5822.9|5816.9|5822.8|5816.8|1
1623928570000|2021-06-17 11:16:10|5822.7|5816.7|5819.9|5813.9|5822.7|5816.7|5819.2|5813.2|7
1623928580000|2021-06-17 11:16:20|5822.3|5816.3|5823.3|5817.3|5823.3|5817.3|5822.3|5816.3|19
1623928590000|2021-06-17 11:16:30|5824|5818|5824|5818|5824.4|5818.4|5824|5818|11
1623928600000|2021-06-17 11:16:40|5823.2|5817.2|5823.2|5817.2|5823.2|5817.2|5823|5817|1
1623928610000|2021-06-17 11:16:50|5824|5818|5824.4|5818.4|5824.4|5818.4|5824|5818|0
1623928620000|2021-06-17 11:17:00|5824|5818|5828.9|5822.9|5828.9|5822.9|5824|5818|16
1623928630000|2021-06-17 11:17:10|5829|5823|5828.9|5822.9|5830.6|5824.6|5828.5|5822.5|2
1623928640000|2021-06-17 11:17:20|5828.5|5822.5|5827.9|5821.9|5828.5|5822.5|5827.8|5821.8|1
1623928650000|2021-06-17 11:17:30|5828|5822|5832.6|5826.6|5832.6|5826.6|5828|5822|5
1623928660000|2021-06-17 11:17:40|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|0
1623928670000|2021-06-17 11:17:50|5834|5828|5833.6|5827.6|5834.1|5828.1|5833.6|5827.6|2
1623928680000|2021-06-17 11:18:00|5834.1|5828.1|5831.2|5825.2|5834.1|5828.1|5830.1|5821.9|4
1623928710000|2021-06-17 11:18:30|5831.1|5825.1|5831|5825|5831.1|5825.1|5831|5825|0
1623928720000|2021-06-17 11:18:40|5830.5|5824.5|5830|5824|5830.5|5824.5|5830|5824|0
1623928730000|2021-06-17 11:18:50|5829.7|5823.7|5830.1|5824.1|5830.2|5824.2|5829.7|5823.7|1
1623928740000|2021-06-17 11:19:00|5830.2|5824.2|5830.1|5824.1|5830.6|5824.6|5830.1|5824.1|0
1623928750000|2021-06-17 11:19:10|5830.5|5824.5|5831.2|5825.2|5831.2|5825.2|5830.5|5824.5|1
1623928760000|2021-06-17 11:19:20|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|0
1623928780000|2021-06-17 11:19:40|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|5831.2|5825.2|1
1623928790000|2021-06-17 11:19:50|5831.7|5825.7|5831.7|5825.7|5831.7|5825.7|5831.7|5825.7|0
1623928800000|2021-06-17 11:20:00|5832.1|5826.1|5831.2|5825.2|5832.1|5826.1|5831.2|5825.2|0
1623928810000|2021-06-17 11:20:10|5831.3|5825.3|5831.7|5825.7|5831.7|5825.7|5831.3|5825.3|0
1623928820000|2021-06-17 11:20:20|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|0
1623928850000|2021-06-17 11:20:50|5830.7|5824.7|5830.7|5824.7|5830.7|5824.7|5830.7|5824.7|2
1623928860000|2021-06-17 11:21:00|5831.2|5825.2|5831.1|5825.1|5831.8|5825.8|5831.1|5825.1|1
1623928870000|2021-06-17 11:21:10|5830.7|5824.7|5830.7|5824.7|5830.7|5824.7|5830.7|5824.7|0
1623928880000|2021-06-17 11:21:20|5830.3|5824.3|5830.3|5824.3|5830.3|5824.3|5830.3|5824.3|0
1623928900000|2021-06-17 11:21:40|5828.7|5822.7|5828.7|5822.7|5829.2|5823.2|5828.7|5822.7|3
1623928910000|2021-06-17 11:21:50|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|0
1623928920000|2021-06-17 11:22:00|5829.3|5823.3|5828.7|5822.7|5829.3|5823.3|5828.7|5822.7|0
1623928930000|2021-06-17 11:22:10|5829|5823|5827.2|5821.2|5829.1|5823.1|5827.2|5821.2|2
1623928950000|2021-06-17 11:22:30|5826.8|5820.8|5822.8|5816.8|5827.2|5821.2|5822.4|5816.4|2
1623928960000|2021-06-17 11:22:40|5822.4|5816.4|5820.9|5814.9|5822.4|5816.4|5820.9|5814.9|0
1623928970000|2021-06-17 11:22:50|5820.5|5814.5|5820.3|5814.3|5820.5|5814.5|5820.2|5814.2|2
1623928980000|2021-06-17 11:23:00|5820.2|5814.2|5820.2|5814.2|5820.2|5814.2|5820.2|5814.2|0
1623928990000|2021-06-17 11:23:10|5820.1|5814.1|5819|5813|5820.1|5814.1|5819|5813|1
1623929000000|2021-06-17 11:23:20|5819.8|5813.8|5819.4|5813.4|5820|5814|5819|5813|1
1623929010000|2021-06-17 11:23:30|5819|5813|5819.8|5813.8|5819.8|5813.8|5819|5813|0
1623929020000|2021-06-17 11:23:40|5820|5810|5817.1|5811.1|5820.5|5812.6|5817.1|5810|9
1623929030000|2021-06-17 11:23:50|5818.2|5812.2|5817.6|5811.6|5818.2|5812.2|5817.6|5811.6|3
1623929040000|2021-06-17 11:24:00|5818|5812|5818|5812|5818|5812|5817.9|5811.9|1
1623929070000|2021-06-17 11:24:30|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|3
1623929080000|2021-06-17 11:24:40|5818|5812|5818.1|5812.1|5818.1|5812.1|5818|5812|3
1623929090000|2021-06-17 11:24:50|5818|5812|5818.1|5812.1|5818.1|5812.1|5818|5812|2
1623929100000|2021-06-17 11:25:00|5818.2|5812.2|5820.6|5814.6|5822|5816|5818.2|5812.2|4
1623929110000|2021-06-17 11:25:10|5820.7|5814.7|5821.7|5815.7|5821.7|5815.7|5820.7|5814.7|0
1623929120000|2021-06-17 11:25:20|5821.8|5815.8|5822.4|5816.4|5824.1|5818.1|5821.8|5815.8|7
1623929130000|2021-06-17 11:25:30|5823.2|5817.2|5824.1|5818.1|5824.1|5818.1|5823.2|5817.2|0
1623929140000|2021-06-17 11:25:40|5823.6|5817.6|5823.3|5817.3|5823.6|5817.6|5822.8|5816.8|0
1623929150000|2021-06-17 11:25:50|5822.9|5816.9|5823.8|5817.8|5823.8|5817.8|5822.9|5816.9|2
1623929160000|2021-06-17 11:26:00|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|5823.3|5817.3|0
1623929170000|2021-06-17 11:26:10|5823.7|5817.7|5824.2|5818.2|5824.6|5818.6|5823.7|5817.7|0
1623929180000|2021-06-17 11:26:20|5823.1|5817.1|5823.5|5817.5|5823.5|5817.5|5823.1|5817.1|0
1623929190000|2021-06-17 11:26:30|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|5824.7|5818.7|0
1623929200000|2021-06-17 11:26:40|5824.6|5818.6|5823.2|5817.2|5824.6|5818.6|5823.1|5817.1|4
1623929210000|2021-06-17 11:26:50|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|5821.8|5815.8|0
1623929220000|2021-06-17 11:27:00|||||||||1
1623929230000|2021-06-17 11:27:10|5823.1|5817.1|5823.7|5817.7|5824.1|5818.1|5823.1|5817.1|1
1623929240000|2021-06-17 11:27:20|5823.4|5817.4|5821|5815|5823.4|5817.4|5821|5815|2
1623929250000|2021-06-17 11:27:30|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|5821.1|5815.1|0
1623929270000|2021-06-17 11:27:50|5821.2|5815.2|5821.9|5815.9|5821.9|5815.9|5821.2|5815.2|1
1623929280000|2021-06-17 11:28:00|5822.6|5816.6|5825.5|5819.5|5826|5820|5822.6|5816.6|9
1623929300000|2021-06-17 11:28:20|5827.1|5821.1|5826.6|5820.6|5827.4|5821.4|5826.6|5820.6|21
1623929310000|2021-06-17 11:28:30|5826.7|5820.7|5826.1|5820.1|5827.2|5821.2|5826.1|5820.1|1
1623929320000|2021-06-17 11:28:40|5826|5820|5829.7|5823.7|5829.7|5823.7|5826|5820|5
1623929330000|2021-06-17 11:28:50|5829.3|5823.3|5828.1|5822.1|5829.3|5823.3|5828.1|5822.1|15
1623929340000|2021-06-17 11:29:00|5828|5822|5828.7|5822.7|5829.5|5823.5|5828|5822|5
1623929350000|2021-06-17 11:29:10|5829.1|5823.1|5826.1|5820.1|5829.1|5823.1|5826|5820|3
1623929360000|2021-06-17 11:29:20|5826|5820|5826|5820|5826.1|5820.1|5826|5820|0
1623929370000|2021-06-17 11:29:30|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|0
1623929380000|2021-06-17 11:29:40|5825.5|5819.5|5825.4|5819.4|5825.5|5819.5|5825.4|5819.4|0
1623929390000|2021-06-17 11:29:50|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|0
1623929410000|2021-06-17 11:30:10|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|0
1623929420000|2021-06-17 11:30:20|5825.8|5819.8|5824.8|5818.8|5825.8|5819.8|5824.8|5818.8|1
1623929440000|2021-06-17 11:30:40|5824.9|5818.9|5825.2|5819.2|5825.3|5819.3|5824.8|5818.8|0
1623929450000|2021-06-17 11:30:50|5824.8|5818.8|5824.7|5818.7|5824.8|5818.8|5824.7|5818.7|0
1623929470000|2021-06-17 11:31:10|5822.7|5816.7|5823.3|5817.3|5823.3|5817.3|5822|5816|5
1623929480000|2021-06-17 11:31:20|5822.8|5816.8|5821.8|5815.8|5822.8|5816.8|5821.8|5815.8|0
1623929490000|2021-06-17 11:31:30|5822|5816|5821.9|5815.9|5822|5816|5821.8|5815.8|0
1623929500000|2021-06-17 11:31:40|5822|5816|5821.4|5815.4|5822|5816|5821.3|5815.3|1
1623929510000|2021-06-17 11:31:50|5821.3|5815.3|5821.3|5815.3|5821.4|5815.4|5821.1|5815.1|0
1623929520000|2021-06-17 11:32:00|5821.4|5815.4|5821.3|5815.3|5821.4|5815.4|5821.3|5815.3|0
1623929530000|2021-06-17 11:32:10|5821.2|5815.2|5818.4|5812.4|5821.2|5815.2|5818.4|5812.4|2
1623929540000|2021-06-17 11:32:20|5818|5812|5818.2|5812.2|5818.6|5812.6|5816.3|5810.3|5
1623929550000|2021-06-17 11:32:30|5817.7|5811.7|5816.6|5810.6|5817.7|5811.7|5816|5810|2
1623929560000|2021-06-17 11:32:40|5817|5811|5816.3|5810.3|5817|5811|5815.8|5809.8|7
1623929570000|2021-06-17 11:32:50|5816.9|5810.9|5816.9|5810.9|5816.9|5810.9|5816.9|5810.9|1
1623929580000|2021-06-17 11:33:00|5817.2|5811.2|5817.1|5811.1|5817.2|5811.2|5817.1|5811.1|3
1623929590000|2021-06-17 11:33:10|5817.2|5811.2|5817.1|5811.1|5817.2|5811.2|5817.1|5811.1|3
1623929600000|2021-06-17 11:33:20|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|7
1623929610000|2021-06-17 11:33:30|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|0
1623929630000|2021-06-17 11:33:50|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|5
1623929640000|2021-06-17 11:34:00|5820.5|5814.5|5822.2|5816.2|5822.2|5816.2|5820.5|5814.5|3
1623929650000|2021-06-17 11:34:10|5822.1|5816.1|5822.2|5816.2|5822.2|5816.2|5821.8|5815.8|0
1623929670000|2021-06-17 11:34:30|5822.3|5816.3|5823.1|5817.1|5823.1|5817.1|5822.2|5816.2|77
1623929680000|2021-06-17 11:34:40|5823.4|5817.4|5822.2|5816.2|5823.9|5817.9|5822.2|5816.2|15
1623929690000|2021-06-17 11:34:50|5821.7|5815.7|5822.1|5816.1|5822.3|5816.3|5821.7|5815.7|2
1623929700000|2021-06-17 11:35:00|5822|5816|5823.6|5817.6|5823.6|5817.6|5821.9|5815.9|3
1623929710000|2021-06-17 11:35:10|5823.2|5817.2|5823.3|5817.3|5823.3|5817.3|5823.2|5817.2|0
1623929730000|2021-06-17 11:35:30|5824.1|5818.1|5824.2|5818.2|5824.2|5818.2|5824.1|5818.1|3
1623929740000|2021-06-17 11:35:40|5825.4|5819.4|5826|5820|5826|5820|5825.4|5819.4|2
1623929750000|2021-06-17 11:35:50|5826.2|5820.2|5826.4|5820.4|5826.4|5820.4|5826.2|5820.2|3
1623929770000|2021-06-17 11:36:10|5826.1|5820.1|5827.5|5821.5|5827.5|5821.5|5826.1|5820.1|2
1623929790000|2021-06-17 11:36:30|5827.4|5821.4|5827.3|5821.3|5827.4|5821.4|5827.3|5821.3|1
1623929810000|2021-06-17 11:36:50|5827.4|5821.4|5827.3|5821.3|5828.3|5822.3|5827.3|5821.3|0
1623929820000|2021-06-17 11:37:00|5826.9|5820.9|5828.3|5822.3|5828.3|5822.3|5826.9|5820.9|0
1623929850000|2021-06-17 11:37:30|5828.2|5822.2|5827.4|5821.4|5828.2|5822.2|5827.4|5821.4|0
1623929860000|2021-06-17 11:37:40|5826.2|5820.2|5826.2|5820.2|5827.4|5821.4|5826.2|5820.2|0
1623929870000|2021-06-17 11:37:50|5825.8|5819.8|5825.4|5819.4|5825.8|5819.8|5825.3|5819.3|0
1623929880000|2021-06-17 11:38:00|5825.2|5819.2|5824.8|5818.8|5825.2|5819.2|5824.7|5818.7|2
1623929890000|2021-06-17 11:38:10|5824.9|5818.9|5824.5|5818.5|5824.9|5818.9|5824.4|5818.4|1
1623929900000|2021-06-17 11:38:20|5824.8|5818.8|5823.6|5817.6|5824.8|5818.8|5823.6|5817.6|0
1623929910000|2021-06-17 11:38:30|5823.5|5817.5|5823.2|5817.2|5823.5|5817.5|5822.3|5816.3|6
1623929930000|2021-06-17 11:38:50|5823.3|5817.3|5823.1|5817.1|5823.3|5817.3|5823.1|5817.1|0
1623929940000|2021-06-17 11:39:00|5822.3|5816.3|5822.3|5816.3|5822.4|5816.4|5822.3|5816.3|1
1623929950000|2021-06-17 11:39:10|5821.9|5815.9|5821.9|5815.9|5821.9|5815.9|5821.9|5815.9|0
1623929970000|2021-06-17 11:39:30|5821.1|5815.1|5821.2|5815.2|5821.2|5815.2|5821.1|5815.1|2
1623929980000|2021-06-17 11:39:40|5821.1|5815.1|5820.1|5814.1|5821.3|5815.3|5819.6|5813.6|4
1623929990000|2021-06-17 11:39:50|5820|5814|5815|5809|5821.9|5814|5815|5809|5
1623930020000|2021-06-17 11:40:20|5814.7|5808.7|5814.7|5808.7|5814.7|5808.7|5814.7|5808.7|9
1623930030000|2021-06-17 11:40:30|5814.3|5808.3|5814.7|5808.7|5814.8|5808.8|5814.3|5808.3|1
1623930040000|2021-06-17 11:40:40|5814.4|5808.4|5814.4|5808.4|5814.4|5808.4|5814.2|5808.2|1
1623930050000|2021-06-17 11:40:50|5814.5|5808.5|5814.7|5808.7|5815.4|5809.4|5814.5|5808.5|28
1623930060000|2021-06-17 11:41:00|5814.5|5808.5|5814.6|5808.6|5814.6|5808.6|5814.1|5808.1|4
1623930070000|2021-06-17 11:41:10|||||||||1
1623930080000|2021-06-17 11:41:20|5814.5|5808.5|5814|5808|5814.5|5808.5|5814|5808|4
1623930090000|2021-06-17 11:41:30|5814.1|5808.1|5813.8|5807.8|5814.1|5808.1|5813.8|5807.8|1
1623930100000|2021-06-17 11:41:40|5814.1|5808.1|5814.1|5808.1|5814.1|5808.1|5814.1|5808.1|0
1623930110000|2021-06-17 11:41:50|5814.2|5808.2|5813.7|5807.7|5814.2|5808.2|5813.7|5807.7|1
1623930120000|2021-06-17 11:42:00|5814.2|5808.2|5814.2|5808.2|5814.2|5808.2|5814.2|5808.2|1
1623930140000|2021-06-17 11:42:20|5814.7|5808.7|5814.3|5808.3|5814.8|5808.8|5814.3|5808.3|0
1623930170000|2021-06-17 11:42:50|5814.2|5808.2|5814.2|5808.2|5814.2|5808.2|5814.2|5808.2|1
1623930180000|2021-06-17 11:43:00|5814.1|5808.1|5813.8|5807.8|5814.1|5808.1|5813.8|5807.8|3
1623930190000|2021-06-17 11:43:10|5813|5807|5806.3|5800.3|5813|5807|5806.3|5800.3|11
1623930200000|2021-06-17 11:43:20|5805.7|5799.7|5804.1|5798.1|5806.4|5800.4|5804.1|5798.1|3
1623930210000|2021-06-17 11:43:30|5804.2|5798.2|5797.5|5791.5|5804.6|5798.6|5795.8|5789.8|12
1623930220000|2021-06-17 11:43:40|5797.6|5791.6|5774.7|5768.7|5799.8|5792|5773.4|5767.4|24
1623930230000|2021-06-17 11:43:50|5774.4|5768.4|5774.4|5768.4|5774.5|5768.5|5767.9|5761.9|44
1623930240000|2021-06-17 11:44:00|5774.8|5768.8|5778.9|5772.9|5780.7|5774.7|5774.8|5768.8|49
1623930250000|2021-06-17 11:44:10|5779.3|5773.3|5770.9|5764.9|5779.3|5773.3|5770.9|5764.9|11
1623930260000|2021-06-17 11:44:20|5770.1|5764.1|5772|5766|5774.9|5766.4|5768.9|5762.9|15
1623930270000|2021-06-17 11:44:30|5771.6|5765.6|5770.9|5764.9|5773.3|5767.3|5770.9|5764.9|9
1623930280000|2021-06-17 11:44:40|5771.8|5765.8|5773.4|5767.4|5774.7|5768.7|5771.7|5765.7|3
1623930290000|2021-06-17 11:44:50|5773.9|5767.9|5771.8|5765.8|5774.5|5767.9|5771.7|5763.7|14
1623930300000|2021-06-17 11:45:00|5771.7|5765.7|5770.4|5764.4|5772.2|5766.2|5770.4|5764.4|13
1623930310000|2021-06-17 11:45:10|5770.7|5764.7|5770.5|5764.5|5770.8|5764.8|5769.2|5763.2|2
1623930320000|2021-06-17 11:45:20|5766.2|5760.2|5761.3|5755.3|5766.2|5760.2|5761.3|5755.3|36
1623930330000|2021-06-17 11:45:30|5763.5|5757.5|5759.6|5753.6|5763.5|5757.5|5759.6|5752.7|11
1623930340000|2021-06-17 11:45:40|5759.2|5753.2|5759.7|5753.7|5761|5755|5752.3|5746.3|42
1623930350000|2021-06-17 11:45:50|5759.8|5753.8|5762.3|5756.3|5762.9|5756.9|5759.8|5753.8|3
1623930360000|2021-06-17 11:46:00|5761.9|5755.9|5761.6|5755.6|5761.9|5755.9|5760.6|5754.6|9
1623930370000|2021-06-17 11:46:10|5761.5|5755.5|5760.2|5754.2|5764.4|5758.4|5760.2|5754.2|2
1623930380000|2021-06-17 11:46:20|5760.6|5754.6|5761.2|5755.2|5762.1|5756.1|5759.2|5753.2|2
1623930390000|2021-06-17 11:46:30|5760.4|5754.4|5759.7|5753.7|5760.4|5754.4|5759.7|5753.7|22
1623930400000|2021-06-17 11:46:40|5759.5|5753.5|5760|5754|5760|5754|5759.1|5753.1|5
1623930410000|2021-06-17 11:46:50|5759.5|5753.5|5759.5|5753.5|5759.6|5753.6|5758.4|5752.4|10
1623930420000|2021-06-17 11:47:00|5754.1|5748.1|5752.8|5746.8|5757.9|5750|5752.8|5746.8|13
1623930430000|2021-06-17 11:47:10|5750.2|5744.2|5745.8|5735.8|5751|5745|5742.2|5735.8|17
1623930440000|2021-06-17 11:47:20|5745.9|5735.9|5749.3|5743.3|5749.3|5743.3|5745.8|5735.9|4
1623930450000|2021-06-17 11:47:30|5749.4|5743.4|5750.7|5744.7|5750.7|5744.7|5749.4|5743.4|2
1623930460000|2021-06-17 11:47:40|5751.7|5745.7|5752.6|5746.6|5752.6|5746.6|5751.7|5745.7|3
1623930470000|2021-06-17 11:47:50|5752.2|5746.2|5749.2|5743.2|5752.2|5746.2|5749.2|5743.2|11
1623930480000|2021-06-17 11:48:00|5745.7|5739.7|5743.2|5737.2|5745.7|5739.7|5743.2|5737.2|12
1623930490000|2021-06-17 11:48:10|5742.1|5736.1|5741.5|5735.5|5742.1|5736.1|5740.5|5734.5|4
1623930500000|2021-06-17 11:48:20|5741.8|5735.8|5742|5736|5742.7|5736.7|5741.7|5735.7|6
1623930510000|2021-06-17 11:48:30|5741.2|5735.2|5736.1|5730.1|5741.2|5735.2|5736|5730|8
1623930520000|2021-06-17 11:48:40|5735.7|5729.7|5735.3|5729.3|5737.5|5729.7|5735|5727.5|5
1623930530000|2021-06-17 11:48:50|5735|5729|5736|5730|5736.8|5730.8|5735|5729|4
1623930540000|2021-06-17 11:49:00|5735.6|5729.6|5737|5731|5737.1|5731.1|5735.6|5729.6|21
1623930550000|2021-06-17 11:49:10|5728.3|5722.3|5726.6|5720.6|5728.7|5722.7|5724.8|5718.8|26
1623930560000|2021-06-17 11:49:20|5727|5721|5719.8|5713.8|5727|5721|5719.2|5713.2|36
1623930570000|2021-06-17 11:49:30|5719.1|5713.1|5730.7|5724.7|5730.7|5724.7|5718.6|5712.6|29
1623930580000|2021-06-17 11:49:40|5730.8|5724.8|5735.2|5729.2|5735.2|5729.2|5730.1|5724.1|35
1623930590000|2021-06-17 11:49:50|5734.8|5728.8|5738.9|5732.9|5738.9|5732.9|5734.8|5727.9|7
1623930600000|2021-06-17 11:50:00|5741.7|5735.7|5745.7|5739.7|5745.7|5739.7|5741.7|5735.7|4
1623930610000|2021-06-17 11:50:10|5746.1|5740.1|5741.4|5735.4|5746.3|5740.3|5740.1|5734.1|10
1623930620000|2021-06-17 11:50:20|5741.1|5735.1|5741.2|5735.2|5742.6|5736.6|5741.1|5735.1|2
1623930630000|2021-06-17 11:50:30|5741.3|5735.3|5742.6|5736.6|5742.6|5736.6|5741.3|5735.3|1
1623930640000|2021-06-17 11:50:40|5742.7|5736.7|5742.4|5736.4|5742.7|5736.7|5742.4|5736.4|0
1623930650000|2021-06-17 11:50:50|5742.6|5736.6|5742.9|5732.9|5742.9|5736.6|5740.7|5732.9|0
1623930660000|2021-06-17 11:51:00|5742.6|5732.6|5743.7|5737.7|5743.7|5737.7|5741.4|5732.6|0
1623930680000|2021-06-17 11:51:20|5744.3|5738.3|5744.4|5738.4|5744.4|5738.4|5744.3|5738.3|5
1623930690000|2021-06-17 11:51:30|5743.5|5737.5|5739.7|5733.7|5746.5|5737.5|5739.7|5730.2|13
1623930700000|2021-06-17 11:51:40|5739.9|5733.9|5739.9|5733.9|5739.9|5733.9|5739.8|5733.8|0
1623930710000|2021-06-17 11:51:50|5740.1|5734.1|5739.5|5733.5|5740.4|5734.4|5739.4|5733.4|3
1623930720000|2021-06-17 11:52:00|5739.4|5733.4|5745.2|5739.2|5745.2|5739.2|5739.3|5733.3|20
1623930730000|2021-06-17 11:52:10|5745.1|5739.1|5745|5739|5745.7|5739.7|5745|5739|3
1623930740000|2021-06-17 11:52:20|5744.9|5738.9|5746.7|5740.7|5747.4|5741.4|5744.9|5738.9|7
1623930750000|2021-06-17 11:52:30|5747.9|5741.9|5745.4|5739.4|5747.9|5741.9|5745.4|5739.4|6
1623930760000|2021-06-17 11:52:40|5748.1|5738.1|5746.7|5740.7|5748.4|5742.4|5745.5|5738.1|15
1623930770000|2021-06-17 11:52:50|5745.9|5739.9|5752.5|5746.5|5753.9|5747.9|5745.6|5739.6|56
1623930780000|2021-06-17 11:53:00|5751.8|5745.8|5751.9|5745.9|5751.9|5745.9|5748.9|5742.9|7
1623930790000|2021-06-17 11:53:10|5751.1|5745.1|5753.5|5747.5|5753.5|5747.5|5751.1|5745.1|1
1623930800000|2021-06-17 11:53:20|5753.9|5747.9|5756.4|5750.4|5756.4|5750.4|5753.9|5747.9|4
1623930810000|2021-06-17 11:53:30|5756.5|5750.5|5754.8|5748.8|5756.5|5750.5|5754.8|5748.8|2
1623930820000|2021-06-17 11:53:40|5754.9|5748.9|5754.4|5748.4|5754.9|5748.9|5754.4|5748.4|1
1623930830000|2021-06-17 11:53:50|||||||||1
1623930840000|2021-06-17 11:54:00|5754.3|5748.3|5754.3|5748.3|5754.4|5748.4|5754|5748|1
1623930850000|2021-06-17 11:54:10|5754.4|5748.4|5753.9|5747.9|5754.4|5748.4|5753.4|5747.4|2
1623930860000|2021-06-17 11:54:20|5754|5748|5757.1|5751.1|5757.1|5751.1|5753.8|5747.8|7
1623930870000|2021-06-17 11:54:30|5756.8|5750.8|5759.8|5753.8|5759.8|5753.8|5756.8|5750.8|8
1623930880000|2021-06-17 11:54:40|5760|5754|5759.9|5753.9|5760.7|5754.7|5759.7|5753.7|16
1623930890000|2021-06-17 11:54:50|5760|5754|5759.6|5753.6|5760.9|5754.9|5759.6|5753.6|9
1623930900000|2021-06-17 11:55:00|5759.2|5753.2|5757.5|5751.5|5759.2|5753.2|5756.8|5750.8|34
1623930910000|2021-06-17 11:55:10|5757.9|5751.9|5757.9|5751.9|5757.9|5751.9|5757.9|5751.9|0
1623930920000|2021-06-17 11:55:20|5757.6|5751.6|5754.6|5739.6|5757.6|5751.6|5752.8|5739.6|6
1623930930000|2021-06-17 11:55:30|5754.7|5739.7|5754.3|5739.3|5754.7|5744.8|5750.8|5739.3|3
1623930940000|2021-06-17 11:55:40|5751.6|5741.6|5748.2|5742.2|5751.6|5743.6|5748.1|5741.6|0
1623930950000|2021-06-17 11:55:50|5747.3|5741.3|5756.5|5750.5|5756.5|5750.5|5747.3|5740.9|19
1623930960000|2021-06-17 11:56:00|5756.1|5750.1|5755.8|5749.8|5759.5|5751.9|5755.8|5747.9|17
1623930970000|2021-06-17 11:56:10|5754.8|5748.8|5752.6|5746.6|5754.8|5748.8|5752.6|5746.6|11
1623930980000|2021-06-17 11:56:20|5752.1|5746.1|5751.1|5745.1|5754.6|5746.7|5751.1|5744.6|4
1623930990000|2021-06-17 11:56:30|5751|5745|5750.6|5744.6|5751|5745|5750.6|5744.6|0
1623931000000|2021-06-17 11:56:40|5751|5745|5751|5745|5751|5745|5751|5745|0
1623931010000|2021-06-17 11:56:50|5751.2|5745.2|5751.6|5745.6|5751.6|5745.6|5751.2|5745.2|0
1623931020000|2021-06-17 11:57:00|5752.1|5746.1|5752.3|5746.3|5752.7|5746.7|5752.1|5746.1|2
1623931030000|2021-06-17 11:57:10|5751.8|5745.8|5752.7|5746.7|5752.7|5746.7|5751.8|5745.8|1
1623931040000|2021-06-17 11:57:20|5754.1|5748.1|5753.1|5747.1|5754.1|5748.1|5752.7|5746.7|1
1623931050000|2021-06-17 11:57:30|5753|5747|5752.3|5746.3|5753|5747|5752|5746|2
1623931060000|2021-06-17 11:57:40|5752.4|5746.4|5751.6|5745.6|5752.8|5746.8|5751.6|5745.6|0
1623931070000|2021-06-17 11:57:50|5751.9|5745.9|5751.6|5745.6|5753.1|5747.1|5751.6|5745.6|4
1623931080000|2021-06-17 11:58:00|5751.7|5745.7|5751.6|5745.6|5751.9|5745.9|5751.6|5745.6|1
1623931090000|2021-06-17 11:58:10|5751.7|5745.7|5752.7|5746.7|5752.7|5746.7|5751.6|5745.6|0
1623931100000|2021-06-17 11:58:20|5753.1|5747.1|5753.7|5747.7|5753.9|5747.9|5753.1|5747.1|1
1623931110000|2021-06-17 11:58:30|5753.4|5747.4|5753.7|5747.7|5753.7|5747.7|5753.4|5747.4|3
1623931120000|2021-06-17 11:58:40|5753.6|5747.6|5753|5747|5753.6|5747.6|5753|5747|0
1623931130000|2021-06-17 11:58:50|5753.2|5747.2|5752.5|5746.5|5753.5|5747.5|5752.5|5746.5|1
1623931140000|2021-06-17 11:59:00|5752.4|5746.4|5750.8|5744.8|5752.4|5746.4|5750.3|5744.3|1
1623931150000|2021-06-17 11:59:10|5750.9|5744.9|5751.4|5745.4|5751.4|5745.4|5750.9|5744.9|3
1623931160000|2021-06-17 11:59:20|5752.2|5746.2|5752.7|5746.7|5753.1|5747.1|5752.2|5746.2|7
1623931170000|2021-06-17 11:59:30|5752.1|5746.1|5752.2|5746.2|5752.2|5746.2|5752.1|5746.1|1
1623931180000|2021-06-17 11:59:40|5752.6|5746.6|5752.8|5746.8|5753|5747|5752.6|5746.6|5
1623931190000|2021-06-17 11:59:50|5752.7|5746.7|5752.6|5746.6|5752.7|5746.7|5752.6|5746.6|11
1623931210000|2021-06-17 12:00:10|5753|5747|5752.5|5746.5|5753|5747|5752.5|5746.5|3
1623931220000|2021-06-17 12:00:20|5752.6|5746.6|5752.6|5746.6|5752.6|5746.6|5752.6|5746.6|0
1623931230000|2021-06-17 12:00:30|5752.7|5746.7|5752.1|5746.1|5752.7|5746.7|5752.1|5746.1|3
1623931240000|2021-06-17 12:00:40|5751.7|5745.7|5752.1|5746.1|5752.1|5746.1|5751.7|5745.7|2
1623931270000|2021-06-17 12:01:10|5752.5|5746.5|5752.6|5746.6|5752.6|5746.6|5752.5|5746.5|4
1623931280000|2021-06-17 12:01:20|5752.5|5746.5|5751.7|5745.7|5752.5|5746.5|5751.7|5745.7|0
1623931290000|2021-06-17 12:01:30|5751.6|5745.6|5748.7|5742.7|5751.6|5745.6|5748.7|5742.7|11
1623931300000|2021-06-17 12:01:40|5749.5|5743.5|5749|5743|5749.5|5743.5|5749|5743|0
1623931310000|2021-06-17 12:01:50|5747.3|5741.3|5748.9|5742.9|5749|5743|5747.3|5741.3|0
1623931320000|2021-06-17 12:02:00|5749|5743|5749|5743|5749.6|5743.6|5749|5743|1
1623931330000|2021-06-17 12:02:10|5748.9|5742.9|5752.2|5746.2|5752.2|5746.2|5748.9|5742.9|4
1623931340000|2021-06-17 12:02:20|5751.4|5745.4|5751.9|5745.9|5751.9|5745.9|5751.4|5745.4|5
1623931350000|2021-06-17 12:02:30|5751.4|5745.4|5751.8|5745.8|5752.7|5746.7|5750.9|5744.9|9
1623931360000|2021-06-17 12:02:40|5751.7|5745.7|5751|5745|5751.7|5745.7|5751|5745|0
1623931370000|2021-06-17 12:02:50|5751.4|5745.4|5750.5|5744.5|5751.4|5745.4|5750.5|5744.5|2
1623931380000|2021-06-17 12:03:00|5750.9|5744.9|5751.5|5745.5|5751.5|5745.5|5750.9|5744.9|0
1623931390000|2021-06-17 12:03:10|5751.9|5745.9|5750.9|5744.9|5751.9|5745.9|5750.9|5744.9|1
1623931410000|2021-06-17 12:03:30|5751.3|5745.3|5751.5|5745.5|5751.5|5745.5|5750.9|5744.9|0
1623931420000|2021-06-17 12:03:40|5751|5745|5751|5745|5751|5745|5750.5|5744.5|1
1623931440000|2021-06-17 12:04:00|5751.8|5745.8|5751|5745|5751.8|5745.8|5750.9|5744.9|0
1623931450000|2021-06-17 12:04:10|5751.4|5745.4|5750.1|5744.1|5751.4|5745.4|5749.2|5743.2|4
1623931460000|2021-06-17 12:04:20|5750.2|5744.2|5750.6|5744.6|5750.8|5744.8|5749.7|5743.7|4
1623931470000|2021-06-17 12:04:30|5750.7|5744.7|5749.7|5743.7|5751.1|5745.1|5749.7|5743.7|1
1623931480000|2021-06-17 12:04:40|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|5750.1|5744.1|0
1623931490000|2021-06-17 12:04:50|5749.8|5743.8|5747.9|5741.9|5751|5743.8|5747.9|5740.6|3
1623931500000|2021-06-17 12:05:00|5747.8|5741.8|5744.2|5738.2|5747.8|5741.8|5744|5738|5
1623931510000|2021-06-17 12:05:10|5744.1|5738.1|5744|5738|5744.2|5738.2|5744|5738|3
1623931520000|2021-06-17 12:05:20|5744.1|5738.1|5746.4|5740.4|5746.4|5740.4|5744.1|5738.1|1
1623931530000|2021-06-17 12:05:30|5746.5|5740.5|5744.5|5738.5|5746.5|5740.5|5744.1|5738.1|9
1623931540000|2021-06-17 12:05:40|5744.6|5738.6|5743.6|5737.6|5744.6|5738.6|5743.6|5737.6|3
1623931550000|2021-06-17 12:05:50|5743.7|5737.7|5751|5745|5751|5745|5743.6|5737.6|7
1623931560000|2021-06-17 12:06:00|5750.7|5744.7|5749.7|5743.7|5750.7|5744.7|5749.7|5743.7|2
1623931570000|2021-06-17 12:06:10|5750.6|5744.6|5749.3|5743.3|5750.6|5744.6|5749.3|5743.3|12
1623931580000|2021-06-17 12:06:20|5748.9|5742.9|5751.4|5745.4|5751.4|5745.4|5748.9|5742.9|4
1623931590000|2021-06-17 12:06:30|5752|5746|5752.1|5746.1|5752.2|5746.2|5752|5746|0
1623931600000|2021-06-17 12:06:40|5751.8|5745.8|5752.7|5746.7|5752.7|5746.7|5751.8|5745.8|0
1623931610000|2021-06-17 12:06:50|5755.1|5745.1|5753.6|5747.6|5755.1|5747.8|5753.1|5745.1|16
1623931620000|2021-06-17 12:07:00|5753.7|5747.7|5750.3|5744.3|5753.7|5747.7|5750.3|5744.3|7
1623931630000|2021-06-17 12:07:10|5750.7|5744.7|5751.1|5745.1|5751.1|5745.1|5750.7|5744.7|0
1623931640000|2021-06-17 12:07:20|5752.1|5746.1|5751.1|5745.1|5752.1|5746.1|5751.1|5745.1|13
1623931650000|2021-06-17 12:07:30|5751|5745|5750.3|5744.3|5751|5745|5750.3|5744.3|8
1623931660000|2021-06-17 12:07:40|5750.2|5744.2|5751.7|5745.7|5751.7|5745.7|5750.2|5744.2|2
1623931670000|2021-06-17 12:07:50|5751.2|5745.2|5750.1|5744.1|5751.2|5745.2|5750|5744|13
1623931680000|2021-06-17 12:08:00|5750|5744|5749.2|5743.2|5750|5744|5749.2|5743.2|1
1623931690000|2021-06-17 12:08:10|5749.1|5743.1|5748.3|5742.3|5749.2|5743.2|5748.3|5742.3|0
1623931700000|2021-06-17 12:08:20|5748.7|5742.7|5745.7|5739.7|5748.7|5742.7|5745.7|5739.7|4
1623931710000|2021-06-17 12:08:30|5745.8|5739.8|5745.8|5739.8|5745.8|5739.8|5745.8|5739.8|0
1623931720000|2021-06-17 12:08:40|5745.9|5739.9|5746.9|5740.9|5746.9|5740.9|5745.9|5739.9|0
1623931730000|2021-06-17 12:08:50|5747.7|5741.7|5748.5|5742.5|5748.5|5742.5|5747.3|5741.3|24
1623931740000|2021-06-17 12:09:00|5748.4|5742.4|5746.3|5740.3|5749|5743|5746.3|5740.3|2
1623931750000|2021-06-17 12:09:10|5746.8|5740.8|5749.5|5743.5|5749.5|5743.5|5746.3|5740.3|11
1623931760000|2021-06-17 12:09:20|5751|5745|5752.8|5746.8|5753.9|5747.9|5749.2|5743.2|40
1623931770000|2021-06-17 12:09:30|5752.4|5746.4|5753.2|5747.2|5753.2|5747.2|5751.8|5745.8|6
1623931780000|2021-06-17 12:09:40|5752.8|5746.8|5753.3|5747.3|5753.3|5747.3|5752.8|5746.8|3
1623931790000|2021-06-17 12:09:50|5753.2|5747.2|5753.3|5747.3|5753.3|5747.3|5753.1|5747.1|2
1623931800000|2021-06-17 12:10:00|5754.1|5748.1|5753.3|5747.3|5754.2|5748.2|5753.3|5747.3|9
1623931810000|2021-06-17 12:10:10|5753.2|5747.2|5753.2|5747.2|5753.2|5747.2|5753.2|5747.2|1
1623931820000|2021-06-17 12:10:20|5753.1|5747.1|5753|5747|5753.1|5747.1|5753|5747|1
1623931830000|2021-06-17 12:10:30|5751.6|5745.6|5752|5746|5752.8|5746.8|5751.6|5745.6|7
1623931840000|2021-06-17 12:10:40|5752.4|5746.4|5752.4|5746.4|5752.4|5746.4|5752.4|5746.4|3
1623931850000|2021-06-17 12:10:50|5752.6|5746.6|5751.2|5745.2|5752.6|5746.6|5751.2|5745.2|7
1623931860000|2021-06-17 12:11:00|5751.3|5745.3|5749.8|5743.8|5751.7|5745.7|5749.8|5743.8|3
1623931870000|2021-06-17 12:11:10|5750.2|5744.2|5750.3|5744.3|5750.3|5744.3|5750.2|5744.2|0
1623931880000|2021-06-17 12:11:20|5749.9|5743.9|5748.5|5742.5|5749.9|5743.9|5747.3|5741.3|2
1623931890000|2021-06-17 12:11:30|5748.4|5742.4|5748.5|5742.5|5748.5|5742.5|5748.4|5742.4|1
1623931900000|2021-06-17 12:11:40|5748.3|5742.3|5748.3|5742.3|5748.8|5742.8|5748.3|5742.3|3
1623931910000|2021-06-17 12:11:50|5747.9|5741.9|5747.9|5741.9|5747.9|5741.9|5747.7|5741.7|3
1623931920000|2021-06-17 12:12:00|5746.2|5740.2|5746.5|5740.5|5746.5|5740.5|5745.3|5739.3|10
1623931930000|2021-06-17 12:12:10|5746.1|5740.1|5747.1|5741.1|5747.1|5741.1|5746.1|5740.1|4
1623931940000|2021-06-17 12:12:20|5747.6|5741.6|5744.6|5738.6|5748|5742|5744.6|5738.6|5
1623931950000|2021-06-17 12:12:30|5744.9|5738.9|5745.7|5739.7|5746.1|5740.1|5744.9|5738.9|1
1623931960000|2021-06-17 12:12:40|5744.9|5738.9|5744.3|5738.3|5746.1|5740.1|5744.3|5738.3|7
1623931970000|2021-06-17 12:12:50|5744.7|5738.7|5742.9|5736.9|5744.7|5738.7|5742.6|5736.6|12
1623931980000|2021-06-17 12:13:00|5743.3|5737.3|5745.7|5739.7|5746.1|5740.1|5743.3|5737.3|3
1623931990000|2021-06-17 12:13:10|5745.8|5739.8|5743.4|5737.4|5745.8|5739.8|5742.5|5736.5|27
1623932000000|2021-06-17 12:13:20|5740.8|5734.8|5742.6|5736.6|5742.9|5736.9|5740.8|5734.8|20
1623932010000|2021-06-17 12:13:30|5741.6|5735.6|5740.6|5734.6|5744.1|5738.1|5740.6|5734.6|25
1623932020000|2021-06-17 12:13:40|5740.7|5734.7|5740.2|5734.2|5741.1|5735.1|5740.2|5734.2|0
1623932030000|2021-06-17 12:13:50|5740.6|5734.6|5738.4|5732.4|5740.6|5734.6|5738.4|5732.4|5
1623932040000|2021-06-17 12:14:00|5738.6|5732.6|5741.1|5735.1|5741.1|5735.1|5738.2|5732.2|4
1623932050000|2021-06-17 12:14:10|5740.7|5734.7|5741.2|5735.2|5741.2|5735.2|5740.7|5734.7|4
1623932060000|2021-06-17 12:14:20|5741.4|5735.4|5741.7|5735.7|5741.7|5735.7|5740.8|5734.8|27
1623932070000|2021-06-17 12:14:30|5741.3|5735.3|5739.7|5733.7|5741.7|5735.7|5739.7|5733.7|5
1623932080000|2021-06-17 12:14:40|5739.9|5733.9|5739.7|5733.7|5739.9|5733.9|5739.7|5733.7|1
1623932100000|2021-06-17 12:15:00|5739.8|5733.8|5739.7|5733.7|5740|5734|5739.7|5733.7|0
1623932110000|2021-06-17 12:15:10|5739.4|5733.4|5737.5|5731.5|5739.4|5733.4|5737.5|5731.5|1
1623932120000|2021-06-17 12:15:20|5734.8|5728.8|5731.7|5725.7|5734.8|5728.8|5731.7|5725.7|45
1623932130000|2021-06-17 12:15:30|5730.9|5724.9|5726.8|5720.8|5730.9|5724.9|5726.8|5720.8|12
1623932140000|2021-06-17 12:15:40|5726.7|5720.7|5727.8|5721.8|5729.5|5723.5|5726.2|5720.2|49
1623932150000|2021-06-17 12:15:50|5727.7|5721.7|5729.6|5723.6|5729.6|5723.6|5727.3|5721.3|0
1623932160000|2021-06-17 12:16:00|5728.8|5722.8|5730.2|5724.2|5730.2|5724.2|5728.8|5722.8|3
1623932170000|2021-06-17 12:16:10|5730.6|5724.6|5732.7|5726.7|5735.4|5729.4|5730.6|5724.6|9
1623932180000|2021-06-17 12:16:20|5732.6|5726.6|5731.2|5725.2|5732.7|5726.7|5731.2|5725.2|6
1623932190000|2021-06-17 12:16:30|5733.1|5727.1|5734|5728|5734|5728|5732.7|5726.7|4
1623932200000|2021-06-17 12:16:40|5734.2|5728.2|5733.5|5727.5|5735.1|5729.1|5733.5|5727.5|11
1623932210000|2021-06-17 12:16:50|5733.9|5727.9|5734.6|5728.6|5734.6|5728.6|5733.9|5727.9|1
1623932220000|2021-06-17 12:17:00|5733.5|5727.5|5733.6|5727.6|5734.8|5728.8|5733.2|5727.2|1
1623932230000|2021-06-17 12:17:10|5733.2|5727.2|5733.2|5727.2|5733.6|5727.6|5733.1|5727.1|6
1623932240000|2021-06-17 12:17:20|5732.9|5726.9|5727.8|5721.8|5732.9|5726.9|5727.8|5721.8|6
1623932250000|2021-06-17 12:17:30|5728.8|5722.8|5727.9|5721.9|5730.9|5723.8|5727.9|5720.9|1
1623932260000|2021-06-17 12:17:40|5728|5722|5717.3|5711.3|5728.9|5722.9|5715.7|5709.7|12
1623932270000|2021-06-17 12:17:50|5717|5711|5722.6|5707.6|5724.3|5718.3|5717|5707.2|24
1623932280000|2021-06-17 12:18:00|5722.2|5707.2|5721.1|5706.1|5722.2|5709.5|5719.4|5706.1|8
1623932290000|2021-06-17 12:18:10|5718.1|5708.1|5713.7|5707.7|5718.9|5709.7|5713|5707|37
1623932300000|2021-06-17 12:18:20|5707.7|5701.7|5705.7|5699.7|5708.1|5702.1|5704|5698|9
1623932310000|2021-06-17 12:18:30|5706|5700|5704.3|5698.3|5706|5700|5703.7|5697.7|36
1623932320000|2021-06-17 12:18:40|5704|5698|5704|5698|5704.4|5698.4|5701.3|5695.3|29
1623932330000|2021-06-17 12:18:50|5703.6|5697.6|5699.9|5693.9|5703.9|5697.9|5699.4|5693.4|13
1623932340000|2021-06-17 12:19:00|5699.5|5693.5|5698.1|5692.1|5699.5|5693.5|5697.2|5691.2|7
1623932350000|2021-06-17 12:19:10|5698.2|5692.2|5695.8|5689.8|5698.2|5692.2|5694.7|5688.7|62
1623932360000|2021-06-17 12:19:20|5695.7|5689.7|5693.1|5687.1|5695.7|5689.7|5692.6|5680.2|44
1623932370000|2021-06-17 12:19:30|5692.7|5686.7|5694|5688|5694.2|5688.2|5692|5686|16
1623932380000|2021-06-17 12:19:40|5693.5|5687.5|5693.8|5687.8|5695.4|5689.4|5693.5|5687.5|16
1623932390000|2021-06-17 12:19:50|5694.6|5688.6|5694.4|5688.4|5695.6|5689.6|5694.4|5688.4|48
1623932400000|2021-06-17 12:20:00|5693.2|5687.2|5691.3|5685.3|5693.8|5687.8|5689.7|5683.7|22
1623932410000|2021-06-17 12:20:10|5691.2|5685.2|5692.1|5686.1|5692.6|5686.6|5691.2|5685.2|1
1623932420000|2021-06-17 12:20:20|5692.6|5686.6|5692.1|5686.1|5692.7|5686.7|5690.2|5684.2|18
1623932430000|2021-06-17 12:20:30|5691.7|5685.7|5694|5688|5694.1|5688.1|5691.2|5685.2|14
1623932440000|2021-06-17 12:20:40|5694.1|5688.1|5694|5688|5694.7|5688.7|5694|5688|10
1623932450000|2021-06-17 12:20:50|5693.8|5687.8|5693.7|5687.7|5693.8|5687.8|5692.6|5686.6|5
1623932460000|2021-06-17 12:21:00|5694.2|5688.2|5687.7|5681.7|5694.2|5688.2|5687.7|5681.7|15
1623932470000|2021-06-17 12:21:10|5688|5682|5681|5675|5688|5682|5681|5675|20
1623932480000|2021-06-17 12:21:20|5681.1|5675.1|5684.8|5678.8|5684.9|5678.9|5676.5|5670.5|76
1623932490000|2021-06-17 12:21:30|5684.7|5678.7|5686.6|5676.6|5687.6|5680.1|5684.5|5676.6|13
1623932500000|2021-06-17 12:21:40|5684.7|5678.7|5692.4|5682.4|5692.8|5684.9|5684.7|5678.7|22
1623932510000|2021-06-17 12:21:50|5690.3|5684.3|5692.6|5677.6|5694.3|5686.9|5690.3|5677.6|32
1623932520000|2021-06-17 12:22:00|5690.2|5680.2|5682.4|5676.4|5690.2|5680.6|5682.3|5676.3|11
1623932530000|2021-06-17 12:22:10|5681.9|5675.9|5671.8|5665.8|5681.9|5675.9|5671.8|5665.8|10
1623932540000|2021-06-17 12:22:20|5672.1|5666.1|5672.4|5666.4|5672.6|5666.6|5671.8|5665.8|6
1623932550000|2021-06-17 12:22:30|5672.3|5666.3|5667.3|5661.3|5672.4|5666.4|5667.3|5661.3|21
1623932560000|2021-06-17 12:22:40|5666.8|5660.8|5667.2|5661.2|5667.9|5661.9|5666.7|5660.7|25
1623932570000|2021-06-17 12:22:50|5667.3|5661.3|5665.5|5659.5|5667.7|5661.7|5664.1|5658.1|8
1623932580000|2021-06-17 12:23:00|5665.1|5659.1|5661.7|5655.7|5665.2|5659.2|5658|5652|24
1623932590000|2021-06-17 12:23:10|5661.6|5655.6|5658.7|5652.7|5663.6|5657.6|5658.1|5652.1|26
1623932600000|2021-06-17 12:23:20|5659.2|5653.2|5658.3|5652.3|5659.2|5653.2|5658.3|5652.3|9
1623932610000|2021-06-17 12:23:30|5658.7|5652.7|5656.9|5650.9|5658.8|5652.8|5656|5650|14
1623932620000|2021-06-17 12:23:40|5656.1|5650.1|5655.6|5649.6|5656.1|5650.1|5654.7|5648.7|11
1623932630000|2021-06-17 12:23:50|5655.1|5649.1|5644|5638|5655.6|5649.6|5644|5638|10
1623932640000|2021-06-17 12:24:00|5643.6|5637.6|5633.4|5627.4|5644.1|5637.6|5633.3|5627.2|27
1623932650000|2021-06-17 12:24:10|5632.8|5626.8|5633.8|5627.8|5635.5|5628.7|5627.7|5619.6|35
1623932660000|2021-06-17 12:24:20|5631.3|5625.3|5630.2|5624.2|5634.4|5626.5|5630.2|5622.9|31
1623932670000|2021-06-17 12:24:30|5629.8|5623.8|5629|5623|5629.8|5623.8|5629|5623|7
1623932680000|2021-06-17 12:24:40|5625.9|5619.9|5615.5|5609.5|5628.5|5619.9|5615.2|5609.2|31
1623932690000|2021-06-17 12:24:50|5615.3|5609.3|5617|5611|5618|5612|5615.3|5609.3|27
1623932700000|2021-06-17 12:25:00|5617.2|5611.2|5624.1|5618.1|5625.3|5619.3|5616|5610|49
1623932710000|2021-06-17 12:25:10|5624.2|5618.2|5623.5|5617.5|5625.8|5619.8|5623.1|5614.7|22
1623932720000|2021-06-17 12:25:20|5623.4|5617.4|5621.4|5611.4|5626.7|5620.7|5620.1|5609.3|17
1623932730000|2021-06-17 12:25:30|5620.4|5614.4|5620.8|5614.8|5620.8|5614.8|5620.3|5614.3|4
1623932740000|2021-06-17 12:25:40|5620.4|5614.4|5622.6|5616.6|5622.9|5616.6|5620|5612.5|5
1623932750000|2021-06-17 12:25:50|5623|5617|5625.6|5615.6|5628|5618.5|5623|5613|14
1623932760000|2021-06-17 12:26:00|5623.4|5617.4|5623.6|5617.6|5625.9|5618.4|5623.4|5615.9|1
1623932770000|2021-06-17 12:26:10|5624.4|5618.4|5624.2|5618.2|5624.4|5618.4|5624|5618|6
1623932780000|2021-06-17 12:26:20|5624.4|5618.4|5628.3|5622.3|5628.3|5622.3|5624.2|5618.2|20
1623932790000|2021-06-17 12:26:30|5628.4|5622.4|5639.3|5633.3|5639.6|5633.6|5628.4|5622.4|15
1623932800000|2021-06-17 12:26:40|5639.7|5633.7|5639.4|5629.4|5641|5635|5637.8|5629.4|17
1623932810000|2021-06-17 12:26:50|5639.9|5629.9|5632.7|5626.7|5640.4|5633.9|5632.4|5626.4|12
1623932820000|2021-06-17 12:27:00|5633.1|5627.1|5632.2|5626.2|5635.9|5627.6|5631.1|5623|4
1623932830000|2021-06-17 12:27:10|5632.6|5626.6|5640.8|5634.8|5640.9|5634.9|5632.6|5626.6|13
1623932840000|2021-06-17 12:27:20|5640|5625|5641.7|5626.7|5649.3|5639.7|5636.5|5625|30
1623932850000|2021-06-17 12:27:30|5642.2|5636.2|5644|5634|5646.4|5639.2|5640.8|5630.3|22
1623932860000|2021-06-17 12:27:40|5643.9|5633.9|5641.6|5626.6|5643.9|5633.9|5641.6|5626.6|2
1623932870000|2021-06-17 12:27:50|5642|5627|5650.7|5635.7|5650.7|5635.7|5642|5627|8
1623932880000|2021-06-17 12:28:00|5648.7|5638.7|5649.2|5639.2|5650.7|5644.7|5646.7|5638.7|12
1623932890000|2021-06-17 12:28:10|5649.4|5639.4|5649.1|5634.1|5649.7|5642.4|5646.2|5634.1|10
1623932900000|2021-06-17 12:28:20|5649|5634|5650.3|5640.3|5652.6|5640.3|5649|5634|0
1623932910000|2021-06-17 12:28:30|5650.4|5635.4|5649.1|5634.1|5650.4|5643.8|5645.5|5634|3
1623932920000|2021-06-17 12:28:40|5649.6|5634.6|5646.3|5636.3|5650.5|5636.9|5646.3|5634.6|3
1623932930000|2021-06-17 12:28:50|5645.1|5639.1|5645.1|5639.1|5646.9|5639.2|5643.7|5634.7|9
1623932940000|2021-06-17 12:29:00|5645.5|5639.5|5645.6|5639.6|5645.6|5639.6|5645.5|5639.5|0
1623932950000|2021-06-17 12:29:10|5645.2|5639.2|5646.5|5640.5|5646.5|5640.5|5645.2|5639.2|6
1623932960000|2021-06-17 12:29:20|5645.3|5639.3|5644.9|5638.9|5646.1|5640.1|5643.3|5637.3|5
1623932970000|2021-06-17 12:29:30|5643.7|5637.7|5644.2|5638.2|5645.7|5639.7|5643.7|5637.7|2
1623932980000|2021-06-17 12:29:40|5643.7|5637.7|5643|5637|5644.2|5638.2|5643|5637|6
1623932990000|2021-06-17 12:29:50|5644.1|5638.1|5646.3|5636.3|5646.3|5638.3|5644.1|5636.3|2
1623933000000|2021-06-17 12:30:00|5644.2|5638.2|5641.5|5635.5|5644.2|5638.2|5640.8|5634.8|6
1623933010000|2021-06-17 12:30:10|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|1
1623933020000|2021-06-17 12:30:20|5640.6|5634.6|5640|5634|5642.4|5634.6|5639.9|5627.2|8
1623933030000|2021-06-17 12:30:30|5641.7|5631.7|5640|5634|5641.7|5634|5639.3|5631.7|0
1623933040000|2021-06-17 12:30:40|5639.9|5633.9|5639.9|5633.9|5639.9|5633.9|5639.9|5633.9|4
1623933050000|2021-06-17 12:30:50|5639.8|5633.8|5640.3|5634.3|5640.3|5634.3|5639.8|5633.8|8
1623933060000|2021-06-17 12:31:00|5639.9|5633.9|5641.2|5635.2|5641.2|5635.2|5639.8|5633.8|17
1623933070000|2021-06-17 12:31:10|5637.7|5631.7|5638.4|5632.4|5638.4|5632.4|5636.9|5630.9|27
1623933080000|2021-06-17 12:31:20|5638.5|5632.5|5638.2|5632.2|5638.6|5632.6|5638|5632|6
1623933090000|2021-06-17 12:31:30|5639.8|5633.8|5641.3|5635.3|5641.7|5635.7|5639.8|5633.8|4
1623933100000|2021-06-17 12:31:40|5636.3|5630.3|5631.4|5625.4|5636.7|5630.7|5631.4|5625.4|15
1623933110000|2021-06-17 12:31:50|5631.3|5625.3|5631.7|5625.7|5634|5626.9|5631.3|5624|6
1623933120000|2021-06-17 12:32:00|5632.1|5626.1|5629|5623|5632.1|5626.1|5627.7|5621.7|8
1623933130000|2021-06-17 12:32:10|5628.7|5622.7|5629.2|5623.2|5629.5|5623.5|5628.7|5622.7|8
1623933140000|2021-06-17 12:32:20|5629.5|5623.5|5632|5626|5632|5626|5629.2|5623.2|14
1623933150000|2021-06-17 12:32:30|5631.8|5625.8|5631.1|5625.1|5631.8|5625.8|5630.6|5624.6|1
1623933160000|2021-06-17 12:32:40|5631.6|5625.6|5631.3|5625.3|5632.4|5626.4|5629.7|5623.7|21
1623933170000|2021-06-17 12:32:50|5631.7|5625.7|5631.8|5625.8|5631.8|5625.8|5631.7|5625.7|2
1623933180000|2021-06-17 12:33:00|5631.4|5625.4|5632.1|5626.1|5632.1|5626.1|5631.4|5625.4|12
1623933190000|2021-06-17 12:33:10|5632.4|5626.4|5632.5|5626.5|5632.5|5626.5|5632.4|5626.4|1
1623933200000|2021-06-17 12:33:20|5632.4|5626.4|5633.1|5627.1|5633.1|5627.1|5632|5626|6
1623933210000|2021-06-17 12:33:30|5633.6|5627.6|5633.1|5627.1|5633.6|5627.6|5633.1|5627.1|3
1623933220000|2021-06-17 12:33:40|5633.6|5627.6|5631.8|5625.8|5633.6|5627.6|5631.8|5625.8|11
1623933230000|2021-06-17 12:33:50|5631.6|5625.6|5631.9|5625.9|5631.9|5625.9|5629.1|5623.1|17
1623933240000|2021-06-17 12:34:00|5631.5|5625.5|5631.4|5625.4|5632|5626|5631|5625|3
1623933250000|2021-06-17 12:34:10|5632.7|5622.7|5630.7|5624.7|5632.7|5625.5|5630.7|5621.8|48
1623933260000|2021-06-17 12:34:20|5631.4|5625.4|5625.2|5619.2|5631.4|5625.4|5625.2|5619.2|16
1623933270000|2021-06-17 12:34:30|5625.1|5619.1|5619|5613|5625.1|5619.1|5619|5613|8
1623933280000|2021-06-17 12:34:40|5618.6|5612.6|5615.5|5609.5|5618.6|5612.6|5614.6|5608.6|122
1623933290000|2021-06-17 12:34:50|5615|5609|5611.2|5605.2|5615|5609|5611.2|5605.2|13
1623933300000|2021-06-17 12:35:00|5610.8|5604.8|5601.4|5595.4|5610.8|5604.8|5601.4|5595.4|17
1623933310000|2021-06-17 12:35:10|5601.5|5595.5|5602.5|5596.5|5603|5597|5601.5|5595.5|16
1623933320000|2021-06-17 12:35:20|5602.9|5596.9|5618.3|5612.3|5618.3|5612.3|5602.9|5596.9|52
1623933330000|2021-06-17 12:35:30|5616.7|5610.7|5618.3|5612.3|5619.7|5612.7|5610.7|5604.7|34
1623933340000|2021-06-17 12:35:40|5618.1|5612.1|5617.7|5611.7|5620.6|5612.5|5611.3|5603.1|13
1623933350000|2021-06-17 12:35:50|5618.2|5612.2|5617.1|5607.1|5619.1|5613.1|5614.9|5607.1|3
1623933360000|2021-06-17 12:36:00|5617.5|5607.5|5613.3|5607.3|5619.2|5607.5|5612.9|5602.6|10
1623933370000|2021-06-17 12:36:10|5612.9|5606.9|5613.3|5607.3|5613.7|5607.7|5612.9|5606.9|7
1623933380000|2021-06-17 12:36:20|5613.5|5607.5|5617.3|5607.3|5619.2|5609.9|5613.5|5607.3|1
1623933390000|2021-06-17 12:36:30|5618.1|5608.1|5613.8|5607.8|5618.1|5610.3|5613.8|5607.3|7
1623933400000|2021-06-17 12:36:40|5613.3|5607.3|5611.8|5605.8|5613.7|5607.7|5611.8|5605.8|17
1623933410000|2021-06-17 12:36:50|5612.3|5606.3|5617.8|5611.8|5617.8|5611.8|5612.3|5606.3|7
1623933420000|2021-06-17 12:37:00|5617.9|5611.9|5616.1|5606.1|5620.5|5614.5|5615.7|5605.7|11
1623933430000|2021-06-17 12:37:10|5615.7|5605.7|5612.7|5606.7|5616.1|5607.6|5612.7|5605.7|1
1623933440000|2021-06-17 12:37:20|5613.1|5607.1|5612.7|5606.7|5613.8|5607.8|5612.7|5606.7|2
1623933450000|2021-06-17 12:37:30|5612.2|5606.2|5612|5606|5612.6|5606.6|5612|5606|7
1623933460000|2021-06-17 12:37:40|5612.1|5606.1|5607.7|5601.7|5612.1|5606.1|5607.3|5601.3|44
1623933470000|2021-06-17 12:37:50|5607.3|5601.3|5608.1|5602.1|5608.1|5602.1|5607.3|5601.3|33
1623933480000|2021-06-17 12:38:00|5608.5|5602.5|5609.2|5603.2|5609.7|5603.7|5606.2|5600.2|17
1623933490000|2021-06-17 12:38:10|5609.1|5603.1|5607.9|5601.9|5609.1|5603.1|5606.3|5600.3|16
1623933500000|2021-06-17 12:38:20|5607.7|5601.7|5608.9|5602.9|5609.2|5603.2|5607.7|5601.7|4
1623933510000|2021-06-17 12:38:30|5609|5603|5612.3|5606.3|5612.3|5606.3|5609|5603|27
1623933520000|2021-06-17 12:38:40|5612.8|5606.8|5613.3|5607.3|5613.5|5607.5|5612.8|5606.8|24
1623933530000|2021-06-17 12:38:50|5613|5607|5610.7|5604.7|5613|5607|5610.3|5604.3|13
1623933540000|2021-06-17 12:39:00|5610.8|5604.8|5611.1|5605.1|5611.6|5605.6|5610.3|5604.3|10
1623933550000|2021-06-17 12:39:10|5610.3|5604.3|5607.8|5601.8|5610.3|5604.3|5607.8|5601.8|13
1623933560000|2021-06-17 12:39:20|5608.2|5602.2|5607.9|5601.9|5608.6|5602.6|5607.4|5601.4|1
1623933570000|2021-06-17 12:39:30|5607.6|5601.6|5606.3|5600.3|5607.6|5601.6|5604.8|5598.8|1
1623933580000|2021-06-17 12:39:40|5605.1|5599.1|5604.4|5598.4|5605.1|5599.1|5604.1|5598.1|4
1623933590000|2021-06-17 12:39:50|5604.1|5598.1|5601.7|5595.7|5604.1|5598.1|5601.6|5595.6|25
1623933600000|2021-06-17 12:40:00|5602.6|5596.6|5600|5594|5602.6|5596.6|5599.6|5593.6|19
1623933610000|2021-06-17 12:40:10|5599.9|5593.9|5599.5|5593.5|5600.4|5594.4|5599.5|5593.5|67
1623933620000|2021-06-17 12:40:20|5597.5|5591.5|5598.6|5592.6|5598.7|5592.7|5597.5|5591.5|75
1623933630000|2021-06-17 12:40:30|5598.1|5592.1|5596.1|5590.1|5598.1|5592.1|5595.6|5589.6|17
1623933640000|2021-06-17 12:40:40|5595.6|5589.6|5594.9|5588.9|5596.3|5590.3|5594.8|5588.8|10
1623933650000|2021-06-17 12:40:50|5594.4|5588.4|5594.7|5588.7|5596.7|5589.4|5594.2|5586.7|7
1623933660000|2021-06-17 12:41:00|5594.8|5588.8|5595|5589|5595.4|5589.4|5594|5588|7
1623933670000|2021-06-17 12:41:10|5595.4|5589.4|5593.5|5587.5|5596.2|5590.2|5593.5|5587.5|47
1623933680000|2021-06-17 12:41:20|5594.2|5588.2|5593.9|5587.9|5594.7|5588.7|5593.9|5587.9|20
1623933690000|2021-06-17 12:41:30|5594.4|5588.4|5593.9|5587.9|5594.7|5588.7|5593.8|5587.8|32
1623933700000|2021-06-17 12:41:40|5594.3|5588.3|5595.7|5589.7|5595.8|5589.7|5592.8|5585.8|63
1623933710000|2021-06-17 12:41:50|5595.3|5589.3|5593.8|5587.8|5595.3|5589.3|5593.3|5587.3|22
1623933720000|2021-06-17 12:42:00|5593.7|5587.7|5594.6|5588.6|5594.7|5588.7|5593.7|5587.7|7
1623933730000|2021-06-17 12:42:10|5593.8|5587.8|5588.8|5582.8|5593.8|5587.8|5588.8|5582.8|9
1623933740000|2021-06-17 12:42:20|5586.6|5580.6|5590.7|5584.7|5591.2|5585.2|5586.6|5580.6|35
1623933750000|2021-06-17 12:42:30|5590.8|5584.8|5589.1|5583.1|5591.6|5585.6|5589.1|5583.1|10
1623933760000|2021-06-17 12:42:40|5587.9|5581.9|5586.9|5580.9|5587.9|5581.9|5586.3|5580.3|5
1623933770000|2021-06-17 12:42:50|5587.9|5581.9|5586.9|5580.9|5587.9|5581.9|5586.9|5580.9|37
1623933780000|2021-06-17 12:43:00|5587.4|5581.4|5583.6|5577.6|5587.7|5581.7|5583.6|5577.6|11
1623933790000|2021-06-17 12:43:10|5589.4|5583.4|5588.9|5582.9|5589.6|5583.6|5588.4|5582.4|9
1623933800000|2021-06-17 12:43:20|5589.9|5583.9|5592.9|5586.9|5593|5587|5589.9|5583.9|23
1623933810000|2021-06-17 12:43:30|5592.8|5586.8|5592.7|5586.7|5592.9|5586.9|5592.7|5586.7|0
1623933820000|2021-06-17 12:43:40|5589.7|5583.7|5589.8|5583.8|5589.8|5583.8|5589.6|5583.6|4
1623933830000|2021-06-17 12:43:50|5591.4|5585.4|5590.6|5584.6|5591.4|5585.4|5590.6|5584.6|8
1623933840000|2021-06-17 12:44:00|5590.8|5584.8|5592.4|5586.4|5592.4|5586.4|5590.8|5584.8|7
1623933850000|2021-06-17 12:44:10|5592.8|5586.8|5592.8|5586.8|5592.8|5586.8|5592.8|5586.8|1
1623933860000|2021-06-17 12:44:20|5591.9|5585.9|5593.8|5587.8|5593.8|5587.8|5591.9|5585.9|7
1623933870000|2021-06-17 12:44:30|5593.4|5587.4|5591.9|5585.9|5593.4|5587.4|5591.3|5585.3|6
1623933880000|2021-06-17 12:44:40|5592|5586|5591.9|5585.9|5592.5|5586.5|5591.6|5585.6|5
1623933890000|2021-06-17 12:44:50|5592|5586|5591.9|5585.9|5592|5586|5591.9|5585.9|6
1623936600000|2021-06-17 13:30:00|5607.4|5601.4|5616.7|5610.7|5616.7|5610.7|5600.1|5594.1|405
1623936610000|2021-06-17 13:30:10|5617|5611|5655.3|5649.3|5658.8|5652.8|5617|5611|90
1623936620000|2021-06-17 13:30:20|5655.6|5649.6|5643.7|5637.7|5655.6|5649.6|5641.2|5635.2|67
1623936630000|2021-06-17 13:30:30|5643.3|5637.3|5634.3|5628.3|5643.7|5637.7|5627|5621|58
1623936640000|2021-06-17 13:30:40|5633.9|5627.9|5640.7|5634.7|5643|5637|5633.4|5627.4|43
1623936650000|2021-06-17 13:30:50|5639.6|5633.6|5649.9|5643.9|5652|5645.9|5639.6|5633.6|57
1623936660000|2021-06-17 13:31:00|5650.2|5644.2|5655.2|5649.2|5655.2|5649.2|5642.6|5636.6|70
1623936670000|2021-06-17 13:31:10|5657.5|5651.5|5655.7|5649.7|5658.9|5652.9|5652.2|5646.2|87
1623936680000|2021-06-17 13:31:20|5656.5|5650.5|5661.7|5655.7|5662.2|5656.2|5655.2|5649.2|45
1623936690000|2021-06-17 13:31:30|5661.3|5655.3|5678.2|5672.2|5678.2|5672.2|5660.4|5654.4|50
1623936700000|2021-06-17 13:31:40|5677.9|5671.9|5681.7|5675.7|5681.7|5675.7|5676.8|5670.8|49
1623936710000|2021-06-17 13:31:50|5682.5|5676.5|5702.9|5696.9|5702.9|5696.9|5682.5|5676.5|36
1623936720000|2021-06-17 13:32:00|5703.3|5697.3|5709.7|5703.7|5715.5|5708.8|5703.1|5697.1|87
1623936730000|2021-06-17 13:32:10|5709.1|5703.1|5698.3|5692.3|5711.3|5705.3|5698.3|5691.6|75
1623936740000|2021-06-17 13:32:20|5699.7|5693.7|5705.9|5699.9|5706.6|5700|5699.4|5690.9|101
1623936750000|2021-06-17 13:32:30|5705.5|5699.5|5725.4|5719.4|5726|5720|5705.5|5699.5|41
1623936760000|2021-06-17 13:32:40|5725.3|5719.3|5732.9|5726.9|5734.8|5727.5|5724|5718|73
1623936770000|2021-06-17 13:32:50|5732.4|5726.4|5725|5719|5736|5730|5721.5|5715.5|45
1623936780000|2021-06-17 13:33:00|5725.8|5719.8|5720|5714|5726.8|5720.8|5715.1|5707.4|29
1623936790000|2021-06-17 13:33:10|5719.2|5713.2|5711.6|5705.6|5719.5|5713.5|5707.8|5701.8|45
1623936800000|2021-06-17 13:33:20|5712.6|5706.6|5720.6|5714.6|5722.2|5716.2|5708.7|5702.7|25
1623936810000|2021-06-17 13:33:30|5720.2|5714.2|5721|5715|5721.9|5715.9|5710.7|5704.7|16
1623936820000|2021-06-17 13:33:40|5721.8|5715.8|5737|5731|5737|5731|5718.5|5712.5|58
1623936830000|2021-06-17 13:33:50|5737.5|5731.5|5730.6|5724.6|5743.3|5735|5730.1|5724.1|47
1623936840000|2021-06-17 13:34:00|5730.7|5724.7|5718.9|5712.9|5731.2|5725.2|5718.6|5712.6|10
1623936850000|2021-06-17 13:34:10|5719.1|5713.1|5715.9|5709.9|5721.9|5715.9|5715.8|5709.8|18
1623936860000|2021-06-17 13:34:20|5715.8|5709.8|5714.7|5708.7|5716.3|5710.3|5714.4|5708.4|39
1623936870000|2021-06-17 13:34:30|5709.2|5703.2|5705.1|5699.1|5709.2|5703.2|5705.1|5699.1|19
1623936880000|2021-06-17 13:34:40|5704.7|5698.7|5696.9|5690.9|5704.7|5698.7|5695.9|5688.7|34
1623936890000|2021-06-17 13:34:50|5696.6|5690.6|5690.3|5684.3|5696.9|5690.9|5690.3|5684.3|46
1623936900000|2021-06-17 13:35:00|5690.2|5684.2|5698|5692|5699|5693|5688.4|5682.4|114
1623936910000|2021-06-17 13:35:10|5697.2|5691.2|5696.9|5690.9|5697.6|5691.6|5689.9|5683.9|49
1623936920000|2021-06-17 13:35:20|5696.5|5690.5|5702.2|5696.2|5704.7|5698.7|5696.4|5690.4|23
1623936930000|2021-06-17 13:35:30|5702.3|5696.3|5709.1|5703.1|5709.1|5703.1|5702.3|5696.3|19
1623936940000|2021-06-17 13:35:40|5708|5702|5718.7|5712.7|5718.7|5712.7|5708|5702|25
1623936950000|2021-06-17 13:35:50|5717.7|5711.7|5716.4|5706.4|5719|5713|5713.5|5706.4|22
1623936960000|2021-06-17 13:36:00|5716|5706|5716.6|5710.6|5716.6|5710.6|5714.1|5706|16
1623936970000|2021-06-17 13:36:10|5717|5711|5720.5|5714.5|5720.5|5714.5|5716.9|5710.9|9
1623936980000|2021-06-17 13:36:20|5719.7|5713.7|5720.3|5714.3|5720.3|5714.3|5718.2|5712.2|21
1623936990000|2021-06-17 13:36:30|5720.2|5714.2|5719.1|5713.1|5720.9|5714.9|5717.4|5711.4|32
1623937000000|2021-06-17 13:36:40|5718.6|5712.6|5718.5|5712.5|5719.4|5713.4|5716.3|5710.3|31
1623937010000|2021-06-17 13:36:50|5718.4|5712.4|5712.8|5706.8|5718.4|5712.4|5711.2|5705.2|24
1623937020000|2021-06-17 13:37:00|5712.4|5706.4|5700|5694|5713.6|5707.6|5698.9|5692.9|78
1623937030000|2021-06-17 13:37:10|5700.4|5694.4|5710.2|5704.2|5710.2|5704.2|5699.9|5693.9|39
1623937040000|2021-06-17 13:37:20|5710.1|5704.1|5704.8|5698.8|5712|5706|5704.8|5698.8|13
1623937050000|2021-06-17 13:37:30|5704.7|5698.7|5699|5693|5704.8|5698.8|5698.1|5692.1|15
1623937060000|2021-06-17 13:37:40|5698.6|5692.6|5703|5697|5703.4|5697.4|5698.1|5692.1|31
1623937070000|2021-06-17 13:37:50|5702.6|5696.6|5701.1|5695.1|5703.2|5697.2|5699.2|5693.2|5
1623937080000|2021-06-17 13:38:00|5701.2|5695.2|5710.7|5704.7|5712.1|5706.1|5701.2|5695.2|20
1623937090000|2021-06-17 13:38:10|5710.2|5704.2|5705.2|5699.2|5710.2|5704.2|5705.2|5699.2|7
1623937100000|2021-06-17 13:38:20|5704.7|5698.7|5708|5702|5709.9|5703.9|5702.7|5696.7|20
1623937110000|2021-06-17 13:38:30|5708.4|5702.4|5712.8|5706.8|5712.8|5706.8|5707.3|5701.3|33
1623937120000|2021-06-17 13:38:40|5713.3|5707.3|5708.4|5702.4|5713.7|5707.7|5708.2|5702.2|34
1623937130000|2021-06-17 13:38:50|5708|5702|5708.1|5702.1|5708.2|5702.2|5707.6|5701.6|7
1623937140000|2021-06-17 13:39:00|5708.2|5702.2|5713.6|5707.6|5713.6|5707.6|5708.2|5702.2|11
1623937150000|2021-06-17 13:39:10|5713.1|5707.1|5714.7|5708.7|5715.5|5709.5|5711.6|5705.6|14
1623937160000|2021-06-17 13:39:20|5715.7|5709.7|5720.1|5714.1|5720.1|5714.1|5712.6|5706.6|34
1623937170000|2021-06-17 13:39:30|5720.2|5714.2|5718.9|5712.9|5723|5717|5718.9|5712.9|21
1623937180000|2021-06-17 13:39:40|5719.4|5713.4|5722.9|5716.9|5722.9|5716.9|5718.6|5712.6|10
1623937190000|2021-06-17 13:39:50|5724.1|5718.1|5727.9|5721.9|5727.9|5721.9|5723.9|5717.9|6
1623937200000|2021-06-17 13:40:00|5728.7|5722.7|5742|5736|5742.1|5736.1|5728.5|5722.5|85
1623937210000|2021-06-17 13:40:10|5739.2|5733.2|5734.3|5728.3|5741.4|5735.4|5733.7|5727.7|92
1623937220000|2021-06-17 13:40:20|5730.9|5724.9|5733.3|5727.3|5733.3|5727.3|5729.8|5723.8|19
1623937230000|2021-06-17 13:40:30|5733|5727|5733.5|5727.5|5734.1|5728.1|5731.1|5725.1|40
1623937240000|2021-06-17 13:40:40|5732.9|5726.9|5730.8|5724.8|5733.4|5727.4|5730.8|5724.8|46
1623937250000|2021-06-17 13:40:50|5733.8|5727.8|5735.6|5729.6|5735.7|5729.7|5733.8|5727.8|13
1623937260000|2021-06-17 13:41:00|5735.1|5729.1|5727|5721|5735.3|5729.3|5726.4|5720.4|27
1623937270000|2021-06-17 13:41:10|5727.4|5721.4|5730|5724|5730|5724|5727.1|5721.1|25
1623937280000|2021-06-17 13:41:20|5729.5|5723.5|5727.3|5721.3|5729.9|5723.9|5724.9|5718.9|42
1623937290000|2021-06-17 13:41:30|5723.6|5717.6|5725.2|5719.2|5726.7|5720.7|5722.8|5716.8|47
1623937300000|2021-06-17 13:41:40|5725.3|5719.3|5726.2|5720.2|5726.6|5720.6|5724.3|5718.3|10
1623937310000|2021-06-17 13:41:50|5726.6|5720.6|5729.4|5723.4|5730.9|5724.9|5726.6|5720.6|9
1623937320000|2021-06-17 13:42:00|5729.1|5723.1|5732|5726|5732.8|5726.8|5729.1|5723.1|21
1623937330000|2021-06-17 13:42:10|5732.5|5726.5|5744.6|5738.6|5744.6|5738.6|5732.5|5726.5|18
1623937340000|2021-06-17 13:42:20|5744.8|5738.8|5742.1|5736.1|5745.8|5739.8|5741.3|5735.3|24
1623937350000|2021-06-17 13:42:30|5742.5|5736.5|5746.7|5740.7|5754.1|5748.1|5742.5|5736.5|31
1623937360000|2021-06-17 13:42:40|5746.5|5740.5|5750.7|5744.7|5750.7|5744.7|5746.5|5740.5|26
1623937370000|2021-06-17 13:42:50|5751.1|5745.1|5750.3|5744.3|5758.5|5750.6|5750.3|5743.5|71
1623937380000|2021-06-17 13:43:00|5749.8|5743.8|5744.7|5738.7|5751.1|5745.1|5744.7|5738.7|11
1623937390000|2021-06-17 13:43:10|5743.1|5737.1|5743.3|5737.3|5745.6|5739.6|5742.5|5736.5|12
1623937400000|2021-06-17 13:43:20|5743.6|5737.6|5750.9|5744.9|5751.9|5745.9|5743.6|5737.6|42
1623937410000|2021-06-17 13:43:30|5751.7|5745.7|5748.6|5742.6|5751.7|5745.7|5747.4|5741.4|51
1623937420000|2021-06-17 13:43:40|5748.5|5742.5|5742.4|5736.4|5748.5|5742.5|5742.3|5736.3|13
1623937430000|2021-06-17 13:43:50|5742.8|5736.8|5744.8|5738.8|5749.6|5743.6|5742.2|5736.2|16
1623937440000|2021-06-17 13:44:00|5744.1|5738.1|5745.8|5739.8|5745.8|5739.8|5744.1|5738.1|3
1623937450000|2021-06-17 13:44:10|5745.3|5739.3|5751.4|5745.4|5753.4|5747.4|5741.6|5735.6|26
1623937460000|2021-06-17 13:44:20|5752.3|5746.3|5750.5|5744.5|5755.2|5749.2|5750.5|5744.5|29
1623937470000|2021-06-17 13:44:30|5750.9|5744.9|5753.8|5747.8|5753.9|5747.9|5750.9|5744.9|21
1623937480000|2021-06-17 13:44:40|5753.4|5747.4|5756.4|5750.4|5757.2|5751.2|5753.4|5747.4|14
1623937490000|2021-06-17 13:44:50|5756.2|5750.2|5756.2|5750.2|5756.7|5750.7|5754.8|5748.8|25
1623937500000|2021-06-17 13:45:00|5756|5750|5754.6|5748.6|5756|5750|5748.1|5742.1|41
1623937510000|2021-06-17 13:45:10|5754.2|5748.2|5754.3|5748.3|5756.6|5750.6|5753.3|5747.3|31
1623937520000|2021-06-17 13:45:20|5754.2|5748.2|5752.9|5746.9|5754.9|5748.9|5752|5746|14
1623937530000|2021-06-17 13:45:30|5753.2|5747.2|5746.9|5740.9|5753.3|5747.3|5746.9|5740.9|10
1623937540000|2021-06-17 13:45:40|5743.8|5737.8|5751.2|5745.2|5752.4|5746.4|5742.7|5736.7|31
1623937550000|2021-06-17 13:45:50|5753.1|5747.1|5752|5746|5754.8|5748.8|5751.7|5745.7|10
1623937560000|2021-06-17 13:46:00|5753.7|5747.7|5752.8|5746.8|5757|5751|5752.8|5746.8|27
1623937570000|2021-06-17 13:46:10|5752.9|5746.9|5752.9|5746.9|5756|5750|5751.7|5745.7|21
1623937580000|2021-06-17 13:46:20|5752.5|5746.5|5753.4|5747.4|5753.4|5747.4|5751.9|5745.9|7
1623937590000|2021-06-17 13:46:30|5752.4|5746.4|5755.2|5749.2|5756.3|5750.3|5751.4|5745.4|25
1623937600000|2021-06-17 13:46:40|5755.6|5749.6|5757.5|5751.5|5757.5|5751.5|5755.4|5749.4|22
1623937610000|2021-06-17 13:46:50|5756.9|5750.9|5756.5|5750.5|5757|5751|5755|5749|17
1623937620000|2021-06-17 13:47:00|5756.6|5750.6|5770|5764|5771.3|5765.3|5756.6|5750.6|70
1623937630000|2021-06-17 13:47:10|5769.3|5763.3|5762|5756|5770.8|5764.8|5762|5756|48
1623937640000|2021-06-17 13:47:20|5762.4|5756.4|5754.2|5748.2|5763.4|5757.4|5754.2|5748.2|28
1623937650000|2021-06-17 13:47:30|5754.9|5748.9|5755.3|5749.3|5755.6|5749.6|5751.8|5745.8|116
1623937660000|2021-06-17 13:47:40|5753.1|5747.1|5754.5|5748.5|5755.5|5749.5|5751.5|5745.5|35
1623937670000|2021-06-17 13:47:50|5754.2|5748.2|5751.6|5745.6|5755|5749|5751.6|5745.6|11
1623937680000|2021-06-17 13:48:00|5755|5749|5755.1|5749.1|5758.9|5752.9|5746.6|5740.6|33
1623937690000|2021-06-17 13:48:10|5754.7|5748.7|5753|5747|5760.3|5754.3|5752.9|5746.9|26
1623937700000|2021-06-17 13:48:20|5752.8|5746.8|5742.6|5736.6|5752.8|5746.8|5742.6|5736.6|19
1623937710000|2021-06-17 13:48:30|5743|5737|5745.3|5739.3|5746.6|5740.6|5742.9|5736.9|17
1623937720000|2021-06-17 13:48:40|5747.4|5741.4|5749.5|5743.5|5751.1|5745.1|5747.2|5741.2|7
1623937730000|2021-06-17 13:48:50|5749.9|5743.9|5744.6|5738.6|5749.9|5743.9|5744.6|5738.6|27
1623937740000|2021-06-17 13:49:00|5744.5|5738.5|5744|5738|5744.5|5738.5|5738.5|5732.5|23
1623937750000|2021-06-17 13:49:10|5744.6|5738.6|5736.9|5730.9|5744.6|5738.6|5736.9|5730.9|18
1623937760000|2021-06-17 13:49:20|5736.5|5730.5|5735.7|5729.7|5738.3|5732.3|5735.3|5729.3|21
1623937770000|2021-06-17 13:49:30|5735.6|5729.6|5735.3|5729.3|5736.6|5730.6|5734.9|5728.9|30
1623937780000|2021-06-17 13:49:40|5735.2|5729.2|5735.4|5729.4|5736.2|5730.2|5735.2|5729.2|7
1623937790000|2021-06-17 13:49:50|5736.2|5730.2|5741.7|5735.7|5741.7|5735.7|5736.2|5730.2|15
1623937800000|2021-06-17 13:50:00|5741.3|5735.3|5743.1|5737.1|5743.8|5737.8|5740.7|5734.7|22
1623937810000|2021-06-17 13:50:10|5743.4|5737.4|5741.3|5735.3|5743.4|5737.4|5741.2|5735.2|5
1623937820000|2021-06-17 13:50:20|5740.8|5734.8|5739.9|5733.9|5740.9|5734.9|5739.2|5733.2|10
1623937830000|2021-06-17 13:50:30|5740|5734|5742.6|5736.6|5743|5737|5739.3|5733.3|16
1623937840000|2021-06-17 13:50:40|5742.4|5736.4|5742|5736|5743|5737|5742|5736|1
1623937850000|2021-06-17 13:50:50|5740.7|5734.7|5739.7|5733.7|5740.7|5734.7|5738.8|5732.8|14
1623937860000|2021-06-17 13:51:00|5739.6|5733.6|5741.9|5735.9|5742|5736|5739.1|5733.1|7
1623937870000|2021-06-17 13:51:10|5741.8|5735.8|5748|5742|5748|5742|5741.8|5735.8|25
1623937880000|2021-06-17 13:51:20|5748.1|5742.1|5746.7|5740.7|5748.5|5742.5|5746.7|5740.7|10
1623937890000|2021-06-17 13:51:30|5746.3|5740.3|5744.2|5738.2|5748.2|5742.2|5744.2|5738.2|19
1623937900000|2021-06-17 13:51:40|5743.3|5737.3|5745.1|5739.1|5746.6|5740.6|5742.7|5736.7|16
1623937910000|2021-06-17 13:51:50|5745.2|5739.2|5747.8|5741.8|5747.8|5741.8|5745.2|5739.2|11
1623937920000|2021-06-17 13:52:00|5747.7|5741.7|5741.7|5735.7|5747.7|5741.7|5741.5|5735.5|16
1623937930000|2021-06-17 13:52:10|5740.6|5734.6|5740|5734|5745.8|5739.8|5740|5734|21
1623937940000|2021-06-17 13:52:20|5739.8|5733.8|5739.2|5733.2|5741.6|5735.6|5738.7|5732.7|16
1623937950000|2021-06-17 13:52:30|5739.3|5733.3|5739.3|5733.3|5739.9|5733.9|5738.7|5732.7|5
1623937960000|2021-06-17 13:52:40|5738.8|5732.8|5743.7|5737.7|5744|5738|5737.9|5731.9|28
1623937970000|2021-06-17 13:52:50|5742.5|5736.5|5741.8|5735.8|5743|5737|5741.6|5735.6|21
1623937980000|2021-06-17 13:53:00|5741.7|5735.7|5740.8|5734.8|5741.7|5735.7|5740.7|5734.7|1
1623937990000|2021-06-17 13:53:10|5740.3|5734.3|5739.4|5733.4|5740.4|5734.4|5737.5|5731.5|33
1623938000000|2021-06-17 13:53:20|5739.5|5733.5|5736.4|5730.4|5741.1|5735.1|5736.3|5730.3|24
1623938010000|2021-06-17 13:53:30|5735.1|5729.1|5731|5725|5735.2|5729.2|5729.9|5723.9|60
1623938020000|2021-06-17 13:53:40|5731.2|5725.2|5726.1|5720.1|5732|5726|5724.7|5718.7|71
1623938030000|2021-06-17 13:53:50|5725.7|5719.7|5732.7|5726.7|5732.7|5726.7|5724.2|5718.2|17
1623938040000|2021-06-17 13:54:00|5732.3|5726.3|5724.8|5718.8|5732.3|5726.3|5724.8|5718.8|48
1623938050000|2021-06-17 13:54:10|5724.7|5718.7|5724.4|5718.4|5727.4|5721.4|5723.6|5717.6|55
1623938060000|2021-06-17 13:54:20|5724.3|5718.3|5726.2|5720.2|5728.6|5722.6|5724.2|5718.2|5
1623938070000|2021-06-17 13:54:30|5725.9|5719.9|5726.7|5720.7|5726.7|5720.7|5724.8|5718.8|23
1623938080000|2021-06-17 13:54:40|5726.3|5720.3|5732.6|5726.6|5733.1|5727.1|5726.3|5720.3|18
1623938090000|2021-06-17 13:54:50|5732.7|5726.7|5730.4|5724.4|5733.7|5727.7|5728|5722|83
1623938100000|2021-06-17 13:55:00|5730|5724|5729.1|5723.1|5733.1|5727.1|5728.4|5722.4|26
1623938110000|2021-06-17 13:55:10|5729|5723|5725.1|5719.1|5729|5723|5724.6|5718.6|7
1623938120000|2021-06-17 13:55:20|5725|5719|5724.1|5718.1|5725.6|5719.6|5723|5717|16
1623938130000|2021-06-17 13:55:30|5724|5718|5721.6|5715.6|5724|5718|5721.1|5715.1|30
1623938140000|2021-06-17 13:55:40|5721.1|5715.1|5720.7|5714.7|5722.5|5716.5|5720.7|5714.7|56
1623938150000|2021-06-17 13:55:50|5720.6|5714.6|5719.1|5713.1|5720.6|5714.6|5718.6|5712.6|23
1623938160000|2021-06-17 13:56:00|5719.5|5713.5|5728|5722|5729|5723|5719.1|5713.1|66
1623938170000|2021-06-17 13:56:10|5727.6|5721.6|5721.3|5715.3|5727.6|5721.6|5720.1|5714.1|58
1623938180000|2021-06-17 13:56:20|5719.4|5713.4|5720.4|5714.4|5722|5716|5719.4|5713.4|39
1623938190000|2021-06-17 13:56:30|5720.8|5714.8|5721.9|5715.9|5721.9|5715.9|5720.8|5714.8|5
1623938200000|2021-06-17 13:56:40|5721.5|5715.5|5720.6|5714.6|5722.7|5716.7|5720.6|5714.6|11
1623938210000|2021-06-17 13:56:50|5720.2|5714.2|5720.4|5714.4|5720.6|5714.6|5720|5714|4
1623938220000|2021-06-17 13:57:00|5720.3|5714.3|5719.9|5713.9|5720.4|5714.4|5719.9|5713.9|20
1623938230000|2021-06-17 13:57:10|5719.8|5713.8|5721|5715|5721.4|5715.4|5719.8|5713.8|10
1623938240000|2021-06-17 13:57:20|5721.4|5715.4|5725.5|5719.5|5726|5720|5721.4|5715.4|43
1623938250000|2021-06-17 13:57:30|5725|5719|5728.3|5722.3|5730.2|5724.2|5723|5717|22
1623938260000|2021-06-17 13:57:40|5727.9|5721.9|5727.7|5721.7|5728.3|5722.3|5727.6|5721.6|2
1623938270000|2021-06-17 13:57:50|5727.4|5721.4|5726.6|5720.6|5727.4|5721.4|5724.8|5718.8|6
1623938280000|2021-06-17 13:58:00|5725.9|5719.9|5721.9|5715.9|5726.2|5720.2|5721.2|5715.2|6
1623938290000|2021-06-17 13:58:10|5721.2|5715.2|5718.9|5712.9|5721.2|5715.2|5718.3|5712.3|32
1623938300000|2021-06-17 13:58:20|5718.4|5712.4|5718.8|5712.8|5719.5|5713.5|5718.4|5712.4|18
1623938310000|2021-06-17 13:58:30|5718.4|5712.4|5719.3|5713.3|5719.7|5713.7|5718.3|5712.3|7
1623938320000|2021-06-17 13:58:40|5718.9|5712.9|5716|5710|5719.3|5713.3|5713.1|5707.1|31
1623938330000|2021-06-17 13:58:50|5715.8|5709.8|5714|5708|5716.7|5710.7|5713.1|5707.1|9
1623938340000|2021-06-17 13:59:00|5714.1|5708.1|5713.6|5707.6|5715.9|5709.9|5713|5707|34
1623938350000|2021-06-17 13:59:10|5713.5|5707.5|5713.8|5707.8|5715.4|5709.4|5712.9|5706.9|10
1623938360000|2021-06-17 13:59:20|5713.3|5707.3|5716|5710|5716|5710|5713.3|5707.3|5
1623938370000|2021-06-17 13:59:30|5716.4|5710.4|5724.7|5718.7|5724.7|5718.7|5716.4|5710.4|23
1623938380000|2021-06-17 13:59:40|5725.1|5719.1|5729|5723|5729.7|5723.7|5725.1|5719.1|16
1623938390000|2021-06-17 13:59:50|5728.8|5722.8|5729.3|5723.3|5731.1|5725.1|5728.8|5722.8|3
1623938400000|2021-06-17 14:00:00|5729.7|5723.7|5724.3|5718.3|5729.7|5723.7|5722.6|5716.6|20
1623938410000|2021-06-17 14:00:10|5724.4|5718.4|5728.3|5722.3|5728.3|5722.3|5723.7|5717.7|32
1623938420000|2021-06-17 14:00:20|5727.9|5721.9|5724.9|5718.9|5727.9|5721.9|5724.8|5718.8|10
1623938430000|2021-06-17 14:00:30|5725.1|5719.1|5726|5720|5726.4|5720.4|5724.9|5718.9|2
1623938440000|2021-06-17 14:00:40|5726.8|5720.8|5727.8|5721.8|5728.8|5722.8|5726.8|5720.8|8
1623938450000|2021-06-17 14:00:50|5728.4|5722.4|5731.8|5725.8|5731.9|5725.9|5728.4|5722.4|8
1623938460000|2021-06-17 14:01:00|5731.4|5725.4|5733.3|5727.3|5733.3|5727.3|5731.3|5725.3|12
1623938470000|2021-06-17 14:01:10|5733.1|5727.1|5738.9|5732.9|5739.4|5733.4|5733.1|5727.1|5
1623938480000|2021-06-17 14:01:20|5738.8|5732.8|5737.9|5731.9|5739.8|5733.8|5737.9|5731.9|27
1623938490000|2021-06-17 14:01:30|5737.4|5731.4|5738.7|5732.7|5738.9|5732.9|5737.4|5731.4|10
1623938500000|2021-06-17 14:01:40|5738.3|5732.3|5738.7|5732.7|5738.7|5732.7|5737.2|5731.2|11
1623938510000|2021-06-17 14:01:50|5738.8|5732.8|5734.7|5728.7|5739.2|5733.2|5734.7|5728.7|51
1623938520000|2021-06-17 14:02:00|5734.6|5728.6|5739.2|5733.2|5741.2|5735.2|5734.6|5728.6|33
1623938530000|2021-06-17 14:02:10|5739.1|5733.1|5739.9|5733.9|5739.9|5733.9|5734.6|5728.6|19
1623938540000|2021-06-17 14:02:20|5740|5734|5736.1|5730.1|5740|5734|5736.1|5730.1|9
1623938550000|2021-06-17 14:02:30|5736.5|5730.5|5736.4|5730.4|5736.5|5730.5|5735.3|5729.3|9
1623938560000|2021-06-17 14:02:40|5727.7|5721.7|5726.5|5720.5|5728.5|5722.5|5724.5|5718.5|33
1623938570000|2021-06-17 14:02:50|5723.6|5717.6|5725.8|5719.8|5730.5|5724.5|5723.3|5717.3|44
1623938580000|2021-06-17 14:03:00|5726|5720|5723.8|5717.8|5727.4|5721.4|5723.8|5717.8|17
1623938590000|2021-06-17 14:03:10|5723.7|5717.7|5731.6|5725.6|5731.7|5725.7|5723.3|5717.3|37
1623938600000|2021-06-17 14:03:20|5731.4|5725.4|5731|5725|5732.5|5726.5|5730.7|5724.7|31
1623938610000|2021-06-17 14:03:30|5729.8|5723.8|5730.9|5724.9|5732.7|5726.7|5727.8|5721.8|7
1623938620000|2021-06-17 14:03:40|5730.8|5724.8|5733.6|5727.6|5733.6|5727.6|5730.6|5724.6|7
1623938630000|2021-06-17 14:03:50|5734.6|5728.6|5734.5|5728.5|5736.1|5730.1|5734|5728|23
1623938640000|2021-06-17 14:04:00|5734.6|5728.6|5735.5|5729.5|5735.5|5729.5|5733.5|5727.5|7
1623938650000|2021-06-17 14:04:10|5736.4|5730.4|5733.8|5727.8|5736.4|5730.4|5732.9|5726.9|12
1623938660000|2021-06-17 14:04:20|5734.4|5728.4|5734.2|5728.2|5735.6|5729.6|5734.2|5728.2|6
1623938670000|2021-06-17 14:04:30|5734|5728|5734.6|5728.6|5735.1|5729.1|5734|5728|19
1623938680000|2021-06-17 14:04:40|5733.8|5727.8|5728.6|5722.6|5733.8|5727.8|5728.6|5722.6|9
1623938690000|2021-06-17 14:04:50|5729.5|5723.5|5725.1|5719.1|5730|5724|5725.1|5719.1|12
1623938700000|2021-06-17 14:05:00|5725.9|5719.9|5723.5|5717.5|5726.6|5720.6|5723.5|5717.5|37
1623938710000|2021-06-17 14:05:10|5730|5724|5729.1|5723.1|5731.7|5725.7|5728.7|5722.7|77
1623938720000|2021-06-17 14:05:20|5728|5722|5728|5722|5728|5722|5728|5722|4
1623938730000|2021-06-17 14:05:30|5728.1|5722.1|5722.2|5716.2|5728.1|5722.1|5721|5715|9
1623938740000|2021-06-17 14:05:40|5721.8|5715.8|5720.9|5714.9|5722.2|5716.2|5719.9|5713.9|4
1623938750000|2021-06-17 14:05:50|5720.5|5714.5|5719.2|5713.2|5720.5|5714.5|5718.6|5712.6|18
1623938760000|2021-06-17 14:06:00|5719.1|5713.1|5718.2|5712.2|5719.1|5713.1|5717.1|5711.1|27
1623938770000|2021-06-17 14:06:10|5718.1|5712.1|5723.8|5717.8|5724.1|5718.1|5716.7|5710.7|19
1623938780000|2021-06-17 14:06:20|5724.6|5718.6|5725.9|5719.9|5726|5720|5723.6|5717.6|9
1623938790000|2021-06-17 14:06:30|5725.8|5719.8|5727.4|5721.4|5727.9|5721.9|5724.1|5718.1|27
1623938800000|2021-06-17 14:06:40|5723.8|5717.8|5727.2|5721.2|5727.8|5721.8|5723.6|5717.6|8
1623938810000|2021-06-17 14:06:50|5727.9|5721.9|5728.4|5722.4|5729.9|5723.9|5727.2|5721.2|26
1623938820000|2021-06-17 14:07:00|5727.9|5721.9|5726.4|5720.4|5727.9|5721.9|5725.9|5719.9|5
1623938830000|2021-06-17 14:07:10|5726.9|5720.9|5729.2|5723.2|5729.2|5723.2|5726.4|5720.4|8
1623938840000|2021-06-17 14:07:20|5729.4|5723.4|5728.1|5722.1|5729.9|5723.9|5728.1|5722.1|4
1623938850000|2021-06-17 14:07:30|5728.2|5722.2|5724.4|5718.4|5728.6|5722.6|5724.4|5718.4|14
1623938860000|2021-06-17 14:07:40|5724.5|5718.5|5723.5|5717.5|5724.9|5718.9|5723.5|5717.5|6
1623938870000|2021-06-17 14:07:50|5723.4|5717.4|5723.4|5717.4|5723.4|5717.4|5723.4|5717.4|2
1623938880000|2021-06-17 14:08:00|5723.5|5717.5|5724.6|5718.6|5724.6|5718.6|5722.9|5716.9|11
1623938890000|2021-06-17 14:08:10|5724.5|5718.5|5723.5|5717.5|5724.5|5718.5|5723.4|5717.4|18
1623938900000|2021-06-17 14:08:20|5723.4|5717.4|5723|5717|5723.4|5717.4|5722.9|5716.9|2
1623938910000|2021-06-17 14:08:30|||||||||2
1623938920000|2021-06-17 14:08:40|5723.4|5717.4|5720.5|5714.5|5723.4|5717.4|5720.5|5714.5|24
1623938930000|2021-06-17 14:08:50|5719.4|5713.4|5718.9|5712.9|5719.8|5713.8|5718.9|5712.9|21
1623938940000|2021-06-17 14:09:00|5718.8|5712.8|5718.1|5712.1|5718.8|5712.8|5718.1|5712.1|10
1623938950000|2021-06-17 14:09:10|5718.4|5712.4|5725.4|5719.4|5726.2|5720.2|5718.4|5712.4|17
1623938960000|2021-06-17 14:09:20|5723.5|5717.5|5723.1|5717.1|5723.5|5717.5|5722.5|5716.5|2
1623938970000|2021-06-17 14:09:30|5722.9|5716.9|5726.4|5720.4|5726.4|5720.4|5722.9|5716.9|7
1623938980000|2021-06-17 14:09:40|5726.5|5720.5|5728.7|5722.7|5728.8|5722.8|5726.4|5720.4|30
1623938990000|2021-06-17 14:09:50|5728.3|5722.3|5727.2|5721.2|5729.6|5723.6|5726.8|5720.8|20
1623939000000|2021-06-17 14:10:00|5726.3|5720.3|5724.4|5718.4|5726.3|5720.3|5723.9|5717.9|7
1623939010000|2021-06-17 14:10:10|5724|5718|5722.5|5716.5|5724|5718|5722.4|5716.4|5
1623939020000|2021-06-17 14:10:20|5722.4|5716.4|5721.1|5715.1|5722.4|5716.4|5721|5715|10
1623939030000|2021-06-17 14:10:30|5721.5|5715.5|5720.2|5714.2|5721.7|5715.7|5719.7|5713.7|6
1623939040000|2021-06-17 14:10:40|5721.2|5715.2|5724.4|5718.4|5725|5719|5718.6|5712.6|26
1623939050000|2021-06-17 14:10:50|5724.5|5718.5|5729|5723|5729|5723|5724.4|5718.4|26
1623939060000|2021-06-17 14:11:00|5729.9|5723.9|5731.2|5725.2|5731.3|5725.3|5729.5|5723.5|9
1623939070000|2021-06-17 14:11:10|5730.8|5724.8|5731|5725|5731|5725|5730.3|5724.3|12
1623939080000|2021-06-17 14:11:20|5731.5|5725.5|5734.1|5728.1|5734.1|5728.1|5731.4|5725.4|44
1623939090000|2021-06-17 14:11:30|5734|5728|5732.1|5726.1|5735.3|5729.3|5732.1|5726.1|15
1623939100000|2021-06-17 14:11:40|5731.7|5725.7|5728.7|5722.7|5731.7|5725.7|5728.7|5722.7|8
1623939110000|2021-06-17 14:11:50|5726.7|5720.7|5724.2|5718.2|5726.7|5720.7|5724.2|5718.2|15
1623939120000|2021-06-17 14:12:00|5724.3|5718.3|5722.9|5716.9|5724.5|5718.5|5722.9|5716.9|15
1623939130000|2021-06-17 14:12:10|5722.5|5716.5|5721.8|5715.8|5723.4|5717.4|5721.8|5715.8|6
1623939140000|2021-06-17 14:12:20|5721.9|5715.9|5719.3|5713.3|5723.7|5717.7|5718.1|5712.1|36
1623939150000|2021-06-17 14:12:30|5719.2|5713.2|5714.9|5708.9|5719.2|5713.2|5714.4|5708.4|6
1623939160000|2021-06-17 14:12:40|5715.3|5709.3|5713.8|5707.8|5715.3|5709.3|5712.2|5706.2|12
1623939170000|2021-06-17 14:12:50|5714.3|5708.3|5712.2|5706.2|5715.8|5709.8|5711.2|5705.2|11
1623939180000|2021-06-17 14:13:00|5711.3|5705.3|5709.8|5703.8|5711.7|5705.7|5709.8|5703.8|12
1623939190000|2021-06-17 14:13:10|5709.9|5703.9|5708.6|5702.6|5712.8|5706.8|5705.7|5699.7|19
1623939200000|2021-06-17 14:13:20|5708.7|5702.7|5711.4|5705.4|5711.4|5705.4|5708.1|5702.1|9
1623939210000|2021-06-17 14:13:30|5711.5|5705.5|5711.3|5705.3|5711.8|5705.8|5707.7|5701.7|34
1623939220000|2021-06-17 14:13:40|5711.2|5705.2|5708.8|5702.8|5711.2|5705.2|5707.6|5701.6|6
1623939230000|2021-06-17 14:13:50|5708.9|5702.9|5707.5|5701.5|5709.3|5703.3|5707.4|5701.4|4
1623939240000|2021-06-17 14:14:00|5707.9|5701.9|5712.4|5706.4|5713.8|5707.8|5707.9|5701.9|29
1623939250000|2021-06-17 14:14:10|5712.1|5706.1|5711.9|5705.9|5713.3|5707.3|5710.9|5704.9|6
1623939260000|2021-06-17 14:14:20|||||||||2
1623939270000|2021-06-17 14:14:30|5711.8|5705.8|5715.9|5709.9|5715.9|5709.9|5711.8|5705.8|5
1623939280000|2021-06-17 14:14:40|5716.1|5710.1|5721.8|5715.8|5721.8|5715.8|5716.1|5710.1|6
1623939290000|2021-06-17 14:14:50|5721.3|5715.3|5716.2|5710.2|5721.4|5715.4|5715.6|5709.6|11
1623939300000|2021-06-17 14:15:00|5716.3|5710.3|5712.9|5706.9|5716.3|5710.3|5712.9|5706.9|5
1623939310000|2021-06-17 14:15:10|5713.4|5707.4|5711.9|5705.9|5713.4|5707.4|5711.9|5705.9|17
1623939320000|2021-06-17 14:15:20|5711.7|5705.7|5710.5|5704.5|5711.7|5705.7|5710.5|5704.5|6
1623939330000|2021-06-17 14:15:30|5710.2|5704.2|5712.2|5706.2|5712.3|5706.3|5709.9|5703.9|18
1623939340000|2021-06-17 14:15:40|5711.8|5705.8|5708.5|5702.5|5711.8|5705.8|5708.5|5702.5|10
1623939350000|2021-06-17 14:15:50|5708.9|5702.9|5708.4|5702.4|5709.7|5703.7|5708.4|5702.4|28
1623939360000|2021-06-17 14:16:00|5708.5|5702.5|5707.9|5701.9|5708.5|5702.5|5707|5701|13
1623939370000|2021-06-17 14:16:10|5708|5702|5708.2|5702.2|5708.3|5702.3|5708|5702|17
1623939380000|2021-06-17 14:16:20|5708|5702|5709.3|5703.3|5709.8|5703.8|5707.9|5701.9|9
1623939390000|2021-06-17 14:16:30|5709.7|5703.7|5709.8|5703.8|5710.1|5704.1|5709.6|5703.6|6
1623939400000|2021-06-17 14:16:40|5708.4|5702.4|5710.7|5704.7|5711.1|5705.1|5708.4|5702.4|29
1623939410000|2021-06-17 14:16:50|5710.5|5704.5|5706.9|5700.9|5710.5|5704.5|5706.9|5700.9|16
1623939420000|2021-06-17 14:17:00|5707.2|5701.2|5710.5|5704.5|5710.5|5704.5|5706.9|5700.9|12
1623939430000|2021-06-17 14:17:10|5710.4|5704.4|5716.7|5710.7|5717.1|5711.1|5709.5|5703.5|23
1623939440000|2021-06-17 14:17:20|5716.6|5710.6|5718.4|5712.4|5718.4|5712.4|5716.3|5710.3|28
1623939450000|2021-06-17 14:17:30|5718.8|5712.8|5718.8|5712.8|5719.3|5713.3|5718.1|5712.1|10
1623939460000|2021-06-17 14:17:40|5718.7|5712.7|5721|5715|5721.5|5715.5|5716.8|5710.8|30
1623939470000|2021-06-17 14:17:50|5720.6|5714.6|5721.8|5715.8|5722.3|5716.3|5720.6|5714.6|1
1623939480000|2021-06-17 14:18:00|5720.5|5714.5|5716.9|5710.9|5723.8|5717.8|5716.9|5710.9|27
1623939490000|2021-06-17 14:18:10|5716.6|5710.6|5716.9|5710.9|5716.9|5710.9|5716.6|5710.6|5
1623939500000|2021-06-17 14:18:20|5717.3|5711.3|5716.4|5710.4|5717.3|5711.3|5716.4|5710.4|0
1623939510000|2021-06-17 14:18:30|5716.5|5710.5|5717.5|5711.5|5717.5|5711.5|5716.5|5710.5|0
1623939520000|2021-06-17 14:18:40|5717.6|5711.6|5714|5708|5717.6|5711.6|5714|5708|9
1623939530000|2021-06-17 14:18:50|5714.4|5708.4|5715.4|5709.4|5715.6|5709.6|5714.3|5708.3|6
1623939540000|2021-06-17 14:19:00|5715.3|5709.3|5716.3|5710.3|5716.4|5710.4|5715.3|5709.3|11
1623939550000|2021-06-17 14:19:10|5714.5|5708.5|5713.7|5707.7|5716.5|5710.5|5712.4|5706.4|12
1623939560000|2021-06-17 14:19:20|5713.1|5707.1|5717.2|5711.2|5718.1|5712.1|5713.1|5707.1|16
1623939570000|2021-06-17 14:19:30|5717|5711|5716.3|5710.3|5717.9|5711.9|5715.5|5709.5|80
1623939580000|2021-06-17 14:19:40|5715.8|5709.8|5713.9|5707.9|5715.8|5709.8|5710.7|5704.7|21
1623939590000|2021-06-17 14:19:50|5713.6|5707.6|5715.8|5709.8|5716.5|5710.5|5713.6|5707.6|11
1623939600000|2021-06-17 14:20:00|5716.6|5710.6|5715.8|5709.8|5716.6|5710.6|5715.6|5709.6|30
1623939610000|2021-06-17 14:20:10|5715.7|5709.7|5717|5711|5717|5711|5715.3|5709.3|6
1623939620000|2021-06-17 14:20:20|5717.4|5711.4|5717.4|5711.4|5717.9|5711.9|5717.4|5711.4|2
1623939630000|2021-06-17 14:20:30|5717.9|5711.9|5718.6|5712.6|5718.7|5712.7|5717.4|5711.4|14
1623939640000|2021-06-17 14:20:40|5718.9|5712.9|5719.9|5713.9|5719.9|5713.9|5718.9|5712.9|10
1623939650000|2021-06-17 14:20:50|5720.1|5714.1|5722.4|5716.4|5722.9|5716.9|5720.1|5714.1|25
1623939660000|2021-06-17 14:21:00|5722.3|5716.3|5724.9|5718.9|5726.3|5720.3|5721.4|5715.4|18
1623939670000|2021-06-17 14:21:10|5725|5719|5727|5721|5727.5|5721.5|5724.9|5718.9|5
1623939680000|2021-06-17 14:21:20|5727.1|5721.1|5727.9|5721.9|5727.9|5721.9|5726.8|5720.8|10
1623939690000|2021-06-17 14:21:30|5727.8|5721.8|5727.9|5721.9|5728|5722|5727.8|5721.8|12
1623939700000|2021-06-17 14:21:40|5727.8|5721.8|5727.7|5721.7|5727.9|5721.9|5727.7|5721.7|9
1623939710000|2021-06-17 14:21:50|5727.6|5721.6|5730.3|5724.3|5730.3|5724.3|5726.8|5720.8|13
1623939720000|2021-06-17 14:22:00|5730.2|5724.2|5731.1|5725.1|5731.1|5725.1|5730.2|5724.2|12
1623939730000|2021-06-17 14:22:10|5730.7|5724.7|5731.3|5725.3|5731.6|5725.6|5730.7|5724.7|9
1623939740000|2021-06-17 14:22:20|5731.2|5725.2|5734.7|5728.7|5734.7|5728.7|5731.2|5725.2|6
1623939750000|2021-06-17 14:22:30|5734.9|5728.9|5737.7|5731.7|5738.7|5732.7|5733.9|5727.9|20
1623939760000|2021-06-17 14:22:40|5737.8|5731.8|5741.2|5735.2|5741.2|5735.2|5737.8|5731.8|9
1623939770000|2021-06-17 14:22:50|5740.4|5734.4|5742.3|5736.3|5742.5|5736.5|5740.2|5734.2|62
1623939780000|2021-06-17 14:23:00|5741.4|5735.4|5743.2|5737.2|5744|5738|5741.4|5735.4|40
1623939790000|2021-06-17 14:23:10|5743.1|5737.1|5741.2|5735.2|5743.1|5737.1|5741.2|5735.2|2
1623939800000|2021-06-17 14:23:20|5739.6|5733.6|5746.1|5740.1|5746.1|5740.1|5739.6|5733.6|33
1623939810000|2021-06-17 14:23:30|5746|5740|5746.4|5740.4|5746.5|5740.5|5745.9|5739.9|4
1623939820000|2021-06-17 14:23:40|5746|5740|5746|5740|5746|5740|5745.6|5739.6|6
1623939830000|2021-06-17 14:23:50|5746.3|5740.3|5744.8|5738.8|5746.3|5740.3|5744.8|5738.8|6
1623939840000|2021-06-17 14:24:00|5744.4|5738.4|5745.8|5739.8|5745.8|5739.8|5744.3|5738.3|6
1623939850000|2021-06-17 14:24:10|5745.4|5739.4|5744.2|5738.2|5746.5|5740.5|5743.8|5737.8|12
1623939860000|2021-06-17 14:24:20|5744.6|5738.6|5750.1|5744.1|5750.4|5744.4|5744.2|5738.2|35
1623939870000|2021-06-17 14:24:30|5749.8|5743.8|5751.6|5745.6|5751.6|5745.6|5747|5741|12
1623939880000|2021-06-17 14:24:40|5751.2|5745.2|5755.7|5749.7|5755.8|5749.8|5750.9|5744.9|15
1623939890000|2021-06-17 14:24:50|5755.4|5749.4|5752.9|5746.9|5755.4|5749.4|5752.3|5746.3|19
1623939900000|2021-06-17 14:25:00|5751.9|5745.9|5748.6|5742.6|5751.9|5745.9|5748|5742|9
1623939910000|2021-06-17 14:25:10|5749|5743|5750|5744|5751|5745|5749|5743|5
1623939920000|2021-06-17 14:25:20|5750.6|5744.6|5749.4|5743.4|5750.6|5744.6|5748.3|5742.3|16
1623939930000|2021-06-17 14:25:30|5749.3|5743.3|5748.9|5742.9|5749.9|5743.9|5747.4|5741.4|9
1623939940000|2021-06-17 14:25:40|5748.8|5742.8|5749.7|5743.7|5749.9|5743.9|5747.7|5741.7|15
1623939950000|2021-06-17 14:25:50|5750.1|5744.1|5750.7|5744.7|5751.9|5745.9|5749.6|5743.6|9
1623939960000|2021-06-17 14:26:00|5751.1|5745.1|5748.6|5742.6|5751.1|5745.1|5748.6|5742.6|6
1623939970000|2021-06-17 14:26:10|5748.7|5742.7|5746|5740|5750.1|5744.1|5745.2|5739.2|17
1623939980000|2021-06-17 14:26:20|5746.4|5740.4|5748.3|5742.3|5749.3|5743.3|5746.1|5740.1|5
1623939990000|2021-06-17 14:26:30|5749.1|5743.1|5748.4|5742.4|5749.1|5743.1|5748.2|5742.2|5
1623940000000|2021-06-17 14:26:40|5748.3|5742.3|5751.2|5745.2|5751.2|5745.2|5748.1|5742.1|15
1623940010000|2021-06-17 14:26:50|5752.2|5746.2|5755.4|5749.4|5755.4|5749.4|5751.7|5745.7|12
1623940020000|2021-06-17 14:27:00|5755.9|5749.9|5757.3|5751.3|5758.3|5752.3|5755.5|5749.5|29
1623940030000|2021-06-17 14:27:10|5757.6|5751.6|5761|5755|5763.9|5757.9|5757.6|5751.6|12
1623940040000|2021-06-17 14:27:20|5760.9|5754.9|5761.5|5755.5|5763.4|5757.4|5760.9|5754.9|10
1623940050000|2021-06-17 14:27:30|5759.9|5753.9|5761|5755|5762|5756|5756.9|5750.9|15
1623940060000|2021-06-17 14:27:40|5762.8|5756.8|5768.9|5762.9|5768.9|5762.9|5762.4|5756.4|10
1623940070000|2021-06-17 14:27:50|5769.5|5763.5|5770.7|5764.7|5770.7|5764.7|5768.7|5762.7|5
1623940080000|2021-06-17 14:28:00|5767.8|5761.8|5766.3|5760.3|5768.8|5762.8|5765.8|5759.8|22
1623940090000|2021-06-17 14:28:10|5765.9|5759.9|5764.8|5758.8|5766.8|5760.8|5764.8|5758.8|3
1623940100000|2021-06-17 14:28:20|5765.3|5759.3|5765.8|5759.8|5765.8|5759.8|5764.8|5758.8|7
1623940110000|2021-06-17 14:28:30|5765.9|5759.9|5762.4|5756.4|5766.9|5760.9|5762.4|5756.4|25
1623940120000|2021-06-17 14:28:40|5762.5|5756.5|5763|5757|5763|5757|5761.9|5755.9|9
1623940130000|2021-06-17 14:28:50|5762.9|5756.9|5762.4|5756.4|5762.9|5756.9|5762|5756|19
1623940140000|2021-06-17 14:29:00|5761.4|5755.4|5756.1|5750.1|5761.4|5755.4|5756.1|5750.1|19
1623940150000|2021-06-17 14:29:10|5755.6|5749.6|5756.6|5750.6|5756.6|5750.6|5755.5|5749.5|17
1623940160000|2021-06-17 14:29:20|5756.7|5750.7|5753.5|5747.5|5757|5751|5752.3|5746.3|12
1623940170000|2021-06-17 14:29:30|5753.6|5747.6|5752.9|5746.9|5754|5748|5752.9|5746.9|2
1623940180000|2021-06-17 14:29:40|5753.2|5747.2|5757.5|5751.5|5758.6|5752.6|5753.1|5747.1|16
1623940190000|2021-06-17 14:29:50|5757|5751|5757.1|5751.1|5758.6|5752.6|5757|5751|10
1623940200000|2021-06-17 14:30:00|5756.6|5750.6|5754.8|5748.8|5756.9|5750.9|5750.4|5744.4|46
1623940210000|2021-06-17 14:30:10|5754.7|5748.7|5752.4|5746.4|5755.2|5749.2|5752.4|5746.4|9
1623940220000|2021-06-17 14:30:20|5752.6|5746.6|5751.6|5745.6|5752.9|5746.9|5751.6|5745.6|10
1623940230000|2021-06-17 14:30:30|5752.1|5746.1|5750.6|5744.6|5752.1|5746.1|5750.4|5744.4|25
1623940240000|2021-06-17 14:30:40|5749.1|5743.1|5754.9|5748.9|5755.1|5749.1|5749.1|5743.1|23
1623940250000|2021-06-17 14:30:50|5754.6|5748.6|5752.3|5746.3|5755.3|5749.3|5750.5|5744.5|8
1623940260000|2021-06-17 14:31:00|5751.8|5745.8|5749.2|5743.2|5751.8|5745.8|5746.7|5740.7|16
1623940270000|2021-06-17 14:31:10|5749.6|5743.6|5745.6|5739.6|5749.6|5743.6|5745.6|5739.6|4
1623940280000|2021-06-17 14:31:20|5745.1|5739.1|5741.3|5735.3|5745.2|5739.2|5741.3|5735.3|10
1623940290000|2021-06-17 14:31:30|5741.7|5735.7|5739|5733|5741.7|5735.7|5739|5733|7
1623940300000|2021-06-17 14:31:40|5739.1|5733.1|5737.9|5731.9|5739.8|5733.8|5737.8|5731.8|22
1623940310000|2021-06-17 14:31:50|5737.1|5731.1|5738.1|5732.1|5738.6|5732.6|5736.5|5730.5|20
1623940320000|2021-06-17 14:32:00|5738.6|5732.6|5738.4|5732.4|5739|5733|5737.2|5731.2|14
1623940330000|2021-06-17 14:32:10|5738|5732|5737.5|5731.5|5738|5732|5736.5|5730.5|4
1623940340000|2021-06-17 14:32:20|5737.4|5731.4|5737.1|5731.1|5737.4|5731.4|5734.6|5728.6|18
1623940350000|2021-06-17 14:32:30|5736.5|5730.5|5734|5728|5737|5731|5734|5728|1
1623940360000|2021-06-17 14:32:40|5733.6|5727.6|5730.8|5724.8|5733.6|5727.6|5730.5|5724.5|10
1623940370000|2021-06-17 14:32:50|5730.5|5724.5|5727.7|5721.7|5730.5|5724.5|5727.7|5721.7|10
1623940380000|2021-06-17 14:33:00|5727.3|5721.3|5732|5726|5732|5726|5727.3|5721.3|14
1623940390000|2021-06-17 14:33:10|5731.5|5725.5|5733.2|5727.2|5733.4|5727.4|5731.1|5725.1|6
1623940400000|2021-06-17 14:33:20|5732.9|5726.9|5737.1|5731.1|5737.1|5731.1|5731.7|5725.7|28
1623940410000|2021-06-17 14:33:30|5737.5|5731.5|5740.3|5734.3|5740.4|5734.4|5737.5|5731.5|4
1623940420000|2021-06-17 14:33:40|5740.4|5734.4|5741.2|5735.2|5741.2|5735.2|5739.9|5733.9|5
1623940430000|2021-06-17 14:33:50|5741.1|5735.1|5731.6|5725.6|5741.1|5735.1|5731.6|5725.6|19
1623940440000|2021-06-17 14:34:00|5731.2|5725.2|5731.1|5725.1|5733.6|5727.6|5730.9|5724.9|11
1623940450000|2021-06-17 14:34:10|5730.7|5724.7|5732.2|5726.2|5732.2|5726.2|5730.7|5724.7|4
1623940460000|2021-06-17 14:34:20|5732.7|5726.7|5737.9|5731.9|5737.9|5731.9|5732.7|5726.7|28
1623940470000|2021-06-17 14:34:30|5738.4|5732.4|5739.8|5733.8|5740.6|5734.6|5737.8|5731.8|17
1623940480000|2021-06-17 14:34:40|5740.1|5734.1|5739.8|5733.8|5740.2|5734.2|5739.8|5733.8|2
1623940490000|2021-06-17 14:34:50|5739.3|5733.3|5738.6|5732.6|5739.6|5733.6|5737.1|5731.1|18
1623940500000|2021-06-17 14:35:00|5739.4|5733.4|5738.2|5732.2|5739.4|5733.4|5738.2|5732.2|7
1623940510000|2021-06-17 14:35:10|5738.3|5732.3|5737.4|5731.4|5738.3|5732.3|5737.4|5731.4|11
1623940520000|2021-06-17 14:35:20|5737.3|5731.3|5737.2|5731.2|5737.3|5731.3|5737|5731|12
1623940530000|2021-06-17 14:35:30|5737.3|5731.3|5737.7|5731.7|5737.7|5731.7|5737.3|5731.3|4
1623940540000|2021-06-17 14:35:40|5738.1|5732.1|5741.3|5735.3|5742|5736|5738|5732|17
1623940550000|2021-06-17 14:35:50|5740.9|5734.9|5741.1|5735.1|5742.3|5736.3|5740.9|5734.9|6
1623940560000|2021-06-17 14:36:00|5743.8|5737.8|5747.8|5741.8|5747.9|5741.9|5743.7|5737.7|26
1623940570000|2021-06-17 14:36:10|5748.4|5742.4|5749.9|5743.9|5749.9|5743.9|5747.8|5741.8|12
1623940580000|2021-06-17 14:36:20|5750.9|5744.9|5754|5748|5754|5748|5750.9|5744.9|10
1623940590000|2021-06-17 14:36:30|5754.1|5748.1|5756.5|5750.5|5756.5|5750.5|5754.1|5748.1|10
1623940600000|2021-06-17 14:36:40|5756.2|5750.2|5756|5750|5756.8|5750.8|5755.9|5749.9|29
1623940610000|2021-06-17 14:36:50|5755.5|5749.5|5750.2|5744.2|5755.5|5749.5|5750|5744|13
1623940620000|2021-06-17 14:37:00|5750.1|5744.1|5746.9|5740.9|5750.2|5744.2|5746.9|5740.9|2
1623940630000|2021-06-17 14:37:10|5746.8|5740.8|5743.8|5737.8|5746.8|5740.8|5743.8|5737.8|5
1623940640000|2021-06-17 14:37:20|5743.7|5737.7|5741.9|5735.9|5743.7|5737.7|5741.3|5735.3|12
1623940650000|2021-06-17 14:37:30|5742.3|5736.3|5742.2|5736.2|5742.3|5736.3|5742.2|5736.2|1
1623940660000|2021-06-17 14:37:40|5742.3|5736.3|5745.1|5739.1|5745.9|5739.9|5742.3|5736.3|5
1623940670000|2021-06-17 14:37:50|5745.4|5739.4|5744.5|5738.5|5746|5740|5744.5|5738.5|11
1623940680000|2021-06-17 14:38:00|5744.6|5738.6|5746.5|5740.5|5746.5|5740.5|5744.6|5738.6|6
1623940690000|2021-06-17 14:38:10|5746.3|5740.3|5744|5738|5746.3|5740.3|5744|5738|4
1623940700000|2021-06-17 14:38:20|5743.2|5737.2|5742.1|5736.1|5743.2|5737.2|5741.6|5735.6|9
1623940710000|2021-06-17 14:38:30|5741.7|5735.7|5740.1|5734.1|5741.7|5735.7|5740.1|5734.1|7
1623940720000|2021-06-17 14:38:40|5740|5734|5735.8|5729.8|5740|5734|5735.8|5729.8|4
1623940730000|2021-06-17 14:38:50|5736.2|5730.2|5737.8|5731.8|5738.3|5732.3|5736.2|5730.2|10
1623940740000|2021-06-17 14:39:00|5737.9|5731.9|5737.7|5731.7|5738.4|5732.4|5737.7|5731.7|11
1623940750000|2021-06-17 14:39:10|5738.2|5732.2|5741.4|5735.4|5742.3|5736.3|5737.8|5731.8|5
1623940760000|2021-06-17 14:39:20|5742.2|5736.2|5743.3|5737.3|5744.1|5738.1|5741.7|5735.7|14
1623940770000|2021-06-17 14:39:30|5742.7|5736.7|5742.9|5736.9|5742.9|5736.9|5741.7|5735.7|3
1623940780000|2021-06-17 14:39:40|5745.4|5739.4|5749.4|5743.4|5749.4|5743.4|5745.4|5739.4|12
1623940790000|2021-06-17 14:39:50|5749|5743|5751.1|5745.1|5751.1|5745.1|5748.1|5742.1|20
1623940800000|2021-06-17 14:40:00|5750.7|5744.7|5750|5744|5751.5|5745.5|5749.8|5743.8|3
1623940810000|2021-06-17 14:40:10|5748.8|5742.8|5748.5|5742.5|5749.3|5743.3|5748.3|5742.3|13
1623940820000|2021-06-17 14:40:20|5748.8|5742.8|5746.3|5740.3|5748.8|5742.8|5746.2|5740.2|13
1623940830000|2021-06-17 14:40:30|5745.9|5739.9|5742.6|5736.6|5745.9|5739.9|5741.9|5735.9|9
1623940840000|2021-06-17 14:40:40|5741.5|5735.5|5740.4|5734.4|5741.5|5735.5|5738.7|5732.7|10
1623940850000|2021-06-17 14:40:50|5740.1|5734.1|5739.2|5733.2|5740.1|5734.1|5739.2|5733.2|7
1623940860000|2021-06-17 14:41:00|5739.1|5733.1|5733.2|5727.2|5739.1|5733.1|5732.8|5726.8|52
1623940870000|2021-06-17 14:41:10|5732.8|5726.8|5732.7|5726.7|5733.9|5727.9|5732.7|5726.7|9
1623940880000|2021-06-17 14:41:20|5732.3|5726.3|5733.1|5727.1|5733.6|5727.6|5730.8|5724.8|50
1623940890000|2021-06-17 14:41:30|5733.4|5727.4|5732.4|5726.4|5734.1|5728.1|5731.9|5725.9|8
1623940900000|2021-06-17 14:41:40|5732.5|5726.5|5731.8|5725.8|5733.2|5727.2|5731.7|5725.7|107
1623940910000|2021-06-17 14:41:50|5731.7|5725.7|5727.7|5721.7|5731.7|5725.7|5727.7|5721.7|16
1623940920000|2021-06-17 14:42:00|5727.8|5721.8|5730.4|5724.4|5730.5|5724.5|5726.8|5720.8|18
1623940930000|2021-06-17 14:42:10|5731|5725|5734.2|5728.2|5734.6|5728.6|5731|5725|11
1623940940000|2021-06-17 14:42:20|5734.1|5728.1|5734.2|5728.2|5734.2|5728.2|5730.7|5724.7|7
1623940950000|2021-06-17 14:42:30|5734.3|5728.3|5732.4|5726.4|5735.2|5729.2|5731.3|5725.3|27
1623940960000|2021-06-17 14:42:40|5732.9|5726.9|5733.1|5727.1|5733.5|5727.5|5732.6|5726.6|6
1623940970000|2021-06-17 14:42:50|5734.1|5728.1|5733.1|5727.1|5734.2|5728.2|5731.9|5725.9|9
1623940980000|2021-06-17 14:43:00|5732.5|5726.5|5731.6|5725.6|5732.5|5726.5|5731.6|5725.6|2
1623940990000|2021-06-17 14:43:10|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|5731.5|5725.5|6
1623941000000|2021-06-17 14:43:20|5731.6|5725.6|5733|5727|5733|5727|5731.6|5725.6|10
1623941010000|2021-06-17 14:43:30|5733.1|5727.1|5733.3|5727.3|5734.1|5728.1|5732.8|5726.8|1
1623941020000|2021-06-17 14:43:40|5733.7|5727.7|5734.3|5728.3|5734.7|5728.7|5733.7|5727.7|5
1623941030000|2021-06-17 14:43:50|5733.7|5727.7|5732.2|5726.2|5733.7|5727.7|5732.2|5726.2|2
1623941040000|2021-06-17 14:44:00|5732.1|5726.1|5731.6|5725.6|5732.7|5726.7|5731.6|5725.6|2
1623941050000|2021-06-17 14:44:10|5730.8|5724.8|5731.7|5725.7|5732.3|5726.3|5730.8|5724.8|15
1623941060000|2021-06-17 14:44:20|5731.6|5725.6|5732.1|5726.1|5732.1|5726.1|5729.7|5723.7|19
1623941070000|2021-06-17 14:44:30|5732.5|5726.5|5734.5|5728.5|5734.6|5728.6|5732.5|5726.5|6
1623941080000|2021-06-17 14:44:40|5734.6|5728.6|5734.9|5728.9|5735.4|5729.4|5734.6|5728.6|0
1623941090000|2021-06-17 14:44:50|5735|5729|5738.3|5732.3|5738.3|5732.3|5734.9|5728.9|10
1623941100000|2021-06-17 14:45:00|5737.9|5731.9|5737.4|5731.4|5737.9|5731.9|5736.4|5730.4|5
1623941110000|2021-06-17 14:45:10|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|5737.5|5731.5|8
1623941120000|2021-06-17 14:45:20|5737.4|5731.4|5740.3|5734.3|5740.8|5734.8|5737.4|5731.4|22
1623941130000|2021-06-17 14:45:30|5741.8|5735.8|5745.7|5739.7|5746.8|5740.8|5741.8|5735.8|17
1623941140000|2021-06-17 14:45:40|5745.3|5739.3|5746.5|5740.5|5747.6|5741.6|5745.3|5739.3|15
1623941150000|2021-06-17 14:45:50|5746.4|5740.4|5745.4|5739.4|5746.6|5740.6|5744.8|5738.8|47
1623941160000|2021-06-17 14:46:00|5745|5739|5740.6|5734.6|5745|5739|5740.1|5734.1|28
1623941170000|2021-06-17 14:46:10|5739.7|5733.7|5741.7|5735.7|5741.7|5735.7|5739.6|5733.6|27
1623941180000|2021-06-17 14:46:20|5742.1|5736.1|5736.8|5730.8|5742.1|5736.1|5736.8|5730.8|4
1623941190000|2021-06-17 14:46:30|5736.4|5730.4|5737.5|5731.5|5738|5732|5736.3|5730.3|13
1623941200000|2021-06-17 14:46:40|5737|5731|5736|5730|5737.7|5731.7|5735.9|5729.9|22
1623941210000|2021-06-17 14:46:50|5736.9|5730.9|5734|5728|5737.9|5731.9|5732.5|5726.5|23
1623941220000|2021-06-17 14:47:00|5733.5|5727.5|5729.5|5723.5|5733.5|5727.5|5729|5723|8
1623941230000|2021-06-17 14:47:10|5729.7|5723.7|5729.5|5723.5|5730.2|5724.2|5728.5|5722.5|23
1623941240000|2021-06-17 14:47:20|5729.7|5723.7|5729.3|5723.3|5730.3|5724.3|5729.2|5723.2|5
1623941260000|2021-06-17 14:47:40|5729.4|5723.4|5733.3|5727.3|5733.7|5727.7|5729.4|5723.4|11
1623941270000|2021-06-17 14:47:50|5734.2|5728.2|5728.7|5722.7|5734.2|5728.2|5728.7|5722.7|20
1623941280000|2021-06-17 14:48:00|5728.2|5722.2|5730.7|5724.7|5730.7|5724.7|5728.2|5722.2|7
1623941290000|2021-06-17 14:48:10|5731.3|5725.3|5729.8|5723.8|5731.3|5725.3|5729.8|5723.8|1
1623941300000|2021-06-17 14:48:20|5729.2|5723.2|5729.2|5723.2|5729.2|5723.2|5728.2|5722.2|6
1623941310000|2021-06-17 14:48:30|5729.3|5723.3|5732.8|5726.8|5732.8|5726.8|5729.2|5723.2|5
1623941320000|2021-06-17 14:48:40|5733.2|5727.2|5731.8|5725.8|5733.3|5727.3|5731.8|5725.8|1
1623941330000|2021-06-17 14:48:50|5730.8|5724.8|5729.3|5723.3|5730.8|5724.8|5728.8|5722.8|5
1623941340000|2021-06-17 14:49:00|5729.2|5723.2|5731.3|5725.3|5731.8|5725.8|5728.8|5722.8|10
1623941350000|2021-06-17 14:49:10|5731.4|5725.4|5734.8|5728.8|5734.8|5728.8|5731.4|5725.4|5
1623941360000|2021-06-17 14:49:20|5734.4|5728.4|5732.9|5726.9|5734.9|5728.9|5732.9|5726.9|7
1623941370000|2021-06-17 14:49:30|5732.8|5726.8|5731.1|5725.1|5732.8|5726.8|5731.1|5725.1|2
1623941380000|2021-06-17 14:49:40|5731.2|5725.2|5729.3|5723.3|5731.2|5725.2|5728.9|5722.9|3
1623941390000|2021-06-17 14:49:50|5728.8|5722.8|5727.3|5721.3|5728.8|5722.8|5727.2|5721.2|2
1623941400000|2021-06-17 14:50:00|5727.4|5721.4|5726.7|5720.7|5729.3|5723.3|5726.7|5720.7|11
1623941410000|2021-06-17 14:50:10|5726.5|5720.5|5722.6|5716.6|5726.5|5720.5|5722.6|5716.6|17
1623941420000|2021-06-17 14:50:20|5721.8|5715.8|5720.6|5714.6|5722.7|5716.7|5719.9|5713.9|14
1623941430000|2021-06-17 14:50:30|5720.2|5714.2|5720.5|5714.5|5721.1|5715.1|5720.2|5714.2|1
1623941440000|2021-06-17 14:50:40|5720.6|5714.6|5720.6|5714.6|5720.6|5714.6|5720.6|5714.6|5
1623941450000|2021-06-17 14:50:50|5720.5|5714.5|5719.9|5713.9|5721.4|5715.4|5719.5|5713.5|6
1623941460000|2021-06-17 14:51:00|5721.1|5715.1|5721.1|5715.1|5721.1|5715.1|5720.3|5714.3|3
1623941470000|2021-06-17 14:51:10|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|5722.1|5716.1|2
1623941480000|2021-06-17 14:51:20|5721.7|5715.7|5721.6|5715.6|5721.7|5715.7|5721.5|5715.5|4
1623941490000|2021-06-17 14:51:30|5721.7|5715.7|5722.1|5716.1|5723.1|5717.1|5721.7|5715.7|7
1623941500000|2021-06-17 14:51:40|5721.7|5715.7|5722.3|5716.3|5723.5|5717.5|5721.5|5715.5|8
1623941510000|2021-06-17 14:51:50|5722|5716|5722|5716|5723|5717|5722|5716|11
1623941520000|2021-06-17 14:52:00|5721.5|5715.5|5721.5|5715.5|5722.8|5716.8|5721.3|5715.3|10
1623941530000|2021-06-17 14:52:10|5721.8|5715.8|5721.6|5715.6|5724.7|5718.7|5721.6|5715.6|7
1623941540000|2021-06-17 14:52:20|5721.5|5715.5|5721|5715|5721.5|5715.5|5720.3|5714.3|3
1623941550000|2021-06-17 14:52:30|5721.6|5715.6|5721.8|5715.8|5721.8|5715.8|5720.3|5714.3|9
1623941560000|2021-06-17 14:52:40|5721.5|5715.5|5721|5715|5721.5|5715.5|5721|5715|1
1623941570000|2021-06-17 14:52:50|5722|5716|5725.2|5719.2|5725.2|5719.2|5722|5716|9
1623941580000|2021-06-17 14:53:00|5724.8|5718.8|5726|5720|5726|5720|5724.5|5718.5|25
1623941590000|2021-06-17 14:53:10|5726.6|5720.6|5726.6|5720.6|5727.5|5721.5|5726.5|5720.5|4
1623941600000|2021-06-17 14:53:20|5726.7|5720.7|5733.2|5727.2|5733.2|5727.2|5726.7|5720.7|9
1623941610000|2021-06-17 14:53:30|5732.8|5726.8|5733.2|5727.2|5733.9|5727.9|5732.6|5726.6|3
1623941620000|2021-06-17 14:53:40|5732.7|5726.7|5734.2|5728.2|5734.2|5728.2|5732.4|5726.4|26
1623941630000|2021-06-17 14:53:50|5734.7|5728.7|5734.7|5728.7|5734.7|5728.7|5734.7|5728.7|1
1623941640000|2021-06-17 14:54:00|5734.2|5728.2|5734.7|5728.7|5734.7|5728.7|5734.2|5728.2|17
1623941650000|2021-06-17 14:54:10|5734.6|5728.6|5734.2|5728.2|5734.6|5728.6|5734.2|5728.2|11
1623941660000|2021-06-17 14:54:20|5734.6|5728.6|5735.6|5729.6|5735.6|5729.6|5734.6|5728.6|6
1623941670000|2021-06-17 14:54:30|5735.5|5729.5|5734.4|5728.4|5735.5|5729.5|5734.4|5728.4|10
1623941680000|2021-06-17 14:54:40|5733.9|5727.9|5735.4|5729.4|5735.4|5729.4|5733.9|5727.9|3
1623941690000|2021-06-17 14:54:50|5736.4|5730.4|5735.4|5729.4|5736.4|5730.4|5735.4|5729.4|1
1623941700000|2021-06-17 14:55:00|5735.3|5729.3|5735.4|5729.4|5736.2|5730.2|5734.8|5728.8|7
1623941710000|2021-06-17 14:55:10|5735.2|5729.2|5737.7|5731.7|5737.7|5731.7|5735.2|5729.2|15
1623941720000|2021-06-17 14:55:20|5737.9|5731.9|5740.1|5734.1|5740.6|5734.6|5737.9|5731.9|20
1623941730000|2021-06-17 14:55:30|5739.6|5733.6|5740.3|5734.3|5740.5|5734.5|5739.6|5733.6|6
1623941740000|2021-06-17 14:55:40|5737|5731|5732.2|5726.2|5737|5731|5732.2|5726.2|13
1623941750000|2021-06-17 14:55:50|5732.1|5726.1|5731.1|5725.1|5732.2|5726.2|5731.1|5725.1|12
1623941760000|2021-06-17 14:56:00|5729.7|5723.7|5730.6|5724.6|5731.2|5725.2|5729.5|5723.5|10
1623941770000|2021-06-17 14:56:10|5730.4|5724.4|5726|5720|5730.4|5724.4|5726|5720|7
1623941780000|2021-06-17 14:56:20|5725.5|5719.5|5722.8|5716.8|5725.6|5719.6|5722.6|5716.6|12
1623941790000|2021-06-17 14:56:30|5723.2|5717.2|5724.7|5718.7|5724.7|5718.7|5723.2|5717.2|8
1623941800000|2021-06-17 14:56:40|5724.3|5718.3|5722.1|5716.1|5724.3|5718.3|5722.1|5716.1|6
1623941810000|2021-06-17 14:56:50|5722.7|5716.7|5721.1|5715.1|5722.7|5716.7|5720.7|5714.7|7
1623941820000|2021-06-17 14:57:00|5722.1|5716.1|5720.5|5714.5|5722.7|5716.7|5720.5|5714.5|12
1623941830000|2021-06-17 14:57:10|5720.6|5714.6|5720.7|5714.7|5720.7|5714.7|5720.1|5714.1|6
1623941840000|2021-06-17 14:57:20|5720.6|5714.6|5721.9|5715.9|5721.9|5715.9|5719.7|5713.7|7
1623941850000|2021-06-17 14:57:30|5722.3|5716.3|5720.9|5714.9|5723.3|5717.3|5720.3|5714.3|12
1623941860000|2021-06-17 14:57:40|5720.8|5714.8|5721.9|5715.9|5721.9|5715.9|5720.3|5714.3|3
1623941870000|2021-06-17 14:57:50|5723.1|5717.1|5720.9|5714.9|5723.1|5717.1|5720.3|5714.3|10
1623941880000|2021-06-17 14:58:00|5721|5715|5720.9|5714.9|5721|5715|5719|5713|17
1623941890000|2021-06-17 14:58:10|5721|5715|5722.1|5716.1|5722.1|5716.1|5720.6|5714.6|2
1623941900000|2021-06-17 14:58:20|5722|5716|5721.8|5715.8|5722|5716|5721.6|5715.6|2
1623941910000|2021-06-17 14:58:30|5721.6|5715.6|5721.3|5715.3|5721.6|5715.6|5721.3|5715.3|0
1623941920000|2021-06-17 14:58:40|5721.4|5715.4|5721.3|5715.3|5721.8|5715.8|5721.3|5715.3|2
1623941930000|2021-06-17 14:58:50|5720.9|5714.9|5720.1|5714.1|5720.9|5714.9|5719.6|5713.6|4
1623941940000|2021-06-17 14:59:00|5719.8|5713.8|5722.7|5716.7|5722.8|5716.8|5719.8|5713.8|9
1623941950000|2021-06-17 14:59:10|5721.7|5715.7|5723.3|5717.3|5723.3|5717.3|5721.7|5715.7|0
1623941960000|2021-06-17 14:59:20|5723.2|5717.2|5723.7|5717.7|5724.7|5718.7|5723.2|5717.2|3
1623941970000|2021-06-17 14:59:30|5724.1|5718.1|5722.9|5716.9|5724.1|5718.1|5722.9|5716.9|10
1623941980000|2021-06-17 14:59:40|5723.3|5717.3|5723.2|5717.2|5723.8|5717.8|5723.2|5717.2|2
1623941990000|2021-06-17 14:59:50|5722.4|5716.4|5721.2|5715.2|5722.7|5716.7|5720.7|5714.7|11
1623942000000|2021-06-17 15:00:00|5721.1|5715.1|5715|5709|5721.1|5715.1|5715|5709|12
1623942010000|2021-06-17 15:00:10|5715.1|5709.1|5715.7|5709.7|5715.7|5709.7|5715.1|5709.1|1
1623942020000|2021-06-17 15:00:20|5716.1|5710.1|5715.7|5709.7|5716.1|5710.1|5715.1|5709.1|11
1623942030000|2021-06-17 15:00:30|5717.6|5711.6|5717.9|5711.9|5717.9|5711.9|5717|5711|12
1623942040000|2021-06-17 15:00:40|5717.8|5711.8|5721.1|5715.1|5721.1|5715.1|5717.5|5711.5|15
1623942050000|2021-06-17 15:00:50|5721.2|5715.2|5720.4|5714.4|5722.1|5716.1|5719.7|5713.7|22
1623942060000|2021-06-17 15:01:00|5720.2|5714.2|5719.9|5713.9|5720.9|5714.9|5719.9|5713.9|7
1623942070000|2021-06-17 15:01:10|5719.8|5713.8|5720|5714|5720.4|5714.4|5719.4|5713.4|16
1623942080000|2021-06-17 15:01:20|5720.3|5714.3|5721.3|5715.3|5721.3|5715.3|5720|5714|14
1623942090000|2021-06-17 15:01:30|5720.9|5714.9|5723.1|5717.1|5723.9|5717.9|5720.9|5714.9|4
1623942100000|2021-06-17 15:01:40|5723|5717|5722.9|5716.9|5723.1|5717.1|5722.1|5716.1|12
1623942110000|2021-06-17 15:01:50|5722.1|5716.1|5721.3|5715.3|5722.1|5716.1|5720.3|5714.3|21
1623942120000|2021-06-17 15:02:00|5720.8|5714.8|5719.4|5713.4|5720.8|5714.8|5718.4|5712.4|20
1623942130000|2021-06-17 15:02:10|5719.6|5713.6|5721.9|5715.9|5721.9|5715.9|5719.6|5713.6|12
1623942140000|2021-06-17 15:02:20|5721.8|5715.8|5721.3|5715.3|5721.8|5715.8|5720.4|5714.4|5
1623942150000|2021-06-17 15:02:30|5721.4|5715.4|5721.3|5715.3|5721.8|5715.8|5721.3|5715.3|2
1623942160000|2021-06-17 15:02:40|5721.2|5715.2|5721.3|5715.3|5721.3|5715.3|5720.8|5714.8|1
1623942170000|2021-06-17 15:02:50|5720.9|5714.9|5716.8|5710.8|5720.9|5714.9|5716.4|5710.4|6
1623942180000|2021-06-17 15:03:00|5717.2|5711.2|5711.3|5705.3|5717.2|5711.2|5710.9|5704.9|18
1623942190000|2021-06-17 15:03:10|5710.9|5704.9|5709.3|5703.3|5710.9|5704.9|5708.9|5702.9|6
1623942200000|2021-06-17 15:03:20|5708.9|5702.9|5708.7|5702.7|5708.9|5702.9|5707.9|5701.9|7
1623942210000|2021-06-17 15:03:30|5708.2|5702.2|5705|5699|5708.2|5702.2|5705|5699|11
1623942220000|2021-06-17 15:03:40|5706.1|5700.1|5704.1|5698.1|5706.1|5700.1|5702.7|5696.7|29
1623942230000|2021-06-17 15:03:50|5703.7|5697.7|5707|5701|5707|5701|5703.3|5697.3|4
1623942240000|2021-06-17 15:04:00|5706.9|5700.9|5705.5|5699.5|5706.9|5700.9|5704.5|5698.5|11
1623942250000|2021-06-17 15:04:10|5705.9|5699.9|5705.9|5699.9|5705.9|5699.9|5705.5|5699.5|0
1623942260000|2021-06-17 15:04:20|5703.4|5697.4|5699.3|5693.3|5703.4|5697.4|5699.3|5693.3|21
1623942270000|2021-06-17 15:04:30|5699|5693|5700|5694|5700|5694|5698.6|5692.6|40
1623942280000|2021-06-17 15:04:40|5699.9|5693.9|5699.2|5693.2|5699.9|5693.9|5699.1|5693.1|14
1623942290000|2021-06-17 15:04:50|5698.6|5692.6|5699.5|5693.5|5699.7|5693.7|5698.6|5692.6|30
1623942300000|2021-06-17 15:05:00|5699.6|5693.6|5695.8|5689.8|5699.7|5693.7|5695.6|5689.6|24
1623942310000|2021-06-17 15:05:10|5697.5|5691.5|5698.5|5692.5|5698.5|5692.5|5696.2|5690.2|8
1623942320000|2021-06-17 15:05:20|5699|5693|5699|5693|5699|5693|5697.9|5691.9|9
1623942330000|2021-06-17 15:05:30|5698.6|5692.6|5698.5|5692.5|5699|5693|5698.5|5692.5|5
1623942340000|2021-06-17 15:05:40|5698.2|5692.2|5696.4|5690.4|5698.2|5692.2|5695.4|5689.4|15
1623942350000|2021-06-17 15:05:50|5696.3|5690.3|5694.7|5688.7|5696.3|5690.3|5694.7|5688.7|5
1623942360000|2021-06-17 15:06:00|5692.5|5686.5|5691.6|5685.6|5693.7|5687.7|5691.6|5685.6|76
1623942370000|2021-06-17 15:06:10|5690.5|5684.5|5687.2|5681.2|5690.6|5684.6|5686.8|5680.8|58
1623942380000|2021-06-17 15:06:20|5687.4|5681.4|5687.6|5681.6|5688.5|5682.5|5687.4|5681.4|15
1623942390000|2021-06-17 15:06:30|5687.7|5681.7|5681.6|5675.6|5687.7|5681.7|5680.8|5674.8|79
1623942400000|2021-06-17 15:06:40|5681.2|5675.2|5681.6|5675.6|5684|5678|5680.8|5674.8|17
1623942410000|2021-06-17 15:06:50|5681.5|5675.5|5677.9|5671.9|5681.5|5675.5|5677.5|5671.5|5
1623942420000|2021-06-17 15:07:00|5676.7|5670.7|5678.8|5672.8|5678.8|5672.8|5673.6|5667.6|21
1623942430000|2021-06-17 15:07:10|5678.3|5672.3|5683.1|5677.1|5683.1|5677.1|5676.1|5670.1|16
1623942440000|2021-06-17 15:07:20|5683.6|5677.6|5687.4|5681.4|5688|5682|5683.2|5677.2|8
1623942450000|2021-06-17 15:07:30|5686.9|5680.9|5688.3|5682.3|5688.3|5682.3|5685.9|5679.9|13
1623942460000|2021-06-17 15:07:40|5688.7|5682.7|5688.6|5682.6|5689.5|5683.5|5688.6|5682.6|4
1623942470000|2021-06-17 15:07:50|5689.4|5683.4|5693.6|5687.6|5694.7|5688.7|5689.4|5683.4|29
1623942480000|2021-06-17 15:08:00|5693.2|5687.2|5690.3|5684.3|5693.2|5687.2|5690.3|5684.3|9
1623942490000|2021-06-17 15:08:10|5690.4|5684.4|5691.4|5685.4|5691.4|5685.4|5690.4|5684.4|1
1623942500000|2021-06-17 15:08:20|5690.8|5684.8|5685.2|5679.2|5690.8|5684.8|5684.7|5678.7|7
1623942510000|2021-06-17 15:08:30|5684.8|5678.8|5688.9|5682.9|5689|5683|5684.2|5678.2|5
1623942520000|2021-06-17 15:08:40|5688.5|5682.5|5686.6|5680.6|5689|5683|5686.6|5680.6|10
1623942530000|2021-06-17 15:08:50|5686.5|5680.5|5681.4|5675.4|5686.5|5680.5|5681.2|5675.2|7
1623942540000|2021-06-17 15:09:00|5681.7|5675.7|5681.1|5675.1|5681.7|5675.7|5679.6|5673.6|7
1623942550000|2021-06-17 15:09:10|5680.7|5674.7|5682.2|5676.2|5682.2|5676.2|5678.7|5672.7|21
1623942560000|2021-06-17 15:09:20|5682.1|5676.1|5687.7|5681.7|5688.1|5682.1|5682.1|5676.1|14
1623942570000|2021-06-17 15:09:30|5687.4|5681.4|5686.9|5680.9|5689.6|5683.6|5686.5|5680.5|5
1623942580000|2021-06-17 15:09:40|5686.8|5680.8|5683|5677|5686.8|5680.8|5682.6|5676.6|12
1623942590000|2021-06-17 15:09:50|5682.6|5676.6|5676.2|5670.2|5683|5677|5676.2|5670.2|11
1623942600000|2021-06-17 15:10:00|5676.4|5670.4|5676.1|5670.1|5678.5|5672.5|5676.1|5670.1|42
1623942610000|2021-06-17 15:10:10|5677.2|5671.2|5679.5|5673.5|5679.5|5673.5|5676.1|5670.1|18
1623942620000|2021-06-17 15:10:20|5679.9|5673.9|5670.3|5664.3|5679.9|5673.9|5670.3|5664.3|12
1623942630000|2021-06-17 15:10:30|5669|5663|5667.1|5661.1|5669.1|5663.1|5665.2|5659.2|42
1623942640000|2021-06-17 15:10:40|5667|5661|5667.7|5661.7|5669.1|5663.1|5666.2|5660.2|27
1623942650000|2021-06-17 15:10:50|5667.8|5661.8|5667.3|5661.3|5667.8|5661.8|5666.7|5660.7|18
1623942660000|2021-06-17 15:11:00|5667|5661|5667.4|5661.4|5667.4|5661.4|5667|5661|8
1623942670000|2021-06-17 15:11:10|5667.2|5661.2|5667.4|5661.4|5667.4|5661.4|5667.2|5661.2|6
1623942680000|2021-06-17 15:11:20|5667.9|5661.9|5672.6|5666.6|5672.6|5666.6|5667.9|5661.9|7
1623942690000|2021-06-17 15:11:30|5672.2|5666.2|5667.8|5661.8|5672.2|5666.2|5667.8|5661.8|7
1623942700000|2021-06-17 15:11:40|5667.1|5661.1|5665.7|5659.7|5667.3|5661.3|5665.4|5659.4|11
1623942710000|2021-06-17 15:11:50|5665.8|5659.8|5664.6|5658.6|5665.8|5659.8|5664.1|5658.1|15
1623942720000|2021-06-17 15:12:00|5664.1|5658.1|5665.3|5659.3|5665.3|5659.3|5664.1|5658.1|19
1623942730000|2021-06-17 15:12:10|5665.1|5659.1|5665.2|5659.2|5665.2|5659.2|5665.1|5659.1|4
1623942740000|2021-06-17 15:12:20|5665|5659|5665.7|5659.7|5665.7|5659.7|5664.6|5658.6|10
1623942750000|2021-06-17 15:12:30|5665.6|5659.6|5666.6|5660.6|5666.6|5660.6|5664.2|5658.2|5
1623942760000|2021-06-17 15:12:40|5667.2|5661.2|5666.4|5660.4|5667.2|5661.2|5666.3|5660.3|12
1623942770000|2021-06-17 15:12:50|5665.9|5659.9|5664.8|5658.8|5667.1|5661.1|5664.8|5658.8|8
1623942780000|2021-06-17 15:13:00|5664.9|5658.9|5665.2|5659.2|5665.2|5659.2|5664.8|5658.8|6
1623942790000|2021-06-17 15:13:10|5665.3|5659.3|5666.4|5660.4|5666.4|5660.4|5665.1|5659.1|8
1623942800000|2021-06-17 15:13:20|5666.3|5660.3|5667.4|5661.4|5667.4|5661.4|5666.2|5660.2|9
1623942810000|2021-06-17 15:13:30|5667.3|5661.3|5666.2|5660.2|5667.3|5661.3|5666.2|5660.2|4
1623942820000|2021-06-17 15:13:40|5666.8|5660.8|5666.7|5660.7|5666.8|5660.8|5666.3|5660.3|5
1623942830000|2021-06-17 15:13:50|5666.8|5660.8|5665.9|5659.9|5667.8|5661.8|5665.9|5659.9|17
1623942840000|2021-06-17 15:14:00|5665.6|5659.6|5665.3|5659.3|5665.9|5659.9|5665.3|5659.3|15
1623942850000|2021-06-17 15:14:10|5665.6|5659.6|5665.7|5659.7|5667.4|5661.4|5665.6|5659.6|7
1623942860000|2021-06-17 15:14:20|5665.8|5659.8|5666|5660|5666.2|5660.2|5665.5|5659.5|5
1623942870000|2021-06-17 15:14:30|5665.9|5659.9|5670|5664|5670.5|5664.5|5665.9|5659.9|11
1623942880000|2021-06-17 15:14:40|5670.5|5664.5|5667.5|5661.5|5670.5|5664.5|5667.2|5661.2|6
1623942890000|2021-06-17 15:14:50|5667.2|5661.2|5666.8|5660.8|5667.2|5661.2|5666.4|5660.4|5
1623942900000|2021-06-17 15:15:00|5667|5661|5666.2|5660.2|5667|5661|5665.7|5659.7|7
1623942910000|2021-06-17 15:15:10|5666.1|5660.1|5665.3|5659.3|5666.1|5660.1|5665.2|5659.2|14
1623942920000|2021-06-17 15:15:20|5665.2|5659.2|5665.2|5659.2|5665.7|5659.7|5665.2|5659.2|2
1623942930000|2021-06-17 15:15:30|5663.6|5657.6|5662.4|5656.4|5663.6|5657.6|5662.4|5656.4|13
1623942940000|2021-06-17 15:15:40|||||||||2
1623942950000|2021-06-17 15:15:50|5662.3|5656.3|5662.3|5656.3|5662.4|5656.4|5662.1|5656.1|17
1623942960000|2021-06-17 15:16:00|5662.2|5656.2|5662.8|5656.8|5663.2|5657.2|5662.2|5656.2|7
1623942970000|2021-06-17 15:16:10|5663|5657|5664.1|5658.1|5664.7|5658.7|5663|5657|20
1623942980000|2021-06-17 15:16:20|5663.7|5657.7|5664.1|5658.1|5664.2|5658.2|5663.7|5657.7|2
1623942990000|2021-06-17 15:16:30|5664.2|5658.2|5668|5662|5668|5662|5664.1|5658.1|9
1623943000000|2021-06-17 15:16:40|5667.6|5661.6|5666.8|5660.8|5668|5662|5666.3|5660.3|9
1623943010000|2021-06-17 15:16:50|5666.4|5660.4|5666.8|5660.8|5666.8|5660.8|5666.4|5660.4|0
1623943020000|2021-06-17 15:17:00|5667.1|5661.1|5667.4|5661.4|5668.6|5662.6|5667.1|5661.1|25
1623943030000|2021-06-17 15:17:10|5667|5661|5672|5666|5672|5666|5667|5661|14
1623943040000|2021-06-17 15:17:20|5671.6|5665.6|5671.6|5665.6|5672|5666|5671.5|5665.5|31
1623943050000|2021-06-17 15:17:30|5671.1|5665.1|5669|5663|5671.1|5665.1|5669|5663|7
1623943060000|2021-06-17 15:17:40|5669.4|5663.4|5671|5665|5671.6|5665.6|5669.4|5663.4|9
1623943070000|2021-06-17 15:17:50|5671.1|5665.1|5671.5|5665.5|5671.5|5665.5|5671.1|5665.1|1
1623943080000|2021-06-17 15:18:00|5671.9|5665.9|5668.5|5662.5|5672.5|5666.5|5668.5|5662.5|13
1623943090000|2021-06-17 15:18:10|5668|5662|5662.8|5656.8|5668|5662|5662.8|5656.8|8
1623943100000|2021-06-17 15:18:20|5662.7|5656.7|5662.4|5656.4|5662.7|5656.7|5662.4|5656.4|8
1623943110000|2021-06-17 15:18:30|5662.5|5656.5|5662.8|5656.8|5662.8|5656.8|5662.5|5656.5|6
1623943120000|2021-06-17 15:18:40|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|1
1623943130000|2021-06-17 15:18:50|5664.6|5658.6|5663|5657|5664.6|5658.6|5663|5657|5
1623943140000|2021-06-17 15:19:00|5662.6|5656.6|5656.4|5650.4|5662.6|5656.6|5656.4|5650.4|14
1623943150000|2021-06-17 15:19:10|5655.6|5649.6|5658.9|5652.9|5660.4|5654.4|5655.5|5649.5|23
1623943160000|2021-06-17 15:19:20|5656.6|5650.6|5659.9|5653.9|5659.9|5653.9|5656.2|5650.2|28
1623943170000|2021-06-17 15:19:30|5660.7|5654.7|5663.3|5657.3|5664.3|5658.3|5660.7|5654.7|5
1623943180000|2021-06-17 15:19:40|5663.2|5657.2|5657.9|5651.9|5663.2|5657.2|5656.7|5650.7|10
1623943190000|2021-06-17 15:19:50|5658.3|5652.3|5657.8|5651.8|5658.3|5652.3|5656.9|5650.9|2
1623943200000|2021-06-17 15:20:00|5657.7|5651.7|5656.9|5650.9|5657.8|5651.8|5656.9|5650.9|5
1623943210000|2021-06-17 15:20:10|5657.3|5651.3|5655.4|5649.4|5657.3|5651.3|5655.4|5649.4|4
1623943220000|2021-06-17 15:20:20|5656.3|5650.3|5655.9|5649.9|5656.3|5650.3|5655.7|5649.7|8
1623943230000|2021-06-17 15:20:30|5655.8|5649.8|5657.1|5651.1|5657.1|5651.1|5655.8|5649.8|0
1623943240000|2021-06-17 15:20:40|5656.7|5650.7|5657.4|5651.4|5657.4|5651.4|5656.7|5650.7|4
1623943250000|2021-06-17 15:20:50|5657.8|5651.8|5658.7|5652.7|5659.1|5653.1|5657.8|5651.8|4
1623943260000|2021-06-17 15:21:00|5658.3|5652.3|5657|5651|5658.3|5652.3|5656.1|5650.1|18
1623943270000|2021-06-17 15:21:10|5656.5|5650.5|5656.1|5650.1|5656.6|5650.6|5655.7|5649.7|11
1623943280000|2021-06-17 15:21:20|5656.3|5650.3|5655.3|5649.3|5656.3|5650.3|5655.3|5649.3|3
1623943290000|2021-06-17 15:21:30|5655.1|5649.1|5655|5649|5655.1|5649.1|5652.7|5646.7|8
1623943300000|2021-06-17 15:21:40|5654.5|5648.5|5654.1|5648.1|5654.5|5648.5|5654.1|5648.1|2
1623943310000|2021-06-17 15:21:50|5654.5|5648.5|5653.1|5647.1|5654.5|5648.5|5653.1|5647.1|8
1623943320000|2021-06-17 15:22:00|5653.2|5647.2|5651.6|5645.6|5653.6|5647.6|5651.2|5645.2|6
1623943330000|2021-06-17 15:22:10|5652|5646|5652.2|5646.2|5652.7|5646.7|5650.8|5644.8|3
1623943340000|2021-06-17 15:22:20|5651.8|5645.8|5653.4|5647.4|5653.6|5647.6|5651.8|5645.8|4
1623943350000|2021-06-17 15:22:30|5653.3|5647.3|5652.8|5646.8|5653.3|5647.3|5652|5646|2
1623943360000|2021-06-17 15:22:40|5652.7|5646.7|5653.3|5647.3|5653.3|5647.3|5652.7|5646.7|4
1623943370000|2021-06-17 15:22:50|5652.7|5646.7|5659.6|5653.6|5660.5|5654.5|5652.7|5646.7|6
1623943380000|2021-06-17 15:23:00|5663.5|5657.5|5659.8|5653.8|5664.3|5658.3|5659.6|5653.6|12
1623943390000|2021-06-17 15:23:10|5659.7|5653.7|5659.8|5653.8|5660.7|5654.7|5659.7|5653.7|1
1623943400000|2021-06-17 15:23:20|5659.7|5653.7|5659.5|5653.5|5659.9|5653.9|5659.5|5653.5|4
1623943410000|2021-06-17 15:23:30|||||||||4
1623943420000|2021-06-17 15:23:40|5659.1|5653.1|5658.9|5652.9|5659.4|5653.4|5658.7|5652.7|10
1623943430000|2021-06-17 15:23:50|5660.1|5654.1|5658|5652|5660.1|5654.1|5657.1|5651.1|5
1623943440000|2021-06-17 15:24:00|5657.5|5651.5|5656.9|5650.9|5657.5|5651.5|5656.9|5650.9|7
1623943450000|2021-06-17 15:24:10|5658.5|5652.5|5660.7|5654.7|5661|5655|5658.4|5652.4|8
1623943460000|2021-06-17 15:24:20|5661|5655|5662.4|5656.4|5663|5657|5661|5655|10
1623943470000|2021-06-17 15:24:30|5662.2|5656.2|5660.9|5654.9|5662.2|5656.2|5660.9|5654.9|1
1623943480000|2021-06-17 15:24:40|5658.5|5652.5|5656.9|5650.9|5659|5653|5656.5|5650.5|10
1623943490000|2021-06-17 15:24:50|5656.5|5650.5|5655.5|5649.5|5656.5|5650.5|5654.3|5648.3|5
1623943500000|2021-06-17 15:25:00|5655.1|5649.1|5656.1|5650.1|5656.2|5650.2|5654.7|5648.7|24
1623943510000|2021-06-17 15:25:10|5656.2|5650.2|5658.6|5652.6|5658.6|5652.6|5656.2|5650.2|10
1623943520000|2021-06-17 15:25:20|5658.7|5652.7|5659.4|5653.4|5659.4|5653.4|5658.2|5652.2|8
1623943530000|2021-06-17 15:25:30|5660.3|5654.3|5662.3|5656.3|5663.5|5657.5|5660.3|5654.3|8
1623943540000|2021-06-17 15:25:40|5662.7|5656.7|5661.7|5655.7|5663.2|5657.2|5661.1|5655.1|4
1623943550000|2021-06-17 15:25:50|5662.2|5656.2|5663.3|5657.3|5663.3|5657.3|5661.8|5655.8|4
1623943560000|2021-06-17 15:26:00|5665.3|5659.3|5664.9|5658.9|5666.3|5660.3|5664.9|5658.9|18
1623943570000|2021-06-17 15:26:10|5665.9|5659.9|5669.2|5663.2|5669.2|5663.2|5665.5|5659.5|6
1623943580000|2021-06-17 15:26:20|5669.1|5663.1|5668.7|5662.7|5670.3|5664.3|5668.6|5662.6|10
1623943590000|2021-06-17 15:26:30|5669.8|5663.8|5669.9|5663.9|5669.9|5663.9|5669.8|5663.8|4
1623943600000|2021-06-17 15:26:40|5669.5|5663.5|5670.7|5664.7|5671.2|5665.2|5669.5|5663.5|1
1623943610000|2021-06-17 15:26:50|5668.7|5662.7|5667.7|5661.7|5669.5|5663.5|5666.9|5660.9|13
1623943620000|2021-06-17 15:27:00|5667.5|5661.5|5666.5|5660.5|5667.5|5661.5|5666.4|5660.4|18
1623943630000|2021-06-17 15:27:10|5667|5661|5669.7|5663.7|5670.1|5664.1|5667|5661|4
1623943640000|2021-06-17 15:27:20|5669.2|5663.2|5670.2|5664.2|5670.7|5664.7|5669.2|5663.2|2
1623943650000|2021-06-17 15:27:30|5670.6|5664.6|5670.2|5664.2|5671.1|5665.1|5670.2|5664.2|1
1623943660000|2021-06-17 15:27:40|5670.7|5664.7|5671.9|5665.9|5671.9|5665.9|5670.2|5664.2|7
1623943670000|2021-06-17 15:27:50|5671.8|5665.8|5668.1|5662.1|5671.8|5665.8|5668|5662|12
1623943680000|2021-06-17 15:28:00|5668.4|5662.4|5666.3|5660.3|5668.4|5662.4|5665.7|5659.7|9
1623943690000|2021-06-17 15:28:10|5666.4|5660.4|5667.4|5661.4|5667.8|5661.8|5666.4|5660.4|7
1623943700000|2021-06-17 15:28:20|5665.2|5659.2|5664.2|5658.2|5665.2|5659.2|5664.2|5658.2|5
1623943710000|2021-06-17 15:28:30|5664.1|5658.1|5664.1|5658.1|5664.2|5658.2|5664.1|5658.1|1
1623943720000|2021-06-17 15:28:40|5663.6|5657.6|5663.5|5657.5|5664.1|5658.1|5663.5|5657.5|3
1623943730000|2021-06-17 15:28:50|5663|5657|5662.8|5656.8|5663|5657|5662.8|5656.8|5
1623943740000|2021-06-17 15:29:00|5661.3|5655.3|5660.4|5654.4|5661.3|5655.3|5660.3|5654.3|6
1623943750000|2021-06-17 15:29:10|5660.1|5654.1|5660.1|5654.1|5660.4|5654.4|5659.6|5653.6|5
1623943760000|2021-06-17 15:29:20|5660.3|5654.3|5666.2|5660.2|5666.8|5660.8|5660.3|5654.3|5
1623943770000|2021-06-17 15:29:30|5666.3|5660.3|5666.3|5660.3|5667.3|5661.3|5666.3|5660.3|2
1623943780000|2021-06-17 15:29:40|5666.4|5660.4|5666.6|5660.6|5667.1|5661.1|5666.4|5660.4|12
1623943790000|2021-06-17 15:29:50|5667.4|5661.4|5665.1|5659.1|5667.4|5661.4|5665.1|5659.1|7
1623943800000|2021-06-17 15:30:00|5665.6|5659.6|5664.2|5658.2|5666.1|5660.1|5664.2|5658.2|3
1623943810000|2021-06-17 15:30:10|5663.9|5657.9|5662.6|5656.6|5663.9|5657.9|5662.1|5656.1|7
1623943820000|2021-06-17 15:30:20|5662.5|5656.5|5661.6|5655.6|5662.5|5656.5|5661.6|5655.6|6
1623943830000|2021-06-17 15:30:30|5661.7|5655.7|5661.6|5655.6|5661.7|5655.7|5661.6|5655.6|4
1623943840000|2021-06-17 15:30:40|5661.7|5655.7|5662.2|5656.2|5662.7|5656.7|5661.7|5655.7|7
1623943850000|2021-06-17 15:30:50|5662.6|5656.6|5663.2|5657.2|5663.2|5657.2|5662.1|5656.1|9
1623943860000|2021-06-17 15:31:00|5662.7|5656.7|5663|5657|5663|5657|5662.1|5656.1|4
1623943870000|2021-06-17 15:31:10|5662.6|5656.6|5662.9|5656.9|5663|5657|5661.9|5655.9|17
1623943880000|2021-06-17 15:31:20|5662.5|5656.5|5658.6|5652.6|5662.5|5656.5|5658.6|5652.6|8
1623943890000|2021-06-17 15:31:30|5658.8|5652.8|5658.3|5652.3|5658.8|5652.8|5657.9|5651.9|3
1623943900000|2021-06-17 15:31:40|5657.9|5651.9|5659|5653|5659|5653|5657.8|5651.8|5
1623943910000|2021-06-17 15:31:50|5659.1|5653.1|5657.6|5651.6|5659.1|5653.1|5657.6|5651.6|7
1623943920000|2021-06-17 15:32:00|5657.8|5651.8|5658.9|5652.9|5658.9|5652.9|5657.3|5651.3|6
1623943930000|2021-06-17 15:32:10|5659.3|5653.3|5658.4|5652.4|5659.3|5653.3|5658.4|5652.4|1
1623943940000|2021-06-17 15:32:20|5657.9|5651.9|5661.4|5655.4|5661.5|5655.5|5657.9|5651.9|6
1623943950000|2021-06-17 15:32:30|5660.7|5654.7|5659.2|5653.2|5660.7|5654.7|5659.2|5653.2|7
1623943960000|2021-06-17 15:32:40|5657.9|5651.9|5656.9|5650.9|5657.9|5651.9|5656.9|5650.9|2
1623943970000|2021-06-17 15:32:50|5658.3|5652.3|5658.1|5652.1|5658.3|5652.3|5658.1|5652.1|1
1623943980000|2021-06-17 15:33:00|5657.5|5651.5|5655.2|5649.2|5657.5|5651.5|5655.2|5649.2|5
1623943990000|2021-06-17 15:33:10|5655.1|5649.1|5655.2|5649.2|5655.4|5649.4|5654.7|5648.7|5
1623944000000|2021-06-17 15:33:20|5654.8|5648.8|5655.4|5649.4|5656.3|5650.3|5654.8|5648.8|9
1623944010000|2021-06-17 15:33:30|5655.5|5649.5|5656.5|5650.5|5656.6|5650.6|5655.5|5649.5|2
1623944020000|2021-06-17 15:33:40|5657.4|5651.4|5660|5654|5660|5654|5657.4|5651.4|7
1623944030000|2021-06-17 15:33:50|5660.5|5654.5|5659.9|5653.9|5660.5|5654.5|5659.9|5653.9|2
1623944040000|2021-06-17 15:34:00|5659.8|5653.8|5658.8|5652.8|5659.8|5653.8|5658.8|5652.8|5
1623944050000|2021-06-17 15:34:10|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|5658.7|5652.7|1
1623944060000|2021-06-17 15:34:20|||||||||2
1623944070000|2021-06-17 15:34:30|5658.5|5652.5|5655.6|5649.6|5658.5|5652.5|5655.6|5649.6|7
1623944080000|2021-06-17 15:34:40|5655.7|5649.7|5654.1|5648.1|5656.3|5650.3|5654.1|5648.1|5
1623944090000|2021-06-17 15:34:50|5653.7|5647.7|5653.2|5647.2|5653.7|5647.7|5653.2|5647.2|14
1623944100000|2021-06-17 15:35:00|5652.7|5646.7|5653.8|5647.8|5654.3|5648.3|5652.7|5646.7|18
1623944110000|2021-06-17 15:35:10|5654.2|5648.2|5653.9|5647.9|5654.7|5648.7|5653.9|5647.9|2
1623944120000|2021-06-17 15:35:20|5654.4|5648.4|5655.9|5649.9|5656|5650|5654.4|5648.4|10
1623944130000|2021-06-17 15:35:30|5655.8|5649.8|5655.1|5649.1|5655.8|5649.8|5654.5|5648.5|8
1623944140000|2021-06-17 15:35:40|5654.7|5648.7|5652.4|5646.4|5654.7|5648.7|5651.9|5645.9|13
1623944150000|2021-06-17 15:35:50|5652|5646|5651.1|5645.1|5652|5646|5651.1|5645.1|7
1623944160000|2021-06-17 15:36:00|5650.9|5644.9|5653.9|5647.9|5653.9|5647.9|5650.5|5644.5|17
1623944170000|2021-06-17 15:36:10|5653.5|5647.5|5655.8|5649.8|5655.8|5649.8|5653.5|5647.5|4
1623944180000|2021-06-17 15:36:20|5655.9|5649.9|5656.4|5650.4|5656.5|5650.5|5655.9|5649.9|2
1623944190000|2021-06-17 15:36:30|5656|5650|5655|5649|5656|5650|5655|5649|4
1623944200000|2021-06-17 15:36:40|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|5655.1|5649.1|2
1623944210000|2021-06-17 15:36:50|5654.9|5648.9|5654.9|5648.9|5655.1|5649.1|5654.7|5648.7|5
1623944220000|2021-06-17 15:37:00|5655|5649|5656.1|5650.1|5656.6|5650.6|5655|5649|3
1623944230000|2021-06-17 15:37:10|5656.5|5650.5|5654|5648|5656.5|5650.5|5654|5648|6
1623944240000|2021-06-17 15:37:20|5653.5|5647.5|5652.4|5646.4|5653.5|5647.5|5652.4|5646.4|3
1623944250000|2021-06-17 15:37:30|5652.9|5646.9|5650.8|5644.8|5652.9|5646.9|5650.8|5644.8|9
1623944260000|2021-06-17 15:37:40|5651.4|5645.4|5650.8|5644.8|5651.4|5645.4|5650.2|5644.2|8
1623944270000|2021-06-17 15:37:50|5650.7|5644.7|5650.8|5644.8|5650.8|5644.8|5650.3|5644.3|5
1623944280000|2021-06-17 15:38:00|5650.7|5644.7|5650.6|5644.6|5650.8|5644.8|5650.5|5644.5|3
1623944290000|2021-06-17 15:38:10|5650.5|5644.5|5649|5643|5650.5|5644.5|5647.1|5641.1|12
1623944300000|2021-06-17 15:38:20|5648.6|5642.6|5648.7|5642.7|5649.2|5643.2|5648.5|5642.5|6
1623944310000|2021-06-17 15:38:30|5648.5|5642.5|5648.7|5642.7|5648.7|5642.7|5648.5|5642.5|17
1623944320000|2021-06-17 15:38:40|5648.6|5642.6|5648.7|5642.7|5648.8|5642.8|5648.6|5642.6|5
1623944330000|2021-06-17 15:38:50|5648.8|5642.8|5650.2|5644.2|5650.7|5644.7|5648.8|5642.8|4
1623944340000|2021-06-17 15:39:00|5650.5|5644.5|5650.2|5644.2|5650.7|5644.7|5650.2|5644.2|3
1623944350000|2021-06-17 15:39:10|5650.5|5644.5|5650.3|5644.3|5650.7|5644.7|5650.1|5644.1|1
1623944360000|2021-06-17 15:39:20|5650.1|5644.1|5649.2|5643.2|5650.1|5644.1|5649.1|5643.1|1
1623944370000|2021-06-17 15:39:30|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|5648.6|5642.6|3
1623944380000|2021-06-17 15:39:40|5648.7|5642.7|5647.4|5641.4|5648.7|5642.7|5646.9|5640.9|3
1623944390000|2021-06-17 15:39:50|5647.3|5641.3|5647.1|5641.1|5647.3|5641.3|5647.1|5641.1|2
1623944400000|2021-06-17 15:40:00|5647.5|5641.5|5647.5|5641.5|5648.8|5642.8|5647.5|5641.5|16
1623944410000|2021-06-17 15:40:10|5647.4|5641.4|5646|5640|5647.5|5641.5|5646|5640|8
1623944420000|2021-06-17 15:40:20|5645.8|5639.8|5645.9|5639.9|5645.9|5639.9|5645.8|5639.8|56
1623944430000|2021-06-17 15:40:30|5645.8|5639.8|5645.9|5639.9|5645.9|5639.9|5645.8|5639.8|4
1623944440000|2021-06-17 15:40:40|5645.7|5639.7|5645.9|5639.9|5646|5640|5645.7|5639.7|4
1623944450000|2021-06-17 15:40:50|5645.8|5639.8|5645.7|5639.7|5645.9|5639.9|5645.7|5639.7|6
1623944460000|2021-06-17 15:41:00|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.7|5639.7|7
1623944470000|2021-06-17 15:41:10|5645.7|5639.7|5645.9|5639.9|5645.9|5639.9|5645.7|5639.7|2
1623944480000|2021-06-17 15:41:20|5645.4|5639.4|5643.1|5637.1|5645.4|5639.4|5643|5637|49
1623944490000|2021-06-17 15:41:30|5643|5637|5643.9|5637.9|5644|5638|5643|5637|6
1623944500000|2021-06-17 15:41:40|5644.1|5638.1|5643.5|5637.5|5645.9|5639.9|5643.4|5637.4|5
1623944510000|2021-06-17 15:41:50|5643.7|5637.7|5643.6|5637.6|5643.7|5637.7|5643.6|5637.6|3
1623944520000|2021-06-17 15:42:00|5643.5|5637.5|5643.4|5637.4|5644|5638|5643.4|5637.4|10
1623944530000|2021-06-17 15:42:10|5643.8|5637.8|5644.5|5638.5|5645.5|5639.5|5643.8|5637.8|6
1623944540000|2021-06-17 15:42:20|5644.9|5638.9|5642.8|5636.8|5644.9|5638.9|5642.6|5636.6|15
1623944550000|2021-06-17 15:42:30|5642.7|5636.7|5643.1|5637.1|5644.3|5638.3|5642.7|5636.7|15
1623944560000|2021-06-17 15:42:40|5643.6|5637.6|5643.1|5637.1|5643.6|5637.6|5643|5637|7
1623944570000|2021-06-17 15:42:50|5643.5|5637.5|5639.9|5633.9|5643.5|5637.5|5638.9|5632.9|16
1623944580000|2021-06-17 15:43:00|5640.4|5634.4|5641.1|5635.1|5641.4|5635.4|5640.1|5634.1|9
1623944590000|2021-06-17 15:43:10|5641|5635|5644.3|5638.3|5645.6|5639.6|5640.2|5634.2|27
1623944600000|2021-06-17 15:43:20|5645.2|5639.2|5643.9|5637.9|5645.2|5639.2|5642.4|5636.4|12
1623944610000|2021-06-17 15:43:30|5643.8|5637.8|5645.7|5639.7|5645.7|5639.7|5643.8|5637.8|11
1623944620000|2021-06-17 15:43:40|5645.3|5639.3|5645|5639|5646.2|5640.2|5644.4|5638.4|6
1623944630000|2021-06-17 15:43:50|5645.4|5639.4|5649|5643|5649.5|5643.5|5645.4|5639.4|6
1623944640000|2021-06-17 15:44:00|5648.9|5642.9|5643.4|5637.4|5648.9|5642.9|5642.6|5636.6|12
1623944650000|2021-06-17 15:44:10|5644.1|5638.1|5640.6|5634.6|5644.1|5638.1|5640.1|5634.1|4
1623944660000|2021-06-17 15:44:20|5640.2|5634.2|5641.7|5635.7|5642.5|5636.5|5640.2|5634.2|2
1623944670000|2021-06-17 15:44:30|5642.1|5636.1|5640.9|5634.9|5642.1|5636.1|5639.4|5633.4|6
1623944680000|2021-06-17 15:44:40|5640|5634|5639.9|5633.9|5640.1|5634.1|5639.9|5633.9|4
1623944690000|2021-06-17 15:44:50|5639.4|5633.4|5639.3|5633.3|5639.5|5633.5|5639.3|5633.3|4
1623944700000|2021-06-17 15:45:00|5639|5633|5641.5|5635.5|5642.1|5636.1|5639|5633|4
1623944710000|2021-06-17 15:45:10|5641.3|5635.3|5643.6|5637.6|5644|5638|5640.1|5634.1|41
1623944720000|2021-06-17 15:45:20|5644|5638|5644.6|5638.6|5648.1|5642.1|5643.9|5637.9|7
1623944730000|2021-06-17 15:45:30|5644.7|5638.7|5645.7|5639.7|5645.7|5639.7|5644.7|5638.7|0
1623944740000|2021-06-17 15:45:40|5646.5|5640.5|5651.3|5645.3|5651.3|5645.3|5646.5|5640.5|10
1623944750000|2021-06-17 15:45:50|5650.8|5644.8|5647.6|5641.6|5652.3|5646.3|5647.4|5641.4|23
1623944760000|2021-06-17 15:46:00|5647.4|5641.4|5647.2|5641.2|5647.4|5641.4|5644.8|5638.8|7
1623944770000|2021-06-17 15:46:10|5647.1|5641.1|5649.7|5643.7|5649.7|5643.7|5646.7|5640.7|17
1623944780000|2021-06-17 15:46:20|5649.9|5643.9|5649.7|5643.7|5651.1|5645.1|5648.2|5642.2|12
1623944790000|2021-06-17 15:46:30|5649.2|5643.2|5647.2|5641.2|5649.8|5643.8|5646.8|5640.8|1
1623944800000|2021-06-17 15:46:40|5646.8|5640.8|5647.3|5641.3|5648.4|5642.4|5646.4|5640.4|7
1623944810000|2021-06-17 15:46:50|5646.3|5640.3|5645.2|5639.2|5646.3|5640.3|5644.4|5638.4|15
1623944820000|2021-06-17 15:47:00|5645|5639|5644.5|5638.5|5645|5639|5644.5|5638.5|1
1623944830000|2021-06-17 15:47:10|5644.4|5638.4|5643.2|5637.2|5644.5|5638.5|5643.2|5637.2|10
1623944840000|2021-06-17 15:47:20|5642.3|5636.3|5640|5634|5642.3|5636.3|5639.9|5633.9|22
1623944850000|2021-06-17 15:47:30|5639.8|5633.8|5640|5634|5643|5637|5639.8|5633.8|32
1623944860000|2021-06-17 15:47:40|5640.4|5634.4|5641.5|5635.5|5642.9|5636.9|5640.4|5634.4|4
1623944870000|2021-06-17 15:47:50|5641.4|5635.4|5636|5630|5641.4|5635.4|5636|5630|6
1623944880000|2021-06-17 15:48:00|5635.5|5629.5|5633.6|5627.6|5637.4|5631.4|5633.4|5627.4|32
1623944890000|2021-06-17 15:48:10|5633.9|5627.9|5633.4|5627.4|5634|5628|5633.3|5627.3|3
1623944900000|2021-06-17 15:48:20|5632.3|5626.3|5632.3|5626.3|5632.4|5626.4|5632.2|5626.2|14
1623944910000|2021-06-17 15:48:30|5632.1|5626.1|5632.1|5626.1|5632.1|5626.1|5632|5626|4
1623944920000|2021-06-17 15:48:40|5632.3|5626.3|5631.7|5625.7|5632.3|5626.3|5631.5|5625.5|14
1623944930000|2021-06-17 15:48:50|5631.8|5625.8|5632.6|5626.6|5632.7|5626.7|5631.8|5625.8|5
1623944940000|2021-06-17 15:49:00|5632.2|5626.2|5633.5|5627.5|5633.5|5627.5|5631.7|5625.7|14
1623944950000|2021-06-17 15:49:10|5632.4|5626.4|5632.9|5626.9|5633|5627|5632.4|5626.4|2
1623944960000|2021-06-17 15:49:20|5632.8|5626.8|5631.5|5625.5|5632.8|5626.8|5631.4|5625.4|37
1623944970000|2021-06-17 15:49:30|5631.4|5625.4|5631.1|5625.1|5631.4|5625.4|5631|5625|18
1623944980000|2021-06-17 15:49:40|5631.2|5625.2|5631.1|5625.1|5631.3|5625.3|5631.1|5625.1|5
1623944990000|2021-06-17 15:49:50|5632.1|5626.1|5631.3|5625.3|5632.1|5626.1|5631.2|5625.2|19
1623945000000|2021-06-17 15:50:00|5631.2|5625.2|5630.9|5624.9|5631.3|5625.3|5630.9|5624.9|11
1623945010000|2021-06-17 15:50:10|5630.8|5624.8|5630.6|5624.6|5630.8|5624.8|5630.5|5624.5|8
1623945020000|2021-06-17 15:50:20|5630.5|5624.5|5630.5|5624.5|5630.6|5624.6|5630.5|5624.5|5
1623945030000|2021-06-17 15:50:30|5630.3|5624.3|5630.5|5624.5|5630.5|5624.5|5630.3|5624.3|13
1623945040000|2021-06-17 15:50:40|5630.6|5624.6|5630.7|5624.7|5630.8|5624.8|5630.6|5624.6|4
1623945050000|2021-06-17 15:50:50|5630.6|5624.6|5631.1|5625.1|5631.6|5625.6|5630.6|5624.6|5
1623945060000|2021-06-17 15:51:00|5631.5|5625.5|5631.1|5625.1|5631.5|5625.5|5631|5625|4
1623945070000|2021-06-17 15:51:10|5631.5|5625.5|5630.8|5624.8|5631.9|5625.9|5630.6|5624.6|11
1623945080000|2021-06-17 15:51:20|5630.7|5624.7|5627.5|5621.5|5630.7|5624.7|5627.5|5621.5|5
1623945090000|2021-06-17 15:51:30|5626.2|5620.2|5627.1|5621.1|5627.1|5621.1|5626.2|5620.2|11
1623945100000|2021-06-17 15:51:40|5627|5621|5624.6|5618.6|5627|5621|5624.6|5618.6|75
1623945110000|2021-06-17 15:51:50|5624.2|5618.2|5618.2|5612.2|5624.6|5618.6|5618.2|5612.2|52
1623945120000|2021-06-17 15:52:00|5617.8|5611.8|5616.2|5610.2|5618.8|5612.8|5616.2|5610.2|47
1623945130000|2021-06-17 15:52:10|5616|5610|5603.2|5597.2|5616|5610|5602.6|5596.6|46
1623945140000|2021-06-17 15:52:20|5603.1|5597.1|5602.7|5596.7|5605.7|5599.7|5601.4|5595.4|50
1623945150000|2021-06-17 15:52:30|5602.8|5596.8|5598.4|5592.4|5603.2|5597.2|5598|5592|14
1623945160000|2021-06-17 15:52:40|5598.3|5592.3|5607.8|5601.8|5609.6|5603.6|5598.3|5592.3|36
1623945170000|2021-06-17 15:52:50|5606.5|5600.5|5596.5|5590.5|5606.5|5600.5|5595.7|5589.7|37
1623945180000|2021-06-17 15:53:00|5596.9|5590.9|5595.9|5589.9|5602|5596|5595.9|5589.9|22
1623945190000|2021-06-17 15:53:10|5595.8|5589.8|5587.2|5581.2|5595.8|5589.8|5586.3|5580.3|20
1623945200000|2021-06-17 15:53:20|5586.8|5580.8|5589|5583|5589.8|5583.8|5586.3|5580.3|20
1623945210000|2021-06-17 15:53:30|5588.6|5582.6|5584.5|5578.5|5588.6|5582.6|5582.6|5576.6|16
1623945220000|2021-06-17 15:53:40|5584.1|5578.1|5584.2|5578.2|5586.2|5580.2|5582.7|5576.7|28
1623945230000|2021-06-17 15:53:50|5584.5|5578.5|5579.8|5573.8|5584.5|5578.5|5579.8|5573.8|16
1623945240000|2021-06-17 15:54:00|5579.4|5573.4|5583.7|5577.7|5583.7|5577.7|5577.4|5571.4|64
1623945250000|2021-06-17 15:54:10|5583.5|5577.5|5577.9|5571.9|5583.8|5577.8|5577.7|5571.7|16
1623945260000|2021-06-17 15:54:20|5577.8|5571.8|5578.8|5572.8|5579|5573|5577|5571|45
1623945270000|2021-06-17 15:54:30|5578.7|5572.7|5577.4|5571.4|5578.8|5572.8|5577.4|5571.4|15
1623945280000|2021-06-17 15:54:40|5577.9|5571.9|5577.5|5571.5|5578.7|5572.7|5577.4|5571.4|14
1623945290000|2021-06-17 15:54:50|5577.9|5571.9|5568.1|5562.1|5577.9|5571.9|5568.1|5562.1|72
1623945300000|2021-06-17 15:55:00|5568.2|5562.2|5563.3|5557.3|5568.7|5562.7|5562|5556|66
1623945310000|2021-06-17 15:55:10|5562.9|5556.9|5566.5|5560.5|5567.4|5561.4|5562.9|5556.9|20
1623945320000|2021-06-17 15:55:20|5566.6|5560.6|5562.8|5556.8|5568.6|5562.6|5562.6|5556.6|19
1623945330000|2021-06-17 15:55:30|5563.2|5557.2|5557.6|5551.6|5563.2|5557.2|5557.3|5551.3|25
1623945340000|2021-06-17 15:55:40|5558.2|5552.2|5561.2|5555.2|5561.2|5555.2|5556.2|5550.2|23
1623945350000|2021-06-17 15:55:50|5560.8|5554.8|5561.7|5555.7|5563.3|5557.3|5560.8|5554.8|11
1623945360000|2021-06-17 15:56:00|5561.2|5555.2|5564.3|5558.3|5565.5|5559.5|5560.2|5554.2|31
1623945370000|2021-06-17 15:56:10|5564.7|5558.7|5565.2|5559.2|5565.7|5559.7|5564.3|5558.3|5
1623945380000|2021-06-17 15:56:20|5565.3|5559.3|5565.5|5559.5|5565.5|5559.5|5563|5557|27
1623945390000|2021-06-17 15:56:30|5565|5559|5560.9|5554.9|5565|5559|5560.9|5554.9|7
1623945400000|2021-06-17 15:56:40|5560.5|5554.5|5556.5|5550.5|5560.5|5554.5|5556.5|5550.5|59
1623945410000|2021-06-17 15:56:50|5556.2|5550.2|5555.3|5549.3|5556.9|5550.9|5555.3|5549.3|15
1623945420000|2021-06-17 15:57:00|5554.9|5548.9|5558.8|5552.8|5558.8|5552.8|5554.9|5548.9|34
1623945430000|2021-06-17 15:57:10|5558.9|5552.9|5560.9|5554.9|5561.4|5555.4|5556.8|5550.8|8
1623945440000|2021-06-17 15:57:20|5561.4|5555.4|5580.8|5574.8|5580.8|5574.8|5561.4|5555.4|37
1623945450000|2021-06-17 15:57:30|5582.6|5576.6|5581.6|5575.6|5584.5|5578.5|5579.5|5573.5|38
1623945460000|2021-06-17 15:57:40|5581.5|5575.5|5576.8|5570.8|5581.5|5575.5|5574.9|5568.9|15
1623945470000|2021-06-17 15:57:50|5576.9|5570.9|5564.3|5558.3|5578.1|5572.1|5564.1|5558.1|13
1623945480000|2021-06-17 15:58:00|5564.4|5558.4|5564.3|5558.3|5564.5|5558.5|5561.3|5555.3|10
1623945490000|2021-06-17 15:58:10|5564.6|5558.6|5563.9|5557.9|5564.8|5558.8|5562.5|5556.5|11
1623945500000|2021-06-17 15:58:20|5564.3|5558.3|5561.6|5555.6|5564.3|5558.3|5559|5553|9
1623945510000|2021-06-17 15:58:30|5561.3|5555.3|5563.4|5557.4|5564.4|5558.4|5561|5555|20
1623945520000|2021-06-17 15:58:40|5563.9|5557.9|5556.4|5550.4|5564.9|5558.9|5553.9|5547.9|15
1623945530000|2021-06-17 15:58:50|5556.7|5550.7|5556.6|5550.6|5557|5551|5555.2|5549.2|9
1623945540000|2021-06-17 15:59:00|5556|5550|5551.6|5545.6|5557.2|5551.2|5551.6|5545.6|10
1623945550000|2021-06-17 15:59:10|5553.1|5547.1|5552.7|5546.7|5554.3|5548.3|5551.7|5545.7|12
1623945560000|2021-06-17 15:59:20|5553.8|5547.8|5556.7|5550.7|5556.7|5550.7|5552.4|5546.4|23
1623945570000|2021-06-17 15:59:30|5557.6|5551.6|5558.1|5552.1|5559.5|5553.5|5557.6|5551.6|1
1623945580000|2021-06-17 15:59:40|5558.2|5552.2|5559.7|5553.7|5561.2|5555.2|5558.2|5552.2|8
1623945590000|2021-06-17 15:59:50|5560.1|5554.1|5558.6|5552.6|5560.3|5554.3|5557.4|5551.4|9
1623945600000|2021-06-17 16:00:00|5558.7|5552.7|5554.2|5548.2|5559.5|5553.5|5554.2|5548.2|13
1623945610000|2021-06-17 16:00:10|5553.1|5547.1|5538.3|5532.3|5554.1|5548.1|5537.7|5531.7|59
1623945620000|2021-06-17 16:00:20|5539.3|5533.3|5540.3|5534.3|5544.1|5538.1|5538.5|5532.5|18
1623945630000|2021-06-17 16:00:30|5540.8|5534.8|5544.6|5538.6|5548.6|5542.6|5535.7|5529.7|74
1623945640000|2021-06-17 16:00:40|5543.7|5537.7|5539.9|5533.9|5543.7|5537.7|5538.3|5532.3|13
1623945650000|2021-06-17 16:00:50|5539.8|5533.8|5537.5|5531.5|5539.8|5533.8|5537.2|5531.2|12
1623945660000|2021-06-17 16:01:00|5539.1|5533.1|5535.6|5529.6|5539.1|5533.1|5535.6|5529.6|24
1623945670000|2021-06-17 16:01:10|5535.2|5529.2|5554.7|5548.7|5554.7|5548.7|5534.4|5528.4|106
1623945680000|2021-06-17 16:01:20|5555.1|5549.1|5557|5551|5567.4|5561.4|5554.6|5548.6|74
1623945690000|2021-06-17 16:01:30|5557.1|5551.1|5553.3|5547.3|5557.6|5551.6|5549.8|5543.8|17
1623945700000|2021-06-17 16:01:40|5552.9|5546.9|5562|5556|5563.6|5557.6|5552|5546|14
1623945710000|2021-06-17 16:01:50|5562.1|5556.1|5561|5555|5563.1|5557.1|5560.4|5554.4|14
1623945720000|2021-06-17 16:02:00|5560.7|5554.7|5569.8|5563.8|5569.8|5563.8|5559.9|5553.9|43
1623945730000|2021-06-17 16:02:10|5569.9|5563.9|5570.8|5564.8|5574.5|5568.5|5568.1|5562.1|35
1623945740000|2021-06-17 16:02:20|5571|5565|5571.2|5565.2|5573.3|5567.3|5569|5563|14
1623945750000|2021-06-17 16:02:30|5571.6|5565.6|5567.7|5561.7|5572.3|5566.3|5567.3|5561.3|7
1623945760000|2021-06-17 16:02:40|5567.3|5561.3|5573.2|5567.2|5573.7|5567.7|5566.9|5560.9|12
1623945770000|2021-06-17 16:02:50|5573.6|5567.6|5574.6|5568.6|5577.8|5571.8|5573.2|5567.2|42
1623945780000|2021-06-17 16:03:00|5576.2|5570.2|5581.1|5575.1|5581.1|5575.1|5574|5568|21
1623945790000|2021-06-17 16:03:10|5581|5575|5576|5570|5581|5575|5574.3|5568.3|17
1623945800000|2021-06-17 16:03:20|5575.5|5569.5|5574.2|5568.2|5576|5570|5573.5|5567.5|12
1623945810000|2021-06-17 16:03:30|5574.3|5568.3|5573.1|5567.1|5578|5572|5571.7|5565.7|11
1623945820000|2021-06-17 16:03:40|5573.2|5567.2|5582.8|5576.8|5583.7|5577.7|5569.7|5563.7|170
1623945830000|2021-06-17 16:03:50|5582.7|5576.7|5574.4|5568.4|5582.7|5576.7|5571.2|5565.2|8
1623945840000|2021-06-17 16:04:00|5574.6|5568.6|5567.3|5561.3|5575.1|5569.1|5567.3|5561.3|11
1623945850000|2021-06-17 16:04:10|5572.4|5566.4|5568.1|5562.1|5574.1|5568.1|5568.1|5562.1|12
1623945860000|2021-06-17 16:04:20|5568.6|5562.6|5568.2|5562.2|5568.6|5562.6|5566.1|5560.1|12
1623945870000|2021-06-17 16:04:30|5568.1|5562.1|5566.4|5560.4|5568.4|5562.4|5565.1|5559.1|7
1623945880000|2021-06-17 16:04:40|5567.2|5561.2|5565.7|5559.7|5567.3|5561.3|5565.3|5559.3|35
1623945890000|2021-06-17 16:04:50|5566.9|5560.9|5566.3|5560.3|5567.7|5561.7|5565.7|5559.7|8
1623945900000|2021-06-17 16:05:00|5565.2|5559.2|5568.4|5562.4|5574.4|5568.4|5565.2|5559.2|23
1623945910000|2021-06-17 16:05:10|5566.4|5560.4|5564.4|5558.4|5566.9|5560.9|5562.1|5556.1|9
1623945920000|2021-06-17 16:05:20|5564.6|5558.6|5563.9|5557.9|5566.3|5560.3|5563.9|5557.9|9
1623945930000|2021-06-17 16:05:30|5564.7|5558.7|5575.2|5569.2|5578.9|5572.9|5564.2|5558.2|69
1623945940000|2021-06-17 16:05:40|5575.5|5569.5|5573|5567|5576.3|5570.3|5572.4|5566.4|9
1623945950000|2021-06-17 16:05:50|5573.8|5567.8|5571.4|5565.4|5574.3|5568.3|5571.3|5565.3|4
1623945960000|2021-06-17 16:06:00|5570.9|5564.9|5560.9|5554.9|5570.9|5564.9|5560.4|5554.4|16
1623945970000|2021-06-17 16:06:10|5560.3|5554.3|5561.5|5555.5|5561.6|5555.6|5557.9|5551.9|16
1623945980000|2021-06-17 16:06:20|5562.8|5556.8|5567.7|5561.7|5570.8|5564.8|5562.8|5556.8|13
1623945990000|2021-06-17 16:06:30|5567.9|5561.9|5571.1|5565.1|5573|5567|5567.9|5561.9|6
1623946000000|2021-06-17 16:06:40|5571.2|5565.2|5568.6|5562.6|5574.6|5568.6|5567.9|5561.9|9
1623946010000|2021-06-17 16:06:50|5574.5|5568.5|5574.1|5568.1|5574.5|5568.5|5573.9|5567.9|5
1623946020000|2021-06-17 16:07:00|5573.2|5567.2|5568.4|5562.4|5573.2|5567.2|5567.4|5561.4|7
1623946030000|2021-06-17 16:07:10|5568.8|5562.8|5570.8|5564.8|5571.6|5565.6|5564.8|5558.8|8
1623946040000|2021-06-17 16:07:20|5569.8|5563.8|5566.4|5560.4|5569.8|5563.8|5566.4|5560.4|4
1623946050000|2021-06-17 16:07:30|5566.9|5560.9|5564.3|5558.3|5569.9|5563.9|5564.3|5558.3|13
1623946060000|2021-06-17 16:07:40|5564.4|5558.4|5572.4|5566.4|5572.8|5566.8|5564.4|5558.4|16
1623946070000|2021-06-17 16:07:50|5572.5|5566.5|5573.4|5567.4|5574.9|5568.9|5570.9|5564.9|8
1623946080000|2021-06-17 16:08:00|5574.4|5568.4|5578.9|5572.9|5579.9|5573.9|5573.1|5567.1|13
1623946090000|2021-06-17 16:08:10|5579|5573|5581|5575|5581.4|5575.4|5578.9|5572.9|11
1623946100000|2021-06-17 16:08:20|5581.5|5575.5|5579.4|5573.4|5585|5579|5579.4|5573.4|31
1623946110000|2021-06-17 16:08:30|5582.9|5576.9|5580.3|5574.3|5583.4|5577.4|5574.8|5568.8|38
1623946120000|2021-06-17 16:08:40|5579.9|5573.9|5581.7|5575.7|5582.2|5576.2|5575.5|5569.5|31
1623946130000|2021-06-17 16:08:50|5580|5574|5585.8|5579.8|5585.8|5579.8|5578.3|5572.3|32
1623946140000|2021-06-17 16:09:00|5585.4|5579.4|5583.1|5577.1|5585.8|5579.8|5580.3|5574.3|19
1623946150000|2021-06-17 16:09:10|5583.5|5577.5|5593.1|5587.1|5593.1|5587.1|5583.4|5577.4|28
1623946160000|2021-06-17 16:09:20|5592.7|5586.7|5590.3|5584.3|5592.7|5586.7|5587.5|5581.5|16
1623946170000|2021-06-17 16:09:30|5589.9|5583.9|5587.6|5581.6|5589.9|5583.9|5586.3|5580.3|9
1623946180000|2021-06-17 16:09:40|5587.7|5581.7|5584.9|5578.9|5591|5585|5584.9|5578.9|29
1623946190000|2021-06-17 16:09:50|5584.8|5578.8|5586.7|5580.7|5586.7|5580.7|5584.8|5578.8|5
1623946200000|2021-06-17 16:10:00|5586.1|5580.1|5587.7|5581.7|5587.7|5581.7|5583.9|5577.9|8
1623946210000|2021-06-17 16:10:10|5587|5581|5588.8|5582.8|5588.8|5582.8|5587|5581|7
1623946220000|2021-06-17 16:10:20|5589.5|5583.5|5589.7|5583.7|5590.1|5584.1|5586.6|5580.6|14
1623946230000|2021-06-17 16:10:30|5590.1|5584.1|5586.3|5580.3|5590.2|5584.2|5585.9|5579.9|11
1623946240000|2021-06-17 16:10:40|5584.9|5578.9|5582.4|5576.4|5584.9|5578.9|5582.4|5576.4|7
1623946250000|2021-06-17 16:10:50|5583.8|5577.8|5588.5|5582.5|5588.5|5582.5|5582.6|5576.6|11
1623946260000|2021-06-17 16:11:00|5588.1|5582.1|5587.6|5581.6|5589.5|5583.5|5587.2|5581.2|4
1623946270000|2021-06-17 16:11:10|5587.7|5581.7|5584.1|5578.1|5588.1|5582.1|5583.9|5577.9|4
1623946280000|2021-06-17 16:11:20|5584.5|5578.5|5587.4|5581.4|5588|5582|5584.5|5578.5|8
1623946290000|2021-06-17 16:11:30|5586.4|5580.4|5583.6|5577.6|5586.4|5580.4|5582.6|5576.6|12
1623946300000|2021-06-17 16:11:40|5584|5578|5586.5|5580.5|5589|5583|5584|5578|9
1623946310000|2021-06-17 16:11:50|5586.6|5580.6|5591.1|5585.1|5591.1|5585.1|5586.6|5580.6|2
1623946320000|2021-06-17 16:12:00|5592|5586|5594.3|5588.3|5594.8|5588.8|5591.4|5585.4|46
1623946330000|2021-06-17 16:12:10|5594.8|5588.8|5593.2|5587.2|5597.2|5591.2|5590.5|5584.5|37
1623946340000|2021-06-17 16:12:20|5592.5|5586.5|5594.5|5588.5|5595.1|5589.1|5591.2|5585.2|16
1623946350000|2021-06-17 16:12:30|5592.1|5586.1|5591.6|5585.6|5592.1|5586.1|5589.5|5583.5|9
1623946360000|2021-06-17 16:12:40|5591.5|5585.5|5591.3|5585.3|5591.5|5585.5|5589.1|5583.1|4
1623946370000|2021-06-17 16:12:50|5591.2|5585.2|5592.8|5586.8|5593|5587|5591.2|5585.2|3
1623946380000|2021-06-17 16:13:00|5592.4|5586.4|5589.3|5583.3|5594.9|5588.9|5589.3|5583.3|4
1623946390000|2021-06-17 16:13:10|5588.1|5582.1|5589.6|5583.6|5590|5584|5588.1|5582.1|10
1623946400000|2021-06-17 16:13:20|5589.5|5583.5|5588.8|5582.8|5589.5|5583.5|5587.4|5581.4|49
1623946410000|2021-06-17 16:13:30|5588.9|5582.9|5588.9|5582.9|5590.3|5584.3|5588.3|5582.3|3
1623946420000|2021-06-17 16:13:40|5589.1|5583.1|5589.6|5583.6|5590.8|5584.8|5588.9|5582.9|5
1623946430000|2021-06-17 16:13:50|5588.9|5582.9|5590.3|5584.3|5590.3|5584.3|5588.9|5582.9|1
1623946440000|2021-06-17 16:14:00|5589.9|5583.9|5588.6|5582.6|5589.9|5583.9|5587.4|5581.4|10
1623946450000|2021-06-17 16:14:10|5588.5|5582.5|5594.3|5588.3|5594.7|5588.7|5588.5|5582.5|8
1623946460000|2021-06-17 16:14:20|5593.6|5587.6|5596.1|5590.1|5596.1|5590.1|5592.7|5586.7|7
1623946470000|2021-06-17 16:14:30|5596.7|5590.7|5597.6|5591.6|5597.6|5591.6|5596|5590|3
1623946480000|2021-06-17 16:14:40|5597.1|5591.1|5601|5595|5604.5|5598.5|5597.1|5591.1|25
1623946490000|2021-06-17 16:14:50|5600.9|5594.9|5593.6|5587.6|5600.9|5594.9|5592.6|5586.6|7
1623946500000|2021-06-17 16:15:00|5593.2|5587.2|5593.5|5587.5|5593.8|5587.8|5590.5|5584.5|16
1623946510000|2021-06-17 16:15:10|5593.1|5587.1|5591.5|5585.5|5593.1|5587.1|5591.1|5585.1|2
1623946520000|2021-06-17 16:15:20|5590.5|5584.5|5590.7|5584.7|5591.6|5585.6|5589|5583|11
1623946530000|2021-06-17 16:15:30|5590.6|5584.6|5585.1|5579.1|5590.6|5584.6|5585.1|5579.1|21
1623946540000|2021-06-17 16:15:40|5585.5|5579.5|5589.1|5583.1|5589.1|5583.1|5585.5|5579.5|16
1623946550000|2021-06-17 16:15:50|5589.4|5583.4|5592.9|5586.9|5592.9|5586.9|5588.1|5582.1|20
1623946560000|2021-06-17 16:16:00|5595.3|5589.3|5597.3|5591.3|5597.3|5591.3|5594.3|5588.3|10
1623946570000|2021-06-17 16:16:10|5596.7|5590.7|5602.2|5596.2|5603|5597|5596.1|5590.1|16
1623946580000|2021-06-17 16:16:20|5602.7|5596.7|5602.7|5596.7|5603.7|5597.7|5600.2|5594.2|11
1623946590000|2021-06-17 16:16:30|5601.9|5595.9|5603.9|5597.9|5604.4|5598.4|5600.7|5594.7|11
1623946600000|2021-06-17 16:16:40|5602.9|5596.9|5600.7|5594.7|5603.9|5597.9|5600.2|5594.2|11
1623946610000|2021-06-17 16:16:50|5600.2|5594.2|5599.7|5593.7|5600.6|5594.6|5599.5|5593.5|24
1623946620000|2021-06-17 16:17:00|5599.3|5593.3|5599.1|5593.1|5600.8|5594.8|5599.1|5593.1|10
1623946630000|2021-06-17 16:17:10|5596.8|5590.8|5592.5|5586.5|5596.8|5590.8|5591.8|5585.8|15
1623946640000|2021-06-17 16:17:20|5592.4|5586.4|5588|5582|5592.4|5586.4|5587.5|5581.5|9
1623946650000|2021-06-17 16:17:30|5588.1|5582.1|5595.6|5589.6|5595.6|5589.6|5588.1|5582.1|31
1623946660000|2021-06-17 16:17:40|5596|5590|5594.8|5588.8|5596|5590|5593.7|5587.7|18
1623946670000|2021-06-17 16:17:50|5594.2|5588.2|5598.7|5592.7|5598.7|5592.7|5593.1|5587.1|18
1623946680000|2021-06-17 16:18:00|5599.1|5593.1|5598|5592|5600.7|5594.7|5597.3|5591.3|19
1623946690000|2021-06-17 16:18:10|5597.8|5591.8|5595.6|5589.6|5597.8|5591.8|5595.6|5589.6|3
1623946700000|2021-06-17 16:18:20|5595.2|5589.2|5591|5585|5595.8|5589.8|5590.8|5584.8|7
1623946710000|2021-06-17 16:18:30|5590.1|5584.1|5590.1|5584.1|5590.3|5584.3|5588.7|5582.7|3
1623946720000|2021-06-17 16:18:40|5589.6|5583.6|5587.6|5581.6|5589.6|5583.6|5587.1|5581.1|4
1623946730000|2021-06-17 16:18:50|5587.2|5581.2|5587.9|5581.9|5588.3|5582.3|5586.7|5580.7|5
1623946740000|2021-06-17 16:19:00|5586.9|5580.9|5586.6|5580.6|5589.6|5583.6|5586.6|5580.6|8
1623946750000|2021-06-17 16:19:10|5586.2|5580.2|5578|5572|5586.2|5580.2|5578|5572|9
1623946760000|2021-06-17 16:19:20|5577.6|5571.6|5579.2|5573.2|5579.3|5573.3|5577.5|5571.5|13
1623946770000|2021-06-17 16:19:30|5578.5|5572.5|5578.6|5572.6|5580.1|5574.1|5578.3|5572.3|5
1623946780000|2021-06-17 16:19:40|5579|5573|5575.2|5569.2|5579.5|5573.5|5574.2|5568.2|23
1623946790000|2021-06-17 16:19:50|5574.8|5568.8|5578.6|5572.6|5578.6|5572.6|5570|5564|21
1623946800000|2021-06-17 16:20:00|5577.9|5571.9|5576|5570|5578.5|5572.5|5576|5570|25
1623946810000|2021-06-17 16:20:10|5574.9|5568.9|5574.1|5568.1|5575.5|5569.5|5573.6|5567.6|6
1623946820000|2021-06-17 16:20:20|5574.5|5568.5|5574.4|5568.4|5575.5|5569.5|5574|5568|1
1623946830000|2021-06-17 16:20:30|5574.1|5568.1|5574.3|5568.3|5574.5|5568.5|5572.8|5566.8|12
1623946840000|2021-06-17 16:20:40|5573.9|5567.9|5568.4|5562.4|5573.9|5567.9|5568|5562|5
1623946850000|2021-06-17 16:20:50|5568|5562|5567.2|5561.2|5569.7|5563.7|5567.2|5561.2|8
1623946860000|2021-06-17 16:21:00|5566.8|5560.8|5563.4|5557.4|5567.4|5561.4|5562.4|5556.4|17
1623946870000|2021-06-17 16:21:10|5564.3|5558.3|5568.9|5562.9|5570|5564|5564.3|5558.3|8
1623946880000|2021-06-17 16:21:20|5569|5563|5580.2|5574.2|5580.2|5574.2|5569|5563|9
1623946890000|2021-06-17 16:21:30|5580.6|5574.6|5577.9|5571.9|5581.5|5575.5|5576.8|5570.8|22
1623946900000|2021-06-17 16:21:40|5577.7|5571.7|5575.8|5569.8|5577.7|5571.7|5575.8|5569.8|6
1623946910000|2021-06-17 16:21:50|5576.7|5570.7|5577.7|5571.7|5579.1|5573.1|5576.7|5570.7|13
1623946920000|2021-06-17 16:22:00|5578.1|5572.1|5580.9|5574.9|5581.8|5575.8|5577.2|5571.2|7
1623946930000|2021-06-17 16:22:10|5580.4|5574.4|5579|5573|5580.4|5574.4|5577.2|5571.2|5
1623946940000|2021-06-17 16:22:20|5579.1|5573.1|5575.1|5569.1|5579.6|5573.6|5575|5569|10
1623946950000|2021-06-17 16:22:30|5575.9|5569.9|5577.4|5571.4|5577.5|5571.5|5575.9|5569.9|8
1623946960000|2021-06-17 16:22:40|5577|5571|5577.8|5571.8|5578.2|5572.2|5574.9|5568.9|8
1623946970000|2021-06-17 16:22:50|5577.9|5571.9|5580.4|5574.4|5580.4|5574.4|5576.9|5570.9|19
1623946980000|2021-06-17 16:23:00|5580.3|5574.3|5577.1|5571.1|5580.7|5574.7|5576.6|5570.6|6
1623946990000|2021-06-17 16:23:10|5577.6|5571.6|5579.5|5573.5|5581.2|5575.2|5577.1|5571.1|10
1623947000000|2021-06-17 16:23:20|5576.7|5570.7|5581|5575|5582.5|5576.5|5575.2|5569.2|18
1623947010000|2021-06-17 16:23:30|5580.7|5574.7|5580.1|5574.1|5580.9|5574.9|5580.1|5574.1|7
1623947020000|2021-06-17 16:23:40|5579.7|5573.7|5580.6|5574.6|5580.6|5574.6|5579.6|5573.6|8
1623947030000|2021-06-17 16:23:50|5580.2|5574.2|5576.1|5570.1|5580.2|5574.2|5575.9|5569.9|6
1623947040000|2021-06-17 16:24:00|5576.5|5570.5|5572.1|5566.1|5576.5|5570.5|5572.1|5566.1|8
1623947050000|2021-06-17 16:24:10|5571.7|5565.7|5572.5|5566.5|5573.2|5567.2|5570.8|5564.8|10
1623947060000|2021-06-17 16:24:20|5572.1|5566.1|5572.7|5566.7|5572.7|5566.7|5571.7|5565.7|14
1623947070000|2021-06-17 16:24:30|5572.2|5566.2|5572.2|5566.2|5572.2|5566.2|5570.8|5564.8|19
1623947080000|2021-06-17 16:24:40|5572.1|5566.1|5570.8|5564.8|5572.1|5566.1|5570.8|5564.8|7
1623947090000|2021-06-17 16:24:50|5571.6|5565.6|5571.3|5565.3|5572.7|5566.7|5570.9|5564.9|11
1623947100000|2021-06-17 16:25:00|5571.7|5565.7|5562.9|5556.9|5571.8|5565.8|5562.9|5556.9|25
1623947110000|2021-06-17 16:25:10|5562.5|5556.5|5561.1|5555.1|5563.1|5557.1|5561.1|5555.1|4
1623947120000|2021-06-17 16:25:20|5560.7|5554.7|5560.7|5554.7|5561.7|5555.7|5560.3|5554.3|7
1623947130000|2021-06-17 16:25:30|5560.3|5554.3|5561.4|5555.4|5561.4|5555.4|5559.9|5553.9|18
1623947140000|2021-06-17 16:25:40|5561.3|5555.3|5556.7|5550.7|5561.3|5555.3|5556.7|5550.7|43
1623947150000|2021-06-17 16:25:50|5556.6|5550.6|5560.8|5554.8|5560.8|5554.8|5556.6|5550.6|14
1623947160000|2021-06-17 16:26:00|5561.2|5555.2|5560.6|5554.6|5561.2|5555.2|5559.7|5553.7|3
1623947170000|2021-06-17 16:26:10|5560.2|5554.2|5560.4|5554.4|5561|5555|5560|5554|2
1623947180000|2021-06-17 16:26:20|5560|5554|5562.7|5556.7|5564.2|5558.2|5560|5554|23
1623947190000|2021-06-17 16:26:30|5562.3|5556.3|5567.3|5561.3|5567.3|5561.3|5562.3|5556.3|10
1623947200000|2021-06-17 16:26:40|5566.9|5560.9|5563.9|5557.9|5566.9|5560.9|5563.9|5557.9|13
1623947210000|2021-06-17 16:26:50|5563.8|5557.8|5561.7|5555.7|5563.8|5557.8|5561.7|5555.7|6
1623947220000|2021-06-17 16:27:00|5561.9|5555.9|5564.9|5558.9|5564.9|5558.9|5561.9|5555.9|3
1623947230000|2021-06-17 16:27:10|5565.4|5559.4|5567|5561|5567.5|5561.5|5563.2|5557.2|8
1623947240000|2021-06-17 16:27:20|5567.1|5561.1|5567.2|5561.2|5567.7|5561.7|5566.3|5560.3|5
1623947250000|2021-06-17 16:27:30|5566.8|5560.8|5566.7|5560.7|5566.8|5560.8|5566.3|5560.3|2
1623947260000|2021-06-17 16:27:40|5566.3|5560.3|5566.1|5560.1|5566.3|5560.3|5565.6|5559.6|12
1623947270000|2021-06-17 16:27:50|5565.6|5559.6|5565.7|5559.7|5565.7|5559.7|5565.6|5559.6|4
1623947280000|2021-06-17 16:28:00|5565.6|5559.6|5561.4|5555.4|5565.6|5559.6|5560.9|5554.9|10
1623947290000|2021-06-17 16:28:10|5559.4|5553.4|5563.9|5557.9|5566.9|5560.9|5559.3|5553.3|13
1623947300000|2021-06-17 16:28:20|5564.4|5558.4|5567.1|5561.1|5567.1|5561.1|5563.8|5557.8|8
1623947310000|2021-06-17 16:28:30|5567.9|5561.9|5570.9|5564.9|5571|5565|5567.9|5561.9|4
1623947320000|2021-06-17 16:28:40|5571|5565|5578.6|5572.6|5580.1|5574.1|5571|5565|16
1623947330000|2021-06-17 16:28:50|5578.5|5572.5|5575.9|5569.9|5578.5|5572.5|5575.9|5569.9|5
1623947340000|2021-06-17 16:29:00|5575.5|5569.5|5574|5568|5575.5|5569.5|5572.6|5566.6|10
1623947350000|2021-06-17 16:29:10|5573.6|5567.6|5569.3|5563.3|5576.5|5570.5|5569.3|5563.3|14
1623947360000|2021-06-17 16:29:20|5567.8|5561.8|5566.3|5560.3|5567.8|5561.8|5565.3|5559.3|12
1623947370000|2021-06-17 16:29:30|5565.2|5559.2|5564.5|5558.5|5565.2|5559.2|5562.4|5556.4|6
1623947380000|2021-06-17 16:29:40|5563.8|5557.8|5563.4|5557.4|5563.8|5557.8|5563|5557|0
1623947390000|2021-06-17 16:29:50|5563.8|5557.8|5564.9|5558.9|5565.5|5559.5|5563.8|5557.8|1
1623947400000|2021-06-17 16:30:00|5564.8|5558.8|5569.4|5563.4|5569.9|5563.9|5564.5|5558.5|11
1623947410000|2021-06-17 16:30:10|5569.3|5563.3|5566.9|5560.9|5569.5|5563.5|5566.9|5560.9|2
1623947420000|2021-06-17 16:30:20|5566.6|5560.6|5569.5|5563.5|5569.5|5563.5|5566.1|5560.1|11
1623947430000|2021-06-17 16:30:30|5569.6|5563.6|5564.3|5558.3|5569.6|5563.6|5563.8|5557.8|28
1623947440000|2021-06-17 16:30:40|5565.7|5559.7|5570.7|5564.7|5570.7|5564.7|5565.7|5559.7|15
1623947450000|2021-06-17 16:30:50|5569.8|5563.8|5570.5|5564.5|5571|5565|5568.5|5562.5|3
1623947460000|2021-06-17 16:31:00|5570.3|5564.3|5569.4|5563.4|5570.5|5564.5|5567.3|5561.3|7
1623947470000|2021-06-17 16:31:10|5569.5|5563.5|5567.9|5561.9|5569.9|5563.9|5567.5|5561.5|3
1623947480000|2021-06-17 16:31:20|5567|5561|5570.9|5564.9|5571.4|5565.4|5567|5561|3
1623947490000|2021-06-17 16:31:30|5570.5|5564.5|5571.5|5565.5|5572.5|5566.5|5570.5|5564.5|9
1623947500000|2021-06-17 16:31:40|5569.5|5563.5|5570.5|5564.5|5570.5|5564.5|5567.8|5561.8|11
1623947510000|2021-06-17 16:31:50|5570.4|5564.4|5568.8|5562.8|5570.5|5564.5|5568.3|5562.3|2
1623947520000|2021-06-17 16:32:00|5569.3|5563.3|5567.5|5561.5|5569.3|5563.3|5566.8|5560.8|9
1623947530000|2021-06-17 16:32:10|5567.4|5561.4|5560.9|5554.9|5567.4|5561.4|5560.1|5554.1|6
1623947540000|2021-06-17 16:32:20|5560.4|5554.4|5561.9|5555.9|5562.8|5556.8|5560.4|5554.4|6
1623947550000|2021-06-17 16:32:30|5563.4|5557.4|5563.9|5557.9|5564.7|5558.7|5563.3|5557.3|3
1623947560000|2021-06-17 16:32:40|5564.2|5558.2|5560.5|5554.5|5564.2|5558.2|5559.9|5553.9|14
1623947570000|2021-06-17 16:32:50|5560.6|5554.6|5560.9|5554.9|5561.3|5555.3|5560.4|5554.4|4
1623947580000|2021-06-17 16:33:00|5561|5555|5558.8|5552.8|5561|5555|5558.4|5552.4|7
1623947590000|2021-06-17 16:33:10|5558.4|5552.4|5554.4|5548.4|5558.8|5552.8|5554.4|5548.4|16
1623947600000|2021-06-17 16:33:20|5554.5|5548.5|5554.8|5548.8|5556.9|5550.9|5553.4|5547.4|6
1623947610000|2021-06-17 16:33:30|5555.2|5549.2|5556.4|5550.4|5556.4|5550.4|5553.4|5547.4|4
1623947620000|2021-06-17 16:33:40|5556.3|5550.3|5554.3|5548.3|5556.3|5550.3|5554.3|5548.3|3
1623947630000|2021-06-17 16:33:50|5553.8|5547.8|5553.7|5547.7|5554.8|5548.8|5553.7|5547.7|2
1623947640000|2021-06-17 16:34:00|5553.8|5547.8|5554.3|5548.3|5555.8|5549.8|5553.8|5547.8|11
1623947650000|2021-06-17 16:34:10|||||||||2
1623947660000|2021-06-17 16:34:20|5554.8|5548.8|5554.8|5548.8|5554.8|5548.8|5554.4|5548.4|3
1623947670000|2021-06-17 16:34:30|5555.3|5549.3|5556.2|5550.2|5557.2|5551.2|5555.3|5549.3|5
1623947680000|2021-06-17 16:34:40|5557.1|5551.1|5559.8|5553.8|5559.9|5553.9|5557.1|5551.1|5
1623947690000|2021-06-17 16:34:50|5559.4|5553.4|5558.3|5552.3|5559.4|5553.4|5558.2|5552.2|2
1623947700000|2021-06-17 16:35:00|5558.2|5552.2|5565.8|5559.8|5565.8|5559.8|5558.2|5552.2|11
1623947710000|2021-06-17 16:35:10|5565.9|5559.9|5567.1|5561.1|5567.6|5561.6|5565.9|5559.9|2
1623947720000|2021-06-17 16:35:20|5565.4|5559.4|5564.3|5558.3|5566.7|5560.7|5563.9|5557.9|18
1623947730000|2021-06-17 16:35:30|5564.2|5558.2|5565|5559|5565|5559|5563.8|5557.8|15
1623947740000|2021-06-17 16:35:40|5565.2|5559.2|5563.8|5557.8|5567.4|5561.4|5563.8|5557.8|15
1623947750000|2021-06-17 16:35:50|5565.8|5559.8|5566.3|5560.3|5566.3|5560.3|5565.8|5559.8|6
1623947760000|2021-06-17 16:36:00|5566.7|5560.7|5559.9|5553.9|5566.7|5560.7|5559.9|5553.9|6
1623947770000|2021-06-17 16:36:10|5559.5|5553.5|5556.5|5550.5|5559.9|5553.9|5556.4|5550.4|3
1623947780000|2021-06-17 16:36:20|5558.9|5552.9|5559.3|5553.3|5562|5556|5556|5550|28
1623947790000|2021-06-17 16:36:30|5558.9|5552.9|5556.9|5550.9|5558.9|5552.9|5556.9|5550.9|55
1623947800000|2021-06-17 16:36:40|5557.4|5551.4|5557|5551|5557.4|5551.4|5557|5551|4
1623947810000|2021-06-17 16:36:50|5555.7|5549.7|5557.5|5551.5|5558.4|5552.4|5555.7|5549.7|7
1623947820000|2021-06-17 16:37:00|5557.6|5551.6|5561.6|5555.6|5563.2|5557.2|5557.6|5551.6|9
1623947830000|2021-06-17 16:37:10|5562|5556|5563.9|5557.9|5564.1|5558.1|5562|5556|8
1623947840000|2021-06-17 16:37:20|5564.1|5558.1|5564|5558|5564.6|5558.6|5563.7|5557.7|6
1623947850000|2021-06-17 16:37:30|5564.1|5558.1|5563.5|5557.5|5564.1|5558.1|5563.4|5557.4|2
1623947860000|2021-06-17 16:37:40|5563.1|5557.1|5565.1|5559.1|5565.1|5559.1|5563.1|5557.1|1
1623947870000|2021-06-17 16:37:50|5565.5|5559.5|5567.9|5561.9|5567.9|5561.9|5565.5|5559.5|3
1623947880000|2021-06-17 16:38:00|5568.4|5562.4|5566|5560|5569.3|5563.3|5566|5560|4
1623947890000|2021-06-17 16:38:10|5565.9|5559.9|5566.6|5560.6|5567|5561|5565.9|5559.9|2
1623947900000|2021-06-17 16:38:20|5566.2|5560.2|5567.6|5561.6|5567.6|5561.6|5566.1|5560.1|0
1623947910000|2021-06-17 16:38:30|5567.1|5561.1|5566.5|5560.5|5569.6|5563.6|5566.5|5560.5|15
1623947920000|2021-06-17 16:38:40|5566.9|5560.9|5567.5|5561.5|5568.8|5562.8|5566|5560|8
1623947930000|2021-06-17 16:38:50|5567.9|5561.9|5567.9|5561.9|5567.9|5561.9|5566.4|5560.4|5
1623947940000|2021-06-17 16:39:00|5567.5|5561.5|5565.2|5559.2|5569.7|5563.7|5565.2|5559.2|10
1623947950000|2021-06-17 16:39:10|5565.1|5559.1|5562|5556|5565.1|5559.1|5561.6|5555.6|23
1623947960000|2021-06-17 16:39:20|5562.4|5556.4|5563.2|5557.2|5563.4|5557.4|5562|5556|1
1623947970000|2021-06-17 16:39:30|5562.9|5556.9|5563.4|5557.4|5563.4|5557.4|5562|5556|6
1623947980000|2021-06-17 16:39:40|5563.5|5557.5|5564.5|5558.5|5565.4|5559.4|5563.5|5557.5|1
1623947990000|2021-06-17 16:39:50|5563.5|5557.5|5565.4|5559.4|5565.4|5559.4|5563.5|5557.5|5
1623948000000|2021-06-17 16:40:00|5565.1|5559.1|5564.5|5558.5|5565.4|5559.4|5563.5|5557.5|5
1623948010000|2021-06-17 16:40:10|5564.9|5558.9|5565.3|5559.3|5565.8|5559.8|5564.4|5558.4|5
1623948020000|2021-06-17 16:40:20|5565.8|5559.8|5569.2|5563.2|5569.2|5563.2|5565.8|5559.8|8
1623948030000|2021-06-17 16:40:30|5568.7|5562.7|5566.2|5560.2|5569.2|5563.2|5566.2|5560.2|9
1623948040000|2021-06-17 16:40:40|5566|5560|5566|5560|5567.3|5561.3|5565.5|5559.5|3
1623948050000|2021-06-17 16:40:50|5566.1|5560.1|5566.8|5560.8|5567.8|5561.8|5566.1|5560.1|0
1623948060000|2021-06-17 16:41:00|5567|5561|5569.5|5563.5|5570.8|5564.8|5567|5561|9
1623948070000|2021-06-17 16:41:10|5570.3|5564.3|5568.5|5562.5|5570.3|5564.3|5568.5|5562.5|4
1623948080000|2021-06-17 16:41:20|5567.8|5561.8|5566.3|5560.3|5567.8|5561.8|5565.8|5559.8|6
1623948090000|2021-06-17 16:41:30|5565.5|5559.5|5566|5560|5567|5561|5565.5|5559.5|15
1623948100000|2021-06-17 16:41:40|5565.8|5559.8|5565.8|5559.8|5565.8|5559.8|5565.8|5559.8|15
1623948110000|2021-06-17 16:41:50|5565.9|5559.9|5567.9|5561.9|5568.4|5562.4|5565.9|5559.9|1
1623948120000|2021-06-17 16:42:00|5567.4|5561.4|5566.8|5560.8|5568.3|5562.3|5566.8|5560.8|4
1623948130000|2021-06-17 16:42:10|5566.3|5560.3|5564.8|5558.8|5566.3|5560.3|5563.8|5557.8|11
1623948140000|2021-06-17 16:42:20|5563.9|5557.9|5564.3|5558.3|5564.3|5558.3|5563.9|5557.9|0
1623948150000|2021-06-17 16:42:30|5563.9|5557.9|5563.6|5557.6|5565.1|5559.1|5563.6|5557.6|8
1623948160000|2021-06-17 16:42:40|5562.6|5556.6|5559.9|5553.9|5562.6|5556.6|5558.8|5552.8|17
1623948170000|2021-06-17 16:42:50|5559.6|5553.6|5558.4|5552.4|5559.9|5553.9|5557.4|5551.4|3
1623948180000|2021-06-17 16:43:00|5558.1|5552.1|5558.9|5552.9|5558.9|5552.9|5558.1|5552.1|2
1623948190000|2021-06-17 16:43:10|5559.9|5553.9|5560.4|5554.4|5560.8|5554.8|5559.9|5553.9|3
1623948200000|2021-06-17 16:43:20|5560.2|5554.2|5558.8|5552.8|5560.2|5554.2|5558.8|5552.8|2
1623948210000|2021-06-17 16:43:30|5558.9|5552.9|5558.4|5552.4|5558.9|5552.9|5558.4|5552.4|0
1623948220000|2021-06-17 16:43:40|5558.8|5552.8|5558.3|5552.3|5559.3|5553.3|5558.3|5552.3|2
1623948230000|2021-06-17 16:43:50|5559.3|5553.3|5556.8|5550.8|5559.3|5553.3|5556.8|5550.8|7
1623948240000|2021-06-17 16:44:00|5557.4|5551.4|5558.7|5552.7|5559.2|5553.2|5557.3|5551.3|9
1623948250000|2021-06-17 16:44:10|5559.6|5553.6|5559.1|5553.1|5560.6|5554.6|5559.1|5553.1|10
1623948260000|2021-06-17 16:44:20|5559|5553|5556.8|5550.8|5559|5553|5556.6|5550.6|12
1623948270000|2021-06-17 16:44:30|5556.6|5550.6|5556.6|5550.6|5557.7|5551.7|5556.6|5550.6|7
1623948280000|2021-06-17 16:44:40|5556.7|5550.7|5556.7|5550.7|5556.7|5550.7|5556.7|5550.7|4
1623948290000|2021-06-17 16:44:50|5556.6|5550.6|5556.6|5550.6|5556.6|5550.6|5556.6|5550.6|1
1623948300000|2021-06-17 16:45:00|5556.2|5550.2|5556.1|5550.1|5556.6|5550.6|5555.2|5549.2|9
1623948310000|2021-06-17 16:45:10|5554.2|5548.2|5554.1|5548.1|5556|5550|5553.7|5547.7|20
1623948320000|2021-06-17 16:45:20|5554.9|5548.9|5553.7|5547.7|5554.9|5548.9|5553.7|5547.7|6
1623948330000|2021-06-17 16:45:30|5554.1|5548.1|5555.1|5549.1|5555.5|5549.5|5554.1|5548.1|4
1623948340000|2021-06-17 16:45:40|5555|5549|5555.1|5549.1|5555.1|5549.1|5555|5549|2
1623948350000|2021-06-17 16:45:50|5553.6|5547.6|5553.2|5547.2|5553.6|5547.6|5553.2|5547.2|10
1623948360000|2021-06-17 16:46:00|5554.1|5548.1|5555.1|5549.1|5555.5|5549.5|5553.7|5547.7|21
1623948370000|2021-06-17 16:46:10|5555.7|5549.7|5554.1|5548.1|5555.7|5549.7|5553.6|5547.6|7
1623948380000|2021-06-17 16:46:20|5553.7|5547.7|5554.1|5548.1|5554.1|5548.1|5553.6|5547.6|2
1623948390000|2021-06-17 16:46:30|5553.5|5547.5|5553.5|5547.5|5553.5|5547.5|5553.5|5547.5|6
1623948400000|2021-06-17 16:46:40|5552.9|5546.9|5553.5|5547.5|5555.1|5549.1|5552.9|5546.9|9
1623948410000|2021-06-17 16:46:50|5553.1|5547.1|5550.5|5544.5|5553.5|5547.5|5550.5|5544.5|8
1623948420000|2021-06-17 16:47:00|5550.4|5544.4|5547.6|5541.6|5550.9|5544.9|5547.6|5541.6|23
1623948430000|2021-06-17 16:47:10|5547.7|5541.7|5547.7|5541.7|5548.6|5542.6|5547.6|5541.6|9
1623948440000|2021-06-17 16:47:20|5548.2|5542.2|5547.7|5541.7|5548.2|5542.2|5547.7|5541.7|7
1623948450000|2021-06-17 16:47:30|5547.6|5541.6|5547.2|5541.2|5547.7|5541.7|5547.2|5541.2|13
1623948460000|2021-06-17 16:47:40|5548.1|5542.1|5548.1|5542.1|5549.4|5543.4|5547.7|5541.7|10
1623948470000|2021-06-17 16:47:50|5547.1|5541.1|5547.6|5541.6|5547.6|5541.6|5546.7|5540.7|5
1623948480000|2021-06-17 16:48:00|5548|5542|5546.7|5540.7|5548|5542|5544.2|5538.2|6
1623948490000|2021-06-17 16:48:10|5546.6|5540.6|5546.5|5540.5|5547.6|5541.6|5546.2|5540.2|6
1623948500000|2021-06-17 16:48:20|5545.3|5539.3|5543.1|5537.1|5546.5|5540.5|5542.7|5536.7|7
1623948510000|2021-06-17 16:48:30|5543|5537|5542.7|5536.7|5544.1|5538.1|5542.7|5536.7|3
1623948520000|2021-06-17 16:48:40|5544.3|5538.3|5544.5|5538.5|5545.1|5539.1|5544.3|5538.3|3
1623948530000|2021-06-17 16:48:50|5544.4|5538.4|5543.6|5537.6|5544.4|5538.4|5542|5536|23
1623948540000|2021-06-17 16:49:00|5543.5|5537.5|5545|5539|5545|5539|5543.5|5537.5|2
1623948550000|2021-06-17 16:49:10|5544.6|5538.6|5547.4|5541.4|5549.6|5543.6|5544.6|5538.6|10
1623948560000|2021-06-17 16:49:20|5547|5541|5547.3|5541.3|5547.3|5541.3|5545.5|5539.5|9
1623948570000|2021-06-17 16:49:30|5548.1|5542.1|5551.6|5545.6|5553.2|5547.2|5548.1|5542.1|23
1623948580000|2021-06-17 16:49:40|5551.7|5545.7|5553|5547|5553.2|5547.2|5551.1|5545.1|9
1623948590000|2021-06-17 16:49:50|5553.7|5547.7|5554.6|5548.6|5554.6|5548.6|5553.7|5547.7|3
1623948600000|2021-06-17 16:50:00|5554.2|5548.2|5549.6|5543.6|5554.2|5548.2|5549.6|5543.6|21
1623948610000|2021-06-17 16:50:10|5549.2|5543.2|5547.8|5541.8|5549.6|5543.6|5547.8|5541.8|0
1623948620000|2021-06-17 16:50:20|5548.2|5542.2|5547.8|5541.8|5548.2|5542.2|5547.8|5541.8|0
1623948630000|2021-06-17 16:50:30|5548.2|5542.2|5547.2|5541.2|5548.2|5542.2|5547.2|5541.2|1
1623948640000|2021-06-17 16:50:40|5547.3|5541.3|5544.6|5538.6|5547.3|5541.3|5544.6|5538.6|7
1623948650000|2021-06-17 16:50:50|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|5545.1|5539.1|1
1623948660000|2021-06-17 16:51:00|5544.6|5538.6|5550.3|5544.3|5550.4|5544.4|5543.3|5537.3|113
1623948670000|2021-06-17 16:51:10|||||||||20
1623948680000|2021-06-17 16:51:20|5549.7|5543.7|5547.4|5541.4|5549.7|5543.7|5547.4|5541.4|3
1623948690000|2021-06-17 16:51:30|5545.4|5539.4|5549.9|5543.9|5549.9|5543.9|5545.4|5539.4|51
1623948700000|2021-06-17 16:51:40|5550.3|5544.3|5551.4|5545.4|5551.9|5545.9|5550.3|5544.3|2
1623948710000|2021-06-17 16:51:50|5549.4|5543.4|5548|5542|5549.4|5543.4|5547.4|5541.4|22
1623948720000|2021-06-17 16:52:00|5548.6|5542.6|5551.1|5545.1|5551.5|5545.5|5548.6|5542.6|7
1623948730000|2021-06-17 16:52:10|5551|5545|5546.6|5540.6|5551|5545|5546.6|5540.6|7
1623948740000|2021-06-17 16:52:20|5546.5|5540.5|5544.7|5538.7|5546.5|5540.5|5544.3|5538.3|2
1623948750000|2021-06-17 16:52:30|5544.8|5538.8|5546|5540|5546.1|5540.1|5544.8|5538.8|3
1623948760000|2021-06-17 16:52:40|5546.1|5540.1|5546.2|5540.2|5546.6|5540.6|5546.1|5540.1|2
1623948770000|2021-06-17 16:52:50|5547|5541|5548.1|5542.1|5548.7|5542.7|5547|5541|8
1623948780000|2021-06-17 16:53:00|5548.2|5542.2|5548.7|5542.7|5549.1|5543.1|5548.1|5542.1|8
1623948790000|2021-06-17 16:53:10|5548.6|5542.6|5547.7|5541.7|5548.6|5542.6|5547.7|5541.7|1
1623948800000|2021-06-17 16:53:20|5547.2|5541.2|5544.7|5538.7|5547.2|5541.2|5544.7|5538.7|5
1623948810000|2021-06-17 16:53:30|5545.1|5539.1|5545.1|5539.1|5545.6|5539.6|5545.1|5539.1|0
1623948820000|2021-06-17 16:53:40|||||||||1
1623948830000|2021-06-17 16:53:50|5544.6|5538.6|5547|5541|5549.1|5543.1|5544.6|5538.6|30
1623948840000|2021-06-17 16:54:00|5546.6|5540.6|5552.1|5546.1|5552.1|5546.1|5546.6|5540.6|12
1623948850000|2021-06-17 16:54:10|5552|5546|5552|5546|5552.1|5546.1|5551|5545|3
1623948860000|2021-06-17 16:54:20|5551.6|5545.6|5552.5|5546.5|5554|5548|5551.6|5545.6|2
1623948870000|2021-06-17 16:54:30|5552.9|5546.9|5551|5545|5552.9|5546.9|5550.2|5544.2|16
1623948880000|2021-06-17 16:54:40|5551.5|5545.5|5547.7|5541.7|5551.8|5545.8|5547.7|5541.7|15
1623948890000|2021-06-17 16:54:50|5547.8|5541.8|5550.3|5544.3|5550.3|5544.3|5547.8|5541.8|10
1623948900000|2021-06-17 16:55:00|5550.2|5544.2|5549.1|5543.1|5550.7|5544.7|5548.7|5542.7|4
1623948910000|2021-06-17 16:55:10|5548.7|5542.7|5547.2|5541.2|5548.7|5542.7|5547.2|5541.2|5
1623948920000|2021-06-17 16:55:20|5550|5544|5555.1|5549.1|5555.1|5549.1|5549.9|5543.9|26
1623948930000|2021-06-17 16:55:30|5555.5|5549.5|5552.4|5546.4|5555.5|5549.5|5551.6|5545.6|4
1623948940000|2021-06-17 16:55:40|5552|5546|5550.8|5544.8|5553.1|5547.1|5550.8|5544.8|4
1623948950000|2021-06-17 16:55:50|5550.9|5544.9|5551.3|5545.3|5551.3|5545.3|5550.3|5544.3|7
1623948960000|2021-06-17 16:56:00|5550.8|5544.8|5550.8|5544.8|5550.8|5544.8|5550.8|5544.8|4
1623948970000|2021-06-17 16:56:10|5551.3|5545.3|5550.8|5544.8|5551.3|5545.3|5550.8|5544.8|27
1623948980000|2021-06-17 16:56:20|5551.1|5545.1|5550.8|5544.8|5551.1|5545.1|5550.5|5544.5|15
1623948990000|2021-06-17 16:56:30|5550.7|5544.7|5551.8|5545.8|5552.3|5546.3|5550.7|5544.7|5
1623949000000|2021-06-17 16:56:40|5552|5546|5552.3|5546.3|5552.5|5546.5|5552|5546|7
1623949010000|2021-06-17 16:56:50|5552.5|5546.5|5551.6|5545.6|5554.2|5548.2|5551.6|5545.6|8
1623949020000|2021-06-17 16:57:00|5551.7|5545.7|5552.2|5546.2|5552.2|5546.2|5551.1|5545.1|6
1623949030000|2021-06-17 16:57:10|5552.7|5546.7|5555.6|5549.6|5556.2|5550.2|5552.7|5546.7|10
1623949040000|2021-06-17 16:57:20|5555.7|5549.7|5556.2|5550.2|5556.2|5550.2|5554.3|5548.3|2
1623949050000|2021-06-17 16:57:30|5555.3|5549.3|5558.7|5552.7|5558.7|5552.7|5555.2|5549.2|8
1623949060000|2021-06-17 16:57:40|5559.2|5553.2|5558.3|5552.3|5560.2|5554.2|5558.2|5552.2|25
1623949070000|2021-06-17 16:57:50|5557.4|5551.4|5556.6|5550.6|5557.4|5551.4|5555.3|5549.3|7
1623949080000|2021-06-17 16:58:00|5556.4|5550.4|5558.7|5552.7|5559.4|5553.4|5556.4|5550.4|8
1623949090000|2021-06-17 16:58:10|5559.1|5553.1|5560.3|5554.3|5560.8|5554.8|5558.7|5552.7|28
1623949100000|2021-06-17 16:58:20|5560.2|5554.2|5559.9|5553.9|5560.3|5554.3|5559.8|5553.8|7
1623949110000|2021-06-17 16:58:30|5559.8|5553.8|5558.3|5552.3|5559.8|5553.8|5556.7|5550.7|15
1623949120000|2021-06-17 16:58:40|5557.7|5551.7|5556.4|5550.4|5558.8|5552.8|5556.4|5550.4|5
1623949130000|2021-06-17 16:58:50|5556.9|5550.9|5556.9|5550.9|5557.6|5551.6|5556.4|5550.4|3
1623949140000|2021-06-17 16:59:00|5556.4|5550.4|5554.4|5548.4|5557.9|5551.9|5554.4|5548.4|3
1623949150000|2021-06-17 16:59:10|5554.5|5548.5|5555.5|5549.5|5555.9|5549.9|5554.5|5548.5|3
1623949160000|2021-06-17 16:59:20|5555.1|5549.1|5553.5|5547.5|5555.4|5549.4|5553.5|5547.5|5
1623949170000|2021-06-17 16:59:30|5553.1|5547.1|5553.1|5547.1|5553.2|5547.2|5552.6|5546.6|3
1623949180000|2021-06-17 16:59:40|5553|5547|5555.2|5549.2|5555.6|5549.6|5553|5547|7
1623949190000|2021-06-17 16:59:50|5555.6|5549.6|5555.2|5549.2|5555.6|5549.6|5555.1|5549.1|1
1623949200000|2021-06-17 17:00:00|5555.6|5549.6|5553.1|5547.1|5555.6|5549.6|5552.5|5546.5|12
1623949210000|2021-06-17 17:00:10|5552.5|5546.5|5552.9|5546.9|5552.9|5546.9|5552.5|5546.5|6
1623949220000|2021-06-17 17:00:20|5552|5546|5552.5|5546.5|5552.5|5546.5|5552|5546|6
1623949230000|2021-06-17 17:00:30|5552.6|5546.6|5552.5|5546.5|5552.6|5546.6|5552.5|5546.5|1
1623949240000|2021-06-17 17:00:40|5552.1|5546.1|5552|5546|5552.4|5546.4|5552|5546|3
1623949250000|2021-06-17 17:00:50|5551.9|5545.9|5551.9|5545.9|5552|5546|5551.8|5545.8|14
1623949260000|2021-06-17 17:01:00|5551.8|5545.8|5551.8|5545.8|5551.9|5545.9|5551.8|5545.8|55
1623949270000|2021-06-17 17:01:10|5551.9|5545.9|5550.8|5544.8|5551.9|5545.9|5550.8|5544.8|38
1623949280000|2021-06-17 17:01:20|5550.5|5544.5|5550.7|5544.7|5550.8|5544.8|5550.5|5544.5|44
1623949290000|2021-06-17 17:01:30|5550.5|5544.5|5542.9|5536.9|5550.5|5544.5|5542.9|5536.9|17
1623949300000|2021-06-17 17:01:40|5543.5|5537.5|5540|5534|5543.5|5537.5|5539.1|5533.1|24
1623949310000|2021-06-17 17:01:50|5540.4|5534.4|5537.5|5531.5|5540.4|5534.4|5537.3|5531.3|14
1623949320000|2021-06-17 17:02:00|5538.1|5532.1|5540.7|5534.7|5540.7|5534.7|5536.6|5530.6|11
1623949330000|2021-06-17 17:02:10|5540.9|5534.9|5540.8|5534.8|5541.2|5535.2|5539.7|5533.7|5
1623949340000|2021-06-17 17:02:20|5540.9|5534.9|5541.9|5535.9|5541.9|5535.9|5540.4|5534.4|3
1623949350000|2021-06-17 17:02:30|5541.7|5535.7|5541.2|5535.2|5541.7|5535.7|5540.1|5534.1|14
1623949360000|2021-06-17 17:02:40|5540.1|5534.1|5539.5|5533.5|5540.1|5534.1|5539.4|5533.4|1
1623949370000|2021-06-17 17:02:50|5539.9|5533.9|5539|5533|5539.9|5533.9|5538.9|5532.9|0
1623949380000|2021-06-17 17:03:00|5539.5|5533.5|5541.5|5535.5|5541.5|5535.5|5539.5|5533.5|6
1623949390000|2021-06-17 17:03:10|5541.4|5535.4|5541.2|5535.2|5541.4|5535.4|5540.3|5534.3|7
1623949400000|2021-06-17 17:03:20|5541.3|5535.3|5538.8|5532.8|5541.3|5535.3|5538.8|5532.8|1
1623949410000|2021-06-17 17:03:30|5538.3|5532.3|5539.3|5533.3|5540.2|5534.2|5538.1|5532.1|1
1623949420000|2021-06-17 17:03:40|5539.2|5533.2|5538.8|5532.8|5539.2|5533.2|5538.8|5532.8|1
1623949430000|2021-06-17 17:03:50|5540.5|5530.5|5534.4|5528.4|5540.5|5530.5|5534.4|5528.4|21
1623949440000|2021-06-17 17:04:00|5534|5528|5532.4|5526.4|5534.4|5528.4|5529.3|5523.3|14
1623949450000|2021-06-17 17:04:10|5533.2|5527.2|5532.3|5526.3|5534.3|5528.3|5532.3|5526.3|7
1623949460000|2021-06-17 17:04:20|5531.8|5525.8|5532.6|5526.6|5532.6|5526.6|5531.8|5525.8|9
1623949470000|2021-06-17 17:04:30|5531.1|5525.1|5532.4|5526.4|5532.5|5526.5|5531.1|5525.1|5
1623949480000|2021-06-17 17:04:40|5532.9|5526.9|5531.1|5525.1|5532.9|5526.9|5531.1|5525.1|3
1623949490000|2021-06-17 17:04:50|5531|5525|5528.1|5522.1|5531|5525|5528.1|5522.1|14
1623949500000|2021-06-17 17:05:00|5527.7|5521.7|5528.7|5522.7|5529.2|5523.2|5527.7|5521.7|22
1623949510000|2021-06-17 17:05:10|5528.5|5522.5|5519.6|5513.6|5529.3|5523.3|5519.2|5513.2|39
1623949520000|2021-06-17 17:05:20|5519.2|5513.2|5519.2|5513.2|5520.1|5514.1|5517.6|5511.6|74
1623949530000|2021-06-17 17:05:30|5519.3|5513.3|5519.6|5513.6|5522.7|5516.7|5519.2|5513.2|5
1623949540000|2021-06-17 17:05:40|5519.2|5513.2|5512.8|5506.8|5519.6|5513.6|5512.8|5506.8|22
1623949550000|2021-06-17 17:05:50|5510.2|5504.2|5511.3|5505.3|5512.3|5506.3|5509.5|5503.5|18
1623949560000|2021-06-17 17:06:00|5510.3|5504.3|5509.1|5503.1|5513.4|5507.4|5509.1|5503.1|19
1623949570000|2021-06-17 17:06:10|5510.3|5504.3|5504.7|5498.7|5510.3|5504.3|5504.3|5498.3|40
1623949580000|2021-06-17 17:06:20|5503.7|5497.7|5500.4|5494.4|5505.9|5499.9|5500.3|5494.3|49
1623949590000|2021-06-17 17:06:30|5500.3|5494.3|5497.2|5491.2|5500.3|5494.3|5496.7|5490.7|42
1623949600000|2021-06-17 17:06:40|5497.5|5491.5|5493.7|5487.7|5497.5|5491.5|5492.9|5486.9|20
1623949610000|2021-06-17 17:06:50|5493.2|5487.2|5496.6|5490.6|5501.4|5495.4|5492.7|5486.7|57
1623949620000|2021-06-17 17:07:00|5496.7|5490.7|5503.5|5497.5|5505.1|5499.1|5494.8|5488.8|26
1623949630000|2021-06-17 17:07:10|5502.5|5496.5|5500.5|5494.5|5503.3|5497.3|5500.5|5494.5|13
1623949640000|2021-06-17 17:07:20|5500.6|5494.6|5500.4|5494.4|5502.3|5496.3|5498.1|5492.1|20
1623949650000|2021-06-17 17:07:30|5499.9|5493.9|5495.4|5489.4|5499.9|5493.9|5495.4|5489.4|26
1623949660000|2021-06-17 17:07:40|5495.3|5489.3|5501.6|5495.6|5501.6|5495.6|5494.2|5488.2|30
1623949670000|2021-06-17 17:07:50|5499.7|5493.7|5503.7|5497.7|5503.7|5497.7|5498.8|5492.8|102
1623949680000|2021-06-17 17:08:00|5502.8|5496.8|5503.1|5497.1|5506.8|5500.8|5501.6|5495.6|34
1623949690000|2021-06-17 17:08:10|5502.7|5496.7|5506.4|5500.4|5506.9|5500.9|5502.7|5496.7|19
1623949700000|2021-06-17 17:08:20|5506.9|5500.9|5506.5|5500.5|5507.4|5501.4|5504|5498|33
1623949710000|2021-06-17 17:08:30|5507.4|5501.4|5508.6|5502.6|5510.3|5504.3|5506.2|5500.2|19
1623949720000|2021-06-17 17:08:40|5508|5502|5515.2|5509.2|5515.2|5509.2|5505.8|5499.8|20
1623949730000|2021-06-17 17:08:50|5515.6|5509.6|5510.6|5504.6|5517.7|5511.7|5510.3|5504.3|21
1623949740000|2021-06-17 17:09:00|5510.7|5504.7|5514.6|5508.6|5515.8|5509.8|5508.7|5502.7|69
1623949750000|2021-06-17 17:09:10|5515.1|5509.1|5516|5510|5516.7|5510.7|5514.8|5508.8|17
1623949760000|2021-06-17 17:09:20|5516.5|5510.5|5520.7|5514.7|5522.5|5516.5|5516.5|5510.5|28
1623949770000|2021-06-17 17:09:30|5521|5515|5519.5|5513.5|5521.5|5515.5|5517.5|5511.5|16
1623949780000|2021-06-17 17:09:40|5519.8|5513.8|5514|5508|5521|5515|5513.5|5507.5|12
1623949790000|2021-06-17 17:09:50|5513.9|5507.9|5508.1|5502.1|5513.9|5507.9|5506.5|5500.5|26
1623949800000|2021-06-17 17:10:00|5508.5|5502.5|5509|5503|5511.6|5505.6|5508.4|5502.4|27
1623949810000|2021-06-17 17:10:10|5509.6|5503.6|5510.6|5504.6|5510.6|5504.6|5508.1|5502.1|11
1623949820000|2021-06-17 17:10:20|5510.5|5504.5|5510.7|5504.7|5511.1|5505.1|5507.4|5501.4|9
1623949830000|2021-06-17 17:10:30|5509.8|5503.8|5511.7|5505.7|5511.7|5505.7|5507.2|5501.2|21
1623949840000|2021-06-17 17:10:40|5512.1|5506.1|5514.9|5508.9|5514.9|5508.9|5508.7|5502.7|60
1623949850000|2021-06-17 17:10:50|5515.3|5509.3|5516.9|5510.9|5517.6|5511.6|5515.3|5509.3|12
1623949860000|2021-06-17 17:11:00|5516.8|5510.8|5515.3|5509.3|5516.8|5510.8|5514.7|5508.7|10
1623949870000|2021-06-17 17:11:10|5515|5509|5512.8|5506.8|5515|5509|5511.7|5505.7|17
1623949880000|2021-06-17 17:11:20|5513|5507|5507.6|5501.6|5513.5|5507.5|5506.9|5500.9|13
1623949890000|2021-06-17 17:11:30|5506.6|5500.6|5510.3|5504.3|5510.8|5504.8|5506.5|5500.5|7
1623949900000|2021-06-17 17:11:40|5510.1|5504.1|5512.5|5506.5|5512.6|5506.6|5510.1|5504.1|10
1623949910000|2021-06-17 17:11:50|5512.7|5506.7|5512.3|5506.3|5514.7|5508.7|5510.9|5504.9|6
1623949920000|2021-06-17 17:12:00|5512.2|5506.2|5511.6|5505.6|5512.2|5506.2|5510.9|5504.9|7
1623949930000|2021-06-17 17:12:10|5511.5|5505.5|5514.4|5508.4|5514.9|5508.9|5511.5|5505.5|27
1623949940000|2021-06-17 17:12:20|5514.5|5508.5|5516.4|5510.4|5516.6|5510.6|5513.8|5507.8|5
1623949950000|2021-06-17 17:12:30|5516.5|5510.5|5519.7|5513.7|5519.7|5513.7|5516.5|5510.5|2
1623949960000|2021-06-17 17:12:40|5519.2|5513.2|5515.6|5509.6|5519.4|5513.4|5515.6|5509.6|5
1623949970000|2021-06-17 17:12:50|5511.1|5505.1|5510.1|5504.1|5511.1|5505.1|5507.3|5501.3|16
1623949980000|2021-06-17 17:13:00|5510.3|5504.3|5511.5|5505.5|5511.5|5505.5|5508.7|5502.7|19
1623949990000|2021-06-17 17:13:10|5511.1|5505.1|5504.9|5498.9|5511.4|5505.4|5504.7|5498.7|23
1623950000000|2021-06-17 17:13:20|5505.7|5499.7|5509.9|5503.9|5513.3|5507.3|5505.7|5499.7|7
1623950010000|2021-06-17 17:13:30|5507.9|5501.9|5503.4|5497.4|5508.2|5502.2|5503.4|5497.4|13
1623950020000|2021-06-17 17:13:40|5503.5|5497.5|5507.8|5501.8|5507.8|5501.8|5503.4|5497.4|19
1623950030000|2021-06-17 17:13:50|5507.7|5501.7|5503.5|5497.5|5507.7|5501.7|5501.8|5495.8|6
1623950040000|2021-06-17 17:14:00|5503.2|5497.2|5503.5|5497.5|5503.9|5497.9|5503|5497|6
1623950050000|2021-06-17 17:14:10|5504.7|5498.7|5502.6|5496.6|5504.7|5498.7|5502.6|5496.6|16
1623950060000|2021-06-17 17:14:20|5503|5497|5497.6|5491.6|5503|5497|5496.1|5490.1|23
1623950070000|2021-06-17 17:14:30|5498|5492|5495|5489|5498.4|5492.4|5494.2|5488.2|90
1623950080000|2021-06-17 17:14:40|5494.5|5488.5|5494.5|5488.5|5495.1|5489.1|5493.8|5487.8|59
1623950090000|2021-06-17 17:14:50|5494.9|5488.9|5496.2|5490.2|5498.4|5492.4|5494.4|5488.4|10
1623950100000|2021-06-17 17:15:00|5496.6|5490.6|5504.9|5498.9|5505.3|5499.3|5496.6|5490.6|17
1623950110000|2021-06-17 17:15:10|5504.8|5498.8|5501.2|5495.2|5504.9|5498.9|5498.5|5492.5|54
1623950120000|2021-06-17 17:15:20|5500.8|5494.8|5503.8|5497.8|5504.3|5498.3|5495.9|5489.9|25
1623950130000|2021-06-17 17:15:30|5504.2|5498.2|5502.6|5496.6|5504.2|5498.2|5502.1|5496.1|2
1623950140000|2021-06-17 17:15:40|5502.1|5496.1|5507.5|5501.5|5508.6|5502.6|5502|5496|20
1623950150000|2021-06-17 17:15:50|5506.6|5500.6|5508.3|5502.3|5509.2|5503.2|5506.2|5500.2|8
1623950160000|2021-06-17 17:16:00|5509.2|5503.2|5508.6|5502.6|5509.2|5503.2|5507.2|5501.2|6
1623950170000|2021-06-17 17:16:10|5508.7|5502.7|5510.6|5504.6|5511.1|5505.1|5508.6|5502.6|10
1623950180000|2021-06-17 17:16:20|5511.1|5505.1|5513.5|5507.5|5514.2|5508.2|5511.1|5505.1|12
1623950190000|2021-06-17 17:16:30|5513.1|5507.1|5516.7|5510.7|5516.7|5510.7|5512.7|5506.7|52
1623950200000|2021-06-17 17:16:40|5516.9|5510.9|5517.5|5511.5|5523.7|5517.7|5516.9|5510.9|13
1623950210000|2021-06-17 17:16:50|5517.6|5511.6|5527.7|5521.7|5527.7|5521.7|5517.6|5511.6|36
1623950220000|2021-06-17 17:17:00|5527.6|5521.6|5528.2|5522.2|5529.9|5523.9|5524.1|5518.1|62
1623950230000|2021-06-17 17:17:10|5528.6|5522.6|5530.9|5524.9|5532.3|5526.3|5527.6|5521.6|32
1623950240000|2021-06-17 17:17:20|5531.1|5525.1|5526.7|5520.7|5534.3|5528.3|5526.7|5520.7|9
1623950250000|2021-06-17 17:17:30|5526.3|5520.3|5525.2|5519.2|5526.3|5520.3|5524.2|5518.2|9
1623950260000|2021-06-17 17:17:40|5525.3|5519.3|5526.6|5520.6|5527.2|5521.2|5524.8|5518.8|6
1623950270000|2021-06-17 17:17:50|5525.3|5519.3|5524.8|5518.8|5526.2|5520.2|5524.8|5518.8|3
1623950280000|2021-06-17 17:18:00|5524.7|5518.7|5524.5|5518.5|5525.6|5519.6|5524.1|5518.1|13
1623950290000|2021-06-17 17:18:10|5524.6|5518.6|5520.6|5514.6|5524.6|5518.6|5520.6|5514.6|12
1623950300000|2021-06-17 17:18:20|5521.1|5515.1|5530.4|5524.4|5530.5|5524.5|5521.1|5515.1|8
1623950310000|2021-06-17 17:18:30|5529.9|5523.9|5530.8|5524.8|5530.8|5524.8|5528.9|5522.9|1
1623950320000|2021-06-17 17:18:40|5530.4|5524.4|5528.4|5522.4|5530.4|5524.4|5528|5522|1
1623950330000|2021-06-17 17:18:50|5527.5|5521.5|5527.9|5521.9|5528.5|5522.5|5526.7|5520.7|3
1623950340000|2021-06-17 17:19:00|5527.5|5521.5|5528.4|5522.4|5528.4|5522.4|5527.4|5521.4|8
1623950350000|2021-06-17 17:19:10|5528.3|5522.3|5527.8|5521.8|5528.3|5522.3|5527.8|5521.8|1
1623950360000|2021-06-17 17:19:20|5526.8|5520.8|5527.4|5521.4|5527.4|5521.4|5525.8|5519.8|5
1623950370000|2021-06-17 17:19:30|5527|5521|5527|5521|5527.5|5521.5|5527|5521|1
1623950380000|2021-06-17 17:19:40|5526.9|5520.9|5524.9|5518.9|5526.9|5520.9|5523.4|5517.4|18
1623950390000|2021-06-17 17:19:50|5524.4|5518.4|5521|5515|5524.4|5518.4|5520.9|5514.9|4
1623950400000|2021-06-17 17:20:00|5521.4|5515.4|5516.4|5510.4|5521.4|5515.4|5516.4|5510.4|9
1623950410000|2021-06-17 17:20:10|5516.5|5510.5|5514.8|5508.8|5516.9|5510.9|5514.7|5508.7|10
1623950420000|2021-06-17 17:20:20|5515.2|5509.2|5504.1|5498.1|5515.2|5509.2|5502.2|5496.2|38
1623950430000|2021-06-17 17:20:30|5504.2|5498.2|5505.7|5499.7|5506.2|5500.2|5504.2|5498.2|2
1623950440000|2021-06-17 17:20:40|5505.8|5499.8|5508.7|5502.7|5510.2|5504.2|5505.8|5499.8|9
1623950450000|2021-06-17 17:20:50|5509.2|5503.2|5508.8|5502.8|5510.8|5504.8|5508.8|5502.8|2
1623950460000|2021-06-17 17:21:00|5509.2|5503.2|5506.8|5500.8|5509.3|5503.3|5506.8|5500.8|8
1623950470000|2021-06-17 17:21:10|5506.7|5500.7|5507.1|5501.1|5507.1|5501.1|5506.7|5500.7|0
1623950480000|2021-06-17 17:21:20|5506.7|5500.7|5507.7|5501.7|5508.1|5502.1|5506.1|5500.1|2
1623950490000|2021-06-17 17:21:30|5507.8|5501.8|5507.6|5501.6|5507.8|5501.8|5506.8|5500.8|0
1623950500000|2021-06-17 17:21:40|5507.2|5501.2|5508.8|5502.8|5508.8|5502.8|5506.7|5500.7|1
1623950510000|2021-06-17 17:21:50|5508.3|5502.3|5510.8|5504.8|5511.2|5505.2|5507.1|5501.1|4
1623950520000|2021-06-17 17:22:00|5510.9|5504.9|5513.7|5507.7|5513.8|5507.8|5510.9|5504.9|4
1623950530000|2021-06-17 17:22:10|5510.8|5504.8|5509.8|5503.8|5510.8|5504.8|5508.8|5502.8|3
1623950540000|2021-06-17 17:22:20|5509.7|5503.7|5507.1|5501.1|5509.7|5503.7|5506.7|5500.7|3
1623950550000|2021-06-17 17:22:30|5506.7|5500.7|5504.1|5498.1|5506.9|5500.9|5504.1|5498.1|2
1623950560000|2021-06-17 17:22:40|5504.2|5498.2|5504.1|5498.1|5504.5|5498.5|5502.5|5496.5|8
1623950570000|2021-06-17 17:22:50|5504|5498|5503.4|5497.4|5504|5498|5503|5497|1
1623950580000|2021-06-17 17:23:00|5505.5|5499.5|5501.9|5495.9|5507.3|5501.3|5500.8|5494.8|18
1623950590000|2021-06-17 17:23:10|5503.9|5497.9|5504.2|5498.2|5504.3|5498.3|5503.8|5497.8|1
1623950600000|2021-06-17 17:23:20|5503.9|5497.9|5502.9|5496.9|5503.9|5497.9|5502.9|5496.9|1
1623950610000|2021-06-17 17:23:30|5503.3|5497.3|5503.3|5497.3|5503.4|5497.4|5503.3|5497.3|1
1623950620000|2021-06-17 17:23:40|5503.4|5497.4|5506.1|5500.1|5506.1|5500.1|5502.9|5496.9|8
1623950630000|2021-06-17 17:23:50|5505.7|5499.7|5506.1|5500.1|5506.1|5500.1|5505.7|5499.7|8
1623950640000|2021-06-17 17:24:00|5505.7|5499.7|5503.9|5497.9|5505.7|5499.7|5503.7|5497.7|5
1623950650000|2021-06-17 17:24:10|5505.3|5499.3|5507.3|5501.3|5508.9|5502.9|5505.3|5499.3|12
1623950660000|2021-06-17 17:24:20|5506.7|5500.7|5508.6|5502.6|5508.6|5502.6|5505.8|5499.8|5
1623950670000|2021-06-17 17:24:30|5510.1|5504.1|5512.1|5506.1|5512.1|5506.1|5509.3|5503.3|26
1623950680000|2021-06-17 17:24:40|5512.6|5506.6|5514.3|5508.3|5517.7|5511.7|5512.6|5506.6|13
1623950690000|2021-06-17 17:24:50|5513.8|5507.8|5513.3|5507.3|5514.3|5508.3|5513.3|5507.3|3
1623950700000|2021-06-17 17:25:00|5513.4|5507.4|5511|5505|5513.8|5507.8|5511|5505|12
1623950710000|2021-06-17 17:25:10|5511.1|5505.1|5510.9|5504.9|5511.1|5505.1|5510.9|5504.9|3
1623950720000|2021-06-17 17:25:20|5511.5|5505.5|5511.1|5505.1|5512.5|5506.5|5510.6|5504.6|17
1623950730000|2021-06-17 17:25:30|5511|5505|5509.5|5503.5|5511.1|5505.1|5509.5|5503.5|2
1623950740000|2021-06-17 17:25:40|5509|5503|5507.9|5501.9|5510.4|5504.4|5507.9|5501.9|6
1623950750000|2021-06-17 17:25:50|5507.5|5501.5|5505.2|5499.2|5507.5|5501.5|5504.2|5498.2|8
1623950760000|2021-06-17 17:26:00|5509.5|5503.5|5509.8|5503.8|5509.8|5503.8|5507.5|5501.5|20
1623950770000|2021-06-17 17:26:10|5507.4|5501.4|5508.1|5502.1|5508.1|5502.1|5506.5|5500.5|21
1623950780000|2021-06-17 17:26:20|5508.2|5502.2|5508.5|5502.5|5509.5|5503.5|5507.7|5501.7|4
1623950790000|2021-06-17 17:26:30|5508.2|5502.2|5507.9|5501.9|5508.2|5502.2|5507.8|5501.8|1
1623950800000|2021-06-17 17:26:40|5508|5502|5511.1|5505.1|5511.1|5505.1|5507.9|5501.9|3
1623950810000|2021-06-17 17:26:50|5510.7|5504.7|5513.3|5507.3|5513.3|5507.3|5510.6|5504.6|16
1623950820000|2021-06-17 17:27:00|5513.4|5507.4|5515.9|5509.9|5515.9|5509.9|5513.4|5507.4|9
1623950830000|2021-06-17 17:27:10|5515.8|5509.8|5513.5|5507.5|5516|5510|5512.8|5506.8|11
1623950840000|2021-06-17 17:27:20|5512.7|5506.7|5514.7|5508.7|5515|5509|5512.7|5506.7|1
1623950850000|2021-06-17 17:27:30|5514.8|5508.8|5515.7|5509.7|5517.4|5511.4|5514.7|5508.7|3
1623950860000|2021-06-17 17:27:40|5515.9|5509.9|5515.7|5509.7|5515.9|5509.9|5515.3|5509.3|0
1623950870000|2021-06-17 17:27:50|5516|5510|5517|5511|5517|5511|5516|5510|2
1623950880000|2021-06-17 17:28:00|5517.4|5511.4|5514.8|5508.8|5517.4|5511.4|5514.3|5508.3|9
1623950890000|2021-06-17 17:28:10|5514.4|5508.4|5515.7|5509.7|5517.1|5511.1|5514.3|5508.3|8
1623950900000|2021-06-17 17:28:20|5515.3|5509.3|5513|5507|5516|5510|5513|5507|5
1623950910000|2021-06-17 17:28:30|5513.3|5507.3|5518.6|5512.6|5518.6|5512.6|5513.3|5507.3|13
1623950920000|2021-06-17 17:28:40|5518.5|5512.5|5518.2|5512.2|5518.5|5512.5|5516.1|5510.1|17
1623950930000|2021-06-17 17:28:50|5523.5|5517.5|5524.3|5518.3|5525.1|5519.1|5523.5|5517.5|14
1623950940000|2021-06-17 17:29:00|5523.8|5517.8|5528.1|5522.1|5528.8|5522.8|5523.8|5517.8|5
1623950950000|2021-06-17 17:29:10|5528.2|5522.2|5530.7|5524.7|5531.1|5525.1|5528.1|5522.1|4
1623950960000|2021-06-17 17:29:20|5530.9|5524.9|5530.7|5524.7|5531.7|5525.7|5530|5524|3
1623950970000|2021-06-17 17:29:30|5530.5|5524.5|5529.5|5523.5|5530.5|5524.5|5528.8|5522.8|8
1623950980000|2021-06-17 17:29:40|5530.3|5524.3|5530.8|5524.8|5530.8|5524.8|5530|5524|5
1623950990000|2021-06-17 17:29:50|5530.5|5524.5|5528.4|5522.4|5531.2|5525.2|5528.4|5522.4|16
1623951000000|2021-06-17 17:30:00|5528.5|5522.5|5524.9|5518.9|5528.5|5522.5|5523.9|5517.9|16
1623951010000|2021-06-17 17:30:10|5524.5|5518.5|5524.2|5518.2|5525.3|5519.3|5522.6|5516.6|7
1623951020000|2021-06-17 17:30:20|5524.3|5518.3|5524.2|5518.2|5525.1|5519.1|5524|5518|5
1623951030000|2021-06-17 17:30:30|5524.1|5518.1|5524.7|5518.7|5524.7|5518.7|5523.5|5517.5|9
1623951040000|2021-06-17 17:30:40|5524.3|5518.3|5523.8|5517.8|5524.3|5518.3|5523.8|5517.8|3
1623951050000|2021-06-17 17:30:50|5522.2|5516.2|5520.2|5514.2|5522.2|5516.2|5519.2|5513.2|12
1623951060000|2021-06-17 17:31:00|5520.1|5514.1|5520.5|5514.5|5522.1|5516.1|5520.1|5514.1|18
1623951070000|2021-06-17 17:31:10|5520|5514|5518.5|5512.5|5520|5514|5518.5|5512.5|1
1623951080000|2021-06-17 17:31:20|5517|5511|5516.2|5510.2|5517.5|5511.5|5515.6|5509.6|7
1623951090000|2021-06-17 17:31:30|5515.8|5509.8|5515.3|5509.3|5515.8|5509.8|5515.3|5509.3|4
1623951100000|2021-06-17 17:31:40|5515.7|5509.7|5514.6|5508.6|5515.7|5509.7|5514.2|5508.2|6
1623951110000|2021-06-17 17:31:50|5514.4|5508.4|5515.3|5509.3|5515.7|5509.7|5514.4|5508.4|5
1623951120000|2021-06-17 17:32:00|5514.8|5508.8|5511.2|5505.2|5514.8|5508.8|5511.2|5505.2|6
1623951130000|2021-06-17 17:32:10|5511.7|5505.7|5509.4|5503.4|5511.9|5505.9|5507.7|5501.7|21
1623951140000|2021-06-17 17:32:20|5509|5503|5510.2|5504.2|5510.7|5504.7|5507.5|5501.5|6
1623951150000|2021-06-17 17:32:30|5510.6|5504.6|5509.7|5503.7|5510.8|5504.8|5509.1|5503.1|7
1623951160000|2021-06-17 17:32:40|5509.8|5503.8|5510.4|5504.4|5511.1|5505.1|5509.6|5503.6|3
1623951170000|2021-06-17 17:32:50|5509.4|5503.4|5508.5|5502.5|5509.8|5503.8|5508.5|5502.5|4
1623951180000|2021-06-17 17:33:00|5508.9|5502.9|5507.4|5501.4|5508.9|5502.9|5506.8|5500.8|7
1623951190000|2021-06-17 17:33:10|5507.8|5501.8|5506.4|5500.4|5507.8|5501.8|5506.4|5500.4|6
1623951200000|2021-06-17 17:33:20|5506.8|5500.8|5507.8|5501.8|5507.9|5501.9|5506.5|5500.5|9
1623951210000|2021-06-17 17:33:30|5507|5501|5507|5501|5507.1|5501.1|5507|5501|2
1623951220000|2021-06-17 17:33:40|5506.9|5500.9|5507|5501|5507.5|5501.5|5506.9|5500.9|5
1623951230000|2021-06-17 17:33:50|5506.9|5500.9|5505|5499|5506.9|5500.9|5505|5499|6
1623951240000|2021-06-17 17:34:00|5505.8|5499.8|5507.4|5501.4|5507.5|5501.5|5505.4|5499.4|10
1623951250000|2021-06-17 17:34:10|5506.6|5500.6|5509.8|5503.8|5509.8|5503.8|5506.6|5500.6|6
1623951260000|2021-06-17 17:34:20|5510.4|5504.4|5507|5501|5511.4|5505.4|5507|5501|6
1623951270000|2021-06-17 17:34:30|5506.8|5500.8|5506.4|5500.4|5507.5|5501.5|5505.5|5499.5|20
1623951280000|2021-06-17 17:34:40|5506.8|5500.8|5505.9|5499.9|5506.8|5500.8|5504.5|5498.5|4
1623951290000|2021-06-17 17:34:50|5505.5|5499.5|5505.9|5499.9|5506.4|5500.4|5505.4|5499.4|9
1623951300000|2021-06-17 17:35:00|5505.5|5499.5|5505.5|5499.5|5506.8|5500.8|5505.5|5499.5|33
1623951310000|2021-06-17 17:35:10|5506|5500|5501.3|5495.3|5506.6|5500.6|5501.3|5495.3|31
1623951320000|2021-06-17 17:35:20|5501|5495|5500.2|5494.2|5501.5|5495.5|5500|5494|21
1623951330000|2021-06-17 17:35:30|5500.1|5494.1|5499.6|5493.6|5500.3|5494.3|5499.6|5493.6|7
1623951340000|2021-06-17 17:35:40|5499.7|5493.7|5497.8|5491.8|5499.7|5493.7|5497.4|5491.4|18
1623951350000|2021-06-17 17:35:50|5497.3|5491.3|5497.5|5491.5|5497.8|5491.8|5497|5491|19
1623951360000|2021-06-17 17:36:00|5497|5491|5494|5488|5497.9|5491.9|5494|5488|18
1623951370000|2021-06-17 17:36:10|5493.9|5487.9|5492.9|5486.9|5493.9|5487.9|5492.4|5486.4|19
1623951380000|2021-06-17 17:36:20|5492.8|5486.8|5493.6|5487.6|5495.1|5489.1|5492.4|5486.4|48
1623951390000|2021-06-17 17:36:30|5494|5488|5496.1|5490.1|5496.2|5490.2|5493.7|5487.7|19
1623951400000|2021-06-17 17:36:40|5496.2|5490.2|5501.9|5495.9|5502.8|5496.8|5496.2|5490.2|7
1623951410000|2021-06-17 17:36:50|5502.3|5496.3|5496.1|5490.1|5502.3|5496.3|5496.1|5490.1|18
1623951420000|2021-06-17 17:37:00|5495.1|5489.1|5496.1|5490.1|5496.5|5490.5|5495.1|5489.1|19
1623951430000|2021-06-17 17:37:10|5496.5|5490.5|5500.3|5494.3|5502.6|5496.6|5496.5|5490.5|21
1623951440000|2021-06-17 17:37:20|5500.1|5494.1|5502.3|5496.3|5502.3|5496.3|5497.3|5491.3|34
1623951450000|2021-06-17 17:37:30|5501.4|5495.4|5500.1|5494.1|5502.3|5496.3|5499.6|5493.6|7
1623951460000|2021-06-17 17:37:40|5500.4|5494.4|5498.5|5492.5|5500.5|5494.5|5498.5|5492.5|9
1623951470000|2021-06-17 17:37:50|5498.1|5492.1|5499.3|5493.3|5501.8|5495.8|5498.1|5492.1|7
1623951480000|2021-06-17 17:38:00|5499.6|5493.6|5498.6|5492.6|5500.6|5494.6|5498.1|5492.1|14
1623951490000|2021-06-17 17:38:10|5498.1|5492.1|5498.1|5492.1|5498.5|5492.5|5496.1|5490.1|23
1623951500000|2021-06-17 17:38:20|5498|5492|5503.6|5497.6|5504.1|5498.1|5497.3|5491.3|20
1623951510000|2021-06-17 17:38:30|5504|5498|5504|5498|5506.9|5500.9|5504|5498|16
1623951520000|2021-06-17 17:38:40|5503.9|5497.9|5502.8|5496.8|5505|5499|5502.3|5496.3|10
1623951530000|2021-06-17 17:38:50|5502.9|5496.9|5503.8|5497.8|5504.8|5498.8|5501.8|5495.8|6
1623951540000|2021-06-17 17:39:00|5503.2|5497.2|5502|5496|5503.2|5497.2|5499.9|5493.9|5
1623951550000|2021-06-17 17:39:10|5501.5|5495.5|5499.7|5493.7|5502.1|5496.1|5499.6|5493.6|10
1623951560000|2021-06-17 17:39:20|5500.1|5494.1|5500.4|5494.4|5501|5495|5499.7|5493.7|13
1623951570000|2021-06-17 17:39:30|5501|5495|5504.3|5498.3|5505.3|5499.3|5501|5495|9
1623951580000|2021-06-17 17:39:40|5506.4|5500.4|5506.5|5500.5|5507.3|5501.3|5504.2|5498.2|7
1623951590000|2021-06-17 17:39:50|5506.4|5500.4|5504.5|5498.5|5508.2|5502.2|5504.4|5498.4|13
1623951600000|2021-06-17 17:40:00|5504.6|5498.6|5503.4|5497.4|5504.6|5498.6|5503.4|5497.4|15
1623951610000|2021-06-17 17:40:10|5501.5|5495.5|5496.3|5490.3|5501.5|5495.5|5496.3|5490.3|47
1623951620000|2021-06-17 17:40:20|5496.7|5490.7|5495.3|5489.3|5497.9|5491.9|5495.2|5489.2|29
1623951630000|2021-06-17 17:40:30|5495.8|5489.8|5498.5|5492.5|5498.5|5492.5|5495.3|5489.3|12
1623951640000|2021-06-17 17:40:40|5498.6|5492.6|5495.8|5489.8|5499|5493|5495.8|5489.8|12
1623951650000|2021-06-17 17:40:50|5495.6|5489.6|5496.3|5490.3|5496.3|5490.3|5495.2|5489.2|20
1623951660000|2021-06-17 17:41:00|5496.2|5490.2|5496.8|5490.8|5496.8|5490.8|5495.6|5489.6|13
1623951670000|2021-06-17 17:41:10|5496.3|5490.3|5496.3|5490.3|5496.3|5490.3|5495.9|5489.9|4
1623951680000|2021-06-17 17:41:20|5496.2|5490.2|5496.8|5490.8|5497.7|5491.7|5496.2|5490.2|4
1623951690000|2021-06-17 17:41:30|5497.3|5491.3|5500.4|5494.4|5500.4|5494.4|5496.3|5490.3|8
1623951700000|2021-06-17 17:41:40|5500.8|5494.8|5500.9|5494.9|5501.3|5495.3|5499.9|5493.9|2
1623951710000|2021-06-17 17:41:50|5500.8|5494.8|5495.3|5489.3|5501.2|5495.2|5495.3|5489.3|6
1623951720000|2021-06-17 17:42:00|5494.8|5488.8|5493.4|5487.4|5495.8|5489.8|5493.4|5487.4|50
1623951730000|2021-06-17 17:42:10|5492.8|5486.8|5492.3|5486.3|5495.2|5489.2|5492.3|5486.3|13
1623951740000|2021-06-17 17:42:20|5492.4|5486.4|5495.3|5489.3|5495.7|5489.7|5492.4|5486.4|7
1623951750000|2021-06-17 17:42:30|5496.2|5490.2|5492|5486|5496.8|5490.8|5492|5486|21
1623951760000|2021-06-17 17:42:40|5492.8|5486.8|5490.3|5484.3|5492.8|5486.8|5490.3|5484.3|25
1623951770000|2021-06-17 17:42:50|5491.1|5485.1|5489.6|5483.6|5497.3|5491.3|5488.7|5482.7|17
1623951780000|2021-06-17 17:43:00|5489.2|5483.2|5490.6|5484.6|5491.6|5485.6|5488.8|5482.8|21
1623951790000|2021-06-17 17:43:10|5491|5485|5496.7|5490.7|5498.1|5492.1|5491|5485|14
1623951800000|2021-06-17 17:43:20|5496.3|5490.3|5496.2|5490.2|5498.1|5492.1|5495.8|5489.8|3
1623951810000|2021-06-17 17:43:30|5496|5490|5490.7|5484.7|5496|5490|5488.5|5482.5|36
1623951820000|2021-06-17 17:43:40|5490.3|5484.3|5491.3|5485.3|5491.3|5485.3|5489.8|5483.8|11
1623951830000|2021-06-17 17:43:50|5490.8|5484.8|5490.6|5484.6|5491.7|5485.7|5489.7|5483.7|6
1623951840000|2021-06-17 17:44:00|5490.2|5484.2|5491.1|5485.1|5491.2|5485.2|5490.2|5484.2|10
1623951850000|2021-06-17 17:44:10|5491.2|5485.2|5490.4|5484.4|5491.2|5485.2|5489.8|5483.8|9
1623951860000|2021-06-17 17:44:20|5490.8|5484.8|5492.4|5486.4|5492.4|5486.4|5490.8|5484.8|4
1623951870000|2021-06-17 17:44:30|5492.8|5486.8|5491.8|5485.8|5492.8|5486.8|5491|5485|5
1623951880000|2021-06-17 17:44:40|5491.4|5485.4|5493.6|5487.6|5493.6|5487.6|5491.3|5485.3|2
1623951890000|2021-06-17 17:44:50|5493.5|5487.5|5493.4|5487.4|5494|5488|5493.4|5487.4|5
1623951900000|2021-06-17 17:45:00|5494|5488|5493.5|5487.5|5494.6|5488.6|5493.5|5487.5|13
1623951910000|2021-06-17 17:45:10|5493.3|5487.3|5491.3|5485.3|5493.3|5487.3|5491.3|5485.3|47
1623951920000|2021-06-17 17:45:20|5491.2|5485.2|5491.7|5485.7|5492.5|5486.5|5491.2|5485.2|24
1623951930000|2021-06-17 17:45:30|5492.1|5486.1|5491.6|5485.6|5493|5487|5490.6|5484.6|55
1623951940000|2021-06-17 17:45:40|5491.7|5485.7|5496.2|5490.2|5496.2|5490.2|5490|5484|17
1623951950000|2021-06-17 17:45:50|5495.2|5489.2|5496.2|5490.2|5496.2|5490.2|5495|5489|7
1623951960000|2021-06-17 17:46:00|5496.1|5490.1|5494.5|5488.5|5496.1|5490.1|5492.8|5486.8|23
1623951970000|2021-06-17 17:46:10|5494.9|5488.9|5490.8|5484.8|5494.9|5488.9|5489.8|5483.8|25
1623951980000|2021-06-17 17:46:20|5491.5|5485.5|5491.3|5485.3|5492|5486|5490.9|5484.9|11
1623951990000|2021-06-17 17:46:30|5491.2|5485.2|5495.1|5489.1|5495.1|5489.1|5491.2|5485.2|11
1623952000000|2021-06-17 17:46:40|5495|5489|5495|5489|5497|5491|5494.4|5488.4|4
1623952010000|2021-06-17 17:46:50|5494.6|5488.6|5493.1|5487.1|5495|5489|5493.1|5487.1|0
1623952020000|2021-06-17 17:47:00|5492.6|5486.6|5490|5484|5493.1|5487.1|5490|5484|54
1623952030000|2021-06-17 17:47:10|5490.4|5484.4|5490.2|5484.2|5490.9|5484.9|5490.1|5484.1|13
1623952040000|2021-06-17 17:47:20|5490.6|5484.6|5489.6|5483.6|5491|5485|5489.6|5483.6|39
1623952050000|2021-06-17 17:47:30|5487.7|5472.7|5485.4|5470.4|5487.7|5472.7|5485.4|5470.4|75
1623952060000|2021-06-17 17:47:40|||||||||1
1623952080000|2021-06-17 17:48:00|5485.8|5470.8|5482|5476|5485.8|5478.4|5482|5470.8|6
1623952090000|2021-06-17 17:48:10|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|5479.7|5473.7|1
1623952100000|2021-06-17 17:48:20|5481|5466|5481|5466|5481|5466|5481|5466|50
1623952110000|2021-06-17 17:48:30|||||||||13
1623952120000|2021-06-17 17:48:40|||||||||1
1623952130000|2021-06-17 17:48:50|||||||||14
1623952140000|2021-06-17 17:49:00|5484.6|5469.6|5488.5|5473.5|5488.5|5473.5|5481.8|5466.8|12
1623952150000|2021-06-17 17:49:10|5484.6|5469.6|5484.6|5469.6|5484.6|5469.6|5483.4|5468.4|56
1623952160000|2021-06-17 17:49:20|5481.4|5466.4|5481|5466|5481.4|5471|5481|5466|2
1623952170000|2021-06-17 17:49:30|||||||||8
1623952180000|2021-06-17 17:49:40|||||||||5
1623952190000|2021-06-17 17:49:50|||||||||10
1623952200000|2021-06-17 17:50:00|||||||||9
1623952210000|2021-06-17 17:50:10|||||||||3
1623952230000|2021-06-17 17:50:30|5483.3|5468.3|5483.3|5468.3|5483.3|5468.3|5483.3|5468.3|19
1623952240000|2021-06-17 17:50:40|5479.6|5473.6|5483.2|5477.2|5483.2|5477.2|5479.6|5473.6|21
1623952250000|2021-06-17 17:50:50|||||||||3
1623952260000|2021-06-17 17:51:00|||||||||12
1623952270000|2021-06-17 17:51:10|||||||||4
1623952280000|2021-06-17 17:51:20|||||||||3
1623952290000|2021-06-17 17:51:30|||||||||1
1623952300000|2021-06-17 17:51:40|||||||||15
1623952320000|2021-06-17 17:52:00|||||||||1
1623952330000|2021-06-17 17:52:10|||||||||18
1623952340000|2021-06-17 17:52:20|||||||||23
1623952350000|2021-06-17 17:52:30|||||||||3
1623952360000|2021-06-17 17:52:40|||||||||10
1623952370000|2021-06-17 17:52:50|||||||||15
1623952380000|2021-06-17 17:53:00|||||||||20
1623952390000|2021-06-17 17:53:10|||||||||8
1623952400000|2021-06-17 17:53:20|||||||||3
1623952410000|2021-06-17 17:53:30|||||||||9
1623952420000|2021-06-17 17:53:40|||||||||25
1623952430000|2021-06-17 17:53:50|||||||||22
1623952440000|2021-06-17 17:54:00|||||||||8
1623952450000|2021-06-17 17:54:10|||||||||14
1623952460000|2021-06-17 17:54:20|||||||||22
1623952470000|2021-06-17 17:54:30|||||||||37
1623952480000|2021-06-17 17:54:40|||||||||40
1623952490000|2021-06-17 17:54:50|||||||||24
1623952500000|2021-06-17 17:55:00|||||||||1
1623952510000|2021-06-17 17:55:10|||||||||9
1623952520000|2021-06-17 17:55:20|||||||||12
1623952530000|2021-06-17 17:55:30|||||||||10
1623952540000|2021-06-17 17:55:40|||||||||5
1623952550000|2021-06-17 17:55:50|||||||||9
1623952560000|2021-06-17 17:56:00|||||||||6
1623952570000|2021-06-17 17:56:10|||||||||52
1623952580000|2021-06-17 17:56:20|||||||||66
1623952590000|2021-06-17 17:56:30|||||||||88
1623952600000|2021-06-17 17:56:40|||||||||93
1623952610000|2021-06-17 17:56:50|||||||||44
1623952620000|2021-06-17 17:57:00|||||||||37
1623952630000|2021-06-17 17:57:10|||||||||2
1623952640000|2021-06-17 17:57:20|||||||||9
1623952660000|2021-06-17 17:57:40|||||||||27
1623952670000|2021-06-17 17:57:50|||||||||31
1623952680000|2021-06-17 17:58:00|||||||||14
1623952690000|2021-06-17 17:58:10|||||||||7
1623952700000|2021-06-17 17:58:20|||||||||4
1623952710000|2021-06-17 17:58:30|||||||||33
1623952720000|2021-06-17 17:58:40|||||||||12
1623952730000|2021-06-17 17:58:50|||||||||8
1623952740000|2021-06-17 17:59:00|||||||||5
1623952750000|2021-06-17 17:59:10|||||||||3
1623952760000|2021-06-17 17:59:20|||||||||28
1623952770000|2021-06-17 17:59:30|||||||||7
1623952780000|2021-06-17 17:59:40|||||||||8
1623952790000|2021-06-17 17:59:50|||||||||6
1623952800000|2021-06-17 18:00:00|||||||||27
1623952810000|2021-06-17 18:00:10|||||||||5
1623952820000|2021-06-17 18:00:20|||||||||18
1623952830000|2021-06-17 18:00:30|||||||||4
1623952840000|2021-06-17 18:00:40|||||||||6
1623952860000|2021-06-17 18:01:00|||||||||2
1623952870000|2021-06-17 18:01:10|||||||||1
1623952880000|2021-06-17 18:01:20|||||||||4
1623952890000|2021-06-17 18:01:30|||||||||1
1623952900000|2021-06-17 18:01:40|||||||||1
1623952910000|2021-06-17 18:01:50|||||||||13
1623952920000|2021-06-17 18:02:00|||||||||5
1623952940000|2021-06-17 18:02:20|||||||||3
1623952950000|2021-06-17 18:02:30|||||||||1
1623952960000|2021-06-17 18:02:40|||||||||15
1623952970000|2021-06-17 18:02:50|||||||||1
1623952980000|2021-06-17 18:03:00|||||||||8
1623952990000|2021-06-17 18:03:10|||||||||2
1623953000000|2021-06-17 18:03:20|||||||||4
1623953010000|2021-06-17 18:03:30|||||||||7
1623953020000|2021-06-17 18:03:40|||||||||2
1623953030000|2021-06-17 18:03:50|||||||||20
1623953040000|2021-06-17 18:04:00|||||||||8
1623953050000|2021-06-17 18:04:10|||||||||13
1623953070000|2021-06-17 18:04:30|||||||||3
1623953080000|2021-06-17 18:04:40|||||||||5
1623953090000|2021-06-17 18:04:50|||||||||7
1623953100000|2021-06-17 18:05:00|||||||||12
1623953110000|2021-06-17 18:05:10|||||||||1
1623953120000|2021-06-17 18:05:20|||||||||2
1623953130000|2021-06-17 18:05:30|||||||||16
1623953140000|2021-06-17 18:05:40|||||||||17
1623953150000|2021-06-17 18:05:50|||||||||1
1623953160000|2021-06-17 18:06:00|||||||||5
1623953170000|2021-06-17 18:06:10|||||||||8
1623953180000|2021-06-17 18:06:20|||||||||4
1623953190000|2021-06-17 18:06:30|||||||||69
1623953200000|2021-06-17 18:06:40|||||||||20
1623953210000|2021-06-17 18:06:50|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|5483.1|5477.1|14
1623953220000|2021-06-17 18:07:00|||||||||1
1623953230000|2021-06-17 18:07:10|||||||||7
1623953240000|2021-06-17 18:07:20|||||||||2
1623953250000|2021-06-17 18:07:30|||||||||6
1623953260000|2021-06-17 18:07:40|||||||||1
1623953270000|2021-06-17 18:07:50|||||||||2
1623953280000|2021-06-17 18:08:00|||||||||13
1623953290000|2021-06-17 18:08:10|||||||||2
1623953300000|2021-06-17 18:08:20|||||||||1
1623953310000|2021-06-17 18:08:30|||||||||24
1623953320000|2021-06-17 18:08:40|||||||||26
1623953330000|2021-06-17 18:08:50|||||||||6
1623953340000|2021-06-17 18:09:00|||||||||29
1623953350000|2021-06-17 18:09:10|||||||||1
1623953360000|2021-06-17 18:09:20|||||||||5
1623953370000|2021-06-17 18:09:30|||||||||6
1623953380000|2021-06-17 18:09:40|||||||||2
1623953390000|2021-06-17 18:09:50|||||||||14
1623953400000|2021-06-17 18:10:00|||||||||2
1623953410000|2021-06-17 18:10:10|||||||||13
1623953420000|2021-06-17 18:10:20|||||||||12
1623953430000|2021-06-17 18:10:30|||||||||18
1623953440000|2021-06-17 18:10:40|||||||||11
1623953450000|2021-06-17 18:10:50|||||||||13
1623953460000|2021-06-17 18:11:00|||||||||1
1623953470000|2021-06-17 18:11:10|||||||||9
1623953480000|2021-06-17 18:11:20|||||||||6
1623953490000|2021-06-17 18:11:30|||||||||3
1623953500000|2021-06-17 18:11:40|||||||||8
1623953510000|2021-06-17 18:11:50|||||||||25
1623953520000|2021-06-17 18:12:00|||||||||9
1623953530000|2021-06-17 18:12:10|||||||||10
1623953540000|2021-06-17 18:12:20|||||||||35
1623953550000|2021-06-17 18:12:30|||||||||6
1623953560000|2021-06-17 18:12:40|||||||||59
1623953580000|2021-06-17 18:13:00|||||||||25
1623953600000|2021-06-17 18:13:20|||||||||2
1623953610000|2021-06-17 18:13:30|||||||||12
1623953620000|2021-06-17 18:13:40|||||||||9
1623953630000|2021-06-17 18:13:50|||||||||55
1623953640000|2021-06-17 18:14:00|||||||||56
1623953650000|2021-06-17 18:14:10|||||||||23
1623953660000|2021-06-17 18:14:20|||||||||23
1623953670000|2021-06-17 18:14:30|||||||||19
1623953680000|2021-06-17 18:14:40|||||||||39
1623953690000|2021-06-17 18:14:50|||||||||37
1623953700000|2021-06-17 18:15:00|||||||||29
1623953710000|2021-06-17 18:15:10|||||||||85
1623953720000|2021-06-17 18:15:20|||||||||17
1623953730000|2021-06-17 18:15:30|||||||||6
1623953740000|2021-06-17 18:15:40|||||||||11
1623953750000|2021-06-17 18:15:50|||||||||27
1623953760000|2021-06-17 18:16:00|||||||||29
1623953780000|2021-06-17 18:16:20|||||||||1
1623953790000|2021-06-17 18:16:30|||||||||14
1623953800000|2021-06-17 18:16:40|||||||||23
1623953810000|2021-06-17 18:16:50|||||||||8
1623953820000|2021-06-17 18:17:00|||||||||3
1623953840000|2021-06-17 18:17:20|||||||||3
1623953860000|2021-06-17 18:17:40|||||||||7
1623953870000|2021-06-17 18:17:50|||||||||9
1623953890000|2021-06-17 18:18:10|||||||||1
1623953910000|2021-06-17 18:18:30|||||||||37
1623953920000|2021-06-17 18:18:40|||||||||28
1623953930000|2021-06-17 18:18:50|||||||||10
1623953940000|2021-06-17 18:19:00|||||||||1
1623953960000|2021-06-17 18:19:20|5486.5|5471.5|5454.8|5439.8|5486.5|5471.5|5454.8|5439.8|1
1623953970000|2021-06-17 18:19:30|||||||||6
1623953980000|2021-06-17 18:19:40|||||||||4
1623953990000|2021-06-17 18:19:50|||||||||9
1623974400000|2021-06-18 00:00:00|5427.3|5421.3|5425|5419|5440.3|5434.3|5424.6|5417.9|109
1623974410000|2021-06-18 00:00:10|5426.5|5416.5|5441.2|5435.2|5446.6|5435.2|5411.9|5402|49
1623974420000|2021-06-18 00:00:20|5443.6|5433.6|5454.7|5448.7|5465.8|5459.8|5443.6|5432.3|108
1623974430000|2021-06-18 00:00:30|5453.9|5447.9|5471.5|5465.5|5480.6|5470.9|5453.9|5440.1|55
1623974440000|2021-06-18 00:00:40|5471|5465|5494|5488|5498.6|5488|5469.9|5463.9|45
1623974450000|2021-06-18 00:00:50|5494.2|5488.2|5501.1|5495.1|5501.2|5495.2|5492.8|5482.8|54
1623974460000|2021-06-18 00:01:00|5500.4|5494.4|5503.6|5497.6|5506|5500|5491.3|5485.3|100
1623974470000|2021-06-18 00:01:10|5504.4|5498.4|5499.6|5493.6|5511.9|5505.9|5499.6|5493.6|46
1623974480000|2021-06-18 00:01:20|5499.7|5493.7|5508.5|5502.5|5508.5|5502.5|5499.7|5493.7|22
1623974490000|2021-06-18 00:01:30|5508|5502|5488.3|5482.3|5508|5502|5488.3|5482.3|40
1623974500000|2021-06-18 00:01:40|5488|5482|5486.7|5480.7|5488.8|5482.8|5481.7|5475.7|22
1623974510000|2021-06-18 00:01:50|5485.1|5479.1|5476.1|5470.1|5485.1|5479.1|5474.7|5468.2|6
1623974520000|2021-06-18 00:02:00|5475.7|5469.7|5486|5480|5486.5|5480.5|5475.7|5469.7|18
1623974530000|2021-06-18 00:02:10|5486.5|5480.5|5482.9|5476.9|5487.4|5481.4|5482|5476|3
1623974540000|2021-06-18 00:02:20|5484.4|5478.4|5485.7|5479.7|5485.7|5479.7|5480.6|5474.6|22
1623974550000|2021-06-18 00:02:30|5485.8|5479.8|5487.6|5481.6|5487.6|5481.6|5484.5|5478.5|10
1623974560000|2021-06-18 00:02:40|5488.6|5482.6|5506.2|5500.2|5507.8|5501.8|5488.6|5482.6|23
1623974570000|2021-06-18 00:02:50|5505.8|5499.8|5510.7|5504.7|5513|5505.2|5505.8|5499.8|15
1623974580000|2021-06-18 00:03:00|5511.1|5505.1|5505.6|5499.6|5514.6|5506.6|5504.5|5498.5|18
1623974590000|2021-06-18 00:03:10|5506.7|5500.7|5513.2|5507.2|5515.2|5509.2|5506.3|5500.3|12
1623974600000|2021-06-18 00:03:20|5512|5506|5502.4|5496.4|5512|5506|5498.5|5492.5|15
1623974610000|2021-06-18 00:03:30|5502.8|5496.8|5499.5|5493.5|5502.9|5496.9|5498.6|5492.6|2
1623974620000|2021-06-18 00:03:40|5498.3|5492.3|5485.7|5479.7|5499.1|5492.3|5483.3|5477.3|11
1623974630000|2021-06-18 00:03:50|5485.3|5479.3|5481.3|5475.3|5485.3|5479.3|5479.9|5473.9|21
1623974640000|2021-06-18 00:04:00|5480.9|5474.9|5481.9|5475.9|5482.5|5476.5|5480.9|5474.9|4
1623974650000|2021-06-18 00:04:10|5482.4|5476.4|5488.4|5482.4|5488.4|5482.4|5482.4|5476.4|17
1623974660000|2021-06-18 00:04:20|5488.9|5482.9|5491.9|5485.9|5493.3|5487.3|5488.5|5482.5|8
1623974670000|2021-06-18 00:04:30|5492.3|5486.3|5499.2|5493.2|5502.4|5496.4|5492.3|5486.3|20
1623974680000|2021-06-18 00:04:40|5498.7|5492.7|5507.6|5501.6|5507.8|5501.8|5498.7|5492.7|19
1623974690000|2021-06-18 00:04:50|5507.9|5501.9|5505.2|5499.2|5508.5|5502.5|5504.7|5498.7|8
1623974700000|2021-06-18 00:05:00|5505.3|5499.3|5502.4|5496.4|5509.7|5503.5|5501.8|5494.7|21
1623974710000|2021-06-18 00:05:10|5503.2|5497.2|5508.3|5502.3|5508.3|5502.3|5503.2|5496.6|4
1623974720000|2021-06-18 00:05:20|5509.5|5503.5|5513.1|5507.1|5513.4|5507.4|5506.4|5500.4|51
1623974730000|2021-06-18 00:05:30|5513.6|5507.6|5518|5508|5518|5509.5|5513.6|5507.6|37
1623974740000|2021-06-18 00:05:40|5516.6|5510.6|5513.7|5507.7|5518.9|5512.9|5513.7|5507.7|11
1623974750000|2021-06-18 00:05:50|5514.1|5508.1|5517.2|5507.2|5517.3|5510.5|5511.6|5505.6|18
1623974760000|2021-06-18 00:06:00|5511.7|5505.7|5504.6|5494.6|5515.9|5506.3|5504.3|5494.3|44
1623974770000|2021-06-18 00:06:10|5501.9|5495.9|5511.2|5501.2|5511.8|5503.8|5501.9|5495.9|6
1623974780000|2021-06-18 00:06:20|5509.7|5503.7|5510.4|5504.4|5511.2|5504.4|5508.7|5501.1|3
1623974790000|2021-06-18 00:06:30|5510.8|5504.8|5513|5507|5513.1|5507.1|5508.3|5498.3|8
1623974800000|2021-06-18 00:06:40|5512.1|5506.1|5505|5499|5512.1|5506.1|5503.5|5497.5|16
1623974810000|2021-06-18 00:06:50|5504.7|5498.7|5516.4|5510.4|5519|5511.7|5504.4|5498.4|23
1623974820000|2021-06-18 00:07:00|5516|5510|5520.3|5514.3|5521.4|5514.7|5516|5510|8
1623974830000|2021-06-18 00:07:10|5520.6|5510.6|5513.1|5507.1|5521.4|5513.9|5513.1|5507.1|13
1623974840000|2021-06-18 00:07:20|5513|5507|5512.8|5506.8|5516.1|5510.1|5512.6|5506.6|12
1623974850000|2021-06-18 00:07:30|5512.4|5506.4|5518.1|5512.1|5518.1|5512.1|5512.4|5506.4|10
1623974860000|2021-06-18 00:07:40|5518.5|5512.5|5520.3|5514.3|5520.4|5514.4|5514.7|5508.7|15
1623974870000|2021-06-18 00:07:50|5521.1|5515.1|5520.3|5514.3|5522.6|5515.8|5518.4|5512.4|8
1623974880000|2021-06-18 00:08:00|5521.4|5515.4|5525|5519|5525|5519|5521.4|5515.4|10
1623974890000|2021-06-18 00:08:10|5525.4|5519.4|5533.2|5527.2|5533.2|5527.2|5525.1|5519.1|35
1623974900000|2021-06-18 00:08:20|5533.7|5527.7|5531.9|5525.9|5535.7|5529.7|5531.9|5525.9|7
1623974910000|2021-06-18 00:08:30|5535|5529|5534.9|5528.9|5536.3|5530.3|5532.9|5526.9|15
1623974920000|2021-06-18 00:08:40|5535.4|5529.4|5533.8|5527.8|5536|5530|5533.8|5527.8|4
1623974930000|2021-06-18 00:08:50|5533.3|5527.3|5539.9|5533.9|5539.9|5533.9|5532.8|5526.8|19
1623974940000|2021-06-18 00:09:00|5540|5534|5543.2|5537.2|5544.2|5538.2|5540|5534|31
1623974950000|2021-06-18 00:09:10|5544|5538|5537.6|5531.6|5545.1|5539.1|5534.3|5528.3|31
1623974960000|2021-06-18 00:09:20|5538.4|5528.4|5534.3|5528.3|5538.4|5530.1|5533|5526.2|12
1623974970000|2021-06-18 00:09:30|5534.8|5528.8|5533.8|5527.8|5537.6|5530.3|5533.5|5525.6|9
1623974980000|2021-06-18 00:09:40|5533.7|5527.7|5531.1|5525.1|5533.7|5527.7|5531.1|5525.1|5
1623974990000|2021-06-18 00:09:50|5530.2|5524.2|5535.4|5529.4|5535.4|5529.4|5530.2|5524.2|6
1623975000000|2021-06-18 00:10:00|5534.4|5528.4|5533.2|5527.2|5535.5|5529.5|5533|5527|6
1623975010000|2021-06-18 00:10:10|5533.1|5527.1|5529.4|5514.4|5533.1|5527.1|5525.2|5513.3|13
1623975020000|2021-06-18 00:10:20|5525.9|5515.9|5523.9|5517.9|5527.4|5519.3|5522.3|5515.9|2
1623975030000|2021-06-18 00:10:30|5524.9|5518.9|5525.1|5519.1|5525.7|5519.7|5524.5|5518.5|2
1623975040000|2021-06-18 00:10:40|5528.7|5518.7|5529.9|5523.9|5531.3|5524.4|5528.3|5515.9|12
1623975050000|2021-06-18 00:10:50|5529.6|5523.6|5532.6|5526.6|5533.8|5526.6|5528.7|5522.2|8
1623975060000|2021-06-18 00:11:00|5533|5527|5532|5526|5536.5|5528|5531.6|5525.2|5
1623975070000|2021-06-18 00:11:10|5533.9|5527.9|5533|5527|5536.2|5530.2|5533|5527|3
1623975080000|2021-06-18 00:11:20|5536|5526|5535.7|5529.7|5539.6|5531.5|5533.9|5526|5
1623975090000|2021-06-18 00:11:30|5535.6|5529.6|5540.1|5534.1|5540.1|5534.1|5535.6|5529.6|5
1623975100000|2021-06-18 00:11:40|5540|5534|5541.6|5535.6|5541.7|5535.7|5540|5534|6
1623975110000|2021-06-18 00:11:50|5541.2|5535.2|5537.4|5531.4|5541.2|5535.2|5536.9|5528.4|1
1623975120000|2021-06-18 00:12:00|5537.3|5531.3|5536.2|5530.2|5537.3|5531.3|5536.2|5530.2|3
1623975130000|2021-06-18 00:12:10|5535.4|5529.4|5534.9|5528.9|5536.2|5530.2|5534.9|5528.9|0
1623975140000|2021-06-18 00:12:20|5534.7|5528.7|5531.2|5525.2|5534.7|5528.7|5529.7|5523.7|0
1623975150000|2021-06-18 00:12:30|5531.1|5525.1|5529.8|5523.8|5531.1|5525.1|5529.8|5523.8|0
1623975160000|2021-06-18 00:12:40|5531.5|5521.5|5530.7|5524.7|5531.8|5524.7|5529.3|5521.1|10
1623975170000|2021-06-18 00:12:50|5530.6|5524.6|5530.9|5524.9|5531|5525|5529.8|5523.8|5
1623975180000|2021-06-18 00:13:00|5531|5525|5535.2|5529.2|5535.2|5529.2|5531|5525|3
1623975190000|2021-06-18 00:13:10|5534.3|5528.3|5536.4|5530.4|5536.8|5530.8|5534.3|5528.3|6
1623975200000|2021-06-18 00:13:20|5536.3|5530.3|5535.8|5529.8|5536.4|5530.4|5535.8|5529.8|1
1623975210000|2021-06-18 00:13:30|5535.9|5529.9|5536.2|5530.2|5536.2|5530.2|5535.9|5529.9|0
1623975220000|2021-06-18 00:13:40|5536.6|5530.6|5536.6|5530.6|5537.1|5531.1|5536.6|5530.6|0
1623975230000|2021-06-18 00:13:50|5536.7|5530.7|5537.3|5531.3|5537.7|5531.7|5536.7|5530.7|4
1623975240000|2021-06-18 00:14:00|5537.4|5531.4|5531.3|5525.3|5537.4|5531.4|5531.3|5525.3|2
1623975250000|2021-06-18 00:14:10|5530.7|5524.7|5533.3|5523.3|5533.7|5525.1|5529.7|5523.2|2
1623975260000|2021-06-18 00:14:20|5533.7|5523.7|5533.3|5523.3|5533.7|5523.8|5529.8|5522.8|0
1623975270000|2021-06-18 00:14:30|5533.7|5523.7|5532.9|5522.9|5534.3|5528.3|5531.9|5522.9|1
1623975280000|2021-06-18 00:14:40|5533.3|5523.3|5531.3|5525.3|5533.3|5525.3|5530.9|5522.8|3
1623975290000|2021-06-18 00:14:50|5531.4|5525.4|5529.8|5523.8|5532.8|5525.4|5529.8|5522|3
1623975300000|2021-06-18 00:15:00|5529.2|5523.2|5528|5518|5530.7|5524.3|5524.1|5514.9|10
1623975310000|2021-06-18 00:15:10|5526.2|5520.2|5523|5517|5528.4|5520.2|5523|5517|10
1623975320000|2021-06-18 00:15:20|5523.4|5517.4|5524.7|5518.7|5525.9|5519.9|5523.4|5517.4|5
1623975330000|2021-06-18 00:15:30|5525.5|5519.5|5525.1|5519.1|5525.9|5519.9|5524.7|5518.7|0
1623975340000|2021-06-18 00:15:40|5523.2|5517.2|5513.3|5507.3|5526.9|5519.5|5513.2|5507.2|13
1623975350000|2021-06-18 00:15:50|5514.1|5508.1|5514.3|5508.3|5515.7|5509.7|5513.2|5507.2|5
1623975360000|2021-06-18 00:16:00|5514.1|5508.1|5512.4|5506.4|5514.4|5508.4|5512.4|5506.4|7
1623975370000|2021-06-18 00:16:10|5511.9|5505.9|5511.2|5505.2|5512.5|5506.5|5511.2|5505.2|5
1623975380000|2021-06-18 00:16:20|5516.9|5510.9|5515.7|5509.7|5516.9|5510.9|5513.2|5507.2|11
1623975390000|2021-06-18 00:16:30|5505.3|5499.3|5505.2|5499.2|5507.8|5501.8|5504|5498|17
1623975400000|2021-06-18 00:16:40|5505.6|5499.6|5501.6|5495.6|5506.2|5500.2|5501.6|5495.6|4
1623975410000|2021-06-18 00:16:50|5501.5|5495.5|5491.9|5485.9|5502|5496|5491.9|5482.7|25
1623975420000|2021-06-18 00:17:00|5491.6|5485.6|5486.8|5480.8|5491.6|5485.6|5486.7|5480.7|5
1623975430000|2021-06-18 00:17:10|5487.2|5481.2|5485.6|5479.6|5487.2|5481.2|5485|5479|4
1623975440000|2021-06-18 00:17:20|5485.2|5479.2|5488.3|5482.3|5488.3|5482.3|5485.2|5479.2|9
1623975450000|2021-06-18 00:17:30|5487.9|5481.9|5488.5|5482.5|5488.5|5482.5|5486.7|5480.7|12
1623975460000|2021-06-18 00:17:40|5491.9|5485.9|5493.6|5487.6|5495.8|5489.2|5491.5|5485.5|5
1623975470000|2021-06-18 00:17:50|5493.3|5487.3|5481.7|5475.7|5496.4|5490.4|5481.7|5475.7|5
1623975480000|2021-06-18 00:18:00|5480.6|5474.6|5484.8|5478.8|5485.8|5479.6|5478.9|5472.9|28
1623975490000|2021-06-18 00:18:10|5484.7|5478.7|5484.2|5478.2|5485.3|5479.3|5482.4|5476.4|0
1623975500000|2021-06-18 00:18:20|5484.1|5478.1|5486.6|5480.6|5486.6|5480.6|5483|5477|1
1623975510000|2021-06-18 00:18:30|5487.1|5481.1|5489.4|5483.4|5490.4|5484.4|5487.1|5481.1|4
1623975520000|2021-06-18 00:18:40|5489.3|5483.3|5485.3|5479.3|5490.3|5484.3|5485.3|5479.3|4
1623975530000|2021-06-18 00:18:50|5485.8|5479.8|5486.6|5480.6|5486.6|5480.6|5485.3|5479.3|0
1623975540000|2021-06-18 00:19:00|5486.2|5480.2|5472.9|5466.9|5486.8|5480.8|5472.9|5466.9|15
1623975550000|2021-06-18 00:19:10|5474.6|5468.6|5469.1|5463.1|5474.9|5468.9|5468.1|5462.1|15
1623975560000|2021-06-18 00:19:20|5469.2|5463.2|5469.1|5463.1|5471.2|5465.2|5469|5463|5
1623975570000|2021-06-18 00:19:30|5469.5|5463.5|5469|5463|5470|5464|5469|5463|2
1623975580000|2021-06-18 00:19:40|5468.5|5462.5|5472.3|5466.3|5472.3|5466.3|5468.5|5462.5|2
1623975590000|2021-06-18 00:19:50|5472.5|5466.5|5476.5|5470.5|5477|5471|5472.5|5466.5|4
1623975600000|2021-06-18 00:20:00|5476|5470|5474.7|5468.7|5476|5470|5474.6|5468.6|2
1623975610000|2021-06-18 00:20:10|5475.2|5469.2|5475.7|5469.7|5475.7|5469.7|5475.2|5469.2|1
1623975620000|2021-06-18 00:20:20|5476.2|5470.2|5474.2|5468.2|5476.5|5470.5|5474.2|5468.2|1
1623975630000|2021-06-18 00:20:30|5474.3|5468.3|5473.7|5467.7|5479.5|5470.7|5473.7|5467.7|1
1623975640000|2021-06-18 00:20:40|5473.8|5467.8|5477.1|5471.1|5477.1|5471.1|5473.8|5467.8|2
1623975650000|2021-06-18 00:20:50|5477.4|5471.4|5480.6|5474.6|5481|5475|5477.4|5471.4|3
1623975660000|2021-06-18 00:21:00|5480.5|5474.5|5475.5|5469.5|5481.1|5475.1|5475.5|5469.5|12
1623975670000|2021-06-18 00:21:10|5475.6|5469.6|5474.5|5468.5|5475.6|5469.6|5471.8|5465.8|7
1623975680000|2021-06-18 00:21:20|5474.1|5468.1|5470.5|5464.5|5474.1|5468.1|5470.5|5464.5|15
1623975690000|2021-06-18 00:21:30|5472.6|5462.6|5466.8|5460.8|5472.6|5464.2|5465.4|5459.4|18
1623975700000|2021-06-18 00:21:40|5464.4|5458.4|5462.2|5456.2|5464.4|5458.4|5461.9|5455.9|11
1623975710000|2021-06-18 00:21:50|5461.4|5455.4|5462.5|5456.5|5462.5|5456.5|5460.6|5454.6|8
1623975720000|2021-06-18 00:22:00|5461.5|5455.5|5461|5455|5461.5|5455.5|5460.2|5454.2|8
1623975730000|2021-06-18 00:22:10|5460.6|5454.6|5461|5455|5461.2|5455.2|5460.5|5454.5|7
1623975740000|2021-06-18 00:22:20|5461.1|5455.1|5461.4|5455.4|5461.6|5455.6|5460.8|5454.8|2
1623975750000|2021-06-18 00:22:30|5461.8|5455.8|5465|5459|5465.7|5459.7|5461.8|5455.8|5
1623975760000|2021-06-18 00:22:40|5468.4|5458.4|5467.5|5461.5|5469.2|5461.7|5466.3|5458.4|3
1623975770000|2021-06-18 00:22:50|5467.9|5461.9|5469.5|5463.5|5469.5|5463.5|5467.9|5461.9|0
1623975780000|2021-06-18 00:23:00|5469.4|5463.4|5478.6|5468.6|5479|5469|5469.4|5462.2|3
1623975790000|2021-06-18 00:23:10|5478.2|5468.2|5478.4|5472.4|5478.9|5472.9|5476.7|5467.8|13
1623975800000|2021-06-18 00:23:20|5477.9|5471.9|5483.9|5477.9|5485.4|5479.4|5477.9|5471.9|13
1623975810000|2021-06-18 00:23:30|5483.5|5477.5|5482.5|5476.5|5484.8|5477.9|5482.5|5474.8|15
1623975820000|2021-06-18 00:23:40|5484|5478|5483.3|5477.3|5484.5|5478.5|5482.4|5476.4|3
1623975830000|2021-06-18 00:23:50|5482.9|5476.9|5482.4|5476.4|5482.9|5476.9|5479.2|5473.2|0
1623975840000|2021-06-18 00:24:00|5482|5476|5484.5|5478.5|5484.5|5478.5|5481.2|5475.2|2
1623975850000|2021-06-18 00:24:10|5484.4|5478.4|5485.4|5479.4|5485.4|5479.4|5484|5478|1
1623975860000|2021-06-18 00:24:20|5484.9|5478.9|5484.9|5478.9|5485.9|5479.9|5484.9|5478.9|3
1623975870000|2021-06-18 00:24:30|5482|5476|5482|5476|5482|5476|5482|5476|2
1623975880000|2021-06-18 00:24:40|5481|5475|5480.5|5474.5|5481.5|5475.5|5480.5|5474.5|1
1623975890000|2021-06-18 00:24:50|5481|5475|5481|5475|5481|5475|5481|5475|0
1623975900000|2021-06-18 00:25:00|5480.8|5474.8|5481.5|5475.5|5481.5|5475.5|5480.8|5474.8|1
1623975910000|2021-06-18 00:25:10|5482|5476|5482|5476|5482|5476|5482|5476|1
1623975920000|2021-06-18 00:25:20|5481.6|5475.6|5481.7|5475.7|5481.7|5475.7|5481.6|5475.6|1
1623975930000|2021-06-18 00:25:30|5481.8|5475.8|5480.5|5474.5|5482.2|5476.2|5480|5474|2
1623975940000|2021-06-18 00:25:40|5480.6|5474.6|5481|5475|5481.8|5475.8|5480.6|5474.6|3
1623975950000|2021-06-18 00:25:50|||||||||1
1623975960000|2021-06-18 00:26:00|5480.8|5474.8|5479.8|5473.8|5480.8|5474.8|5479.8|5473.8|1
1623975970000|2021-06-18 00:26:10|5479.9|5473.9|5476.2|5470.2|5481.3|5475.3|5476|5470|13
1623975980000|2021-06-18 00:26:20|5472.1|5466.1|5474.3|5464.3|5474.7|5466.2|5471.5|5464.3|23
1623975990000|2021-06-18 00:26:30|5473.9|5463.9|5473.3|5467.3|5474.7|5467.3|5472.5|5463.9|0
1623976000000|2021-06-18 00:26:40|||||||||5
1623976010000|2021-06-18 00:26:50|5472.9|5466.9|5472.4|5466.4|5472.9|5466.9|5471.4|5465.4|2
1623976020000|2021-06-18 00:27:00|5471.4|5465.4|5473.5|5467.5|5473.8|5467.8|5469.8|5463.8|9
1623976030000|2021-06-18 00:27:10|5473.4|5467.4|5473|5467|5473.4|5467.4|5473|5467|5
1623976040000|2021-06-18 00:27:20|5473.5|5467.5|5472|5466|5473.5|5467.5|5471.6|5465.6|3
1623976050000|2021-06-18 00:27:30|5471|5465|5471.9|5465.9|5471.9|5465.9|5471|5465|1
1623976060000|2021-06-18 00:27:40|5471|5465|5471|5465|5471.5|5465.5|5471|5465|0
1623976070000|2021-06-18 00:27:50|5473.8|5467.8|5472.9|5466.9|5473.8|5467.8|5472.4|5466.4|3
1623976080000|2021-06-18 00:28:00|5473|5467|5474.5|5468.5|5474.5|5468.5|5473|5467|1
1623976100000|2021-06-18 00:28:20|5475.7|5469.7|5478.6|5472.6|5478.6|5472.6|5475.7|5469.7|11
1623976110000|2021-06-18 00:28:30|5479|5473|5479|5473|5479.5|5473.5|5478.6|5472.6|2
1623976120000|2021-06-18 00:28:40|5480|5474|5482.1|5476.1|5482.4|5476.4|5480|5474|56
1623976130000|2021-06-18 00:28:50|5482.6|5476.6|5482.4|5476.4|5482.6|5476.6|5482.4|5476.4|1
1623976140000|2021-06-18 00:29:00|5481.6|5475.6|5482.5|5476.5|5482.6|5476.6|5481.6|5475.6|1
1623976150000|2021-06-18 00:29:10|5482.7|5476.7|5481.1|5475.1|5484.5|5478.5|5481.1|5475.1|3
1623976160000|2021-06-18 00:29:20|5482.2|5476.2|5482.1|5476.1|5482.4|5476.4|5481.6|5475.6|2
1623976170000|2021-06-18 00:29:30|5481.7|5475.7|5482.6|5476.6|5482.6|5476.6|5481.7|5475.7|1
1623976180000|2021-06-18 00:29:40|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|5482.7|5476.7|1
1623976190000|2021-06-18 00:29:50|5482.6|5476.6|5482.5|5476.5|5482.6|5476.6|5482.5|5476.5|4
1623976200000|2021-06-18 00:30:00|5480.6|5474.6|5481.6|5475.6|5481.6|5475.6|5480.6|5474.6|3
1623976210000|2021-06-18 00:30:10|5481.7|5475.7|5483.2|5477.2|5483.7|5477.7|5481.7|5475.7|10
1623976220000|2021-06-18 00:30:20|5482.8|5476.8|5484.5|5478.5|5484.5|5478.5|5482.8|5476.8|3
1623976230000|2021-06-18 00:30:30|5484.9|5478.9|5489.3|5483.3|5489.3|5483.3|5484.9|5478.9|2
1623976240000|2021-06-18 00:30:40|5489.4|5483.4|5492.3|5486.3|5492.3|5486.3|5489.4|5483.4|4
1623976250000|2021-06-18 00:30:50|5492.8|5486.8|5493.8|5487.8|5496.7|5490.7|5492.5|5486.5|6
1623976260000|2021-06-18 00:31:00|5492.2|5486.2|5486.5|5480.5|5492.3|5486.3|5486.4|5480.4|5
1623976270000|2021-06-18 00:31:10|5484.9|5478.9|5486.5|5480.5|5486.5|5480.5|5484.9|5478.9|4
1623976280000|2021-06-18 00:31:20|5486.6|5480.6|5488.5|5482.5|5488.9|5482.9|5486.6|5480.6|10
1623976290000|2021-06-18 00:31:30|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|5489.4|5483.4|0
1623976300000|2021-06-18 00:31:40|5489|5483|5489.1|5483.1|5489.5|5483.5|5489|5483|0
1623976310000|2021-06-18 00:31:50|5489|5483|5488.6|5482.6|5489.4|5483.4|5488.6|5482.6|1
1623976320000|2021-06-18 00:32:00|5488.1|5482.1|5484|5478|5488.1|5482.1|5483.7|5477.7|10
1623976330000|2021-06-18 00:32:10|5483.2|5477.2|5489.1|5483.1|5489.1|5483.1|5483.2|5477.2|6
1623976340000|2021-06-18 00:32:20|||||||||1
1623976350000|2021-06-18 00:32:30|5489.5|5483.5|5492.6|5486.6|5492.6|5486.6|5489.5|5483.5|0
1623976360000|2021-06-18 00:32:40|5493.7|5487.7|5493|5487|5493.7|5487.7|5493|5487|8
1623976370000|2021-06-18 00:32:50|5492.5|5486.5|5492.1|5486.1|5492.5|5486.5|5492.1|5486.1|3
1623976380000|2021-06-18 00:33:00|5490.4|5484.4|5491.7|5485.7|5492.1|5486.1|5490|5484|4
1623976390000|2021-06-18 00:33:10|5491.6|5485.6|5491|5485|5491.6|5485.6|5490.5|5484.5|3
1623976400000|2021-06-18 00:33:20|5489|5483|5488.2|5482.2|5489|5483|5488.2|5482.2|10
1623976410000|2021-06-18 00:33:30|5487.7|5481.7|5487.2|5481.2|5487.7|5481.7|5487.2|5481.2|12
1623976420000|2021-06-18 00:33:40|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|10
1623976430000|2021-06-18 00:33:50|5487.6|5481.6|5487.7|5481.7|5487.7|5481.7|5487.5|5481.5|5
1623976440000|2021-06-18 00:34:00|5488.2|5482.2|5486.6|5480.6|5488.2|5482.2|5486.6|5480.6|9
1623976450000|2021-06-18 00:34:10|5486|5480|5487|5481|5487|5481|5486|5480|0
1623976460000|2021-06-18 00:34:20|5487.1|5481.1|5487.7|5481.7|5487.7|5481.7|5487.1|5481.1|0
1623976480000|2021-06-18 00:34:40|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|5487.2|5481.2|1
1623976490000|2021-06-18 00:34:50|5487.1|5481.1|5487.1|5481.1|5487.7|5481.7|5487|5481|1
1623976500000|2021-06-18 00:35:00|5487|5481|5486.7|5480.7|5487.1|5481.1|5486.1|5480.1|7
1623976510000|2021-06-18 00:35:10|5484.7|5478.7|5485.2|5479.2|5485.2|5479.2|5484.7|5478.7|12
1623976520000|2021-06-18 00:35:20|5484.7|5478.7|5482.6|5476.6|5484.7|5478.7|5482.6|5476.6|2
1623976530000|2021-06-18 00:35:30|5482.5|5476.5|5483.1|5477.1|5483.1|5477.1|5482.5|5476.5|0
1623976540000|2021-06-18 00:35:40|5482.6|5476.6|5483.1|5477.1|5483.1|5477.1|5482.6|5476.6|0
1623976550000|2021-06-18 00:35:50|5482.1|5476.1|5482.2|5476.2|5483.7|5477.7|5482.1|5476.1|6
1623976560000|2021-06-18 00:36:00|5482.1|5476.1|5483|5477|5483.5|5477.5|5482.1|5476.1|0
1623976570000|2021-06-18 00:36:10|5482.6|5476.6|5469.6|5463.6|5482.6|5476.6|5469.6|5463.6|9
1623976580000|2021-06-18 00:36:20|5472.1|5466.1|5472.5|5466.5|5472.5|5466.5|5472.1|5466.1|4
1623976590000|2021-06-18 00:36:30|5472.1|5466.1|5473.5|5467.5|5473.5|5467.5|5472.1|5466.1|0
1623976600000|2021-06-18 00:36:40|5473.9|5467.9|5472.2|5466.2|5474.5|5468.5|5472.2|5466.2|0
1623976610000|2021-06-18 00:36:50|5472.1|5466.1|5471.6|5465.6|5472.1|5466.1|5471.6|5465.6|1
1623976620000|2021-06-18 00:37:00|5471.7|5465.7|5472.7|5466.7|5472.7|5466.7|5471.7|5465.7|1
1623976640000|2021-06-18 00:37:20|5473|5467|5473.4|5467.4|5473.4|5467.4|5473|5467|2
1623976650000|2021-06-18 00:37:30|5473.3|5467.3|5472.2|5466.2|5473.3|5467.3|5472.2|5466.2|0
1623976660000|2021-06-18 00:37:40|5472.1|5466.1|5471.3|5465.3|5472.1|5466.1|5471.2|5465.2|0
1623976670000|2021-06-18 00:37:50|5472.3|5466.3|5472.9|5466.9|5472.9|5466.9|5472.3|5466.3|5
1623976680000|2021-06-18 00:38:00|5474|5468|5476.4|5470.4|5476.4|5470.4|5473|5467|8
1623976690000|2021-06-18 00:38:10|5476.5|5470.5|5478.4|5472.4|5478.4|5472.4|5476.5|5470.5|2
1623976700000|2021-06-18 00:38:20|5478|5472|5477.6|5471.6|5478.6|5472.6|5477.6|5471.6|5
1623976710000|2021-06-18 00:38:30|5478.1|5472.1|5478.6|5472.6|5478.6|5472.6|5478.1|5472.1|2
1623976730000|2021-06-18 00:38:50|5478.5|5472.5|5478.1|5472.1|5478.5|5472.5|5478.1|5472.1|0
1623976750000|2021-06-18 00:39:10|5475.5|5469.5|5475.5|5469.5|5475.5|5469.5|5475.5|5469.5|8
1623976780000|2021-06-18 00:39:40|5476.1|5470.1|5477|5471|5477|5471|5476.1|5470.1|2
1623976800000|2021-06-18 00:40:00|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|5476.8|5470.8|4
1623976810000|2021-06-18 00:40:10|5477.2|5471.2|5477.6|5471.6|5477.6|5471.6|5476.9|5470.9|1
1623976820000|2021-06-18 00:40:20|5478|5472|5477.6|5471.6|5478|5472|5477.6|5471.6|0
1623976830000|2021-06-18 00:40:30|5478.8|5472.8|5478.1|5472.1|5478.8|5472.8|5478.1|5472.1|1
1623976840000|2021-06-18 00:40:40|5478.5|5472.5|5478.5|5472.5|5478.5|5472.5|5478.5|5472.5|1
1623976850000|2021-06-18 00:40:50|5478.1|5472.1|5479.1|5473.1|5480.1|5474.1|5478.1|5472.1|3
1623976880000|2021-06-18 00:41:20|5479|5473|5478.5|5472.5|5479|5473|5478.1|5472.1|0
1623976890000|2021-06-18 00:41:30|5478.1|5472.1|5478.1|5472.1|5478.5|5472.5|5478.1|5472.1|0
1623976900000|2021-06-18 00:41:40|5478.6|5472.6|5478.6|5472.6|5478.6|5472.6|5478.6|5472.6|0
1623976910000|2021-06-18 00:41:50|5478.7|5472.7|5479.1|5473.1|5479.1|5473.1|5478.7|5472.7|2
1623976920000|2021-06-18 00:42:00|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|5479.2|5473.2|0
1623976930000|2021-06-18 00:42:10|5479.7|5473.7|5482.7|5476.7|5482.7|5476.7|5479.7|5473.7|5
1623976940000|2021-06-18 00:42:20|5483.1|5477.1|5483.6|5477.6|5483.6|5477.6|5483.1|5477.1|3
1623976960000|2021-06-18 00:42:40|5488.6|5482.6|5488|5482|5488.6|5482.6|5488|5482|3
1623976970000|2021-06-18 00:42:50|5487.9|5481.9|5487.5|5481.5|5487.9|5481.9|5487.5|5481.5|0
1623976980000|2021-06-18 00:43:00|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|5487.4|5481.4|0
1623977000000|2021-06-18 00:43:20|5487.6|5481.6|5488.6|5482.6|5488.6|5482.6|5487.6|5481.6|2
1623977010000|2021-06-18 00:43:30|5488.7|5482.7|5489.9|5483.9|5490.8|5484.8|5488.7|5482.7|1
1623977020000|2021-06-18 00:43:40|5490|5484|5490|5484|5490|5484|5490|5484|0
1623977040000|2021-06-18 00:44:00|5490.5|5484.5|5489.4|5483.4|5490.5|5484.5|5489.4|5483.4|0
1623977050000|2021-06-18 00:44:10|5489|5483|5490.4|5484.4|5490.5|5484.5|5489|5483|0
1623977070000|2021-06-18 00:44:30|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|0
1623977080000|2021-06-18 00:44:40|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|5490.9|5484.9|0
1623977090000|2021-06-18 00:44:50|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|5490.8|5484.8|1
1623977100000|2021-06-18 00:45:00|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|5490.4|5484.4|0
1623977110000|2021-06-18 00:45:10|5490.9|5484.9|5493.8|5487.8|5493.8|5487.8|5490.9|5484.9|2
1623977120000|2021-06-18 00:45:20|5493.9|5487.9|5493.4|5487.4|5494.7|5488.7|5493.4|5487.4|2
1623977130000|2021-06-18 00:45:30|5493.3|5487.3|5494.3|5488.3|5494.3|5488.3|5493.3|5487.3|5
1623977140000|2021-06-18 00:45:40|5493.3|5487.3|5493.4|5487.4|5493.4|5487.4|5493.3|5487.3|1
1623977150000|2021-06-18 00:45:50|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|2
1623977160000|2021-06-18 00:46:00|5495.4|5489.4|5496.6|5490.6|5496.6|5490.6|5495.4|5489.4|2
1623977170000|2021-06-18 00:46:10|5496.7|5490.7|5497.5|5491.5|5497.5|5491.5|5496.7|5490.7|2
1623977180000|2021-06-18 00:46:20|5494.7|5488.7|5495|5489|5495|5489|5494.7|5488.7|11
1623977190000|2021-06-18 00:46:30|5494.9|5488.9|5493.6|5487.6|5494.9|5488.9|5493.1|5487.1|8
1623977200000|2021-06-18 00:46:40|5494|5488|5494|5488|5494|5488|5494|5488|0
1623977210000|2021-06-18 00:46:50|5493.4|5487.4|5491.8|5485.8|5493.4|5487.4|5491.7|5485.7|5
1623977220000|2021-06-18 00:47:00|5491.9|5485.9|5492.4|5486.4|5492.4|5486.4|5491.9|5485.9|0
1623977230000|2021-06-18 00:47:10|5492|5486|5492.5|5486.5|5492.5|5486.5|5492|5486|0
1623977250000|2021-06-18 00:47:30|5492|5486|5488.1|5482.1|5492|5486|5488.1|5482.1|2
1623977260000|2021-06-18 00:47:40|5487|5481|5488.1|5482.1|5488.1|5482.1|5487|5481|2
1623977280000|2021-06-18 00:48:00|5488.5|5482.5|5490|5484|5490|5484|5488.5|5482.5|1
1623977290000|2021-06-18 00:48:10|5490.4|5484.4|5491.5|5485.5|5492|5486|5490.4|5484.4|2
1623977300000|2021-06-18 00:48:20|5491.4|5485.4|5487.5|5481.5|5491.4|5485.4|5487.5|5481.5|4
1623977310000|2021-06-18 00:48:30|5484|5478|5484.5|5478.5|5484.5|5478.5|5483.5|5477.5|5
1623977320000|2021-06-18 00:48:40|5483.5|5477.5|5485.5|5479.5|5485.5|5479.5|5483.5|5477.5|1
1623977330000|2021-06-18 00:48:50|5485.4|5479.4|5484.5|5478.5|5485.4|5479.4|5484.1|5478.1|1
1623977340000|2021-06-18 00:49:00|5484.7|5478.7|5483.5|5477.5|5484.7|5478.7|5483|5477|3
1623977350000|2021-06-18 00:49:10|5483.4|5477.4|5484.5|5478.5|5484.5|5478.5|5483|5477|5
1623977360000|2021-06-18 00:49:20|5485|5479|5485.5|5479.5|5486|5480|5485|5479|1
1623977370000|2021-06-18 00:49:30|5485|5479|5485.1|5479.1|5485.1|5479.1|5484.5|5478.5|0
1623977380000|2021-06-18 00:49:40|5485|5479|5485|5479|5485|5479|5485|5479|0
1623977390000|2021-06-18 00:49:50|5486|5480|5486|5480|5486|5480|5486|5480|1
1623977410000|2021-06-18 00:50:10|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|5487.1|5481.1|1
1623977430000|2021-06-18 00:50:30|5487.5|5481.5|5487.5|5481.5|5487.5|5481.5|5487.5|5481.5|0
1623977460000|2021-06-18 00:51:00|5488|5482|5488|5482|5488|5482|5488|5482|1
1623977480000|2021-06-18 00:51:20|5487.8|5481.8|5486|5480|5487.8|5481.8|5486|5480|1
1623977490000|2021-06-18 00:51:30|5486.1|5480.1|5486|5480|5486.1|5480.1|5486|5480|0
1623977500000|2021-06-18 00:51:40|5486.1|5480.1|5486.6|5480.6|5486.6|5480.6|5486.1|5480.1|8
1623977510000|2021-06-18 00:51:50|5487.5|5481.5|5488.7|5482.7|5488.7|5482.7|5487.5|5481.5|2
1623977520000|2021-06-18 00:52:00|5488.6|5482.6|5489.6|5483.6|5491.7|5483.6|5488.6|5481.7|0
1623977530000|2021-06-18 00:52:10|5489.2|5483.2|5488.6|5482.6|5489.6|5483.6|5488.6|5482.6|1
1623977540000|2021-06-18 00:52:20|5488.7|5482.7|5489.4|5483.4|5489.4|5483.4|5488.7|5482.7|0
1623977550000|2021-06-18 00:52:30|5488.6|5482.6|5488.7|5482.7|5488.7|5482.7|5488.6|5482.6|0
1623977560000|2021-06-18 00:52:40|5489.1|5483.1|5485.6|5479.6|5489.1|5483.1|5485.6|5479.6|2
1623977570000|2021-06-18 00:52:50|5485.2|5479.2|5485.6|5479.6|5485.6|5479.6|5484.1|5478.1|1
1623977610000|2021-06-18 00:53:30|5487.6|5481.6|5486.6|5480.6|5487.6|5481.6|5486.6|5480.6|1
1623977630000|2021-06-18 00:53:50|5486.1|5480.1|5484.7|5478.7|5486.1|5480.1|5484.7|5478.7|0
1623977680000|2021-06-18 00:54:40|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|0
1623977700000|2021-06-18 00:55:00|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|5484.1|5478.1|0
1623977710000|2021-06-18 00:55:10|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|5484.5|5478.5|0
1623977720000|2021-06-18 00:55:20|5485|5479|5484.6|5478.6|5486.2|5480.2|5483.7|5477.7|3
1623977730000|2021-06-18 00:55:30|5484.1|5478.1|5485|5479|5485|5479|5484.1|5478.1|3
1623977740000|2021-06-18 00:55:40|5484.2|5478.2|5481|5475|5485.1|5479.1|5481|5475|8
1623977750000|2021-06-18 00:55:50|5481.5|5475.5|5481.5|5475.5|5481.5|5475.5|5481.5|5475.5|0
1623977760000|2021-06-18 00:56:00|5481.1|5475.1|5481|5475|5481.1|5475.1|5481|5475|2
1623977770000|2021-06-18 00:56:10|5481.9|5475.9|5481|5475|5481.9|5475.9|5481|5475|0
1623977800000|2021-06-18 00:56:40|5480.8|5474.8|5480.8|5474.8|5480.8|5474.8|5480.8|5474.8|0
1623977810000|2021-06-18 00:56:50|5478.4|5472.4|5479.7|5473.7|5480.3|5474.3|5478.4|5472.4|4
1623977820000|2021-06-18 00:57:00|5479.8|5473.8|5480.4|5474.4|5480.4|5474.4|5479.8|5473.8|4
1623977840000|2021-06-18 00:57:20|5481|5475|5483.5|5477.5|5483.5|5477.5|5481|5475|13
1623977850000|2021-06-18 00:57:30|5483.6|5477.6|5486|5480|5486|5480|5483.6|5477.6|0
1623977860000|2021-06-18 00:57:40|5486.5|5480.5|5488.4|5482.4|5489.4|5483.4|5486.5|5480.5|0
1623977870000|2021-06-18 00:57:50|||||||||2
1623977880000|2021-06-18 00:58:00|5488.1|5482.1|5488.9|5482.9|5488.9|5482.9|5487|5481|1
1623977900000|2021-06-18 00:58:20|5489.4|5483.4|5489.9|5483.9|5490|5484|5489.4|5483.4|3
1623977910000|2021-06-18 00:58:30|5490|5484|5489.2|5483.2|5490|5484|5489.2|5483.2|3
1623977930000|2021-06-18 00:58:50|5489.7|5483.7|5489.7|5483.7|5489.7|5483.7|5489.7|5483.7|0
1623977940000|2021-06-18 00:59:00|5489.6|5483.6|5490.1|5484.1|5490.5|5484.5|5489.2|5483.2|2
1623977970000|2021-06-18 00:59:30|5486.7|5480.7|5489.2|5483.2|5489.2|5483.2|5486.7|5480.7|5
1623977990000|2021-06-18 00:59:50|5489.3|5483.3|5489.8|5483.8|5490.2|5484.2|5489.3|5483.3|3
1623978000000|2021-06-18 01:00:00|5490.3|5484.3|5493.9|5487.9|5495.8|5489.8|5488.5|5482.5|34
1623978010000|2021-06-18 01:00:10|5494.3|5488.3|5496.9|5490.9|5498.6|5491.9|5494.3|5487.4|34
1623978020000|2021-06-18 01:00:20|5499.6|5489.6|5500.8|5494.8|5501.5|5495.5|5498.8|5486.5|10
1623978030000|2021-06-18 01:00:30|5502.3|5496.3|5503.8|5497.8|5503.8|5497.8|5501.8|5495.8|6
1623978040000|2021-06-18 01:00:40|5503.3|5497.3|5502.8|5496.8|5503.3|5497.3|5502.7|5496.7|5
1623978050000|2021-06-18 01:00:50|5502.4|5496.4|5505.1|5499.1|5505.1|5499.1|5502.4|5496.4|5
1623978060000|2021-06-18 01:01:00|5506.4|5500.4|5506.6|5500.6|5508|5502|5506.4|5500.4|14
1623978070000|2021-06-18 01:01:10|5507.1|5501.1|5511.9|5505.9|5511.9|5505.9|5507.1|5501.1|6
1623978080000|2021-06-18 01:01:20|5512|5506|5514.4|5508.4|5514.9|5508.9|5512|5506|4
1623978090000|2021-06-18 01:01:30|5514.5|5508.5|5522|5516|5522|5516|5514.5|5508.5|15
1623978100000|2021-06-18 01:01:40|5522.1|5516.1|5524.9|5518.9|5525.4|5519.4|5522.1|5516.1|17
1623978110000|2021-06-18 01:01:50|5524.8|5518.8|5523.2|5513.2|5524.8|5518.8|5519.5|5510.8|6
1623978120000|2021-06-18 01:02:00|5523.4|5513.4|5523.4|5517.4|5528.9|5522.9|5521.5|5513.4|22
1623978130000|2021-06-18 01:02:10|5522.9|5516.9|5524.3|5518.3|5527.9|5521.9|5522.9|5516.9|24
1623978140000|2021-06-18 01:02:20|5524.7|5518.7|5526.1|5520.1|5526.2|5520.2|5520.7|5514.7|19
1623978150000|2021-06-18 01:02:30|5525.6|5519.6|5526.2|5520.2|5526.2|5520.2|5525.6|5519.6|3
1623978160000|2021-06-18 01:02:40|5523.9|5517.9|5523.9|5517.9|5524.7|5518.7|5523.9|5517.9|8
1623978170000|2021-06-18 01:02:50|5525.8|5515.8|5521.4|5515.4|5525.8|5519.8|5521.4|5515.4|10
1623978180000|2021-06-18 01:03:00|5518.9|5512.9|5519.1|5513.1|5520.8|5514.8|5516.4|5510.4|34
1623978190000|2021-06-18 01:03:10|5518.7|5512.7|5518.6|5512.6|5519.3|5513.3|5517.4|5511.4|25
1623978200000|2021-06-18 01:03:20|5522|5516|5523.6|5517.6|5524.7|5518.7|5522|5516|12
1623978230000|2021-06-18 01:03:50|5525|5515|5513.4|5507.4|5525|5515.4|5511|5505|16
1623978240000|2021-06-18 01:04:00|5515.3|5509.3|5516.2|5510.2|5517.1|5510.2|5515.2|5507.1|1
1623978250000|2021-06-18 01:04:10|5516.1|5510.1|5517.1|5511.1|5519|5513|5514.2|5508.2|29
1623978260000|2021-06-18 01:04:20|5517.5|5511.5|5524.4|5518.4|5524.4|5518.4|5516.2|5510.2|26
1623978270000|2021-06-18 01:04:30|5525.2|5519.2|5533.9|5527.9|5534|5528|5525.2|5519.2|7
1623978280000|2021-06-18 01:04:40|5533.5|5527.5|5531.9|5525.9|5533.5|5527.5|5531.5|5523.4|3
1623978290000|2021-06-18 01:04:50|5536.3|5526.3|5535.4|5529.4|5536.7|5529.4|5535.4|5526.3|8
1623978300000|2021-06-18 01:05:00|5536.2|5526.2|5533.7|5527.7|5536.2|5529.2|5533.7|5526.2|8
1623978310000|2021-06-18 01:05:10|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|5533.6|5527.6|0
1623978320000|2021-06-18 01:05:20|5533.5|5527.5|5532.1|5526.1|5533.6|5527.6|5532.1|5526.1|4
1623978330000|2021-06-18 01:05:30|5532|5526|5532.4|5526.4|5532.4|5526.4|5532|5526|0
1623978340000|2021-06-18 01:05:40|5532|5526|5532.8|5526.8|5532.8|5526.8|5532|5526|0
1623978350000|2021-06-18 01:05:50|5532|5526|5530|5524|5532.1|5526.1|5530|5524|0
1623978360000|2021-06-18 01:06:00|5529.5|5523.5|5529.5|5523.5|5529.5|5523.5|5529.5|5523.5|0
1623978370000|2021-06-18 01:06:10|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|5530.6|5524.6|1
1623978380000|2021-06-18 01:06:20|5530.1|5524.1|5530.6|5524.6|5530.6|5524.6|5530|5524|0
1623978390000|2021-06-18 01:06:30|5531.5|5525.5|5531.5|5525.5|5531.5|5525.5|5531.5|5525.5|0
1623978400000|2021-06-18 01:06:40|5531.9|5525.9|5534.1|5528.1|5534.4|5528.4|5531.9|5525.9|1
1623978410000|2021-06-18 01:06:50|5534|5528|5532.9|5526.9|5534|5528|5532.9|5526.9|2
1623978420000|2021-06-18 01:07:00|5533|5527|5535.7|5520.7|5535.7|5527|5532.9|5519.9|3
1623978430000|2021-06-18 01:07:10|5535.9|5520.9|5529.3|5523.3|5535.9|5525.1|5529.3|5520.9|5
1623978440000|2021-06-18 01:07:20|5533.1|5518.1|5530.3|5520.3|5533.1|5522.1|5528.1|5518.1|4
1623978450000|2021-06-18 01:07:30|5532.7|5517.7|5524.2|5514.2|5532.7|5517.7|5521.9|5513.8|3
1623978460000|2021-06-18 01:07:40|5523.8|5513.8|5523.8|5513.8|5524.2|5516.3|5522.3|5513.8|0
1623978470000|2021-06-18 01:07:50|5521.9|5515.9|5511.8|5505.8|5521.9|5515.9|5511.2|5505.2|4
1623978480000|2021-06-18 01:08:00|5512|5506|5514.9|5508.9|5514.9|5508.9|5512|5506|1
1623978490000|2021-06-18 01:08:10|5515.1|5509.1|5512|5506|5517|5511|5511.5|5505.5|4
1623978500000|2021-06-18 01:08:20|5511.5|5505.5|5513.8|5507.8|5513.9|5507.9|5508.5|5502.4|4
1623978510000|2021-06-18 01:08:30|5511|5505|5512.9|5506.9|5514.8|5507.5|5510.4|5504.4|24
1623978520000|2021-06-18 01:08:40|5512.4|5506.4|5508.4|5502.4|5512.4|5506.4|5508.4|5502.4|7
1623978530000|2021-06-18 01:08:50|5509|5503|5512|5506|5512.4|5506.4|5509|5503|5
1623978540000|2021-06-18 01:09:00|5514.2|5508.2|5510.4|5504.4|5514.2|5508.2|5510.4|5504.4|8
1623978550000|2021-06-18 01:09:10|5510.5|5504.5|5510.5|5504.5|5510.5|5504.5|5510.5|5504.5|0
1623978560000|2021-06-18 01:09:20|5511.9|5505.9|5511.9|5505.9|5511.9|5505.9|5511.9|5505.9|1
1623978570000|2021-06-18 01:09:30|5511.1|5505.1|5508.9|5502.9|5511.5|5505.5|5508.9|5502.9|0
1623978580000|2021-06-18 01:09:40|5509.8|5503.8|5517.4|5511.4|5517.4|5511.4|5509.8|5503.8|9
1623978600000|2021-06-18 01:10:00|5516.3|5510.3|5517.6|5511.6|5517.6|5511.6|5516.3|5510.3|4
1623978610000|2021-06-18 01:10:10|5517.2|5511.2|5520.4|5514.4|5520.4|5514.4|5517.2|5511.2|8
1623978620000|2021-06-18 01:10:20|5519.7|5513.7|5519.2|5513.2|5519.7|5513.7|5519.2|5513.2|2
1623978630000|2021-06-18 01:10:30|5518.4|5512.4|5517.9|5511.9|5518.4|5512.4|5516.6|5510.6|1
1623978640000|2021-06-18 01:10:40|5517.3|5511.3|5517.9|5511.9|5517.9|5511.9|5517.3|5511.3|0
1623978650000|2021-06-18 01:10:50|5518|5512|5519.1|5513.1|5520.5|5514.5|5517.9|5511.9|2
1623978660000|2021-06-18 01:11:00|5518.6|5512.6|5513.2|5507.2|5518.6|5512.6|5513.2|5507.2|8
1623978670000|2021-06-18 01:11:10|5514|5508|5513.6|5507.6|5514.5|5508.5|5513.6|5507.6|2
1623978680000|2021-06-18 01:11:20|5513.5|5507.5|5517.4|5511.4|5517.4|5511.4|5513.5|5507.5|2
1623978690000|2021-06-18 01:11:30|5517.8|5511.8|5517.9|5511.9|5517.9|5511.9|5517.4|5511.4|0
1623978700000|2021-06-18 01:11:40|5518.3|5512.3|5522.5|5516.5|5522.5|5516.5|5517.1|5511.1|2
1623978710000|2021-06-18 01:11:50|5522.2|5516.2|5526.9|5520.9|5526.9|5520.9|5522.2|5516.2|16
1623978720000|2021-06-18 01:12:00|5526.4|5520.4|5520|5514|5526.4|5520.4|5519.5|5513.5|16
1623978730000|2021-06-18 01:12:10|5519.2|5513.2|5520.1|5514.1|5520.1|5514.1|5518.3|5512.3|8
1623978740000|2021-06-18 01:12:20|5520.2|5514.2|5520.7|5514.7|5521.2|5515.2|5520.2|5514.2|1
1623978750000|2021-06-18 01:12:30|5520.2|5514.2|5520.5|5514.5|5520.5|5514.5|5520|5514|0
1623978760000|2021-06-18 01:12:40|5520.4|5514.4|5524.1|5518.1|5524.5|5518.5|5520.4|5514.4|0
1623978770000|2021-06-18 01:12:50|5521.5|5515.5|5521.1|5515.1|5523.7|5517.7|5521.1|5515.1|1
1623978780000|2021-06-18 01:13:00|5523.7|5517.7|5525|5519|5525|5519|5523.7|5517.7|1
1623978790000|2021-06-18 01:13:10|5525.5|5519.5|5527.5|5521.5|5527.6|5521.6|5525|5519|6
1623978800000|2021-06-18 01:13:20|5528|5522|5528.2|5522.2|5528.3|5522.3|5527.5|5521.5|2
1623978810000|2021-06-18 01:13:30|5528.3|5522.3|5532.1|5526.1|5532.1|5526.1|5528.3|5522.3|2
1623978820000|2021-06-18 01:13:40|5531.9|5525.9|5530.9|5524.9|5531.9|5525.9|5530.9|5524.9|1
1623978830000|2021-06-18 01:13:50|5527.9|5521.9|5527.9|5521.9|5527.9|5521.9|5527.9|5521.9|2
1623978840000|2021-06-18 01:14:00|5528.7|5522.7|5530.2|5524.2|5531.9|5524.2|5527.3|5521|2
1623978850000|2021-06-18 01:14:10|5530.5|5524.5|5531.3|5525.3|5531.3|5525.3|5530.3|5524.3|0
1623978860000|2021-06-18 01:14:20|5531.6|5525.6|5532.3|5526.3|5532.3|5526.3|5531.6|5525.6|2
1623978870000|2021-06-18 01:14:30|5533|5527|5532.3|5526.3|5533|5527|5532.3|5526.3|2
1623978880000|2021-06-18 01:14:40|5531.9|5525.9|5532.5|5526.5|5532.5|5526.5|5531.5|5525.5|1
1623978890000|2021-06-18 01:14:50|5532.4|5526.4|5530.2|5524.2|5532.4|5526.4|5530.2|5524.2|3
1623978900000|2021-06-18 01:15:00|5530.6|5524.6|5531.5|5525.5|5531.5|5525.5|5530.2|5524.2|0
1623978910000|2021-06-18 01:15:10|5531.2|5525.2|5532.5|5526.5|5532.5|5526.5|5531.2|5525.2|0
1623978920000|2021-06-18 01:15:20|5533.7|5527.7|5534|5528|5534.2|5528.2|5533.7|5527.7|10
1623978930000|2021-06-18 01:15:30|5533.9|5527.9|5528.1|5522.1|5533.9|5527.9|5526.3|5520.3|13
1623978940000|2021-06-18 01:15:40|5530.1|5524.1|5530.2|5524.2|5530.2|5524.2|5530.1|5524.1|1
1623978950000|2021-06-18 01:15:50|5530.3|5524.3|5532|5526|5532.8|5526.8|5530.3|5524.3|3
1623978960000|2021-06-18 01:16:00|5531.5|5525.5|5530.9|5524.9|5531.5|5525.5|5530.9|5524.9|8
1623978970000|2021-06-18 01:16:10|5531|5525|5530.8|5524.8|5531|5525|5530.8|5524.8|1
1623978980000|2021-06-18 01:16:20|5530.6|5524.6|5528.7|5522.7|5530.6|5524.6|5528.7|5522.7|1
1623978990000|2021-06-18 01:16:30|5529.5|5523.5|5528.7|5522.7|5529.5|5523.5|5528.7|5522.7|0
1623979000000|2021-06-18 01:16:40|5528.8|5522.8|5529.6|5523.6|5529.7|5523.7|5528.8|5522.8|1
1623979010000|2021-06-18 01:16:50|5528.4|5522.4|5529.5|5523.5|5529.5|5523.5|5528.4|5522.4|0
1623979020000|2021-06-18 01:17:00|5529.8|5523.8|5530.8|5524.8|5532.3|5526.3|5529.8|5523.8|1
1623979030000|2021-06-18 01:17:10|5530.9|5524.9|5531.8|5525.8|5531.8|5525.8|5530.9|5524.9|1
1623979050000|2021-06-18 01:17:30|5532.9|5526.9|5533|5527|5533|5527|5532.9|5526.9|6
1623979060000|2021-06-18 01:17:40|5533.7|5527.7|5533.3|5527.3|5533.8|5527.8|5533.3|5527.3|0
1623979070000|2021-06-18 01:17:50|5533.6|5527.6|5533.3|5527.3|5533.6|5527.6|5533.2|5527.2|0
1623979080000|2021-06-18 01:18:00|5532.3|5526.3|5528.7|5522.7|5532.3|5526.3|5528.7|5522.7|8
1623979090000|2021-06-18 01:18:10|5528.2|5522.2|5527.4|5521.4|5528.7|5522.7|5527.4|5521.4|7
1623979100000|2021-06-18 01:18:20|5529.8|5523.8|5531.3|5525.3|5531.3|5525.3|5529.8|5523.8|2
1623979120000|2021-06-18 01:18:40|5531.7|5525.7|5531.7|5525.7|5531.7|5525.7|5531.7|5525.7|0
1623979130000|2021-06-18 01:18:50|5532|5526|5532|5526|5532|5526|5531.7|5525.7|1
1623979160000|2021-06-18 01:19:20|5532.1|5526.1|5532.5|5526.5|5532.5|5526.5|5532.1|5526.1|0
1623979170000|2021-06-18 01:19:30|5533.8|5527.8|5533.3|5527.3|5533.8|5527.8|5532.9|5526.9|0
1623979180000|2021-06-18 01:19:40|5533.7|5527.7|5532.2|5526.2|5533.8|5527.8|5532.2|5526.2|4
1623979190000|2021-06-18 01:19:50|5534.5|5528.5|5531.8|5525.8|5534.5|5528.5|5531.8|5525.8|2
1623979200000|2021-06-18 01:20:00|5531.7|5525.7|5532|5526|5532.1|5526.1|5531.6|5525.6|1
1623979210000|2021-06-18 01:20:10|5532.5|5526.5|5532.5|5526.5|5532.5|5526.5|5532.5|5526.5|0
1623979220000|2021-06-18 01:20:20|5532.6|5526.6|5532.7|5526.7|5532.7|5526.7|5532.6|5526.6|1
1623979230000|2021-06-18 01:20:30|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|5532.8|5526.8|0
1623979240000|2021-06-18 01:20:40|5533.2|5527.2|5532.8|5526.8|5533.3|5527.3|5532.3|5526.3|1
1623979250000|2021-06-18 01:20:50|5532.7|5526.7|5532.1|5526.1|5532.7|5526.7|5532.1|5526.1|0
1623979260000|2021-06-18 01:21:00|5532.2|5526.2|5532.7|5526.7|5532.7|5526.7|5532.2|5526.2|1
1623979270000|2021-06-18 01:21:10|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|5532.6|5526.6|3
1623979290000|2021-06-18 01:21:30|5532.2|5526.2|5532.2|5526.2|5532.6|5526.6|5532.2|5526.2|1
1623979300000|2021-06-18 01:21:40|5532.6|5526.6|5534.8|5528.8|5534.8|5528.8|5532.6|5526.6|7
1623979310000|2021-06-18 01:21:50|5534.4|5528.4|5536.1|5526.1|5536.9|5528.4|5534.4|5526.1|0
1623979320000|2021-06-18 01:22:00|5534|5528|5534|5528|5534|5528|5534|5528|0
1623979330000|2021-06-18 01:22:10|5533.9|5527.9|5533.8|5527.8|5533.9|5527.9|5533.8|5527.8|1
1623979340000|2021-06-18 01:22:20|5533.3|5527.3|5533.1|5527.1|5533.3|5527.3|5533|5527|0
1623979350000|2021-06-18 01:22:30|5533.3|5527.3|5533|5527|5533.3|5527.3|5532.8|5526.8|1
1623979360000|2021-06-18 01:22:40|5532.8|5526.8|5532.9|5526.9|5533.4|5527.4|5532.7|5526.7|0
1623979370000|2021-06-18 01:22:50|5534.6|5528.6|5531.8|5525.8|5534.6|5528.6|5531.8|5525.8|3
1623979380000|2021-06-18 01:23:00|5532.3|5526.3|5532.8|5526.8|5532.8|5526.8|5532.3|5526.3|1
1623979390000|2021-06-18 01:23:10|5534.1|5528.1|5534.5|5528.5|5534.5|5528.5|5534.1|5528.1|1
1623979400000|2021-06-18 01:23:20|5534.9|5528.9|5537.6|5531.6|5537.6|5531.6|5534.9|5528.9|15
1623979410000|2021-06-18 01:23:30|5537.7|5531.7|5538.2|5532.2|5538.6|5532.6|5537.7|5531.7|3
1623979420000|2021-06-18 01:23:40|5538.6|5532.6|5539.4|5533.4|5539.8|5533.8|5538.6|5532.6|1
1623979430000|2021-06-18 01:23:50|5538.8|5532.8|5538.3|5532.3|5538.8|5532.8|5538.3|5532.3|2
1623979440000|2021-06-18 01:24:00|5537.4|5531.4|5537.2|5531.2|5537.4|5531.4|5536.8|5530.8|3
1623979450000|2021-06-18 01:24:10|5537.3|5531.3|5538.3|5532.3|5538.3|5532.3|5537.3|5531.3|3
1623979460000|2021-06-18 01:24:20|5538.4|5532.4|5538.4|5532.4|5538.4|5532.4|5538.4|5532.4|0
1623979470000|2021-06-18 01:24:30|5537.9|5531.9|5538.4|5532.4|5538.4|5532.4|5537.9|5531.9|0
1623979480000|2021-06-18 01:24:40|5538.3|5532.3|5538.4|5532.4|5538.4|5532.4|5538.3|5532.3|0
1623979510000|2021-06-18 01:25:10|5538.3|5532.3|5538.4|5532.4|5538.4|5532.4|5538.3|5532.3|0
1623979530000|2021-06-18 01:25:30|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|5538.3|5532.3|0
1623979540000|2021-06-18 01:25:40|5538.4|5532.4|5538.5|5532.5|5539.3|5533.3|5538.4|5532.4|0
1623979560000|2021-06-18 01:26:00|5538.6|5532.6|5539|5533|5539|5533|5538.6|5532.6|2
1623979570000|2021-06-18 01:26:10|5538.5|5532.5|5538.6|5532.6|5538.6|5532.6|5538.5|5532.5|0
1623979600000|2021-06-18 01:26:40|5538.5|5532.5|5538.5|5532.5|5538.5|5532.5|5538.5|5532.5|0
1623979610000|2021-06-18 01:26:50|5537.1|5531.1|5537.1|5531.1|5537.6|5531.6|5537.1|5531.1|2
1623979620000|2021-06-18 01:27:00|5537|5531|5538.7|5528.7|5538.7|5531|5537|5527.8|7
1623979630000|2021-06-18 01:27:10|5536.8|5530.8|5538.3|5528.3|5538.3|5530.9|5536.8|5528.3|0
1623979640000|2021-06-18 01:27:20|5536.9|5530.9|5539.7|5529.7|5539.7|5530.9|5535.1|5529.1|2
1623979650000|2021-06-18 01:27:30|5537.8|5531.8|5538|5532|5538.2|5532.2|5537.8|5531.8|0
1623979660000|2021-06-18 01:27:40|5538.2|5532.2|5538.6|5532.6|5538.6|5532.6|5538.2|5532.2|0
1623979670000|2021-06-18 01:27:50|5538|5532|5539.9|5529.9|5540|5532|5537.6|5529.5|1
1623979680000|2021-06-18 01:28:00|5539.5|5529.5|5539.5|5529.5|5539.9|5532.4|5537.6|5529.5|0
1623979690000|2021-06-18 01:28:10|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|5538.8|5532.8|0
1623979700000|2021-06-18 01:28:20|5538.9|5532.9|5538.8|5532.8|5539.3|5533.3|5538.8|5532.8|2
1623979710000|2021-06-18 01:28:30|5538.4|5532.4|5540.5|5534.5|5540.6|5534.6|5538.4|5532.4|0
1623979720000|2021-06-18 01:28:40|5540.6|5534.6|5542.4|5536.4|5542.6|5536.6|5540.6|5534.6|1
1623979730000|2021-06-18 01:28:50|5542.6|5536.6|5543.5|5537.5|5544|5538|5542.6|5536.6|1
1623979740000|2021-06-18 01:29:00|5543.6|5537.6|5543.5|5537.5|5543.7|5537.7|5543.5|5537.5|2
1623979750000|2021-06-18 01:29:10|5543|5537|5543.5|5537.5|5543.8|5537.8|5543|5537|3
1623979760000|2021-06-18 01:29:20|5544.1|5538.1|5548.6|5542.6|5548.6|5542.6|5544.1|5538.1|8
1623979770000|2021-06-18 01:29:30|5548.7|5542.7|5549.9|5543.9|5550.2|5544.2|5548.7|5542.7|2
1623979780000|2021-06-18 01:29:40|5549.1|5543.1|5549.6|5543.6|5549.6|5543.6|5549.1|5543.1|0
1623979790000|2021-06-18 01:29:50|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|5550.1|5544.1|2
1623979800000|2021-06-18 01:30:00|5550.5|5544.5|5550.6|5544.6|5550.6|5544.6|5550.5|5544.5|1
1623979810000|2021-06-18 01:30:10|5549.4|5543.4|5551.5|5545.5|5551.5|5545.5|5549.4|5543.4|5
1623979820000|2021-06-18 01:30:20|5551.8|5545.8|5549.8|5543.8|5553.2|5547.2|5549.1|5543.1|26
1623979830000|2021-06-18 01:30:30|5550.2|5544.2|5549.6|5543.6|5550.2|5544.2|5548.6|5542.6|1
1623979840000|2021-06-18 01:30:40|5549.2|5543.2|5549.7|5543.7|5549.7|5543.7|5549.2|5543.2|0
1623979850000|2021-06-18 01:30:50|5549.8|5543.8|5549.7|5543.7|5550.6|5544.6|5549.7|5543.7|2
1623979860000|2021-06-18 01:31:00|5549.8|5543.8|5550.1|5544.1|5550.1|5544.1|5549.2|5543.2|0
1623979880000|2021-06-18 01:31:20|5549.8|5543.8|5549.8|5543.8|5549.8|5543.8|5549.8|5543.8|0
1623979900000|2021-06-18 01:31:40|5550.3|5544.3|5550.7|5544.7|5550.7|5544.7|5550.3|5544.3|0
1623979910000|2021-06-18 01:31:50|5551.3|5545.3|5551.3|5545.3|5551.4|5545.4|5551.3|5545.3|3
1623979920000|2021-06-18 01:32:00|5551.4|5545.4|5551.2|5545.2|5551.4|5545.4|5551.2|5545.2|0
1623979930000|2021-06-18 01:32:10|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|5551.1|5545.1|0
1623979950000|2021-06-18 01:32:30|5551.5|5545.5|5553|5547|5553|5547|5551.5|5545.5|1
1623979960000|2021-06-18 01:32:40|5552.7|5546.7|5553.6|5547.6|5553.6|5547.6|5552.7|5546.7|0
1623979970000|2021-06-18 01:32:50|5553.4|5547.4|5554.2|5548.2|5554.3|5548.3|5551.7|5545.7|17
1623979980000|2021-06-18 01:33:00|5554|5548|5554.9|5548.9|5554.9|5548.9|5552.7|5546.7|2
1623979990000|2021-06-18 01:33:10|5555.7|5549.7|5556.1|5550.1|5556.1|5550.1|5555.7|5549.7|2
1623980000000|2021-06-18 01:33:20|5556.7|5550.7|5557.1|5551.1|5557.1|5551.1|5556.7|5550.7|1
1623980010000|2021-06-18 01:33:30|||||||||1
1623980020000|2021-06-18 01:33:40|5559.9|5553.9|5559.4|5553.4|5559.9|5553.9|5559.4|5553.4|3
1623980030000|2021-06-18 01:33:50|5559.9|5553.9|5559.9|5553.9|5559.9|5553.9|5559.9|5553.9|0
1623980040000|2021-06-18 01:34:00|5560|5554|5560|5554|5560|5554|5560|5554|1
1623980050000|2021-06-18 01:34:10|5560.5|5554.5|5564.7|5558.7|5564.8|5558.8|5560.5|5554.5|17
1623980060000|2021-06-18 01:34:20|5563.7|5557.7|5570.7|5564.7|5570.7|5564.7|5562.4|5556.4|9
1623980070000|2021-06-18 01:34:30|5570.6|5564.6|5572.1|5566.1|5572.1|5566.1|5569.3|5563.3|14
1623980080000|2021-06-18 01:34:40|5572.2|5566.2|5567.8|5561.8|5573.8|5567.8|5567.5|5561.5|4
1623980090000|2021-06-18 01:34:50|5568.3|5562.3|5568.6|5562.6|5568.8|5562.8|5567.7|5561.7|3
1623980100000|2021-06-18 01:35:00|5568.7|5562.7|5570.7|5564.7|5570.7|5564.7|5568.7|5562.7|0
1623980110000|2021-06-18 01:35:10|5571.2|5565.2|5572.7|5566.7|5572.7|5566.7|5571.2|5565.2|1
1623980120000|2021-06-18 01:35:20|5571.8|5565.8|5572.2|5566.2|5572.3|5566.3|5571.8|5565.8|0
1623980130000|2021-06-18 01:35:30|5572.3|5566.3|5572.4|5566.4|5573.2|5567.2|5572.2|5566.2|2
1623980140000|2021-06-18 01:35:40|5572.8|5566.8|5573.7|5567.7|5573.9|5567.9|5572.8|5566.8|5
1623980150000|2021-06-18 01:35:50|5573.6|5567.6|5574.8|5568.8|5574.8|5568.8|5573.6|5567.6|2
1623980160000|2021-06-18 01:36:00|5574.2|5568.2|5574.7|5568.7|5574.9|5568.9|5574.2|5568.2|2
1623980170000|2021-06-18 01:36:10|5573.8|5567.8|5573.7|5567.7|5574.1|5568.1|5573.2|5567.2|3
1623980180000|2021-06-18 01:36:20|5573.8|5567.8|5576.7|5570.7|5576.7|5570.7|5573.8|5567.8|4
1623980190000|2021-06-18 01:36:30|5576.2|5570.2|5577|5571|5577|5571|5575.7|5569.7|0
1623980200000|2021-06-18 01:36:40|5576.6|5570.6|5579.1|5573.1|5579.3|5573.3|5576.6|5570.6|6
1623980210000|2021-06-18 01:36:50|5579|5573|5579|5573|5579|5573|5576.9|5570.9|5
1623980220000|2021-06-18 01:37:00|5579.2|5573.2|5577.6|5571.6|5579.2|5573.2|5576.5|5570.5|3
1623980230000|2021-06-18 01:37:10|5577.5|5571.5|5576.8|5570.8|5577.5|5571.5|5575|5569|3
1623980240000|2021-06-18 01:37:20|5576.4|5570.4|5576.3|5570.3|5576.9|5570.9|5576.3|5570.3|0
1623980250000|2021-06-18 01:37:30|5576.4|5570.4|5578.2|5572.2|5578.2|5572.2|5576.4|5570.4|1
1623980260000|2021-06-18 01:37:40|5578.3|5572.3|5578.7|5572.7|5578.7|5572.7|5578.3|5572.3|4
1623980270000|2021-06-18 01:37:50|5580.3|5574.3|5586.3|5580.3|5587.1|5581.1|5580.3|5574.3|8
1623980280000|2021-06-18 01:38:00|5586|5580|5586.9|5580.9|5586.9|5580.9|5584.3|5578.3|3
1623980290000|2021-06-18 01:38:10|5587|5581|5585.6|5579.6|5587|5581|5585.6|5579.6|1
1623980300000|2021-06-18 01:38:20|5584.8|5578.8|5585.9|5579.9|5585.9|5579.9|5584|5578|5
1623980310000|2021-06-18 01:38:30|5586|5580|5586.4|5580.4|5587|5581|5585.4|5579.4|8
1623980320000|2021-06-18 01:38:40|5586.8|5580.8|5586.9|5580.9|5586.9|5580.9|5586.7|5580.7|1
1623980330000|2021-06-18 01:38:50|5586.7|5580.7|5586.7|5580.7|5586.7|5580.7|5586.2|5580.2|0
1623980340000|2021-06-18 01:39:00|5585.9|5579.9|5588.7|5582.7|5588.8|5582.8|5585.9|5579.9|8
1623980350000|2021-06-18 01:39:10|5588.4|5582.4|5594.3|5588.3|5594.3|5588.3|5588.4|5582.4|20
1623980360000|2021-06-18 01:39:20|5593.9|5587.9|5589.8|5583.8|5593.9|5587.9|5589.8|5583.8|7
1623980370000|2021-06-18 01:39:30|5591|5585|5597.9|5591.9|5597.9|5591.9|5591|5585|29
1623980380000|2021-06-18 01:39:40|5597.4|5591.4|5595.6|5589.6|5597.5|5591.5|5595.1|5589.1|3
1623980390000|2021-06-18 01:39:50|5595.2|5589.2|5593.6|5587.6|5595.9|5589.9|5593.1|5587.1|8
1623980400000|2021-06-18 01:40:00|5593.9|5587.9|5590.6|5584.6|5593.9|5587.9|5590.6|5584.6|2
1623980410000|2021-06-18 01:40:10|5590.1|5584.1|5587.7|5581.7|5590.6|5584.6|5587.7|5581.7|9
1623980420000|2021-06-18 01:40:20|5587.6|5581.6|5586.2|5580.2|5587.6|5581.6|5586|5580|2
1623980430000|2021-06-18 01:40:30|5585.8|5579.8|5584.5|5578.5|5585.8|5579.8|5584.4|5578.4|0
1623980440000|2021-06-18 01:40:40|5584.9|5578.9|5587.7|5581.7|5589.9|5583.9|5584.9|5578.9|25
1623980450000|2021-06-18 01:40:50|5587.2|5581.2|5589.2|5583.2|5589.2|5583.2|5587.1|5581.1|7
1623980460000|2021-06-18 01:41:00|5589.3|5583.3|5589.8|5583.8|5589.8|5583.8|5589.3|5583.3|1
1623980470000|2021-06-18 01:41:10|5589.3|5583.3|5587.5|5581.5|5589.3|5583.3|5587|5581|8
1623980480000|2021-06-18 01:41:20|5587.6|5581.6|5588.9|5582.9|5590.8|5582.9|5587.6|5580.8|4
1623980490000|2021-06-18 01:41:30|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|0
1623980500000|2021-06-18 01:41:40|5588.8|5582.8|5590.4|5580.4|5590.8|5582.8|5588.5|5580.4|1
1623980510000|2021-06-18 01:41:50|5588.5|5582.5|5588.5|5582.5|5590.4|5582.5|5588.5|5580.4|0
1623980520000|2021-06-18 01:42:00|5588.9|5582.9|5592.6|5582.6|5593|5584.9|5588.6|5582.6|2
1623980530000|2021-06-18 01:42:10|5591.1|5585.1|5592.1|5586.1|5593.3|5587.3|5590.1|5584.1|6
1623980540000|2021-06-18 01:42:20|5592|5586|5593.3|5587.3|5593.3|5587.3|5591.6|5585.6|2
1623980550000|2021-06-18 01:42:30|5594.5|5588.5|5595.1|5589.1|5596.7|5590.7|5591.2|5585.2|39
1623980560000|2021-06-18 01:42:40|5595.5|5589.5|5595.2|5589.2|5595.5|5589.5|5595.2|5589.2|0
1623980570000|2021-06-18 01:42:50|5594.9|5588.9|5593.4|5587.4|5594.9|5588.9|5592.3|5586.3|0
1623980580000|2021-06-18 01:43:00|5593.8|5587.8|5593.6|5587.6|5593.8|5587.8|5592.3|5586.3|2
1623980590000|2021-06-18 01:43:10|5592.6|5586.6|5593.9|5587.9|5593.9|5587.9|5592.6|5586.6|3
1623980600000|2021-06-18 01:43:20|5594|5588|5594.9|5588.9|5595.2|5589.2|5594|5588|19
1623980610000|2021-06-18 01:43:30|5595|5589|5595|5589|5595|5589|5595|5589|11
1623980620000|2021-06-18 01:43:40|5597.4|5591.4|5597.9|5591.9|5600.1|5594.1|5597.4|5591.4|14
1623980630000|2021-06-18 01:43:50|5597.1|5591.1|5597.6|5591.6|5598.9|5592.9|5597.1|5591.1|3
1623980640000|2021-06-18 01:44:00|5598.1|5592.1|5597.2|5591.2|5598.1|5592.1|5596.7|5590.7|0
1623980650000|2021-06-18 01:44:10|5597.6|5591.6|5598.4|5592.4|5599|5593|5597.6|5591.6|0
1623980660000|2021-06-18 01:44:20|5597.9|5591.9|5598.4|5592.4|5598.9|5592.9|5597.9|5591.9|0
1623980670000|2021-06-18 01:44:30|5599.2|5593.2|5599.6|5593.6|5599.6|5593.6|5599.2|5593.2|0
1623980680000|2021-06-18 01:44:40|5600.4|5594.4|5596.6|5590.6|5600.4|5594.4|5596.6|5590.6|3
1623980690000|2021-06-18 01:44:50|5596.5|5590.5|5594.6|5588.6|5596.5|5590.5|5594.6|5588.6|0
1623980700000|2021-06-18 01:45:00|5594.5|5588.5|5590.4|5584.4|5594.5|5588.5|5590.4|5584.4|3
1623980710000|2021-06-18 01:45:10|5590.8|5584.8|5591.5|5585.5|5591.5|5585.5|5590.8|5584.8|2
1623980720000|2021-06-18 01:45:20|5591.4|5585.4|5591.4|5585.4|5591.4|5585.4|5591.4|5585.4|0
1623980730000|2021-06-18 01:45:30|5591|5585|5588.6|5582.6|5591|5585|5588.6|5582.6|7
1623980740000|2021-06-18 01:45:40|5588.7|5582.7|5589.2|5583.2|5589.2|5583.2|5588.7|5582.7|0
1623980750000|2021-06-18 01:45:50|5588.6|5582.6|5588.5|5582.5|5588.6|5582.6|5588.5|5582.5|3
1623980760000|2021-06-18 01:46:00|5588.8|5582.8|5588|5582|5588.8|5582.8|5586.4|5580.4|7
1623980770000|2021-06-18 01:46:10|5587.6|5581.6|5589.5|5583.5|5589.5|5583.5|5587.6|5581.6|12
1623980780000|2021-06-18 01:46:20|5589.9|5583.9|5590.6|5584.6|5590.6|5584.6|5589.9|5583.9|13
1623980790000|2021-06-18 01:46:30|5590.7|5584.7|5591.5|5585.5|5592.9|5586.9|5590.2|5584.2|10
1623980800000|2021-06-18 01:46:40|5591.4|5585.4|5592|5586|5592|5586|5591|5585|2
1623980810000|2021-06-18 01:46:50|5592.6|5586.6|5592.9|5586.9|5593.5|5587.5|5592.6|5586.6|2
1623980820000|2021-06-18 01:47:00|5592.4|5586.4|5590.7|5584.7|5592.4|5586.4|5590.5|5584.5|2
1623980830000|2021-06-18 01:47:10|5591.4|5585.4|5588|5582|5591.4|5585.4|5588|5582|2
1623980840000|2021-06-18 01:47:20|5587.9|5581.9|5584.4|5578.4|5587.9|5581.9|5584.4|5578.4|1
1623980850000|2021-06-18 01:47:30|5584|5578|5583.8|5577.8|5584|5578|5583.8|5577.8|2
1623980860000|2021-06-18 01:47:40|5583.3|5577.3|5581.8|5575.8|5583.3|5577.3|5581.8|5575.8|0
1623980870000|2021-06-18 01:47:50|5577.1|5571.1|5572.7|5566.7|5577.1|5571.1|5572.2|5566.2|6
1623980880000|2021-06-18 01:48:00|5573.5|5567.5|5570.7|5564.7|5574|5568|5569.4|5563.4|5
1623980890000|2021-06-18 01:48:10|5571.1|5565.1|5573.1|5567.1|5573.1|5567.1|5570.4|5564.4|22
1623980900000|2021-06-18 01:48:20|5573.5|5567.5|5569.9|5563.9|5573.5|5567.5|5569.9|5563.9|4
1623980910000|2021-06-18 01:48:30|5570.3|5564.3|5569.4|5563.4|5571.1|5565.1|5569.4|5563.4|8
1623980920000|2021-06-18 01:48:40|5569.8|5563.8|5570.2|5564.2|5570.2|5564.2|5569.8|5563.8|1
1623980930000|2021-06-18 01:48:50|5568.9|5562.9|5569.3|5563.3|5569.3|5563.3|5568.9|5562.9|9
1623980940000|2021-06-18 01:49:00|5569.6|5563.6|5569|5563|5570.6|5564.6|5569|5563|14
1623980950000|2021-06-18 01:49:10|5568.6|5562.6|5570.3|5564.3|5570.3|5564.3|5568.6|5562.6|3
1623980960000|2021-06-18 01:49:20|5569.9|5563.9|5567.5|5561.5|5569.9|5563.9|5567.5|5561.5|7
1623980970000|2021-06-18 01:49:30|5567.6|5561.6|5567.8|5561.8|5567.8|5561.8|5567.4|5561.4|3
1623980980000|2021-06-18 01:49:40|5567.2|5561.2|5567.8|5561.8|5567.8|5561.8|5567.2|5561.2|0
1623980990000|2021-06-18 01:49:50|5567|5561|5566.4|5560.4|5567.4|5561.4|5566.4|5560.4|0
1623981000000|2021-06-18 01:50:00|5565.9|5559.9|5566.6|5560.6|5566.7|5560.7|5565.9|5559.9|2
1623981010000|2021-06-18 01:50:10|5564.8|5558.8|5565.5|5559.5|5565.5|5559.5|5564.7|5558.7|10
1623981020000|2021-06-18 01:50:20|5565.9|5559.9|5565.8|5559.8|5565.9|5559.9|5565.8|5559.8|5
1623981030000|2021-06-18 01:50:30|5569|5563|5569.5|5563.5|5569.5|5563.5|5569|5563|10
1623981040000|2021-06-18 01:50:40|5569.9|5563.9|5569.4|5563.4|5569.9|5563.9|5569.4|5563.4|7
1623981050000|2021-06-18 01:50:50|5569.6|5563.6|5570.3|5564.3|5570.3|5564.3|5569.6|5563.6|0
1623981070000|2021-06-18 01:51:10|5570|5564|5567.7|5561.7|5570|5564|5567.7|5561.7|1
1623981080000|2021-06-18 01:51:20|5568.9|5562.9|5571.3|5565.3|5571.3|5565.3|5568.9|5562.9|3
1623981090000|2021-06-18 01:51:30|5572.1|5566.1|5573.1|5567.1|5573.1|5567.1|5572.1|5566.1|0
1623981100000|2021-06-18 01:51:40|5575.2|5569.2|5576.8|5570.8|5579.5|5573.5|5575.2|5569.2|3
1623981110000|2021-06-18 01:51:50|5576.6|5570.6|5576.6|5570.6|5576.6|5570.6|5576.6|5570.6|1
1623981120000|2021-06-18 01:52:00|5576.2|5570.2|5574.9|5568.9|5576.2|5570.2|5574.9|5568.9|2
1623981130000|2021-06-18 01:52:10|5575.8|5569.8|5576|5570|5576.3|5570.3|5575.8|5569.8|6
1623981140000|2021-06-18 01:52:20|5577.3|5571.3|5575.7|5569.7|5577.3|5571.3|5575.7|5569.7|1
1623981150000|2021-06-18 01:52:30|5575.3|5569.3|5575.3|5569.3|5575.3|5569.3|5574.8|5568.8|0
1623981160000|2021-06-18 01:52:40|5575.4|5569.4|5579.3|5573.3|5580|5574|5575.4|5569.4|4
1623981170000|2021-06-18 01:52:50|5579.4|5573.4|5580.5|5574.5|5581.3|5575.3|5579.4|5573.4|1
1623981180000|2021-06-18 01:53:00|5580.6|5574.6|5580.6|5574.6|5580.6|5574.6|5580.6|5574.6|0
1623981190000|2021-06-18 01:53:10|5580.7|5574.7|5582.8|5576.8|5585|5579|5580.7|5574.7|6
1623981200000|2021-06-18 01:53:20|5582.9|5576.9|5580.2|5574.2|5582.9|5576.9|5580|5574|4
1623981210000|2021-06-18 01:53:30|5580.6|5574.6|5580.6|5574.6|5580.7|5574.7|5580.6|5574.6|3
1623981220000|2021-06-18 01:53:40|5581.2|5575.2|5581.2|5575.2|5581.2|5575.2|5581.2|5575.2|3
1623981230000|2021-06-18 01:53:50|5580.8|5574.8|5580.8|5574.8|5580.8|5574.8|5580.8|5574.8|0
1623981240000|2021-06-18 01:54:00|5581.2|5575.2|5581.2|5575.2|5581.2|5575.2|5581.2|5575.2|0
1623981250000|2021-06-18 01:54:10|5580.8|5574.8|5580.8|5574.8|5580.8|5574.8|5580.8|5574.8|0
1623981260000|2021-06-18 01:54:20|5580|5574|5579.5|5573.5|5580|5574|5579.5|5573.5|2
1623981270000|2021-06-18 01:54:30|5579.4|5573.4|5579.1|5573.1|5579.4|5573.4|5579|5573|0
1623981280000|2021-06-18 01:54:40|5577.9|5571.9|5577.7|5571.7|5577.9|5571.9|5577.7|5571.7|2
1623981290000|2021-06-18 01:54:50|5578|5572|5575.7|5569.7|5578|5572|5575.7|5569.7|0
1623981300000|2021-06-18 01:55:00|5575.6|5569.6|5575.5|5569.5|5576|5570|5574.3|5568.3|0
1623981310000|2021-06-18 01:55:10|5576|5570|5575.6|5569.6|5576|5570|5575.6|5569.6|0
1623981320000|2021-06-18 01:55:20|5576.1|5570.1|5581|5575|5581|5575|5576.1|5568.6|1
1623981330000|2021-06-18 01:55:30|5580.9|5574.9|5578.3|5572.3|5580.9|5574.9|5578.3|5572.3|1
1623981340000|2021-06-18 01:55:40|5577.2|5571.2|5577.1|5571.1|5579.2|5571.3|5577.1|5569.2|1
1623981350000|2021-06-18 01:55:50|5576.7|5570.7|5580.6|5574.6|5580.6|5574.6|5576.7|5570.7|7
1623981360000|2021-06-18 01:56:00|5582.6|5576.6|5581.7|5575.7|5582.6|5576.6|5579|5570.8|2
1623981370000|2021-06-18 01:56:10|5582.1|5576.1|5584.7|5569.7|5584.7|5577.1|5581.5|5569.7|5
1623981380000|2021-06-18 01:56:20|5581.9|5571.9|5581.1|5575.1|5586.6|5580.6|5580.5|5571.5|11
1623981390000|2021-06-18 01:56:30|5583.8|5577.8|5590.5|5575.5|5590.5|5580.3|5583.3|5575.5|13
1623981400000|2021-06-18 01:56:40|5591|5576|5591|5576|5591|5576|5591|5576|0
1623981410000|2021-06-18 01:56:50|5591.5|5576.5|5592.5|5577.5|5593|5580.4|5588.7|5576.5|1
1623981420000|2021-06-18 01:57:00|5592.9|5577.9|5593|5583|5593|5583|5591|5577.9|9
1623981430000|2021-06-18 01:57:10|5593.4|5583.4|5592.5|5586.5|5596.1|5586.5|5592.5|5581.1|0
1623981440000|2021-06-18 01:57:20|5592.7|5586.7|5593.6|5587.6|5593.6|5587.6|5592.7|5586.7|0
1623981450000|2021-06-18 01:57:30|5594|5588|5596.2|5586.2|5596.2|5588|5594|5586.2|0
1623981460000|2021-06-18 01:57:40|5594|5588|5596.6|5586.6|5596.6|5588|5593.9|5585.8|2
1623981470000|2021-06-18 01:57:50|5596.2|5586.2|5595.9|5589.9|5597.3|5590.5|5595.1|5586.2|9
1623981480000|2021-06-18 01:58:00|5595.7|5589.7|5597.4|5587.4|5597.8|5589.9|5595.2|5587.4|4
1623981490000|2021-06-18 01:58:10|5597.8|5587.8|5597.1|5591.1|5598.2|5591.4|5595.7|5587.8|2
1623981500000|2021-06-18 01:58:20|5595.3|5589.3|5595.8|5589.8|5596.5|5590.5|5595.3|5589.3|5
1623981510000|2021-06-18 01:58:30|5595.6|5585.6|5595.6|5585.6|5595.6|5585.6|5595.6|5585.6|2
1623981520000|2021-06-18 01:58:40|5593.9|5587.9|5595|5589|5595|5589|5593.9|5587.9|0
1623981530000|2021-06-18 01:58:50|5594.9|5588.9|5597|5587|5598.1|5588.9|5594.9|5583.1|3
1623981540000|2021-06-18 01:59:00|5596.8|5586.8|5595.1|5589.1|5596.8|5589.5|5595.1|5586.3|0
1623981550000|2021-06-18 01:59:10|5595.5|5589.5|5595.4|5589.4|5595.5|5589.5|5595.4|5589.4|0
1623981560000|2021-06-18 01:59:20|5595.8|5589.8|5596.7|5590.7|5596.7|5590.7|5595.8|5589.8|3
1623981570000|2021-06-18 01:59:30|5597.1|5591.1|5596.9|5590.9|5598|5592|5596.1|5590.1|0
1623981580000|2021-06-18 01:59:40|5596.6|5590.6|5596.9|5590.9|5597.9|5591.9|5596.6|5590.6|5
1623981590000|2021-06-18 01:59:50|5597.3|5591.3|5597.2|5591.2|5597.7|5591.7|5596.5|5590.5|6
1623981600000|2021-06-18 02:00:00|5597.3|5591.3|5593.6|5587.6|5597.6|5591.6|5592.8|5586.8|18
1623981610000|2021-06-18 02:00:10|5594.5|5588.5|5592.9|5586.9|5594.5|5588.5|5592.8|5586.8|1
1623981620000|2021-06-18 02:00:20|5593.3|5587.3|5594|5588|5595.4|5588|5593.3|5585.4|11
1623981630000|2021-06-18 02:00:30|5594.8|5588.8|5595.3|5585.3|5595.7|5588.8|5592.7|5584.8|3
1623981640000|2021-06-18 02:00:40|5594.5|5584.5|5596.1|5586.1|5596.6|5586.6|5592.3|5584|12
1623981650000|2021-06-18 02:00:50|5595.8|5585.8|5596.4|5590.4|5596.4|5590.4|5595.3|5585.8|5
1623981660000|2021-06-18 02:01:00|5596|5590|5596.2|5590.2|5596.9|5590.9|5596|5590|1
1623981670000|2021-06-18 02:01:10|5595.1|5589.1|5597.1|5591.1|5597.1|5591.1|5595.1|5589.1|0
1623981680000|2021-06-18 02:01:20|5597.9|5591.9|5602.9|5596.9|5602.9|5596.9|5597.9|5591.9|8
1623981690000|2021-06-18 02:01:30|5603|5597|5601.1|5595.1|5604|5598|5599.4|5593.4|11
1623981700000|2021-06-18 02:01:40|5601.3|5595.3|5594.7|5588.7|5601.5|5595.5|5594.7|5588.7|19
1623981710000|2021-06-18 02:01:50|5595.5|5589.5|5596.1|5590.1|5597.6|5591.6|5593.6|5586.8|12
1623981720000|2021-06-18 02:02:00|5595.2|5589.2|5597.9|5587.9|5597.9|5589.3|5594.8|5587.3|4
1623981730000|2021-06-18 02:02:10|5593.4|5587.4|5594.7|5588.7|5595.9|5589.9|5593.4|5587.4|20
1623981740000|2021-06-18 02:02:20|5596.9|5586.9|5595.6|5585.6|5596.9|5586.9|5595.6|5585.6|7
1623981750000|2021-06-18 02:02:30|5594.6|5584.6|5590.6|5580.6|5594.6|5586.3|5589.5|5580.6|0
1623981760000|2021-06-18 02:02:40|5591|5581|5585.6|5579.6|5591|5581|5585.6|5579.6|4
1623981770000|2021-06-18 02:02:50|5585.4|5579.4|5580.6|5570.6|5585.4|5579.4|5580.1|5570.6|3
1623981780000|2021-06-18 02:03:00|5578.5|5572.5|5583.4|5573.4|5583.4|5575.1|5578.5|5572.1|1
1623981790000|2021-06-18 02:03:10|5581.2|5575.2|5581.1|5575.1|5583.5|5575.2|5580.4|5567.8|19
1623981800000|2021-06-18 02:03:20|5581.5|5575.5|5579.5|5573.5|5587.2|5575.5|5579.3|5572.2|2
1623981810000|2021-06-18 02:03:30|5581.3|5571.3|5578.8|5568.8|5581.5|5571.5|5574.6|5568.6|8
1623981820000|2021-06-18 02:03:40|5580.4|5570.4|5576.7|5570.7|5580.4|5571.7|5576.5|5570.4|2
1623981830000|2021-06-18 02:03:50|5577.4|5571.4|5576.9|5570.9|5577.4|5571.4|5576.9|5570.9|0
1623981840000|2021-06-18 02:04:00|5576.5|5570.5|5574.9|5568.9|5576.5|5570.5|5574.7|5568.7|5
1623981850000|2021-06-18 02:04:10|5574.5|5568.5|5574.4|5568.4|5574.5|5568.5|5574.2|5568.2|3
1623981860000|2021-06-18 02:04:20|5573.5|5567.5|5569.2|5563.2|5574.5|5568.5|5569.2|5563.2|3
1623981870000|2021-06-18 02:04:30|5569.6|5563.6|5571.8|5565.8|5571.8|5565.8|5569.6|5563.6|3
1623981880000|2021-06-18 02:04:40|5571|5565|5568.6|5562.6|5571|5565|5568.6|5562.6|4
1623981890000|2021-06-18 02:04:50|5568.2|5562.2|5563.3|5557.3|5569|5563|5563.3|5557.3|14
1623981900000|2021-06-18 02:05:00|5564.8|5554.8|5561.7|5555.7|5564.8|5555.8|5560.7|5554.7|11
1623981910000|2021-06-18 02:05:10|5561.2|5555.2|5562.2|5556.2|5562.9|5556.9|5561.2|5555.2|4
1623981920000|2021-06-18 02:05:20|5564.4|5554.4|5562.6|5556.6|5564.4|5556.6|5562.6|5554.4|0
1623981930000|2021-06-18 02:05:30|5563|5557|5562.9|5556.9|5563|5557|5562.9|5556.9|1
1623981940000|2021-06-18 02:05:40|5563.1|5557.1|5563.4|5557.4|5563.4|5557.4|5563.1|5557.1|0
1623981950000|2021-06-18 02:05:50|5563.6|5557.6|5562.8|5556.8|5563.7|5557.7|5562.8|5556.8|1
1623981960000|2021-06-18 02:06:00|5562.6|5556.6|5561.8|5555.8|5563|5557|5561.8|5555.8|3
1623981970000|2021-06-18 02:06:10|5562.3|5556.3|5562.7|5556.7|5562.8|5556.8|5562.3|5556.3|2
1623981980000|2021-06-18 02:06:20|5562.8|5556.8|5563.2|5557.2|5563.2|5557.2|5562.8|5556.8|0
1623981990000|2021-06-18 02:06:30|5563.3|5557.3|5565.1|5559.1|5565.5|5559.5|5563.3|5557.3|4
1623982000000|2021-06-18 02:06:40|5565.6|5559.6|5565.8|5559.8|5565.8|5559.8|5565.6|5559.6|1
1623982010000|2021-06-18 02:06:50|5566|5560|5566.8|5560.8|5566.8|5560.8|5566|5560|0
1623982020000|2021-06-18 02:07:00|5566.4|5560.4|5565.1|5559.1|5566.5|5560.5|5565.1|5559.1|1
1623982030000|2021-06-18 02:07:10|5565.7|5559.7|5563.6|5557.6|5565.7|5559.7|5563.6|5557.6|2
1623982040000|2021-06-18 02:07:20|5563.4|5557.4|5565.5|5559.5|5565.5|5559.5|5563.4|5557.4|2
1623982050000|2021-06-18 02:07:30|5565.9|5559.9|5565.9|5559.9|5565.9|5559.9|5565.9|5559.9|0
1623982060000|2021-06-18 02:07:40|5566|5560|5566.6|5560.6|5566.6|5560.6|5566|5560|0
1623982070000|2021-06-18 02:07:50|5566.5|5560.5|5565.7|5559.7|5566.5|5560.5|5565.7|5559.7|2
1623982080000|2021-06-18 02:08:00|5566.1|5560.1|5564.8|5558.8|5566.1|5560.1|5564.8|5558.8|0
1623982090000|2021-06-18 02:08:10|5564.7|5558.7|5565.1|5559.1|5565.5|5559.5|5564.2|5558.2|5
1623982100000|2021-06-18 02:08:20|5565|5559|5564.6|5558.6|5565|5559|5564.6|5558.6|1
1623982110000|2021-06-18 02:08:30|5565|5559|5563.9|5557.9|5565|5559|5563.9|5557.9|3
1623982120000|2021-06-18 02:08:40|5564.3|5558.3|5565.5|5559.5|5565.6|5559.6|5563.6|5557.6|24
1623982130000|2021-06-18 02:08:50|5565|5559|5569.5|5563.5|5571.3|5565.3|5565|5559|24
1623982140000|2021-06-18 02:09:00|5569.6|5563.6|5570|5564|5570|5564|5568.8|5562.8|2
1623982150000|2021-06-18 02:09:10|5569.4|5563.4|5569.4|5563.4|5569.9|5563.9|5568.8|5562.8|4
1623982160000|2021-06-18 02:09:20|5567.9|5561.9|5568.9|5562.9|5569.4|5563.4|5567.9|5561.9|1
1623982170000|2021-06-18 02:09:30|5568.8|5562.8|5568.8|5562.8|5568.8|5562.8|5568.8|5562.8|3
1623982180000|2021-06-18 02:09:40|5568.9|5562.9|5568.9|5562.9|5568.9|5562.9|5568.9|5562.9|0
1623982190000|2021-06-18 02:09:50|5569|5563|5569.6|5563.6|5570.7|5564.7|5569|5563|8
1623982200000|2021-06-18 02:10:00|5569.7|5563.7|5569.6|5563.6|5569.8|5563.8|5569.6|5563.6|1
1623982210000|2021-06-18 02:10:10|5570.1|5564.1|5570.6|5564.6|5570.6|5564.6|5569.6|5563.6|0
1623982220000|2021-06-18 02:10:20|5570.7|5564.7|5568.7|5562.7|5571.1|5565.1|5568.7|5562.7|2
1623982230000|2021-06-18 02:10:30|5569.1|5563.1|5569.7|5563.7|5569.7|5563.7|5569.1|5563.1|3
1623982240000|2021-06-18 02:10:40|5569.8|5563.8|5570.3|5564.3|5570.3|5564.3|5569.8|5563.8|0
1623982260000|2021-06-18 02:11:00|||||||||1
1623982270000|2021-06-18 02:11:10|5570.2|5564.2|5572.4|5566.4|5574|5568|5570.2|5564.2|21
1623982280000|2021-06-18 02:11:20|5572.5|5566.5|5575.4|5569.4|5575.4|5569.4|5572.3|5566.3|17
1623982290000|2021-06-18 02:11:30|5576.6|5570.6|5585.3|5579.3|5585.7|5579.7|5576.6|5570.6|18
1623982300000|2021-06-18 02:11:40|5585.5|5579.5|5587.3|5581.3|5587.3|5581.3|5585.5|5579.5|0
1623982310000|2021-06-18 02:11:50|5587.7|5581.7|5583.7|5577.7|5589.7|5583.7|5583.7|5577.7|7
1623982330000|2021-06-18 02:12:10|5583.6|5577.6|5583.7|5577.7|5583.7|5577.7|5583.6|5577.6|0
1623982340000|2021-06-18 02:12:20|5584.1|5578.1|5583.8|5577.8|5585.3|5579.3|5583.8|5577.8|12
1623982350000|2021-06-18 02:12:30|5584.8|5578.8|5584.8|5578.8|5584.8|5578.8|5584.8|5578.8|0
1623982360000|2021-06-18 02:12:40|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|5585.2|5579.2|0
1623982380000|2021-06-18 02:13:00|5586|5580|5584|5578|5588.4|5582.4|5583.4|5577.4|7
1623982390000|2021-06-18 02:13:10|5584.5|5578.5|5584.5|5578.5|5585.4|5579.4|5584.4|5578.4|0
1623982400000|2021-06-18 02:13:20|5584.4|5578.4|5580.7|5574.7|5586.2|5578.4|5580.7|5574.7|4
1623982410000|2021-06-18 02:13:30|5580.6|5574.6|5577|5571|5580.6|5574.6|5577|5571|6
1623982420000|2021-06-18 02:13:40|5577.4|5571.4|5576.2|5570.2|5577.4|5571.4|5575|5569|2
1623982430000|2021-06-18 02:13:50|5576|5570|5577.7|5571.7|5577.7|5571.7|5576|5570|0
1623982440000|2021-06-18 02:14:00|5577.3|5571.3|5577.3|5571.3|5577.3|5571.3|5577.3|5571.3|0
1623982450000|2021-06-18 02:14:10|5577.8|5571.8|5578.4|5572.4|5578.5|5572.5|5577.8|5571.8|2
1623982460000|2021-06-18 02:14:20|5581.9|5575.9|5579.6|5573.6|5581.9|5575.9|5579.6|5573.6|2
1623982470000|2021-06-18 02:14:30|5579.2|5573.2|5579.2|5573.2|5579.2|5573.2|5579.2|5573.2|0
1623982480000|2021-06-18 02:14:40|5578.8|5572.8|5578.8|5572.8|5578.8|5572.8|5578.8|5572.8|0
1623982490000|2021-06-18 02:14:50|5578.4|5572.4|5578.7|5572.7|5578.8|5572.8|5578.3|5572.3|0
1623982500000|2021-06-18 02:15:00|5578.6|5572.6|5576.5|5570.5|5578.6|5572.6|5576.5|5570.5|0
1623982510000|2021-06-18 02:15:10|5576.1|5570.1|5575.6|5569.6|5576.1|5570.1|5574.8|5568.8|2
1623982530000|2021-06-18 02:15:30|5575.5|5569.5|5575.9|5569.9|5575.9|5569.9|5575.5|5569.5|0
1623982540000|2021-06-18 02:15:40|5574.8|5568.8|5575.6|5569.6|5575.6|5569.6|5574.8|5568.8|0
1623982560000|2021-06-18 02:16:00|5576|5570|5576.6|5570.6|5576.6|5570.6|5576|5570|1
1623982580000|2021-06-18 02:16:20|5576.2|5570.2|5572.6|5566.6|5576.2|5570.2|5572.6|5566.6|1
1623982590000|2021-06-18 02:16:30|5574.9|5564.9|5577.3|5567.3|5577.3|5567.3|5574.9|5564.9|0
1623982600000|2021-06-18 02:16:40|5576.9|5566.9|5572.1|5566.1|5576.9|5566.9|5571.8|5565.8|4
1623982610000|2021-06-18 02:16:50|5571.8|5565.8|5572.1|5566.1|5573.2|5567.2|5571.8|5565.8|4
1623982620000|2021-06-18 02:17:00|5571.9|5565.9|5572.1|5566.1|5572.1|5566.1|5571.9|5565.9|0
1623982630000|2021-06-18 02:17:10|5572|5566|5572.1|5566.1|5572.1|5566.1|5572|5566|0
1623982640000|2021-06-18 02:17:20|5573.3|5567.3|5573.3|5567.3|5573.3|5567.3|5573.3|5567.3|1
1623982650000|2021-06-18 02:17:30|5572.8|5566.8|5572.7|5566.7|5572.8|5566.8|5572.7|5566.7|0
1623982660000|2021-06-18 02:17:40|5572.3|5566.3|5572.3|5566.3|5572.3|5566.3|5572.3|5566.3|0
1623982680000|2021-06-18 02:18:00|5572.4|5566.4|5572.3|5566.3|5572.4|5566.4|5571.8|5565.8|1
1623982690000|2021-06-18 02:18:10|5572.4|5566.4|5572.4|5566.4|5573.3|5567.3|5572.4|5566.4|0
1623982730000|2021-06-18 02:18:50|5573.3|5567.3|5573.3|5567.3|5573.3|5567.3|5573.3|5567.3|1
1623982740000|2021-06-18 02:19:00|5572.9|5566.9|5572.4|5566.4|5572.9|5566.9|5572.4|5566.4|0
1623982750000|2021-06-18 02:19:10|5572.8|5566.8|5573.3|5567.3|5573.4|5567.4|5572.8|5566.8|2
1623982780000|2021-06-18 02:19:40|5573.7|5567.7|5573.3|5567.3|5573.7|5567.7|5573.3|5567.3|0
1623982790000|2021-06-18 02:19:50|5573.6|5567.6|5574|5568|5574|5568|5573.6|5567.6|0
1623982800000|2021-06-18 02:20:00|5574.4|5568.4|5577.4|5571.4|5577.4|5571.4|5574.4|5568.4|4
1623982810000|2021-06-18 02:20:10|5576.6|5570.6|5576.3|5570.3|5576.6|5570.6|5576.3|5570.3|0
1623982820000|2021-06-18 02:20:20|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|3
1623982830000|2021-06-18 02:20:30|5572.1|5566.1|5572.1|5566.1|5572.1|5566.1|5572.1|5566.1|1
1623982840000|2021-06-18 02:20:40|5572|5566|5570.6|5564.6|5572|5566|5570.6|5564.6|0
1623982860000|2021-06-18 02:21:00|5570.3|5564.3|5572.1|5566.1|5572.2|5566.2|5568.1|5562.1|0
1623982870000|2021-06-18 02:21:10|5572.6|5566.6|5573.5|5567.5|5573.5|5567.5|5572.6|5566.6|0
1623982890000|2021-06-18 02:21:30|5573.6|5567.6|5576.2|5570.2|5576.2|5570.2|5573.2|5567.2|1
1623982900000|2021-06-18 02:21:40|5576.7|5570.7|5576.1|5570.1|5576.7|5570.7|5575.7|5569.7|1
1623982910000|2021-06-18 02:21:50|5576.2|5570.2|5576.1|5570.1|5576.2|5570.2|5576.1|5570.1|2
1623982920000|2021-06-18 02:22:00|||||||||1
1623982930000|2021-06-18 02:22:10|5576.3|5570.3|5575.7|5569.7|5576.3|5570.3|5575.7|5569.7|0
1623982940000|2021-06-18 02:22:20|5575.3|5569.3|5573.9|5567.9|5575.3|5569.3|5573.7|5567.7|15
1623982950000|2021-06-18 02:22:30|5573.8|5567.8|5573.8|5567.8|5573.8|5567.8|5573.8|5567.8|0
1623982980000|2021-06-18 02:23:00|5575.7|5565.7|5567.9|5561.9|5575.8|5565.8|5567.9|5561.9|3
1623982990000|2021-06-18 02:23:10|5570.9|5560.9|5568.6|5562.6|5570.9|5562.6|5568.6|5560.7|1
1623983000000|2021-06-18 02:23:20|5570.7|5560.7|5570.7|5560.7|5570.7|5560.7|5570.3|5560.3|0
1623983010000|2021-06-18 02:23:30|5570.3|5560.3|5567.8|5561.8|5570.3|5562.8|5567.8|5560.3|1
1623983020000|2021-06-18 02:23:40|5568.2|5562.2|5569.7|5559.7|5569.7|5562.2|5568.2|5559.7|0
1623983030000|2021-06-18 02:23:50|5569.8|5559.8|5569.8|5559.8|5569.8|5559.8|5569.8|5559.8|0
1623983040000|2021-06-18 02:24:00|5569.7|5559.7|5566.7|5560.7|5569.7|5560.7|5566.7|5559.7|0
1623983050000|2021-06-18 02:24:10|5566.6|5560.6|5566.4|5560.4|5566.6|5560.6|5566|5560|4
1623983060000|2021-06-18 02:24:20|5566.3|5560.3|5566.6|5560.6|5568.6|5561|5565.1|5558.6|0
1623983070000|2021-06-18 02:24:30|5566.5|5560.5|5566|5560|5566.5|5560.5|5565.9|5559.9|0
1623983080000|2021-06-18 02:24:40|5565.5|5559.5|5565.6|5559.6|5566|5560|5565.5|5559.5|2
1623983100000|2021-06-18 02:25:00|5565.2|5559.2|5564.8|5558.8|5565.2|5559.2|5564.8|5558.8|1
1623983110000|2021-06-18 02:25:10|5563.5|5557.5|5560.1|5554.1|5563.5|5557.5|5560.1|5554.1|8
1623983130000|2021-06-18 02:25:30|5559.9|5553.9|5558.3|5552.3|5559.9|5553.9|5558.3|5552.3|2
1623983140000|2021-06-18 02:25:40|5559.1|5553.1|5558.6|5552.6|5559.1|5553.1|5558.6|5552.6|0
1623983150000|2021-06-18 02:25:50|5558.7|5552.7|5558.1|5552.1|5560.7|5554.7|5558.1|5552.1|2
1623983160000|2021-06-18 02:26:00|5558.2|5552.2|5556.1|5550.1|5558.2|5552.2|5554.7|5548.7|12
1623983170000|2021-06-18 02:26:10|5556.2|5550.2|5556.1|5550.1|5556.3|5550.3|5556.1|5550.1|0
1623983180000|2021-06-18 02:26:20|5557.3|5551.3|5557.5|5551.5|5557.5|5551.5|5557.1|5551.1|1
1623983200000|2021-06-18 02:26:40|5557.3|5551.3|5560.2|5554.2|5560.2|5554.2|5557.3|5551.3|2
1623983240000|2021-06-18 02:27:20|5560.5|5554.5|5561.3|5555.3|5561.3|5555.3|5560.5|5554.5|0
1623983250000|2021-06-18 02:27:30|5561.1|5555.1|5553.6|5547.6|5561.1|5555.1|5553.1|5547.1|3
1623983260000|2021-06-18 02:27:40|5553|5547|5550.5|5544.5|5553|5547|5550.5|5544.5|4
1623983270000|2021-06-18 02:27:50|5548.9|5542.9|5550.5|5544.5|5550.5|5544.5|5548.9|5542.9|0
1623983280000|2021-06-18 02:28:00|5550.7|5544.7|5550.8|5544.8|5551.2|5545.2|5550.7|5544.7|2
1623983290000|2021-06-18 02:28:10|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|5551.6|5545.6|0
1623983320000|2021-06-18 02:28:40|5551.1|5545.1|5549|5543|5551.1|5545.1|5548.5|5542.5|10
1623983330000|2021-06-18 02:28:50|5549.5|5543.5|5549.5|5543.5|5549.5|5543.5|5549.5|5543.5|0
1623983340000|2021-06-18 02:29:00|5548.7|5542.7|5548.7|5542.7|5548.7|5542.7|5548.7|5542.7|0
1623983360000|2021-06-18 02:29:20|5549.5|5543.5|5550.2|5544.2|5550.2|5544.2|5548.6|5542.6|4
1623983380000|2021-06-18 02:29:40|5550|5544|5531.8|5525.8|5550|5544|5529.9|5523.9|28
1623983390000|2021-06-18 02:29:50|5532.2|5526.2|5532|5526|5533.2|5527.2|5532|5526|6
1623983400000|2021-06-18 02:30:00|5532.4|5526.4|5539.3|5533.3|5539.3|5533.3|5532.4|5526.4|9
1623983410000|2021-06-18 02:30:10|5538.8|5532.8|5541|5535|5541|5535|5538.4|5532.4|3
1623983420000|2021-06-18 02:30:20|5541.5|5535.5|5541.8|5535.8|5542.4|5536.4|5541.5|5535.5|2
1623983430000|2021-06-18 02:30:30|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|5541.7|5535.7|0
1623983440000|2021-06-18 02:30:40|5535.7|5529.7|5533.4|5527.4|5536.2|5530.2|5527.6|5521.6|25
1623983450000|2021-06-18 02:30:50|5533.9|5527.9|5535|5529|5535|5529|5533.7|5527.7|5
1623983470000|2021-06-18 02:31:10|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|5535.4|5529.4|0
1623983480000|2021-06-18 02:31:20|5540.9|5534.9|5541.9|5535.9|5542|5536|5540.9|5534.9|5
1623983490000|2021-06-18 02:31:30|5542.4|5536.4|5545.2|5539.2|5545.2|5539.2|5542.4|5536.4|1
1623983500000|2021-06-18 02:31:40|5546.7|5540.7|5546.7|5540.7|5546.7|5540.7|5546.6|5540.6|5
1623983510000|2021-06-18 02:31:50|5549.3|5543.3|5556.5|5550.5|5556.5|5550.5|5549.3|5543.3|10
1623983520000|2021-06-18 02:32:00|5557.1|5551.1|5556.8|5550.8|5558.5|5551.8|5556.7|5548.3|11
1623983530000|2021-06-18 02:32:10|5557.4|5551.4|5556.7|5550.7|5557.4|5551.4|5556.7|5550.7|6
1623983540000|2021-06-18 02:32:20|5556.3|5550.3|5556.2|5550.2|5556.7|5550.7|5556.2|5550.2|0
1623983550000|2021-06-18 02:32:30|5555.8|5549.8|5555.6|5549.6|5556.6|5550.6|5555.6|5549.6|3
1623983560000|2021-06-18 02:32:40|5555.5|5549.5|5555|5549|5555.7|5549.7|5555|5549|3
1623983570000|2021-06-18 02:32:50|5551.5|5545.5|5550.2|5544.2|5552.4|5546.4|5549.3|5543.3|7
1623983580000|2021-06-18 02:33:00|5549.7|5543.7|5549.6|5543.6|5549.7|5543.7|5549.6|5543.6|2
1623983590000|2021-06-18 02:33:10|5547.5|5541.5|5545.7|5539.7|5547.5|5541.5|5545.6|5539.6|14
1623983600000|2021-06-18 02:33:20|5545.5|5539.5|5544|5538|5545.5|5539.5|5543.1|5537.1|2
1623983610000|2021-06-18 02:33:30|5544.5|5538.5|5546.5|5540.5|5546.5|5540.5|5544.5|5538.5|0
1623983620000|2021-06-18 02:33:40|5546.2|5540.2|5545.8|5539.8|5546.2|5540.2|5545.8|5539.8|0
1623983630000|2021-06-18 02:33:50|5545.9|5539.9|5547.5|5541.5|5547.5|5541.5|5545.9|5539.9|2
1623983640000|2021-06-18 02:34:00|5547.7|5541.7|5547.5|5541.5|5547.7|5541.7|5547.5|5541.5|0
1623983650000|2021-06-18 02:34:10|5547.9|5541.9|5547.9|5541.9|5547.9|5541.9|5547.9|5541.9|0
1623983660000|2021-06-18 02:34:20|5548|5542|5550.3|5544.3|5550.3|5544.3|5548|5542|1
1623983670000|2021-06-18 02:34:30|5550.7|5544.7|5551.3|5545.3|5551.3|5545.3|5550.7|5544.7|3
1623983690000|2021-06-18 02:34:50|5552.4|5546.4|5553.2|5547.2|5553.2|5547.2|5552.4|5546.4|4
1623983700000|2021-06-18 02:35:00|5552.7|5546.7|5552.3|5546.3|5552.7|5546.7|5552.2|5546.2|3
1623983710000|2021-06-18 02:35:10|5552.4|5546.4|5550.3|5544.3|5552.8|5546.8|5550.1|5544.1|6
1623983730000|2021-06-18 02:35:30|5550.4|5544.4|5550.8|5544.8|5550.8|5544.8|5550.4|5544.4|0
1623983740000|2021-06-18 02:35:40|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|5552.7|5546.7|3
1623983750000|2021-06-18 02:35:50|5551.5|5545.5|5551|5545|5551.5|5545.5|5551|5545|0
1623983760000|2021-06-18 02:36:00|5549.7|5543.7|5549.7|5543.7|5549.7|5543.7|5549.7|5543.7|1
1623983770000|2021-06-18 02:36:10|5550|5544|5546.8|5540.8|5550|5544|5546.8|5540.8|0
1623983780000|2021-06-18 02:36:20|5546.5|5540.5|5544.2|5538.2|5546.5|5540.5|5544.2|5538.2|2
1623983800000|2021-06-18 02:36:40|5543.9|5537.9|5545|5539|5545|5539|5543.5|5537.5|3
1623983810000|2021-06-18 02:36:50|5545.9|5539.9|5545.9|5539.9|5546|5540|5545.9|5539.9|1
1623983820000|2021-06-18 02:37:00|5545.5|5539.5|5544.8|5538.8|5545.5|5539.5|5544.8|5538.8|1
1623983830000|2021-06-18 02:37:10|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|5544.9|5538.9|0
1623983840000|2021-06-18 02:37:20|5545|5539|5545.5|5539.5|5545.5|5539.5|5545|5539|2
1623983850000|2021-06-18 02:37:30|5546|5540|5546|5540|5546|5540|5546|5540|0
1623983860000|2021-06-18 02:37:40|5546.6|5540.6|5546.6|5540.6|5546.6|5540.6|5546.6|5540.6|2
1623983880000|2021-06-18 02:38:00|5548.2|5542.2|5548.2|5542.2|5548.2|5542.2|5548.2|5542.2|0
1623983890000|2021-06-18 02:38:10|5549.1|5543.1|5549.5|5543.5|5549.5|5543.5|5549.1|5543.1|0
1623983900000|2021-06-18 02:38:20|5550|5544|5550.5|5544.5|5550.5|5544.5|5550|5544|6
1623983910000|2021-06-18 02:38:30|5551.4|5545.4|5553.7|5547.7|5553.7|5547.7|5551.4|5545.4|2
1623983920000|2021-06-18 02:38:40|5553.5|5547.5|5552.2|5546.2|5553.5|5547.5|5552.2|5546.2|2
1623983930000|2021-06-18 02:38:50|5553.1|5547.1|5551.1|5545.1|5553.1|5547.1|5551.1|5545.1|2
1623983940000|2021-06-18 02:39:00|5551.5|5545.5|5551.6|5545.6|5551.6|5545.6|5551.2|5545.2|0
1623983950000|2021-06-18 02:39:10|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|5551.7|5545.7|2
1623983960000|2021-06-18 02:39:20|5551.3|5545.3|5551.3|5545.3|5551.3|5545.3|5551.3|5545.3|0
1623983970000|2021-06-18 02:39:30|5550.7|5544.7|5550.6|5544.6|5550.7|5544.7|5550.6|5544.6|1
1623983980000|2021-06-18 02:39:40|5550.2|5544.2|5549.1|5543.1|5550.2|5544.2|5549|5543|0
1623983990000|2021-06-18 02:39:50|5549|5543|5549|5543|5549|5543|5549|5543|0
1623984000000|2021-06-18 02:40:00|5548.8|5542.8|5547.6|5541.6|5548.8|5542.8|5547.1|5541.1|0
1623984010000|2021-06-18 02:40:10|5544|5538|5546.2|5540.2|5546.8|5540.8|5544|5538|2
1623984020000|2021-06-18 02:40:20|5546|5540|5545.2|5539.2|5546|5540|5545.2|5539.2|0
1623984030000|2021-06-18 02:40:30|5543.5|5537.5|5540.4|5534.4|5543.5|5537.5|5539|5533|2
1623984040000|2021-06-18 02:40:40|5540.8|5534.8|5536|5530|5540.8|5534.8|5534.8|5528.8|4
1623984050000|2021-06-18 02:40:50|5535.6|5529.6|5537.1|5531.1|5537.1|5531.1|5535.6|5529.6|2
1623984060000|2021-06-18 02:41:00|5536.9|5530.9|5536.9|5530.9|5536.9|5530.9|5536.9|5530.9|2
1623984070000|2021-06-18 02:41:10|5536.3|5530.3|5535.3|5529.3|5537.3|5531.3|5533.8|5527.8|18
1623984080000|2021-06-18 02:41:20|5534.4|5528.4|5534.9|5528.9|5534.9|5528.9|5533.9|5527.9|8
1623984090000|2021-06-18 02:41:30|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|2
1623984100000|2021-06-18 02:41:40|5534.8|5528.8|5532.8|5526.8|5534.8|5528.8|5532.8|5526.8|1
1623984110000|2021-06-18 02:41:50|5531.9|5525.9|5533.8|5527.8|5533.8|5527.8|5530.9|5524.9|5
1623984120000|2021-06-18 02:42:00|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|5533.4|5527.4|0
1623984130000|2021-06-18 02:42:10|5534.3|5528.3|5533.3|5527.3|5534.3|5528.3|5533.3|5527.3|1
1623984140000|2021-06-18 02:42:20|5530.9|5524.9|5529.8|5523.8|5530.9|5524.9|5527.6|5521.6|6
1623984150000|2021-06-18 02:42:30|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|5528.7|5522.7|2
1623984160000|2021-06-18 02:42:40|5529.9|5523.9|5531.1|5525.1|5531.1|5525.1|5529.9|5523.9|1
1623984170000|2021-06-18 02:42:50|5530.7|5524.7|5531.1|5525.1|5531.1|5525.1|5530.7|5524.7|2
1623984200000|2021-06-18 02:43:20|5531|5525|5531|5525|5531|5525|5531|5525|4
1623984210000|2021-06-18 02:43:30|5530.2|5524.2|5528|5522|5530.2|5524.2|5528|5522|8
1623984220000|2021-06-18 02:43:40|5526.3|5520.3|5527.1|5521.1|5527.1|5521.1|5525.5|5519.5|8
1623984240000|2021-06-18 02:44:00|5527.5|5521.5|5527|5521|5527.5|5521.5|5527|5521|0
1623984250000|2021-06-18 02:44:10|5527.3|5521.3|5529|5523|5529.4|5523.4|5527.3|5521.3|8
1623984260000|2021-06-18 02:44:20|5529.2|5523.2|5531.6|5525.6|5531.7|5525.7|5529.2|5523.2|8
1623984270000|2021-06-18 02:44:30|5528|5522|5527.9|5521.9|5528|5522|5527.9|5521.9|6
1623984280000|2021-06-18 02:44:40|5528|5522|5526.8|5520.8|5528|5522|5524.9|5518.9|7
1623984290000|2021-06-18 02:44:50|5526.9|5520.9|5525.5|5519.5|5528.3|5522.3|5525.2|5519.2|6
1623984300000|2021-06-18 02:45:00|5525.4|5519.4|5525.3|5519.3|5525.4|5519.4|5525.3|5519.3|2
1623984310000|2021-06-18 02:45:10|5524.5|5518.5|5522.3|5516.3|5524.5|5518.5|5522.3|5516.3|3
1623984330000|2021-06-18 02:45:30|5521.8|5515.8|5518.2|5512.2|5521.8|5515.8|5518.2|5512.2|3
1623984340000|2021-06-18 02:45:40|5518.7|5512.7|5515.1|5509.1|5519.1|5513.1|5515.1|5509.1|10
1623984350000|2021-06-18 02:45:50|5514.9|5508.9|5514.1|5508.1|5514.9|5508.9|5514.1|5508.1|1
1623984360000|2021-06-18 02:46:00|5514|5508|5514.9|5508.9|5514.9|5508.9|5513.7|5507.7|3
1623984380000|2021-06-18 02:46:20|5514.5|5508.5|5513.7|5507.7|5514.5|5508.5|5513.7|5507.7|1
1623984390000|2021-06-18 02:46:30|5513.3|5507.3|5511.2|5505.2|5513.3|5507.3|5511.1|5505.1|1
1623984400000|2021-06-18 02:46:40|5511.1|5505.1|5510.6|5504.6|5511.2|5505.2|5510.6|5504.6|0
1623984420000|2021-06-18 02:47:00|5511|5505|5511.3|5505.3|5511.7|5505.7|5511|5505|2
1623984430000|2021-06-18 02:47:10|5511.8|5505.8|5515.9|5509.9|5515.9|5509.9|5511.8|5505.8|4
1623984440000|2021-06-18 02:47:20|5517.4|5511.4|5521.4|5515.4|5521.4|5515.4|5517.2|5511.2|11
1623984450000|2021-06-18 02:47:30|5521.8|5515.8|5522|5516|5522|5516|5521.5|5515.5|2
1623984460000|2021-06-18 02:47:40|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|5522.2|5516.2|5
1623984470000|2021-06-18 02:47:50|5522.6|5516.6|5520.8|5514.8|5522.6|5516.6|5520.4|5514.4|24
1623984480000|2021-06-18 02:48:00|5521.2|5515.2|5520.7|5514.7|5521.2|5515.2|5520.7|5514.7|4
1623984500000|2021-06-18 02:48:20|5516.5|5510.5|5516.1|5510.1|5517|5511|5516|5510|19
1623984510000|2021-06-18 02:48:30|5516.6|5510.6|5516.6|5510.6|5516.6|5510.6|5516.6|5510.6|0
1623984530000|2021-06-18 02:48:50|5517|5511|5517.1|5511.1|5517.4|5511.4|5516.6|5510.6|1
1623984540000|2021-06-18 02:49:00|5517.2|5511.2|5517.5|5511.5|5517.6|5511.6|5517.1|5511.1|0
1623984550000|2021-06-18 02:49:10|5517.4|5511.4|5518.7|5512.7|5518.7|5512.7|5517.4|5511.4|1
1623984560000|2021-06-18 02:49:20|5518.6|5512.6|5518.2|5512.2|5518.6|5512.6|5518.2|5512.2|0
1623984600000|2021-06-18 02:50:00|5518.3|5512.3|5518.7|5512.7|5518.7|5512.7|5518.3|5512.3|0
1623984610000|2021-06-18 02:50:10|5519.2|5513.2|5521.1|5515.1|5521.1|5515.1|5519.2|5513.2|2
1623984620000|2021-06-18 02:50:20|5521.2|5515.2|5521.2|5515.2|5521.2|5515.2|5521.2|5515.2|0
1623984630000|2021-06-18 02:50:30|5521.3|5515.3|5521.3|5515.3|5521.3|5515.3|5521.3|5515.3|2
1623984640000|2021-06-18 02:50:40|5521.4|5515.4|5519.8|5513.8|5523|5517|5518.6|5512.6|51
1623984650000|2021-06-18 02:50:50|5519.9|5513.9|5522.4|5516.4|5522.8|5516.8|5519.9|5513.9|3
1623984660000|2021-06-18 02:51:00|5522.3|5516.3|5522.3|5516.3|5522.3|5516.3|5521.9|5515.9|2
1623984680000|2021-06-18 02:51:20|5522.7|5516.7|5521.9|5515.9|5522.7|5516.7|5521.9|5515.9|0
1623984690000|2021-06-18 02:51:30|5522.3|5516.3|5523.2|5517.2|5523.2|5517.2|5522.3|5516.3|7
1623984700000|2021-06-18 02:51:40|5522.4|5516.4|5522.9|5516.9|5523.2|5517.2|5521.9|5515.9|2
1623984710000|2021-06-18 02:51:50|5522.1|5516.1|5521.1|5515.1|5523.1|5517.1|5521.1|5515.1|3
1623984720000|2021-06-18 02:52:00|5521.3|5515.3|5522.6|5516.6|5523.1|5517.1|5521.1|5515.1|17
1623984730000|2021-06-18 02:52:10|5521.4|5515.4|5521.4|5515.4|5521.4|5515.4|5521.4|5515.4|0
1623984740000|2021-06-18 02:52:20|5521.3|5515.3|5521.3|5515.3|5521.3|5515.3|5521.3|5515.3|0
1623984750000|2021-06-18 02:52:30|5521.2|5515.2|5521.2|5515.2|5521.2|5515.2|5521.2|5515.2|0
1623984760000|2021-06-18 02:52:40|||||||||1
1623984770000|2021-06-18 02:52:50|5520.4|5514.4|5521.2|5515.2|5521.2|5515.2|5520.4|5514.4|9
1623984790000|2021-06-18 02:53:10|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|5521.1|5515.1|0
1623984830000|2021-06-18 02:53:50|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|0
1623984840000|2021-06-18 02:54:00|5520.3|5514.3|5520.3|5514.3|5520.3|5514.3|5520.3|5514.3|3
1623984850000|2021-06-18 02:54:10|5520.2|5514.2|5519.1|5513.1|5520.2|5514.2|5516.7|5510.7|3
1623984860000|2021-06-18 02:54:20|5518.7|5512.7|5519.8|5513.8|5519.8|5513.8|5518.7|5512.7|0
1623984870000|2021-06-18 02:54:30|5519.5|5513.5|5520.3|5514.3|5520.3|5514.3|5519.5|5513.5|1
1623984890000|2021-06-18 02:54:50|5519.9|5513.9|5519.2|5513.2|5519.9|5513.9|5519.2|5513.2|1
1623984900000|2021-06-18 02:55:00|5519.3|5513.3|5519.2|5513.2|5519.3|5513.3|5519.2|5513.2|0
1623984910000|2021-06-18 02:55:10|5519.4|5513.4|5521.9|5515.9|5521.9|5515.9|5519.4|5513.4|3
1623984920000|2021-06-18 02:55:20|5521.5|5515.5|5521.5|5515.5|5521.9|5515.9|5521.5|5515.5|0
1623984930000|2021-06-18 02:55:30|5521.9|5515.9|5521.9|5515.9|5521.9|5515.9|5521.9|5515.9|0
1623984940000|2021-06-18 02:55:40|5522.7|5516.7|5523.6|5517.6|5523.9|5517.9|5522.7|5516.7|26
1623984950000|2021-06-18 02:55:50|5523.3|5517.3|5523.3|5517.3|5523.3|5517.3|5523.3|5517.3|4
1623984960000|2021-06-18 02:56:00|5523.7|5517.7|5521|5515|5523.7|5517.7|5521|5515|2
1623984970000|2021-06-18 02:56:10|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|5520.6|5514.6|0
1623984980000|2021-06-18 02:56:20|5519.7|5513.7|5519|5513|5520.1|5514.1|5519|5513|4
1623985000000|2021-06-18 02:56:40|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|5518.5|5512.5|0
1623985010000|2021-06-18 02:56:50|5518.9|5512.9|5519|5513|5519|5513|5518.9|5512.9|1
1623985020000|2021-06-18 02:57:00|5518.8|5512.8|5520.4|5514.4|5520.4|5514.4|5518.8|5512.8|0
1623985030000|2021-06-18 02:57:10|5520.6|5514.6|5520.6|5514.6|5520.7|5514.7|5520.6|5514.6|2
1623985040000|2021-06-18 02:57:20|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|5520.7|5514.7|0
1623985050000|2021-06-18 02:57:30|5521|5515|5520.8|5514.8|5521|5515|5520.8|5514.8|5
1623985060000|2021-06-18 02:57:40|5521.4|5515.4|5521.4|5515.4|5521.4|5515.4|5521.4|5515.4|1
1623985070000|2021-06-18 02:57:50|5521|5515|5521|5515|5521|5515|5521|5515|0
1623985080000|2021-06-18 02:58:00|5521.4|5515.4|5521.4|5515.4|5521.4|5515.4|5521.4|5515.4|0
1623985100000|2021-06-18 02:58:20|5522.2|5516.2|5521.8|5515.8|5522.2|5516.2|5521.8|5515.8|0
1623985110000|2021-06-18 02:58:30|5521.4|5515.4|5521.4|5515.4|5521.4|5515.4|5521.4|5515.4|0
1623985120000|2021-06-18 02:58:40|5521.5|5515.5|5521.5|5515.5|5521.5|5515.5|5521.5|5515.5|0
1623985130000|2021-06-18 02:58:50|5522.4|5516.4|5523.4|5517.4|5524.7|5518.7|5522.4|5516.4|4
1623985140000|2021-06-18 02:59:00|5523.8|5517.8|5523.4|5517.4|5524.2|5518.2|5523.4|5517.4|3
1623985150000|2021-06-18 02:59:10|5523.9|5517.9|5523.4|5517.4|5523.9|5517.9|5523.4|5517.4|0
1623985160000|2021-06-18 02:59:20|5523.9|5517.9|5523.4|5517.4|5523.9|5517.9|5523.4|5517.4|0
1623985170000|2021-06-18 02:59:30|5523.9|5517.9|5523.8|5517.8|5523.9|5517.9|5523.8|5517.8|0
1623985180000|2021-06-18 02:59:40|5523.9|5517.9|5523.6|5517.6|5523.9|5517.9|5523.6|5517.6|0
1623985190000|2021-06-18 02:59:50|5521|5515|5521|5515|5521|5515|5521|5515|1
1623985200000|2021-06-18 03:00:00|5521.4|5515.4|5521.5|5515.5|5521.5|5515.5|5521.4|5515.4|0
1623985210000|2021-06-18 03:00:10|5521.4|5515.4|5521|5515|5521.4|5515.4|5521|5515|0
1623985220000|2021-06-18 03:00:20|5520.9|5514.9|5521.8|5515.8|5521.8|5515.8|5520.6|5514.6|1
1623985230000|2021-06-18 03:00:30|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|5521.7|5515.7|7
1623985240000|2021-06-18 03:00:40|5521.8|5515.8|5521.8|5515.8|5521.8|5515.8|5521.8|5515.8|1
1623985250000|2021-06-18 03:00:50|5521.9|5515.9|5522|5516|5522|5516|5520.8|5514.8|5
1623985260000|2021-06-18 03:01:00|5521.8|5515.8|5518.2|5512.2|5522.6|5516.6|5518.2|5512.2|4
1623985270000|2021-06-18 03:01:10|5518.4|5512.4|5517.7|5511.7|5518.6|5512.6|5517.7|5511.7|0
1623985280000|2021-06-18 03:01:20|5517.8|5511.8|5518.2|5512.2|5518.2|5512.2|5517.8|5511.8|1
1623985290000|2021-06-18 03:01:30|5517.8|5511.8|5516.2|5510.2|5518.2|5512.2|5516.2|5510.2|1
1623985300000|2021-06-18 03:01:40|5515.8|5509.8|5515.2|5509.2|5517.1|5511.1|5515.2|5509.2|0
1623985310000|2021-06-18 03:01:50|5515.6|5509.6|5515.8|5509.8|5515.8|5509.8|5515.6|5509.6|1
1623985320000|2021-06-18 03:02:00|5515.5|5509.5|5514|5508|5515.5|5509.5|5514|5508|1
1623985330000|2021-06-18 03:02:10|5513.9|5507.9|5515.2|5509.2|5515.4|5509.4|5513.5|5507.5|3
1623985350000|2021-06-18 03:02:30|5515.1|5509.1|5514.1|5508.1|5515.1|5509.1|5513.9|5507.9|3
1623985380000|2021-06-18 03:03:00|5514.5|5508.5|5516.6|5510.6|5516.6|5510.6|5514.5|5508.5|3
1623985400000|2021-06-18 03:03:20|5517.1|5511.1|5517.2|5511.2|5517.2|5511.2|5517.1|5511.1|0
1623985410000|2021-06-18 03:03:30|5517.3|5511.3|5517.3|5511.3|5517.3|5511.3|5517.3|5511.3|0
1623985420000|2021-06-18 03:03:40|5517.8|5511.8|5517.8|5511.8|5517.8|5511.8|5517.6|5511.6|1
1623985440000|2021-06-18 03:04:00|5518.6|5512.6|5515.3|5509.3|5518.6|5512.6|5515.3|5509.3|3
1623985450000|2021-06-18 03:04:10|5515.4|5509.4|5515.8|5509.8|5515.8|5509.8|5515.4|5509.4|0
1623985460000|2021-06-18 03:04:20|5515.3|5509.3|5515.3|5509.3|5515.3|5509.3|5515.3|5509.3|0
1623985480000|2021-06-18 03:04:40|5515.4|5509.4|5515.9|5509.9|5515.9|5509.9|5515.4|5509.4|0
1623985490000|2021-06-18 03:04:50|5516.7|5510.7|5517.4|5511.4|5517.4|5511.4|5516.4|5510.4|0
1623985500000|2021-06-18 03:05:00|5517.8|5511.8|5518.4|5512.4|5518.4|5512.4|5517.8|5511.8|2
1623985510000|2021-06-18 03:05:10|5518.8|5512.8|5518.8|5512.8|5518.8|5512.8|5518.8|5512.8|0
1623985520000|2021-06-18 03:05:20|5518.4|5512.4|5517.8|5511.8|5518.9|5512.9|5517.8|5511.8|3
1623985530000|2021-06-18 03:05:30|5517.9|5511.9|5517.8|5511.8|5517.9|5511.9|5517.8|5511.8|0
1623985540000|2021-06-18 03:05:40|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|5518.3|5512.3|0
1623985550000|2021-06-18 03:05:50|5517.8|5511.8|5517.8|5511.8|5518.3|5512.3|5517.8|5511.8|0
1623985560000|2021-06-18 03:06:00|5518.3|5512.3|5517.7|5511.7|5518.3|5512.3|5517.7|5511.7|2
1623985600000|2021-06-18 03:06:40|5517.3|5511.3|5514.6|5508.6|5517.3|5511.3|5514.6|5508.6|4
1623985610000|2021-06-18 03:06:50|5513.7|5507.7|5513|5507|5513.7|5507.7|5513|5507|2
1623985620000|2021-06-18 03:07:00|5513.4|5507.4|5513.5|5507.5|5514.4|5508.4|5513.4|5507.4|0
1623985630000|2021-06-18 03:07:10|5514.9|5508.9|5514.5|5508.5|5514.9|5508.9|5514|5508|1
1623985660000|2021-06-18 03:07:40|5514.9|5508.9|5514.9|5508.9|5514.9|5508.9|5514.9|5508.9|0
1623985680000|2021-06-18 03:08:00|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|0
1623985690000|2021-06-18 03:08:10|5516.4|5510.4|5516.5|5510.5|5516.5|5510.5|5516.4|5510.4|0
1623985700000|2021-06-18 03:08:20|5516.6|5510.6|5516.6|5510.6|5516.6|5510.6|5516.5|5510.5|0
1623985710000|2021-06-18 03:08:30|5517|5511|5515.3|5509.3|5517|5511|5515.3|5509.3|2
1623985720000|2021-06-18 03:08:40|5514.8|5508.8|5514.1|5508.1|5514.8|5508.8|5514.1|5508.1|1
1623985740000|2021-06-18 03:09:00|5512.9|5506.9|5513.9|5507.9|5513.9|5507.9|5512.9|5506.9|9
1623985750000|2021-06-18 03:09:10|5513.5|5507.5|5515.8|5509.8|5515.8|5509.8|5513.5|5507.5|0
1623985760000|2021-06-18 03:09:20|5516.6|5510.6|5516.6|5510.6|5516.6|5510.6|5516.6|5510.6|0
1623985770000|2021-06-18 03:09:30|5515.8|5509.8|5517.1|5511.1|5517.2|5511.2|5515.8|5509.8|6
1623985780000|2021-06-18 03:09:40|5516.9|5510.9|5516.1|5510.1|5516.9|5510.9|5516.1|5510.1|0
1623985790000|2021-06-18 03:09:50|5515.7|5509.7|5516.5|5510.5|5516.9|5510.9|5515.7|5509.7|1
1623985800000|2021-06-18 03:10:00|5516.4|5510.4|5515.8|5509.8|5516.5|5510.5|5515.8|5509.8|1
1623985810000|2021-06-18 03:10:10|5515.9|5509.9|5516.3|5510.3|5516.3|5510.3|5515.9|5509.9|0
1623985820000|2021-06-18 03:10:20|5515.9|5509.9|5515.9|5509.9|5515.9|5509.9|5515.9|5509.9|0
1623985830000|2021-06-18 03:10:30|5516.3|5510.3|5516.9|5510.9|5516.9|5510.9|5516|5510|3
1623985850000|2021-06-18 03:10:50|5516.8|5510.8|5515.9|5509.9|5516.8|5510.8|5515.9|5509.9|0
1623985860000|2021-06-18 03:11:00|5516.3|5510.3|5516.3|5510.3|5516.3|5510.3|5516.3|5510.3|0
1623985870000|2021-06-18 03:11:10|5517.1|5511.1|5517.1|5511.1|5517.1|5511.1|5517.1|5511.1|0
1623985880000|2021-06-18 03:11:20|5517.2|5511.2|5517.6|5511.6|5517.6|5511.6|5517.2|5511.2|0
1623985890000|2021-06-18 03:11:30|5518.1|5512.1|5518.5|5512.5|5518.5|5512.5|5517.9|5511.9|1
1623985900000|2021-06-18 03:11:40|5518.4|5512.4|5518.5|5512.5|5518.7|5512.7|5518.4|5512.4|0
1623985910000|2021-06-18 03:11:50|5518|5512|5518|5512|5518|5512|5518|5512|0
1623985920000|2021-06-18 03:12:00|5517.2|5511.2|5517.1|5511.1|5517.7|5511.7|5517.1|5511.1|0
1623985930000|2021-06-18 03:12:10|5517|5511|5517.1|5511.1|5517.1|5511.1|5517|5511|0
1623985940000|2021-06-18 03:12:20|5517.5|5511.5|5518.8|5512.8|5518.8|5512.8|5517.5|5511.5|3
1623985950000|2021-06-18 03:12:30|5519.1|5513.1|5519.1|5513.1|5519.1|5513.1|5519.1|5513.1|3
1623985960000|2021-06-18 03:12:40|5519.2|5513.2|5519.1|5513.1|5519.2|5513.2|5519.1|5513.1|4
1623985980000|2021-06-18 03:13:00|||||||||2
1623985990000|2021-06-18 03:13:10|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|5519.2|5513.2|2
1623986030000|2021-06-18 03:13:50|5519.7|5513.7|5519.8|5513.8|5521.1|5515.1|5519.2|5513.2|0
1623986040000|2021-06-18 03:14:00|5520.2|5514.2|5520.2|5514.2|5520.4|5514.4|5519.4|5513.4|2
1623986050000|2021-06-18 03:14:10|5519.7|5513.7|5520.7|5514.7|5520.7|5514.7|5519.7|5513.7|0
1623986060000|2021-06-18 03:14:20|5520.3|5514.3|5520.2|5514.2|5520.3|5514.3|5520.2|5514.2|1
1623986070000|2021-06-18 03:14:30|5520.1|5514.1|5520|5514|5520.1|5514.1|5519.3|5513.3|3
1623986080000|2021-06-18 03:14:40|5520.4|5514.4|5520|5514|5520.4|5514.4|5520|5514|0
1623986100000|2021-06-18 03:15:00|5520.4|5514.4|5520.9|5514.9|5521.3|5515.3|5520|5514|3
1623986130000|2021-06-18 03:15:30|5521.9|5515.9|5521.5|5515.5|5521.9|5515.9|5521.5|5515.5|15
1623986140000|2021-06-18 03:15:40|5521.6|5515.6|5521.5|5515.5|5521.6|5515.6|5521.5|5515.5|0
1623986150000|2021-06-18 03:15:50|||||||||1
1623986160000|2021-06-18 03:16:00|5522|5516|5522.1|5516.1|5522.5|5516.5|5522|5516|13
1623986180000|2021-06-18 03:16:20|5522.5|5516.5|5522.5|5516.5|5522.5|5516.5|5522.5|5516.5|1
1623986190000|2021-06-18 03:16:30|5522.1|5516.1|5520|5514|5522.4|5516.4|5520|5514|2
1623986230000|2021-06-18 03:17:10|5519.6|5513.6|5519.7|5513.7|5519.7|5513.7|5519.6|5513.6|0
1623986240000|2021-06-18 03:17:20|5520.2|5514.2|5520.2|5514.2|5520.2|5514.2|5520.2|5514.2|0
1623986250000|2021-06-18 03:17:30|5519.7|5513.7|5520.2|5514.2|5520.2|5514.2|5519.7|5513.7|0
1623986270000|2021-06-18 03:17:50|5521|5515|5521.1|5515.1|5521.1|5515.1|5521|5515|1
1623986290000|2021-06-18 03:18:10|5521.5|5515.5|5521.8|5515.8|5521.8|5515.8|5521.5|5515.5|1
1623986300000|2021-06-18 03:18:20|5522.2|5516.2|5521.8|5515.8|5522.2|5516.2|5521.8|5515.8|0
1623986310000|2021-06-18 03:18:30|5522.2|5516.2|5521.7|5515.7|5522.2|5516.2|5521.7|5515.7|0
1623986320000|2021-06-18 03:18:40|5521.8|5515.8|5521.8|5515.8|5521.8|5515.8|5521.8|5515.8|0
1623986330000|2021-06-18 03:18:50|5521.9|5515.9|5521.9|5515.9|5522.4|5516.4|5521.9|5515.9|5
1623986340000|2021-06-18 03:19:00|5521.8|5515.8|5521.8|5515.8|5521.8|5515.8|5521.8|5515.8|0
1623986350000|2021-06-18 03:19:10|5521.7|5515.7|5521.8|5515.8|5521.8|5515.8|5521.7|5515.7|0
1623986360000|2021-06-18 03:19:20|5522.4|5516.4|5522.4|5516.4|5522.4|5516.4|5522.4|5516.4|0
1623986370000|2021-06-18 03:19:30|5522.3|5516.3|5521.9|5515.9|5522.3|5516.3|5521.9|5515.9|0
1623986390000|2021-06-18 03:19:50|5520.5|5514.5|5521.1|5515.1|5521.5|5515.5|5520.5|5514.5|2
1623986400000|2021-06-18 03:20:00|5521.5|5515.5|5520.1|5514.1|5521.6|5515.6|5520.1|5514.1|1
1623986410000|2021-06-18 03:20:10|5520|5514|5520|5514|5520|5514|5520|5514|0
1623986430000|2021-06-18 03:20:30|5520.2|5514.2|5520.6|5514.6|5520.6|5514.6|5520.2|5514.2|0
1623986440000|2021-06-18 03:20:40|5521|5515|5521.5|5515.5|5521.5|5515.5|5521|5515|0
1623986490000|2021-06-18 03:21:30|5521.4|5515.4|5520.5|5514.5|5521.4|5515.4|5520.5|5514.5|0
1623986500000|2021-06-18 03:21:40|5521|5515|5521.5|5515.5|5521.5|5515.5|5521|5515|0
1623986520000|2021-06-18 03:22:00|5520.6|5514.6|5521|5515|5521.5|5515.5|5520.6|5514.6|1
1623986530000|2021-06-18 03:22:10|5521.3|5515.3|5521.4|5515.4|5522|5516|5520.9|5514.9|1
1623986540000|2021-06-18 03:22:20|5521.5|5515.5|5521.5|5515.5|5521.5|5515.5|5521.5|5515.5|0
1623986550000|2021-06-18 03:22:30|5521.1|5515.1|5521.5|5515.5|5521.5|5515.5|5521.1|5515.1|1
1623986570000|2021-06-18 03:22:50|5521.8|5515.8|5521.9|5515.9|5522.1|5516.1|5521.5|5515.5|1
1623986580000|2021-06-18 03:23:00|5522|5516|5521.4|5515.4|5522|5516|5521.3|5515.3|3
1623986590000|2021-06-18 03:23:10|5521.5|5515.5|5522.2|5516.2|5522.2|5516.2|5521.4|5515.4|5
1623986600000|2021-06-18 03:23:20|5521.8|5515.8|5521.8|5515.8|5521.8|5515.8|5521.7|5515.7|0
1623986620000|2021-06-18 03:23:40|5522|5516|5523.3|5517.3|5523.7|5517.7|5522|5516|0
1623986630000|2021-06-18 03:23:50|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|5523.7|5517.7|0
1623986640000|2021-06-18 03:24:00|5523.5|5517.5|5523.5|5517.5|5523.5|5517.5|5523.5|5517.5|2
1623986650000|2021-06-18 03:24:10|5523.7|5517.7|5523.5|5517.5|5523.7|5517.7|5523.5|5517.5|0
1623986670000|2021-06-18 03:24:30|5525|5519|5540.7|5534.7|5540.7|5534.7|5525|5519|34
1623986680000|2021-06-18 03:24:40|5541.1|5535.1|5537.5|5531.5|5544.3|5538.3|5537.5|5531.5|34
1623986690000|2021-06-18 03:24:50|5535.2|5529.2|5535.9|5529.9|5535.9|5529.9|5534.6|5528.6|0
1623986710000|2021-06-18 03:25:10|5536.1|5530.1|5537.4|5531.4|5537.4|5531.4|5536|5530|2
1623986720000|2021-06-18 03:25:20|5539|5533|5539.4|5533.4|5540.6|5534.6|5539|5533|2
1623986730000|2021-06-18 03:25:30|5539.6|5533.6|5539.4|5533.4|5539.6|5533.6|5539.4|5533.4|1
1623986740000|2021-06-18 03:25:40|5540.2|5534.2|5540.6|5534.6|5540.6|5534.6|5539.4|5533.4|2
1623986750000|2021-06-18 03:25:50|5539.4|5533.4|5539.4|5533.4|5539.7|5533.7|5539.3|5533.3|1
1623986760000|2021-06-18 03:26:00|5539.8|5533.8|5540.6|5534.6|5540.6|5534.6|5539.7|5533.7|1
1623986780000|2021-06-18 03:26:20|5540.5|5534.5|5540.6|5534.6|5541.8|5535.8|5540.5|5534.5|8
1623986790000|2021-06-18 03:26:30|||||||||1
1623986800000|2021-06-18 03:26:40|5539.4|5533.4|5539.8|5533.8|5539.8|5533.8|5539.4|5533.4|1
1623986810000|2021-06-18 03:26:50|5541.9|5535.9|5540.2|5534.2|5541.9|5535.9|5539.8|5533.8|1
1623986830000|2021-06-18 03:27:10|5539.8|5533.8|5539.8|5533.8|5539.9|5533.9|5539.8|5533.8|11
1623986850000|2021-06-18 03:27:30|5539.9|5533.9|5540.3|5534.3|5540.4|5534.4|5539.9|5533.9|1
1623986860000|2021-06-18 03:27:40|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|5539.9|5533.9|0
1623986870000|2021-06-18 03:27:50|5540.4|5534.4|5540.3|5534.3|5541.1|5535.1|5539.8|5533.8|5
1623986880000|2021-06-18 03:28:00|5540.7|5534.7|5539.9|5533.9|5540.7|5534.7|5539.9|5533.9|12
1623986890000|2021-06-18 03:28:10|5539.7|5533.7|5539.3|5533.3|5539.7|5533.7|5538|5532|0
1623986900000|2021-06-18 03:28:20|5539.4|5533.4|5539.3|5533.3|5539.4|5533.4|5538.9|5532.9|5
1623986910000|2021-06-18 03:28:30|5539.4|5533.4|5539.5|5533.5|5539.5|5533.5|5539.4|5533.4|0
1623986920000|2021-06-18 03:28:40|5539.9|5533.9|5539.4|5533.4|5539.9|5533.9|5539.4|5533.4|0
1623986930000|2021-06-18 03:28:50|5539.8|5533.8|5537.9|5531.9|5539.8|5533.8|5537.9|5531.9|3
1623986940000|2021-06-18 03:29:00|5538.7|5532.7|5538.6|5532.6|5539.2|5533.2|5537.9|5531.9|18
1623986950000|2021-06-18 03:29:10|5539|5533|5538.1|5532.1|5539.9|5533.9|5538.1|5532.1|21
1623986960000|2021-06-18 03:29:20|5538|5532|5538.5|5532.5|5538.5|5532.5|5538|5532|1
1623986980000|2021-06-18 03:29:40|5538.6|5532.6|5538.5|5532.5|5538.6|5532.6|5538.5|5532.5|1
1623986990000|2021-06-18 03:29:50|||||||||1
1623987000000|2021-06-18 03:30:00|5533.8|5527.8|5533.8|5527.8|5533.8|5527.8|5532.7|5526.7|4
1623987010000|2021-06-18 03:30:10|5533.7|5527.7|5534.2|5528.2|5534.2|5528.2|5532.9|5526.9|1
1623987020000|2021-06-18 03:30:20|5534.3|5528.3|5537.1|5531.1|5537.1|5531.1|5534.3|5528.3|10
1623987030000|2021-06-18 03:30:30|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|5535.1|5529.1|0
1623987050000|2021-06-18 03:30:50|5534.8|5528.8|5533.8|5527.8|5534.8|5528.8|5533.8|5527.8|4
1623987090000|2021-06-18 03:31:30|5532.8|5526.8|5532.9|5526.9|5532.9|5526.9|5532.8|5526.8|4
1623987110000|2021-06-18 03:31:50|5531.1|5525.1|5531.4|5525.4|5531.4|5525.4|5530.8|5524.8|0
1623987120000|2021-06-18 03:32:00|5532.6|5526.6|5529.9|5523.9|5532.6|5526.6|5529.9|5523.9|1
1623987130000|2021-06-18 03:32:10|5528.7|5522.7|5529.5|5523.5|5529.9|5523.9|5528.6|5522.6|3
1623987140000|2021-06-18 03:32:20|5529.4|5523.4|5530.7|5524.7|5533.3|5527.3|5529.4|5523.4|1
1623987160000|2021-06-18 03:32:40|5530.5|5524.5|5530.5|5524.5|5530.5|5524.5|5530.5|5524.5|0
1623987170000|2021-06-18 03:32:50|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|5530.2|5524.2|1
1623987180000|2021-06-18 03:33:00|5529.3|5523.3|5528.4|5522.4|5529.3|5523.3|5528.4|5522.4|0
1623987190000|2021-06-18 03:33:10|5527.9|5521.9|5527.9|5521.9|5527.9|5521.9|5527.9|5521.9|0
1623987210000|2021-06-18 03:33:30|5527.8|5521.8|5526.5|5520.5|5527.8|5521.8|5526.5|5520.5|0
1623987220000|2021-06-18 03:33:40|5525.3|5519.3|5522|5516|5525.3|5519.3|5522|5516|4
1623987230000|2021-06-18 03:33:50|5521.3|5515.3|5521.3|5515.3|5521.3|5515.3|5521.3|5515.3|2
1623987240000|2021-06-18 03:34:00|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|5520.8|5514.8|0
1623987250000|2021-06-18 03:34:10|5520.4|5514.4|5519.9|5513.9|5520.4|5514.4|5519.9|5513.9|3
1623987270000|2021-06-18 03:34:30|5520.7|5514.7|5520.1|5514.1|5520.7|5514.7|5520.1|5514.1|1
1623987280000|2021-06-18 03:34:40|5519.6|5513.6|5517.5|5511.5|5519.6|5513.6|5517|5511|5
1623987290000|2021-06-18 03:34:50|5517|5511|5516.5|5510.5|5517|5511|5516.5|5510.5|0
1623987300000|2021-06-18 03:35:00|5515.5|5509.5|5515|5509|5515.6|5509.6|5515|5509|4
1623987320000|2021-06-18 03:35:20|5514.4|5508.4|5512.1|5506.1|5514.4|5508.4|5512.1|5506.1|5
1623987330000|2021-06-18 03:35:30|5510|5504|5509.9|5503.9|5510|5504|5509.4|5503.4|4
1623987340000|2021-06-18 03:35:40|5509.5|5503.5|5506|5500|5509.5|5503.5|5506|5500|20
1623987350000|2021-06-18 03:35:50|5505.9|5499.9|5507.8|5501.8|5507.8|5501.8|5505|5499|3
1623987360000|2021-06-18 03:36:00|5507.4|5501.4|5506.3|5500.3|5507.4|5501.4|5506.3|5500.3|2
1623987370000|2021-06-18 03:36:10|5505.1|5499.1|5506.7|5500.7|5507.2|5501.2|5505.1|5499.1|14
1623987380000|2021-06-18 03:36:20|5507.7|5501.7|5510.5|5504.5|5510.5|5504.5|5507.7|5501.7|5
1623987390000|2021-06-18 03:36:30|5510.1|5504.1|5510.4|5504.4|5510.4|5504.4|5508.5|5502.5|10
1623987400000|2021-06-18 03:36:40|5510.5|5504.5|5510.3|5504.3|5510.6|5504.6|5509|5503|4
1623987420000|2021-06-18 03:37:00|5508.9|5502.9|5509|5503|5510.2|5504.2|5508.8|5502.8|2
1623987450000|2021-06-18 03:37:30|5509.4|5503.4|5511.6|5505.6|5511.6|5505.6|5509.4|5503.4|6
1623987460000|2021-06-18 03:37:40|5511.7|5505.7|5511.6|5505.6|5511.7|5505.7|5511.6|5505.6|0
1623987510000|2021-06-18 03:38:30|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|5511.5|5505.5|3
1623987520000|2021-06-18 03:38:40|5510.7|5504.7|5510.7|5504.7|5510.7|5504.7|5510.7|5504.7|0
1623987530000|2021-06-18 03:38:50|5510.6|5504.6|5510.1|5504.1|5510.6|5504.6|5510.1|5504.1|2
1623987550000|2021-06-18 03:39:10|5510|5504|5510.7|5504.7|5510.7|5504.7|5510|5504|2
1623987560000|2021-06-18 03:39:20|5510.6|5504.6|5510.6|5504.6|5510.6|5504.6|5510.6|5504.6|0
1623987570000|2021-06-18 03:39:30|5510.5|5504.5|5510.5|5504.5|5510.5|5504.5|5510.5|5504.5|0
1623987580000|2021-06-18 03:39:40|5509.5|5503.5|5509.5|5503.5|5510.2|5504.2|5509.4|5503.4|1
1623987590000|2021-06-18 03:39:50|5510.7|5504.7|5512.2|5506.2|5512.2|5506.2|5510.7|5504.7|0
1623987610000|2021-06-18 03:40:10|5513.7|5503.7|5511.6|5505.6|5513.7|5505.6|5510.6|5503.7|7
1623987620000|2021-06-18 03:40:20|5511.5|5505.5|5511|5505|5511.6|5505.6|5511|5505|0
1623987630000|2021-06-18 03:40:30|5510.6|5504.6|5506.1|5500.1|5510.6|5504.6|5506.1|5500.1|2
1623987640000|2021-06-18 03:40:40|5506.6|5500.6|5506.6|5500.6|5506.6|5500.6|5506.6|5500.6|2
1623987650000|2021-06-18 03:40:50|5506.5|5500.5|5506.1|5500.1|5506.5|5500.5|5506.1|5500.1|0
1623987660000|2021-06-18 03:41:00|5506.4|5500.4|5506.9|5500.9|5506.9|5500.9|5505.9|5499.9|1
1623987670000|2021-06-18 03:41:10|5507.6|5501.6|5507.8|5501.8|5508.4|5502.4|5507.4|5501.4|9
1623987680000|2021-06-18 03:41:20|5507.4|5501.4|5504.4|5498.4|5507.4|5501.4|5504.4|5498.4|1
1623987690000|2021-06-18 03:41:30|5504.5|5498.5|5505.4|5499.4|5505.4|5499.4|5504.5|5498.5|9
1623987700000|2021-06-18 03:41:40|5506.2|5500.2|5505.7|5499.7|5506.2|5500.2|5505.7|5499.7|3
1623987730000|2021-06-18 03:42:10|5505.6|5499.6|5505.2|5499.2|5505.6|5499.6|5505.2|5499.2|0
1623987740000|2021-06-18 03:42:20|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|5504.6|5498.6|12
1623987750000|2021-06-18 03:42:30|5504.5|5498.5|5501.8|5495.8|5504.5|5498.5|5500.9|5494.9|4
1623987760000|2021-06-18 03:42:40|5501.4|5495.4|5501.4|5495.4|5501.9|5495.9|5501.4|5495.4|6
1623987770000|2021-06-18 03:42:50|5502.2|5496.2|5502.3|5496.3|5502.3|5496.3|5501.7|5495.7|2
1623987780000|2021-06-18 03:43:00|5500.9|5494.9|5502.8|5496.8|5502.8|5496.8|5500.9|5494.9|1
1623987790000|2021-06-18 03:43:10|5504.4|5498.4|5504.4|5498.4|5504.4|5498.4|5504.4|5498.4|0
1623987810000|2021-06-18 03:43:30|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|0
1623987820000|2021-06-18 03:43:40|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|5503.2|5497.2|0
1623987830000|2021-06-18 03:43:50|5503.1|5497.1|5503.1|5497.1|5503.1|5497.1|5503.1|5497.1|0
1623987840000|2021-06-18 03:44:00|5503.5|5497.5|5504.4|5498.4|5504.4|5498.4|5503.5|5497.5|0
1623987850000|2021-06-18 03:44:10|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|5503.6|5497.6|0
1623987860000|2021-06-18 03:44:20|5505.3|5499.3|5508.9|5502.9|5508.9|5502.9|5505.3|5499.3|1
1623987870000|2021-06-18 03:44:30|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|5508.8|5502.8|1
1623987880000|2021-06-18 03:44:40|5508.3|5502.3|5507.4|5501.4|5508.3|5502.3|5507.4|5501.4|1
1623987890000|2021-06-18 03:44:50|5508|5502|5508|5502|5508|5502|5508|5502|3
1623987900000|2021-06-18 03:45:00|5507.4|5501.4|5506.8|5500.8|5507.4|5501.4|5506.8|5500.8|1
1623987920000|2021-06-18 03:45:20|5506.3|5500.3|5506.3|5500.3|5506.3|5500.3|5506.3|5500.3|2
1623987940000|2021-06-18 03:45:40|5506.4|5500.4|5506.4|5500.4|5506.4|5500.4|5506.4|5500.4|1
1623987950000|2021-06-18 03:45:50|5506.1|5500.1|5506.1|5500.1|5506.1|5500.1|5506.1|5500.1|0
1623987960000|2021-06-18 03:46:00|5506|5500|5505|5499|5506|5500|5505|5499|1
1623987970000|2021-06-18 03:46:10|5504.8|5498.8|5502.8|5496.8|5504.8|5498.8|5502.8|5496.8|0
1623987980000|2021-06-18 03:46:20|5501.5|5495.5|5501.4|5495.4|5501.5|5495.5|5501.4|5495.4|0
1623987990000|2021-06-18 03:46:30|5500.9|5494.9|5501.1|5495.1|5501.1|5495.1|5500.9|5494.9|2
1623988000000|2021-06-18 03:46:40|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|5501.9|5495.9|0
1623988010000|2021-06-18 03:46:50|5502|5496|5502.4|5496.4|5502.4|5496.4|5502|5496|0
1623988020000|2021-06-18 03:47:00|5502.9|5496.9|5502.8|5496.8|5502.9|5496.9|5502.8|5496.8|2
1623988030000|2021-06-18 03:47:10|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|0
1623988040000|2021-06-18 03:47:20|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|1
1623988050000|2021-06-18 03:47:30|5499.3|5493.3|5498.5|5492.5|5499.3|5493.3|5498.5|5492.5|4
1623988060000|2021-06-18 03:47:40|5499.3|5493.3|5498.6|5492.6|5499.3|5493.3|5497.5|5491.5|4
1623988070000|2021-06-18 03:47:50|5500.3|5494.3|5500.4|5494.4|5500.4|5494.4|5500.3|5494.3|2
1623988080000|2021-06-18 03:48:00|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|0
1623988100000|2021-06-18 03:48:20|5502.4|5496.4|5502.4|5496.4|5502.9|5496.9|5502.4|5496.4|5
1623988110000|2021-06-18 03:48:30|5502.9|5496.9|5505.8|5499.8|5505.8|5499.8|5502.9|5496.9|19
1623988120000|2021-06-18 03:48:40|5505.4|5499.4|5503.8|5497.8|5506.2|5500.2|5503.5|5497.5|0
1623988140000|2021-06-18 03:49:00|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|0
1623988180000|2021-06-18 03:49:40|5505.1|5499.1|5506.3|5500.3|5507.1|5501.1|5505.1|5499.1|3
1623988200000|2021-06-18 03:50:00|5505.5|5499.5|5507.3|5501.3|5507.3|5501.3|5505.5|5499.5|8
1623988210000|2021-06-18 03:50:10|5506.7|5500.7|5506.7|5500.7|5506.7|5500.7|5506.7|5500.7|1
1623988230000|2021-06-18 03:50:30|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|5506.8|5500.8|1
1623988250000|2021-06-18 03:50:50|5506.9|5500.9|5507.3|5501.3|5507.3|5501.3|5506.8|5500.8|0
1623988270000|2021-06-18 03:51:10|5509.3|5503.3|5510.5|5504.5|5510.5|5504.5|5509.3|5503.3|5
1623988280000|2021-06-18 03:51:20|5510.4|5504.4|5510.8|5504.8|5511|5505|5510.4|5504.4|0
1623988290000|2021-06-18 03:51:30|5509.7|5503.7|5509.8|5503.8|5509.8|5503.8|5509.7|5503.7|2
1623988300000|2021-06-18 03:51:40|5509.5|5503.5|5509.5|5503.5|5509.5|5503.5|5509.5|5503.5|0
1623988330000|2021-06-18 03:52:10|5509.3|5503.3|5508.8|5502.8|5509.3|5503.3|5507.1|5501.1|1
1623988340000|2021-06-18 03:52:20|5508.7|5502.7|5508.6|5502.6|5509.2|5503.2|5508.6|5502.6|0
1623988350000|2021-06-18 03:52:30|5509.8|5503.8|5510.5|5504.5|5510.5|5504.5|5509.5|5503.5|0
1623988360000|2021-06-18 03:52:40|5510|5504|5510.2|5504.2|5510.4|5504.4|5510|5504|0
1623988370000|2021-06-18 03:52:50|5510.4|5504.4|5510.4|5504.4|5510.4|5504.4|5509.9|5503.9|1
1623988380000|2021-06-18 03:53:00|5510.3|5504.3|5510.4|5504.4|5510.4|5504.4|5509.9|5503.9|0
1623988420000|2021-06-18 03:53:40|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|5510.8|5504.8|0
1623988430000|2021-06-18 03:53:50|5511.2|5505.2|5511.3|5505.3|5511.3|5505.3|5511.2|5505.2|0
1623988450000|2021-06-18 03:54:10|5510.9|5504.9|5510.9|5504.9|5510.9|5504.9|5510.9|5504.9|0
1623988470000|2021-06-18 03:54:30|||||||||1
1623988500000|2021-06-18 03:55:00|5510.8|5504.8|5512.3|5502.3|5512.3|5504.8|5510.8|5502.3|0
1623988570000|2021-06-18 03:56:10|5510.2|5504.2|5510.2|5504.2|5510.2|5504.2|5510.2|5504.2|1
1623988620000|2021-06-18 03:57:00|5510.6|5504.6|5510.6|5504.6|5510.6|5504.6|5510.6|5504.6|0
1623988630000|2021-06-18 03:57:10|5510.3|5504.3|5509.4|5503.4|5510.3|5504.3|5509.4|5503.4|0
1623988660000|2021-06-18 03:57:40|5509.3|5503.3|5510.1|5504.1|5510.1|5504.1|5509.3|5503.3|0
1623988670000|2021-06-18 03:57:50|5510.2|5504.2|5510.2|5504.2|5510.2|5504.2|5510.2|5504.2|0
1623988690000|2021-06-18 03:58:10|5509.4|5503.4|5509|5503|5509.4|5503.4|5509|5503|0
1623988700000|2021-06-18 03:58:20|5508.9|5502.9|5508.9|5502.9|5508.9|5502.9|5508.9|5502.9|0
1623988720000|2021-06-18 03:58:40|5508.8|5502.8|5508.4|5502.4|5508.8|5502.8|5508.4|5502.4|0
1623988750000|2021-06-18 03:59:10|5508.9|5502.9|5508.9|5502.9|5508.9|5502.9|5508.9|5502.9|0
1623988760000|2021-06-18 03:59:20|5508.5|5502.5|5508.3|5502.3|5508.5|5502.5|5508.3|5502.3|0
1623988770000|2021-06-18 03:59:30|5508.5|5502.5|5509.3|5503.3|5509.3|5503.3|5508.5|5502.5|0
1623988790000|2021-06-18 03:59:50|5506.4|5500.4|5506.4|5500.4|5506.4|5500.4|5506.4|5500.4|2
1623988800000|2021-06-18 04:00:00|5506.9|5500.9|5506.4|5500.4|5506.9|5500.9|5506.4|5500.4|0
1623988810000|2021-06-18 04:00:10|5505.9|5499.9|5505.9|5499.9|5505.9|5499.9|5505.9|5499.9|1
1623988830000|2021-06-18 04:00:30|5505.2|5499.2|5504.8|5498.8|5505.2|5499.2|5504.8|5498.8|2
1623988840000|2021-06-18 04:00:40|5503.5|5497.5|5503.5|5497.5|5503.5|5497.5|5503.5|5497.5|0
1623988860000|2021-06-18 04:01:00|5503.4|5497.4|5502.9|5496.9|5503.4|5497.4|5502.9|5496.9|0
1623988870000|2021-06-18 04:01:10|5503|5497|5502.4|5496.4|5503|5497|5502.4|5496.4|1
1623988890000|2021-06-18 04:01:30|5502.5|5496.5|5502.5|5496.5|5502.5|5496.5|5502.5|5496.5|0
1623988920000|2021-06-18 04:02:00|5502.9|5496.9|5502.9|5496.9|5502.9|5496.9|5502.9|5496.9|0
1623988940000|2021-06-18 04:02:20|5502.4|5496.4|5502|5496|5502.4|5496.4|5501.6|5495.6|3
1623988950000|2021-06-18 04:02:30|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|0
1623988960000|2021-06-18 04:02:40|5501.5|5495.5|5500.1|5494.1|5501.5|5495.5|5500.1|5494.1|1
1623988970000|2021-06-18 04:02:50|5500.5|5494.5|5500.5|5494.5|5500.5|5494.5|5500.5|5494.5|0
1623988980000|2021-06-18 04:03:00|5500|5494|5500.7|5494.7|5500.7|5494.7|5500|5494|1
1623988990000|2021-06-18 04:03:10|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|5501.1|5495.1|0
1623989000000|2021-06-18 04:03:20|5501|5495|5500.5|5494.5|5501|5495|5500.5|5494.5|3
1623989010000|2021-06-18 04:03:30|5500.1|5494.1|5499.3|5493.3|5500.1|5494.1|5499.3|5493.3|1
1623989030000|2021-06-18 04:03:50|5495.4|5489.4|5494.9|5488.9|5495.4|5489.4|5494.9|5488.9|3
1623989040000|2021-06-18 04:04:00|5495.4|5489.4|5495|5489|5495.4|5489.4|5494.8|5488.8|1
1623989070000|2021-06-18 04:04:30|||||||||1
1623989110000|2021-06-18 04:05:10|5494.9|5488.9|5494.9|5488.9|5494.9|5488.9|5494.9|5488.9|0
1623989120000|2021-06-18 04:05:20|5495|5489|5496.3|5490.3|5496.3|5490.3|5495|5489|0
1623989130000|2021-06-18 04:05:30|5497.8|5491.8|5497.8|5491.8|5497.8|5491.8|5497.8|5491.8|4
1623989140000|2021-06-18 04:05:40|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|0
1623989150000|2021-06-18 04:05:50|5497.9|5491.9|5498.4|5492.4|5498.4|5492.4|5497.9|5491.9|0
1623989160000|2021-06-18 04:06:00|||||||||1
1623989180000|2021-06-18 04:06:20|5498.5|5492.5|5499.4|5493.4|5499.4|5493.4|5498.5|5492.5|0
1623989190000|2021-06-18 04:06:30|5500|5494|5500|5494|5500|5494|5500|5494|0
1623989230000|2021-06-18 04:07:10|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|5499.9|5493.9|0
1623989290000|2021-06-18 04:08:10|5498.8|5492.8|5500.4|5494.4|5500.4|5494.4|5498.8|5492.8|1
1623989340000|2021-06-18 04:09:00|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|5500.3|5494.3|0
1623989400000|2021-06-18 04:10:00|5500.5|5494.5|5500.9|5494.9|5501.3|5495.3|5500.5|5494.5|1
1623989520000|2021-06-18 04:12:00|5502|5496|5502|5496|5502|5496|5502|5496|0
1623989530000|2021-06-18 04:12:10|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|5501.7|5495.7|1
1623989560000|2021-06-18 04:12:40|5501.3|5495.3|5501.7|5495.7|5501.7|5495.7|5501.2|5495.2|0
1623989680000|2021-06-18 04:14:40|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|0
1623989690000|2021-06-18 04:14:50|5501.5|5495.5|5501|5495|5501.5|5495.5|5501|5495|2
1623989700000|2021-06-18 04:15:00|5500.8|5494.8|5500.4|5494.4|5500.8|5494.8|5500.4|5494.4|0
1623989710000|2021-06-18 04:15:10|5500.8|5494.8|5499.4|5493.4|5500.8|5494.8|5499.4|5493.4|1
1623989720000|2021-06-18 04:15:20|5499.3|5493.3|5498.5|5492.5|5499.3|5493.3|5498.5|5492.5|0
1623989730000|2021-06-18 04:15:30|5498|5492|5498|5492|5498|5492|5498|5492|0
1623989740000|2021-06-18 04:15:40|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|5497.7|5491.7|1
1623989750000|2021-06-18 04:15:50|5497.6|5491.6|5498.6|5492.6|5498.6|5492.6|5497.6|5491.6|0
1623989760000|2021-06-18 04:16:00|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|5498.7|5492.7|0
1623989770000|2021-06-18 04:16:10|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|5499.2|5493.2|0
1623989780000|2021-06-18 04:16:20|5499.1|5493.1|5497.9|5491.9|5499.9|5493.9|5497.9|5491.9|2
1623989820000|2021-06-18 04:17:00|5498.4|5492.4|5495.7|5489.7|5498.4|5492.4|5495.7|5489.7|1
1623989830000|2021-06-18 04:17:10|5495.5|5489.5|5496|5486|5496|5489.5|5493.1|5486|1
1623989840000|2021-06-18 04:17:20|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|5493.9|5487.9|0
1623989850000|2021-06-18 04:17:30|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|0
1623989860000|2021-06-18 04:17:40|5493|5487|5493.1|5487.1|5493.1|5487.1|5493|5487|0
1623989870000|2021-06-18 04:17:50|5493.6|5487.6|5493.6|5487.6|5493.6|5487.6|5493.5|5487.5|0
1623989880000|2021-06-18 04:18:00|5493.1|5487.1|5493.1|5487.1|5493.1|5487.1|5493.1|5487.1|0
1623989910000|2021-06-18 04:18:30|5493.5|5487.5|5493.9|5487.9|5493.9|5487.9|5493.2|5487.2|1
1623989920000|2021-06-18 04:18:40|5493.7|5487.7|5493.4|5487.4|5493.9|5487.9|5493.4|5487.4|0
1623989930000|2021-06-18 04:18:50|5493|5487|5493|5487|5493|5487|5493|5487|0
1623989940000|2021-06-18 04:19:00|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|0
1623989970000|2021-06-18 04:19:30|5493.3|5487.3|5492.9|5486.9|5493.3|5487.3|5492.9|5486.9|0
1623990000000|2021-06-18 04:20:00|5493.3|5487.3|5493.1|5487.1|5493.3|5487.3|5493.1|5487.1|1
1623990010000|2021-06-18 04:20:10|5493.3|5487.3|5495.1|5489.1|5495.1|5489.1|5493.3|5487.3|2
1623990020000|2021-06-18 04:20:20|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|5495.3|5489.3|0
1623990040000|2021-06-18 04:20:40|5495.2|5489.2|5493.3|5487.3|5495.2|5489.2|5493.3|5487.3|1
1623990060000|2021-06-18 04:21:00|5493.1|5487.1|5493.3|5487.3|5494.3|5488.3|5493.1|5487.1|0
1623990070000|2021-06-18 04:21:10|5493.7|5487.7|5493.7|5487.7|5494.3|5488.3|5493.7|5487.7|0
1623990080000|2021-06-18 04:21:20|5495.6|5485.6|5493.7|5487.7|5495.6|5487.7|5493.3|5485.6|0
1623990090000|2021-06-18 04:21:30|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|5493.3|5487.3|0
1623990100000|2021-06-18 04:21:40|5493.6|5487.6|5494.3|5488.3|5494.3|5488.3|5493.6|5487.6|2
1623990110000|2021-06-18 04:21:50|5494.8|5488.8|5495.4|5489.4|5495.4|5489.4|5494.4|5488.4|3
1623990120000|2021-06-18 04:22:00|5495.6|5489.6|5495.4|5489.4|5495.6|5489.6|5495.4|5489.4|0
1623990130000|2021-06-18 04:22:10|5495.8|5489.8|5495.4|5489.4|5495.8|5489.8|5495.4|5489.4|0
1623990140000|2021-06-18 04:22:20|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|0
1623990160000|2021-06-18 04:22:40|5495.3|5489.3|5495.4|5489.4|5495.4|5489.4|5495.3|5489.3|1
1623990170000|2021-06-18 04:22:50|5495.2|5489.2|5495.3|5489.3|5495.3|5489.3|5494.9|5488.9|1
1623990180000|2021-06-18 04:23:00|5494.8|5488.8|5494.8|5488.8|5494.8|5488.8|5494.8|5488.8|0
1623990190000|2021-06-18 04:23:10|5495.3|5489.3|5494.8|5488.8|5495.3|5489.3|5494.8|5488.8|0
1623990210000|2021-06-18 04:23:30|5495.3|5489.3|5494.8|5488.8|5495.3|5489.3|5494.8|5488.8|0
1623990230000|2021-06-18 04:23:50|5495.3|5489.3|5494|5488|5495.3|5489.3|5494|5488|0
1623990250000|2021-06-18 04:24:10|5493.6|5487.6|5493.4|5487.4|5493.6|5487.6|5493.4|5487.4|2
1623990260000|2021-06-18 04:24:20|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|5493.5|5487.5|0
1623990270000|2021-06-18 04:24:30|5493.4|5487.4|5493.5|5487.5|5493.5|5487.5|5493.4|5487.4|0
1623990280000|2021-06-18 04:24:40|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|0
1623990310000|2021-06-18 04:25:10|5493.5|5487.5|5493.4|5487.4|5493.5|5487.5|5493.4|5487.4|0
1623990330000|2021-06-18 04:25:30|5493.5|5487.5|5494|5488|5494|5488|5493.5|5487.5|0
1623990340000|2021-06-18 04:25:40|5497.6|5491.6|5497.2|5491.2|5497.6|5491.6|5497.1|5491.1|1
1623990360000|2021-06-18 04:26:00|5497.3|5491.3|5497.2|5491.2|5497.3|5491.3|5497.2|5491.2|1
1623990370000|2021-06-18 04:26:10|5497.6|5491.6|5497.6|5491.6|5497.9|5491.9|5497.6|5491.6|1
1623990380000|2021-06-18 04:26:20|5498.3|5492.3|5499.9|5493.9|5499.9|5493.9|5497.6|5491.6|1
1623990390000|2021-06-18 04:26:30|5501.5|5495.5|5502.4|5496.4|5502.4|5496.4|5501.5|5495.5|0
1623990400000|2021-06-18 04:26:40|5502.5|5496.5|5502.1|5496.1|5502.5|5496.5|5502.1|5496.1|0
1623990410000|2021-06-18 04:26:50|5501.7|5495.7|5501.4|5495.4|5502.1|5496.1|5501.4|5495.4|2
1623990420000|2021-06-18 04:27:00|5501|5495|5501|5495|5501|5495|5501|5495|0
1623990430000|2021-06-18 04:27:10|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|0
1623990450000|2021-06-18 04:27:30|5501|5495|5501.6|5495.6|5501.6|5495.6|5501|5495|0
1623990510000|2021-06-18 04:28:30|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|5500.8|5494.8|0
1623990540000|2021-06-18 04:29:00|5501|5495|5500.8|5494.8|5501|5495|5500.8|5494.8|0
1623990550000|2021-06-18 04:29:10|5501.3|5495.3|5501.3|5495.3|5501.3|5495.3|5501.3|5495.3|0
1623990560000|2021-06-18 04:29:20|||||||||2
1623990570000|2021-06-18 04:29:30|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|0
1623990590000|2021-06-18 04:29:50|5501.3|5495.3|5501.3|5495.3|5501.3|5495.3|5501.3|5495.3|0
1623990600000|2021-06-18 04:30:00|5501.6|5495.6|5501.3|5495.3|5501.6|5495.6|5501.3|5495.3|1
1623990610000|2021-06-18 04:30:10|5501.2|5495.2|5502.6|5492.6|5502.6|5495.2|5501.2|5492.6|0
1623990630000|2021-06-18 04:30:30|5502.2|5492.2|5502.5|5496.5|5502.5|5496.5|5502.2|5492.2|3
1623990640000|2021-06-18 04:30:40|5501.2|5495.2|5502.2|5496.2|5502.2|5496.2|5501.2|5495.2|1
1623990660000|2021-06-18 04:31:00|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|0
1623990670000|2021-06-18 04:31:10|5503|5497|5503|5497|5503|5497|5503|5497|0
1623990680000|2021-06-18 04:31:20|5504.2|5498.2|5505.4|5499.4|5505.4|5499.4|5504.2|5498.2|5
1623990690000|2021-06-18 04:31:30|5505.8|5499.8|5505.8|5499.8|5505.8|5499.8|5505.8|5499.8|0
1623990700000|2021-06-18 04:31:40|5505.9|5499.9|5507.3|5501.3|5507.4|5501.4|5505.9|5499.9|0
1623990720000|2021-06-18 04:32:00|5507|5501|5506.1|5500.1|5507|5501|5506.1|5500.1|0
1623990730000|2021-06-18 04:32:10|5505.7|5499.7|5505.8|5499.8|5506.6|5500.6|5505.6|5499.6|0
1623990750000|2021-06-18 04:32:30|5506.8|5500.8|5507.3|5501.3|5507.3|5501.3|5506.8|5500.8|0
1623990760000|2021-06-18 04:32:40|5507.9|5501.9|5507.8|5501.8|5508|5502|5507.8|5501.8|4
1623990780000|2021-06-18 04:33:00|5507.9|5501.9|5507.8|5501.8|5508|5502|5507.8|5501.8|1
1623990790000|2021-06-18 04:33:10|5506.2|5500.2|5506.7|5500.7|5506.7|5500.7|5505.9|5499.9|1
1623990820000|2021-06-18 04:33:40|5506.3|5500.3|5505.9|5499.9|5506.3|5500.3|5505.9|5499.9|0
1623990830000|2021-06-18 04:33:50|5506.3|5500.3|5507|5501|5507|5501|5506.3|5500.3|2
1623990840000|2021-06-18 04:34:00|5507.2|5501.2|5507.4|5501.4|5508.4|5502.4|5507.2|5501.2|8
1623990860000|2021-06-18 04:34:20|5506|5500|5506|5500|5506|5500|5506|5500|1
1623990870000|2021-06-18 04:34:30|5505|5499|5505.4|5499.4|5505.4|5499.4|5505|5499|0
1623990880000|2021-06-18 04:34:40|5505.9|5499.9|5506|5500|5506|5500|5505.9|5499.9|0
1623990920000|2021-06-18 04:35:20|5506.4|5500.4|5504.9|5498.9|5506.4|5500.4|5504.9|5498.9|2
1623990930000|2021-06-18 04:35:30|5502.9|5496.9|5502.8|5496.8|5502.9|5496.9|5502.8|5496.8|2
1623990940000|2021-06-18 04:35:40|5503.3|5497.3|5502.8|5496.8|5503.3|5497.3|5502.8|5496.8|1
1623990960000|2021-06-18 04:36:00|5501.9|5495.9|5500.7|5494.7|5501.9|5495.9|5500.7|5494.7|1
1623990970000|2021-06-18 04:36:10|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|5500.6|5494.6|0
1623990980000|2021-06-18 04:36:20|5500|5494|5499.2|5493.2|5500|5494|5499.2|5493.2|0
1623990990000|2021-06-18 04:36:30|5498.6|5492.6|5498.5|5492.5|5498.7|5492.7|5498.4|5492.4|3
1623991030000|2021-06-18 04:37:10|5499.2|5489.2|5498.5|5492.5|5499.2|5492.5|5498.5|5489.2|3
1623991040000|2021-06-18 04:37:20|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|5498.4|5492.4|0
1623991050000|2021-06-18 04:37:30|5498|5492|5496.4|5490.4|5498|5492|5496.4|5490.4|0
1623991060000|2021-06-18 04:37:40|5496.5|5490.5|5495.6|5489.6|5496.9|5490.9|5495.6|5489.6|1
1623991070000|2021-06-18 04:37:50|5495.7|5489.7|5495.6|5489.6|5495.7|5489.7|5495.6|5489.6|0
1623991080000|2021-06-18 04:38:00|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|0
1623991090000|2021-06-18 04:38:10|5495.6|5489.6|5495.6|5489.6|5495.6|5489.6|5495.6|5489.6|0
1623991160000|2021-06-18 04:39:20|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|5495.2|5489.2|1
1623991170000|2021-06-18 04:39:30|5495.6|5489.6|5496.8|5490.8|5496.8|5490.8|5495.6|5489.6|2
1623991200000|2021-06-18 04:40:00|5496.9|5490.9|5496.8|5490.8|5496.9|5490.9|5496.8|5490.8|0
1623991210000|2021-06-18 04:40:10|5496.6|5490.6|5497.7|5491.7|5497.7|5491.7|5496.6|5490.6|3
1623991220000|2021-06-18 04:40:20|5498.1|5492.1|5497.3|5491.3|5498.1|5492.1|5497.3|5491.3|0
1623991230000|2021-06-18 04:40:30|5497.4|5491.4|5497.8|5491.8|5497.8|5491.8|5497.4|5491.4|0
1623991240000|2021-06-18 04:40:40|5497.4|5491.4|5496.7|5490.7|5497.4|5491.4|5496.6|5490.6|1
1623991250000|2021-06-18 04:40:50|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|5496.6|5490.6|0
1623991300000|2021-06-18 04:41:40|5497.4|5491.4|5497.4|5491.4|5497.4|5491.4|5497|5491|2
1623991320000|2021-06-18 04:42:00|5497.8|5491.8|5499|5493|5499|5493|5497.8|5491.8|1
1623991330000|2021-06-18 04:42:10|5499.1|5493.1|5501.7|5495.7|5501.7|5495.7|5499|5493|1
1623991350000|2021-06-18 04:42:30|5501.8|5495.8|5501.7|5495.7|5501.8|5495.8|5501.7|5495.7|0
1623991360000|2021-06-18 04:42:40|5502.9|5496.9|5504.8|5498.8|5504.9|5498.9|5502.9|5496.9|2
1623991370000|2021-06-18 04:42:50|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|5504.7|5498.7|0
1623991410000|2021-06-18 04:43:30|5505.2|5499.2|5504.7|5498.7|5505.2|5499.2|5504.3|5498.3|0
1623991420000|2021-06-18 04:43:40|5503.1|5497.1|5502.2|5496.2|5503.1|5497.1|5502.2|5496.2|1
1623991440000|2021-06-18 04:44:00|5502.7|5492.7|5502.2|5496.2|5503.1|5496.2|5502.2|5492.7|1
1623991450000|2021-06-18 04:44:10|5502.1|5496.1|5503.1|5493.1|5503.1|5496.2|5501.7|5493.1|2
1623991460000|2021-06-18 04:44:20|5501.2|5495.2|5502.7|5492.7|5502.7|5495.2|5501.2|5492.7|0
1623991480000|2021-06-18 04:44:40|5502.2|5492.2|5499.1|5493.1|5502.2|5493.1|5499.1|5491.3|0
1623991490000|2021-06-18 04:44:50|5498.7|5492.7|5499.1|5493.1|5499.1|5493.1|5498.7|5492.7|0
1623991550000|2021-06-18 04:45:50|5501.3|5491.3|5501.3|5491.3|5501.3|5491.3|5501.3|5491.3|0
1623991560000|2021-06-18 04:46:00|5501.4|5491.4|5501.3|5491.3|5501.4|5491.4|5501.3|5491.3|0
1623991590000|2021-06-18 04:46:30|5501.8|5491.8|5502.2|5492.2|5502.2|5492.2|5501.8|5491.8|0
1623991610000|2021-06-18 04:46:50|5502.3|5492.3|5501.2|5495.2|5502.3|5495.2|5501.2|5492.3|0
1623991630000|2021-06-18 04:47:10|5501.6|5495.6|5501.6|5495.6|5501.6|5495.6|5501.2|5495.2|0
1623991690000|2021-06-18 04:48:10|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|5501.8|5495.8|0
1623991710000|2021-06-18 04:48:30|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|0
1623991730000|2021-06-18 04:48:50|5502|5496|5501.8|5495.8|5502.2|5496.2|5501.8|5495.8|1
1623991750000|2021-06-18 04:49:10|5501.9|5495.9|5501.8|5495.8|5502.2|5496.2|5501.8|5495.8|0
1623991920000|2021-06-18 04:52:00|5501.7|5495.7|5501.7|5491.7|5501.7|5495.7|5498.7|5490.9|3
1623992030000|2021-06-18 04:53:50|5499.2|5493.2|5501.7|5491.7|5501.7|5493.2|5499.2|5491.2|0
1623992100000|2021-06-18 04:55:00|||||||||1
1623992170000|2021-06-18 04:56:10|5496.4|5490.4|5495.8|5489.8|5496.4|5490.4|5495.7|5489.7|3
1623992180000|2021-06-18 04:56:20|5493.8|5487.8|5495|5489|5495.1|5489.1|5493.1|5487.1|8
1623992190000|2021-06-18 04:56:30|5495.1|5489.1|5495.8|5489.8|5495.9|5489.9|5493.4|5487.4|7
1623992200000|2021-06-18 04:56:40|5495.3|5489.3|5494|5488|5495.3|5489.3|5494|5488|0
1623992210000|2021-06-18 04:56:50|5492.8|5486.8|5492.8|5486.8|5492.8|5486.8|5492.8|5486.8|6
1623992220000|2021-06-18 04:57:00|5492.4|5486.4|5491.2|5485.2|5492.4|5486.4|5488.7|5482.7|11
1623992230000|2021-06-18 04:57:10|5491.3|5485.3|5491|5485|5491.3|5485.3|5490.4|5484.4|0
1623992250000|2021-06-18 04:57:30|5490.8|5484.8|5490.5|5484.5|5490.8|5484.8|5490.5|5484.5|1
1623992260000|2021-06-18 04:57:40|5490.9|5484.9|5491.1|5485.1|5491.5|5485.5|5490.9|5484.9|3
1623992270000|2021-06-18 04:57:50|5491.2|5485.2|5490.7|5484.7|5491.6|5485.6|5490.7|5484.7|3
1623992280000|2021-06-18 04:58:00|5491.6|5485.6|5490.6|5484.6|5491.6|5485.6|5490.6|5484.6|0
1623992290000|2021-06-18 04:58:10|5489|5483|5490|5484|5490.5|5484.5|5489|5483|3
1623992310000|2021-06-18 04:58:30|5490.1|5484.1|5490.5|5484.5|5490.5|5484.5|5490.1|5484.1|0
1623992320000|2021-06-18 04:58:40|5490.1|5484.1|5490.1|5484.1|5490.1|5484.1|5490.1|5484.1|0
1623992330000|2021-06-18 04:58:50|5490.2|5484.2|5490.6|5484.6|5490.6|5484.6|5490.2|5484.2|0
1623992340000|2021-06-18 04:59:00|5491|5485|5490.7|5484.7|5491.1|5485.1|5490.7|5484.7|2
1623992350000|2021-06-18 04:59:10|5491.1|5485.1|5492|5486|5492|5486|5491.1|5485.1|1
1623992370000|2021-06-18 04:59:30|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|5492.4|5486.4|0
1623992380000|2021-06-18 04:59:40|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|5493.4|5487.4|0
1623992390000|2021-06-18 04:59:50|5493.5|5487.5|5493.4|5487.4|5493.9|5487.9|5493.4|5487.4|1
1623992400000|2021-06-18 05:00:00|5493.8|5487.8|5491.6|5485.6|5493.8|5487.8|5491.6|5485.6|2
1623992410000|2021-06-18 05:00:10|5491.5|5485.5|5490.9|5484.9|5491.5|5485.5|5490.9|5484.9|0
1623992420000|2021-06-18 05:00:20|5490.7|5484.7|5489.1|5483.1|5490.7|5484.7|5489.1|5483.1|1
1623992430000|2021-06-18 05:00:30|5489.5|5483.5|5490.7|5484.7|5490.7|5484.7|5489.3|5483.3|2
1623992440000|2021-06-18 05:00:40|5490.3|5484.3|5490.6|5484.6|5491|5485|5490.2|5484.2|0
1623992450000|2021-06-18 05:00:50|5491|5485|5489.8|5483.8|5491|5485|5489.7|5483.7|1
1623992460000|2021-06-18 05:01:00|5490.6|5484.6|5490.7|5484.7|5490.7|5484.7|5490.2|5484.2|0
1623992470000|2021-06-18 05:01:10|5490.3|5484.3|5490.2|5484.2|5490.3|5484.3|5490.2|5484.2|1
1623992490000|2021-06-18 05:01:30|5490.6|5484.6|5490.8|5484.8|5492.1|5486.1|5490.2|5484.2|4
1623992500000|2021-06-18 05:01:40|5490.4|5484.4|5491.5|5485.5|5491.7|5485.7|5490.4|5484.4|2
1623992510000|2021-06-18 05:01:50|5491.7|5485.7|5491.7|5485.7|5491.7|5485.7|5491.7|5485.7|2
1623992560000|2021-06-18 05:02:40|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|0
1623992570000|2021-06-18 05:02:50|5491.2|5485.2|5456.2|5450.2|5491.2|5485.2|5451.9|5445.9|44
1623992580000|2021-06-18 05:03:00|5458.2|5452.2|5459.9|5449.9|5462.3|5456.3|5457.4|5449.9|20
1623992590000|2021-06-18 05:03:10|5458.4|5452.4|5457.3|5447.3|5460.5|5452.8|5454.4|5444.6|0
1623992600000|2021-06-18 05:03:20|5456.9|5446.9|5456.2|5446.2|5463.2|5453.1|5456.2|5444.2|10
1623992610000|2021-06-18 05:03:30|5456.1|5446.1|5453.8|5447.8|5456.1|5448|5452.8|5444.9|12
1623992620000|2021-06-18 05:03:40|5456|5450|5456.2|5450.2|5456.7|5450.7|5455.3|5449.3|3
1623992630000|2021-06-18 05:03:50|5456.1|5450.1|5456.2|5450.2|5456.2|5450.2|5456.1|5450.1|0
1623992640000|2021-06-18 05:04:00|5456.1|5450.1|5456.2|5450.2|5456.2|5450.2|5456.1|5450.1|0
1623992650000|2021-06-18 05:04:10|5458.4|5452.4|5459.2|5453.2|5459.3|5453.3|5456.2|5450.2|1
1623992660000|2021-06-18 05:04:20|5458.2|5452.2|5461.5|5451.5|5462|5456|5458.2|5451.5|4
1623992670000|2021-06-18 05:04:30|5459.4|5453.4|5459|5453|5460.8|5453.4|5459|5450.8|0
1623992680000|2021-06-18 05:04:40|5460.1|5454.1|5461.7|5455.7|5461.7|5455.7|5460.1|5454.1|9
1623992690000|2021-06-18 05:04:50|5462.6|5456.6|5460.4|5454.4|5463.4|5457.4|5460.4|5454.4|2
1623992700000|2021-06-18 05:05:00|5460.3|5454.3|5462.5|5452.5|5462.5|5454.3|5457.8|5451.8|1
1623992710000|2021-06-18 05:05:10|5462.1|5452.1|5458.7|5452.7|5462.1|5454|5458.7|5452.1|0
1623992720000|2021-06-18 05:05:20|5458.6|5452.6|5459|5453|5459.1|5453.1|5458.6|5452.6|0
1623992730000|2021-06-18 05:05:30|5458.6|5452.6|5459.9|5453.9|5460.4|5454.4|5458.6|5452.6|0
1623992740000|2021-06-18 05:05:40|5459.8|5453.8|5459|5453|5459.8|5453.8|5459|5453|1
1623992750000|2021-06-18 05:05:50|5459.1|5453.1|5458|5452|5459.5|5453.5|5458|5452|0
1623992760000|2021-06-18 05:06:00|5457.9|5451.9|5457.9|5451.9|5458|5452|5457.9|5451.9|0
1623992770000|2021-06-18 05:06:10|5458.4|5452.4|5459.1|5449.1|5459.1|5452.4|5457.9|5449.1|4
1623992780000|2021-06-18 05:06:20|5456.9|5450.9|5458.8|5448.8|5458.8|5450.9|5455.5|5448.8|3
1623992790000|2021-06-18 05:06:30|5459.6|5449.6|5459.5|5449.5|5459.6|5449.6|5459.5|5449.5|0
1623992800000|2021-06-18 05:06:40|5458.3|5448.3|5458.7|5448.7|5458.7|5448.7|5458.3|5448.3|0
1623992810000|2021-06-18 05:06:50|5459.1|5449.1|5458.7|5448.7|5459.2|5449.2|5458.3|5448.3|1
1623992820000|2021-06-18 05:07:00|5459.1|5449.1|5456.5|5450.5|5459.1|5451|5456.5|5448.3|0
1623992830000|2021-06-18 05:07:10|5455.3|5449.3|5454.8|5448.8|5459.1|5450.9|5454.8|5448.7|2
1623992840000|2021-06-18 05:07:20|5454.9|5448.9|5454.9|5448.9|5457.9|5449.7|5454|5447.9|0
1623992850000|2021-06-18 05:07:30|5455.4|5449.4|5457.9|5447.9|5457.9|5449.4|5455.4|5447.5|0
1623992860000|2021-06-18 05:07:40|5455.8|5449.8|5457.9|5447.9|5457.9|5449.8|5455.8|5447.5|0
1623992870000|2021-06-18 05:07:50|5455.3|5449.3|5454.9|5448.9|5455.3|5449.3|5454.9|5448.9|0
1623992880000|2021-06-18 05:08:00|5457.1|5447.1|5454.9|5448.9|5458.3|5449.7|5454.9|5447.1|0
1623992890000|2021-06-18 05:08:10|5455.7|5449.7|5456.7|5450.7|5456.7|5450.7|5455.7|5449.7|0
1623992900000|2021-06-18 05:08:20|5455.8|5449.8|5457.5|5451.5|5458.9|5452.9|5455.8|5449.8|4
1623992910000|2021-06-18 05:08:30|5457.6|5451.6|5458.6|5452.6|5458.6|5452.6|5457.6|5451.6|1
1623992920000|2021-06-18 05:08:40|5458.7|5452.7|5459.1|5453.1|5459.1|5453.1|5458.7|5452.7|0
1623992930000|2021-06-18 05:08:50|5459|5453|5459.9|5453.9|5459.9|5453.9|5459|5453|2
1623992940000|2021-06-18 05:09:00|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|5459.5|5453.5|0
1623992950000|2021-06-18 05:09:10|5459.9|5453.9|5459.6|5453.6|5459.9|5453.9|5459.6|5453.6|1
1623992960000|2021-06-18 05:09:20|5459.1|5453.1|5459.1|5453.1|5459.1|5453.1|5459.1|5453.1|0
1623992980000|2021-06-18 05:09:40|5459.3|5453.3|5459.6|5453.6|5460|5454|5459.3|5453.3|1
1623992990000|2021-06-18 05:09:50|5459.5|5453.5|5458.6|5452.6|5459.5|5453.5|5457.8|5451.8|0
1623993000000|2021-06-18 05:10:00|5459.1|5453.1|5459.1|5453.1|5459.1|5453.1|5459.1|5453.1|1
1623993010000|2021-06-18 05:10:10|5458.7|5452.7|5461|5455|5461.3|5455.3|5458.7|5452.7|1
1623993020000|2021-06-18 05:10:20|5460.5|5454.5|5460.1|5454.1|5460.5|5454.5|5460.1|5454.1|2
1623993030000|2021-06-18 05:10:30|5459.6|5453.6|5460.7|5454.7|5460.7|5454.7|5459.6|5453.6|0
1623993040000|2021-06-18 05:10:40|5460.6|5454.6|5460.1|5454.1|5460.6|5454.6|5460.1|5454.1|0
1623993060000|2021-06-18 05:11:00|5459.4|5453.4|5460.1|5454.1|5460.1|5454.1|5459.4|5453.4|1
1623993070000|2021-06-18 05:11:10|5460|5454|5460|5454|5460.1|5454.1|5459.6|5453.6|0
1623993090000|2021-06-18 05:11:30|5459.6|5453.6|5459.6|5453.6|5459.6|5453.6|5459.6|5453.6|0
1623993100000|2021-06-18 05:11:40|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|0
1623993110000|2021-06-18 05:11:50|5459.5|5453.5|5461.1|5455.1|5461.1|5455.1|5459.5|5453.5|2
1623993120000|2021-06-18 05:12:00|5461|5455|5461.2|5455.2|5461.2|5455.2|5461|5455|0
1623993130000|2021-06-18 05:12:10|5461.1|5455.1|5461.5|5455.5|5461.5|5455.5|5461.1|5455.1|0
1623993140000|2021-06-18 05:12:20|5461.6|5455.6|5461.6|5455.6|5461.6|5455.6|5461.6|5455.6|0
1623993150000|2021-06-18 05:12:30|5460|5454|5460|5454|5460|5454|5460|5454|2
1623993160000|2021-06-18 05:12:40|5461.9|5451.9|5461.5|5451.5|5461.9|5451.9|5461.5|5451.5|0
1623993170000|2021-06-18 05:12:50|5461.1|5451.1|5459|5453|5461.1|5453|5459|5451.1|0
1623993180000|2021-06-18 05:13:00|5458.6|5452.6|5458.5|5452.5|5458.6|5452.6|5458.5|5452.5|1
1623993190000|2021-06-18 05:13:10|5455.4|5449.4|5451.3|5445.3|5455.4|5449.4|5450|5444|6
1623993200000|2021-06-18 05:13:20|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|5451.2|5445.2|0
1623993210000|2021-06-18 05:13:30|5451.3|5445.3|5450.9|5444.9|5451.3|5445.3|5450|5444|1
1623993220000|2021-06-18 05:13:40|5451.3|5445.3|5451.8|5445.8|5451.8|5445.8|5451.3|5445.3|1
1623993230000|2021-06-18 05:13:50|5450.2|5444.2|5450.9|5444.9|5450.9|5444.9|5449.8|5443.8|13
1623993240000|2021-06-18 05:14:00|5450.5|5444.5|5449.9|5443.9|5450.9|5444.9|5449.9|5443.9|0
1623993250000|2021-06-18 05:14:10|5449.5|5443.5|5446.7|5440.7|5449.5|5443.5|5446.1|5440.1|8
1623993260000|2021-06-18 05:14:20|5446.1|5440.1|5446.1|5440.1|5446.5|5440.5|5446.1|5440.1|2
1623993270000|2021-06-18 05:14:30|5445.9|5439.9|5446.1|5440.1|5446.1|5440.1|5445.9|5439.9|3
1623993280000|2021-06-18 05:14:40|5444.7|5438.7|5444.6|5438.6|5445.1|5439.1|5444.6|5438.6|7
1623993290000|2021-06-18 05:14:50|5445.1|5439.1|5448.3|5442.3|5448.3|5442.3|5445.1|5439.1|9
1623993300000|2021-06-18 05:15:00|5448.4|5442.4|5449.1|5443.1|5449.2|5443.2|5448.4|5442.4|0
1623993310000|2021-06-18 05:15:10|5449.2|5443.2|5449.2|5443.2|5449.2|5443.2|5449.2|5443.2|1
1623993320000|2021-06-18 05:15:20|5448.3|5442.3|5439.3|5433.3|5448.7|5442.7|5439.3|5433.3|8
1623993330000|2021-06-18 05:15:30|5429.5|5423.5|5437.7|5431.7|5438.3|5432.3|5427.9|5421.9|14
1623993340000|2021-06-18 05:15:40|5435.7|5429.7|5430|5424|5438.1|5429.7|5430|5421.9|1
1623993350000|2021-06-18 05:15:50|5428.8|5422.8|5420.1|5414.1|5428.8|5422.8|5419|5413|9
1623993360000|2021-06-18 05:16:00|5419.6|5413.6|5426|5411|5427.1|5413.6|5418.5|5410.5|9
1623993370000|2021-06-18 05:16:10|5425.6|5410.6|5426|5411|5426|5411|5425.6|5410.6|1
1623993380000|2021-06-18 05:16:20|5418.8|5412.8|5421.3|5415.3|5422.9|5415.4|5418.8|5412.8|5
1623993390000|2021-06-18 05:16:30|5420.9|5414.9|5421.5|5415.5|5424.2|5415.8|5420.9|5409.2|2
1623993400000|2021-06-18 05:16:40|5421.9|5415.9|5428|5413|5428|5415.9|5421.9|5412.2|3
1623993410000|2021-06-18 05:16:50|5425.3|5415.3|5424.5|5414.5|5425.3|5415.3|5424.5|5414.5|0
1623993420000|2021-06-18 05:17:00|5428.4|5413.4|5428.8|5413.8|5428.9|5416.4|5426.4|5413.4|0
1623993430000|2021-06-18 05:17:10|5426.4|5416.4|5426.4|5416.4|5426.4|5416.4|5426.4|5416.4|0
1623993440000|2021-06-18 05:17:20|5424.2|5418.2|5418.5|5412.5|5424.2|5418.2|5417.6|5411.6|5
1623993450000|2021-06-18 05:17:30|5419|5413|5418.1|5412.1|5419|5413|5417.1|5411.1|4
1623993460000|2021-06-18 05:17:40|5418.6|5412.6|5419.6|5413.6|5422|5416|5418.6|5412.6|3
1623993470000|2021-06-18 05:17:50|5420.1|5414.1|5420.6|5414.6|5420.7|5414.7|5418.1|5412.1|0
1623993490000|2021-06-18 05:18:10|5420.8|5414.8|5420.6|5414.6|5420.8|5414.8|5420.6|5414.6|0
1623993510000|2021-06-18 05:18:30|5420.5|5414.5|5420.2|5414.2|5420.5|5414.5|5420.2|5414.2|1
1623993520000|2021-06-18 05:18:40|5421.2|5415.2|5421.2|5415.2|5421.2|5415.2|5421.2|5415.2|0
1623993530000|2021-06-18 05:18:50|5422.7|5416.7|5421.4|5415.4|5423.3|5417.3|5421.4|5415.4|1
1623993540000|2021-06-18 05:19:00|5421.9|5415.9|5427.1|5421.1|5427.5|5421.5|5421.9|5415.9|6
1623993550000|2021-06-18 05:19:10|5427.5|5421.5|5428|5422|5428|5422|5427.5|5421.5|1
1623993560000|2021-06-18 05:19:20|5427.2|5421.2|5434.8|5424.8|5434.8|5425.9|5427.1|5421.1|3
1623993570000|2021-06-18 05:19:30|5434.9|5424.9|5435.7|5429.7|5435.7|5429.7|5434|5424.9|2
1623993580000|2021-06-18 05:19:40|5435.2|5429.2|5432|5426|5436.1|5429.2|5432|5426|1
1623993590000|2021-06-18 05:19:50|5434|5428|5432.3|5426.3|5434|5428|5432.3|5426.3|6
1623993600000|2021-06-18 05:20:00|5433.1|5427.1|5435|5429|5436|5429.1|5433.1|5425.2|2
1623993610000|2021-06-18 05:20:10|5435.1|5429.1|5435|5429|5435.1|5429.1|5435|5429|0
1623993620000|2021-06-18 05:20:20|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|5435.4|5429.4|0
1623993630000|2021-06-18 05:20:30|5435|5429|5435|5429|5435|5429|5435|5429|1
1623993650000|2021-06-18 05:20:50|5435.5|5429.5|5435.5|5429.5|5435.5|5429.5|5435.5|5429.5|0
1623993660000|2021-06-18 05:21:00|5436|5430|5436.2|5430.2|5436.2|5430.2|5436|5430|3
1623993690000|2021-06-18 05:21:30|5435.8|5429.8|5437.7|5431.7|5437.8|5431.8|5435.8|5429.8|1
1623993700000|2021-06-18 05:21:40|5438.1|5432.1|5438.1|5432.1|5438.1|5432.1|5438.1|5432.1|0
1623993720000|2021-06-18 05:22:00|5438.6|5432.6|5439.6|5433.6|5439.9|5433.9|5438.6|5432.6|5
1623993730000|2021-06-18 05:22:10|5439.9|5433.9|5440.1|5434.1|5441.9|5435.9|5439.9|5433.9|4
1623993740000|2021-06-18 05:22:20|5440.2|5434.2|5442.2|5436.2|5442.2|5436.2|5440.1|5434.1|1
1623993750000|2021-06-18 05:22:30|5440.2|5434.2|5440.2|5434.2|5440.3|5434.3|5439.3|5433.3|6
1623993760000|2021-06-18 05:22:40|5440.7|5434.7|5440.7|5434.7|5440.7|5434.7|5440.7|5434.7|0
1623993780000|2021-06-18 05:23:00|5440.6|5434.6|5440.6|5434.6|5440.6|5434.6|5440.6|5434.6|0
1623993790000|2021-06-18 05:23:10|5440.7|5434.7|5440.6|5434.6|5440.7|5434.7|5440.6|5434.6|0
1623993800000|2021-06-18 05:23:20|5440.5|5434.5|5439.1|5433.1|5440.5|5434.5|5438.4|5432.4|4
1623993810000|2021-06-18 05:23:30|5438.7|5432.7|5438.3|5432.3|5438.7|5432.7|5438.2|5432.2|0
1623993820000|2021-06-18 05:23:40|5438.2|5432.2|5436.4|5430.4|5438.2|5432.2|5436.4|5430.4|2
1623993830000|2021-06-18 05:23:50|5438.6|5428.6|5438.6|5428.6|5438.7|5428.7|5438.6|5428.6|0
1623993840000|2021-06-18 05:24:00|5439.5|5433.5|5435.6|5429.6|5439.5|5433.5|5435.6|5429.6|1
1623993850000|2021-06-18 05:24:10|5436|5430|5434.9|5428.9|5436.4|5430.4|5434.9|5428.9|0
1623993860000|2021-06-18 05:24:20|5435.6|5429.6|5436.6|5430.6|5436.6|5430.6|5435.6|5429.6|0
1623993870000|2021-06-18 05:24:30|5434.5|5424.5|5436.2|5426.2|5438.7|5426.2|5434.5|5423.3|2
1623993880000|2021-06-18 05:24:40|5434.5|5428.5|5434.3|5428.3|5436.2|5428.5|5432.2|5426.2|4
1623993890000|2021-06-18 05:24:50|5433.1|5427.1|5434.6|5428.6|5434.7|5428.7|5433.1|5427.1|0
1623993900000|2021-06-18 05:25:00|5434.7|5428.7|5435.2|5429.2|5435.2|5429.2|5434.4|5428.4|1
1623993910000|2021-06-18 05:25:10|5435.6|5429.6|5435.6|5429.6|5435.6|5429.6|5435.6|5429.6|0
1623993930000|2021-06-18 05:25:30|5435.1|5429.1|5434.9|5428.9|5435.1|5429.1|5434.9|5428.9|1
1623993980000|2021-06-18 05:26:20|5435.7|5429.7|5435.3|5429.3|5435.7|5429.7|5435.3|5429.3|0
1623993990000|2021-06-18 05:26:30|5434.9|5428.9|5435.1|5429.1|5436.8|5429.3|5434.9|5426.8|0
1623994000000|2021-06-18 05:26:40|5436.8|5426.8|5436.8|5426.8|5436.8|5426.8|5436.8|5426.8|1
1623994010000|2021-06-18 05:26:50|5437.2|5427.2|5436.3|5426.3|5437.2|5427.2|5436.3|5426.3|2
1623994020000|2021-06-18 05:27:00|5436.2|5426.2|5433.5|5427.5|5436.2|5427.5|5432.7|5426.2|1
1623994030000|2021-06-18 05:27:10|5433.1|5427.1|5431.6|5421.6|5433.1|5427.1|5430.8|5421.6|9
1623994050000|2021-06-18 05:27:30|5431.7|5421.7|5429.3|5423.3|5431.8|5423.3|5429.3|5421.7|0
1623994060000|2021-06-18 05:27:40|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|0
1623994070000|2021-06-18 05:27:50|5432.2|5422.2|5431.8|5421.8|5432.2|5422.2|5431.8|5421.8|0
1623994080000|2021-06-18 05:28:00|5429.7|5423.7|5428.9|5422.9|5429.7|5423.7|5428.9|5422.9|0
1623994090000|2021-06-18 05:28:10|5429.3|5423.3|5429.3|5423.3|5429.7|5423.7|5428.9|5422.9|1
1623994100000|2021-06-18 05:28:20|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|5428.9|5422.9|0
1623994110000|2021-06-18 05:28:30|5429|5423|5430.2|5424.2|5430.2|5424.2|5429|5423|1
1623994130000|2021-06-18 05:28:50|5430|5424|5429.4|5423.4|5430.6|5424.6|5429.4|5423.4|2
1623994150000|2021-06-18 05:29:10|5430.4|5424.4|5430.4|5424.4|5430.4|5424.4|5430|5424|0
1623994170000|2021-06-18 05:29:30|5430|5424|5430.5|5424.5|5430.5|5424.5|5430|5424|1
1623994180000|2021-06-18 05:29:40|5430.9|5424.9|5430.5|5424.5|5430.9|5424.9|5430.5|5424.5|0
1623994200000|2021-06-18 05:30:00|5430.9|5424.9|5432.1|5426.1|5433.3|5427.3|5430.9|5424.9|5
1623994230000|2021-06-18 05:30:30|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|5432.9|5426.9|1
1623994240000|2021-06-18 05:30:40|5435.3|5429.3|5438.5|5432.5|5439|5433|5435.3|5429.3|6
1623994250000|2021-06-18 05:30:50|5436.9|5430.9|5438.5|5432.5|5440.3|5434.3|5436.9|5430.9|1
1623994260000|2021-06-18 05:31:00|5438.6|5432.6|5439.9|5433.9|5440.3|5434.3|5438.6|5432.6|1
1623994270000|2021-06-18 05:31:10|5440.3|5434.3|5449|5439|5449|5440.3|5439.7|5433.7|3
1623994280000|2021-06-18 05:31:20|5447.5|5441.5|5451.1|5441.1|5451.1|5441.5|5447.5|5439|2
1623994290000|2021-06-18 05:31:30|5451.5|5441.5|5454.9|5448.9|5457.2|5450.2|5450.1|5441.5|5
1623994300000|2021-06-18 05:31:40|5457.2|5447.2|5454.2|5444.2|5457.2|5449|5452.8|5444.2|1
1623994310000|2021-06-18 05:31:50|5454.3|5444.3|5455.2|5445.2|5456.8|5446.9|5452.9|5444.3|1
1623994320000|2021-06-18 05:32:00|5454.8|5444.8|5454.8|5444.8|5454.8|5444.8|5454.8|5444.8|0
1623994330000|2021-06-18 05:32:10|5452.3|5446.3|5452.7|5446.7|5452.7|5446.7|5452.3|5446.3|2
1623994340000|2021-06-18 05:32:20|5452.9|5446.9|5450.2|5444.2|5452.9|5446.9|5448.8|5442.8|2
1623994350000|2021-06-18 05:32:30|5450.6|5444.6|5452.3|5446.3|5452.7|5446.7|5450.6|5444.6|0
1623994360000|2021-06-18 05:32:40|5452.7|5446.7|5452.7|5446.7|5452.7|5446.7|5452.7|5446.7|0
1623994370000|2021-06-18 05:32:50|5452.3|5446.3|5453.3|5447.3|5456.8|5448.9|5452.3|5446.3|8
1623994380000|2021-06-18 05:33:00|5452.9|5446.9|5454|5448|5454|5448|5452.9|5446.9|1
1623994390000|2021-06-18 05:33:10|5453.9|5447.9|5450.5|5444.5|5453.9|5447.9|5450.5|5444.5|1
1623994410000|2021-06-18 05:33:30|5450.9|5444.9|5453|5443|5453|5444.9|5450.9|5443|1
1623994420000|2021-06-18 05:33:40|5451.4|5445.4|5455.3|5440.3|5455.3|5445.4|5451.4|5440.3|2
1623994430000|2021-06-18 05:33:50|5454.9|5439.9|5452.5|5442.5|5454.9|5443.3|5446.5|5439.5|1
1623994440000|2021-06-18 05:34:00|5453|5443|5449.3|5443.3|5453|5443.3|5448.5|5442.5|0
1623994450000|2021-06-18 05:34:10|5448.9|5442.9|5450.9|5444.9|5450.9|5444.9|5448.9|5442.9|0
1623994460000|2021-06-18 05:34:20|5452.9|5446.9|5452.2|5446.2|5452.9|5446.9|5451.7|5445.7|2
1623994470000|2021-06-18 05:34:30|5452.6|5446.6|5452.9|5446.9|5454.1|5448.1|5452.5|5446.5|0
1623994480000|2021-06-18 05:34:40|5453|5447|5453.5|5447.5|5453.6|5447.6|5453|5447|4
1623994490000|2021-06-18 05:34:50|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|5458.4|5452.4|3
1623994510000|2021-06-18 05:35:10|5457.9|5451.9|5458.3|5452.3|5458.3|5452.3|5457.9|5451.9|1
1623994540000|2021-06-18 05:35:40|5458.5|5452.5|5458.7|5452.7|5458.9|5452.9|5458.5|5452.5|2
1623994560000|2021-06-18 05:36:00|5458.2|5452.2|5460.8|5454.8|5460.8|5454.8|5458.2|5452.2|4
1623994570000|2021-06-18 05:36:10|5460.9|5454.9|5462.4|5456.4|5463.6|5457.6|5460.9|5454.9|5
1623994580000|2021-06-18 05:36:20|5461.4|5455.4|5461.9|5455.9|5461.9|5455.9|5461|5455|7
1623994590000|2021-06-18 05:36:30|5460.1|5454.1|5459.5|5453.5|5460.1|5454.1|5459.5|5453.5|5
1623994600000|2021-06-18 05:36:40|5459.4|5453.4|5453.9|5447.9|5459.5|5453.5|5453.9|5447.9|3
1623994610000|2021-06-18 05:36:50|5453.8|5447.8|5453.9|5443.9|5454.3|5447.8|5446.4|5440.4|6
1623994620000|2021-06-18 05:37:00|5453.8|5443.8|5454|5448|5454.6|5448|5452.3|5443.8|3
1623994630000|2021-06-18 05:37:10|5452.3|5446.3|5446.3|5440.3|5452.3|5446.3|5446.3|5440.3|2
1623994640000|2021-06-18 05:37:20|5446.7|5440.7|5446.7|5440.7|5446.7|5440.7|5446.7|5440.7|0
1623994650000|2021-06-18 05:37:30|5447.8|5441.8|5449.5|5443.5|5452|5443.5|5447.8|5441.8|1
1623994660000|2021-06-18 05:37:40|5451.7|5441.7|5452.6|5442.6|5453|5443|5451.7|5441.7|0
1623994680000|2021-06-18 05:38:00|5454.2|5444.2|5449.6|5439.6|5454.2|5444.2|5449.6|5439.6|12
1623994690000|2021-06-18 05:38:10|5449.9|5443.9|5450|5444|5450|5444|5449.9|5443.9|0
1623994710000|2021-06-18 05:38:30|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|5450.1|5444.1|0
1623994720000|2021-06-18 05:38:40|5450|5444|5450|5444|5450|5444|5450|5444|0
1623994730000|2021-06-18 05:38:50|5449.9|5443.9|5450.4|5444.4|5450.4|5444.4|5449.9|5443.9|0
1623994760000|2021-06-18 05:39:20|5451.4|5445.4|5449.8|5443.8|5451.7|5445.7|5449.8|5443.8|3
1623994770000|2021-06-18 05:39:30|5450.2|5444.2|5450.2|5444.2|5450.2|5444.2|5450.2|5444.2|0
1623994780000|2021-06-18 05:39:40|5449.4|5443.4|5449|5443|5449.4|5443.4|5449|5443|0
1623994790000|2021-06-18 05:39:50|5449.5|5443.5|5448.5|5442.5|5449.5|5443.5|5448.5|5442.5|2
1623994810000|2021-06-18 05:40:10|5448.6|5442.6|5448.7|5442.7|5449.2|5443.2|5448.6|5442.6|1
1623994820000|2021-06-18 05:40:20|5451.2|5441.2|5451.2|5441.2|5452.1|5442.1|5451.2|5441.2|0
1623994850000|2021-06-18 05:40:50|5449.7|5443.7|5449.7|5443.7|5449.7|5443.7|5449.7|5443.7|0
1623994860000|2021-06-18 05:41:00|5450.1|5444.1|5450.3|5444.3|5450.3|5444.3|5449.7|5443.7|0
1623994870000|2021-06-18 05:41:10|5450.7|5444.7|5457.4|5451.4|5457.8|5451.8|5450.7|5444.7|3
1623994880000|2021-06-18 05:41:20|5456.3|5450.3|5461.7|5455.7|5463.6|5457.6|5456.3|5448.4|38
1623994890000|2021-06-18 05:41:30|5461.6|5455.6|5459.4|5453.4|5461.6|5455.6|5459.4|5453.4|1
1623994900000|2021-06-18 05:41:40|5459|5453|5459|5453|5459|5453|5459|5453|0
1623994910000|2021-06-18 05:41:50|5458.5|5452.5|5460.1|5454.1|5460.1|5454.1|5456.9|5448|9
1623994920000|2021-06-18 05:42:00|5460.9|5454.9|5462.2|5452.2|5462.2|5454.9|5460.9|5452.2|1
1623994930000|2021-06-18 05:42:10|5459.9|5453.9|5460.9|5454.9|5460.9|5454.9|5459.9|5453.9|0
1623994960000|2021-06-18 05:42:40|5461.3|5455.3|5460.9|5454.9|5461.3|5455.3|5460.9|5454.9|0
1623995010000|2021-06-18 05:43:30|5461.4|5455.4|5461.7|5455.7|5462.2|5456.2|5461.4|5455.4|4
1623995020000|2021-06-18 05:43:40|5462.2|5456.2|5463|5457|5463|5457|5461.6|5455.6|1
1623995030000|2021-06-18 05:43:50|5463.5|5457.5|5463.5|5457.5|5463.5|5457.5|5463.5|5457.5|0
1623995040000|2021-06-18 05:44:00|5462.7|5456.7|5462.2|5456.2|5462.7|5456.7|5462.2|5456.2|2
1623995050000|2021-06-18 05:44:10|5462.1|5456.1|5462|5456|5462.1|5456.1|5461.6|5455.6|0
1623995060000|2021-06-18 05:44:20|5461.7|5455.7|5462.7|5456.7|5462.7|5456.7|5461.7|5455.7|2
1623995070000|2021-06-18 05:44:30|5462.9|5456.9|5461.5|5455.5|5463.7|5457.7|5461.5|5455.5|7
1623995100000|2021-06-18 05:45:00|5461|5455|5460.9|5454.9|5461|5455|5460.9|5454.9|0
1623995110000|2021-06-18 05:45:10|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|5459.7|5453.7|0
1623995150000|2021-06-18 05:45:50|5459.6|5453.6|5459.6|5453.6|5459.6|5453.6|5459.6|5453.6|1
1623995160000|2021-06-18 05:46:00|5458.8|5452.8|5458.8|5452.8|5458.8|5452.8|5458.8|5452.8|0
1623995180000|2021-06-18 05:46:20|5458.7|5452.7|5458.3|5452.3|5458.7|5452.7|5458.3|5452.3|0
1623995190000|2021-06-18 05:46:30|5459.6|5453.6|5460|5454|5460|5454|5459.6|5453.6|1
1623995200000|2021-06-18 05:46:40|5459.6|5453.6|5459.6|5453.6|5461.6|5455.6|5459.6|5453.6|3
1623995230000|2021-06-18 05:47:10|5460|5454|5462.7|5452.7|5462.7|5454|5460|5452.7|4
1623995250000|2021-06-18 05:47:30|5461.3|5455.3|5465.4|5459.4|5465.4|5459.4|5461.3|5455.3|1
1623995260000|2021-06-18 05:47:40|5465.3|5459.3|5465|5459|5465.3|5459.3|5464.9|5458.9|0
1623995270000|2021-06-18 05:47:50|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|5465.4|5459.4|0
1623995290000|2021-06-18 05:48:10|5465.5|5459.5|5466.9|5460.9|5467.4|5461.4|5465.5|5459.5|1
1623995300000|2021-06-18 05:48:20|5465.4|5459.4|5465.3|5459.3|5465.4|5459.4|5465.3|5459.3|1
1623995330000|2021-06-18 05:48:50|5465.4|5459.4|5465.8|5459.8|5465.8|5459.8|5465.4|5459.4|1
1623995340000|2021-06-18 05:49:00|5467.9|5461.9|5465.8|5459.8|5467.9|5461.9|5465.8|5459.8|0
1623995360000|2021-06-18 05:49:20|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|1
1623995370000|2021-06-18 05:49:30|5466.7|5460.7|5469|5463|5469|5463|5466.7|5460.7|5
1623995380000|2021-06-18 05:49:40|5470.6|5464.6|5470.8|5464.8|5470.9|5464.9|5470.6|5464.6|2
1623995390000|2021-06-18 05:49:50|||||||||3
1623995400000|2021-06-18 05:50:00|5472|5466|5472.5|5466.5|5472.9|5466.9|5472|5466|1
1623995410000|2021-06-18 05:50:10|5472.4|5466.4|5470.5|5464.5|5472.4|5466.4|5470.5|5464.5|6
1623995430000|2021-06-18 05:50:30|5469.4|5463.4|5468|5462|5469.4|5463.4|5468|5462|2
1623995440000|2021-06-18 05:50:40|5469.2|5463.2|5468.6|5462.6|5469.6|5463.6|5468.6|5462.6|0
1623995450000|2021-06-18 05:50:50|5468.1|5462.1|5466.2|5460.2|5468.1|5462.1|5466.2|5460.2|0
1623995460000|2021-06-18 05:51:00|5466.7|5460.7|5466.3|5460.3|5466.7|5460.7|5466.2|5460.2|2
1623995490000|2021-06-18 05:51:30|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|5465.8|5459.8|0
1623995500000|2021-06-18 05:51:40|5465|5459|5465|5459|5465|5459|5464.9|5458.9|0
1623995510000|2021-06-18 05:51:50|5464.5|5458.5|5463.9|5453.9|5464.7|5458.6|5462.9|5453.9|4
1623995520000|2021-06-18 05:52:00|5461.8|5455.8|5461.8|5455.8|5463.7|5455.8|5460.8|5452.5|0
1623995530000|2021-06-18 05:52:10|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|5461.9|5455.9|0
1623995540000|2021-06-18 05:52:20|5460|5454|5460.2|5454.2|5463.2|5457.2|5460|5454|1
1623995550000|2021-06-18 05:52:30|5460.8|5454.8|5462.3|5456.3|5462.3|5456.3|5460.8|5454.8|0
1623995560000|2021-06-18 05:52:40|5461.7|5455.7|5461.7|5455.7|5461.7|5455.7|5461.7|5455.7|2
1623995600000|2021-06-18 05:53:20|5461.6|5455.6|5460.7|5454.7|5461.6|5455.6|5460.7|5454.7|0
1623995610000|2021-06-18 05:53:30|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|5460.4|5454.4|0
1623995620000|2021-06-18 05:53:40|5460.8|5454.8|5461.3|5455.3|5461.3|5455.3|5460.8|5454.8|0
1623995630000|2021-06-18 05:53:50|5460.1|5454.1|5458.1|5452.1|5460.1|5454.1|5458.1|5452.1|4
1623995650000|2021-06-18 05:54:10|5458.2|5452.2|5457.2|5451.2|5458.2|5452.2|5457.2|5451.2|0
1623995670000|2021-06-18 05:54:30|5457.3|5451.3|5461.2|5455.2|5461.2|5455.2|5457.3|5451.3|0
1623995680000|2021-06-18 05:54:40|5461.7|5455.7|5463.5|5453.5|5463.6|5455.7|5461.7|5453.5|2
1623995690000|2021-06-18 05:54:50|5463.1|5453.1|5461|5455|5463.1|5455|5461|5453.1|0
1623995700000|2021-06-18 05:55:00|5461.5|5455.5|5463.9|5453.9|5463.9|5455.5|5461.5|5453.9|0
1623995710000|2021-06-18 05:55:10|5463.5|5453.5|5463.5|5453.5|5463.5|5453.5|5463.5|5453.5|0
1623995720000|2021-06-18 05:55:20|5463.1|5453.1|5463.5|5453.5|5463.5|5453.5|5463.1|5453.1|0
1623995730000|2021-06-18 05:55:30|5463.9|5453.9|5464.3|5454.3|5464.3|5454.3|5463.9|5453.9|0
1623995750000|2021-06-18 05:55:50|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|5462.4|5456.4|0
1623995770000|2021-06-18 05:56:10|5464.5|5454.5|5465.3|5455.3|5465.3|5455.3|5464.5|5454.5|0
1623995780000|2021-06-18 05:56:20|5463.5|5457.5|5463.5|5457.5|5463.5|5457.5|5463.5|5457.5|0
1623995790000|2021-06-18 05:56:30|5462.3|5456.3|5461.7|5455.7|5462.3|5456.3|5461.7|5455.7|1
1623995800000|2021-06-18 05:56:40|5461.6|5455.6|5457.1|5451.1|5461.6|5455.6|5456|5450|6
1623995810000|2021-06-18 05:56:50|5456.9|5450.9|5459|5444|5459|5450.9|5456.9|5444|2
1623995820000|2021-06-18 05:57:00|5458.6|5443.6|5458.6|5443.6|5458.6|5443.6|5458.6|5443.6|0
1623995830000|2021-06-18 05:57:10|5455.2|5445.2|5455.3|5445.3|5455.8|5447.8|5453.4|5445.2|0
1623995850000|2021-06-18 05:57:30|5454.5|5444.5|5454.5|5444.5|5454.5|5444.5|5454.5|5444.5|0
1623995870000|2021-06-18 05:57:50|5453|5447|5455.1|5445.1|5455.1|5447|5453|5445.1|0
1623995910000|2021-06-18 05:58:30|5453.3|5447.3|5455.1|5445.1|5455.1|5448.6|5453.3|5444.7|4
1623995920000|2021-06-18 05:58:40|5450.2|5435.2|5446|5440|5450.2|5440.4|5445.2|5435.2|3
1623995930000|2021-06-18 05:58:50|5447.1|5437.1|5444.5|5438.5|5447.1|5438.5|5444.5|5437.1|0
1623995940000|2021-06-18 05:59:00|5445.6|5439.6|5449|5434|5449|5440|5445.6|5434|4
1623995950000|2021-06-18 05:59:10|5449.1|5434.1|5451.4|5436.4|5451.4|5436.4|5441.7|5434.1|4
1623995960000|2021-06-18 05:59:20|5451.8|5436.8|5446.5|5440.5|5451.8|5440.5|5446.5|5436.8|1
1623995970000|2021-06-18 05:59:30|5444.1|5438.1|5442.7|5436.7|5444.1|5438.1|5442.7|5436.7|0
1623995980000|2021-06-18 05:59:40|5444.7|5438.7|5443.6|5437.6|5444.8|5438.8|5443.6|5437.6|0
1623996000000|2021-06-18 06:00:00|5443.4|5437.4|5443.5|5437.5|5443.5|5437.5|5443.4|5437.4|1
1623996020000|2021-06-18 06:00:20|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|5442.5|5436.5|1
1623996030000|2021-06-18 06:00:30|5443.1|5437.1|5443.5|5437.5|5443.5|5437.5|5443.1|5437.1|0
1623996060000|2021-06-18 06:01:00|5444.3|5438.3|5441.3|5435.3|5444.3|5438.3|5441.3|5435.3|2
1623996070000|2021-06-18 06:01:10|5442.5|5436.5|5441|5435|5442.5|5436.5|5440.6|5434.6|0
1623996080000|2021-06-18 06:01:20|5440.6|5434.6|5441.5|5435.5|5441.5|5435.5|5440.6|5434.6|0
1623996090000|2021-06-18 06:01:30|5440.6|5434.6|5441.1|5435.1|5441.1|5435.1|5440.6|5434.6|0
1623996100000|2021-06-18 06:01:40|5442|5436|5442|5436|5442|5436|5440.8|5434.8|2
1623996120000|2021-06-18 06:02:00|5440.7|5434.7|5441.9|5435.9|5441.9|5435.9|5440.7|5434.7|1
1623996130000|2021-06-18 06:02:10|5442.3|5436.3|5442.3|5436.3|5442.3|5436.3|5442.3|5436.3|0
1623996140000|2021-06-18 06:02:20|5441.9|5435.9|5442.4|5436.4|5442.4|5436.4|5441.9|5435.9|1
1623996160000|2021-06-18 06:02:40|5442.5|5436.5|5442.9|5436.9|5442.9|5436.9|5442.5|5436.5|0
1623996170000|2021-06-18 06:02:50|5443|5437|5443.8|5437.8|5443.8|5437.8|5443|5437|0
1623996180000|2021-06-18 06:03:00|5446.7|5436.7|5448.4|5438.4|5448.4|5438.4|5446.7|5436.7|3
1623996190000|2021-06-18 06:03:10|5452.2|5437.2|5450.2|5440.2|5452.2|5440.2|5449.8|5437.2|3
1623996200000|2021-06-18 06:03:20|5452.2|5437.2|5452.2|5437.2|5452.2|5437.2|5452.2|5437.2|0
1623996240000|2021-06-18 06:04:00|5449.6|5439.6|5447.5|5437.5|5449.6|5439.6|5447.5|5437.5|1
1623996250000|2021-06-18 06:04:10|5448.3|5438.3|5448.8|5438.8|5448.8|5438.8|5448.3|5438.3|0
1623996270000|2021-06-18 06:04:30|5447.1|5441.1|5448.4|5442.4|5448.7|5442.7|5447.1|5441.1|1
1623996280000|2021-06-18 06:04:40|5448.5|5442.5|5448.9|5442.9|5448.9|5442.9|5448.5|5442.5|0
1623996290000|2021-06-18 06:04:50|5449.9|5443.9|5452.5|5446.5|5452.9|5446.5|5449.9|5442.9|3
1623996300000|2021-06-18 06:05:00|5452.9|5446.9|5452.8|5446.8|5453|5447|5452.4|5446.4|0
1623996310000|2021-06-18 06:05:10|5453.3|5447.3|5453.3|5447.3|5453.3|5447.3|5453.3|5447.3|0
1623996320000|2021-06-18 06:05:20|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|5453.4|5447.4|1
1623996330000|2021-06-18 06:05:30|5453.9|5447.9|5453.7|5447.7|5453.9|5447.9|5453.6|5447.6|4
1623996340000|2021-06-18 06:05:40|5454.1|5448.1|5453.1|5447.1|5454.1|5448.1|5453.1|5447.1|1
1623996360000|2021-06-18 06:06:00|5453.5|5447.5|5452.9|5446.9|5453.5|5447.5|5452.9|5446.9|2
1623996390000|2021-06-18 06:06:30|5452.4|5446.4|5452.2|5446.2|5452.4|5446.4|5452.2|5446.2|2
1623996400000|2021-06-18 06:06:40|5452|5446|5453.1|5447.1|5453.1|5447.1|5452|5446|3
1623996420000|2021-06-18 06:07:00|5453|5447|5453|5447|5453|5447|5453|5447|0
1623996430000|2021-06-18 06:07:10|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|5452.6|5446.6|0
1623996440000|2021-06-18 06:07:20|5452.7|5446.7|5451.5|5445.5|5452.7|5446.7|5451.5|5445.5|0
1623996450000|2021-06-18 06:07:30|5452.5|5446.5|5452|5442|5452.5|5446.5|5452|5442|1
1623996460000|2021-06-18 06:07:40|5451.6|5441.6|5451.6|5441.6|5451.6|5441.6|5451.6|5441.6|0
1623996480000|2021-06-18 06:08:00|5451.1|5441.1|5447.5|5441.5|5451.1|5442.4|5447.4|5440.9|0
1623996490000|2021-06-18 06:08:10|5447.9|5441.9|5447.9|5441.9|5448.4|5442.4|5447.9|5441.9|0
1623996500000|2021-06-18 06:08:20|5448.4|5442.4|5448.4|5442.4|5448.4|5442.4|5448.4|5442.4|0
1623996510000|2021-06-18 06:08:30|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|5447.9|5441.9|0
1623996520000|2021-06-18 06:08:40|5447.5|5441.5|5448.3|5442.3|5448.3|5442.3|5447.5|5441.5|1
1623996540000|2021-06-18 06:09:00|5447.9|5441.9|5447.4|5441.4|5448.8|5442.8|5447.4|5441.4|3
1623996550000|2021-06-18 06:09:10|5447.8|5441.8|5448.8|5442.8|5448.8|5442.8|5447.8|5441.8|0
1623996560000|2021-06-18 06:09:20|5448.3|5442.3|5448.3|5442.3|5448.8|5442.8|5448.3|5442.3|0
1623996570000|2021-06-18 06:09:30|5448.7|5442.7|5451.8|5445.8|5451.8|5445.8|5448.7|5442.7|1
1623996590000|2021-06-18 06:09:50|5452.3|5446.3|5452.3|5446.3|5452.3|5446.3|5452.3|5446.3|0
1623996600000|2021-06-18 06:10:00|5451.8|5445.8|5451.6|5445.6|5451.8|5445.8|5451.1|5445.1|0
1623996610000|2021-06-18 06:10:10|5451.7|5445.7|5452.2|5446.2|5452.2|5446.2|5451.7|5445.7|0
1623996620000|2021-06-18 06:10:20|5453.3|5447.3|5453.3|5447.3|5453.3|5447.3|5453.3|5447.3|2
1623996630000|2021-06-18 06:10:30|5453.4|5447.4|5453|5447|5453.4|5447.4|5450.1|5444.1|3
1623996640000|2021-06-18 06:10:40|5452.6|5446.6|5453.1|5447.1|5453.1|5447.1|5452.6|5446.6|14
1623996650000|2021-06-18 06:10:50|5453|5447|5452.1|5446.1|5454.1|5448.1|5452.1|5446.1|13
1623996660000|2021-06-18 06:11:00|5452|5446|5452.1|5446.1|5452.1|5446.1|5452|5446|1
1623996670000|2021-06-18 06:11:10|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|5452.9|5446.9|0
1623996680000|2021-06-18 06:11:20|5453.1|5447.1|5453.6|5447.6|5453.6|5447.6|5453.1|5447.1|1
1623996720000|2021-06-18 06:12:00|5453.5|5447.5|5453.5|5447.5|5453.5|5447.5|5453.5|5447.5|0
1623996730000|2021-06-18 06:12:10|5453.1|5447.1|5453.5|5447.5|5453.5|5447.5|5453.1|5447.1|0
1623996740000|2021-06-18 06:12:20|5453.4|5447.4|5452|5446|5453.4|5447.4|5452|5446|1
1623996750000|2021-06-18 06:12:30|5451.5|5445.5|5449.6|5443.6|5451.5|5445.5|5449.6|5443.6|1
1623996760000|2021-06-18 06:12:40|5449.9|5443.9|5449.5|5443.5|5449.9|5443.9|5449.5|5443.5|0
1623996780000|2021-06-18 06:13:00|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|5449.4|5443.4|0
1623996790000|2021-06-18 06:13:10|5449|5443|5450.1|5444.1|5450.1|5444.1|5449|5443|2
1623996800000|2021-06-18 06:13:20|5450.5|5444.5|5450.5|5444.5|5450.9|5444.9|5450.1|5444.1|0
1623996810000|2021-06-18 06:13:30|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|5450.9|5444.9|0
1623996830000|2021-06-18 06:13:50|5453.6|5443.6|5454|5444|5454|5444|5453.6|5443.6|1
1623996840000|2021-06-18 06:14:00|5453.9|5443.9|5453.9|5443.9|5453.9|5443.9|5453.9|5443.9|0
1623996860000|2021-06-18 06:14:20|5452|5446|5452.1|5446.1|5452.1|5446.1|5452|5446|0
1623996890000|2021-06-18 06:14:50|5452.5|5446.5|5453.3|5447.3|5453.3|5447.3|5452.5|5446.5|1
1623996900000|2021-06-18 06:15:00|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|5453.2|5447.2|0
1623996920000|2021-06-18 06:15:20|5452.7|5446.7|5452.7|5446.7|5452.7|5446.7|5452.6|5446.6|1
1623996930000|2021-06-18 06:15:30|5452.6|5446.6|5452.1|5446.1|5452.6|5446.6|5452.1|5446.1|0
1623996940000|2021-06-18 06:15:40|5452|5446|5452|5446|5452|5446|5452|5446|0
1623996950000|2021-06-18 06:15:50|5452.1|5446.1|5452.2|5446.2|5452.5|5446.5|5452.1|5446.1|1
1623996960000|2021-06-18 06:16:00|5453|5447|5453.8|5447.8|5453.8|5447.8|5453|5447|1
1623996970000|2021-06-18 06:16:10|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|5454.2|5448.2|1
1623996980000|2021-06-18 06:16:20|5453.8|5447.8|5453.8|5447.8|5453.8|5447.8|5453.8|5447.8|0
1623997010000|2021-06-18 06:16:50|5453.5|5447.5|5453.6|5447.6|5453.6|5447.6|5453.5|5447.5|1
1623997020000|2021-06-18 06:17:00|5453.7|5447.7|5453.7|5447.7|5453.7|5447.7|5453.5|5447.5|1
1623997030000|2021-06-18 06:17:10|5454.3|5448.3|5453.6|5447.6|5454.3|5448.3|5453.6|5447.6|1
1623997040000|2021-06-18 06:17:20|5453.7|5447.7|5454.1|5448.1|5454.1|5448.1|5453.7|5447.7|0
1623997070000|2021-06-18 06:17:50|5454|5448|5453.5|5447.5|5454|5448|5453.5|5447.5|0
1623997080000|2021-06-18 06:18:00|5453.6|5447.6|5453.5|5447.5|5453.6|5447.6|5453.5|5447.5|0
1623997090000|2021-06-18 06:18:10|5453.6|5447.6|5453.5|5447.5|5453.6|5447.6|5453.1|5447.1|1
1623997100000|2021-06-18 06:18:20|5453.1|5447.1|5453.1|5447.1|5453.1|5447.1|5453.1|5447.1|1
1623997110000|2021-06-18 06:18:30|5453.3|5447.3|5453.1|5447.1|5453.6|5447.6|5453.1|5447.1|1
1623997120000|2021-06-18 06:18:40|5452|5446|5452|5446|5452|5446|5452|5446|5
1623997130000|2021-06-18 06:18:50|5452.2|5446.2|5453.6|5447.6|5453.6|5447.6|5452.2|5446.2|1
1623997140000|2021-06-18 06:19:00|5453.5|5447.5|5454.1|5448.1|5454.1|5448.1|5453.1|5447.1|0
1623997190000|2021-06-18 06:19:50|5454|5448|5453.6|5447.6|5454|5448|5453.6|5447.6|0
1623997200000|2021-06-18 06:20:00|5454.1|5448.1|5454.1|5448.1|5454.1|5448.1|5454.1|5448.1|0
1623997210000|2021-06-18 06:20:10|5455.6|5449.6|5455.9|5449.9|5456|5450|5455.6|5449.6|7
1623997240000|2021-06-18 06:20:40|||||||||1
1623997250000|2021-06-18 06:20:50|5456|5450|5455.8|5449.8|5456|5450|5455.1|5449.1|2
1623997260000|2021-06-18 06:21:00|5456.3|5450.3|5461.6|5455.6|5461.6|5455.6|5456.3|5450.3|2
1623997270000|2021-06-18 06:21:10|5462|5456|5462|5456|5462|5456|5462|5456|1
1623997280000|2021-06-18 06:21:20|5462.4|5456.4|5462.8|5456.8|5462.8|5456.8|5462.4|5456.4|2
1623997290000|2021-06-18 06:21:30|5462.9|5456.9|5462.9|5456.9|5462.9|5456.9|5462.9|5456.9|0
1623997300000|2021-06-18 06:21:40|5462.8|5456.8|5462.8|5456.8|5462.8|5456.8|5462.8|5456.8|0
1623997310000|2021-06-18 06:21:50|5461.9|5455.9|5460.9|5454.9|5461.9|5455.9|5460.9|5454.9|4
1623997320000|2021-06-18 06:22:00|5461.3|5455.3|5461.4|5455.4|5461.4|5455.4|5461.3|5455.3|0
1623997330000|2021-06-18 06:22:10|5461.1|5455.1|5456.9|5450.9|5461.1|5455.1|5456.8|5450.8|1
1623997340000|2021-06-18 06:22:20|5455.8|5449.8|5455.4|5449.4|5455.8|5449.8|5455.4|5449.4|0
1623997350000|2021-06-18 06:22:30|5455.9|5449.9|5454.8|5448.8|5455.9|5449.9|5454|5448|1
1623997360000|2021-06-18 06:22:40|5455.1|5449.1|5455.1|5449.1|5455.2|5449.2|5455|5449|2
1623997380000|2021-06-18 06:23:00|5455.5|5449.5|5457.1|5451.1|5457.1|5451.1|5455.5|5449.5|1
1623997460000|2021-06-18 06:24:20|5458.7|5452.7|5458.3|5452.3|5458.7|5452.7|5458.3|5452.3|0
1623997470000|2021-06-18 06:24:30|5457.1|5451.1|5457.1|5451.1|5457.1|5451.1|5457.1|5451.1|0
1623997480000|2021-06-18 06:24:40|5457|5451|5455.6|5449.6|5457|5451|5455.6|5449.6|3
1623997490000|2021-06-18 06:24:50|5455.7|5449.7|5453.1|5447.1|5455.7|5449.7|5453.1|5447.1|0
1623997500000|2021-06-18 06:25:00|||||||||1
1623997560000|2021-06-18 06:26:00|5453|5447|5453.5|5447.5|5453.5|5447.5|5453|5447|0
1623997590000|2021-06-18 06:26:30|5453.1|5447.1|5456.2|5450.2|5456.2|5450.2|5453.1|5447.1|12
1623997600000|2021-06-18 06:26:40|5456.5|5450.5|5456.1|5450.1|5456.5|5450.5|5456.1|5450.1|0
1623997610000|2021-06-18 06:26:50|5456.6|5450.6|5456.6|5450.6|5456.6|5450.6|5456.6|5450.6|0
1623997620000|2021-06-18 06:27:00|5457.1|5451.1|5457.1|5451.1|5457.1|5451.1|5457.1|5451.1|0
1623997630000|2021-06-18 06:27:10|5458|5452|5457.6|5451.6|5458|5452|5457.6|5451.6|1
1623997640000|2021-06-18 06:27:20|5457.5|5451.5|5457.1|5451.1|5457.5|5451.5|5457.1|5451.1|0
1623997670000|2021-06-18 06:27:50|5457.2|5451.2|5457.6|5451.6|5457.6|5451.6|5457.2|5451.2|1
1623997680000|2021-06-18 06:28:00|5457.5|5451.5|5457.6|5451.6|5457.6|5451.6|5457.5|5451.5|0
1623997690000|2021-06-18 06:28:10|5457.7|5451.7|5457.8|5451.8|5458.2|5452.2|5457.7|5451.7|0
1623997700000|2021-06-18 06:28:20|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|5458.2|5452.2|0
1623997740000|2021-06-18 06:29:00|5458.3|5452.3|5458.3|5452.3|5458.3|5452.3|5458.3|5452.3|0
1623997800000|2021-06-18 06:30:00|5458.2|5452.2|5458.2|5452.2|5458.3|5452.3|5458.2|5452.2|0
1623997820000|2021-06-18 06:30:20|5458.1|5452.1|5458.1|5452.1|5458.1|5452.1|5458.1|5452.1|1
1623997850000|2021-06-18 06:30:50|||||||||1
1623997860000|2021-06-18 06:31:00|5458.3|5452.3|5458.3|5452.3|5458.3|5452.3|5458.2|5452.2|1
1623997890000|2021-06-18 06:31:30|5458.8|5452.8|5460.2|5454.2|5460.2|5454.2|5458.8|5452.8|1
1623997900000|2021-06-18 06:31:40|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|5460.7|5454.7|3
1623997910000|2021-06-18 06:31:50|5460.6|5454.6|5463.3|5457.3|5463.9|5457.9|5460.1|5454.1|4
1623997920000|2021-06-18 06:32:00|5463.4|5457.4|5463.8|5457.8|5463.8|5457.8|5463.4|5457.4|0
1623997930000|2021-06-18 06:32:10|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|5463.9|5457.9|1
1623997940000|2021-06-18 06:32:20|5464|5458|5464.4|5458.4|5464.6|5458.6|5464|5458|5
1623997950000|2021-06-18 06:32:30|5464|5458|5464|5458|5464|5458|5464|5458|0
1623997960000|2021-06-18 06:32:40|5463.9|5457.9|5463|5457|5464.7|5458.7|5463|5457|14
1623997980000|2021-06-18 06:33:00|5461.9|5455.9|5461.5|5455.5|5463|5455.9|5461.5|5453|1
1623997990000|2021-06-18 06:33:10|5461.9|5455.9|5465.4|5459.4|5465.4|5459.4|5461.9|5455.9|0
1623998010000|2021-06-18 06:33:30|5465.6|5459.6|5467.2|5461.2|5467.2|5461.2|5465.6|5459.6|3
1623998020000|2021-06-18 06:33:40|5467.3|5461.3|5467.3|5461.3|5468.9|5462.9|5467.3|5461.3|0
1623998030000|2021-06-18 06:33:50|5467.4|5461.4|5467.7|5461.7|5467.7|5461.7|5467.4|5461.4|2
1623998040000|2021-06-18 06:34:00|5467.3|5461.3|5467.1|5461.1|5467.3|5461.3|5467|5461|1
1623998060000|2021-06-18 06:34:20|5467.2|5461.2|5466.8|5460.8|5467.3|5461.3|5466.8|5460.8|0
1623998070000|2021-06-18 06:34:30|5467.3|5461.3|5466.3|5460.3|5467.3|5461.3|5466.3|5460.3|3
1623998090000|2021-06-18 06:34:50|5464.7|5458.7|5464.8|5458.8|5464.9|5458.9|5464.7|5458.7|8
1623998100000|2021-06-18 06:35:00|5464.7|5458.7|5464.8|5458.8|5464.8|5458.8|5464.7|5458.7|0
1623998120000|2021-06-18 06:35:20|5462|5456|5462.1|5456.1|5462.1|5456.1|5462|5456|4
1623998130000|2021-06-18 06:35:30|5461.7|5455.7|5462.3|5456.3|5462.6|5456.6|5461.7|5455.7|1
1623998150000|2021-06-18 06:35:50|5462.4|5456.4|5466.6|5460.6|5466.6|5460.6|5462.4|5456.4|2
1623998160000|2021-06-18 06:36:00|5466.5|5460.5|5466.7|5460.7|5466.7|5460.7|5466.1|5460.1|3
1623998170000|2021-06-18 06:36:10|5468|5462|5472.7|5466.7|5472.7|5466.7|5467.7|5461.7|5
1623998180000|2021-06-18 06:36:20|5472.8|5466.8|5479.1|5473.1|5480.4|5474.4|5472.8|5466.8|20
1623998190000|2021-06-18 06:36:30|5478.2|5472.2|5476.5|5470.5|5478.5|5472.5|5474.7|5468.7|5
1623998200000|2021-06-18 06:36:40|5476.4|5470.4|5472.4|5466.4|5476.4|5470.4|5472|5466|3
1623998210000|2021-06-18 06:36:50|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|5471.1|5465.1|0
1623998220000|2021-06-18 06:37:00|5473.9|5467.9|5470.8|5464.8|5473.9|5467.9|5470.8|5464.8|4
1623998230000|2021-06-18 06:37:10|5470.7|5464.7|5469.8|5463.8|5471|5465|5469.4|5463.4|1
1623998240000|2021-06-18 06:37:20|5470.2|5464.2|5469.3|5463.3|5470.8|5464.8|5469.3|5463.3|2
1623998250000|2021-06-18 06:37:30|5468.8|5462.8|5468.8|5462.8|5468.8|5462.8|5468.8|5462.8|2
1623998270000|2021-06-18 06:37:50|5467.6|5461.6|5465.1|5459.1|5467.8|5461.8|5464.5|5458.5|1
1623998280000|2021-06-18 06:38:00|5464|5458|5463.5|5457.5|5464.3|5458.3|5463.5|5457.5|3
1623998290000|2021-06-18 06:38:10|5464.7|5458.7|5464.4|5458.4|5464.8|5458.8|5464.4|5458.4|0
1623998300000|2021-06-18 06:38:20|5463.5|5457.5|5463.8|5457.8|5464.8|5458.8|5463.5|5457.5|3
1623998330000|2021-06-18 06:38:50|5463.7|5457.7|5463.5|5457.5|5463.7|5457.7|5463.5|5457.5|1
1623998340000|2021-06-18 06:39:00|5463.1|5457.1|5463.6|5457.6|5463.6|5457.6|5463.1|5457.1|0
1623998350000|2021-06-18 06:39:10|5461.9|5455.9|5465.3|5459.3|5465.3|5459.3|5461.9|5455.9|1
1623998360000|2021-06-18 06:39:20|5466.1|5460.1|5465.3|5459.3|5466.1|5460.1|5465.3|5459.3|0
1623998370000|2021-06-18 06:39:30|5464.9|5458.9|5464.9|5458.9|5466.2|5460.2|5464.9|5458.9|19
1623998380000|2021-06-18 06:39:40|5465.3|5459.3|5465.5|5459.5|5465.5|5459.5|5465.3|5459.3|2
1623998390000|2021-06-18 06:39:50|5465.4|5459.4|5465.2|5459.2|5465.4|5459.4|5465|5459|10
1623998400000|2021-06-18 06:40:00|5465|5459|5465.8|5459.8|5466.4|5460.4|5465|5459|23
1623998410000|2021-06-18 06:40:10|5465.7|5459.7|5465.4|5459.4|5465.8|5459.8|5465.3|5459.3|3
1623998420000|2021-06-18 06:40:20|5465.5|5459.5|5465.6|5459.6|5466.3|5460.3|5465.5|5459.5|4
1623998430000|2021-06-18 06:40:30|5466|5460|5466.1|5460.1|5466.1|5460.1|5465.6|5459.6|1
1623998440000|2021-06-18 06:40:40|5466|5460|5466.4|5460.4|5466.4|5460.4|5466|5460|2
1623998450000|2021-06-18 06:40:50|5466.1|5460.1|5466.1|5460.1|5466.1|5460.1|5466.1|5460.1|1
1623998460000|2021-06-18 06:41:00|5466|5460|5466.2|5460.2|5466.2|5460.2|5466|5460|11
1623998470000|2021-06-18 06:41:10|5466.6|5460.6|5466.5|5460.5|5466.6|5460.6|5466.5|5460.5|0
1623998480000|2021-06-18 06:41:20|5466.6|5460.6|5467.3|5461.3|5467.3|5461.3|5466.6|5460.6|10
1623998490000|2021-06-18 06:41:30|5467.4|5461.4|5468.9|5462.9|5468.9|5462.9|5467.4|5461.4|4
1623998500000|2021-06-18 06:41:40|5469|5463|5471.8|5465.8|5471.8|5465.8|5468.9|5462.9|13
1623998510000|2021-06-18 06:41:50|5469.3|5463.3|5469.1|5463.1|5469.3|5463.3|5469.1|5463.1|2
1623998520000|2021-06-18 06:42:00|5469.3|5463.3|5469.4|5463.4|5470|5464|5469.2|5463.2|4
1623998530000|2021-06-18 06:42:10|5469.2|5463.2|5468.3|5462.3|5470.3|5463.2|5468.3|5460.3|1
1623998540000|2021-06-18 06:42:20|5468.1|5462.1|5469.8|5459.8|5469.8|5462.1|5466.5|5459.8|3
1623998550000|2021-06-18 06:42:30|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|5467.8|5461.8|0
1623998570000|2021-06-18 06:42:50|5467.7|5461.7|5467.6|5461.6|5467.7|5461.7|5467.6|5461.6|0
1623998630000|2021-06-18 06:43:50|5467.3|5461.3|5468|5462|5468|5462|5466.4|5460.4|2
1623998640000|2021-06-18 06:44:00|5468.1|5462.1|5468.6|5462.6|5468.6|5462.6|5468.1|5462.1|0
1623998650000|2021-06-18 06:44:10|5468.5|5462.5|5468.7|5462.7|5468.7|5462.7|5468.5|5462.5|0
1623998670000|2021-06-18 06:44:30|5468.5|5462.5|5468.7|5462.7|5468.7|5462.7|5468.5|5462.5|1
1623998680000|2021-06-18 06:44:40|5468.6|5462.6|5468.7|5462.7|5468.7|5462.7|5468.6|5462.6|0
1623998690000|2021-06-18 06:44:50|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|5468.6|5462.6|0
1623998700000|2021-06-18 06:45:00|5470.5|5460.5|5469.2|5463.2|5470.5|5463.2|5468.7|5460.5|2
1623998720000|2021-06-18 06:45:20|5469.6|5463.6|5469.5|5463.5|5469.6|5463.6|5469.5|5463.5|0
1623998740000|2021-06-18 06:45:40|5469.1|5463.1|5469.1|5463.1|5469.1|5463.1|5469.1|5463.1|1
1623998760000|2021-06-18 06:46:00|5469|5463|5468.5|5462.5|5469|5463|5468.4|5462.4|0
1623998780000|2021-06-18 06:46:20|5467.8|5461.8|5468.3|5462.3|5468.3|5462.3|5467.8|5461.8|2
1623998790000|2021-06-18 06:46:30|5470.1|5460.1|5470.1|5460.1|5470.1|5460.1|5470.1|5460.1|2
1623998800000|2021-06-18 06:46:40|5469.3|5459.3|5467|5461|5469.3|5461|5467|5459.3|1
1623998810000|2021-06-18 06:46:50|5466.9|5460.9|5466.8|5460.8|5466.9|5460.9|5465.3|5459.3|3
1623998820000|2021-06-18 06:47:00|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|5466.3|5460.3|0
1623998830000|2021-06-18 06:47:10|5462.7|5456.7|5465.9|5459.9|5465.9|5459.9|5461.7|5455.7|9
1623998840000|2021-06-18 06:47:20|5465.3|5459.3|5467|5461|5467|5461|5465.3|5459.3|2
1623998850000|2021-06-18 06:47:30|5466.9|5460.9|5466.8|5460.8|5467.3|5461.3|5466.8|5460.8|2
1623998870000|2021-06-18 06:47:50|5466.7|5460.7|5464.6|5458.6|5466.7|5460.7|5464.6|5458.6|4
1623998880000|2021-06-18 06:48:00|5464.7|5458.7|5465|5459|5465.1|5459.1|5464.2|5458.2|3
1623998890000|2021-06-18 06:48:10|5463.8|5457.8|5464.9|5458.9|5465|5459|5463.8|5457.8|1
1623998900000|2021-06-18 06:48:20|5464.8|5458.8|5462.5|5456.5|5464.8|5458.8|5462.5|5454.8|1
1623998910000|2021-06-18 06:48:30|5461.6|5455.6|5462.3|5456.3|5462.3|5456.3|5461.6|5455.6|0
1623998920000|2021-06-18 06:48:40|5462.8|5456.8|5463|5457|5463.8|5457.8|5462.8|5456.8|3
1623998930000|2021-06-18 06:48:50|5463.3|5457.3|5462.6|5456.6|5463.3|5457.3|5462.6|5456.6|4
1623998940000|2021-06-18 06:49:00|5462.5|5456.5|5462.5|5456.5|5462.5|5456.5|5462.5|5456.5|0
1623998950000|2021-06-18 06:49:10|5462.6|5456.6|5461.8|5455.8|5462.6|5456.6|5461.7|5455.7|4
1623998970000|2021-06-18 06:49:30|5459.4|5453.4|5459.4|5453.4|5459.4|5453.4|5459.3|5453.3|0
1623998980000|2021-06-18 06:49:40|5459.3|5453.3|5456.1|5450.1|5459.3|5453.3|5456.1|5450.1|2
1623998990000|2021-06-18 06:49:50|5456|5450|5455.5|5445.5|5456|5450|5455.4|5445.4|5
1623999000000|2021-06-18 06:50:00|5452.4|5446.4|5455.5|5445.5|5455.5|5446.8|5452.4|5444.9|2
1623999010000|2021-06-18 06:50:10|5454|5448|5454.7|5448.7|5454.7|5448.7|5453.4|5447.4|2
1623999020000|2021-06-18 06:50:20|5454.6|5448.6|5454.7|5448.7|5454.7|5448.7|5454.6|5448.6|0
1623999030000|2021-06-18 06:50:30|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|2
1623999040000|2021-06-18 06:50:40|5454.8|5448.8|5455|5449|5455|5449|5454.7|5448.7|3
1623999050000|2021-06-18 06:50:50|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|5454.9|5448.9|1
1623999060000|2021-06-18 06:51:00|5455.4|5449.4|5457.2|5451.2|5457.2|5451.2|5455.4|5449.4|0
1623999070000|2021-06-18 06:51:10|5457.1|5451.1|5457.7|5451.7|5458.2|5452.2|5457.1|5451.1|2
1623999090000|2021-06-18 06:51:30|5457.8|5451.8|5457.2|5451.2|5457.8|5451.8|5457.2|5451.2|0
1623999100000|2021-06-18 06:51:40|5456.8|5450.8|5455.5|5449.5|5456.8|5450.8|5455|5449|2
1623999110000|2021-06-18 06:51:50|5455.9|5449.9|5455.5|5449.5|5455.9|5449.9|5455.5|5449.5|0
1623999120000|2021-06-18 06:52:00|5455.6|5449.6|5455.5|5449.5|5455.6|5449.6|5455.5|5449.5|1
1623999130000|2021-06-18 06:52:10|5455.6|5449.6|5456.8|5450.8|5456.8|5450.8|5455.6|5449.6|0
1623999140000|2021-06-18 06:52:20|5459|5449|5459|5449|5459|5449|5459|5449|2
1623999150000|2021-06-18 06:52:30|5460.2|5450.2|5458|5452|5460.2|5452.4|5458|5449.5|4
1623999170000|2021-06-18 06:52:50|5457.3|5451.3|5457.3|5451.3|5457.3|5451.3|5457.3|5451.3|2
1623999220000|2021-06-18 06:53:40|5456.9|5450.9|5456.9|5450.9|5456.9|5450.9|5456.9|5450.9|0
1623999240000|2021-06-18 06:54:00|5457.4|5451.4|5457.8|5451.8|5457.8|5451.8|5457.4|5451.4|0
1623999270000|2021-06-18 06:54:30|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|0
1623999300000|2021-06-18 06:55:00|5458.3|5452.3|5458.3|5452.3|5458.3|5452.3|5458.3|5452.3|2
1623999310000|2021-06-18 06:55:10|||||||||1
1623999360000|2021-06-18 06:56:00|5458.2|5452.2|5458.3|5452.3|5458.3|5452.3|5457.5|5451.5|3
1623999370000|2021-06-18 06:56:10|5457.9|5451.9|5456.8|5450.8|5457.9|5451.9|5456.8|5450.8|2
1623999390000|2021-06-18 06:56:30|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|5457.2|5451.2|0
1623999400000|2021-06-18 06:56:40|5457.6|5451.6|5457.6|5451.6|5457.6|5451.6|5457.6|5451.6|0
1623999420000|2021-06-18 06:57:00|5457.2|5451.2|5456.9|5450.9|5457.2|5451.2|5456.9|5450.9|0
1623999430000|2021-06-18 06:57:10|5456.5|5450.5|5456.9|5450.9|5457.2|5451.2|5456.5|5450.5|2
1623999450000|2021-06-18 06:57:30|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|5457.7|5451.7|1
1623999470000|2021-06-18 06:57:50|5457.6|5451.6|5457.7|5451.7|5457.7|5451.7|5457.6|5451.6|0
1623999480000|2021-06-18 06:58:00|5458.2|5452.2|5457.6|5451.6|5458.2|5452.2|5457.2|5451.2|1
1623999490000|2021-06-18 06:58:10|5457.3|5451.3|5457.1|5451.1|5457.6|5451.6|5457.1|5451.1|0
1623999500000|2021-06-18 06:58:20|5457|5451|5459.2|5453.2|5459.2|5453.2|5457|5451|2
1623999510000|2021-06-18 06:58:30|5458.4|5452.4|5458.3|5452.3|5458.9|5452.9|5458.3|5452.3|1
1623999520000|2021-06-18 06:58:40|5457.9|5451.9|5458.5|5452.5|5458.5|5452.5|5457.9|5451.9|1
1623999540000|2021-06-18 06:59:00|5458.1|5452.1|5457.8|5451.8|5459.6|5453.6|5457.8|5451.8|6
1623999550000|2021-06-18 06:59:10|5457.4|5451.4|5458.8|5448.8|5458.8|5451.4|5457.4|5448.8|1
1623999560000|2021-06-18 06:59:20|5458.9|5448.9|5459.3|5449.3|5459.3|5449.3|5458.9|5448.9|2
1623999570000|2021-06-18 06:59:30|5459.4|5449.4|5459.3|5449.3|5459.7|5449.7|5458.9|5448.9|13
1623999580000|2021-06-18 06:59:40|5459.7|5449.7|5460.2|5450.2|5460.2|5450.2|5459.7|5449.7|1
1623999590000|2021-06-18 06:59:50|5458.5|5452.5|5462.1|5456.1|5462.1|5456.1|5458.5|5452.5|1
1623999600000|2021-06-18 07:00:00|5461.7|5455.7|5462.5|5456.5|5462.5|5456.5|5461.7|5455.7|0
1623999620000|2021-06-18 07:00:20|5466|5460|5466|5460|5466|5460|5466|5460|15
1623999630000|2021-06-18 07:00:30|5466.5|5460.5|5467.6|5461.6|5467.6|5461.6|5466.5|5460.5|1
1623999640000|2021-06-18 07:00:40|5467.7|5461.7|5470.8|5464.8|5470.8|5464.8|5467.7|5461.7|5
1623999650000|2021-06-18 07:00:50|5470.9|5464.9|5472.7|5466.7|5474.6|5468.6|5470.7|5464.7|9
1623999660000|2021-06-18 07:01:00|5473.2|5467.2|5472.8|5466.8|5473.2|5467.2|5472.8|5466.8|0
1623999670000|2021-06-18 07:01:10|5472.2|5466.2|5471.9|5465.9|5472.2|5466.2|5471.9|5465.9|3
1623999680000|2021-06-18 07:01:20|5471.6|5465.6|5470.1|5464.1|5471.6|5465.6|5469.8|5463.8|2
1623999700000|2021-06-18 07:01:40|5469.6|5463.6|5469.3|5463.3|5469.6|5463.6|5469.3|5463.3|0
1623999710000|2021-06-18 07:01:50|5469.4|5463.4|5470.1|5464.1|5470.3|5464.3|5469.4|5463.4|1
1623999720000|2021-06-18 07:02:00|5469.1|5463.1|5470.3|5464.3|5470.3|5464.3|5469.1|5463.1|3
1623999730000|2021-06-18 07:02:10|5470.6|5464.6|5470|5464|5470.8|5464.8|5470|5464|1
1623999740000|2021-06-18 07:02:20|5470.1|5464.1|5471|5465|5471|5465|5470.1|5464.1|1
1623999750000|2021-06-18 07:02:30|5470.6|5464.6|5470.8|5464.8|5470.8|5464.8|5470.6|5464.6|0
1623999760000|2021-06-18 07:02:40|5473|5467|5475.7|5469.7|5475.7|5469.7|5472.5|5466.5|4
1623999770000|2021-06-18 07:02:50|5475.9|5469.9|5476.7|5470.7|5476.7|5470.7|5475.6|5469.6|2
1623999780000|2021-06-18 07:03:00|5476.6|5470.6|5476.7|5470.7|5476.7|5470.7|5476.6|5470.6|0
1623999790000|2021-06-18 07:03:10|5476.6|5470.6|5475.4|5469.4|5476.6|5470.6|5474.8|5468.8|2
1623999800000|2021-06-18 07:03:20|5475.8|5469.8|5475.9|5469.9|5475.9|5469.9|5475.7|5469.7|1
1623999830000|2021-06-18 07:03:50|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|5475.4|5469.4|1
1623999840000|2021-06-18 07:04:00|5475.8|5469.8|5475.8|5469.8|5475.8|5469.8|5475.8|5469.8|0
1623999860000|2021-06-18 07:04:20|5474.8|5468.8|5474.8|5468.8|5474.8|5468.8|5474.8|5468.8|0
1623999870000|2021-06-18 07:04:30|5475.2|5469.2|5475.2|5469.2|5475.2|5469.2|5475.2|5469.2|0
1623999900000|2021-06-18 07:05:00|5476|5470|5476.3|5470.3|5476.3|5470.3|5476|5470|1
1623999910000|2021-06-18 07:05:10|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|5476.2|5470.2|1
1623999930000|2021-06-18 07:05:30|5476.1|5470.1|5472.4|5466.4|5476.1|5470.1|5472.4|5466.4|1
1623999940000|2021-06-18 07:05:40|5472.3|5466.3|5472.3|5466.3|5472.3|5466.3|5472.3|5466.3|0
1623999950000|2021-06-18 07:05:50|5472.4|5466.4|5472.9|5466.9|5473.6|5467.6|5472.4|5466.4|2
1623999960000|2021-06-18 07:06:00|5472.3|5466.3|5465.9|5459.9|5472.3|5466.3|5465.9|5459.9|6
1623999970000|2021-06-18 07:06:10|5465.5|5459.5|5465.5|5459.5|5465.5|5459.5|5465.5|5459.5|0
1623999980000|2021-06-18 07:06:20|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|5465.9|5459.9|0
1623999990000|2021-06-18 07:06:30|5465.5|5459.5|5465.4|5459.4|5465.5|5459.5|5465.4|5459.4|0
1624000020000|2021-06-18 07:07:00|5466|5460|5472.7|5466.7|5473|5467|5466|5460|6
1624000030000|2021-06-18 07:07:10|5472.3|5466.3|5472.3|5466.3|5472.3|5466.3|5472.3|5466.3|0
1624000040000|2021-06-18 07:07:20|5468.8|5462.8|5469|5463|5469.5|5463.5|5468.8|5462.8|3
1624000050000|2021-06-18 07:07:30|5469.1|5463.1|5469.9|5463.9|5469.9|5463.9|5469.1|5463.1|0
1624000060000|2021-06-18 07:07:40|5470.3|5464.3|5470.2|5464.2|5470.3|5464.3|5470.2|5464.2|0
1624000070000|2021-06-18 07:07:50|5470.1|5464.1|5469.8|5463.8|5470.2|5464.2|5469.8|5463.8|0
1624000080000|2021-06-18 07:08:00|5469.9|5463.9|5471.8|5465.8|5471.8|5465.8|5469.9|5463.9|1
1624000090000|2021-06-18 07:08:10|5472.2|5466.2|5471.8|5465.8|5472.2|5466.2|5471.8|5465.8|0
1624000100000|2021-06-18 07:08:20|5472.2|5466.2|5472.3|5466.3|5472.3|5466.3|5472.2|5466.2|1
1624000120000|2021-06-18 07:08:40|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|5472.2|5466.2|0
1624000130000|2021-06-18 07:08:50|5472|5466|5472.2|5466.2|5472.5|5466.5|5472|5466|0
1624000140000|2021-06-18 07:09:00|5472.1|5466.1|5473|5467|5473|5467|5472.1|5466.1|1
1624000150000|2021-06-18 07:09:10|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|5473.4|5467.4|0
1624000160000|2021-06-18 07:09:20|5473.3|5467.3|5473.4|5467.4|5473.4|5467.4|5473.3|5467.3|0
1624000170000|2021-06-18 07:09:30|5473.3|5467.3|5471.5|5465.5|5473.3|5467.3|5471.5|5465.5|2
1624000180000|2021-06-18 07:09:40|5471.1|5465.1|5472.3|5466.3|5472.7|5466.7|5471.1|5465.1|1
1624000200000|2021-06-18 07:10:00|5472.7|5466.7|5472|5466|5472.7|5466.7|5472|5466|1
1624000220000|2021-06-18 07:10:20|5471.9|5465.9|5473|5467|5473|5467|5471.9|5465.9|1
1624000230000|2021-06-18 07:10:30|5472.9|5466.9|5472.4|5466.4|5472.9|5466.9|5472.1|5466.1|0
1624000240000|2021-06-18 07:10:40|5472.1|5466.1|5472|5466|5472.7|5466.7|5472|5466|0
1624000260000|2021-06-18 07:11:00|5471.3|5465.3|5471.3|5465.3|5471.3|5465.3|5471.3|5465.3|1
1624000280000|2021-06-18 07:11:20|5471.2|5465.2|5470.2|5464.2|5471.2|5465.2|5470.2|5464.2|4
1624000290000|2021-06-18 07:11:30|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|5471.4|5465.4|0
1624000310000|2021-06-18 07:11:50|5471.5|5465.5|5472.1|5466.1|5472.1|5466.1|5471.5|5465.5|1
1624000320000|2021-06-18 07:12:00|5472.5|5466.5|5472.5|5466.5|5472.5|5466.5|5472.5|5466.5|0
1624000330000|2021-06-18 07:12:10|5472.1|5466.1|5471.6|5465.6|5472.1|5466.1|5471.6|5465.6|0
1624000340000|2021-06-18 07:12:20|5471.7|5465.7|5471.2|5465.2|5471.9|5465.9|5471.2|5465.2|2
1624000350000|2021-06-18 07:12:30|5471|5465|5469.7|5463.7|5471|5465|5469.7|5463.7|3
1624000360000|2021-06-18 07:12:40|5469.6|5463.6|5463.8|5457.8|5469.6|5463.6|5463.8|5457.8|2
1624000370000|2021-06-18 07:12:50|5462.6|5456.6|5462.6|5456.6|5462.6|5456.6|5462.6|5456.6|0
1624000380000|2021-06-18 07:13:00|5462.2|5456.2|5464|5458|5464|5458|5462.2|5456.2|5
1624000400000|2021-06-18 07:13:20|5464.4|5458.4|5466.1|5460.1|5466.1|5460.1|5464.4|5458.4|1
1624000430000|2021-06-18 07:13:50|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|5466.4|5460.4|2
1624000440000|2021-06-18 07:14:00|5466.8|5460.8|5466.9|5460.9|5466.9|5460.9|5466.8|5460.8|0
1624000460000|2021-06-18 07:14:20|5466.4|5460.4|5466.9|5460.9|5466.9|5460.9|5466.4|5460.4|0
1624000470000|2021-06-18 07:14:30|5467|5461|5466.9|5460.9|5467|5461|5466.9|5460.9|0
1624000480000|2021-06-18 07:14:40|5467.6|5461.6|5467.7|5461.7|5467.7|5461.7|5467.6|5461.6|0
1624000490000|2021-06-18 07:14:50|5468.5|5462.5|5468.6|5462.6|5468.6|5462.6|5468.5|5462.5|0
1624000500000|2021-06-18 07:15:00|5469|5463|5469.6|5463.6|5469.6|5463.6|5469|5463|1
1624000510000|2021-06-18 07:15:10|5469.4|5463.4|5469.3|5463.3|5469.4|5463.4|5469.3|5463.3|0
1624000530000|2021-06-18 07:15:30|5471.7|5465.7|5473.4|5467.4|5473.4|5467.4|5471.7|5465.7|21
1624000550000|2021-06-18 07:15:50|5473.2|5467.2|5472.7|5466.7|5473.2|5467.2|5472.7|5466.7|2
1624000560000|2021-06-18 07:16:00|5472.3|5466.3|5472.2|5466.2|5472.3|5466.3|5472.2|5466.2|2
1624000570000|2021-06-18 07:16:10|5473|5467|5473.8|5467.8|5473.8|5467.8|5472.2|5466.2|0
1624000580000|2021-06-18 07:16:20|5474|5468|5473.8|5467.8|5474|5468|5473.8|5467.8|1
1624000610000|2021-06-18 07:16:50|5474|5468|5473.8|5467.8|5474|5468|5473.8|5467.8|1
1624000620000|2021-06-18 07:17:00|5474|5468|5474|5468|5474|5468|5474|5468|0
1624000630000|2021-06-18 07:17:10|5474.2|5468.2|5476.5|5470.5|5476.5|5470.5|5474.2|5468.2|4
1624000640000|2021-06-18 07:17:20|5477|5471|5477.8|5471.8|5477.8|5471.8|5477|5471|0
1624000650000|2021-06-18 07:17:30|5477.7|5471.7|5477.6|5471.6|5477.7|5471.7|5477.6|5471.6|1
1624000660000|2021-06-18 07:17:40|5477.7|5471.7|5477.8|5471.8|5477.8|5471.8|5477.6|5471.6|0
1624000680000|2021-06-18 07:18:00|5478.1|5472.1|5477.9|5471.9|5478.1|5472.1|5477.9|5471.9|2
1624000690000|2021-06-18 07:18:10|5477.5|5471.5|5477.5|5471.5|5477.5|5471.5|5477.5|5471.5|0
1624000700000|2021-06-18 07:18:20|5477.1|5471.1|5476.8|5470.8|5477.1|5471.1|5475.9|5469.9|3
1624000720000|2021-06-18 07:18:40|5476.9|5470.9|5477.2|5471.2|5477.2|5471.2|5476.9|5470.9|0
1624000730000|2021-06-18 07:18:50|5477.1|5471.1|5477.9|5471.9|5478|5472|5477.1|5471.1|2
1624000740000|2021-06-18 07:19:00|5478.4|5472.4|5478.7|5472.7|5478.7|5472.7|5478.4|5472.4|0
1624000760000|2021-06-18 07:19:20|5478.8|5472.8|5480.9|5470.9|5480.9|5472.8|5478.8|5470.9|0
1624000800000|2021-06-18 07:20:00|5478.8|5472.8|5478.2|5472.2|5478.8|5472.8|5478.2|5472.2|1
1624000810000|2021-06-18 07:20:10|5477|5471|5477|5471|5477|5471|5477|5471|0
1624000820000|2021-06-18 07:20:20|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|5477.3|5471.3|0
1624000850000|2021-06-18 07:20:50|5477.4|5471.4|5480.1|5470.1|5480.1|5472|5477.4|5470.1|1
1624000870000|2021-06-18 07:21:10|5479.9|5473.9|5484.4|5478.4|5484.4|5478.4|5479.9|5473.9|9
1624000890000|2021-06-18 07:21:30|5484.3|5478.3|5484.2|5478.2|5484.3|5478.3|5484.2|5478.2|2
1624000900000|2021-06-18 07:21:40|5485.1|5479.1|5485.5|5479.5|5485.5|5479.5|5485.1|5479.1|0
1624000910000|2021-06-18 07:21:50|5485.6|5479.6|5485|5479|5485.7|5479.7|5485|5479|4
1624000920000|2021-06-18 07:22:00|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|5484.7|5478.7|3
1624000950000|2021-06-18 07:22:30|5484.8|5478.8|5485.4|5479.4|5485.4|5479.4|5484.8|5478.8|2
1624000960000|2021-06-18 07:22:40|5485.8|5479.8|5485.4|5479.4|5485.8|5479.8|5485.4|5479.4|0
1624000970000|2021-06-18 07:22:50|5486|5480|5486.6|5480.6|5487.7|5481.7|5485.5|5479.5|17
1624000980000|2021-06-18 07:23:00|5488.7|5482.7|5495.2|5489.2|5496.1|5490.1|5488.7|5482.7|5
1624001010000|2021-06-18 07:23:30|5496.1|5490.1|5505.3|5499.3|5506.4|5500.4|5496.1|5490.1|12
1624001020000|2021-06-18 07:23:40|5504.8|5498.8|5504.8|5498.8|5504.8|5498.8|5504|5498|0
1624001030000|2021-06-18 07:23:50|5505.2|5499.2|5503.6|5497.6|5505.2|5499.2|5503.1|5497.1|1
1624001040000|2021-06-18 07:24:00|5504|5498|5503.4|5497.4|5504.5|5498.5|5503.4|5497.4|3
1624001050000|2021-06-18 07:24:10|5502.9|5496.9|5503.5|5497.5|5503.5|5497.5|5501.6|5495.6|6
1624001060000|2021-06-18 07:24:20|5503|5497|5501.6|5495.6|5503.4|5497.4|5501.6|5495.6|2
1624001070000|2021-06-18 07:24:30|5501.2|5495.2|5497.4|5491.4|5501.2|5495.2|5497.4|5491.4|3
1624001090000|2021-06-18 07:24:50|5497.3|5491.3|5495.7|5489.7|5497.3|5491.3|5495.7|5489.7|0
1624001100000|2021-06-18 07:25:00|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|5496.9|5490.9|0
1624001110000|2021-06-18 07:25:10|5497.3|5491.3|5497.3|5491.3|5497.3|5491.3|5497.3|5491.3|0
1624001150000|2021-06-18 07:25:50|5497.4|5491.4|5498.2|5492.2|5500.6|5494.6|5497.3|5491.3|4
1624001160000|2021-06-18 07:26:00|5497.7|5491.7|5497|5491|5497.7|5491.7|5497|5491|2
1624001170000|2021-06-18 07:26:10|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|5497.5|5491.5|0
1624001180000|2021-06-18 07:26:20|5497.3|5491.3|5496.3|5490.3|5497.3|5491.3|5496.3|5490.3|2
1624001190000|2021-06-18 07:26:30|5493.4|5487.4|5496.7|5490.7|5496.7|5490.7|5492.5|5486.5|6
1624001200000|2021-06-18 07:26:40|5499.8|5493.8|5499.1|5493.1|5499.8|5493.8|5499.1|5493.1|3
1624001210000|2021-06-18 07:26:50|5499.9|5493.9|5498.6|5492.6|5500|5494|5498.6|5492.6|5
1624001230000|2021-06-18 07:27:10|5499.2|5493.2|5501|5495|5501|5495|5499.2|5493.2|0
1624001240000|2021-06-18 07:27:20|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|5501.4|5495.4|0
1624001250000|2021-06-18 07:27:30|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|5502.2|5496.2|0
1624001260000|2021-06-18 07:27:40|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|5502.6|5496.6|0
1624001270000|2021-06-18 07:27:50|5502.7|5496.7|5502.8|5496.8|5502.8|5496.8|5502.7|5496.7|0
1624001280000|2021-06-18 07:28:00|5502.9|5496.9|5504.5|5498.5|5504.5|5498.5|5502.9|5496.9|2
1624001290000|2021-06-18 07:28:10|5506.2|5500.2|5506.4|5500.4|5506.4|5500.4|5505.1|5499.1|3
1624001300000|2021-06-18 07:28:20|5507|5501|5506.4|5500.4|5508.6|5502.6|5506|5500|11
1624001310000|2021-06-18 07:28:30|5506|5500|5509.9|5503.9|5510|5504|5506|5500|3
1624001320000|2021-06-18 07:28:40|5509|5503|5510.8|5504.8|5510.8|5504.8|5508.6|5502.6|2
1624001330000|2021-06-18 07:28:50|5511.3|5505.3|5511.2|5505.2|5511.8|5505.8|5511.2|5505.2|1
1624001340000|2021-06-18 07:29:00|5511.3|5505.3|5511.8|5505.8|5511.8|5505.8|5511.3|5505.3|0
1624001360000|2021-06-18 07:29:20|5512.2|5506.2|5515.4|5509.4|5517.5|5511.5|5512.2|5506.2|4
1624001370000|2021-06-18 07:29:30|5515|5509|5514.9|5508.9|5515.5|5509.5|5514.5|5508.5|2
1624001380000|2021-06-18 07:29:40|5514.5|5508.5|5519.9|5513.9|5520.7|5514.7|5514.5|5508.5|7
1624001390000|2021-06-18 07:29:50|5520.3|5514.3|5521|5515|5521.1|5515.1|5520.3|5514.3|2
1624001400000|2021-06-18 07:30:00|5520.6|5514.6|5521|5515|5521.2|5515.2|5520|5514|0
1624001410000|2021-06-18 07:30:10|5521.4|5515.4|5521.5|5515.5|5522.3|5516.3|5521.4|5515.4|2
1624001420000|2021-06-18 07:30:20|5520.7|5514.7|5521.3|5515.3|5521.3|5515.3|5520.7|5514.7|2
1624001430000|2021-06-18 07:30:30|5521.5|5515.5|5520.7|5514.7|5521.5|5515.5|5520.7|5514.7|1
1624001440000|2021-06-18 07:30:40|5520.2|5514.2|5520.4|5514.4|5520.4|5514.4|5519.6|5513.6|0
1624001450000|2021-06-18 07:30:50|5521|5515|5521|5515|5521|5515|5521|5515|0
1624001460000|2021-06-18 07:31:00|5521.1|5515.1|5521.5|5515.5|5521.5|5515.5|5521.1|5515.1|0
1624001470000|2021-06-18 07:31:10|5521.4|5515.4|5521.1|5515.1|5521.4|5515.4|5521.1|5515.1|0
1624001480000|2021-06-18 07:31:20|5520.6|5514.6|5521.2|5515.2|5522.2|5516.2|5520.6|5514.6|4
1624001490000|2021-06-18 07:31:30|5522.4|5516.4|5521.1|5515.1|5522.4|5516.4|5521.1|5515.1|2
1624001500000|2021-06-18 07:31:40|5521.6|5515.6|5521.6|5515.6|5521.6|5515.6|5521.6|5515.6|0
1624001510000|2021-06-18 07:31:50|5520.8|5514.8|5521.6|5515.6|5521.6|5515.6|5520.2|5514.2|6
1624001520000|2021-06-18 07:32:00|5520.8|5514.8|5520.8|5514.8|5521.7|5515.7|5520.2|5514.2|10
1624001530000|2021-06-18 07:32:10|5520.2|5514.2|5521.9|5515.9|5521.9|5515.9|5520|5514|3
1624001540000|2021-06-18 07:32:20|5521.4|5515.4|5521.9|5515.9|5521.9|5515.9|5521.4|5515.4|1
1624001550000|2021-06-18 07:32:30|5522|5516|5520.8|5514.8|5522|5516|5520.8|5514.8|2
1624001560000|2021-06-18 07:32:40|5520.3|5514.3|5521.8|5515.8|5521.8|5515.8|5520.3|5514.3|8
1624001570000|2021-06-18 07:32:50|5522.2|5516.2|5521.2|5515.2|5522.4|5516.4|5521.2|5515.2|1
1624001580000|2021-06-18 07:33:00|5522|5516|5522|5516|5522|5516|5522|5516|0
1624001590000|2021-06-18 07:33:10|5521.5|5515.5|5516.5|5510.5|5521.5|5515.5|5514.9|5508.9|9
1624001600000|2021-06-18 07:33:20|5516.2|5510.2|5516.1|5510.1|5516.2|5510.2|5516.1|5510.1|0
1624001610000|2021-06-18 07:33:30|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|5515.5|5509.5|0
1624001620000|2021-06-18 07:33:40|5516.3|5510.3|5517.9|5511.9|5517.9|5511.9|5516.3|5510.3|1
1624001630000|2021-06-18 07:33:50|5518.7|5512.7|5521.2|5515.2|5521.2|5515.2|5518.7|5512.7|7
1624001640000|2021-06-18 07:34:00|5521.7|5515.7|5522.3|5516.3|5522.3|5516.3|5521.7|5515.7|0
1624001650000|2021-06-18 07:34:10|5522|5516|5523|5517|5523|5517|5522|5516|0
1624001660000|2021-06-18 07:34:20|5523.9|5517.9|5528.6|5522.6|5528.6|5522.6|5523.9|5517.9|3
1624001670000|2021-06-18 07:34:30|5527.4|5521.4|5526.9|5520.9|5527.4|5521.4|5526.9|5520.9|1
1624001680000|2021-06-18 07:34:40|5525.7|5519.7|5525.7|5519.7|5527.4|5521.4|5525.5|5519.5|2
1624001690000|2021-06-18 07:34:50|5525.5|5519.5|5535.2|5529.2|5535.7|5529.7|5525.5|5519.5|11
1624001700000|2021-06-18 07:35:00|5535.7|5529.7|5531.3|5525.3|5535.7|5529.7|5531|5525|6
1624001710000|2021-06-18 07:35:10|5531|5525|5531.4|5525.4|5531.4|5525.4|5531|5525|1
1624001720000|2021-06-18 07:35:20|5531.7|5525.7|5531.8|5525.8|5531.8|5525.8|5531.3|5525.3|0
1624001730000|2021-06-18 07:35:30|5533.2|5527.2|5533.4|5527.4|5533.4|5527.4|5533.2|5527.2|3
1624001740000|2021-06-18 07:35:40|5533.3|5527.3|5533.3|5527.3|5533.4|5527.4|5533.3|5527.3|0
1624001750000|2021-06-18 07:35:50|5534.1|5528.1|5535.5|5529.5|5535.5|5529.5|5534.1|5528.1|1
1624001760000|2021-06-18 07:36:00|5535.1|5529.1|5539.5|5533.5|5540|5534|5535.1|5529.1|1
1624001770000|2021-06-18 07:36:10|5539.4|5533.4|5539.9|5533.9|5540|5534|5539|5533|1
1624001780000|2021-06-18 07:36:20|5539.5|5533.5|5538|5532|5539.5|5533.5|5537.9|5531.9|1
1624001790000|2021-06-18 07:36:30|5537.9|5531.9|5537.4|5531.4|5538.1|5532.1|5537|5531|1
1624001800000|2021-06-18 07:36:40|5538.6|5532.6|5540.2|5534.2|5540.2|5534.2|5538.6|5532.6|1
1624001810000|2021-06-18 07:36:50|5540.1|5534.1|5537.9|5531.9|5540.1|5534.1|5537.7|5531.7|7
1624001820000|2021-06-18 07:37:00|5537.8|5531.8|5537.8|5531.8|5538|5532|5537.4|5531.4|0
1624001830000|2021-06-18 07:37:10|5537.5|5531.5|5539.8|5533.8|5540.4|5534.4|5537.5|5531.5|6
1624001840000|2021-06-18 07:37:20|5539.7|5533.7|5538.6|5532.6|5539.8|5533.8|5538.6|5532.6|0
1624001850000|2021-06-18 07:37:30|5537.7|5531.7|5537.3|5531.3|5538.3|5532.3|5536.3|5530.3|11
1624001860000|2021-06-18 07:37:40|5537.8|5531.8|5538.1|5532.1|5538.1|5532.1|5537.8|5531.8|1
1624001880000|2021-06-18 07:38:00|5538|5532|5538.5|5532.5|5538.6|5532.6|5537.8|5531.8|2
1624001890000|2021-06-18 07:38:10|5538.9|5532.9|5540.3|5534.3|5540.3|5534.3|5538.9|5532.9|3
1624001900000|2021-06-18 07:38:20|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|5541.1|5535.1|0
1624001910000|2021-06-18 07:38:30|5540.6|5534.6|5540.7|5534.7|5540.7|5534.7|5540.2|5534.2|0
1624001920000|2021-06-18 07:38:40|5541.5|5535.5|5541.5|5535.5|5541.5|5535.5|5541.5|5535.5|0
1624001930000|2021-06-18 07:38:50|||||||||4
1624001940000|2021-06-18 07:39:00|||||||||2
1624001950000|2021-06-18 07:39:10|5541.4|5535.4|5541.5|5535.5|5541.5|5535.5|5541.4|5535.4|0
1624001970000|2021-06-18 07:39:30|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|5542.3|5536.3|0
1624001980000|2021-06-18 07:39:40|||||||||1
1624001990000|2021-06-18 07:39:50|5542.2|5536.2|5545.8|5539.8|5545.8|5539.8|5542.2|5536.2|1
1624002000000|2021-06-18 07:40:00|5545.7|5539.7|5544.7|5538.7|5545.8|5539.8|5544.6|5538.6|2
1624002010000|2021-06-18 07:40:10|5544.6|5538.6|5543.5|5537.5|5544.6|5538.6|5543.5|5537.5|0
1624002020000|2021-06-18 07:40:20|5543.9|5537.9|5545.2|5539.2|5545.3|5539.3|5543.9|5537.9|1
1624002030000|2021-06-18 07:40:30|5546.3|5540.3|5547.5|5541.5|5547.5|5541.5|5545.2|5539.2|6
1624002040000|2021-06-18 07:40:40|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|5547.1|5541.1|0
1624002050000|2021-06-18 07:40:50|5547.5|5541.5|5554.4|5548.4|5556.5|5550.5|5547.5|5541.5|3
1624002060000|2021-06-18 07:41:00|5554.2|5548.2|5553.4|5547.4|5554.3|5548.3|5552.6|5546.6|1
1624002070000|2021-06-18 07:41:10|5553.3|5547.3|5551.8|5545.8|5553.3|5547.3|5549.8|5543.8|1
1624002080000|2021-06-18 07:41:20|5548.6|5542.6|5548|5542|5549.4|5543.4|5548|5542|2
1624002090000|2021-06-18 07:41:30|5547.6|5541.6|5547.8|5541.8|5548.1|5542.1|5547.6|5541.6|1
1624002100000|2021-06-18 07:41:40|5549.5|5543.5|5551.6|5545.6|5553.1|5547.1|5549.5|5543.1|8
1624002110000|2021-06-18 07:41:50|5552.4|5546.4|5551.9|5545.9|5552.8|5546.8|5551.1|5545.1|1
1624002120000|2021-06-18 07:42:00|5551.8|5545.8|5550.7|5544.7|5552.2|5546.2|5550.7|5544.7|1
1624002130000|2021-06-18 07:42:10|5549.6|5543.6|5548.9|5542.9|5550.1|5544.1|5548.7|5542.7|0
1624002140000|2021-06-18 07:42:20|5548.7|5542.7|5551.9|5545.9|5551.9|5545.9|5548.7|5542.7|2
1624002150000|2021-06-18 07:42:30|5552.7|5546.7|5552.3|5546.3|5552.7|5546.7|5552.2|5546.2|0
1624002160000|2021-06-18 07:42:40|5553.5|5547.5|5553.6|5547.6|5553.8|5547.8|5553.4|5547.4|1
1624002170000|2021-06-18 07:42:50|5553.7|5547.7|5553.5|5547.5|5553.8|5547.8|5553.5|5547.5|1
1624002180000|2021-06-18 07:43:00|5553.6|5547.6|5552.9|5546.9|5553.9|5547.9|5552.9|5546.9|6
1624002190000|2021-06-18 07:43:10|5553.1|5547.1|5551.6|5545.6|5554|5548|5551.4|5545.4|4
1624002200000|2021-06-18 07:43:20|5553.1|5547.1|5554.1|5544.1|5554.1|5547.1|5552.3|5544.1|3
1624002210000|2021-06-18 07:43:30|5551|5545|5548.9|5542.9|5551|5545|5548.1|5542.1|6
1624002220000|2021-06-18 07:43:40|5549.3|5543.3|5548.6|5542.6|5550.4|5544.4|5548.6|5542.6|7
1624002230000|2021-06-18 07:43:50|5548.3|5542.3|5549.1|5543.1|5549.1|5543.1|5548.3|5542.3|0
1624002240000|2021-06-18 07:44:00|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|5548.6|5542.6|0
1624002250000|2021-06-18 07:44:10|5548|5542|5548|5542|5548|5542|5548|5542|0
1624002260000|2021-06-18 07:44:20|5547.6|5541.6|5547.8|5541.8|5547.8|5541.8|5546.7|5540.7|3
1624002270000|2021-06-18 07:44:30|5547.4|5541.4|5549.7|5543.7|5549.7|5543.7|5547.4|5541.4|2
1624002280000|2021-06-18 07:44:40|5549.2|5543.2|5549.7|5543.7|5549.7|5543.7|5549.2|5543.2|3
1624002290000|2021-06-18 07:44:50|5549.4|5543.4|5549.4|5543.4|5549.4|5543.4|5549.4|5543.4|0
1624002300000|2021-06-18 07:45:00|5548.3|5542.3|5548.2|5542.2|5548.3|5542.3|5548.2|5542.2|1
1624002310000|2021-06-18 07:45:10|5547.3|5541.3|5547.8|5541.8|5547.8|5541.8|5547.3|5541.3|1
1624002320000|2021-06-18 07:45:20|5548.6|5542.6|5545.3|5539.3|5548.6|5542.6|5545.3|5539.3|7
1624002330000|2021-06-18 07:45:30|5545.8|5539.8|5546.6|5540.6|5546.6|5540.6|5545.8|5539.8|5
1624002340000|2021-06-18 07:45:40|5546.8|5540.8|5548.6|5542.6|5548.6|5542.6|5546.8|5540.8|1
1624002350000|2021-06-18 07:45:50|5548.1|5542.1|5548.6|5542.6|5548.6|5542.6|5548.1|5542.1|0
1624002360000|2021-06-18 07:46:00|5548.7|5542.7|5548.6|5542.6|5548.7|5542.7|5548.5|5542.5|0
1624002370000|2021-06-18 07:46:10|5548.7|5542.7|5549.4|5543.4|5549.4|5543.4|5548.7|5542.7|2
1624002380000|2021-06-18 07:46:20|5550.5|5544.5|5550.2|5544.2|5550.5|5544.5|5550.2|5544.2|0
1624002390000|2021-06-18 07:46:30|5551|5545|5551.1|5545.1|5551.1|5545.1|5550.1|5544.1|0
1624002400000|2021-06-18 07:46:40|5551|5545|5550.5|5544.5|5551|5545|5550.5|5544.5|0
1624002420000|2021-06-18 07:47:00|5550.1|5544.1|5549.9|5543.9|5550.1|5544.1|5549.9|5543.9|0
1624002430000|2021-06-18 07:47:10|5550|5544|5550|5544|5550|5544|5550|5544|0
1624002440000|2021-06-18 07:47:20|5549.9|5543.9|5552.1|5546.1|5552.1|5546.1|5549.9|5543.9|0
1624002460000|2021-06-18 07:47:40|5550.7|5544.7|5550.7|5544.7|5550.7|5544.7|5550.7|5544.7|0
1624002470000|2021-06-18 07:47:50|5549.5|5543.5|5552.3|5546.3|5553.3|5547.3|5548.8|5542.8|10
1624002480000|2021-06-18 07:48:00|5551.9|5545.9|5551.4|5545.4|5551.9|5545.9|5551.4|5545.4|0
1624002500000|2021-06-18 07:48:20|5551.9|5545.9|5551.9|5545.9|5551.9|5545.9|5551.9|5545.9|2
1624002520000|2021-06-18 07:48:40|5552.4|5546.4|5552.3|5546.3|5552.4|5546.4|5552.3|5546.3|2
1624002530000|2021-06-18 07:48:50|5552.4|5546.4|5553.3|5547.3|5553.3|5547.3|5552.4|5546.4|0
1624002540000|2021-06-18 07:49:00|5552.4|5546.4|5551.8|5545.8|5552.4|5546.4|5551.3|5545.3|1
1624002550000|2021-06-18 07:49:10|5552.8|5546.8|5554.5|5548.5|5554.5|5548.5|5552.8|5546.8|3
1624002560000|2021-06-18 07:49:20|5554.4|5548.4|5554.4|5548.4|5554.9|5548.9|5554.3|5548.3|1
1624002570000|2021-06-18 07:49:30|5555.3|5549.3|5554.2|5548.2|5555.3|5549.3|5554.2|5548.2|2
1624002580000|2021-06-18 07:49:40|5555|5549|5556.8|5550.8|5556.8|5550.8|5555|5549|10
1624002590000|2021-06-18 07:49:50|5556.9|5550.9|5557.3|5551.3|5557.3|5551.3|5556.8|5550.8|2
1624002600000|2021-06-18 07:50:00|5557.8|5551.8|5561.6|5555.6|5561.7|5555.7|5557.6|5551.6|1
1624002610000|2021-06-18 07:50:10|5562.8|5556.8|5565.7|5559.7|5566.6|5560.6|5562.5|5556.5|2
1624002620000|2021-06-18 07:50:20|5565.8|5559.8|5568.6|5562.6|5568.6|5562.6|5565.5|5559.5|7
1624002630000|2021-06-18 07:50:30|5568.5|5562.5|5570.1|5564.1|5570.6|5564.6|5568.4|5562.4|6
1624002640000|2021-06-18 07:50:40|5570.5|5564.5|5574.5|5568.5|5574.8|5568.8|5570.5|5564.5|6
1624002650000|2021-06-18 07:50:50|5574.6|5568.6|5574.5|5568.5|5574.6|5568.6|5574.5|5568.5|0
1624002660000|2021-06-18 07:51:00|5573.9|5567.9|5566.6|5560.6|5573.9|5567.9|5566.6|5560.6|2
1624002670000|2021-06-18 07:51:10|5566.1|5560.1|5570.2|5564.2|5570.2|5564.2|5565.7|5559.7|2
1624002680000|2021-06-18 07:51:20|5573.8|5567.8|5574.7|5568.7|5575.2|5569.2|5572.9|5566.9|9
1624002690000|2021-06-18 07:51:30|5575.1|5569.1|5577.1|5571.1|5579.5|5571.3|5575.1|5568.7|3
1624002700000|2021-06-18 07:51:40|5577.4|5571.4|5577.7|5571.7|5577.7|5571.7|5577.4|5571.4|2
1624002710000|2021-06-18 07:51:50|5578.2|5572.2|5579.8|5573.8|5581.2|5573.8|5578.2|5571.2|5
1624002720000|2021-06-18 07:52:00|5581.6|5571.6|5579.8|5573.8|5581.8|5573.8|5579.7|5571.2|8
1624002730000|2021-06-18 07:52:10|5579.2|5573.2|5579.2|5573.2|5582.8|5576.8|5579.2|5571|10
1624002740000|2021-06-18 07:52:20|5578|5572|5576.9|5570.9|5578|5572|5575.6|5569.6|8
1624002750000|2021-06-18 07:52:30|5576.3|5570.3|5571.3|5565.3|5576.8|5570.8|5571.3|5565.3|4
1624002760000|2021-06-18 07:52:40|5572.8|5566.8|5568.5|5562.5|5572.8|5566.8|5568.5|5562.5|10
1624002770000|2021-06-18 07:52:50|5567.2|5561.2|5569.1|5563.1|5569.1|5563.1|5564.5|5558.5|3
1624002780000|2021-06-18 07:53:00|5569.2|5563.2|5574.7|5568.7|5574.7|5568.7|5569.2|5563.2|11
1624002790000|2021-06-18 07:53:10|5575.2|5569.2|5575.4|5569.4|5576.2|5570.2|5575.2|5569.2|1
1624002800000|2021-06-18 07:53:20|5577.8|5571.8|5576.5|5570.5|5577.8|5571.8|5576.5|5570.5|1
1624002810000|2021-06-18 07:53:30|5576.6|5570.6|5577.1|5571.1|5577.2|5571.2|5576.6|5570.6|2
1624002820000|2021-06-18 07:53:40|5577.2|5571.2|5577.3|5571.3|5578.2|5572.2|5576.1|5570.1|2
1624002830000|2021-06-18 07:53:50|5577.4|5571.4|5577.8|5571.8|5577.8|5571.8|5577.4|5571.4|0
1624002840000|2021-06-18 07:54:00|5577.4|5571.4|5578.8|5572.8|5578.8|5572.8|5574.8|5568.8|5
1624002850000|2021-06-18 07:54:10|5579.2|5573.2|5579.4|5573.4|5584|5574.7|5579.2|5571.8|10
1624002860000|2021-06-18 07:54:20|5579.5|5573.5|5577.9|5571.9|5579.5|5573.5|5577.6|5571.6|2
1624002880000|2021-06-18 07:54:40|5578|5572|5579.2|5573.2|5579.7|5573.7|5572.8|5566.8|15
1624002890000|2021-06-18 07:54:50|5580.4|5574.4|5582.4|5576.4|5582.7|5576.7|5580.4|5574.4|4
1624002900000|2021-06-18 07:55:00|5579.7|5573.7|5579|5573|5579.7|5573.7|5578.2|5572.2|38
1624002910000|2021-06-18 07:55:10|5578.5|5572.5|5578.5|5572.5|5579|5573|5578.5|5572.5|3
1624002920000|2021-06-18 07:55:20|5578.6|5572.6|5579.7|5573.7|5580.2|5574.2|5578.6|5572.6|2
1624002930000|2021-06-18 07:55:30|5580.3|5574.3|5583.3|5577.3|5583.7|5577.7|5580.3|5574.3|4
1624002940000|2021-06-18 07:55:40|5583.8|5577.8|5584.1|5578.1|5586.7|5580.7|5583.8|5577.8|3
1624002950000|2021-06-18 07:55:50|5584.9|5578.9|5589.8|5583.8|5591.2|5585.2|5583.4|5577.4|26
1624002960000|2021-06-18 07:56:00|5589.7|5583.7|5586.1|5580.1|5589.7|5583.7|5586|5580|4
1624002980000|2021-06-18 07:56:20|5586.6|5580.6|5594.4|5588.4|5594.6|5588.6|5586.5|5580.5|11
1624002990000|2021-06-18 07:56:30|5594.3|5588.3|5597.5|5591.5|5599.3|5593.3|5593.8|5587.8|21
1624003000000|2021-06-18 07:56:40|5597.9|5591.9|5597.9|5591.9|5597.9|5591.9|5597.9|5591.9|2
1624003010000|2021-06-18 07:56:50|5596.9|5590.9|5598|5592|5598.4|5592.4|5596.9|5590.9|2
1624003020000|2021-06-18 07:57:00|5597|5591|5598.2|5592.2|5598.2|5592.2|5596.6|5590.6|4
1624003030000|2021-06-18 07:57:10|5597.4|5591.4|5596.9|5590.9|5597.4|5591.4|5596.5|5590.5|7
1624003040000|2021-06-18 07:57:20|5597.3|5591.3|5595.1|5589.1|5597.7|5591.7|5595.1|5589.1|16
1624003050000|2021-06-18 07:57:30|5592.4|5586.4|5588.4|5582.4|5592.4|5586.4|5588.4|5581.4|3
1624003060000|2021-06-18 07:57:40|5591.6|5585.6|5591.6|5585.6|5591.7|5585.7|5591.6|5585.6|3
1624003070000|2021-06-18 07:57:50|5591.7|5585.7|5592.3|5586.3|5592.3|5586.3|5591.7|5585.7|2
1624003080000|2021-06-18 07:58:00|5593.5|5587.5|5594.8|5588.8|5596.7|5590.7|5593.5|5587.5|5
1624003090000|2021-06-18 07:58:10|5594.7|5588.7|5602.2|5596.2|5602.2|5596.2|5594.7|5588.7|4
1624003100000|2021-06-18 07:58:20|5602.6|5596.6|5605.3|5599.3|5605.7|5599.7|5602.6|5596.6|3
1624003110000|2021-06-18 07:58:30|5604.6|5598.6|5604.1|5598.1|5604.6|5598.6|5604.1|5598.1|10
1624003120000|2021-06-18 07:58:40|5606|5596|5602.5|5596.5|5606|5598.9|5602.5|5595.2|32
1624003130000|2021-06-18 07:58:50|5602.1|5596.1|5596.8|5590.8|5602.1|5596.1|5596.8|5590.8|3
1624003140000|2021-06-18 07:59:00|5596.4|5590.4|5592.7|5586.7|5596.4|5590.4|5592.7|5586.7|1
1624003150000|2021-06-18 07:59:10|5592.5|5586.5|5602|5596|5602|5596|5591.8|5585.8|7
1624003160000|2021-06-18 07:59:20|5601.2|5595.2|5601.2|5595.2|5601.2|5595.2|5601.1|5595.1|4
1624003170000|2021-06-18 07:59:30|5601.3|5595.3|5597.9|5591.9|5602.1|5596.1|5597.9|5591.9|2
1624003180000|2021-06-18 07:59:40|5597.4|5591.4|5596|5590|5597.4|5591.4|5595.5|5589.5|9
1624003190000|2021-06-18 07:59:50|5595.9|5589.9|5591.9|5585.9|5595.9|5589.9|5591.9|5585.9|18
1624003200000|2021-06-18 08:00:00|5590.6|5584.6|5592.3|5586.3|5592.3|5586.3|5590.1|5584.1|3
1624003210000|2021-06-18 08:00:10|5593.1|5587.1|5593.1|5587.1|5593.1|5587.1|5592.7|5586.7|2
1624003220000|2021-06-18 08:00:20|5592.8|5586.8|5593.2|5587.2|5593.2|5587.2|5592.8|5586.8|1
1624003230000|2021-06-18 08:00:30|5593.6|5587.6|5593.8|5587.8|5593.8|5587.8|5593.6|5587.6|0
1624003240000|2021-06-18 08:00:40|5593.9|5587.9|5596|5590|5596|5590|5593.9|5587.9|1
1624003250000|2021-06-18 08:00:50|5595.9|5589.9|5594.9|5588.9|5595.9|5589.9|5594.9|5588.9|1
1624003260000|2021-06-18 08:01:00|5594.1|5588.1|5593.4|5587.4|5594.1|5588.1|5593.4|5587.4|0
1624003270000|2021-06-18 08:01:10|5593.3|5587.3|5591.1|5585.1|5593.3|5587.3|5591.1|5585.1|2
1624003280000|2021-06-18 08:01:20|5590.6|5584.6|5585.9|5579.9|5590.6|5584.6|5585.9|5579.9|2
1624003290000|2021-06-18 08:01:30|5586.4|5580.4|5585.5|5579.5|5586.4|5580.4|5585.4|5579.4|4
1624003300000|2021-06-18 08:01:40|5585.9|5579.9|5586.4|5580.4|5586.4|5580.4|5585.9|5579.9|1
1624003310000|2021-06-18 08:01:50|5585.9|5579.9|5586.4|5580.4|5586.4|5580.4|5585.9|5579.9|1
1624003320000|2021-06-18 08:02:00|5587.3|5581.3|5586.9|5580.9|5587.5|5581.5|5586.3|5580.3|6
1624003330000|2021-06-18 08:02:10|5586.4|5580.4|5584.8|5578.8|5586.4|5580.4|5583.7|5577.7|1
1624003340000|2021-06-18 08:02:20|5586.3|5580.3|5586.4|5580.4|5586.4|5580.4|5586.2|5580.2|0
1624003350000|2021-06-18 08:02:30|5585.1|5579.1|5585.8|5579.8|5586.4|5580.4|5585.1|5579.1|1
1624003360000|2021-06-18 08:02:40|5585.9|5579.9|5585.5|5579.5|5585.9|5579.9|5584.6|5578.6|2
1624003370000|2021-06-18 08:02:50|5585.9|5579.9|5585.4|5579.4|5585.9|5579.9|5585.4|5579.4|1
1624003380000|2021-06-18 08:03:00|5585.2|5579.2|5585.4|5579.4|5585.4|5579.4|5583.8|5577.8|0
1624003400000|2021-06-18 08:03:20|5585.5|5579.5|5585.9|5579.9|5585.9|5579.9|5585.5|5579.5|1
1624003420000|2021-06-18 08:03:40|5585.1|5579.1|5587.6|5581.6|5587.6|5581.6|5584.7|5578.7|2
1624003430000|2021-06-18 08:03:50|5587.7|5581.7|5589.9|5583.9|5590.2|5584.2|5587.7|5581.7|3
1624003440000|2021-06-18 08:04:00|5590.3|5584.3|5588.2|5582.2|5590.3|5584.3|5587.8|5581.8|7
1624003450000|2021-06-18 08:04:10|5587.7|5581.7|5589.9|5583.9|5589.9|5583.9|5587.7|5581.7|2
1624003460000|2021-06-18 08:04:20|5590.5|5584.5|5592.1|5586.1|5592.1|5586.1|5590.5|5584.5|0
1624003470000|2021-06-18 08:04:30|5592|5586|5592|5586|5592|5586|5592|5586|1
1624003480000|2021-06-18 08:04:40|5591.8|5585.8|5588.5|5582.5|5591.8|5585.8|5588.5|5582.5|1
1624003490000|2021-06-18 08:04:50|5588.2|5582.2|5592|5586|5592|5586|5588.2|5582.2|0
1624003500000|2021-06-18 08:05:00|5591.9|5585.9|5589.2|5583.2|5593.4|5586|5589.2|5583.2|4
1624003520000|2021-06-18 08:05:20|5590|5584|5589.2|5583.2|5590|5584|5589.2|5583.2|0
1624003530000|2021-06-18 08:05:30|5589.6|5583.6|5589.1|5583.1|5589.6|5583.6|5589.1|5583.1|0
1624003540000|2021-06-18 08:05:40|5589.2|5583.2|5589.2|5583.2|5589.6|5583.6|5589.2|5583.2|0
1624003560000|2021-06-18 08:06:00|5589.1|5583.1|5589.1|5583.1|5589.1|5583.1|5589.1|5583.1|0
1624003570000|2021-06-18 08:06:10|5588.7|5582.7|5588.7|5582.7|5588.7|5582.7|5588.7|5582.7|0
1624003600000|2021-06-18 08:06:40|5589.1|5583.1|5589.1|5583.1|5589.1|5583.1|5589.1|5583.1|0
1624003610000|2021-06-18 08:06:50|5589|5583|5588.9|5582.9|5589|5583|5588.9|5582.9|1
1624003620000|2021-06-18 08:07:00|5588.4|5582.4|5586.4|5580.4|5588.4|5582.4|5586.4|5580.4|0
1624003630000|2021-06-18 08:07:10|5586.3|5580.3|5584.2|5578.2|5586.3|5580.3|5584|5578|2
1624003640000|2021-06-18 08:07:20|5584.1|5578.1|5581|5575|5584.1|5578.1|5580.8|5574.8|3
1624003650000|2021-06-18 08:07:30|5580.9|5574.9|5581|5575|5581|5575|5580.9|5574.9|0
1624003660000|2021-06-18 08:07:40|5580.6|5574.6|5580.6|5574.6|5580.6|5574.6|5580.6|5574.6|0
1624003670000|2021-06-18 08:07:50|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|5580.5|5574.5|0
1624003680000|2021-06-18 08:08:00|5580|5574|5581.1|5575.1|5581.1|5575.1|5579.4|5573.4|1
1624003700000|2021-06-18 08:08:20|5579.8|5573.8|5578.1|5572.1|5579.8|5573.8|5577.1|5571.1|9
1624003710000|2021-06-18 08:08:30|5577.7|5571.7|5577.7|5571.7|5577.7|5571.7|5576.6|5570.6|3
1624003720000|2021-06-18 08:08:40|5578.1|5572.1|5582.3|5576.3|5582.3|5576.3|5578.1|5572.1|3
1624003730000|2021-06-18 08:08:50|5582|5576|5583|5577|5583|5577|5582|5576|1
1624003740000|2021-06-18 08:09:00|5582.9|5576.9|5582.4|5576.4|5582.9|5576.9|5582.4|5576.4|0
1624003750000|2021-06-18 08:09:10|5582.5|5576.5|5582.1|5576.1|5582.5|5576.5|5582.1|5576.1|1
1624003760000|2021-06-18 08:09:20|5582|5576|5580.3|5574.3|5582.1|5576.1|5580.3|5574.3|1
1624003770000|2021-06-18 08:09:30|5580.2|5574.2|5579.1|5573.1|5580.2|5574.2|5579.1|5573.1|0
1624003780000|2021-06-18 08:09:40|5579.2|5573.2|5581.3|5575.3|5581.3|5575.3|5579.2|5573.2|0
1624003800000|2021-06-18 08:10:00|5581.2|5575.2|5580.7|5574.7|5581.2|5575.2|5580.7|5574.7|0
1624003810000|2021-06-18 08:10:10|5583.4|5577.4|5581.2|5575.2|5583.4|5577.4|5581.2|5575.2|1
1624003830000|2021-06-18 08:10:30|5580.6|5574.6|5580.4|5574.4|5580.6|5574.6|5580.4|5574.4|1
1624003840000|2021-06-18 08:10:40|5577.5|5571.5|5577.5|5571.5|5577.7|5571.7|5577.3|5571.3|6
1624003850000|2021-06-18 08:10:50|5577.9|5571.9|5577.6|5571.6|5577.9|5571.9|5577.6|5571.6|2
1624003860000|2021-06-18 08:11:00|5577.7|5571.7|5577.5|5571.5|5577.7|5571.7|5572.7|5566.7|11
1624003880000|2021-06-18 08:11:20|5577.2|5571.2|5583.5|5577.5|5583.5|5577.5|5577.2|5571.2|10
1624003890000|2021-06-18 08:11:30|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|1
1624003900000|2021-06-18 08:11:40|5586.8|5580.8|5586.3|5580.3|5587|5581|5586.3|5580.3|0
1624003910000|2021-06-18 08:11:50|5586.4|5580.4|5586.1|5580.1|5586.4|5580.4|5586.1|5580.1|3
1624003920000|2021-06-18 08:12:00|5586|5580|5585.4|5579.4|5586|5580|5584|5578|2
1624003930000|2021-06-18 08:12:10|5585.6|5579.6|5585.6|5579.6|5585.6|5579.6|5585.6|5579.6|13
1624003940000|2021-06-18 08:12:20|5586|5580|5586|5580|5586|5580|5586|5580|0
1624003950000|2021-06-18 08:12:30|5586.1|5580.1|5586.2|5580.2|5586.9|5580.9|5586.1|5580.1|2
1624003980000|2021-06-18 08:13:00|5585.4|5579.4|5584.1|5578.1|5586.3|5579.4|5584.1|5576.3|1
1624003990000|2021-06-18 08:13:10|5583.5|5577.5|5583.2|5577.2|5583.5|5577.5|5583.2|5577.2|0
1624004000000|2021-06-18 08:13:20|5583.1|5577.1|5583.1|5577.1|5583.1|5577.1|5583.1|5577.1|0
1624004010000|2021-06-18 08:13:30|5583.2|5577.2|5583.2|5577.2|5583.2|5577.2|5583.2|5577.2|0
1624004020000|2021-06-18 08:13:40|5583.1|5577.1|5583.1|5577.1|5583.1|5577.1|5583.1|5577.1|0
1624004030000|2021-06-18 08:13:50|5583|5577|5578.6|5572.6|5583|5577|5578.6|5572.6|2
1624004040000|2021-06-18 08:14:00|5579.1|5573.1|5577.7|5571.7|5579.1|5573.1|5577.7|5571.7|3
1624004050000|2021-06-18 08:14:10|5572.7|5566.7|5568.4|5562.4|5572.7|5566.7|5567.8|5561.8|8
1624004060000|2021-06-18 08:14:20|5568.8|5562.8|5569.1|5563.1|5569.1|5563.1|5568.2|5562.2|3
1624004070000|2021-06-18 08:14:30|5570|5564|5574.3|5568.3|5574.7|5568.7|5569.5|5563.5|25
1624004080000|2021-06-18 08:14:40|5575|5569|5575|5569|5575|5569|5574.9|5568.9|0
1624004100000|2021-06-18 08:15:00|5574.9|5568.9|5574.4|5568.4|5574.9|5568.9|5574.4|5568.4|0
1624004110000|2021-06-18 08:15:10|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|5574.5|5568.5|0
1624004120000|2021-06-18 08:15:20|5575.7|5569.7|5578.3|5568.3|5578.3|5571.2|5575.7|5567.9|1
1624004130000|2021-06-18 08:15:30|5575.9|5569.9|5574.9|5568.9|5575.9|5569.9|5574.9|5568.9|0
1624004140000|2021-06-18 08:15:40|5574.8|5568.8|5573.9|5567.9|5574.8|5568.8|5573.9|5567.9|1
1624004150000|2021-06-18 08:15:50|5573.7|5567.7|5578.7|5572.7|5579.2|5573.2|5573.7|5567.7|4
1624004160000|2021-06-18 08:16:00|5578.3|5572.3|5579.1|5573.1|5579.8|5573.8|5577.9|5571.9|2
1624004170000|2021-06-18 08:16:10|5580.6|5574.6|5584.2|5578.2|5584.2|5578.2|5580.6|5574.6|2
1624004180000|2021-06-18 08:16:20|5584.3|5578.3|5587.4|5581.4|5587.4|5581.4|5584.3|5578.3|3
1624004190000|2021-06-18 08:16:30|5588.2|5582.2|5594|5588|5594|5588|5588.2|5582.2|18
1624004200000|2021-06-18 08:16:40|5593.5|5587.5|5591.7|5585.7|5593.5|5587.5|5591.6|5585.6|0
1624004210000|2021-06-18 08:16:50|5591.6|5585.6|5586.2|5580.2|5591.6|5585.6|5586.2|5580.2|1
1624004220000|2021-06-18 08:17:00|5585.8|5579.8|5590.3|5584.3|5590.5|5584.5|5585.7|5579.1|3
1624004230000|2021-06-18 08:17:10|5591.1|5585.1|5591.9|5585.9|5594.7|5588.7|5591.1|5585.1|3
1624004240000|2021-06-18 08:17:20|5590.6|5584.6|5591.6|5585.6|5591.6|5585.6|5590.6|5584.6|0
1624004250000|2021-06-18 08:17:30|5591.4|5585.4|5591.9|5585.9|5592|5586|5591.1|5585.1|0
1624004260000|2021-06-18 08:17:40|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|4
1624004270000|2021-06-18 08:17:50|5592.8|5586.8|5592.9|5586.9|5592.9|5586.9|5592.8|5586.8|1
1624004280000|2021-06-18 08:18:00|5592.8|5586.8|5591.8|5585.8|5592.8|5586.8|5591.3|5585.3|2
1624004290000|2021-06-18 08:18:10|5591.3|5585.3|5590.2|5584.2|5591.8|5585.8|5590.2|5584.2|1
1624004300000|2021-06-18 08:18:20|5590.3|5584.3|5591.6|5585.6|5591.6|5585.6|5590.3|5584.3|0
1624004310000|2021-06-18 08:18:30|5593.7|5583.7|5593.7|5583.7|5593.7|5583.7|5593.7|5583.7|0
1624004320000|2021-06-18 08:18:40|5591.6|5585.6|5593.7|5583.7|5593.7|5585.6|5591.1|5583.7|0
1624004330000|2021-06-18 08:18:50|5593.6|5583.6|5592.7|5586.7|5593.6|5586.7|5591.9|5583.6|0
1624004340000|2021-06-18 08:19:00|5593.1|5587.1|5593.3|5587.3|5593.4|5587.4|5591.3|5585.3|0
1624004350000|2021-06-18 08:19:10|5593.4|5587.4|5593.2|5587.2|5593.4|5587.4|5593.1|5587.1|0
1624004360000|2021-06-18 08:19:20|5593.3|5587.3|5593.4|5587.4|5593.4|5587.4|5593.3|5587.3|0
1624004370000|2021-06-18 08:19:30|5594.2|5588.2|5593.6|5587.6|5594.2|5588.2|5593.5|5587.5|0
1624004380000|2021-06-18 08:19:40|5593.2|5587.2|5593.6|5587.6|5593.6|5587.6|5593.2|5587.2|0
1624004400000|2021-06-18 08:20:00|5594.4|5588.4|5595.8|5589.8|5596.3|5590.3|5593.5|5587.5|6
1624004410000|2021-06-18 08:20:10|5595|5589|5604.7|5594.7|5606.4|5596.6|5595|5589|27
1624004420000|2021-06-18 08:20:20|5602.8|5596.8|5604.4|5598.4|5604.4|5598.4|5602.8|5596.8|1
1624004430000|2021-06-18 08:20:30|5605.9|5595.9|5603|5593|5606.3|5598.4|5601.3|5593|2
1624004440000|2021-06-18 08:20:40|5602.6|5592.6|5603.8|5593.8|5603.8|5593.8|5602.6|5592.6|0
1624004450000|2021-06-18 08:20:50|5603.4|5593.4|5601.4|5595.4|5603.4|5595.7|5601.4|5593.4|2
1624004460000|2021-06-18 08:21:00|5601|5595|5600.1|5594.1|5604.1|5595.8|5599.7|5593.7|0
1624004470000|2021-06-18 08:21:10|5601.3|5595.3|5601.3|5595.3|5601.3|5595.3|5601.3|5595.3|0
1624004480000|2021-06-18 08:21:20|5600.5|5594.5|5601.4|5591.4|5601.4|5594.5|5598.6|5588.6|0
1624004490000|2021-06-18 08:21:30|5598.6|5588.6|5595.4|5589.4|5601|5590.4|5595.4|5586|0
1624004500000|2021-06-18 08:21:40|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|5595.5|5589.5|0
1624004510000|2021-06-18 08:21:50|5595.4|5589.4|5593.4|5587.4|5595.4|5589.4|5593.4|5587.4|1
1624004520000|2021-06-18 08:22:00|5591.9|5585.9|5588.4|5582.4|5592.3|5586.3|5588.4|5582.4|5
1624004540000|2021-06-18 08:22:20|5588.8|5582.8|5589.5|5583.5|5589.6|5583.6|5588.8|5582.8|4
1624004550000|2021-06-18 08:22:30|5589.3|5583.3|5591.9|5585.9|5593.7|5586.4|5589.3|5583.3|3
1624004560000|2021-06-18 08:22:40|5592.1|5586.1|5595|5589|5595|5589|5592.1|5586.1|2
1624004570000|2021-06-18 08:22:50|5594.2|5588.2|5593.8|5587.8|5594.2|5588.2|5593.8|5587.8|0
1624004580000|2021-06-18 08:23:00|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|5593.7|5587.7|0
1624004590000|2021-06-18 08:23:10|5592.9|5586.9|5591.4|5585.4|5592.9|5586.9|5590.9|5584.9|2
1624004600000|2021-06-18 08:23:20|5590.9|5584.9|5591.5|5585.5|5591.5|5585.5|5590.8|5584.8|1
1624004610000|2021-06-18 08:23:30|5591.6|5585.6|5592|5586|5592|5586|5591.6|5585.6|0
1624004620000|2021-06-18 08:23:40|5594.6|5588.6|5594|5588|5595|5589|5594|5588|6
1624004630000|2021-06-18 08:23:50|5594.1|5588.1|5593.8|5587.8|5596|5590|5593.8|5587.8|2
1624004640000|2021-06-18 08:24:00|5593.7|5587.7|5592.6|5586.6|5593.7|5587.7|5591.9|5585.9|0
1624004650000|2021-06-18 08:24:10|5593.4|5587.4|5592.6|5586.6|5593.4|5587.4|5591.9|5585.9|0
1624004660000|2021-06-18 08:24:20|5592.9|5586.9|5593|5587|5593|5587|5591.9|5585.9|0
1624004670000|2021-06-18 08:24:30|5593.4|5587.4|5601.1|5595.1|5601.1|5595.1|5593.4|5587.4|74
1624004680000|2021-06-18 08:24:40|5602.1|5596.1|5601.4|5595.4|5602.9|5596.9|5601.4|5595.4|7
1624004700000|2021-06-18 08:25:00|5600.9|5594.9|5602.5|5596.5|5602.5|5596.5|5600.9|5594.9|0
1624004710000|2021-06-18 08:25:10|5602.9|5596.9|5610.9|5600.9|5610.9|5600.9|5602.9|5596.9|48
1624004720000|2021-06-18 08:25:20|5607.5|5601.5|5608.7|5602.7|5608.7|5602.7|5607.5|5601.5|2
1624004730000|2021-06-18 08:25:30|5609.6|5603.6|5607.3|5597.3|5609.6|5603.6|5606.8|5596.9|9
1624004740000|2021-06-18 08:25:40|5607.7|5597.7|5605.8|5599.8|5607.7|5599.8|5605.8|5597.7|2
1624004750000|2021-06-18 08:25:50|5605.4|5599.4|5605.8|5599.8|5607.7|5599.8|5605.4|5597.7|0
1624004760000|2021-06-18 08:26:00|5605.3|5599.3|5603.2|5597.2|5605.6|5599.6|5603.2|5597.2|3
1624004770000|2021-06-18 08:26:10|5603.1|5597.1|5603.1|5597.1|5603.1|5597.1|5603.1|5597.1|76
1624004790000|2021-06-18 08:26:30|5602.3|5596.3|5606.7|5600.7|5606.7|5600.7|5602.3|5596.3|4
1624004800000|2021-06-18 08:26:40|5606.8|5600.8|5606.8|5600.8|5606.8|5600.8|5606.7|5600.7|0
1624004820000|2021-06-18 08:27:00|5606.7|5600.7|5606.6|5600.6|5607.2|5601.2|5606.6|5600.6|0
1624004830000|2021-06-18 08:27:10|5606.5|5600.5|5604.8|5598.8|5606.5|5600.5|5604.8|5598.8|0
1624004840000|2021-06-18 08:27:20|5605.5|5599.5|5605.9|5599.9|5605.9|5599.9|5605.5|5599.5|2
1624004850000|2021-06-18 08:27:30|5605.7|5599.7|5605.3|5599.3|5605.7|5599.7|5605.3|5599.3|3
1624004860000|2021-06-18 08:27:40|5605.4|5599.4|5605.6|5599.6|5605.6|5599.6|5605.4|5599.4|2
1624004870000|2021-06-18 08:27:50|5613.1|5607.1|5613.1|5607.1|5613.1|5607.1|5613.1|5607.1|3
1624004880000|2021-06-18 08:28:00|5613.7|5607.7|5614.8|5608.8|5616.8|5610.8|5613.7|5607.7|8
1624004890000|2021-06-18 08:28:10|5614.9|5608.9|5614.7|5608.7|5615.6|5609.6|5614.7|5608.7|3
1624004900000|2021-06-18 08:28:20|5614.5|5608.5|5614|5608|5614.5|5608.5|5613.3|5607.3|3
1624004910000|2021-06-18 08:28:30|5614.2|5608.2|5615.1|5609.1|5615.1|5609.1|5614.2|5608.2|0
1624004920000|2021-06-18 08:28:40|5622.4|5616.4|5624.6|5618.6|5624.6|5618.6|5622.4|5616.4|8
1624004930000|2021-06-18 08:28:50|5626.6|5620.6|5626.5|5620.5|5626.6|5620.6|5626.5|5620.5|0
1624004940000|2021-06-18 08:29:00|5624.9|5618.9|5624.9|5618.9|5625.3|5619.3|5623.9|5617.9|3
1624004950000|2021-06-18 08:29:10|5624.4|5618.4|5624.3|5618.3|5624.4|5618.4|5624.3|5618.3|2
1624004960000|2021-06-18 08:29:20|5624.8|5618.8|5624.8|5618.8|5624.8|5618.8|5624.8|5618.8|0
1624004970000|2021-06-18 08:29:30|5623.2|5617.2|5625.4|5619.4|5625.4|5619.4|5623.2|5617.2|1
1624004980000|2021-06-18 08:29:40|5623.8|5617.8|5623.8|5617.8|5623.8|5617.8|5623.8|5617.8|1
1624004990000|2021-06-18 08:29:50|5623.7|5617.7|5620.9|5614.9|5623.7|5617.7|5620.9|5614.9|79
1624005000000|2021-06-18 08:30:00|5621.8|5615.8|5622.5|5616.5|5623.2|5617.2|5621.2|5615.2|3
1624005010000|2021-06-18 08:30:10|5622.9|5616.9|5621.6|5615.6|5623.2|5617.2|5621.5|5615.5|2
1624005020000|2021-06-18 08:30:20|5622.2|5616.2|5622.7|5616.7|5622.7|5616.7|5622.2|5616.2|1
1624005030000|2021-06-18 08:30:30|5622.6|5616.6|5622.2|5616.2|5622.6|5616.6|5621.3|5615.3|5
1624005040000|2021-06-18 08:30:40|5622.3|5616.3|5622.3|5616.3|5622.4|5616.4|5622.3|5616.3|2
1624005060000|2021-06-18 08:31:00|5621.3|5615.3|5618.2|5612.2|5621.3|5615.3|5618.2|5612.2|4
1624005070000|2021-06-18 08:31:10|5618.7|5612.7|5618.2|5612.2|5619.6|5613.6|5618.2|5612.2|0
1624005080000|2021-06-18 08:31:20|5619.1|5613.1|5619.9|5613.9|5619.9|5613.9|5619.1|5613.1|3
1624005090000|2021-06-18 08:31:30|5620.4|5614.4|5620.4|5614.4|5620.4|5614.4|5620.4|5614.4|1
1624005100000|2021-06-18 08:31:40|5619.8|5613.8|5619.4|5613.4|5619.9|5613.9|5619.4|5613.4|1
1624005110000|2021-06-18 08:31:50|5619.9|5613.9|5619.9|5613.9|5619.9|5613.9|5619.9|5613.9|0
1624005120000|2021-06-18 08:32:00|5619.4|5613.4|5618.9|5612.9|5619.4|5613.4|5618.9|5612.9|0
1624005130000|2021-06-18 08:32:10|5619|5613|5620.8|5614.8|5620.8|5614.8|5619|5613|3
1624005140000|2021-06-18 08:32:20|5621.3|5615.3|5621.3|5615.3|5621.3|5615.3|5621.3|5615.3|0
1624005150000|2021-06-18 08:32:30|5620.1|5614.1|5620.5|5614.5|5620.6|5614.6|5620.1|5614.1|0
1624005160000|2021-06-18 08:32:40|5620.1|5614.1|5620.1|5614.1|5620.1|5614.1|5620.1|5614.1|0
1624005170000|2021-06-18 08:32:50|5620.5|5614.5|5620.5|5614.5|5620.5|5614.5|5620.5|5614.5|0
1624005180000|2021-06-18 08:33:00|5620|5614|5620.1|5614.1|5620.1|5614.1|5619.9|5613.9|0
1624005190000|2021-06-18 08:33:10|5620.2|5614.2|5621.2|5615.2|5621.2|5615.2|5620.2|5614.2|0
1624005200000|2021-06-18 08:33:20|5621.3|5615.3|5620.6|5614.6|5621.6|5615.6|5620.6|5614.6|4
1624005210000|2021-06-18 08:33:30|5621.2|5615.2|5624.4|5618.4|5624.4|5618.4|5621.2|5615.2|1
1624005230000|2021-06-18 08:33:50|5624|5618|5624|5618|5624|5618|5624|5618|0
1624005240000|2021-06-18 08:34:00|5622.8|5616.8|5622.6|5616.6|5622.8|5616.8|5622.5|5616.5|0
1624005250000|2021-06-18 08:34:10|5622.5|5616.5|5622.5|5616.5|5622.7|5616.7|5622.5|5616.5|2
1624005270000|2021-06-18 08:34:30|5622.6|5616.6|5622.8|5616.8|5622.8|5616.8|5621.9|5615.9|3
1624005280000|2021-06-18 08:34:40|5623.2|5617.2|5633.8|5627.8|5633.8|5627.8|5623.2|5617.2|8
1624005290000|2021-06-18 08:34:50|5633.7|5627.7|5634.7|5624.7|5634.7|5627.7|5631.8|5624.7|1
1624005300000|2021-06-18 08:35:00|5633.3|5627.3|5636.6|5630.6|5637|5631|5632.6|5625.5|78
1624005310000|2021-06-18 08:35:10|5636.1|5630.1|5635.7|5629.7|5636.4|5630.4|5635.7|5629.7|6
1624005320000|2021-06-18 08:35:20|5636.4|5630.4|5643.1|5637.1|5643.1|5637.1|5636.3|5630.3|6
1624005330000|2021-06-18 08:35:30|5643.5|5637.5|5640.8|5634.8|5643.5|5637.5|5640.3|5634.3|4
1624005340000|2021-06-18 08:35:40|5641.2|5635.2|5644.3|5634.3|5644.3|5635.7|5640.4|5633.9|12
1624005350000|2021-06-18 08:35:50|5643.2|5637.2|5651.2|5645.2|5652.3|5646.3|5643.2|5637.2|68
1624005360000|2021-06-18 08:36:00|5652|5646|5646.1|5640.1|5652|5646|5646.1|5640.1|12
1624005370000|2021-06-18 08:36:10|5646|5640|5652.7|5646.7|5652.7|5646.7|5645.6|5639.6|16
1624005380000|2021-06-18 08:36:20|5653.9|5647.9|5653.5|5647.5|5653.9|5647.9|5653.5|5647.5|4
1624005390000|2021-06-18 08:36:30|5652.4|5646.4|5653.5|5647.5|5654.9|5648.9|5652.4|5646.4|15
1624005400000|2021-06-18 08:36:40|5653.6|5647.6|5654|5648|5654|5648|5653.6|5647.6|0
1624005410000|2021-06-18 08:36:50|5654.2|5648.2|5652.6|5646.6|5654.2|5648.2|5652|5646|22
1624005420000|2021-06-18 08:37:00|5653.2|5647.2|5654.3|5648.3|5655|5649|5653.2|5647.2|9
1624005430000|2021-06-18 08:37:10|5654.2|5648.2|5655.9|5649.9|5656.9|5650.9|5654.2|5648.2|132
1624005440000|2021-06-18 08:37:20|5654.6|5648.6|5655.8|5649.8|5655.8|5649.8|5654.6|5648.6|1
1624005450000|2021-06-18 08:37:30|5655|5649|5655.9|5649.9|5655.9|5649.9|5655|5649|3
1624005460000|2021-06-18 08:37:40|5655.1|5649.1|5657.3|5651.3|5657.3|5651.3|5655|5649|24
1624005470000|2021-06-18 08:37:50|5657.5|5651.5|5657.8|5651.8|5658.2|5652.2|5657.3|5651.3|4
1624005480000|2021-06-18 08:38:00|5657.9|5651.9|5658|5652|5659|5653|5657|5651|17
1624005490000|2021-06-18 08:38:10|5658.9|5652.9|5659.5|5653.5|5660.5|5654.5|5658.9|5652.9|4
1624005500000|2021-06-18 08:38:20|5660|5654|5664.2|5658.2|5665.3|5659.3|5660|5654|11
1624005510000|2021-06-18 08:38:30|5664.1|5658.1|5663.9|5657.9|5665.5|5659.5|5663.9|5657.9|7
1624005520000|2021-06-18 08:38:40|5664.4|5658.4|5666.8|5660.8|5666.8|5660.8|5663.4|5657.4|10
1624005530000|2021-06-18 08:38:50|5666.6|5660.6|5666|5660|5666.7|5660.7|5666|5660|12
1624005540000|2021-06-18 08:39:00|5666.1|5660.1|5665.4|5659.4|5666.1|5660.1|5665.4|5659.4|7
1624005550000|2021-06-18 08:39:10|5665.6|5659.6|5666.1|5660.1|5666.2|5660.2|5665.5|5659.5|6
1624005560000|2021-06-18 08:39:20|5666.2|5660.2|5679.8|5669.8|5679.8|5672.5|5666.2|5660.2|17
1624005570000|2021-06-18 08:39:30|5682.4|5667.4|5683.9|5673.9|5684.2|5677.4|5678.8|5667.4|7
1624005580000|2021-06-18 08:39:40|5682.4|5676.4|5686.9|5676.9|5686.9|5678.5|5681.6|5674.7|5
1624005590000|2021-06-18 08:39:50|5687.3|5677.3|5687.7|5677.7|5687.7|5679.6|5685.6|5676.9|0
1624005600000|2021-06-18 08:40:00|5685.8|5679.8|5699.2|5693.2|5703.4|5693.5|5685.8|5679|13
1624005610000|2021-06-18 08:40:10|5699.5|5693.5|5700.3|5690.3|5708.4|5698.4|5697.8|5690.3|19
1624005620000|2021-06-18 08:40:20|5698.6|5692.6|5707.5|5701.5|5707.5|5701.5|5698.6|5690.7|16
1624005630000|2021-06-18 08:40:30|5707.4|5701.4|5712.7|5706.7|5712.7|5706.7|5707.2|5701.2|23
1624005640000|2021-06-18 08:40:40|5720.6|5714.6|5718.2|5712.2|5721|5715|5718.2|5712.2|87
1624005650000|2021-06-18 08:40:50|5717.7|5711.7|5726.9|5720.9|5726.9|5720.9|5717.7|5711.7|6
1624005660000|2021-06-18 08:41:00|5727.4|5721.4|5727.9|5721.9|5730.8|5724.8|5722.1|5716.1|17
1624005670000|2021-06-18 08:41:10|5726.4|5720.4|5728.4|5722.4|5729.3|5723.3|5726.4|5720.4|24
1624005680000|2021-06-18 08:41:20|5729.3|5723.3|5731.4|5725.4|5731.4|5725.4|5728.4|5722.4|13
1624005690000|2021-06-18 08:41:30|5732.2|5726.2|5722.1|5716.1|5732.2|5726.2|5722.1|5716.1|25
1624005700000|2021-06-18 08:41:40|5721.6|5715.6|5723.2|5717.2|5723.2|5717.2|5714.2|5708.2|17
1624005710000|2021-06-18 08:41:50|5723.3|5717.3|5725.9|5719.9|5726|5720|5723.3|5717.3|6
1624005720000|2021-06-18 08:42:00|5725.5|5719.5|5717|5711|5725.5|5719.5|5714.7|5708.7|12
1624005730000|2021-06-18 08:42:10|5717.3|5711.3|5719.8|5713.8|5721|5715|5717|5711|2
1624005740000|2021-06-18 08:42:20|5719.4|5713.4|5715|5709|5719.4|5713.4|5714.8|5708.8|79
1624005750000|2021-06-18 08:42:30|5714.9|5708.9|5719.3|5709.3|5719.3|5712.8|5714.9|5708.9|5
1624005760000|2021-06-18 08:42:40|5718.9|5708.9|5719.3|5709.3|5719.3|5709.3|5718.9|5708.9|0
1624005770000|2021-06-18 08:42:50|5717.2|5711.2|5718.3|5708.3|5718.3|5711.2|5716.4|5708.3|2
1624005780000|2021-06-18 08:43:00|5715.8|5709.8|5713.2|5707.2|5717.7|5709.8|5713.2|5707.2|15
1624005790000|2021-06-18 08:43:10|5713.1|5707.1|5704.1|5698.1|5713.1|5707.1|5704.1|5698.1|13
1624005800000|2021-06-18 08:43:20|5704.4|5698.4|5700.7|5694.7|5704.4|5698.4|5700.7|5694.7|5
1624005810000|2021-06-18 08:43:30|5694.4|5688.4|5689.1|5683.1|5699.3|5693.3|5689.1|5683.1|15
1624005820000|2021-06-18 08:43:40|5685.5|5679.5|5683.9|5677.9|5686.9|5680.9|5680.1|5674.1|22
1624005830000|2021-06-18 08:43:50|5683.5|5677.5|5683.4|5677.4|5683.5|5677.5|5682.3|5676.3|6
1624005840000|2021-06-18 08:44:00|5682.5|5676.5|5681.6|5675.6|5682.5|5676.5|5680.8|5674.8|15
1624005850000|2021-06-18 08:44:10|5679.8|5673.8|5677|5671|5679.9|5673.9|5677|5671|6
1624005860000|2021-06-18 08:44:20|5676.5|5670.5|5673.8|5667.8|5676.9|5670.9|5672.7|5666.7|9
1624005870000|2021-06-18 08:44:30|5673.7|5667.7|5672.7|5666.7|5673.7|5667.7|5672.6|5666.6|5
1624005880000|2021-06-18 08:44:40|5671.3|5665.3|5668|5662|5671.3|5665.3|5666.4|5660.4|12
1624005890000|2021-06-18 08:44:50|5665|5659|5662.6|5656.6|5669.6|5663.6|5662.6|5656.6|19
1624005900000|2021-06-18 08:45:00|5662.1|5656.1|5659.2|5653.2|5662.7|5656.7|5659.1|5653.1|4
1624005910000|2021-06-18 08:45:10|5659.3|5653.3|5660.7|5654.7|5660.8|5654.8|5659.3|5653.3|24
1624005920000|2021-06-18 08:45:20|5659.7|5653.7|5660.4|5654.4|5661.1|5655.1|5659.7|5653.7|18
1624005930000|2021-06-18 08:45:30|5660.3|5654.3|5660.3|5654.3|5660.4|5654.4|5658.7|5652.7|4
1624005940000|2021-06-18 08:45:40|5660.1|5654.1|5658.8|5652.8|5660.1|5654.1|5658.7|5652.7|0
1624005950000|2021-06-18 08:45:50|5659.3|5653.3|5658.3|5652.3|5660.1|5654.1|5658.3|5652.3|2
1624005960000|2021-06-18 08:46:00|5658.1|5652.1|5657.5|5651.5|5658.3|5652.3|5657.5|5651.5|1
1624005970000|2021-06-18 08:46:10|5657.3|5651.3|5657|5651|5657.5|5651.5|5657|5651|2
1624005980000|2021-06-18 08:46:20|5656.2|5650.2|5657|5651|5657|5651|5656.2|5650.2|0
1624005990000|2021-06-18 08:46:30|5656.5|5650.5|5657.7|5651.7|5658.6|5652.6|5656.5|5650.5|5
1624006000000|2021-06-18 08:46:40|5657.6|5651.6|5654.8|5648.8|5657.6|5651.6|5654.8|5648.8|2
1624006010000|2021-06-18 08:46:50|5655.2|5649.2|5656.8|5650.8|5657.2|5651.2|5655.2|5649.2|5
1624006020000|2021-06-18 08:47:00|5656.7|5650.7|5654.1|5648.1|5656.7|5650.7|5653|5647|64
1624006030000|2021-06-18 08:47:10|5653.2|5647.2|5652.8|5646.8|5653.8|5647.8|5652.8|5646.8|3
1624006040000|2021-06-18 08:47:20|5651.6|5645.6|5656.2|5650.2|5656.2|5650.2|5651.6|5645.6|4
1624006050000|2021-06-18 08:47:30|5656.3|5650.3|5658.8|5652.8|5658.8|5652.8|5656.1|5650.1|4
1624006060000|2021-06-18 08:47:40|5657.5|5651.5|5658.3|5652.3|5658.8|5652.8|5657.5|5651.5|3
1624006070000|2021-06-18 08:47:50|5658.5|5652.5|5659.4|5653.4|5660.4|5653.4|5658.5|5650.4|4
1624006080000|2021-06-18 08:48:00|5658.9|5652.9|5659.3|5653.3|5660.1|5654.1|5656.4|5650.4|5
1624006090000|2021-06-18 08:48:10|5659.4|5653.4|5659.5|5653.5|5660.1|5654.1|5659.4|5653.4|5
1624006100000|2021-06-18 08:48:20|5659.9|5653.9|5659.9|5653.9|5660.1|5654.1|5659.9|5653.9|0
1624006110000|2021-06-18 08:48:30|5660.6|5654.6|5660.1|5654.1|5660.6|5654.6|5660|5654|1
1624006120000|2021-06-18 08:48:40|5658.9|5652.9|5658.9|5652.9|5658.9|5652.9|5658.9|5652.9|3
1624006130000|2021-06-18 08:48:50|5659|5653|5658.9|5652.9|5659.7|5653.7|5658.9|5652.9|0
1624006140000|2021-06-18 08:49:00|5658.8|5652.8|5659.9|5653.9|5659.9|5653.9|5658.8|5652.8|2
1624006150000|2021-06-18 08:49:10|5659.8|5653.8|5659.8|5653.8|5659.8|5653.8|5659.8|5653.8|0
1624006170000|2021-06-18 08:49:30|5659.4|5653.4|5660|5654|5660.6|5654.6|5659.4|5653.4|16
1624006180000|2021-06-18 08:49:40|5660.1|5654.1|5659.3|5653.3|5660.1|5654.1|5659.3|5653.3|2
1624006190000|2021-06-18 08:49:50|5658.8|5652.8|5646.5|5640.5|5658.8|5652.8|5646.5|5640.5|32
1624006200000|2021-06-18 08:50:00|5648|5642|5645.8|5639.8|5648|5642|5645.8|5639.8|4
1624006210000|2021-06-18 08:50:10|5645.3|5639.3|5642.2|5636.2|5645.7|5639.7|5642.1|5636.1|7
1624006220000|2021-06-18 08:50:20|5642.1|5636.1|5639.2|5633.2|5642.1|5636.1|5638.2|5632.2|5
1624006230000|2021-06-18 08:50:30|5638.9|5632.9|5644.4|5638.4|5644.4|5638.4|5637|5631|18
1624006240000|2021-06-18 08:50:40|5644|5638|5641.9|5635.9|5644|5638|5641.4|5635.4|8
1624006250000|2021-06-18 08:50:50|5641.4|5635.4|5641.1|5635.1|5641.4|5635.4|5641.1|5635.1|1
1624006260000|2021-06-18 08:51:00|5640.7|5634.7|5633.4|5627.4|5640.7|5634.7|5631.4|5625.4|4
1624006270000|2021-06-18 08:51:10|5633.8|5627.8|5634.1|5628.1|5635.8|5629.8|5633.5|5627.5|7
1624006280000|2021-06-18 08:51:20|5634|5628|5635.9|5629.9|5636.4|5630.4|5634|5628|5
1624006290000|2021-06-18 08:51:30|5636.7|5630.7|5633.1|5627.1|5636.9|5630.9|5633.1|5627.1|5
1624006300000|2021-06-18 08:51:40|5631.9|5625.9|5633.9|5627.9|5633.9|5627.9|5631.9|5625.9|3
1624006310000|2021-06-18 08:51:50|5634.4|5628.4|5635.1|5629.1|5635.1|5629.1|5634.4|5628.4|1
1624006320000|2021-06-18 08:52:00|5635|5629|5637.7|5631.7|5637.7|5631.7|5635|5629|0
1624006330000|2021-06-18 08:52:10|5637.8|5631.8|5634.3|5628.3|5642.2|5636.2|5634.3|5628.3|11
1624006340000|2021-06-18 08:52:20|5634.7|5628.7|5636.7|5630.7|5636.8|5630.8|5634.7|5628.7|4
1624006350000|2021-06-18 08:52:30|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|5636.8|5630.8|0
1624006360000|2021-06-18 08:52:40|5636.9|5630.9|5635.4|5629.4|5637.3|5631.3|5635.4|5629.4|1
1624006370000|2021-06-18 08:52:50|5636.1|5630.1|5634.9|5628.9|5636.1|5630.1|5634.9|5628.9|0
1624006380000|2021-06-18 08:53:00|5634.4|5628.4|5630.7|5624.7|5634.4|5628.4|5630.7|5624.7|9
1624006390000|2021-06-18 08:53:10|5630.2|5624.2|5626.6|5620.6|5630.2|5624.2|5626.5|5620.5|7
1624006400000|2021-06-18 08:53:20|5629|5623|5631.7|5625.7|5631.7|5625.7|5629|5623|18
1624006410000|2021-06-18 08:53:30|5633|5627|5632.1|5626.1|5634.1|5628.1|5632.1|5626.1|14
1624006420000|2021-06-18 08:53:40|5631.9|5625.9|5632.2|5626.2|5632.2|5626.2|5631.9|5625.9|2
1624006430000|2021-06-18 08:53:50|5631.7|5625.7|5629.1|5623.1|5631.7|5625.7|5629|5623|5
1624006440000|2021-06-18 08:54:00|5629|5623|5623|5617|5629|5623|5622.9|5616.9|5
1624006450000|2021-06-18 08:54:10|5625.6|5619.6|5626.6|5620.6|5627.1|5621.1|5625.6|5619.6|13
1624006460000|2021-06-18 08:54:20|5626.2|5620.2|5626.1|5620.1|5626.7|5620.7|5626.1|5620.1|2
1624006470000|2021-06-18 08:54:30|5625.6|5619.6|5632.6|5626.6|5632.6|5626.6|5625.6|5619.6|3
1624006480000|2021-06-18 08:54:40|5633.5|5627.5|5632.1|5626.1|5636.1|5630.1|5632.1|5626.1|6
1624006490000|2021-06-18 08:54:50|5632.5|5626.5|5629.1|5623.1|5632.5|5626.5|5629.1|5623.1|8
1624006500000|2021-06-18 08:55:00|5629|5623|5629|5623|5629|5623|5629|5623|1
1624006520000|2021-06-18 08:55:20|5629.1|5623.1|5630.4|5624.4|5630.4|5624.4|5629.1|5623.1|0
1624006530000|2021-06-18 08:55:30|5631|5625|5632.1|5626.1|5632.1|5626.1|5631|5625|2
1624006540000|2021-06-18 08:55:40|5633.2|5627.2|5635.1|5629.1|5635.1|5629.1|5633.1|5627.1|1
1624006550000|2021-06-18 08:55:50|5643|5637|5643.6|5637.6|5644.7|5638.7|5641.8|5635.8|14
1624006560000|2021-06-18 08:56:00|5644.1|5638.1|5640.7|5634.7|5644.4|5638.4|5640.7|5634.7|12
1624006570000|2021-06-18 08:56:10|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|2
1624006580000|2021-06-18 08:56:20|5638.2|5632.2|5636.7|5630.7|5638.2|5632.2|5636.7|5630.7|2
1624006590000|2021-06-18 08:56:30|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|3
1624006600000|2021-06-18 08:56:40|5637.6|5631.6|5637.2|5631.2|5637.6|5631.6|5637.2|5631.2|0
1624006610000|2021-06-18 08:56:50|5637.1|5631.1|5634.7|5628.7|5637.1|5631.1|5634.7|5628.7|6
1624006620000|2021-06-18 08:57:00|5634.2|5628.2|5635.5|5629.5|5635.5|5629.5|5633.7|5627.7|5
1624006630000|2021-06-18 08:57:10|5635.4|5629.4|5635.5|5629.5|5635.5|5629.5|5634.6|5628.6|0
1624006640000|2021-06-18 08:57:20|5635.1|5629.1|5635|5629|5635.5|5629.5|5635|5629|0
1624006650000|2021-06-18 08:57:30|5636.3|5630.3|5636.5|5630.5|5636.5|5630.5|5635.9|5629.9|1
1624006670000|2021-06-18 08:57:50|5637|5631|5637.6|5631.6|5637.6|5631.6|5637|5631|0
1624006690000|2021-06-18 08:58:10|5637.7|5631.7|5638.2|5632.2|5638.2|5632.2|5637.7|5631.7|0
1624006700000|2021-06-18 08:58:20|5638.7|5632.7|5640|5634|5640|5634|5638.7|5632.7|0
1624006710000|2021-06-18 08:58:30|5640.1|5634.1|5642|5636|5642|5636|5640.1|5634.1|0
1624006730000|2021-06-18 08:58:50|5642.5|5636.5|5640.5|5634.5|5642.5|5636.5|5640.5|5634.5|2
1624006740000|2021-06-18 08:59:00|5640|5634|5637|5631|5640|5634|5637|5631|2
1624006760000|2021-06-18 08:59:20|5637.7|5631.7|5639.5|5633.5|5639.5|5633.5|5637.7|5631.7|9
1624006770000|2021-06-18 08:59:30|5639.6|5633.6|5641.6|5635.6|5641.6|5635.6|5639.6|5633.6|5
1624006780000|2021-06-18 08:59:40|5642.2|5636.2|5642.7|5636.7|5642.7|5636.7|5642.2|5636.2|2
1624006790000|2021-06-18 08:59:50|5642.4|5636.4|5642.2|5636.2|5642.4|5636.4|5642|5636|4
1624006800000|2021-06-18 09:00:00|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|3
1624006810000|2021-06-18 09:00:10|5642.1|5636.1|5641.5|5635.5|5642.2|5636.2|5641.5|5635.5|2
1624006820000|2021-06-18 09:00:20|5641|5635|5641.5|5635.5|5641.5|5635.5|5641|5635|5
1624006850000|2021-06-18 09:00:50|5642.3|5636.3|5644.9|5638.9|5644.9|5638.9|5642.3|5636.3|11
1624006860000|2021-06-18 09:01:00|5645.2|5639.2|5648.6|5642.6|5648.6|5642.6|5645.2|5639.2|4
1624006870000|2021-06-18 09:01:10|5648.2|5642.2|5651.5|5645.5|5652.3|5646.3|5648|5642|6
1624006880000|2021-06-18 09:01:20|5653|5647|5653|5647|5653.4|5647.4|5653|5647|2
1624006890000|2021-06-18 09:01:30|5654.2|5648.2|5653.6|5647.6|5654.2|5648.2|5652|5646|8
1624006900000|2021-06-18 09:01:40|5653.9|5647.9|5656.6|5650.6|5657.2|5651.2|5653.9|5647.9|7
1624006910000|2021-06-18 09:01:50|5657.1|5651.1|5658.2|5652.2|5658.2|5652.2|5657.1|5651.1|1
1624006920000|2021-06-18 09:02:00|5658.3|5652.3|5659.2|5653.2|5659.2|5653.2|5657.6|5651.6|7
1624006930000|2021-06-18 09:02:10|5659.1|5653.1|5659.1|5653.1|5659.5|5653.5|5658.3|5652.3|10
1624006940000|2021-06-18 09:02:20|5659.2|5653.2|5659.2|5653.2|5659.6|5653.6|5659.2|5653.2|6
1624006950000|2021-06-18 09:02:30|5659.3|5653.3|5659.1|5653.1|5659.3|5653.3|5659.1|5653.1|0
1624006960000|2021-06-18 09:02:40|5657.9|5651.9|5656.5|5650.5|5657.9|5651.9|5656.5|5650.5|4
1624006970000|2021-06-18 09:02:50|5655.3|5649.3|5655.3|5649.3|5655.3|5649.3|5655.3|5649.3|0
1624006980000|2021-06-18 09:03:00|5655.2|5649.2|5650.2|5644.2|5655.2|5649.2|5650.2|5644.2|11
1624006990000|2021-06-18 09:03:10|5650.1|5644.1|5649.8|5643.8|5650.1|5644.1|5649.7|5643.7|0
1624007010000|2021-06-18 09:03:30|5650.2|5644.2|5652|5646|5652.6|5646.6|5650.2|5644.2|6
1624007020000|2021-06-18 09:03:40|5652.1|5646.1|5652.6|5646.6|5653.6|5647.6|5652.1|5646.1|5
1624007030000|2021-06-18 09:03:50|5656|5646|5654.3|5648.3|5656|5648.5|5654.3|5646|3
1624007040000|2021-06-18 09:04:00|5654.7|5648.7|5653.1|5647.1|5654.7|5648.7|5653.1|5647.1|5
1624007050000|2021-06-18 09:04:10|5652.9|5646.9|5652.5|5646.5|5652.9|5646.9|5652.5|5646.5|2
1624007070000|2021-06-18 09:04:30|5652.1|5646.1|5648.4|5642.4|5652.2|5646.2|5648.4|5642.4|0
1624007080000|2021-06-18 09:04:40|5648.5|5642.5|5648.6|5642.6|5648.6|5642.6|5648.5|5642.5|3
1624007090000|2021-06-18 09:04:50|5650.4|5644.4|5650|5644|5650.4|5644.4|5649.9|5643.9|3
1624007100000|2021-06-18 09:05:00|5649.4|5643.4|5654.4|5648.4|5654.4|5648.4|5649.4|5643.4|21
1624007110000|2021-06-18 09:05:10|5654.9|5648.9|5652.6|5646.6|5654.9|5648.9|5652.6|5646.6|1
1624007120000|2021-06-18 09:05:20|5653|5647|5655|5649|5655|5649|5653|5647|10
1624007130000|2021-06-18 09:05:30|5655.5|5649.5|5658|5652|5658|5652|5655.5|5649.5|2
1624007140000|2021-06-18 09:05:40|5658.5|5652.5|5663.7|5657.7|5663.7|5657.7|5658.5|5652.5|2
1624007150000|2021-06-18 09:05:50|5664.9|5658.9|5667.8|5657.8|5667.8|5659.3|5664.9|5657|2
1624007160000|2021-06-18 09:06:00|5665.3|5659.3|5664.9|5658.9|5665.3|5659.3|5664.9|5658.9|0
1624007170000|2021-06-18 09:06:10|5663.7|5657.7|5663.7|5657.7|5663.7|5657.7|5663.7|5657.7|0
1624007180000|2021-06-18 09:06:20|5662.5|5656.5|5662.4|5656.4|5662.5|5656.5|5662.4|5656.4|0
1624007190000|2021-06-18 09:06:30|5662|5656|5660.9|5654.9|5662.3|5656.3|5660.9|5654.9|3
1624007200000|2021-06-18 09:06:40|5662.8|5656.8|5661.8|5655.8|5662.8|5656.8|5661.4|5655.4|15
1624007220000|2021-06-18 09:07:00|5662.2|5656.2|5662.2|5656.2|5663.1|5657.1|5662.2|5656.2|2
1624007230000|2021-06-18 09:07:10|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|5663.1|5657.1|1
1624007240000|2021-06-18 09:07:20|5664.2|5658.2|5663.9|5657.9|5664.9|5658.9|5663.9|5657.9|1
1624007250000|2021-06-18 09:07:30|5663.7|5657.7|5663.9|5657.9|5663.9|5657.9|5663.7|5657.7|0
1624007260000|2021-06-18 09:07:40|5663.5|5657.5|5663.5|5657.5|5663.9|5657.9|5663.5|5657.5|0
1624007270000|2021-06-18 09:07:50|5663.9|5657.9|5663.6|5657.6|5663.9|5657.9|5663.6|5657.6|2
1624007280000|2021-06-18 09:08:00|5662.7|5656.7|5663.5|5657.5|5663.5|5657.5|5662.7|5656.7|0
1624007290000|2021-06-18 09:08:10|5662.7|5656.7|5662.8|5656.8|5662.8|5656.8|5662.7|5656.7|0
1624007300000|2021-06-18 09:08:20|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|5663.2|5657.2|0
1624007310000|2021-06-18 09:08:30|5663.3|5657.3|5663.6|5657.6|5664.3|5658.3|5663.3|5657.3|0
1624007320000|2021-06-18 09:08:40|5664.4|5658.4|5665.3|5659.3|5665.3|5659.3|5664.4|5658.4|0
1624007330000|2021-06-18 09:08:50|5665.2|5659.2|5668.6|5662.6|5669.5|5663.5|5665|5659|8
1624007360000|2021-06-18 09:09:20|5668.3|5662.3|5668.5|5662.5|5668.6|5662.6|5668.3|5662.3|3
1624007370000|2021-06-18 09:09:30|5668.9|5662.9|5670|5664|5670|5664|5668.5|5662.5|1
1624007380000|2021-06-18 09:09:40|5670.1|5664.1|5670.4|5664.4|5670.4|5664.4|5670.1|5664.1|0
1624007390000|2021-06-18 09:09:50|5673.2|5667.2|5672.2|5666.2|5673.2|5667.2|5672|5666|3
1624007400000|2021-06-18 09:10:00|5672.6|5666.6|5672.5|5666.5|5672.6|5666.6|5672.5|5666.5|0
1624007410000|2021-06-18 09:10:10|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|0
1624007420000|2021-06-18 09:10:20|5672.9|5666.9|5673.6|5667.6|5673.6|5667.6|5672.9|5666.9|1
1624007430000|2021-06-18 09:10:30|5673.9|5667.9|5675.9|5669.9|5675.9|5669.9|5673.9|5667.9|2
1624007440000|2021-06-18 09:10:40|5676.3|5670.3|5676.3|5670.3|5677.8|5671.8|5676.1|5670.1|9
1624007450000|2021-06-18 09:10:50|5676.4|5670.4|5677.1|5671.1|5679.3|5673.3|5676.4|5670.4|0
1624007460000|2021-06-18 09:11:00|5677.2|5671.2|5685.1|5679.1|5685.1|5679.1|5677.2|5671.2|2
1624007470000|2021-06-18 09:11:10|5686|5680|5683.7|5677.7|5686.1|5680.1|5683.7|5677.7|3
1624007480000|2021-06-18 09:11:20|5684.1|5678.1|5683.7|5677.7|5684.1|5678.1|5683.5|5677.5|3
1624007490000|2021-06-18 09:11:30|5683.3|5677.3|5683.3|5677.3|5684|5678|5683.2|5677.2|2
1624007510000|2021-06-18 09:11:50|5682.7|5676.7|5682.1|5676.1|5682.7|5676.7|5682.1|5676.1|11
1624007520000|2021-06-18 09:12:00|5682.4|5676.4|5679|5673|5682.4|5676.4|5679|5673|1
1624007530000|2021-06-18 09:12:10|5679.1|5673.1|5677.9|5671.9|5681.6|5675.6|5677.9|5671.9|4
1624007540000|2021-06-18 09:12:20|||||||||1
1624007550000|2021-06-18 09:12:30|5678.2|5672.2|5679.1|5673.1|5679.1|5673.1|5678.2|5672.2|0
1624007570000|2021-06-18 09:12:50|5679.2|5673.2|5679.1|5673.1|5679.2|5673.2|5679.1|5673.1|0
1624007580000|2021-06-18 09:13:00|5679|5673|5680.3|5674.3|5681.8|5675.8|5678.1|5672.1|0
1624007590000|2021-06-18 09:13:10|5681.1|5675.1|5682.1|5676.1|5682.1|5676.1|5680.9|5674.9|2
1624007600000|2021-06-18 09:13:20|5682|5676|5685.1|5679.1|5685.1|5679.1|5682|5676|10
1624007610000|2021-06-18 09:13:30|5685.7|5679.7|5684.8|5678.8|5685.7|5679.7|5684.7|5678.7|3
1624007620000|2021-06-18 09:13:40|5684.7|5678.7|5684.8|5678.8|5684.8|5678.8|5684.7|5678.7|1
1624007630000|2021-06-18 09:13:50|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|5684.7|5678.7|0
1624007640000|2021-06-18 09:14:00|5684.6|5678.6|5684.7|5678.7|5684.7|5678.7|5684.6|5678.6|0
1624007650000|2021-06-18 09:14:10|5684.8|5678.8|5685.3|5679.3|5685.3|5679.3|5684.8|5678.8|2
1624007660000|2021-06-18 09:14:20|5685.8|5679.8|5685.8|5679.8|5685.8|5679.8|5685.8|5679.8|0
1624007670000|2021-06-18 09:14:30|5685.9|5679.9|5688.2|5682.2|5688.2|5682.2|5685.9|5679.9|4
1624007680000|2021-06-18 09:14:40|5690.6|5684.6|5690.3|5684.3|5690.6|5684.6|5690.3|5684.3|2
1624007700000|2021-06-18 09:15:00|5689.9|5683.9|5689.9|5683.9|5689.9|5683.9|5689.9|5683.9|0
1624007710000|2021-06-18 09:15:10|5687.8|5681.8|5690.7|5684.7|5690.7|5684.7|5687.8|5681.8|0
1624007720000|2021-06-18 09:15:20|5690.8|5684.8|5693.4|5687.4|5693.4|5687.4|5690.8|5684.8|2
1624007730000|2021-06-18 09:15:30|5693.8|5687.8|5693.3|5687.3|5694.6|5688.6|5693.3|5687.3|3
1624007740000|2021-06-18 09:15:40|5694.2|5688.2|5691.1|5685.1|5694.2|5688.2|5691.1|5685.1|2
1624007750000|2021-06-18 09:15:50|5691.2|5685.2|5687.9|5681.9|5691.2|5685.2|5687.9|5681.9|2
1624007760000|2021-06-18 09:16:00|5686.9|5680.9|5689.9|5683.9|5690|5684|5686.9|5680.9|6
1624007770000|2021-06-18 09:16:10|5689.8|5683.8|5689.8|5683.8|5689.9|5683.9|5689.5|5683.5|1
1624007780000|2021-06-18 09:16:20|5689.9|5683.9|5689.8|5683.8|5689.9|5683.9|5689.8|5683.8|0
1624007790000|2021-06-18 09:16:30|5689.9|5683.9|5689.9|5683.9|5689.9|5683.9|5689.9|5683.9|0
1624007800000|2021-06-18 09:16:40|5689.8|5683.8|5689.8|5683.8|5689.8|5683.8|5689.3|5683.3|1
1624007810000|2021-06-18 09:16:50|5689.9|5683.9|5690.2|5684.2|5690.2|5684.2|5689.9|5683.9|12
1624007820000|2021-06-18 09:17:00|5690.5|5684.5|5686.6|5680.6|5690.5|5684.5|5686.6|5680.6|12
1624007830000|2021-06-18 09:17:10|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|5684.3|5678.3|1
1624007840000|2021-06-18 09:17:20|5684.7|5678.7|5684.9|5678.9|5684.9|5678.9|5684|5678|2
1624007850000|2021-06-18 09:17:30|5685.8|5679.8|5683.1|5677.1|5685.8|5679.8|5683.1|5677.1|0
1624007870000|2021-06-18 09:17:50|5683|5677|5683|5677|5683|5677|5683|5677|1
1624007880000|2021-06-18 09:18:00|5682.9|5676.9|5682.9|5676.9|5682.9|5676.9|5682.9|5676.9|0
1624007890000|2021-06-18 09:18:10|5682.8|5676.8|5690.7|5684.7|5690.7|5684.7|5682.8|5676.8|5
1624007900000|2021-06-18 09:18:20|5690.9|5684.9|5693|5687|5693|5687|5690.9|5684.9|1
1624007910000|2021-06-18 09:18:30|5693.3|5687.3|5693|5687|5693.4|5687.4|5693|5687|2
1624007930000|2021-06-18 09:18:50|5692.2|5686.2|5692|5686|5692.5|5686.5|5691.7|5685.7|3
1624007940000|2021-06-18 09:19:00|5691.5|5685.5|5689.1|5683.1|5692|5686|5689.1|5683.1|4
1624007950000|2021-06-18 09:19:10|5688.6|5682.6|5691.7|5685.7|5691.7|5685.7|5685.7|5679.7|23
1624007970000|2021-06-18 09:19:30|||||||||1
1624007980000|2021-06-18 09:19:40|5692.3|5686.3|5690.2|5684.2|5692.3|5686.3|5690.2|5684.2|6
1624007990000|2021-06-18 09:19:50|5691.3|5685.3|5700.7|5694.7|5703.2|5695.2|5691.3|5685.3|11
1624008000000|2021-06-18 09:20:00|5700.3|5694.3|5694|5688|5703.3|5697.3|5694|5688|7
1624008010000|2021-06-18 09:20:10|5693.9|5687.9|5693.4|5687.4|5693.9|5687.9|5693.4|5687.4|2
1624008020000|2021-06-18 09:20:20|5694.2|5688.2|5693.9|5687.9|5694.2|5688.2|5693.9|5687.9|3
1624008030000|2021-06-18 09:20:30|5694|5688|5693.4|5687.4|5694|5688|5693.4|5687.4|2
1624008040000|2021-06-18 09:20:40|5692.5|5686.5|5692.2|5686.2|5692.5|5686.5|5692.2|5686.2|2
1624008050000|2021-06-18 09:20:50|5692.3|5686.3|5691.2|5685.2|5692.3|5686.3|5691.2|5685.2|75
1624008060000|2021-06-18 09:21:00|5690.4|5684.4|5689|5683|5690.4|5684.4|5688.9|5682.9|1
1624008070000|2021-06-18 09:21:10|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|5689.2|5683.2|0
1624008080000|2021-06-18 09:21:20|5689.3|5683.3|5689.4|5683.4|5689.4|5683.4|5689.3|5683.3|2
1624008090000|2021-06-18 09:21:30|5691.6|5681.6|5692.1|5682.1|5693.6|5683.6|5691.2|5681.2|1
1624008100000|2021-06-18 09:21:40|5690.2|5684.2|5690|5684|5692.2|5684.2|5690|5682.1|0
1624008120000|2021-06-18 09:22:00|5690.1|5684.1|5690|5684|5690.1|5684.1|5690|5684|0
1624008130000|2021-06-18 09:22:10|5690.1|5684.1|5690|5684|5690.1|5684.1|5690|5684|0
1624008140000|2021-06-18 09:22:20|5690.1|5684.1|5690.1|5684.1|5690.1|5684.1|5690.1|5684.1|0
1624008180000|2021-06-18 09:23:00|5691.7|5685.7|5692|5686|5692|5686|5691.5|5685.5|1
1624008190000|2021-06-18 09:23:10|5691.5|5685.5|5691.3|5685.3|5691.5|5685.5|5691.3|5685.3|5
1624008200000|2021-06-18 09:23:20|5691.4|5685.4|5691.7|5685.7|5691.7|5685.7|5691.4|5685.4|4
1624008210000|2021-06-18 09:23:30|5695.3|5689.3|5697|5691|5697.5|5691.5|5695.3|5689.3|4
1624008220000|2021-06-18 09:23:40|5695.7|5689.7|5695.8|5689.8|5695.8|5689.8|5695.7|5689.7|3
1624008230000|2021-06-18 09:23:50|5695.9|5689.9|5697|5691|5697|5691|5695.9|5689.9|0
1624008240000|2021-06-18 09:24:00|5696.5|5690.5|5697|5691|5697|5691|5696.4|5690.4|3
1624008250000|2021-06-18 09:24:10|5697.1|5691.1|5699.1|5693.1|5699.6|5693.6|5697.1|5691.1|3
1624008260000|2021-06-18 09:24:20|5699.2|5693.2|5700.4|5694.4|5700.4|5694.4|5699.2|5693.2|1
1624008270000|2021-06-18 09:24:30|5700.6|5694.6|5700.5|5694.5|5700.6|5694.6|5700.5|5694.5|2
1624008280000|2021-06-18 09:24:40|5700.6|5694.6|5701.6|5695.6|5702.5|5696.5|5700.6|5694.6|3
1624008290000|2021-06-18 09:24:50|5701.8|5695.8|5702.6|5696.6|5702.9|5696.9|5701.8|5695.8|2
1624008300000|2021-06-18 09:25:00|5702.2|5696.2|5700|5694|5702.2|5696.2|5699.9|5693.9|6
1624008310000|2021-06-18 09:25:10|5700.4|5694.4|5701.4|5695.4|5701.4|5695.4|5700.4|5694.4|0
1624008320000|2021-06-18 09:25:20|5701.7|5695.7|5702.1|5696.1|5702.1|5696.1|5701.6|5695.6|3
1624008330000|2021-06-18 09:25:30|5704.6|5698.6|5703.7|5697.7|5704.6|5698.6|5703.6|5697.6|6
1624008340000|2021-06-18 09:25:40|5703.8|5697.8|5704.2|5698.2|5704.2|5698.2|5703.8|5697.8|0
1624008350000|2021-06-18 09:25:50|5704.1|5698.1|5704.1|5698.1|5704.1|5698.1|5704.1|5698.1|0
1624008360000|2021-06-18 09:26:00|5703.6|5697.6|5703.6|5697.6|5703.6|5697.6|5703.6|5697.6|1
1624008370000|2021-06-18 09:26:10|5703.1|5697.1|5702.7|5696.7|5703.1|5697.1|5702.7|5696.7|0
1624008380000|2021-06-18 09:26:20|5703.1|5697.1|5702.5|5696.5|5703.1|5697.1|5702.5|5696.5|0
1624008390000|2021-06-18 09:26:30|5702|5696|5702|5696|5702|5696|5702|5696|1
1624008400000|2021-06-18 09:26:40|5701.8|5695.8|5701.3|5695.3|5701.8|5695.8|5701.3|5695.3|1
1624008410000|2021-06-18 09:26:50|5701.4|5695.4|5701.8|5695.8|5701.8|5695.8|5701.4|5695.4|0
1624008420000|2021-06-18 09:27:00|5701|5695|5700|5694|5701|5695|5700|5694|3
1624008430000|2021-06-18 09:27:10|5699.2|5693.2|5699.5|5693.5|5699.5|5693.5|5699.2|5693.2|1
1624008440000|2021-06-18 09:27:20|5699.4|5693.4|5699.4|5693.4|5699.5|5693.5|5699.2|5693.2|1
1624008450000|2021-06-18 09:27:30|5699.3|5693.3|5699.3|5693.3|5699.3|5693.3|5699.3|5693.3|0
1624008470000|2021-06-18 09:27:50|5700.5|5694.5|5700.5|5694.5|5700.5|5694.5|5700.5|5694.5|2
1624008480000|2021-06-18 09:28:00|5700.4|5694.4|5699.3|5693.3|5700.4|5694.4|5699.1|5693.1|1
1624008490000|2021-06-18 09:28:10|5698.8|5692.8|5698.7|5692.7|5698.8|5692.8|5698.7|5692.7|1
1624008500000|2021-06-18 09:28:20|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|5692.2|5686.2|9
1624008510000|2021-06-18 09:28:30|5691.8|5685.8|5691|5685|5692.4|5686.4|5691|5685|9
1624008520000|2021-06-18 09:28:40|5695.1|5689.1|5695.2|5689.2|5695.2|5689.2|5695.1|5689.1|0
1624008530000|2021-06-18 09:28:50|5695.3|5689.3|5695.3|5689.3|5695.3|5689.3|5695.3|5689.3|0
1624008540000|2021-06-18 09:29:00|5695.2|5689.2|5694|5688|5697.1|5691.1|5694|5688|2
1624008550000|2021-06-18 09:29:10|5692.4|5686.4|5692.6|5686.6|5692.6|5686.6|5692.2|5686.2|2
1624008560000|2021-06-18 09:29:20|5692.8|5686.8|5693.3|5687.3|5693.3|5687.3|5692.8|5686.8|1
1624008570000|2021-06-18 09:29:30|5693.2|5687.2|5693.2|5687.2|5693.2|5687.2|5693.2|5687.2|1
1624008580000|2021-06-18 09:29:40|5693.1|5687.1|5694.6|5688.6|5694.6|5688.6|5693.1|5687.1|4
1624008590000|2021-06-18 09:29:50|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|5696.2|5690.2|0
1624008600000|2021-06-18 09:30:00|5697.7|5687.7|5696.2|5690.2|5697.7|5690.2|5696.2|5687.7|1
1624008610000|2021-06-18 09:30:10|5697.7|5687.7|5694.1|5688.1|5697.7|5690.2|5694.1|5687.7|2
1624008620000|2021-06-18 09:30:20|5693.7|5687.7|5693.3|5687.3|5693.7|5687.7|5693.2|5687.2|1
1624008630000|2021-06-18 09:30:30|5693.7|5687.7|5693.7|5687.7|5694.2|5688.2|5693.7|5687.7|0
1624008640000|2021-06-18 09:30:40|5693.6|5687.6|5693.1|5687.1|5693.6|5687.6|5692.6|5686.6|0
1624008650000|2021-06-18 09:30:50|5692.6|5686.6|5693.6|5687.6|5693.6|5687.6|5692.6|5686.6|3
1624008660000|2021-06-18 09:31:00|5693.1|5687.1|5690.9|5684.9|5693.1|5687.1|5690.9|5684.9|4
1624008670000|2021-06-18 09:31:10|5691.4|5685.4|5691.7|5685.7|5691.7|5685.7|5691.4|5685.4|3
1624008680000|2021-06-18 09:31:20|5692.1|5686.1|5691.7|5685.7|5692.1|5686.1|5691.7|5685.7|0
1624008690000|2021-06-18 09:31:30|5691.6|5685.6|5691.5|5685.5|5691.6|5685.6|5691.5|5685.5|0
1624008700000|2021-06-18 09:31:40|5691.6|5685.6|5692.1|5686.1|5692.1|5686.1|5691.6|5685.6|0
1624008710000|2021-06-18 09:31:50|5691.7|5685.7|5691.6|5685.6|5691.7|5685.7|5691.6|5685.6|1
1624008720000|2021-06-18 09:32:00|5691.5|5685.5|5691.5|5685.5|5691.5|5685.5|5691.5|5685.5|0
1624008730000|2021-06-18 09:32:10|||||||||1
1624008740000|2021-06-18 09:32:20|5691.7|5685.7|5692.9|5686.9|5694|5688|5691.7|5685.7|4
1624008750000|2021-06-18 09:32:30|5693|5687|5692.9|5686.9|5693.1|5687.1|5692.8|5686.8|1
1624008760000|2021-06-18 09:32:40|5693|5687|5692.8|5686.8|5693.4|5687.4|5692.8|5686.8|1
1624008780000|2021-06-18 09:33:00|5692.3|5686.3|5690.8|5684.8|5692.3|5686.3|5690.8|5684.8|5
1624008790000|2021-06-18 09:33:10|||||||||3
1624008800000|2021-06-18 09:33:20|||||||||2
1624008820000|2021-06-18 09:33:40|5690.4|5684.4|5690.4|5684.4|5690.4|5684.4|5690.4|5684.4|0
1624008830000|2021-06-18 09:33:50|5690|5684|5690|5684|5690|5684|5690|5684|3
1624008840000|2021-06-18 09:34:00|5689.9|5683.9|5690|5684|5690|5684|5689.9|5683.9|1
1624008850000|2021-06-18 09:34:10|5690.4|5684.4|5690.6|5684.6|5690.6|5684.6|5690.4|5684.4|2
1624008880000|2021-06-18 09:34:40|5691|5685|5691.5|5685.5|5691.5|5685.5|5691|5685|0
1624008900000|2021-06-18 09:35:00|5691|5685|5690.8|5684.8|5691|5685|5690.8|5684.8|0
1624008910000|2021-06-18 09:35:10|||||||||3
1624008940000|2021-06-18 09:35:40|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|0
1624008950000|2021-06-18 09:35:50|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|8
1624008960000|2021-06-18 09:36:00|5690.7|5684.7|5695.9|5689.9|5695.9|5689.9|5690.3|5684.3|5
1624008970000|2021-06-18 09:36:10|5695.8|5689.8|5695.9|5689.9|5695.9|5689.9|5695.5|5689.5|0
1624008980000|2021-06-18 09:36:20|5697.4|5691.4|5697.4|5691.4|5698.6|5692.6|5696.5|5690.5|14
1624008990000|2021-06-18 09:36:30|5697.3|5691.3|5697.8|5691.8|5698.6|5692.6|5697.3|5691.3|13
1624009000000|2021-06-18 09:36:40|||||||||1
1624009010000|2021-06-18 09:36:50|5697.7|5691.7|5697.7|5691.7|5698.9|5692.9|5697.7|5691.7|7
1624009020000|2021-06-18 09:37:00|5697.2|5691.2|5701.3|5691.3|5701.4|5693.4|5697.2|5690.3|16
1624009030000|2021-06-18 09:37:10|5697.7|5691.7|5699.9|5689.9|5699.9|5692|5697.7|5689.9|6
1624009050000|2021-06-18 09:37:30|5700.7|5690.7|5697.7|5691.7|5700.7|5692.7|5697.7|5690.7|1
1624009060000|2021-06-18 09:37:40|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|4
1624009080000|2021-06-18 09:38:00|5698.1|5692.1|5697.7|5691.7|5698.1|5692.1|5697.7|5691.7|0
1624009090000|2021-06-18 09:38:10|5697.6|5691.6|5697.8|5691.8|5699.7|5691.8|5697.6|5689.7|4
1624009100000|2021-06-18 09:38:20|5696.4|5690.4|5695.9|5689.9|5697.8|5691.8|5694.3|5688.3|12
1624009110000|2021-06-18 09:38:30|5695.3|5689.3|5694.3|5688.3|5695.3|5689.3|5691.8|5685.8|11
1624009120000|2021-06-18 09:38:40|5693.8|5687.8|5693|5687|5693.8|5687.8|5693|5687|0
1624009130000|2021-06-18 09:38:50|||||||||1
1624009150000|2021-06-18 09:39:10|5693.8|5687.8|5693.7|5687.7|5693.8|5687.8|5693.7|5687.7|1
1624009160000|2021-06-18 09:39:20|5693.8|5687.8|5694.2|5688.2|5694.2|5688.2|5693.8|5687.8|0
1624009180000|2021-06-18 09:39:40|5694|5688|5694.7|5688.7|5694.7|5688.7|5694|5688|3
1624009190000|2021-06-18 09:39:50|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|5694.2|5688.2|0
1624009200000|2021-06-18 09:40:00|5694.1|5688.1|5693.2|5687.2|5694.1|5688.1|5692.8|5686.8|4
1624009210000|2021-06-18 09:40:10|5691.8|5685.8|5692.7|5686.7|5692.7|5686.7|5691.8|5685.8|1
1624009220000|2021-06-18 09:40:20|5692.3|5686.3|5692.3|5686.3|5692.3|5686.3|5692.3|5686.3|0
1624009230000|2021-06-18 09:40:30|5692.8|5686.8|5692.8|5686.8|5692.8|5686.8|5692.8|5686.8|0
1624009240000|2021-06-18 09:40:40|5692.3|5686.3|5692.3|5686.3|5692.7|5686.7|5692.3|5686.3|0
1624009260000|2021-06-18 09:41:00|5693.2|5687.2|5691.4|5685.4|5693.2|5687.2|5691.4|5685.4|1
1624009270000|2021-06-18 09:41:10|5690.5|5684.5|5681.3|5675.3|5690.5|5684.5|5681.3|5675.3|5
1624009280000|2021-06-18 09:41:20|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|5680.8|5674.8|0
1624009290000|2021-06-18 09:41:30|5680.5|5674.5|5677.1|5671.1|5680.5|5674.5|5675.8|5669.8|15
1624009300000|2021-06-18 09:41:40|5677.5|5671.5|5677.4|5671.4|5677.5|5671.5|5677.4|5671.4|0
1624009310000|2021-06-18 09:41:50|5677.5|5671.5|5677|5671|5677.5|5671.5|5677|5671|1
1624009320000|2021-06-18 09:42:00|5676.1|5670.1|5676.9|5670.9|5677.5|5671.5|5676.1|5670.1|1
1624009330000|2021-06-18 09:42:10|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|3
1624009340000|2021-06-18 09:42:20|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|0
1624009350000|2021-06-18 09:42:30|5678.2|5672.2|5679.3|5673.3|5679.3|5673.3|5678.2|5672.2|16
1624009370000|2021-06-18 09:42:50|5680.5|5674.5|5680|5674|5680.5|5674.5|5680|5674|1
1624009400000|2021-06-18 09:43:20|5679.9|5673.9|5680.5|5674.5|5680.5|5674.5|5679.5|5673.5|2
1624009430000|2021-06-18 09:43:50|5680|5674|5679.5|5673.5|5680|5674|5679.5|5673.5|0
1624009440000|2021-06-18 09:44:00|5679.1|5673.1|5679.2|5673.2|5679.2|5673.2|5679.1|5673.1|2
1624009450000|2021-06-18 09:44:10|5680|5674|5680|5674|5680|5674|5680|5674|2
1624009480000|2021-06-18 09:44:40|5680.8|5674.8|5681.5|5675.5|5681.5|5675.5|5680.8|5674.8|2
1624009490000|2021-06-18 09:44:50|5681.6|5675.6|5690.7|5684.7|5690.8|5684.8|5681.6|5675.6|3
1624009500000|2021-06-18 09:45:00|5691.2|5685.2|5691.8|5685.8|5691.8|5685.8|5691.2|5685.2|1
1624009520000|2021-06-18 09:45:20|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|5691.3|5685.3|0
1624009550000|2021-06-18 09:45:50|5690.2|5684.2|5690.7|5684.7|5690.7|5684.7|5690.2|5684.2|2
1624009560000|2021-06-18 09:46:00|5690.6|5684.6|5691|5685|5691|5685|5690.2|5684.2|0
1624009570000|2021-06-18 09:46:10|5690.6|5684.6|5690.6|5684.6|5690.6|5684.6|5690.6|5684.6|0
1624009580000|2021-06-18 09:46:20|5690.1|5684.1|5687.9|5681.9|5690.1|5684.1|5687.8|5681.8|2
1624009590000|2021-06-18 09:46:30|5687.8|5681.8|5682|5676|5687.8|5681.8|5682|5676|8
1624009600000|2021-06-18 09:46:40|5680.1|5674.1|5683.8|5677.8|5686|5680|5680.1|5674.1|25
1624009610000|2021-06-18 09:46:50|5683.9|5677.9|5681.2|5675.2|5683.9|5677.9|5681.2|5675.2|24
1624009620000|2021-06-18 09:47:00|5679.5|5673.5|5672.9|5666.9|5679.5|5673.5|5672.9|5666.9|20
1624009630000|2021-06-18 09:47:10|5672.3|5666.3|5670.8|5664.8|5674|5668|5670.8|5664.8|10
1624009640000|2021-06-18 09:47:20|5671.3|5665.3|5672|5666|5672|5666|5671.3|5665.3|1
1624009650000|2021-06-18 09:47:30|5672.2|5666.2|5674.9|5668.9|5676.9|5670.9|5672.2|5666.2|17
1624009660000|2021-06-18 09:47:40|5675|5669|5674.9|5668.9|5675|5669|5674.9|5668.9|0
1624009670000|2021-06-18 09:47:50|5675.3|5669.3|5675.2|5669.2|5675.3|5669.3|5675.2|5669.2|1
1624009680000|2021-06-18 09:48:00|5674.8|5668.8|5674.6|5668.6|5674.8|5668.8|5674.1|5668.1|1
1624009690000|2021-06-18 09:48:10|5675.2|5669.2|5675.8|5669.8|5675.8|5669.8|5674.7|5668.7|1
1624009700000|2021-06-18 09:48:20|5675.2|5669.2|5674.6|5668.6|5675.3|5669.3|5674.6|5668.6|1
1624009710000|2021-06-18 09:48:30|5674.4|5668.4|5673.6|5667.6|5674.4|5668.4|5673.6|5667.6|0
1624009720000|2021-06-18 09:48:40|5672.3|5666.3|5676.1|5666.1|5676.1|5666.3|5671.6|5665.6|2
1624009730000|2021-06-18 09:48:50|5676.3|5666.3|5673.6|5667.6|5676.3|5668.4|5673.6|5666.3|0
1624009740000|2021-06-18 09:49:00|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|5673.1|5667.1|2
1624009750000|2021-06-18 09:49:10|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|5672.3|5666.3|0
1624009760000|2021-06-18 09:49:20|5670.7|5664.7|5670.8|5664.8|5670.8|5664.8|5670.7|5664.7|1
1624009780000|2021-06-18 09:49:40|5672.4|5666.4|5672.4|5666.4|5672.4|5666.4|5672.4|5666.4|0
1624009790000|2021-06-18 09:49:50|5674.5|5664.5|5672.4|5666.4|5674.5|5666.5|5672.4|5664.4|0
1624009800000|2021-06-18 09:50:00|5672.2|5666.2|5672.5|5666.5|5672.6|5666.6|5672.2|5666.2|2
1624009810000|2021-06-18 09:50:10|5672.6|5666.6|5672.5|5666.5|5672.6|5666.6|5672.5|5666.5|0
1624009830000|2021-06-18 09:50:30|5672.4|5666.4|5672.4|5666.4|5672.4|5666.4|5672.4|5666.4|0
1624009840000|2021-06-18 09:50:40|5674.5|5664.5|5672.4|5666.4|5674.5|5666.4|5672.4|5664.5|5
1624009850000|2021-06-18 09:50:50|5670.4|5664.4|5672.4|5666.4|5672.4|5666.4|5670.4|5664.4|0
1624009860000|2021-06-18 09:51:00|5672.5|5666.5|5672.5|5666.5|5672.5|5666.5|5672.5|5666.5|0
1624009870000|2021-06-18 09:51:10|5672.6|5666.6|5672.7|5666.7|5674.7|5668.5|5672.5|5664.7|6
1624009880000|2021-06-18 09:51:20|5672.6|5666.6|5672.6|5666.6|5672.8|5666.8|5672.6|5666.6|2
1624009890000|2021-06-18 09:51:30|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|5672.7|5666.7|0
1624009900000|2021-06-18 09:51:40|5672.6|5666.6|5672.5|5666.5|5672.6|5666.6|5672.5|5666.5|14
1624009920000|2021-06-18 09:52:00|5672.4|5666.4|5672.7|5666.7|5672.8|5666.8|5672|5666|12
1624009930000|2021-06-18 09:52:10|5672.8|5666.8|5673.2|5667.2|5674.6|5668.6|5672.8|5666.8|0
1624009950000|2021-06-18 09:52:30|5672.9|5666.9|5672.4|5666.4|5672.9|5666.9|5671.5|5665.5|3
1624009960000|2021-06-18 09:52:40|5672.8|5666.8|5673|5667|5673.1|5667.1|5672.8|5666.8|2
1624009970000|2021-06-18 09:52:50|5673.1|5667.1|5673.6|5667.6|5673.6|5667.6|5673|5667|0
1624009980000|2021-06-18 09:53:00|5673.5|5667.5|5673.2|5667.2|5673.5|5667.5|5672.8|5666.8|1
1624009990000|2021-06-18 09:53:10|5674|5668|5674|5668|5674|5668|5674|5668|0
1624010000000|2021-06-18 09:53:20|5673|5667|5673.7|5667.7|5673.7|5667.7|5673|5667|0
1624010010000|2021-06-18 09:53:30|5674.1|5668.1|5674.1|5668.1|5674.1|5668.1|5674.1|5668.1|0
1624010020000|2021-06-18 09:53:40|5674.5|5668.5|5674.5|5668.5|5674.5|5668.5|5674.5|5668.5|0
1624010030000|2021-06-18 09:53:50|5674.6|5668.6|5675|5669|5675|5669|5674.6|5668.6|0
1624010060000|2021-06-18 09:54:20|5676.4|5670.4|5676.8|5670.8|5676.8|5670.8|5676.4|5670.4|4
1624010070000|2021-06-18 09:54:30|5677.2|5671.2|5676.4|5670.4|5677.2|5671.2|5676.4|5670.4|0
1624010080000|2021-06-18 09:54:40|5677.2|5671.2|5677.7|5671.7|5677.7|5671.7|5677.2|5671.2|0
1624010100000|2021-06-18 09:55:00|5677.8|5671.8|5678.3|5672.3|5678.3|5672.3|5677.8|5671.8|0
1624010110000|2021-06-18 09:55:10|||||||||3
1624010120000|2021-06-18 09:55:20|5679.9|5673.9|5681.1|5675.1|5682.2|5676.2|5679.9|5673.9|14
1624010130000|2021-06-18 09:55:30|5680.3|5674.3|5680|5674|5680.7|5674.7|5680|5674|6
1624010140000|2021-06-18 09:55:40|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|5680.2|5674.2|2
1624010150000|2021-06-18 09:55:50|5679.9|5673.9|5680.3|5674.3|5680.3|5674.3|5679.9|5673.9|1
1624010170000|2021-06-18 09:56:10|5680.2|5674.2|5680|5674|5680.2|5674.2|5680|5674|0
1624010180000|2021-06-18 09:56:20|5680.1|5674.1|5675.1|5669.1|5680.1|5674.1|5675.1|5669.1|5
1624010190000|2021-06-18 09:56:30|5675.2|5669.2|5675.1|5669.1|5675.2|5669.2|5675.1|5669.1|3
1624010220000|2021-06-18 09:57:00|5675.7|5669.7|5675.9|5669.9|5675.9|5669.9|5675.4|5669.4|1
1624010230000|2021-06-18 09:57:10|5676.3|5670.3|5679|5673|5679|5673|5676.3|5670.3|2
1624010240000|2021-06-18 09:57:20|5680.1|5674.1|5681.2|5675.2|5681.2|5675.2|5680.1|5674.1|0
1624010250000|2021-06-18 09:57:30|5681.3|5675.3|5681.7|5675.7|5681.7|5675.7|5681.3|5675.3|1
1624010260000|2021-06-18 09:57:40|5681.8|5675.8|5684|5678|5684|5678|5681.8|5675.8|1
1624010270000|2021-06-18 09:57:50|5684.5|5678.5|5681.7|5675.7|5684.5|5678.5|5681.7|5675.7|4
1624010280000|2021-06-18 09:58:00|5681.3|5675.3|5675.7|5669.7|5681.3|5675.3|5675.1|5669.1|6
1624010290000|2021-06-18 09:58:10|5675.3|5669.3|5677.9|5671.9|5678|5672|5675.3|5669.3|0
1624010300000|2021-06-18 09:58:20|5675.9|5669.9|5677.2|5671.2|5677.2|5671.2|5675.9|5669.9|0
1624010310000|2021-06-18 09:58:30|5677.3|5671.3|5681.9|5675.9|5681.9|5675.9|5677.3|5671.3|2
1624010320000|2021-06-18 09:58:40|5681.4|5675.4|5682|5676|5682|5676|5681.4|5675.4|0
1624010330000|2021-06-18 09:58:50|5682.3|5676.3|5681.9|5675.9|5682.3|5676.3|5681.9|5675.9|0
1624010340000|2021-06-18 09:59:00|5680.9|5674.9|5680|5674|5680.9|5674.9|5680|5674|1
1624010360000|2021-06-18 09:59:20|5679.9|5673.9|5679.9|5673.9|5679.9|5673.9|5679.9|5673.9|0
1624010380000|2021-06-18 09:59:40|5680|5674|5681.9|5675.9|5681.9|5675.9|5680|5674|0
1624010390000|2021-06-18 09:59:50|5682.4|5676.4|5681.9|5675.9|5682.4|5676.4|5681.9|5675.9|0
1624010400000|2021-06-18 10:00:00|5682.6|5676.6|5683.9|5677.9|5684|5678|5682.6|5676.6|1
1624010410000|2021-06-18 10:00:10|5683.5|5677.5|5684.4|5678.4|5684.4|5678.4|5683.5|5677.5|0
1624010420000|2021-06-18 10:00:20|5684.5|5678.5|5685.1|5679.1|5685.1|5679.1|5684.5|5678.5|0
1624010430000|2021-06-18 10:00:30|5685.5|5679.5|5686.5|5680.5|5687.9|5681.9|5685.5|5679.5|3
1624010440000|2021-06-18 10:00:40|5686.4|5680.4|5689.9|5683.9|5689.9|5683.9|5686.4|5680.4|6
1624010450000|2021-06-18 10:00:50|5689.4|5683.4|5689.4|5683.4|5689.4|5683.4|5689.4|5683.4|0
1624010470000|2021-06-18 10:01:10|5689|5683|5688.4|5682.4|5689|5683|5688.4|5682.4|1
1624010480000|2021-06-18 10:01:20|5689.4|5683.4|5689.4|5683.4|5689.4|5683.4|5689.4|5683.4|0
1624010490000|2021-06-18 10:01:30|5689.8|5683.8|5688.9|5682.9|5689.8|5683.8|5688.9|5682.9|0
1624010500000|2021-06-18 10:01:40|5689.4|5683.4|5689.4|5683.4|5689.4|5683.4|5689.4|5683.4|0
1624010510000|2021-06-18 10:01:50|5689.3|5683.3|5686.8|5680.8|5689.3|5683.3|5686.8|5680.8|2
1624010520000|2021-06-18 10:02:00|5686.4|5680.4|5685.9|5679.9|5686.4|5680.4|5685.9|5679.9|1
1624010530000|2021-06-18 10:02:10|5685.4|5679.4|5685.4|5679.4|5685.4|5679.4|5685.4|5679.4|2
1624010540000|2021-06-18 10:02:20|5683.8|5677.8|5683.6|5677.6|5683.8|5677.8|5683.6|5677.6|0
1624010560000|2021-06-18 10:02:40|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|5682.8|5676.8|0
1624010570000|2021-06-18 10:02:50|5682.4|5676.4|5681.9|5675.9|5682.4|5676.4|5681.4|5675.4|6
1624010580000|2021-06-18 10:03:00|5682|5676|5681.5|5675.5|5682.4|5676.4|5681.5|5675.5|2
1624010590000|2021-06-18 10:03:10|5681.1|5675.1|5679.7|5673.7|5681.1|5675.1|5679.7|5673.7|17
1624010600000|2021-06-18 10:03:20|5679.6|5673.6|5678.4|5672.4|5679.6|5673.6|5678.4|5672.4|0
1624010610000|2021-06-18 10:03:30|5676.4|5670.4|5678.7|5672.7|5680.2|5674.2|5676.4|5670.4|2
1624010620000|2021-06-18 10:03:40|5677.8|5671.8|5675.8|5669.8|5677.8|5671.8|5675.3|5669.3|2
1624010630000|2021-06-18 10:03:50|5674.8|5668.8|5674.1|5668.1|5675.7|5669.7|5674.1|5668.1|1
1624010640000|2021-06-18 10:04:00|5673.6|5667.6|5671.7|5665.7|5673.6|5667.6|5671.7|5665.7|0
1624010660000|2021-06-18 10:04:20|5672.1|5666.1|5672|5666|5672.1|5666.1|5671.6|5665.6|5
1624010670000|2021-06-18 10:04:30|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|6
1624010680000|2021-06-18 10:04:40|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|5671.3|5665.3|2
1624010690000|2021-06-18 10:04:50|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|8
1624010700000|2021-06-18 10:05:00|5670.8|5664.8|5671.6|5665.6|5671.6|5665.6|5670.8|5664.8|10
1624010710000|2021-06-18 10:05:10|5672.4|5666.4|5672.7|5666.7|5672.7|5666.7|5672.4|5666.4|4
1624010720000|2021-06-18 10:05:20|5673.4|5667.4|5672.9|5666.9|5674|5668|5672.9|5666.9|3
1624010730000|2021-06-18 10:05:30|5672.5|5666.5|5672.5|5666.5|5672.5|5666.5|5672.5|5666.5|2
1624010740000|2021-06-18 10:05:40|5671.7|5665.7|5671.8|5665.8|5671.8|5665.8|5671.7|5665.7|3
1624010750000|2021-06-18 10:05:50|5671.7|5665.7|5671.6|5665.6|5671.7|5665.7|5671.6|5665.6|0
1624010760000|2021-06-18 10:06:00|5671.8|5665.8|5671.4|5665.4|5671.8|5665.8|5671.2|5665.2|2
1624010780000|2021-06-18 10:06:20|5670.6|5664.6|5670.4|5664.4|5670.6|5664.6|5670.4|5664.4|0
1624010790000|2021-06-18 10:06:30|5670.3|5664.3|5670.6|5664.6|5670.6|5664.6|5670.2|5664.2|0
1624010810000|2021-06-18 10:06:50|5670.7|5664.7|5674.6|5668.6|5674.6|5668.6|5670.7|5664.7|31
1624010820000|2021-06-18 10:07:00|5674.7|5668.7|5674.6|5668.6|5674.7|5668.7|5674.6|5668.6|0
1624010830000|2021-06-18 10:07:10|5674.3|5668.3|5674.5|5668.5|5674.5|5668.5|5674.3|5668.3|3
1624010840000|2021-06-18 10:07:20|5674.4|5668.4|5674.4|5668.4|5674.4|5668.4|5674.4|5668.4|0
1624010850000|2021-06-18 10:07:30|5673.9|5667.9|5673.9|5667.9|5673.9|5667.9|5673.9|5667.9|0
1624010860000|2021-06-18 10:07:40|5673.8|5667.8|5672.9|5666.9|5673.8|5667.8|5672.9|5666.9|3
1624010870000|2021-06-18 10:07:50|5672.8|5666.8|5672.4|5666.4|5672.8|5666.8|5672.2|5666.2|3
1624010880000|2021-06-18 10:08:00|5672.3|5666.3|5671.3|5665.3|5672.3|5666.3|5670.6|5664.6|22
1624010890000|2021-06-18 10:08:10|5671.8|5665.8|5671.7|5665.7|5671.9|5665.9|5671.7|5665.7|4
1624010910000|2021-06-18 10:08:30|5671.9|5665.9|5673.7|5667.7|5674.2|5668.2|5671.9|5665.9|0
1624010920000|2021-06-18 10:08:40|5674.8|5668.8|5673.7|5667.7|5674.8|5668.8|5673.6|5667.6|1
1624010930000|2021-06-18 10:08:50|5673.2|5667.2|5672.9|5666.9|5673.2|5667.2|5672.8|5666.8|0
1624010940000|2021-06-18 10:09:00|5672.8|5666.8|5673|5667|5673|5667|5672.8|5666.8|2
1624010950000|2021-06-18 10:09:10|5673.6|5667.6|5673|5667|5673.6|5667.6|5673|5667|1
1624010990000|2021-06-18 10:09:50|5673.2|5667.2|5675.3|5669.3|5675.6|5669.6|5673.2|5667.2|1
1624011000000|2021-06-18 10:10:00|5673.7|5667.7|5673.2|5667.2|5673.7|5667.7|5672.3|5666.3|6
1624011010000|2021-06-18 10:10:10|5671.8|5665.8|5673.3|5667.3|5673.4|5667.4|5671.8|5665.8|1
1624011030000|2021-06-18 10:10:30|5673.4|5667.4|5673.5|5667.5|5673.5|5667.5|5673.4|5667.4|0
1624011040000|2021-06-18 10:10:40|5673.9|5667.9|5675.1|5669.1|5675.1|5669.1|5673.9|5667.9|1
1624011060000|2021-06-18 10:11:00|5675.6|5669.6|5675.5|5669.5|5675.6|5669.6|5675.5|5669.5|0
1624011080000|2021-06-18 10:11:20|5675|5669|5675.4|5669.4|5675.4|5669.4|5672.8|5666.8|2
1624011090000|2021-06-18 10:11:30|5675.5|5669.5|5675.7|5669.7|5675.7|5669.7|5675.5|5669.5|0
1624011120000|2021-06-18 10:12:00|5675.8|5669.8|5678|5672|5678.5|5672.5|5675.8|5669.8|3
1624011130000|2021-06-18 10:12:10|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|0
1624011150000|2021-06-18 10:12:30|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|1
1624011160000|2021-06-18 10:12:40|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|0
1624011170000|2021-06-18 10:12:50|5677.1|5671.1|5677.1|5671.1|5677.1|5671.1|5677.1|5671.1|1
1624011180000|2021-06-18 10:13:00|5677.2|5671.2|5677.7|5671.7|5677.7|5671.7|5675.8|5669.8|2
1624011190000|2021-06-18 10:13:10|5676.8|5670.8|5676.3|5670.3|5676.8|5670.8|5676.3|5670.3|1
1624011200000|2021-06-18 10:13:20|5676.2|5670.2|5676.1|5670.1|5676.2|5670.2|5676.1|5670.1|2
1624011210000|2021-06-18 10:13:30|5674.9|5668.9|5673.4|5667.4|5675.3|5669.3|5673.4|5667.4|3
1624011220000|2021-06-18 10:13:40|5672.2|5666.2|5672.2|5666.2|5672.2|5666.2|5672.2|5666.2|0
1624011230000|2021-06-18 10:13:50|5672.1|5666.1|5672|5666|5672.1|5666.1|5671.4|5665.4|1
1624011270000|2021-06-18 10:14:30|5671.9|5665.9|5671.9|5665.9|5671.9|5665.9|5671.9|5665.9|0
1624011280000|2021-06-18 10:14:40|5671.7|5665.7|5671.8|5665.8|5671.8|5665.8|5671.7|5665.7|0
1624011290000|2021-06-18 10:14:50|5671.7|5665.7|5671.9|5665.9|5671.9|5665.9|5671.3|5665.3|1
1624011300000|2021-06-18 10:15:00|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|5671.7|5665.7|0
1624011310000|2021-06-18 10:15:10|5671.6|5665.6|5671.7|5665.7|5671.7|5665.7|5671.6|5665.6|1
1624011330000|2021-06-18 10:15:30|5671.6|5665.6|5671.7|5665.7|5671.7|5665.7|5671.6|5665.6|1
1624011350000|2021-06-18 10:15:50|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|5672.1|5666.1|0
1624011360000|2021-06-18 10:16:00|||||||||1
1624011370000|2021-06-18 10:16:10|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|5671.6|5665.6|0
1624011380000|2021-06-18 10:16:20|5672.2|5666.2|5671.9|5665.9|5672.4|5666.4|5671.9|5665.9|1
1624011390000|2021-06-18 10:16:30|5672|5666|5676.1|5670.1|5676.1|5670.1|5672|5666|1
1624011400000|2021-06-18 10:16:40|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|5673.7|5667.7|0
1624011410000|2021-06-18 10:16:50|5675.2|5669.2|5675.2|5669.2|5675.2|5669.2|5675.1|5669.1|1
1624011420000|2021-06-18 10:17:00|5676.2|5670.2|5675.7|5669.7|5676.2|5670.2|5675.7|5669.7|2
1624011430000|2021-06-18 10:17:10|5676.3|5670.3|5676.7|5670.7|5676.7|5670.7|5676.3|5670.3|2
1624011470000|2021-06-18 10:17:50|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|5676.2|5670.2|2
1624011480000|2021-06-18 10:18:00|5676.1|5670.1|5675.1|5669.1|5676.1|5670.1|5675.1|5669.1|1
1624011490000|2021-06-18 10:18:10|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|5674.7|5668.7|0
1624011500000|2021-06-18 10:18:20|5674.9|5668.9|5674.9|5668.9|5674.9|5668.9|5674.9|5668.9|1
1624011510000|2021-06-18 10:18:30|5676.1|5670.1|5671|5665|5676.1|5670.1|5671|5665|70
1624011520000|2021-06-18 10:18:40|5671.1|5665.1|5673.3|5667.3|5673.3|5667.3|5671.1|5665.1|9
1624011530000|2021-06-18 10:18:50|5673.4|5667.4|5674.9|5668.9|5676.2|5670.2|5672.3|5666.3|4
1624011540000|2021-06-18 10:19:00|5674.5|5668.5|5674.3|5668.3|5674.5|5668.5|5674.3|5668.3|1
1624011550000|2021-06-18 10:19:10|5674.4|5668.4|5674.4|5668.4|5674.4|5668.4|5674.4|5668.4|2
1624011560000|2021-06-18 10:19:20|5673.8|5667.8|5673.2|5667.2|5673.9|5667.9|5673.2|5667.2|6
1624011570000|2021-06-18 10:19:30|5673.6|5667.6|5676|5670|5676|5670|5673.6|5667.6|7
1624011580000|2021-06-18 10:19:40|5677.2|5671.2|5677.7|5671.7|5677.7|5671.7|5677.2|5671.2|0
1624011590000|2021-06-18 10:19:50|5677.3|5671.3|5677.6|5671.6|5677.7|5671.7|5677.2|5671.2|0
1624011600000|2021-06-18 10:20:00|5677.7|5671.7|5677.6|5671.6|5677.7|5671.7|5677.6|5671.6|1
1624011610000|2021-06-18 10:20:10|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|5677.2|5671.2|0
1624011630000|2021-06-18 10:20:30|||||||||1
1624011640000|2021-06-18 10:20:40|5677.9|5671.9|5677.9|5671.9|5677.9|5671.9|5677.9|5671.9|4
1624011670000|2021-06-18 10:21:10|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|5677.7|5671.7|0
1624011690000|2021-06-18 10:21:30|||||||||2
1624011700000|2021-06-18 10:21:40|5678.5|5672.5|5679.2|5673.2|5679.2|5673.2|5678.5|5672.5|2
1624011720000|2021-06-18 10:22:00|5679.1|5673.1|5679.1|5673.1|5679.2|5673.2|5679.1|5673.1|0
1624011750000|2021-06-18 10:22:30|5679|5673|5679.9|5673.9|5679.9|5673.9|5679|5673|0
1624011760000|2021-06-18 10:22:40|5680|5674|5682.8|5676.8|5682.8|5676.8|5679.9|5673.9|4
1624011770000|2021-06-18 10:22:50|5682.9|5676.9|5683.5|5677.5|5683.9|5677.9|5682.9|5676.9|1
1624011780000|2021-06-18 10:23:00|5683.9|5677.9|5685|5679|5685|5679|5683.9|5677.9|1
1624011790000|2021-06-18 10:23:10|5685.1|5679.1|5685.7|5679.7|5685.7|5679.7|5685.1|5679.1|0
1624011800000|2021-06-18 10:23:20|5686.2|5680.2|5690.1|5684.1|5690.6|5684.6|5686.2|5680.2|8
1624011810000|2021-06-18 10:23:30|5689.5|5683.5|5689.5|5683.5|5690.6|5684.6|5688.4|5682.4|10
1624011820000|2021-06-18 10:23:40|5688.7|5682.7|5687.3|5681.3|5688.7|5682.7|5687.3|5681.3|4
1624011830000|2021-06-18 10:23:50|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|5687.2|5681.2|0
1624011840000|2021-06-18 10:24:00|5688|5682|5682.1|5676.1|5688|5682|5682.1|5676.1|1
1624011850000|2021-06-18 10:24:10|5682|5676|5682|5676|5682|5676|5682|5676|0
1624011860000|2021-06-18 10:24:20|5681.9|5675.9|5682.8|5676.8|5682.8|5676.8|5681.5|5675.5|3
1624011870000|2021-06-18 10:24:30|5682.9|5676.9|5684.7|5678.7|5684.7|5678.7|5682.9|5676.9|0
1624011880000|2021-06-18 10:24:40|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|0
1624011890000|2021-06-18 10:24:50|5684.7|5678.7|5687.2|5681.2|5687.2|5681.2|5684.7|5678.7|3
1624011900000|2021-06-18 10:25:00|5687.3|5681.3|5688.6|5682.6|5688.7|5682.7|5687.3|5681.3|0
1624011910000|2021-06-18 10:25:10|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|5687.5|5681.5|5
1624011920000|2021-06-18 10:25:20|5688|5682|5688.7|5682.7|5688.7|5682.7|5688|5682|2
1624011930000|2021-06-18 10:25:30|5691.6|5685.6|5692|5686|5692|5686|5691.6|5685.6|0
1624011940000|2021-06-18 10:25:40|5691.6|5685.6|5691.7|5685.7|5693.6|5685.9|5690.3|5683.2|3
1624011950000|2021-06-18 10:25:50|5692.2|5686.2|5692.4|5686.4|5692.9|5686.9|5691.6|5685.6|6
1624011960000|2021-06-18 10:26:00|5694.6|5688.6|5696.5|5690.5|5696.5|5690.5|5694.6|5688.6|4
1624011970000|2021-06-18 10:26:10|5696.9|5690.9|5694.6|5688.6|5696.9|5690.9|5694.6|5688.6|5
1624011980000|2021-06-18 10:26:20|5697.4|5691.4|5691.7|5685.7|5698.5|5692.5|5691.7|5685.7|4
1624011990000|2021-06-18 10:26:30|5692.2|5686.2|5692.6|5686.6|5693.1|5687.1|5691.7|5685.7|3
1624012000000|2021-06-18 10:26:40|5692.5|5686.5|5692.5|5686.5|5692.5|5686.5|5692.5|5686.5|0
1624012010000|2021-06-18 10:26:50|5692.6|5686.6|5693.7|5687.7|5693.7|5687.7|5692.6|5686.6|2
1624012020000|2021-06-18 10:27:00|5693.6|5687.6|5691.7|5685.7|5693.7|5687.7|5691.7|5685.7|2
1624012030000|2021-06-18 10:27:10|5691.9|5685.9|5701.2|5695.2|5701.2|5695.2|5691.9|5685.9|29
1624012040000|2021-06-18 10:27:20|5701.6|5695.6|5701.2|5695.2|5701.7|5695.7|5701.2|5695.2|3
1624012050000|2021-06-18 10:27:30|5701.3|5695.3|5701.7|5695.7|5701.7|5695.7|5701.2|5695.2|0
1624012060000|2021-06-18 10:27:40|5701.8|5695.8|5704.9|5698.9|5704.9|5698.9|5701.8|5695.8|1
1624012070000|2021-06-18 10:27:50|5705.8|5699.8|5704.4|5698.4|5706.4|5700.4|5704.4|5698.4|7
1624012080000|2021-06-18 10:28:00|5703.9|5697.9|5703.3|5697.3|5703.9|5697.9|5703.3|5697.3|3
1624012100000|2021-06-18 10:28:20|5703.4|5697.4|5703.4|5697.4|5703.4|5697.4|5703.4|5697.4|0
1624012110000|2021-06-18 10:28:30|5703.3|5697.3|5704.4|5698.4|5704.4|5698.4|5703.3|5697.3|1
1624012130000|2021-06-18 10:28:50|||||||||1
1624012140000|2021-06-18 10:29:00|5704.7|5698.7|5704.9|5698.9|5704.9|5698.9|5704.7|5698.7|2
1624012150000|2021-06-18 10:29:10|5704.8|5698.8|5703.4|5697.4|5704.8|5698.8|5703.4|5697.4|1
1624012160000|2021-06-18 10:29:20|5703.5|5697.5|5702.8|5696.8|5703.9|5697.9|5702.8|5696.8|3
1624012170000|2021-06-18 10:29:30|5703.3|5697.3|5701.2|5695.2|5703.3|5697.3|5701.2|5695.2|0
1624012180000|2021-06-18 10:29:40|5701.3|5695.3|5699|5693|5701.3|5695.3|5699|5693|0
1624012190000|2021-06-18 10:29:50|5701.3|5695.3|5701.2|5695.2|5701.3|5695.3|5701.2|5695.2|2
1624012200000|2021-06-18 10:30:00|5700.8|5694.8|5699.8|5693.8|5701|5695|5699.8|5693.8|2
1624012210000|2021-06-18 10:30:10|5699.9|5693.9|5696.6|5690.6|5699.9|5693.9|5696.6|5690.6|8
1624012220000|2021-06-18 10:30:20|5697|5691|5697|5691|5697|5691|5697|5691|0
1624012230000|2021-06-18 10:30:30|5697.1|5691.1|5697.1|5691.1|5697.1|5691.1|5697.1|5691.1|0
1624012250000|2021-06-18 10:30:50|5697|5691|5698.4|5692.4|5698.4|5692.4|5697|5691|1
1624012280000|2021-06-18 10:31:20|5698.3|5692.3|5698.2|5692.2|5698.3|5692.3|5698.2|5692.2|0
1624012290000|2021-06-18 10:31:30|5698.3|5692.3|5698.3|5692.3|5698.3|5692.3|5698.3|5692.3|0
1624012300000|2021-06-18 10:31:40|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|0
1624012330000|2021-06-18 10:32:10|5698.3|5692.3|5698.2|5692.2|5698.3|5692.3|5698.2|5692.2|0
1624012340000|2021-06-18 10:32:20|5698.3|5692.3|5698.8|5692.8|5698.8|5692.8|5698.2|5692.2|0
1624012350000|2021-06-18 10:32:30|5698.7|5692.7|5698.2|5692.2|5698.7|5692.7|5698.2|5692.2|0
1624012360000|2021-06-18 10:32:40|5698.1|5692.1|5698|5692|5698.1|5692.1|5698|5692|0
1624012370000|2021-06-18 10:32:50|5697.7|5691.7|5697.8|5691.8|5697.8|5691.8|5697.7|5691.7|0
1624012410000|2021-06-18 10:33:30|5698.6|5692.6|5698.6|5692.6|5698.6|5692.6|5698.6|5692.6|0
1624012440000|2021-06-18 10:34:00|5697.8|5691.8|5697.8|5691.8|5697.8|5691.8|5697.8|5691.8|0
1624012450000|2021-06-18 10:34:10|5697.7|5691.7|5697.2|5691.2|5697.7|5691.7|5697.2|5691.2|1
1624012480000|2021-06-18 10:34:40|5696.8|5690.8|5696.1|5690.1|5696.8|5690.8|5696|5690|1
1624012490000|2021-06-18 10:34:50|5698.2|5692.2|5696.7|5690.7|5698.2|5692.2|5696|5690|0
1624012500000|2021-06-18 10:35:00|5697.1|5691.1|5698.3|5692.3|5698.3|5692.3|5696|5690|0
1624012510000|2021-06-18 10:35:10|||||||||1
1624012520000|2021-06-18 10:35:20|5698.5|5692.5|5699.3|5693.3|5699.3|5693.3|5698.5|5692.5|2
1624012540000|2021-06-18 10:35:40|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|5699.2|5693.2|0
1624012550000|2021-06-18 10:35:50|5699.3|5693.3|5699.7|5693.7|5699.7|5693.7|5699.3|5693.3|0
1624012560000|2021-06-18 10:36:00|5701.1|5695.1|5701.6|5695.6|5701.6|5695.6|5701.1|5695.1|5
1624012570000|2021-06-18 10:36:10|5702.1|5696.1|5702.1|5696.1|5702.1|5696.1|5702.1|5696.1|1
1624012620000|2021-06-18 10:37:00|5703.4|5697.4|5704.3|5698.3|5704.3|5698.3|5703.4|5697.4|0
1624012630000|2021-06-18 10:37:10|5704.7|5698.7|5709|5703|5709|5703|5703.9|5697.9|2
1624012640000|2021-06-18 10:37:20|5709.6|5703.6|5709.5|5703.5|5709.7|5703.7|5709.5|5703.5|4
1624012650000|2021-06-18 10:37:30|5710|5704|5713.4|5707.4|5714.2|5708.2|5710|5704|12
1624012660000|2021-06-18 10:37:40|5712.6|5706.6|5713.6|5707.6|5713.6|5707.6|5712.6|5706.6|0
1624012670000|2021-06-18 10:37:50|5713.7|5703.7|5714.1|5704.1|5714.1|5704.1|5713.7|5703.7|5
1624012680000|2021-06-18 10:38:00|5712.2|5706.2|5712.1|5706.1|5712.6|5706.6|5711.2|5705.2|1
1624012690000|2021-06-18 10:38:10|5712|5706|5712.1|5706.1|5712.1|5706.1|5712|5706|0
1624012700000|2021-06-18 10:38:20|5711.3|5705.3|5712.6|5706.6|5713|5707|5711.2|5705.2|0
1624012710000|2021-06-18 10:38:30|5715.7|5709.7|5713.5|5707.5|5715.7|5709.7|5713.5|5707.5|2
1624012720000|2021-06-18 10:38:40|5713|5707|5712.1|5706.1|5713|5707|5711.8|5705.8|1
1624012730000|2021-06-18 10:38:50|5712|5706|5713.1|5707.1|5713.1|5707.1|5711.8|5705.8|1
1624012740000|2021-06-18 10:39:00|5713.2|5707.2|5713.6|5707.6|5713.6|5707.6|5713.2|5707.2|1
1624012750000|2021-06-18 10:39:10|5713.1|5707.1|5715.8|5709.8|5716.6|5710.6|5713.1|5707.1|5
1624012760000|2021-06-18 10:39:20|5716.6|5710.6|5717.1|5711.1|5717.1|5711.1|5716.6|5710.6|2
1624012770000|2021-06-18 10:39:30|5716.9|5710.9|5717.6|5711.6|5717.6|5711.6|5716.9|5710.9|2
1624012780000|2021-06-18 10:39:40|5717.1|5711.1|5717.1|5711.1|5717.1|5711.1|5717.1|5711.1|4
1624012790000|2021-06-18 10:39:50|5717.6|5711.6|5717.6|5711.6|5717.6|5711.6|5716.9|5710.9|3
1624012800000|2021-06-18 10:40:00|5717.1|5711.1|5718.8|5712.8|5718.8|5712.8|5717.1|5711.1|7
1624012810000|2021-06-18 10:40:10|5717.7|5711.7|5716.9|5710.9|5717.7|5711.7|5716.9|5710.9|5
1624012820000|2021-06-18 10:40:20|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|0
1624012830000|2021-06-18 10:40:30|5717.3|5711.3|5717.4|5711.4|5717.8|5711.8|5717.3|5711.3|2
1624012850000|2021-06-18 10:40:50|5717.5|5711.5|5716.9|5710.9|5717.5|5711.5|5716.9|5710.9|2
1624012860000|2021-06-18 10:41:00|5717.3|5711.3|5714.9|5708.9|5717.3|5711.3|5714.5|5708.5|4
1624012870000|2021-06-18 10:41:10|5714|5708|5714|5708|5714.4|5708.4|5714|5708|0
1624012880000|2021-06-18 10:41:20|5714.8|5708.8|5714.9|5708.9|5714.9|5708.9|5714.4|5708.4|0
1624012900000|2021-06-18 10:41:40|5715|5709|5716|5710|5716.8|5710.8|5715|5709|1
1624012910000|2021-06-18 10:41:50|5716.5|5710.5|5717.9|5711.9|5717.9|5711.9|5716.1|5710.1|0
1624012920000|2021-06-18 10:42:00|5718.1|5712.1|5715.5|5709.5|5718.1|5712.1|5715.5|5709.5|1
1624012930000|2021-06-18 10:42:10|5713.9|5707.9|5712.6|5706.6|5713.9|5707.9|5712.6|5706.6|8
1624012940000|2021-06-18 10:42:20|5712.5|5706.5|5711.5|5705.5|5712.5|5706.5|5711.5|5705.5|0
1624012950000|2021-06-18 10:42:30|5709.9|5703.9|5711.1|5705.1|5711.1|5705.1|5708.5|5702.5|3
1624012960000|2021-06-18 10:42:40|5711.5|5705.5|5715.7|5709.7|5715.7|5709.7|5711.5|5705.5|2
1624012970000|2021-06-18 10:42:50|5716.2|5710.2|5717.7|5711.7|5717.7|5711.7|5716.2|5710.2|0
1624012980000|2021-06-18 10:43:00|5717.6|5711.6|5718.3|5712.3|5718.3|5712.3|5717.5|5711.5|2
1624012990000|2021-06-18 10:43:10|5718.2|5712.2|5717.2|5711.2|5718.2|5712.2|5717.2|5711.2|2
1624013000000|2021-06-18 10:43:20|5717.3|5711.3|5717.3|5711.3|5717.3|5711.3|5717.3|5711.3|0
1624013010000|2021-06-18 10:43:30|5717.2|5711.2|5717.3|5711.3|5717.3|5711.3|5717.2|5711.2|0
1624013020000|2021-06-18 10:43:40|5717.2|5711.2|5714.9|5708.9|5717.3|5711.3|5714.8|5708.8|0
1624013030000|2021-06-18 10:43:50|5715.2|5709.2|5716.1|5710.1|5716.1|5710.1|5715.2|5709.2|0
1624013040000|2021-06-18 10:44:00|5717.3|5711.3|5714.4|5708.4|5717.3|5711.3|5714.4|5708.4|0
1624013050000|2021-06-18 10:44:10|5714.5|5708.5|5713.8|5707.8|5714.9|5708.9|5713.8|5707.8|0
1624013060000|2021-06-18 10:44:20|5713.5|5707.5|5712.8|5706.8|5713.8|5707.8|5712.8|5706.8|1
1624013080000|2021-06-18 10:44:40|5712.9|5706.9|5712.8|5706.8|5712.9|5706.9|5712.8|5706.8|1
1624013090000|2021-06-18 10:44:50|5712.5|5706.5|5712.8|5706.8|5712.8|5706.8|5712.5|5706.5|1
1624013100000|2021-06-18 10:45:00|5712.7|5706.7|5711.3|5705.3|5712.7|5706.7|5711.3|5705.3|0
1624013110000|2021-06-18 10:45:10|5708.8|5702.8|5710.8|5704.8|5710.8|5704.8|5708.8|5702.8|2
1624013120000|2021-06-18 10:45:20|5711.3|5705.3|5712|5706|5712|5706|5711.3|5705.3|2
1624013130000|2021-06-18 10:45:30|5712.9|5706.9|5715.3|5709.3|5715.3|5709.3|5712.9|5706.9|0
1624013140000|2021-06-18 10:45:40|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|1
1624013150000|2021-06-18 10:45:50|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|0
1624013160000|2021-06-18 10:46:00|5715.2|5709.2|5712.1|5706.1|5715.2|5709.2|5712.1|5706.1|4
1624013180000|2021-06-18 10:46:20|5711.9|5705.9|5710|5704|5711.9|5705.9|5710|5704|2
1624013190000|2021-06-18 10:46:30|5709.6|5703.6|5703.4|5697.4|5709.6|5703.6|5703.4|5697.4|2
1624013200000|2021-06-18 10:46:40|5702.9|5696.9|5706|5700|5706.4|5700.4|5702.9|5696.9|8
1624013210000|2021-06-18 10:46:50|5706.4|5700.4|5706.4|5700.4|5706.4|5700.4|5705.5|5699.5|0
1624013220000|2021-06-18 10:47:00|5705.6|5699.6|5706.6|5700.6|5706.6|5700.6|5703|5697|1
1624013230000|2021-06-18 10:47:10|5706.7|5700.7|5712|5706|5712.7|5706.7|5706.7|5700.7|10
1624013250000|2021-06-18 10:47:30|5712.1|5706.1|5711.6|5705.6|5712.2|5706.2|5711.6|5705.6|0
1624013260000|2021-06-18 10:47:40|5711|5705|5709.7|5703.7|5711|5705|5709.6|5703.6|5
1624013270000|2021-06-18 10:47:50|5709.3|5703.3|5708.8|5702.8|5709.3|5703.3|5708.8|5702.8|0
1624013280000|2021-06-18 10:48:00|5709.2|5703.2|5712.1|5706.1|5712.1|5706.1|5707.2|5701.2|3
1624013290000|2021-06-18 10:48:10|5715|5709|5715.4|5709.4|5715.4|5709.4|5715|5709|0
1624013300000|2021-06-18 10:48:20|5715|5709|5716.2|5710.2|5718.2|5712.2|5714.6|5708.6|2
1624013310000|2021-06-18 10:48:30|5715.8|5709.8|5715.8|5709.8|5715.8|5709.8|5715.8|5709.8|0
1624013320000|2021-06-18 10:48:40|5715.9|5709.9|5716.4|5710.4|5716.4|5710.4|5715.9|5709.9|1
1624013330000|2021-06-18 10:48:50|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|5716.8|5710.8|0
1624013340000|2021-06-18 10:49:00|5716.7|5710.7|5717.3|5711.3|5717.3|5711.3|5716.7|5710.7|1
1624013350000|2021-06-18 10:49:10|||||||||1
1624013370000|2021-06-18 10:49:30|5716.9|5710.9|5715.6|5709.6|5717.3|5711.3|5715.6|5709.6|1
1624013380000|2021-06-18 10:49:40|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|5715.5|5709.5|0
1624013390000|2021-06-18 10:49:50|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|5716.3|5710.3|0
1624013410000|2021-06-18 10:50:10|5715.5|5709.5|5716.3|5710.3|5716.3|5710.3|5715.5|5709.5|0
1624013420000|2021-06-18 10:50:20|5715.5|5709.5|5715.4|5709.4|5715.5|5709.5|5715.4|5709.4|0
1624013430000|2021-06-18 10:50:30|5714.3|5708.3|5714.8|5708.8|5714.8|5708.8|5714.3|5708.3|4
1624013440000|2021-06-18 10:50:40|5715.3|5709.3|5715.3|5709.3|5715.3|5709.3|5714.5|5708.5|2
1624013450000|2021-06-18 10:50:50|5715.2|5709.2|5715.3|5709.3|5715.3|5709.3|5715.2|5709.2|1
1624013460000|2021-06-18 10:51:00|5714.5|5708.5|5715.3|5709.3|5715.3|5709.3|5714.5|5708.5|0
1624013470000|2021-06-18 10:51:10|5715.2|5709.2|5716|5710|5716|5710|5715.2|5709.2|10
1624013480000|2021-06-18 10:51:20|5715.2|5709.2|5714.4|5708.4|5715.2|5709.2|5714.4|5708.4|0
1624013490000|2021-06-18 10:51:30|5714.9|5708.9|5715.7|5709.7|5715.7|5709.7|5714.9|5708.9|0
1624013510000|2021-06-18 10:51:50|5714.1|5708.1|5715.2|5709.2|5715.2|5709.2|5714.1|5708.1|2
1624013520000|2021-06-18 10:52:00|5715.3|5709.3|5715.7|5709.7|5715.7|5709.7|5715.3|5709.3|0
1624013540000|2021-06-18 10:52:20|5715.2|5709.2|5715.7|5709.7|5715.7|5709.7|5714.7|5708.7|1
1624013550000|2021-06-18 10:52:30|5715.6|5709.6|5715.6|5709.6|5715.6|5709.6|5715.6|5709.6|0
1624013560000|2021-06-18 10:52:40|5715.2|5709.2|5715.1|5709.1|5715.2|5709.2|5714.7|5708.7|0
1624013580000|2021-06-18 10:53:00|5714.6|5708.6|5714.2|5708.2|5714.6|5708.6|5714.2|5708.2|0
1624013590000|2021-06-18 10:53:10|5714.6|5708.6|5716|5710|5716|5710|5714.6|5708.6|1
1624013600000|2021-06-18 10:53:20|5717.1|5711.1|5717.7|5711.7|5717.7|5711.7|5717.1|5711.1|3
1624013610000|2021-06-18 10:53:30|5717.6|5711.6|5719.2|5713.2|5719.2|5713.2|5717.6|5711.6|30
1624013620000|2021-06-18 10:53:40|5718.8|5712.8|5719.4|5713.4|5719.4|5713.4|5718.5|5712.5|4
1624013630000|2021-06-18 10:53:50|5751.9|5745.9|5761.2|5755.2|5761.2|5755.2|5751.9|5745.9|121
1624013640000|2021-06-18 10:54:00|5761.1|5755.1|5742.7|5736.7|5761.2|5755.2|5742.2|5736.2|93
1624013650000|2021-06-18 10:54:10|5743|5737|5748.2|5742.2|5748.2|5742.2|5742.7|5736.7|6
1624013660000|2021-06-18 10:54:20|5748.7|5742.7|5749|5743|5749.2|5743.2|5748.7|5742.7|2
1624013670000|2021-06-18 10:54:30|5748.6|5742.6|5743.2|5737.2|5748.6|5742.6|5743.2|5737.2|4
1624013680000|2021-06-18 10:54:40|5742.2|5736.2|5738.2|5732.2|5742.2|5736.2|5738.2|5732.2|2
1624013690000|2021-06-18 10:54:50|5736.7|5730.7|5740.8|5734.8|5740.8|5734.8|5736.7|5730.7|4
1624013700000|2021-06-18 10:55:00|5741.3|5735.3|5738.7|5732.7|5741.3|5735.3|5738.7|5732.7|1
1624013710000|2021-06-18 10:55:10|5747|5741|5753.8|5747.8|5754.8|5748.8|5746|5740|22
1624013720000|2021-06-18 10:55:20|5754|5748|5751.8|5741.8|5755.1|5749.1|5750.8|5741.8|18
1624013730000|2021-06-18 10:55:30|5750|5744|5751.8|5745.8|5752.9|5746.3|5750|5742.9|1
1624013740000|2021-06-18 10:55:40|5751.2|5745.2|5744.4|5738.4|5751.2|5745.2|5744.4|5738.4|12
1624013750000|2021-06-18 10:55:50|5743.8|5737.8|5745.3|5739.3|5745.3|5739.3|5743.8|5737.8|5
1624013760000|2021-06-18 10:56:00|5745.7|5739.7|5746.7|5740.7|5747.7|5741.7|5745.3|5739.3|4
1624013770000|2021-06-18 10:56:10|5746.6|5740.6|5742.4|5736.4|5746.7|5740.7|5742.2|5736.2|26
1624013780000|2021-06-18 10:56:20|5743.6|5737.6|5745.1|5739.1|5745.1|5739.1|5743.6|5737.6|3
1624013790000|2021-06-18 10:56:30|5745.2|5739.2|5749.5|5743.5|5749.5|5743.5|5745.2|5739.2|3
1624013800000|2021-06-18 10:56:40|5749|5743|5745|5739|5749|5743|5745|5739|4
1624013810000|2021-06-18 10:56:50|5745.1|5739.1|5745.1|5739.1|5745.1|5739.1|5745.1|5739.1|0
1624013820000|2021-06-18 10:57:00|5744.3|5738.3|5745.1|5739.1|5745.1|5739.1|5744.3|5738.3|2
1624013830000|2021-06-18 10:57:10|5746.5|5740.5|5752.1|5746.1|5752.1|5746.1|5746.5|5740.5|7
1624013840000|2021-06-18 10:57:20|5752.3|5746.3|5756.1|5750.1|5756.1|5750.1|5751.6|5745.6|11
1624013850000|2021-06-18 10:57:30|5755.1|5749.1|5752.1|5746.1|5755.1|5749.1|5752.1|5746.1|5
1624013860000|2021-06-18 10:57:40|5751.1|5745.1|5752.9|5746.9|5753.1|5747.1|5751|5745|5
1624013870000|2021-06-18 10:57:50|5752.7|5746.7|5754.8|5748.8|5754.8|5748.8|5752.7|5746.7|1
1624013880000|2021-06-18 10:58:00|5754.9|5748.9|5755.3|5749.3|5755.3|5749.3|5754.9|5748.9|1
1624013890000|2021-06-18 10:58:10|5755.4|5749.4|5756.5|5750.5|5758.4|5752.4|5755.4|5749.4|2
1624013910000|2021-06-18 10:58:30|5755.3|5749.3|5754.4|5748.4|5755.7|5749.7|5754.3|5748.3|2
1624013920000|2021-06-18 10:58:40|5754.8|5748.8|5754.8|5748.8|5756.2|5750.2|5754.3|5748.3|2
1624013930000|2021-06-18 10:58:50|5754.3|5748.3|5754.3|5748.3|5754.8|5748.8|5754.3|5748.3|1
1624013940000|2021-06-18 10:59:00|5754.4|5748.4|5750.8|5744.8|5754.9|5748.9|5749.3|5743.3|7
1624013950000|2021-06-18 10:59:10|5750.4|5744.4|5750.8|5744.8|5750.8|5744.8|5750.4|5744.4|0
1624013960000|2021-06-18 10:59:20|5752.3|5746.3|5754.3|5748.3|5754.3|5748.3|5750.8|5744.3|4
1624013970000|2021-06-18 10:59:30|5751|5745|5752.3|5746.3|5754.2|5748.2|5750.9|5744.9|3
1624013980000|2021-06-18 10:59:40|5752.8|5746.8|5752.8|5746.8|5753.2|5747.2|5752.3|5746.3|4
1624013990000|2021-06-18 10:59:50|5752.3|5746.3|5755.3|5749.3|5755.3|5749.3|5752.3|5746.3|6
1624014000000|2021-06-18 11:00:00|5754.9|5748.9|5754.9|5748.9|5755.4|5749.4|5754.9|5748.9|1
1624014010000|2021-06-18 11:00:10|5755|5749|5749.8|5743.8|5755.4|5749.4|5748.8|5742.8|15
1624014020000|2021-06-18 11:00:20|5749.3|5743.3|5749.8|5743.8|5749.8|5743.8|5749.3|5743.3|0
1624014030000|2021-06-18 11:00:30|5751.9|5741.9|5748.8|5742.8|5751.9|5743.3|5748.3|5741.9|0
1624014040000|2021-06-18 11:00:40|5746.7|5740.7|5748.2|5742.2|5748.2|5742.2|5745.5|5739.5|9
1624014050000|2021-06-18 11:00:50|5750.3|5744.3|5748|5742|5750.4|5744.4|5748|5742|1
1624014060000|2021-06-18 11:01:00|5747.9|5741.9|5745.8|5739.8|5747.9|5741.9|5745.3|5739.3|6
1624014070000|2021-06-18 11:01:10|5743.3|5737.3|5738.3|5732.3|5743.3|5737.3|5738.3|5732.3|8
1624014080000|2021-06-18 11:01:20|5737.4|5731.4|5736.6|5730.6|5737.4|5731.4|5736|5730|3
1624014090000|2021-06-18 11:01:30|5737|5731|5740.2|5734.2|5741.2|5735.2|5737|5731|4
1624014100000|2021-06-18 11:01:40|5742.2|5736.2|5742.1|5736.1|5743.7|5737.7|5742.1|5736.1|10
1624014110000|2021-06-18 11:01:50|5742.6|5736.6|5742.5|5736.5|5742.6|5736.6|5742.5|5736.5|0
1624014120000|2021-06-18 11:02:00|5741.5|5735.5|5742.5|5736.5|5742.5|5736.5|5741.5|5735.5|1
1624014130000|2021-06-18 11:02:10|5743.5|5737.5|5743.3|5737.3|5743.5|5737.5|5743.3|5737.3|1
1624014140000|2021-06-18 11:02:20|5742.5|5736.5|5743|5737|5743|5737|5742.5|5736.5|1
1624014150000|2021-06-18 11:02:30|5743.6|5737.6|5743.6|5737.6|5743.6|5737.6|5743.1|5737.1|2
1624014160000|2021-06-18 11:02:40|5743.1|5737.1|5743.1|5737.1|5743.4|5737.4|5743|5737|1
1624014170000|2021-06-18 11:02:50|5743|5737|5737.1|5731.1|5743|5737|5737.1|5731.1|4
1624014180000|2021-06-18 11:03:00|5737|5731|5737.1|5731.1|5737.1|5731.1|5736.5|5730.5|1
1624014190000|2021-06-18 11:03:10|5736.5|5730.5|5730.2|5724.2|5736.5|5730.5|5729.6|5723.6|13
1624014200000|2021-06-18 11:03:20|5730.4|5724.4|5732.7|5726.7|5732.7|5726.7|5730.4|5724.4|3
1624014210000|2021-06-18 11:03:30|5731.6|5725.6|5732.2|5726.2|5732.2|5726.2|5731.2|5725.2|2
1624014220000|2021-06-18 11:03:40|5731.7|5725.7|5731.7|5725.7|5731.7|5725.7|5731.7|5725.7|3
1624014230000|2021-06-18 11:03:50|5733.7|5727.7|5733.2|5727.2|5733.7|5727.7|5733.2|5727.2|19
1624014240000|2021-06-18 11:04:00|5732.4|5726.4|5731.6|5725.6|5732.4|5726.4|5731.6|5725.6|7
1624014250000|2021-06-18 11:04:10|5732.1|5726.1|5731.6|5725.6|5733.6|5727.6|5731.6|5725.6|7
1624014260000|2021-06-18 11:04:20|5730.6|5724.6|5730.6|5724.6|5730.6|5724.6|5730.6|5724.6|2
1624014270000|2021-06-18 11:04:30|5731|5725|5724.9|5718.9|5731.4|5725.4|5722.7|5716.7|27
1624014280000|2021-06-18 11:04:40|5724.2|5718.2|5731.6|5725.6|5731.6|5725.6|5723.7|5717.7|11
1624014300000|2021-06-18 11:05:00|5732.1|5726.1|5731.7|5725.7|5732.5|5726.5|5731.7|5725.7|1
1624014310000|2021-06-18 11:05:10|5732.1|5726.1|5732.1|5726.1|5732.1|5726.1|5732.1|5726.1|0
1624014320000|2021-06-18 11:05:20|5738.6|5723.6|5735.2|5729.2|5738.6|5730.2|5735.2|5723.6|2
1624014330000|2021-06-18 11:05:30|5734.2|5728.2|5735.2|5729.2|5735.2|5729.2|5734.2|5728.2|4
1624014340000|2021-06-18 11:05:40|5736|5730|5739.2|5733.2|5739.2|5733.2|5736|5730|4
1624014350000|2021-06-18 11:05:50|5739.7|5733.7|5739.5|5733.5|5740.2|5734.2|5739.5|5733.5|4
1624014360000|2021-06-18 11:06:00|5737.9|5731.9|5735.2|5729.2|5737.9|5731.9|5734.7|5728.7|6
1624014370000|2021-06-18 11:06:10|5736.2|5730.2|5735.2|5729.2|5736.2|5730.2|5735.2|5729.2|2
1624014380000|2021-06-18 11:06:20|5735.7|5729.7|5735.2|5729.2|5735.7|5729.7|5735.2|5729.2|0
1624014390000|2021-06-18 11:06:30|5735.7|5729.7|5735.2|5729.2|5735.7|5729.7|5735.2|5729.2|0
1624014400000|2021-06-18 11:06:40|5735.3|5729.3|5735.7|5729.7|5735.7|5729.7|5735.2|5729.2|1
1624014410000|2021-06-18 11:06:50|5735.8|5729.8|5736.6|5730.6|5736.8|5730.8|5735.8|5729.8|1
1624014420000|2021-06-18 11:07:00|5736.1|5730.1|5738|5732|5738|5732|5736.1|5730.1|6
1624014430000|2021-06-18 11:07:10|5737.9|5731.9|5739|5733|5739|5733|5737.9|5731.9|4
1624014440000|2021-06-18 11:07:20|5742.1|5736.1|5738.9|5732.9|5742.1|5736.1|5738.9|5732.9|5
1624014450000|2021-06-18 11:07:30|5739|5733|5738.3|5732.3|5739.1|5733.1|5738.2|5732.2|15
1624014460000|2021-06-18 11:07:40|5738.4|5732.4|5739|5733|5739.3|5733.3|5738.4|5732.4|4
1624014470000|2021-06-18 11:07:50|5738.9|5732.9|5736.8|5730.8|5738.9|5732.9|5736.4|5730.4|2
1624014480000|2021-06-18 11:08:00|5736.6|5730.6|5735.8|5729.8|5737|5731|5734.8|5728.8|1
1624014490000|2021-06-18 11:08:10|5735.7|5729.7|5734.8|5728.8|5736.1|5730.1|5734.8|5728.8|0
1624014500000|2021-06-18 11:08:20|5735.2|5729.2|5731.9|5725.9|5735.6|5729.6|5731.9|5725.9|2
1624014510000|2021-06-18 11:08:30|5731.8|5725.8|5732.4|5726.4|5732.8|5726.8|5730.8|5724.8|4
1624014520000|2021-06-18 11:08:40|5732.3|5726.3|5732.3|5726.3|5732.4|5726.4|5732.3|5726.3|1
1624014530000|2021-06-18 11:08:50|5732.2|5726.2|5731.3|5725.3|5732.2|5726.2|5731.3|5725.3|2
1624014540000|2021-06-18 11:09:00|5731.2|5725.2|5729.9|5723.9|5731.3|5725.3|5729.3|5723.3|5
1624014550000|2021-06-18 11:09:10|5729|5723|5729.5|5723.5|5729.5|5723.5|5726.8|5720.8|4
1624014560000|2021-06-18 11:09:20|5729.9|5723.9|5730.6|5724.6|5731.5|5725.5|5729.5|5723.5|8
1624014570000|2021-06-18 11:09:30|5731|5725|5735.4|5729.4|5735.4|5729.4|5729.7|5723.7|7
1624014580000|2021-06-18 11:09:40|5735|5729|5736.9|5726.9|5736.9|5729|5735|5726.5|1
1624014590000|2021-06-18 11:09:50|5736.5|5726.5|5734.6|5728.6|5736.5|5728.6|5734.6|5726.5|0
1624014600000|2021-06-18 11:10:00|5736.5|5726.5|5735|5729|5736.9|5729.5|5735|5726.5|9
1624014610000|2021-06-18 11:10:10|5735.5|5729.5|5737.8|5731.8|5737.8|5731.8|5734.6|5728.6|1
1624014620000|2021-06-18 11:10:20|5736.8|5730.8|5735.1|5729.1|5736.8|5730.8|5734.6|5728.6|2
1624014630000|2021-06-18 11:10:30|5735.5|5729.5|5734.4|5728.4|5735.5|5729.5|5734.4|5728.4|1
1624014640000|2021-06-18 11:10:40|5736.1|5730.1|5735.5|5729.5|5736.5|5730.5|5735|5729|10
1624014650000|2021-06-18 11:10:50|5735.6|5729.6|5733.8|5727.8|5736.2|5730.2|5733.8|5727.8|11
1624014660000|2021-06-18 11:11:00|5733.3|5727.3|5729.3|5723.3|5733.3|5727.3|5729.3|5723.3|0
1624014670000|2021-06-18 11:11:10|5729.8|5723.8|5730.4|5724.4|5730.4|5724.4|5729.4|5723.4|0
1624014680000|2021-06-18 11:11:20|5730.6|5724.6|5735.1|5729.1|5735.1|5729.1|5730.4|5722.5|6
1624014690000|2021-06-18 11:11:30|5735.5|5729.5|5734.5|5728.5|5735.5|5729.5|5734.5|5728.5|4
1624014700000|2021-06-18 11:11:40|5733.8|5727.8|5730.3|5724.3|5733.8|5727.8|5730.3|5724.3|9
1624014710000|2021-06-18 11:11:50|5730.2|5724.2|5728.8|5722.8|5730.2|5724.2|5728.5|5722.5|3
1624014720000|2021-06-18 11:12:00|5728.4|5722.4|5726.9|5720.9|5728.4|5722.4|5726.9|5720.9|4
1624014730000|2021-06-18 11:12:10|5726.8|5720.8|5728.6|5722.6|5728.6|5722.6|5725.8|5719.8|9
1624014740000|2021-06-18 11:12:20|5728.7|5722.7|5729.1|5723.1|5729.1|5723.1|5728.7|5722.7|0
1624014750000|2021-06-18 11:12:30|5730|5724|5729.6|5723.6|5730|5724|5729.1|5723.1|1
1624014760000|2021-06-18 11:12:40|5730.5|5724.5|5733.3|5727.3|5733.5|5727.5|5730.5|5724.5|13
1624014770000|2021-06-18 11:12:50|5733.8|5727.8|5735.9|5729.9|5735.9|5729.9|5733.8|5727.8|1
1624014780000|2021-06-18 11:13:00|5735.8|5729.8|5732.9|5726.9|5735.8|5729.8|5732.9|5726.9|4
1624014800000|2021-06-18 11:13:20|5733|5727|5731.4|5725.4|5733.8|5727.8|5731.4|5725.4|1
1624014810000|2021-06-18 11:13:30|5731.2|5725.2|5730.2|5724.2|5731.3|5725.3|5730.2|5724.2|1
1624014820000|2021-06-18 11:13:40|5730.3|5724.3|5730.8|5724.8|5731.3|5725.3|5730.3|5724.3|0
1624014840000|2021-06-18 11:14:00|5730.9|5724.9|5731.3|5725.3|5732.3|5726.3|5730.8|5724.8|0
1624014850000|2021-06-18 11:14:10|5731.8|5725.8|5734.2|5728.2|5734.2|5728.2|5731.3|5725.3|5
1624014860000|2021-06-18 11:14:20|5734.1|5728.1|5734.7|5728.7|5735.2|5729.2|5733.6|5727.6|3
1624014870000|2021-06-18 11:14:30|5735.2|5729.2|5736.2|5730.2|5736.2|5730.2|5734.8|5728.8|5
1624014880000|2021-06-18 11:14:40|5736.6|5730.6|5735.8|5729.8|5737.7|5731.7|5734.2|5728.2|3
1624014900000|2021-06-18 11:15:00|5736.3|5730.3|5735.1|5729.1|5736.3|5730.3|5735.1|5729.1|3
1624014910000|2021-06-18 11:15:10|5734.6|5728.6|5735.1|5729.1|5735.6|5729.6|5734.6|5728.6|4
1624014920000|2021-06-18 11:15:20|5734.7|5728.7|5735.1|5729.1|5735.1|5729.1|5734.7|5728.7|0
1624014930000|2021-06-18 11:15:30|5734.6|5728.6|5736.1|5730.1|5736.1|5730.1|5734.2|5728.2|0
1624014940000|2021-06-18 11:15:40|5736.4|5730.4|5732.8|5726.8|5736.4|5730.4|5732.8|5726.8|1
1624014950000|2021-06-18 11:15:50|5733.1|5727.1|5730.7|5724.7|5733.1|5727.1|5730.7|5724.7|6
1624014970000|2021-06-18 11:16:10|5731.1|5725.1|5730.7|5724.7|5731.6|5725.6|5730.7|5724.7|0
1624014980000|2021-06-18 11:16:20|5731.1|5725.1|5731.8|5725.8|5731.8|5725.8|5730.8|5724.8|1
1624014990000|2021-06-18 11:16:30|5731.9|5725.9|5731.8|5725.8|5733.3|5727.3|5731.8|5725.8|0
1624015000000|2021-06-18 11:16:40|5732.2|5726.2|5731.7|5725.7|5732.2|5726.2|5731.7|5725.7|0
1624015010000|2021-06-18 11:16:50|5731.8|5725.8|5735.1|5729.1|5735.1|5729.1|5731.8|5725.8|0
1624015020000|2021-06-18 11:17:00|5734.6|5728.6|5737.5|5731.5|5737.5|5731.5|5734.6|5728.6|1
1624015030000|2021-06-18 11:17:10|5737.9|5731.9|5737.2|5731.2|5738.2|5732.2|5736.7|5730.7|5
1624015040000|2021-06-18 11:17:20|5737.3|5731.3|5736.2|5730.2|5737.3|5731.3|5736.2|5730.2|6
1624015050000|2021-06-18 11:17:30|5736.3|5730.3|5736.8|5730.8|5736.8|5730.8|5736.3|5730.3|0
1624015060000|2021-06-18 11:17:40|5735.8|5729.8|5736.7|5730.7|5736.7|5730.7|5735.7|5729.7|2
1624015070000|2021-06-18 11:17:50|5736.6|5730.6|5733.6|5727.6|5736.6|5730.6|5733.6|5727.6|13
1624015080000|2021-06-18 11:18:00|5731.7|5725.7|5731.3|5725.3|5732.2|5726.2|5731.3|5725.3|2
1624015090000|2021-06-18 11:18:10|5731.2|5725.2|5730.7|5724.7|5731.3|5725.3|5730.7|5724.7|1
1624015100000|2021-06-18 11:18:20|5730.6|5724.6|5728.3|5722.3|5730.6|5724.6|5726.3|5720.3|6
1624015110000|2021-06-18 11:18:30|5727.2|5721.2|5726.8|5720.8|5727.2|5721.2|5726.3|5720.3|2
1624015120000|2021-06-18 11:18:40|5726.3|5720.3|5721.9|5715.9|5727|5721|5721.9|5715.9|9
1624015130000|2021-06-18 11:18:50|5721.4|5715.4|5719.9|5713.9|5721.4|5715.4|5719.9|5713.9|3
1624015140000|2021-06-18 11:19:00|5720|5714|5720|5714|5720|5714|5719.4|5713.4|3
1624015150000|2021-06-18 11:19:10|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|5719.5|5713.5|0
1624015160000|2021-06-18 11:19:20|5719.4|5713.4|5719.5|5713.5|5719.5|5713.5|5718|5712|4
1624015170000|2021-06-18 11:19:30|5719.9|5713.9|5719.9|5713.9|5720|5714|5719.5|5713.5|4
1624015180000|2021-06-18 11:19:40|5719.5|5713.5|5721.5|5715.5|5721.5|5715.5|5719.5|5713.5|2
1624015190000|2021-06-18 11:19:50|5721.9|5715.9|5723.1|5717.1|5723.1|5717.1|5721.9|5715.9|3
1624015200000|2021-06-18 11:20:00|5724.7|5718.7|5723.3|5717.3|5724.7|5718.7|5722.9|5716.9|4
1624015210000|2021-06-18 11:20:10|5723.2|5717.2|5723.3|5717.3|5723.3|5717.3|5722.8|5716.8|0
1624015220000|2021-06-18 11:20:20|5723.8|5717.8|5723.8|5717.8|5723.8|5717.8|5723.8|5717.8|3
1624015230000|2021-06-18 11:20:30|5723.3|5717.3|5722.7|5716.7|5723.3|5717.3|5722.7|5716.7|1
1624015240000|2021-06-18 11:20:40|5722.1|5716.1|5713.7|5707.7|5722.1|5716.1|5713.7|5707.7|28
1624015260000|2021-06-18 11:21:00|5705.4|5699.4|5707|5701|5710.8|5704.8|5705.4|5699.4|4
1624015270000|2021-06-18 11:21:10|5706.6|5700.6|5704.9|5698.9|5706.6|5700.6|5704.9|5698.9|4
1624015280000|2021-06-18 11:21:20|5704.8|5698.8|5705.5|5699.5|5706|5700|5704.2|5698.2|4
1624015290000|2021-06-18 11:21:30|5708|5702|5709.1|5703.1|5709.1|5703.1|5708|5702|3
1624015300000|2021-06-18 11:21:40|5710.5|5704.5|5713.4|5707.4|5713.4|5707.4|5710.4|5704.4|4
1624015310000|2021-06-18 11:21:50|5713.5|5707.5|5713.6|5707.6|5714.2|5708.2|5711.9|5705.9|0
1624015320000|2021-06-18 11:22:00|5713.2|5707.2|5713.8|5707.8|5713.8|5707.8|5713.2|5707.2|6
1624015330000|2021-06-18 11:22:10|5714.6|5708.6|5719.6|5713.6|5719.6|5713.6|5714.6|5708.6|4
1624015340000|2021-06-18 11:22:20|5718.7|5712.7|5720.2|5714.2|5723.3|5714.2|5717.7|5711.7|7
1624015350000|2021-06-18 11:22:30|5720.3|5714.3|5722.3|5716.3|5725.6|5717|5720.3|5714.3|3
1624015360000|2021-06-18 11:22:40|5723.5|5717.5|5725.7|5719.7|5725.7|5719.7|5723.5|5717.5|13
1624015370000|2021-06-18 11:22:50|5725.3|5719.3|5727.8|5721.8|5729.4|5721.8|5724.9|5717|21
1624015380000|2021-06-18 11:23:00|5726.5|5720.5|5729|5723|5730.5|5724.5|5726.5|5719|8
1624015390000|2021-06-18 11:23:10|5729.3|5723.3|5727.7|5721.7|5729.4|5723.4|5727.7|5721.7|2
1624015400000|2021-06-18 11:23:20|5726|5720|5726.4|5720.4|5726.5|5720.5|5726|5720|0
1624015410000|2021-06-18 11:23:30|5726|5720|5725.9|5719.9|5726|5720|5725.9|5719.9|1
1624015420000|2021-06-18 11:23:40|5726|5720|5725.3|5719.3|5726.4|5720.4|5725.3|5719.3|2
1624015430000|2021-06-18 11:23:50|5721.9|5715.9|5724.2|5718.2|5726.7|5718.6|5721.9|5715.9|7
1624015440000|2021-06-18 11:24:00|5723.8|5717.8|5722.7|5716.7|5723.8|5717.8|5722.7|5716.7|0
1624015460000|2021-06-18 11:24:20|5723.1|5717.1|5723.2|5717.2|5723.7|5717.7|5722.7|5716.7|1
1624015470000|2021-06-18 11:24:30|5723.7|5717.7|5724.4|5718.4|5724.8|5718.8|5722.7|5716.7|15
1624015480000|2021-06-18 11:24:40|5724.8|5718.8|5723.5|5717.5|5724.8|5718.8|5723.5|5717.5|0
1624015490000|2021-06-18 11:24:50|5723.7|5717.7|5724.5|5718.5|5725|5719|5723.7|5717.7|2
1624015500000|2021-06-18 11:25:00|5724.6|5718.6|5725|5719|5725|5719|5724.5|5718.5|0
1624015520000|2021-06-18 11:25:20|5725.4|5719.4|5730.7|5724.7|5731|5725|5725.4|5719.4|11
1624015530000|2021-06-18 11:25:30|5731.2|5725.2|5733.8|5727.8|5733.8|5727.8|5731.2|5725.2|4
1624015540000|2021-06-18 11:25:40|5734.2|5728.2|5735.2|5729.2|5735.3|5729.3|5734.2|5728.2|12
1624015550000|2021-06-18 11:25:50|5735.1|5729.1|5732.4|5726.4|5735.1|5729.1|5732.4|5726.4|10
1624015560000|2021-06-18 11:26:00|5731.6|5725.6|5728.3|5722.3|5731.7|5725.7|5728.3|5722.3|4
1624015570000|2021-06-18 11:26:10|5727.7|5721.7|5728.1|5722.1|5728.1|5722.1|5727.7|5721.7|0
1624015580000|2021-06-18 11:26:20|5727.4|5721.4|5726.5|5720.5|5727.4|5721.4|5724.4|5718.4|4
1624015590000|2021-06-18 11:26:30|5726.9|5720.9|5726.9|5720.9|5728.1|5722.1|5726.4|5720.4|7
1624015600000|2021-06-18 11:26:40|5727.5|5721.5|5727|5721|5727.5|5721.5|5727|5721|1
1624015610000|2021-06-18 11:26:50|5726.4|5720.4|5726.2|5720.2|5726.5|5720.5|5726.2|5720.2|2
1624015620000|2021-06-18 11:27:00|5725|5719|5725.5|5719.5|5725.5|5719.5|5724|5718|3
1624015630000|2021-06-18 11:27:10|5725.1|5719.1|5725.1|5719.1|5725.1|5719.1|5725|5719|0
1624015640000|2021-06-18 11:27:20|5725.5|5719.5|5723.9|5717.9|5726.2|5720.2|5723.9|5717.9|2
1624015650000|2021-06-18 11:27:30|5723.8|5717.8|5723.9|5717.9|5724.4|5718.4|5723.3|5717.3|3
1624015660000|2021-06-18 11:27:40|5725|5719|5723.9|5717.9|5725|5719|5722.4|5716.4|8
1624015670000|2021-06-18 11:27:50|5723.8|5717.8|5723.2|5717.2|5723.8|5717.8|5723.2|5717.2|0
1624015680000|2021-06-18 11:28:00|5722.6|5716.6|5721.5|5715.5|5722.6|5716.6|5718.7|5712.7|15
1624015690000|2021-06-18 11:28:10|5721|5715|5720.5|5714.5|5721|5715|5720.5|5714.5|0
1624015700000|2021-06-18 11:28:20|5720.6|5714.6|5719.9|5713.9|5720.6|5714.6|5719.9|5713.9|6
1624015710000|2021-06-18 11:28:30|5720.5|5714.5|5723.3|5717.3|5723.3|5717.3|5720.5|5714.5|4
1624015720000|2021-06-18 11:28:40|5722.9|5716.9|5726.5|5720.5|5726.5|5720.5|5722.9|5716.9|2
1624015730000|2021-06-18 11:28:50|5727.5|5721.5|5728|5722|5728|5722|5727.5|5721.5|3
1624015740000|2021-06-18 11:29:00|5727.9|5721.9|5727.9|5721.9|5727.9|5721.9|5727.9|5721.9|0
1624015750000|2021-06-18 11:29:10|5726.9|5720.9|5726.9|5720.9|5726.9|5720.9|5726.9|5720.9|2
1624015760000|2021-06-18 11:29:20|5727.4|5721.4|5728.4|5722.4|5728.4|5722.4|5727.4|5721.4|2
1624015780000|2021-06-18 11:29:40|5727.9|5721.9|5727.9|5721.9|5728.4|5722.4|5727.9|5721.9|0
1624015790000|2021-06-18 11:29:50|5728.2|5722.2|5727.4|5721.4|5728.2|5722.2|5727.4|5721.4|1
1624015800000|2021-06-18 11:30:00|5726.9|5720.9|5726.9|5720.9|5726.9|5720.9|5726.9|5720.9|1
1624015810000|2021-06-18 11:30:10|5727.4|5721.4|5727.4|5721.4|5727.4|5721.4|5727.4|5721.4|0
1624015830000|2021-06-18 11:30:30|5728.3|5722.3|5730.6|5724.6|5730.6|5724.6|5728.3|5722.3|8
1624015840000|2021-06-18 11:30:40|5731|5725|5732|5726|5732|5726|5731|5725|4
1624015850000|2021-06-18 11:30:50|5732.9|5726.9|5732.9|5726.9|5732.9|5726.9|5732.9|5726.9|4
1624015860000|2021-06-18 11:31:00|5732.3|5726.3|5732.8|5726.8|5732.9|5726.9|5732.3|5726.3|1
1624015870000|2021-06-18 11:31:10|5732.7|5726.7|5732.7|5726.7|5732.7|5726.7|5732.7|5726.7|2
1624015880000|2021-06-18 11:31:20|5731.4|5725.4|5731.4|5725.4|5731.4|5725.4|5731.4|5725.4|3
1624015900000|2021-06-18 11:31:40|5731.3|5725.3|5731.3|5725.3|5731.3|5725.3|5731.3|5725.3|1
1624015910000|2021-06-18 11:31:50|5732.7|5726.7|5732.5|5726.5|5732.7|5726.7|5729.7|5723.7|7
1624015920000|2021-06-18 11:32:00|5732.6|5726.6|5732.3|5726.3|5732.6|5726.6|5732.3|5726.3|4
1624015930000|2021-06-18 11:32:10|5731.6|5725.6|5732.6|5726.6|5733.1|5727.1|5729.3|5723.3|2
1624015940000|2021-06-18 11:32:20|5730.9|5724.9|5731|5725|5731|5725|5730|5724|3
1624015950000|2021-06-18 11:32:30|5731.3|5725.3|5732.1|5726.1|5732.1|5726.1|5731.3|5725.3|0
1624015960000|2021-06-18 11:32:40|5731.6|5725.6|5731.6|5725.6|5732|5726|5731.5|5725.5|0
1624015970000|2021-06-18 11:32:50|5731.5|5725.5|5731.6|5725.6|5732.1|5726.1|5731.5|5725.5|3
1624015980000|2021-06-18 11:33:00|5732.1|5726.1|5732.3|5726.3|5732.3|5726.3|5732.1|5726.1|0
1624015990000|2021-06-18 11:33:10|5732.8|5726.8|5733|5727|5733|5727|5732.8|5726.8|3
1624016000000|2021-06-18 11:33:20|5733.8|5727.8|5733.8|5727.8|5733.8|5727.8|5733.3|5727.3|1
1624016030000|2021-06-18 11:33:50|5732.8|5726.8|5732.3|5726.3|5732.8|5726.8|5732.3|5726.3|2
1624016040000|2021-06-18 11:34:00|5732.2|5726.2|5732.2|5726.2|5732.2|5726.2|5732.2|5726.2|6
1624016050000|2021-06-18 11:34:10|5731.7|5725.7|5731.8|5725.8|5731.8|5725.8|5731.7|5725.7|2
1624016060000|2021-06-18 11:34:20|5732.2|5726.2|5732.6|5726.6|5735.2|5729.2|5731.6|5725.6|19
1624016070000|2021-06-18 11:34:30|5732.2|5726.2|5731.5|5725.5|5733.7|5727.7|5731|5725|9
1624016080000|2021-06-18 11:34:40|5731.1|5725.1|5731.1|5725.1|5731.1|5725.1|5731.1|5725.1|1
1624016090000|2021-06-18 11:34:50|5731.2|5725.2|5732.7|5726.7|5733.6|5727.6|5731.2|5725.2|4
1624016100000|2021-06-18 11:35:00|5732.2|5726.2|5731.1|5725.1|5732.7|5726.7|5730.6|5724.6|9
1624016110000|2021-06-18 11:35:10|5732.9|5726.9|5731.7|5725.7|5734.2|5728.2|5731.7|5725.7|6
1624016120000|2021-06-18 11:35:20|5731.2|5725.2|5730.6|5724.6|5731.2|5725.2|5729.4|5723.4|4
1624016130000|2021-06-18 11:35:30|5730.5|5724.5|5728.6|5722.6|5730.5|5724.5|5728.6|5722.6|2
1624016140000|2021-06-18 11:35:40|5726.9|5720.9|5724.5|5718.5|5726.9|5720.9|5724.5|5718.5|3
1624016150000|2021-06-18 11:35:50|5724.4|5718.4|5723.9|5717.9|5724.5|5718.5|5723.4|5717.4|2
1624016160000|2021-06-18 11:36:00|5724|5718|5724.5|5718.5|5724.5|5718.5|5724|5718|1
1624016180000|2021-06-18 11:36:20|5725.1|5719.1|5724|5718|5725.1|5719.1|5724|5718|0
1624016200000|2021-06-18 11:36:40|5723.6|5717.6|5724.1|5718.1|5724.1|5718.1|5723.6|5717.6|2
1624016210000|2021-06-18 11:36:50|5724.2|5718.2|5724.6|5718.6|5724.6|5718.6|5724.2|5718.2|1
1624016230000|2021-06-18 11:37:10|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|5724.5|5718.5|0
1624016240000|2021-06-18 11:37:20|5724.9|5718.9|5725|5719|5725|5719|5724.9|5718.9|3
1624016250000|2021-06-18 11:37:30|5724.5|5718.5|5725.7|5719.7|5726.1|5720.1|5724.5|5718.5|6
1624016260000|2021-06-18 11:37:40|5726.6|5720.6|5731.3|5725.3|5731.3|5725.3|5726.6|5720.6|15
1624016270000|2021-06-18 11:37:50|5731.8|5725.8|5733.2|5727.2|5733.2|5727.2|5731.8|5725.8|1
1624016280000|2021-06-18 11:38:00|5733|5727|5732.6|5726.6|5733.3|5727.3|5732.1|5726.1|2
1624016290000|2021-06-18 11:38:10|5732.7|5726.7|5733.4|5727.4|5733.4|5727.4|5732.6|5726.6|3
1624016310000|2021-06-18 11:38:30|5733.3|5727.3|5731.5|5725.5|5733.3|5727.3|5731.5|5725.5|5
1624016320000|2021-06-18 11:38:40|5735|5729|5735|5729|5735|5729|5735|5729|2
1624016330000|2021-06-18 11:38:50|5734.7|5728.7|5734.7|5728.7|5734.7|5728.7|5734.7|5728.7|1
1624016340000|2021-06-18 11:39:00|5733.1|5727.1|5733.1|5727.1|5733.1|5727.1|5733.1|5727.1|0
1624016350000|2021-06-18 11:39:10|5732.3|5726.3|5732.6|5726.6|5732.6|5726.6|5732.1|5726.1|2
1624016360000|2021-06-18 11:39:20|5732.7|5726.7|5732.1|5726.1|5732.7|5726.7|5730.9|5724.9|0
1624016380000|2021-06-18 11:39:40|5730.9|5724.9|5730.9|5724.9|5730.9|5724.9|5730.9|5724.9|0
1624016390000|2021-06-18 11:39:50|5727.5|5721.5|5725.9|5719.9|5727.5|5721.5|5725.9|5719.9|7
1624016400000|2021-06-18 11:40:00|5726.3|5720.3|5726.2|5720.2|5726.3|5720.3|5725.5|5719.5|2
1624016410000|2021-06-18 11:40:10|5723.6|5717.6|5725.3|5719.3|5725.3|5719.3|5723.6|5717.6|7
1624016430000|2021-06-18 11:40:30|5725.7|5719.7|5725.6|5719.6|5725.7|5719.7|5725.6|5719.6|0
1624016440000|2021-06-18 11:40:40|5725.1|5719.1|5722.1|5716.1|5725.1|5719.1|5722.1|5716.1|0
1624016450000|2021-06-18 11:40:50|5721.3|5715.3|5718|5712|5721.3|5715.3|5717.1|5711.1|7
1624016460000|2021-06-18 11:41:00|5717.5|5711.5|5719.2|5713.2|5720|5714|5716.7|5710.7|10
1624016470000|2021-06-18 11:41:10|5720|5714|5718.7|5712.7|5720.1|5714.1|5718.7|5712.7|1
1624016480000|2021-06-18 11:41:20|5719.2|5713.2|5719.2|5713.2|5719.2|5713.2|5719.2|5713.2|1
1624016490000|2021-06-18 11:41:30|5719.3|5713.3|5719.3|5713.3|5719.3|5713.3|5719.2|5713.2|0
1624016500000|2021-06-18 11:41:40|5720|5714|5722.6|5716.6|5722.6|5716.6|5720|5714|4
1624016510000|2021-06-18 11:41:50|5724.9|5718.9|5724.9|5718.9|5724.9|5718.9|5724.9|5718.9|1
1624016520000|2021-06-18 11:42:00|5723.3|5717.3|5724.1|5718.1|5724.1|5718.1|5723.3|5717.3|1
1624016530000|2021-06-18 11:42:10|5724.4|5718.4|5721.5|5715.5|5724.4|5718.4|5721.2|5715.2|1
1624016540000|2021-06-18 11:42:20|5721.1|5715.1|5717.4|5711.4|5722|5716|5715.9|5709.9|5
1624016550000|2021-06-18 11:42:30|5717.3|5711.3|5716.9|5710.9|5717.4|5711.4|5716.9|5710.9|1
1624016560000|2021-06-18 11:42:40|5717|5711|5715.6|5709.6|5717.4|5711.4|5715.6|5709.6|5
1624016570000|2021-06-18 11:42:50|5715.5|5709.5|5716|5710|5716|5710|5715.5|5709.5|0
1624016580000|2021-06-18 11:43:00|5715.5|5709.5|5714.1|5708.1|5715.5|5709.5|5714.1|5708.1|3
1624016590000|2021-06-18 11:43:10|5714|5708|5713.8|5707.8|5714|5708|5713.8|5707.8|2
1624016600000|2021-06-18 11:43:20|5713.9|5707.9|5713.8|5707.8|5713.9|5707.9|5713.8|5707.8|2
1624016620000|2021-06-18 11:43:40|5712.6|5706.6|5711.4|5705.4|5714.5|5708.5|5711.4|5705.4|10
1624016630000|2021-06-18 11:43:50|5709.7|5703.7|5709.7|5703.7|5710.2|5704.2|5708.6|5702.6|1
1624016640000|2021-06-18 11:44:00|5709.3|5703.3|5705.5|5699.5|5709.3|5703.3|5705.1|5699.1|4
1624016650000|2021-06-18 11:44:10|5705.1|5699.1|5710|5700|5710|5702.1|5705.1|5699.1|3
1624016660000|2021-06-18 11:44:20|5707.9|5701.9|5709.6|5699.6|5712.3|5701.9|5707.3|5697.3|0
1624016670000|2021-06-18 11:44:30|5709.7|5699.7|5707.9|5701.9|5710.1|5701.9|5707.7|5699.6|0
1624016680000|2021-06-18 11:44:40|5708|5702|5708.7|5702.7|5708.7|5702.7|5707.9|5701.9|0
1624016690000|2021-06-18 11:44:50|5708.5|5702.5|5708.5|5702.5|5708.5|5702.5|5708.5|5702.5|0
1624016700000|2021-06-18 11:45:00|5706.5|5700.5|5706.5|5700.5|5709.6|5702.1|5706.5|5698.8|5
1624016710000|2021-06-18 11:45:10|5706.8|5696.8|5706.7|5700.7|5707|5701|5706.7|5696.8|0
1624016720000|2021-06-18 11:45:20|5706.6|5700.6|5708.2|5702.2|5708.7|5702.7|5706.6|5700.6|4
1624016730000|2021-06-18 11:45:30|5706.8|5700.8|5707.5|5701.5|5707.6|5701.6|5706.8|5700.8|2
1624016740000|2021-06-18 11:45:40|5704.3|5698.3|5703.4|5697.4|5707.9|5701.9|5703.4|5697.4|1
1624016750000|2021-06-18 11:45:50|5707.8|5701.8|5708.1|5702.1|5708.2|5702.2|5707.5|5701.5|1
1624016760000|2021-06-18 11:46:00|5708.2|5702.2|5708.4|5702.4|5708.4|5702.4|5708.2|5702.2|1
1624016770000|2021-06-18 11:46:10|5708.7|5702.7|5708.9|5702.9|5709|5703|5708.7|5702.7|2
1624016780000|2021-06-18 11:46:20|5708.4|5702.4|5707.1|5701.1|5709.8|5703.8|5706.9|5700.9|1
1624016790000|2021-06-18 11:46:30|5708.7|5698.7|5707.3|5701.3|5712.3|5701.9|5706.7|5695.7|2
1624016800000|2021-06-18 11:46:40|5705.7|5699.7|5705.2|5695.2|5707.2|5701.2|5705.2|5695.2|1
1624016810000|2021-06-18 11:46:50|5703.1|5697.1|5703.1|5697.1|5703.1|5697.1|5703.1|5697.1|0
1624016840000|2021-06-18 11:47:20|5703.5|5697.5|5704.6|5698.6|5704.7|5698.7|5703.5|5697.5|1
1624016850000|2021-06-18 11:47:30|5704.7|5698.7|5705.8|5699.8|5705.9|5699.9|5704.7|5698.7|0
1624016860000|2021-06-18 11:47:40|5706.2|5700.2|5708.6|5702.6|5708.6|5702.6|5706.2|5700.2|1
1624016870000|2021-06-18 11:47:50|5709.4|5703.4|5709.5|5703.5|5709.5|5703.5|5709.4|5703.4|7
1624016880000|2021-06-18 11:48:00|5709.8|5703.8|5707.8|5701.8|5709.9|5703.9|5707.8|5701.8|0
1624016890000|2021-06-18 11:48:10|||||||||1
1624016900000|2021-06-18 11:48:20|5707.9|5701.9|5707.9|5701.9|5708|5702|5707.9|5701.9|0
1624016910000|2021-06-18 11:48:30|5707.8|5701.8|5708|5702|5708|5702|5707.8|5701.8|0
1624016920000|2021-06-18 11:48:40|5708.1|5702.1|5709.7|5703.7|5709.7|5703.7|5708.1|5702.1|1
1624016930000|2021-06-18 11:48:50|5710.1|5704.1|5710.2|5704.2|5710.2|5704.2|5710.1|5704.1|3
1624016940000|2021-06-18 11:49:00|5708.7|5702.7|5708.8|5702.8|5709.2|5703.2|5708.7|5702.7|2
1624016950000|2021-06-18 11:49:10|5709.2|5703.2|5709.2|5703.2|5709.2|5703.2|5709.2|5703.2|0
1624016960000|2021-06-18 11:49:20|5709.1|5703.1|5709.1|5703.1|5709.1|5703.1|5709.1|5703.1|0
1624016970000|2021-06-18 11:49:30|5709.5|5703.5|5708.2|5702.2|5709.5|5703.5|5706.2|5700.2|1
1624016980000|2021-06-18 11:49:40|5709.5|5703.5|5705.9|5699.9|5709.5|5703.5|5705.9|5699.9|1
1624016990000|2021-06-18 11:49:50|5705.7|5699.7|5705.5|5699.5|5705.7|5699.7|5704.7|5698.7|1
1624017000000|2021-06-18 11:50:00|5705.6|5699.6|5705.5|5699.5|5705.6|5699.6|5705.5|5699.5|2
1624017010000|2021-06-18 11:50:10|5706.3|5700.3|5706.7|5700.7|5706.7|5700.7|5706.3|5700.3|0
1624017020000|2021-06-18 11:50:20|5706.8|5700.8|5707.4|5701.4|5707.9|5701.9|5706.8|5700.8|3
1624017030000|2021-06-18 11:50:30|5707|5701|5708.1|5702.1|5708.1|5702.1|5707|5701|1
1624017040000|2021-06-18 11:50:40|5708.2|5702.2|5707.8|5701.8|5708.2|5702.2|5707.7|5701.7|0
1624017050000|2021-06-18 11:50:50|5708.7|5702.7|5708.6|5702.6|5708.7|5702.7|5708.6|5702.6|1
1624017060000|2021-06-18 11:51:00|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|5708.2|5702.2|0
1624017070000|2021-06-18 11:51:10|5708.6|5702.6|5709.2|5703.2|5709.2|5703.2|5708.6|5702.6|1
1624017080000|2021-06-18 11:51:20|5709.1|5703.1|5709.1|5703.1|5709.1|5703.1|5709.1|5703.1|2
1624017090000|2021-06-18 11:51:30|5709.6|5703.6|5709.1|5703.1|5709.6|5703.6|5709.1|5703.1|2
1624017100000|2021-06-18 11:51:40|5708.6|5702.6|5707.8|5701.8|5708.6|5702.6|5707.8|5701.8|0
1624017110000|2021-06-18 11:51:50|5708.3|5702.3|5708.4|5702.4|5708.4|5702.4|5708.3|5702.3|1
1624017130000|2021-06-18 11:52:10|5704.8|5698.8|5706.5|5700.5|5706.5|5700.5|5704.8|5698.8|4
1624017140000|2021-06-18 11:52:20|5710.1|5704.1|5711.7|5705.7|5711.7|5705.7|5707.7|5701.7|10
1624017150000|2021-06-18 11:52:30|5710.5|5704.5|5712.2|5706.2|5712.3|5706.3|5710.5|5704.5|3
1624017160000|2021-06-18 11:52:40|5711.3|5705.3|5711.7|5705.7|5712.6|5706.6|5710.9|5704.9|5
1624017170000|2021-06-18 11:52:50|5711.8|5705.8|5712.6|5706.6|5712.7|5706.7|5711.8|5705.8|0
1624017180000|2021-06-18 11:53:00|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|5712.7|5706.7|0
1624017190000|2021-06-18 11:53:10|5712.3|5706.3|5712.7|5702.7|5713|5707|5711|5702.7|10
1624017200000|2021-06-18 11:53:20|5711.9|5701.9|5711.9|5701.9|5711.9|5701.9|5711.9|5701.9|0
1624017210000|2021-06-18 11:53:30|5710|5704|5710|5704|5710.1|5704.1|5710|5704|4
1624017230000|2021-06-18 11:53:50|5709.6|5703.6|5709.4|5703.4|5709.6|5703.6|5709.4|5703.4|11
1624017240000|2021-06-18 11:54:00|5709.6|5703.6|5710|5704|5710.2|5704.2|5709.6|5703.6|0
1624017250000|2021-06-18 11:54:10|5708.5|5702.5|5707.9|5701.9|5708.5|5702.5|5707.9|5701.9|6
1624017260000|2021-06-18 11:54:20|5707.4|5701.4|5704|5698|5707.4|5701.4|5704|5698|2
1624017270000|2021-06-18 11:54:30|5703.2|5697.2|5701.7|5695.7|5703.2|5697.2|5701.7|5695.7|1
1624017280000|2021-06-18 11:54:40|5701.6|5695.6|5699.5|5693.5|5701.6|5695.6|5698.8|5692.8|2
1624017290000|2021-06-18 11:54:50|5698.9|5692.9|5698.9|5692.9|5698.9|5692.9|5698.9|5692.9|0
1624017310000|2021-06-18 11:55:10|5698|5692|5698.4|5692.4|5698.4|5692.4|5698|5692|3
1624017320000|2021-06-18 11:55:20|5699.5|5693.5|5699.5|5693.5|5699.5|5693.5|5699.5|5693.5|1
1624017330000|2021-06-18 11:55:30|5699.4|5693.4|5699.5|5693.5|5699.5|5693.5|5699.4|5693.4|0
1624017340000|2021-06-18 11:55:40|5699.4|5693.4|5699.6|5693.6|5699.6|5693.6|5699.4|5693.4|9
1624017350000|2021-06-18 11:55:50|5699.7|5693.7|5700.7|5694.7|5700.7|5694.7|5699.7|5693.7|0
1624017360000|2021-06-18 11:56:00|5701.1|5695.1|5701.3|5695.3|5701.3|5695.3|5701.1|5695.1|0
1624017380000|2021-06-18 11:56:20|5701|5695|5700.9|5694.9|5701|5695|5700.9|5694.9|1
1624017400000|2021-06-18 11:56:40|5702.1|5696.1|5704.5|5698.5|5704.5|5698.5|5702.1|5696.1|13
1624017410000|2021-06-18 11:56:50|5704.7|5698.7|5707.3|5701.3|5707.3|5701.3|5704.7|5698.7|9
1624017420000|2021-06-18 11:57:00|5706.9|5700.9|5708.1|5702.1|5708.1|5702.1|5706.9|5700.9|5
1624017430000|2021-06-18 11:57:10|5707.4|5701.4|5705.8|5699.8|5707.4|5701.4|5705.8|5699.8|2
1624017440000|2021-06-18 11:57:20|5705.7|5699.7|5705.7|5699.7|5705.7|5699.7|5705.3|5699.3|0
1624017450000|2021-06-18 11:57:30|5705.3|5699.3|5706.1|5700.1|5706.1|5700.1|5704.8|5698.8|0
1624017460000|2021-06-18 11:57:40|5705.1|5699.1|5704|5698|5705.5|5699.5|5704|5698|7
1624017480000|2021-06-18 11:58:00|5704.1|5698.1|5705|5699|5705|5699|5704.1|5698.1|0
1624017490000|2021-06-18 11:58:10|5704.4|5698.4|5704.4|5698.4|5704.4|5698.4|5704.4|5698.4|1
1624017500000|2021-06-18 11:58:20|5704|5698|5704.4|5698.4|5704.4|5698.4|5703.9|5697.9|1
1624017510000|2021-06-18 11:58:30|5704.3|5698.3|5701.6|5695.6|5704.3|5698.3|5701.6|5695.6|6
1624017520000|2021-06-18 11:58:40|5702.1|5696.1|5701.6|5695.6|5702.1|5696.1|5701.6|5695.6|2
1624017530000|2021-06-18 11:58:50|5700.6|5694.6|5700.1|5694.1|5701.1|5695.1|5700.1|5694.1|0
1624017540000|2021-06-18 11:59:00|5700.2|5694.2|5700.5|5694.5|5700.7|5694.7|5700.1|5694.1|4
1624017550000|2021-06-18 11:59:10|5700.7|5694.7|5701.9|5695.9|5701.9|5695.9|5700.7|5694.7|1
1624017580000|2021-06-18 11:59:40|5702|5696|5699|5693|5703.4|5697.4|5699|5693|0
1624017590000|2021-06-18 11:59:50|5699.1|5693.1|5699|5693|5699.1|5693.1|5699|5693|0
1624017600000|2021-06-18 12:00:00|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|5698.2|5692.2|0
1624017610000|2021-06-18 12:00:10|5698.3|5692.3|5698.6|5692.6|5700.3|5694.3|5698.3|5692.3|3
1624017620000|2021-06-18 12:00:20|5698.4|5692.4|5698.8|5692.8|5698.8|5692.8|5698.4|5692.4|0
1624017640000|2021-06-18 12:00:40|5698.3|5692.3|5698.2|5692.2|5698.3|5692.3|5698.2|5692.2|0
1624017650000|2021-06-18 12:00:50|5698.3|5692.3|5698.2|5692.2|5698.3|5692.3|5698.2|5692.2|0
1624017670000|2021-06-18 12:01:10|5697.7|5691.7|5697.6|5691.6|5697.7|5691.7|5697.6|5691.6|0
1624017680000|2021-06-18 12:01:20|5696.8|5690.8|5696.8|5690.8|5696.9|5690.9|5696.3|5690.3|12
1624017690000|2021-06-18 12:01:30|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|3
1624017700000|2021-06-18 12:01:40|5697.3|5691.3|5699.1|5693.1|5699.1|5693.1|5697.3|5691.3|2
1624017710000|2021-06-18 12:01:50|5700.8|5694.8|5701.2|5695.2|5701.3|5695.3|5700.8|5694.8|0
1624017720000|2021-06-18 12:02:00|5700.8|5694.8|5700.7|5694.7|5700.8|5694.8|5700.7|5694.7|0
1624017730000|2021-06-18 12:02:10|5700.3|5694.3|5703.1|5697.1|5703.1|5697.1|5700.3|5694.3|1
1624017740000|2021-06-18 12:02:20|5702.6|5696.6|5702.1|5696.1|5702.6|5696.6|5702.1|5696.1|0
1624017750000|2021-06-18 12:02:30|5702.5|5696.5|5701.5|5695.5|5702.5|5696.5|5701.5|5695.5|0
1624017760000|2021-06-18 12:02:40|5701.6|5695.6|5701|5695|5701.6|5695.6|5701|5695|0
1624017770000|2021-06-18 12:02:50|5700.6|5694.6|5701.5|5695.5|5701.5|5695.5|5700.6|5694.6|1
1624017780000|2021-06-18 12:03:00|5701.3|5695.3|5697.6|5691.6|5702|5696|5697.6|5691.6|6
1624017790000|2021-06-18 12:03:10|5697.2|5691.2|5697.1|5691.1|5697.2|5691.2|5697|5691|1
1624017800000|2021-06-18 12:03:20|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|0
1624017820000|2021-06-18 12:03:40|5697.4|5691.4|5697.9|5691.9|5699.9|5693.9|5697.4|5691.4|2
1624017830000|2021-06-18 12:03:50|5697.3|5691.3|5697.1|5691.1|5697.3|5691.3|5697|5691|2
1624017840000|2021-06-18 12:04:00|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|0
1624017850000|2021-06-18 12:04:10|5697.1|5691.1|5697.3|5691.3|5697.3|5691.3|5697.1|5691.1|0
1624017860000|2021-06-18 12:04:20|5695.8|5689.8|5696.6|5690.6|5696.6|5690.6|5695.3|5689.3|33
1624017870000|2021-06-18 12:04:30|5696.7|5690.7|5696.3|5690.3|5696.7|5690.7|5695.1|5689.1|2
1624017880000|2021-06-18 12:04:40|5696.4|5690.4|5695.7|5689.7|5696.4|5690.4|5695.7|5689.7|0
1624017890000|2021-06-18 12:04:50|5695.8|5689.8|5695.7|5689.7|5695.8|5689.8|5695.7|5689.7|1
1624017900000|2021-06-18 12:05:00|5696.1|5690.1|5695.7|5689.7|5696.1|5690.1|5695.7|5689.7|0
1624017910000|2021-06-18 12:05:10|||||||||2
1624017920000|2021-06-18 12:05:20|5695.6|5689.6|5695.2|5689.2|5695.6|5689.6|5695.2|5689.2|1
1624017930000|2021-06-18 12:05:30|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|5695.7|5689.7|1
1624017940000|2021-06-18 12:05:40|5696.2|5690.2|5696.1|5690.1|5696.2|5690.2|5696.1|5690.1|0
1624017950000|2021-06-18 12:05:50|5696.6|5690.6|5696.7|5690.7|5697.2|5691.2|5696.6|5690.6|2
1624017960000|2021-06-18 12:06:00|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|5697.2|5691.2|0
1624017970000|2021-06-18 12:06:10|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|5696.2|5690.2|1
1624017980000|2021-06-18 12:06:20|5696.2|5690.2|5696.7|5690.7|5696.7|5690.7|5696.2|5690.2|0
1624018000000|2021-06-18 12:06:40|5696.6|5690.6|5696.1|5690.1|5696.6|5690.6|5696.1|5690.1|0
1624018010000|2021-06-18 12:06:50|5695.6|5689.6|5695.3|5689.3|5695.6|5689.6|5694.3|5688.3|2
1624018020000|2021-06-18 12:07:00|5694.7|5688.7|5694.6|5688.6|5695.8|5689.8|5694.3|5688.3|9
1624018030000|2021-06-18 12:07:10|5695.5|5689.5|5696.1|5690.1|5696.1|5690.1|5695.5|5689.5|0
1624018040000|2021-06-18 12:07:20|5696|5690|5689.5|5683.5|5696|5690|5688.9|5682.9|18
1624018050000|2021-06-18 12:07:30|5689.4|5683.4|5688.2|5682.2|5689.4|5683.4|5688|5682|4
1624018060000|2021-06-18 12:07:40|5688|5682|5688.4|5682.4|5689.2|5683.2|5688|5682|2
1624018070000|2021-06-18 12:07:50|5688.3|5682.3|5688|5682|5688.3|5682.3|5688|5682|2
1624018080000|2021-06-18 12:08:00|5688.2|5682.2|5688|5682|5688.2|5682.2|5688|5682|6
1624018090000|2021-06-18 12:08:10|5687.9|5681.9|5686.2|5680.2|5687.9|5681.9|5685.7|5679.7|12
1624018100000|2021-06-18 12:08:20|5686.6|5680.6|5670.5|5664.5|5686.6|5680.6|5669.5|5663.5|15
1624018110000|2021-06-18 12:08:30|5670|5664|5670.7|5664.7|5673.3|5665.5|5668.9|5662.9|3
1624018120000|2021-06-18 12:08:40|5670.6|5664.6|5665.2|5659.2|5670.6|5664.6|5661.8|5651.9|34
1624018130000|2021-06-18 12:08:50|5665|5659|5659.6|5653.6|5668.6|5659.4|5659.5|5653.5|7
1624018140000|2021-06-18 12:09:00|5659.2|5653.2|5662.4|5656.4|5662.4|5656.4|5657.2|5651.2|8
1624018150000|2021-06-18 12:09:10|5661.7|5655.7|5667.7|5661.7|5667.7|5661.7|5661.7|5655.7|2
1624018160000|2021-06-18 12:09:20|5666.7|5660.7|5669.4|5663.4|5669.4|5663.4|5666.7|5660.7|0
1624018170000|2021-06-18 12:09:30|5669.1|5663.1|5668.8|5662.8|5669.4|5663.4|5668.7|5662.7|3
1624018180000|2021-06-18 12:09:40|5667.9|5661.9|5667.5|5661.5|5668|5662|5667.5|5661.5|3
1624018190000|2021-06-18 12:09:50|5667.6|5661.6|5674.6|5668.6|5676|5670|5666|5660|11
1624018200000|2021-06-18 12:10:00|5674.4|5668.4|5679.3|5673.3|5680.1|5673.3|5674.4|5668.4|8
1624018210000|2021-06-18 12:10:10|5679.1|5673.1|5681.1|5675.1|5681.6|5675.6|5677.9|5671.9|7
1624018220000|2021-06-18 12:10:20|5681|5675|5681.3|5675.3|5681.3|5675.3|5681|5675|2
1624018230000|2021-06-18 12:10:30|5681.2|5675.2|5684.1|5678.1|5684.1|5678.1|5681.1|5675.1|1
1624018240000|2021-06-18 12:10:40|5680.1|5674.1|5676.2|5670.2|5680.1|5674.1|5676.2|5670.2|6
1624018250000|2021-06-18 12:10:50|5678|5672|5677.6|5671.6|5678|5672|5677.6|5671.6|0
1624018260000|2021-06-18 12:11:00|5677.3|5671.3|5677.6|5671.6|5677.6|5671.6|5677.1|5671.1|1
1624018270000|2021-06-18 12:11:10|5677.7|5671.7|5680.9|5674.9|5680.9|5674.9|5677.7|5671.7|2
1624018280000|2021-06-18 12:11:20|5681.1|5675.1|5682.4|5676.4|5683|5677|5681.1|5675.1|4
1624018290000|2021-06-18 12:11:30|5682|5676|5680.9|5674.9|5682|5676|5680.9|5674.9|1
1624018300000|2021-06-18 12:11:40|5680.8|5674.8|5677|5671|5680.8|5674.8|5677|5671|7
1624018310000|2021-06-18 12:11:50|5674.9|5668.9|5672.8|5666.8|5676|5670|5672.8|5666.8|3
1624018320000|2021-06-18 12:12:00|5672.7|5666.7|5669.4|5663.4|5672.7|5666.7|5669.4|5663.4|3
1624018330000|2021-06-18 12:12:10|5669.1|5663.1|5654.5|5648.5|5670.1|5664.1|5654.5|5648.5|13
1624018340000|2021-06-18 12:12:20|5654.6|5648.6|5654.1|5644.1|5654.6|5648.6|5650.6|5643.9|39
1624018350000|2021-06-18 12:12:30|5651.7|5645.7|5652.2|5646.2|5652.7|5646.7|5651.4|5645.4|6
1624018360000|2021-06-18 12:12:40|5652.5|5646.5|5656.5|5650.5|5657|5651|5652.5|5646.5|33
1624018370000|2021-06-18 12:12:50|5656.7|5650.7|5657.8|5651.8|5659.7|5651.9|5656.7|5649.7|7
1624018380000|2021-06-18 12:13:00|5657.7|5651.7|5662.7|5656.7|5662.7|5656.7|5657.7|5651.7|6
1624018390000|2021-06-18 12:13:10|5664.2|5658.2|5672.2|5662.2|5672.6|5664.2|5664.2|5658.2|8
1624018400000|2021-06-18 12:13:20|5670.3|5664.3|5673.7|5667.7|5673.7|5667.7|5670.3|5664.3|10
1624018410000|2021-06-18 12:13:30|5673.6|5667.6|5673.7|5667.7|5673.7|5667.7|5673.6|5667.6|1
1624018420000|2021-06-18 12:13:40|5675.1|5669.1|5679.4|5669.4|5679.4|5671.3|5675.1|5669.1|3
1624018430000|2021-06-18 12:13:50|5676.7|5670.7|5677.3|5671.3|5679|5673|5676.7|5670.7|2
1624018440000|2021-06-18 12:14:00|5676.7|5670.7|5679.4|5669.4|5679.4|5671.7|5676.2|5669.3|2
1624018450000|2021-06-18 12:14:10|5677.3|5671.3|5680.3|5674.3|5680.4|5674.4|5677.3|5669.5|4
1624018460000|2021-06-18 12:14:20|5680.4|5674.4|5679.7|5673.7|5682.2|5676.2|5677.7|5671.7|56
1624018470000|2021-06-18 12:14:30|5680.5|5674.5|5681.8|5675.8|5681.8|5675.8|5680.1|5674.1|1
1624018480000|2021-06-18 12:14:40|5681.9|5675.9|5682.5|5676.5|5682.5|5676.5|5681.9|5675.9|1
1624018490000|2021-06-18 12:14:50|5683.3|5677.3|5684.4|5678.4|5684.4|5678.4|5681.9|5675.9|3
1624018500000|2021-06-18 12:15:00|5683.1|5677.1|5687.9|5681.9|5687.9|5681.9|5683.1|5677.1|9
1624018510000|2021-06-18 12:15:10|5683.3|5677.3|5680.9|5674.9|5683.3|5677.3|5680.9|5674.9|12
1624018520000|2021-06-18 12:15:20|5682.1|5676.1|5682.5|5676.5|5682.5|5676.5|5682.1|5676.1|0
1624018530000|2021-06-18 12:15:30|5684.4|5674.4|5682.5|5676.5|5684.4|5676.5|5682.5|5674.4|2
1624018540000|2021-06-18 12:15:40|5680.5|5674.5|5676.7|5670.7|5680.5|5674.5|5676.7|5670.7|38
1624018550000|2021-06-18 12:15:50|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|5676.8|5670.8|0
1624018560000|2021-06-18 12:16:00|5677.4|5671.4|5678.2|5672.2|5678.2|5672.2|5677.4|5671.4|1
1624018570000|2021-06-18 12:16:10|5678.3|5672.3|5679.9|5673.9|5680|5674|5678.3|5672.3|3
1624018580000|2021-06-18 12:16:20|5680.1|5674.1|5679.4|5673.4|5680.1|5674.1|5678.4|5672.4|1
1624018590000|2021-06-18 12:16:30|5679.2|5673.2|5678.4|5672.4|5679.2|5673.2|5678.4|5672.4|2
1624018610000|2021-06-18 12:16:50|5678.3|5672.3|5674.9|5668.9|5678.3|5672.3|5674.9|5668.9|1
1624018620000|2021-06-18 12:17:00|5675.3|5669.3|5677.3|5671.3|5677.3|5671.3|5673.6|5667.6|8
1624018630000|2021-06-18 12:17:10|5677.2|5671.2|5675.8|5669.8|5677.6|5671.6|5675.8|5669.8|1
1624018640000|2021-06-18 12:17:20|5679.6|5669.6|5678.2|5672.2|5679.6|5672.2|5677.9|5669.6|5
1624018660000|2021-06-18 12:17:40|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|5677.8|5671.8|0
1624018680000|2021-06-18 12:18:00|5678.6|5672.6|5678.2|5672.2|5679.6|5673.6|5678.2|5672.2|0
1624018690000|2021-06-18 12:18:10|5678.4|5672.4|5678|5672|5678.4|5672.4|5678|5672|1
1624018700000|2021-06-18 12:18:20|5675.2|5669.2|5678.3|5672.3|5678.3|5672.3|5675.2|5669.2|0
1624018710000|2021-06-18 12:18:30|5677.9|5671.9|5678.3|5672.3|5678.4|5672.4|5677.9|5671.9|1
1624018720000|2021-06-18 12:18:40|5678.2|5672.2|5677.2|5671.2|5678.2|5672.2|5677.2|5671.2|0
1624018730000|2021-06-18 12:18:50|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|5677.4|5671.4|0
1624018740000|2021-06-18 12:19:00|5677.5|5671.5|5678.1|5672.1|5678.1|5672.1|5677.5|5671.5|0
1624018750000|2021-06-18 12:19:10|5678.2|5672.2|5680.2|5674.2|5681.8|5675.8|5678.2|5672.2|2
1624018760000|2021-06-18 12:19:20|5680.6|5674.6|5683|5677|5684.3|5678.3|5680.6|5674.6|8
1624018770000|2021-06-18 12:19:30|5682.9|5676.9|5682.5|5676.5|5683.1|5677.1|5681.6|5675.6|3
1624018780000|2021-06-18 12:19:40|5682.4|5676.4|5682.1|5676.1|5682.4|5676.4|5681.6|5675.6|3
1624018790000|2021-06-18 12:19:50|5681.7|5675.7|5680|5674|5681.7|5675.7|5680|5674|0
1624018800000|2021-06-18 12:20:00|5680.8|5674.8|5681.6|5675.6|5681.6|5675.6|5680.6|5674.6|0
1624018810000|2021-06-18 12:20:10|5681.7|5675.7|5679.7|5673.7|5681.7|5675.7|5679.7|5673.7|2
1624018820000|2021-06-18 12:20:20|5680.1|5674.1|5677.8|5671.8|5680.1|5674.1|5677.8|5671.8|1
1624018830000|2021-06-18 12:20:30|5677.6|5671.6|5677|5671|5677.6|5671.6|5676.8|5670.8|2
1624018840000|2021-06-18 12:20:40|5677.4|5671.4|5675.3|5669.3|5677.5|5671.5|5675.3|5669.3|0
1624018850000|2021-06-18 12:20:50|5673.7|5667.7|5674.9|5668.9|5676|5670|5672.2|5666.2|0
1624018860000|2021-06-18 12:21:00|5671|5665|5670|5664|5671|5665|5670|5664|1
1624018870000|2021-06-18 12:21:10|5669.6|5663.6|5669.5|5663.5|5669.6|5663.6|5669.3|5663.3|4
1624018880000|2021-06-18 12:21:20|5669.6|5663.6|5668.9|5662.9|5669.7|5663.7|5668.9|5662.9|1
1624018890000|2021-06-18 12:21:30|5668.8|5662.8|5668.7|5662.7|5668.8|5662.8|5668.5|5662.5|4
1624018900000|2021-06-18 12:21:40|5669.1|5663.1|5669.7|5663.7|5670.4|5664.4|5669.1|5663.1|5
1624018910000|2021-06-18 12:21:50|5669.8|5663.8|5666.8|5660.8|5669.8|5663.8|5666.8|5660.8|2
1624018920000|2021-06-18 12:22:00|5666.9|5660.9|5667.8|5661.8|5669.2|5663.2|5666.9|5660.9|2
1624018930000|2021-06-18 12:22:10|5665.5|5659.5|5667.7|5661.7|5668.2|5662.2|5665.5|5659.5|3
1624018940000|2021-06-18 12:22:20|5667.8|5661.8|5668.5|5662.5|5668.8|5662.8|5664.8|5658.8|33
1624018950000|2021-06-18 12:22:30|5668.6|5662.6|5663.3|5657.3|5668.7|5662.7|5663.3|5657.3|8
1624018960000|2021-06-18 12:22:40|5663.4|5657.4|5660.7|5654.7|5663.4|5657.4|5659.2|5653.2|17
1624018970000|2021-06-18 12:22:50|5660.8|5654.8|5665.9|5655.9|5665.9|5656.3|5660.8|5654.8|16
1624018980000|2021-06-18 12:23:00|5664.1|5658.1|5664.2|5658.2|5664.2|5658.2|5664.1|5658.1|0
1624018990000|2021-06-18 12:23:10|5664|5658|5663.9|5657.9|5664|5658|5663.9|5657.9|1
1624019000000|2021-06-18 12:23:20|5664|5658|5663.2|5657.2|5664.1|5658.1|5663.1|5657.1|0
1624019020000|2021-06-18 12:23:40|5663.7|5657.7|5663.7|5657.7|5664.2|5658.2|5663.7|5657.7|5
1624019030000|2021-06-18 12:23:50|5662.2|5656.2|5662.5|5656.5|5663.8|5657.8|5661.2|5655.2|17
1624019040000|2021-06-18 12:24:00|5662.1|5656.1|5661.1|5655.1|5662.1|5656.1|5660.3|5654.3|23
1624019050000|2021-06-18 12:24:10|5664.4|5658.4|5664.2|5658.2|5664.4|5658.4|5663|5657|7
1624019060000|2021-06-18 12:24:20|5664.3|5658.3|5662.4|5656.4|5664.4|5658.4|5662.3|5656.3|10
1624019070000|2021-06-18 12:24:30|5662.5|5656.5|5661.9|5655.9|5664.2|5656.5|5661.7|5654.2|6
1624019080000|2021-06-18 12:24:40|5662.1|5656.1|5662.4|5656.4|5662.5|5656.5|5662.1|5656.1|2
1624019090000|2021-06-18 12:24:50|5662.8|5656.8|5662.9|5656.9|5662.9|5656.9|5662.8|5656.8|0
1624019100000|2021-06-18 12:25:00|5662.4|5656.4|5662.5|5656.5|5662.5|5656.5|5662.3|5656.3|4
1624019110000|2021-06-18 12:25:10|5662.6|5656.6|5659.9|5653.9|5662.6|5656.6|5659.2|5653.2|18
1624019120000|2021-06-18 12:25:20|5660.9|5654.9|5663.6|5657.6|5663.6|5657.6|5660.9|5654.9|3
1624019130000|2021-06-18 12:25:30|5664.1|5658.1|5664.2|5658.2|5665.2|5659.2|5664.1|5658.1|0
1624019140000|2021-06-18 12:25:40|5664.8|5658.8|5669.9|5663.9|5669.9|5663.9|5664.8|5658.8|9
1624019150000|2021-06-18 12:25:50|5670|5664|5672.2|5666.2|5673|5667|5670|5662.4|3
1624019160000|2021-06-18 12:26:00|5671.5|5665.5|5672.7|5666.7|5672.8|5666.8|5671.5|5665.5|1
1624019170000|2021-06-18 12:26:10|5672.6|5666.6|5671.5|5665.5|5672.6|5666.6|5671.4|5665.4|2
1624019180000|2021-06-18 12:26:20|5671.6|5665.6|5670.6|5664.6|5672.1|5666.1|5670.6|5664.6|4
1624019190000|2021-06-18 12:26:30|5668.9|5662.9|5669.8|5663.8|5669.8|5663.8|5668.9|5662.9|0
1624019200000|2021-06-18 12:26:40|5668.9|5662.9|5667.2|5661.2|5668.9|5662.9|5667.2|5661.2|5
1624019210000|2021-06-18 12:26:50|5667.1|5661.1|5664.4|5658.4|5667.2|5661.2|5664.4|5658.4|0
1624019220000|2021-06-18 12:27:00|5663.1|5657.1|5665.9|5659.9|5665.9|5659.9|5662.5|5656.5|3
1624019230000|2021-06-18 12:27:10|5665.3|5659.3|5670.4|5664.4|5671.3|5665.3|5665.3|5659.3|14
1624019240000|2021-06-18 12:27:20|5671|5665|5669.6|5663.6|5671|5665|5669.2|5663.2|0
1624019250000|2021-06-18 12:27:30|5670|5664|5673.7|5667.7|5674.7|5668.7|5670|5664|7
1624019260000|2021-06-18 12:27:40|5672.8|5666.8|5672.7|5666.7|5673.3|5667.3|5671.9|5665.9|1
1624019270000|2021-06-18 12:27:50|5672.9|5666.9|5667.9|5661.9|5672.9|5666.9|5667.9|5661.9|2
1624019280000|2021-06-18 12:28:00|5670.5|5664.5|5667.7|5661.7|5670.5|5664.5|5666.5|5660.5|2
1624019290000|2021-06-18 12:28:10|5668.1|5662.1|5669.3|5663.3|5669.3|5663.3|5667.4|5661.4|1
1624019300000|2021-06-18 12:28:20|5671|5665|5670.7|5664.7|5671.8|5665.8|5669.4|5663.4|0
1624019310000|2021-06-18 12:28:30|5669.4|5663.4|5669.4|5663.4|5670.1|5664.1|5668.6|5662.6|9
1624019320000|2021-06-18 12:28:40|5668.9|5662.9|5669.9|5663.9|5670.1|5664.1|5668.3|5662.3|0
1624019330000|2021-06-18 12:28:50|5669.1|5663.1|5669.1|5663.1|5669.6|5663.6|5668.5|5662.5|1
1624019340000|2021-06-18 12:29:00|5668.7|5662.7|5670.4|5664.4|5672.9|5666.9|5668.7|5662.7|0
1624019350000|2021-06-18 12:29:10|5670|5664|5669.5|5663.5|5671.3|5665.3|5669.2|5663.2|7
1624019360000|2021-06-18 12:29:20|5670.3|5664.3|5671.9|5665.9|5672.6|5666.6|5670|5664|2
1624019370000|2021-06-18 12:29:30|5672|5666|5673|5667|5673|5667|5671|5665|0
1624019380000|2021-06-18 12:29:40|5672.8|5666.8|5675.4|5669.4|5675.7|5669.7|5672.8|5666.8|7
1624019390000|2021-06-18 12:29:50|5675.5|5669.5|5678.3|5672.3|5678.3|5672.3|5675.4|5669.4|2
1624019400000|2021-06-18 12:30:00|5678.4|5672.4|5678.3|5672.3|5678.8|5672.8|5677.3|5671.3|3
1624019410000|2021-06-18 12:30:10|5677.3|5671.3|5674.8|5668.8|5677.3|5671.3|5674.3|5668.3|4
1624019420000|2021-06-18 12:30:20|5675.2|5669.2|5675.6|5669.6|5675.6|5669.6|5674.2|5668.2|0
1624019430000|2021-06-18 12:30:30|5675.2|5669.2|5673.5|5667.5|5676.4|5670.4|5673.2|5667.2|11
1624019440000|2021-06-18 12:30:40|5673|5667|5672.5|5666.5|5675.5|5669.5|5672.1|5666.1|5
1624019450000|2021-06-18 12:30:50|5672.2|5666.2|5670.8|5664.8|5673.3|5667.3|5670.2|5664.2|4
1624019460000|2021-06-18 12:31:00|5670.3|5664.3|5670.1|5664.1|5670.8|5664.8|5670.1|5664.1|3
1624019470000|2021-06-18 12:31:10|5670|5664|5669.6|5663.6|5670|5664|5669.6|5663.6|0
1624019480000|2021-06-18 12:31:20|5669.5|5663.5|5669.3|5663.3|5669.6|5663.6|5669.3|5663.3|3
1624019490000|2021-06-18 12:31:30|5668.8|5662.8|5668.7|5662.7|5668.8|5662.8|5668.7|5662.7|0
1624019500000|2021-06-18 12:31:40|5668.2|5662.2|5668.7|5662.7|5668.8|5662.8|5668.2|5662.2|1
1624019510000|2021-06-18 12:31:50|5668.9|5662.9|5669|5663|5669.4|5663.4|5668.9|5662.9|4
1624019520000|2021-06-18 12:32:00|5669.1|5663.1|5670.2|5664.2|5670.2|5664.2|5669.1|5663.1|0
1624019530000|2021-06-18 12:32:10|5669.8|5663.8|5677.1|5671.1|5677.1|5671.1|5669.8|5663.8|4
1624019540000|2021-06-18 12:32:20|5677.2|5671.2|5681.6|5675.6|5681.6|5675.6|5677.2|5671.2|3
1624019550000|2021-06-18 12:32:30|5682.2|5676.2|5683.8|5677.8|5683.8|5677.8|5682.2|5676.2|2
1624019560000|2021-06-18 12:32:40|5684.2|5678.2|5684.2|5678.2|5684.2|5678.2|5681.7|5675.7|6
1624019570000|2021-06-18 12:32:50|5682.7|5676.7|5684.2|5678.2|5684.2|5678.2|5682.2|5676.2|2
1624019580000|2021-06-18 12:33:00|5684.3|5678.3|5686.2|5680.2|5686.3|5680.3|5684.3|5678.3|2
1624019590000|2021-06-18 12:33:10|5686.7|5680.7|5687.5|5681.5|5687.7|5681.7|5686.3|5680.3|6
1624019600000|2021-06-18 12:33:20|5687.6|5681.6|5687.5|5681.5|5687.6|5681.6|5687.5|5681.5|0
1624019610000|2021-06-18 12:33:30|5688|5682|5688.1|5682.1|5688.1|5682.1|5688|5682|0
1624019620000|2021-06-18 12:33:40|5688|5682|5688.5|5682.5|5688.5|5682.5|5687.6|5681.6|6
1624019630000|2021-06-18 12:33:50|5688.1|5682.1|5687.2|5681.2|5688.1|5682.1|5687.2|5681.2|2
1624019640000|2021-06-18 12:34:00|5687.3|5681.3|5688.4|5682.4|5688.4|5682.4|5687.2|5681.2|3
1624019650000|2021-06-18 12:34:10|5688.3|5682.3|5688.3|5682.3|5688.3|5682.3|5688.3|5682.3|0
1624019660000|2021-06-18 12:34:20|5687.8|5681.8|5688|5682|5688|5682|5687.5|5681.5|5
1624019670000|2021-06-18 12:34:30|5687.9|5681.9|5689.7|5683.7|5689.9|5683.9|5687.9|5681.9|4
1624019680000|2021-06-18 12:34:40|5689.8|5683.8|5691.7|5685.7|5691.7|5685.7|5689.8|5683.8|10
1624019690000|2021-06-18 12:34:50|5691.6|5685.6|5694.2|5688.2|5694.2|5688.2|5691.6|5685.6|7
1624019700000|2021-06-18 12:35:00|5693.8|5687.8|5696.5|5690.5|5699.1|5691.3|5693.7|5687.7|19
1624019710000|2021-06-18 12:35:10|5696.9|5690.9|5698.1|5692.1|5699.5|5693.5|5696.9|5690.9|10
1624019720000|2021-06-18 12:35:20|5698.5|5692.5|5697.8|5691.8|5699.8|5693.8|5697.8|5691.8|6
1624019730000|2021-06-18 12:35:30|5698.2|5692.2|5699.1|5693.1|5699.1|5693.1|5698.1|5692.1|5
1624019740000|2021-06-18 12:35:40|5699.2|5693.2|5699|5693|5701.5|5695.5|5699|5693|16
1624019750000|2021-06-18 12:35:50|5698.9|5692.9|5696.5|5690.5|5698.9|5692.9|5696.5|5690.5|3
1624019760000|2021-06-18 12:36:00|5696.3|5690.3|5697|5691|5697.9|5691.9|5696.3|5690.3|2
1624019770000|2021-06-18 12:36:10|5697.4|5691.4|5697.4|5691.4|5697.4|5691.4|5697.4|5691.4|0
1624019780000|2021-06-18 12:36:20|5697.2|5691.2|5693.2|5687.2|5697.2|5691.2|5693.2|5687.2|6
1624019790000|2021-06-18 12:36:30|5693.6|5687.6|5694.1|5688.1|5695.7|5689.7|5693.5|5687.5|2
1624019800000|2021-06-18 12:36:40|5694.2|5688.2|5694.7|5688.7|5695.1|5689.1|5694.2|5688.2|2
1624019810000|2021-06-18 12:36:50|5695|5689|5697.9|5691.9|5697.9|5691.9|5694.1|5688.1|23
1624019820000|2021-06-18 12:37:00|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|5697.6|5691.6|13
1624019830000|2021-06-18 12:37:10|5697.5|5691.5|5696.8|5690.8|5697.5|5691.5|5696.8|5690.8|0
1624019840000|2021-06-18 12:37:20|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|0
1624019850000|2021-06-18 12:37:30|5697.1|5691.1|5700.1|5694.1|5700.1|5694.1|5697.1|5691.1|2
1624019860000|2021-06-18 12:37:40|5700|5694|5699.6|5693.6|5700.1|5694.1|5699.6|5693.6|4
1624019870000|2021-06-18 12:37:50|5699.8|5693.8|5699.8|5693.8|5699.9|5693.9|5699.7|5693.7|1
1624019880000|2021-06-18 12:38:00|5699.6|5693.6|5698.9|5692.9|5699.7|5693.7|5698.6|5692.6|5
1624019890000|2021-06-18 12:38:10|5699|5693|5698.9|5692.9|5699|5693|5698.9|5692.9|3
1624019910000|2021-06-18 12:38:30|5698.8|5692.8|5698|5692|5698.8|5692.8|5698|5692|3
1624019920000|2021-06-18 12:38:40|5698.8|5692.8|5698.1|5692.1|5698.8|5692.8|5698.1|5692.1|0
1624019930000|2021-06-18 12:38:50|5698.8|5692.8|5698.8|5692.8|5698.8|5692.8|5698.8|5692.8|3
1624019940000|2021-06-18 12:39:00|5698.9|5692.9|5698.9|5692.9|5699|5693|5698.9|5692.9|0
1624019950000|2021-06-18 12:39:10|5698.8|5692.8|5698.8|5692.8|5698.8|5692.8|5698.7|5692.7|2
1624019960000|2021-06-18 12:39:20|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|3
1624019970000|2021-06-18 12:39:30|5697.9|5691.9|5696.1|5690.1|5697.9|5691.9|5694.9|5688.9|21
1624019990000|2021-06-18 12:39:50|5696|5690|5695.6|5689.6|5696|5690|5695.1|5689.1|0
1624020000000|2021-06-18 12:40:00|5696.5|5690.5|5696.2|5690.2|5697.2|5691.2|5696.2|5690.2|1
1624020010000|2021-06-18 12:40:10|5695.8|5689.8|5694.9|5688.9|5695.8|5689.8|5694.9|5688.9|2
1624020020000|2021-06-18 12:40:20|5694.8|5688.8|5692.2|5682.2|5696|5688.8|5692.2|5681|2
1624020030000|2021-06-18 12:40:30|5690.1|5684.1|5688.6|5682.6|5690.1|5684.1|5687.3|5681.3|8
1624020040000|2021-06-18 12:40:40|5688.7|5682.7|5689.4|5683.4|5689.6|5683.6|5688.4|5682.4|4
1624020050000|2021-06-18 12:40:50|5689.8|5683.8|5693.9|5687.9|5694.4|5688.4|5689.8|5683.8|8
1624020060000|2021-06-18 12:41:00|5694.1|5688.1|5692.7|5686.7|5694.1|5688.1|5691.9|5685.9|2
1624020070000|2021-06-18 12:41:10|5692.8|5686.8|5692.4|5686.4|5692.8|5686.8|5692.4|5686.4|1
1624020080000|2021-06-18 12:41:20|5691.6|5685.6|5691.5|5685.5|5691.9|5685.9|5691.5|5685.5|0
1624020090000|2021-06-18 12:41:30|5691.9|5685.9|5689.8|5683.8|5691.9|5685.9|5689.8|5683.8|4
1624020100000|2021-06-18 12:41:40|5689.7|5683.7|5688.2|5682.2|5689.7|5683.7|5688.1|5682.1|3
1624020110000|2021-06-18 12:41:50|5688.6|5682.6|5688.6|5682.6|5688.7|5682.7|5688.6|5682.6|2
1624020120000|2021-06-18 12:42:00|5688.2|5682.2|5686.2|5680.2|5689.6|5683.6|5686.2|5680.2|1
1624020130000|2021-06-18 12:42:10|5685.8|5679.8|5685.6|5679.6|5685.8|5679.8|5685.6|5679.6|0
1624020150000|2021-06-18 12:42:30|5685.7|5679.7|5685.7|5679.7|5685.9|5679.9|5685.7|5679.7|4
1624020160000|2021-06-18 12:42:40|5685.8|5679.8|5686.4|5680.4|5686.4|5680.4|5685.8|5679.8|1
1624020170000|2021-06-18 12:42:50|5686.5|5680.5|5686.3|5680.3|5686.7|5680.7|5686.3|5680.3|1
1624020180000|2021-06-18 12:43:00|5686.7|5680.7|5687.6|5681.6|5689.2|5681.7|5686.7|5679.2|7
1624020190000|2021-06-18 12:43:10|5688.1|5682.1|5688|5682|5688.1|5682.1|5688|5682|0
1624020200000|2021-06-18 12:43:20|5687.6|5681.6|5686.8|5680.8|5687.6|5681.6|5686.8|5680.8|1
1624020210000|2021-06-18 12:43:30|5686.9|5680.9|5686.8|5680.8|5686.9|5680.9|5686.8|5680.8|1
1624020220000|2021-06-18 12:43:40|5686.9|5680.9|5687|5681|5687|5681|5686.9|5680.9|1
1624020230000|2021-06-18 12:43:50|5686.2|5680.2|5686.2|5680.2|5686.2|5680.2|5686.2|5680.2|0
1624020240000|2021-06-18 12:44:00|5686.6|5680.6|5686.1|5680.1|5690.2|5680.6|5686.1|5678.6|1
1624020250000|2021-06-18 12:44:10|5688.2|5678.2|5685.8|5679.8|5688.6|5680.7|5685.8|5678.2|2
1624020260000|2021-06-18 12:44:20|5685.9|5679.9|5685.8|5679.8|5685.9|5679.9|5685.6|5679.6|0
1624020270000|2021-06-18 12:44:30|5686.2|5680.2|5686.2|5680.2|5686.2|5680.2|5685.8|5679.8|4
1624020280000|2021-06-18 12:44:40|5686.3|5680.3|5685.1|5679.1|5686.3|5680.3|5685|5679|3
1624020290000|2021-06-18 12:44:50|5685.9|5679.9|5685.9|5679.9|5685.9|5679.9|5685.9|5679.9|8
1624023000000|2021-06-18 13:30:00|5672.9|5666.9|5669|5663|5675.5|5669.5|5668.9|5662.9|209
1624023010000|2021-06-18 13:30:10|5668.7|5662.7|5666.8|5660.8|5670.5|5664.5|5664.5|5658.5|62
1624023020000|2021-06-18 13:30:20|5665.2|5659.2|5664.3|5658.3|5670.5|5664.5|5660|5654|112
1624023030000|2021-06-18 13:30:30|5662.8|5656.8|5660|5654|5669.9|5663.9|5660|5654|62
1624023040000|2021-06-18 13:30:40|5660.9|5654.9|5660.3|5654.3|5665.6|5659.6|5659.2|5653.2|67
1624023050000|2021-06-18 13:30:50|5660.2|5654.2|5658.2|5652.2|5663.3|5657.3|5657.4|5651.4|38
1624023060000|2021-06-18 13:31:00|5657.1|5651.1|5657.9|5651.9|5661.6|5655.6|5657.1|5651.1|42
1624023070000|2021-06-18 13:31:10|5656.9|5650.9|5658.9|5652.9|5662.3|5656.3|5656.9|5650.9|24
1624023080000|2021-06-18 13:31:20|5659.4|5653.4|5658.5|5652.5|5659.8|5653.8|5657.1|5651.1|23
1624023090000|2021-06-18 13:31:30|5659.1|5653.1|5663.9|5657.9|5664.1|5658.1|5658.7|5652.7|24
1624023100000|2021-06-18 13:31:40|5663.7|5657.7|5653.5|5647.5|5664.7|5658.7|5653.5|5647.5|27
1624023110000|2021-06-18 13:31:50|5653.9|5647.9|5660.2|5654.2|5664.3|5658.3|5653.8|5647.8|22
1624023120000|2021-06-18 13:32:00|5659.8|5653.8|5650.7|5644.7|5661.3|5655.3|5648.9|5642.9|50
1624023130000|2021-06-18 13:32:10|5650.8|5644.8|5643.7|5637.7|5657.5|5651.5|5643.7|5637.7|31
1624023140000|2021-06-18 13:32:20|5643.6|5637.6|5644.4|5638.4|5646.4|5640.4|5642.9|5636.9|25
1624023150000|2021-06-18 13:32:30|5644.8|5638.8|5643.8|5637.8|5645.4|5639.4|5642|5636|20
1624023160000|2021-06-18 13:32:40|5644.1|5638.1|5641.3|5635.3|5649.3|5643.3|5641.3|5635.3|32
1624023170000|2021-06-18 13:32:50|5641.2|5635.2|5650.8|5644.8|5650.8|5644.8|5640.9|5634.9|28
1624023180000|2021-06-18 13:33:00|5651.7|5645.7|5644.9|5638.9|5652.3|5646.3|5644.9|5638.9|18
1624023190000|2021-06-18 13:33:10|5644.8|5638.8|5645.6|5639.6|5646|5640|5644.8|5638.8|11
1624023200000|2021-06-18 13:33:20|5645.5|5639.5|5646.2|5640.2|5651.4|5645.4|5645.5|5639.5|25
1624023210000|2021-06-18 13:33:30|5646.6|5640.6|5650|5644|5650|5644|5646|5640|17
1624023220000|2021-06-18 13:33:40|5651.6|5645.6|5646.3|5640.3|5651.6|5645.6|5646.1|5640.1|24
1624023230000|2021-06-18 13:33:50|5645.4|5639.4|5638.5|5632.5|5645.4|5639.4|5638.2|5632.2|26
1624023240000|2021-06-18 13:34:00|5638.1|5632.1|5633.4|5627.4|5639.4|5633.4|5633.4|5627.4|36
1624023250000|2021-06-18 13:34:10|5633.3|5627.3|5633.8|5627.8|5634|5628|5632.5|5626.5|19
1624023260000|2021-06-18 13:34:20|5633.9|5627.9|5628.7|5622.7|5633.9|5627.9|5626.1|5620.1|24
1624023270000|2021-06-18 13:34:30|5627.9|5621.9|5630.2|5624.2|5633.3|5627.3|5625.3|5619.3|33
1624023280000|2021-06-18 13:34:40|5631|5625|5630|5624|5640|5634|5629.7|5623.7|19
1624023290000|2021-06-18 13:34:50|5629.8|5623.8|5627.4|5621.4|5632|5626|5625.3|5619.3|11
1624023300000|2021-06-18 13:35:00|5627.5|5621.5|5622.4|5616.4|5627.5|5621.5|5621.6|5615.6|25
1624023310000|2021-06-18 13:35:10|5622.5|5616.5|5619.4|5613.4|5624|5618|5619.4|5613.4|136
1624023320000|2021-06-18 13:35:20|5619.5|5613.5|5620.9|5614.9|5621|5615|5619.2|5613.2|12
1624023330000|2021-06-18 13:35:30|5620.8|5614.8|5620.4|5614.4|5620.8|5614.8|5618.9|5612.9|21
1624023340000|2021-06-18 13:35:40|5619.8|5613.8|5616.8|5610.8|5619.8|5613.8|5616.8|5610.8|43
1624023350000|2021-06-18 13:35:50|5615|5609|5619|5613|5619|5613|5613.9|5607.9|22
1624023360000|2021-06-18 13:36:00|5619.4|5613.4|5616.9|5610.9|5619.4|5613.4|5616.9|5610.9|41
1624023370000|2021-06-18 13:36:10|5617|5611|5632.7|5626.7|5633.4|5627.4|5614.5|5608.5|95
1624023380000|2021-06-18 13:36:20|5632.3|5626.3|5646.2|5640.2|5646.2|5640.2|5631.3|5625.3|66
1624023390000|2021-06-18 13:36:30|5646.7|5640.7|5646.9|5640.9|5651.6|5645.6|5644.4|5638.4|27
1624023400000|2021-06-18 13:36:40|5646.8|5640.8|5680|5674|5680|5674|5646.8|5640.8|70
1624023410000|2021-06-18 13:36:50|5680.5|5674.5|5676.1|5670.1|5694.1|5688.1|5674.2|5668.2|60
1624023420000|2021-06-18 13:37:00|5674.7|5668.7|5672.5|5666.5|5675.8|5669.8|5669.8|5663.8|27
1624023430000|2021-06-18 13:37:10|5673|5667|5705.7|5699.7|5709|5703|5673|5667|52
1624023440000|2021-06-18 13:37:20|5705.6|5699.6|5719.9|5713.9|5721.2|5715.2|5705.6|5699.6|33
1624023450000|2021-06-18 13:37:30|5719.4|5713.4|5706.3|5700.3|5724.5|5718.5|5706.3|5700.3|38
1624023460000|2021-06-18 13:37:40|5706.7|5700.7|5699.1|5693.1|5709.7|5703.7|5698.6|5692.6|19
1624023470000|2021-06-18 13:37:50|5699|5693|5688.9|5682.9|5703.5|5697.5|5688.9|5682.9|19
1624023480000|2021-06-18 13:38:00|5686.4|5680.4|5691.2|5685.2|5691.2|5685.2|5685.6|5679.6|31
1624023490000|2021-06-18 13:38:10|5690.8|5684.8|5685.5|5679.5|5690.8|5684.8|5684.1|5678.1|15
1624023500000|2021-06-18 13:38:20|5685.4|5679.4|5684.7|5678.7|5687.9|5681.9|5678.3|5672.3|19
1624023510000|2021-06-18 13:38:30|5684.3|5678.3|5684.3|5678.3|5689|5683|5681.5|5675.5|10
1624023520000|2021-06-18 13:38:40|5683.9|5677.9|5683.5|5677.5|5688.1|5682.1|5682.9|5676.9|7
1624023530000|2021-06-18 13:38:50|5683.2|5677.2|5687.9|5681.9|5689.4|5683.4|5682.3|5676.3|24
1624023540000|2021-06-18 13:39:00|5688.4|5682.4|5683.7|5677.7|5688.4|5682.4|5682.5|5676.5|18
1624023550000|2021-06-18 13:39:10|5683.6|5677.6|5687.3|5681.3|5688.5|5682.5|5683.6|5677.6|5
1624023560000|2021-06-18 13:39:20|5687.1|5681.1|5687.2|5681.2|5687.5|5681.5|5684.4|5678.4|17
1624023570000|2021-06-18 13:39:30|5687.3|5681.3|5682.2|5676.2|5687.4|5681.4|5682.2|5676.2|11
1624023580000|2021-06-18 13:39:40|5684|5678|5684.3|5678.3|5684.4|5678.4|5683.5|5677.5|11
1624023590000|2021-06-18 13:39:50|5684.4|5678.4|5684.9|5678.9|5686.5|5680.5|5683.2|5677.2|9
1624023600000|2021-06-18 13:40:00|5685.4|5679.4|5684|5678|5685.4|5679.4|5683.2|5677.2|9
1624023610000|2021-06-18 13:40:10|5684.1|5678.1|5684|5678|5685.7|5679.7|5683.3|5677.3|10
1624023620000|2021-06-18 13:40:20|5684.1|5678.1|5688.5|5682.5|5690.4|5684.4|5684.1|5678.1|17
1624023630000|2021-06-18 13:40:30|5688|5682|5685.7|5679.7|5688|5682|5685.7|5679.7|18
1624023640000|2021-06-18 13:40:40|5686.2|5680.2|5688.2|5682.2|5691.9|5685.9|5686.2|5680.2|13
1624023650000|2021-06-18 13:40:50|5687.8|5681.8|5682|5676|5688.4|5682.4|5682|5676|16
1624023660000|2021-06-18 13:41:00|5682.8|5676.8|5680.9|5674.9|5685.4|5679.4|5680.8|5674.8|12
1624023670000|2021-06-18 13:41:10|5680.8|5674.8|5674.9|5668.9|5680.8|5674.8|5674.9|5668.9|31
1624023680000|2021-06-18 13:41:20|5674.5|5668.5|5674.8|5668.8|5674.8|5668.8|5667.9|5661.9|43
1624023690000|2021-06-18 13:41:30|5675.3|5669.3|5674.3|5668.3|5675.5|5669.5|5674.2|5668.2|23
1624023700000|2021-06-18 13:41:40|5674.7|5668.7|5671.4|5665.4|5674.7|5668.7|5668.5|5662.5|28
1624023710000|2021-06-18 13:41:50|5672|5666|5673|5667|5674.5|5668.5|5671.8|5665.8|7
1624023720000|2021-06-18 13:42:00|5673.2|5667.2|5669.5|5663.5|5677|5671|5669.5|5663.5|21
1624023730000|2021-06-18 13:42:10|5669.1|5663.1|5670.2|5664.2|5670.6|5664.6|5665|5659|24
1624023740000|2021-06-18 13:42:20|5670.3|5664.3|5668.2|5662.2|5672.4|5666.4|5668.2|5662.2|8
1624023750000|2021-06-18 13:42:30|5668.1|5662.1|5672.3|5666.3|5674.2|5668.2|5667.6|5661.6|9
1624023760000|2021-06-18 13:42:40|5672.8|5666.8|5680.5|5674.5|5683.9|5677.9|5672.8|5666.8|30
1624023770000|2021-06-18 13:42:50|5680.9|5674.9|5679.4|5673.4|5681.9|5675.9|5679.4|5673.4|8
1624023780000|2021-06-18 13:43:00|5679.6|5673.6|5688|5682|5688|5682|5678.2|5672.2|6
1624023790000|2021-06-18 13:43:10|5687.4|5681.4|5681.5|5675.5|5687.7|5681.7|5680.4|5674.4|16
1624023800000|2021-06-18 13:43:20|5682.2|5676.2|5683|5677|5687.4|5681.4|5682.2|5676.2|9
1624023810000|2021-06-18 13:43:30|5681.7|5675.7|5680.9|5674.9|5683.5|5677.5|5677.4|5671.4|16
1624023820000|2021-06-18 13:43:40|5681.3|5675.3|5683|5677|5683.1|5677.1|5678.8|5672.8|7
1624023830000|2021-06-18 13:43:50|5683.5|5677.5|5681.7|5675.7|5683.5|5677.5|5677.6|5671.6|18
1624023840000|2021-06-18 13:44:00|5681.3|5675.3|5680.6|5674.6|5684|5678|5680.6|5674.6|11
1624023850000|2021-06-18 13:44:10|5680.2|5674.2|5683.9|5677.9|5684.3|5678.3|5679.7|5673.7|1
1624023860000|2021-06-18 13:44:20|5684.3|5678.3|5682.3|5676.3|5684.9|5678.9|5679.4|5673.4|12
1624023870000|2021-06-18 13:44:30|5682.9|5676.9|5685.6|5679.6|5687.3|5681.3|5682.6|5676.6|14
1624023880000|2021-06-18 13:44:40|5686|5680|5689.7|5683.7|5690.4|5684.4|5686|5680|7
1624023890000|2021-06-18 13:44:50|5689|5683|5696.1|5690.1|5696.1|5690.1|5688.9|5682.9|14
1624023900000|2021-06-18 13:45:00|5694.6|5688.6|5693.1|5687.1|5695.9|5689.9|5690.7|5684.7|13
1624023910000|2021-06-18 13:45:10|5692.6|5686.6|5694.3|5688.3|5696.6|5690.6|5692.1|5686.1|19
1624023920000|2021-06-18 13:45:20|5696|5690|5707.9|5701.9|5707.9|5701.9|5696|5690|125
1624023930000|2021-06-18 13:45:30|5706.8|5700.8|5713.2|5707.2|5713.2|5707.2|5706.4|5700.4|18
1624023940000|2021-06-18 13:45:40|5712.8|5706.8|5716.3|5710.3|5720.1|5714.1|5712.4|5706.4|23
1624023950000|2021-06-18 13:45:50|5716.8|5710.8|5720.2|5714.2|5720.3|5714.3|5716.4|5710.4|11
1624023960000|2021-06-18 13:46:00|5719.4|5713.4|5717|5711|5719.8|5713.8|5713.5|5707.5|20
1624023970000|2021-06-18 13:46:10|5716.4|5710.4|5717.9|5711.9|5717.9|5711.9|5714.2|5708.2|23
1624023980000|2021-06-18 13:46:20|5718.4|5712.4|5716.6|5710.6|5718.4|5712.4|5712.9|5706.9|23
1624023990000|2021-06-18 13:46:30|5717.4|5711.4|5708.2|5702.2|5718.7|5712.7|5708.2|5702.2|8
1624024000000|2021-06-18 13:46:40|5706.6|5700.6|5702.6|5696.6|5706.6|5700.6|5701.3|5695.3|16
1624024010000|2021-06-18 13:46:50|5702.4|5696.4|5698.5|5692.5|5704.4|5698.4|5698.5|5692.5|10
1624024020000|2021-06-18 13:47:00|5698.1|5692.1|5697.3|5691.3|5702.3|5696.3|5696.3|5690.3|10
1624024030000|2021-06-18 13:47:10|5697.4|5691.4|5692.5|5686.5|5699.3|5693.3|5690.8|5684.8|49
1624024040000|2021-06-18 13:47:20|5692.1|5686.1|5691.6|5685.6|5692.3|5686.3|5688.7|5682.7|13
1624024050000|2021-06-18 13:47:30|5691.7|5685.7|5689.3|5683.3|5692.1|5686.1|5689.2|5683.2|3
1624024060000|2021-06-18 13:47:40|5688.7|5682.7|5690.4|5684.4|5690.4|5684.4|5687.8|5681.8|4
1624024070000|2021-06-18 13:47:50|5691.7|5685.7|5683.7|5677.7|5691.7|5685.7|5683.6|5677.6|12
1624024080000|2021-06-18 13:48:00|5685.3|5679.3|5690.3|5684.3|5692.3|5686.3|5684.9|5678.9|5
1624024090000|2021-06-18 13:48:10|5690.4|5684.4|5685.5|5679.5|5690.4|5684.4|5685.4|5679.4|10
1624024100000|2021-06-18 13:48:20|5686.4|5680.4|5688.8|5682.8|5690.8|5684.8|5686.4|5680.4|8
1624024110000|2021-06-18 13:48:30|5689.3|5683.3|5690.3|5684.3|5693|5687|5688.3|5682.3|14
1624024120000|2021-06-18 13:48:40|5690.2|5684.2|5685.3|5679.3|5690.2|5684.2|5683.8|5677.8|19
1624024130000|2021-06-18 13:48:50|5684.5|5678.5|5685|5679|5686.5|5680.5|5683.5|5677.5|9
1624024140000|2021-06-18 13:49:00|5685.4|5679.4|5685.8|5679.8|5686.3|5680.3|5684.1|5678.1|3
1624024150000|2021-06-18 13:49:10|5685|5679|5684.4|5678.4|5685.8|5679.8|5684.4|5678.4|3
1624024160000|2021-06-18 13:49:20|5684|5678|5683|5677|5684.7|5678.7|5681.3|5675.3|12
1624024170000|2021-06-18 13:49:30|5683.1|5677.1|5683.3|5677.3|5685.7|5679.7|5682.8|5676.8|5
1624024180000|2021-06-18 13:49:40|5683.4|5677.4|5684.6|5678.6|5684.6|5678.6|5682.6|5676.6|19
1624024190000|2021-06-18 13:49:50|5683.9|5677.9|5682.9|5676.9|5684.5|5678.5|5682.4|5676.4|8
1624024200000|2021-06-18 13:50:00|5683|5677|5680.5|5674.5|5683.5|5677.5|5679.8|5673.8|9
1624024210000|2021-06-18 13:50:10|5680.6|5674.6|5680.7|5674.7|5681.5|5675.5|5680.1|5674.1|2
1624024220000|2021-06-18 13:50:20|5680.2|5674.2|5680.2|5674.2|5681|5675|5678.2|5672.2|13
1624024230000|2021-06-18 13:50:30|5680.5|5674.5|5680.1|5674.1|5680.5|5674.5|5679.7|5673.7|2
1624024240000|2021-06-18 13:50:40|5679.6|5673.6|5680.6|5674.6|5681|5675|5676.6|5670.6|6
1624024250000|2021-06-18 13:50:50|5680.1|5674.1|5680.7|5674.7|5681.1|5675.1|5680.1|5674.1|0
1624024260000|2021-06-18 13:51:00|5682.5|5676.5|5680|5674|5683.2|5677.2|5676.3|5670.3|9
1624024270000|2021-06-18 13:51:10|5680.4|5674.4|5674|5668|5680.5|5674.5|5673.6|5667.6|16
1624024280000|2021-06-18 13:51:20|5673.6|5667.6|5674.7|5668.7|5678.2|5672.2|5673.1|5667.1|7
1624024290000|2021-06-18 13:51:30|5673.5|5667.5|5674.6|5668.6|5676.5|5670.5|5672.2|5666.2|16
1624024300000|2021-06-18 13:51:40|5675|5669|5670.8|5664.8|5676.1|5670.1|5669.9|5663.9|9
1624024310000|2021-06-18 13:51:50|5670.7|5664.7|5672.1|5666.1|5672.2|5666.2|5670.4|5664.4|15
1624024320000|2021-06-18 13:52:00|5672.2|5666.2|5672.4|5666.4|5672.9|5666.9|5670.2|5664.2|6
1624024330000|2021-06-18 13:52:10|5672.5|5666.5|5684.3|5678.3|5684.3|5678.3|5671.5|5665.5|16
1624024340000|2021-06-18 13:52:20|5684.8|5678.8|5695.2|5689.2|5695.2|5689.2|5683.9|5677.9|7
1624024350000|2021-06-18 13:52:30|5695.6|5689.6|5693.8|5687.8|5695.6|5689.6|5693.5|5687.5|7
1624024360000|2021-06-18 13:52:40|5693.9|5687.9|5694.3|5688.3|5695.3|5689.3|5692.7|5686.7|8
1624024370000|2021-06-18 13:52:50|5694.4|5688.4|5688.5|5682.5|5696.3|5690.3|5687.3|5681.3|14
1624024380000|2021-06-18 13:53:00|5689|5683|5688.4|5682.4|5691.5|5685.5|5687.7|5681.7|11
1624024390000|2021-06-18 13:53:10|5688.1|5682.1|5689.6|5683.6|5689.6|5683.6|5685.9|5679.9|11
1624024400000|2021-06-18 13:53:20|5689.3|5683.3|5685.9|5679.9|5689.3|5683.3|5685.7|5679.7|4
1624024410000|2021-06-18 13:53:30|5686.3|5680.3|5681.1|5675.1|5686.3|5680.3|5680.7|5674.7|11
1624024420000|2021-06-18 13:53:40|5680.4|5674.4|5679.3|5673.3|5682.1|5676.1|5679.2|5673.2|4
1624024430000|2021-06-18 13:53:50|5679.2|5673.2|5674.5|5668.5|5679.2|5673.2|5674.1|5668.1|12
1624024440000|2021-06-18 13:54:00|5674.6|5668.6|5675.7|5669.7|5676.3|5670.3|5674.6|5668.6|0
1624024450000|2021-06-18 13:54:10|5675.8|5669.8|5671.5|5665.5|5679.1|5673.1|5671|5665|31
1624024460000|2021-06-18 13:54:20|5671.6|5665.6|5675.2|5669.2|5675.2|5669.2|5670|5664|31
1624024470000|2021-06-18 13:54:30|5674.7|5668.7|5670.9|5664.9|5674.7|5668.7|5670.8|5664.8|6
1624024480000|2021-06-18 13:54:40|5671.3|5665.3|5670.3|5664.3|5672.3|5666.3|5670.3|5664.3|5
1624024490000|2021-06-18 13:54:50|5669.9|5663.9|5663.3|5657.3|5670.3|5664.3|5662.2|5656.2|14
1624024500000|2021-06-18 13:55:00|5662.9|5656.9|5668.2|5662.2|5668.2|5662.2|5662.9|5656.9|16
1624024510000|2021-06-18 13:55:10|5667.8|5661.8|5671.6|5665.6|5671.6|5665.6|5666.7|5660.7|16
1624024520000|2021-06-18 13:55:20|5672.9|5666.9|5674.8|5668.8|5674.8|5668.8|5672.8|5666.8|15
1624024530000|2021-06-18 13:55:30|5674.3|5668.3|5675.2|5669.2|5675.7|5669.7|5673.9|5667.9|27
1624024540000|2021-06-18 13:55:40|5675.6|5669.6|5671.5|5665.5|5675.6|5669.6|5671.5|5665.5|7
1624024550000|2021-06-18 13:55:50|5670.5|5664.5|5668.8|5662.8|5670.5|5664.5|5668.5|5662.5|9
1624024560000|2021-06-18 13:56:00|5668.3|5662.3|5663.2|5657.2|5668.3|5662.3|5663.2|5657.2|23
1624024570000|2021-06-18 13:56:10|5662.7|5656.7|5663.9|5657.9|5665.1|5659.1|5662.2|5656.2|9
1624024580000|2021-06-18 13:56:20|5662.1|5656.1|5656.9|5650.9|5662.1|5656.1|5656.8|5650.8|10
1624024590000|2021-06-18 13:56:30|5656.1|5650.1|5659.7|5653.7|5659.8|5653.8|5653.5|5647.5|22
1624024600000|2021-06-18 13:56:40|5659.9|5653.9|5659.4|5653.4|5661.1|5655.1|5657.4|5651.4|9
1624024610000|2021-06-18 13:56:50|5659.2|5653.2|5656.1|5650.1|5659.2|5653.2|5655.9|5649.9|10
1624024620000|2021-06-18 13:57:00|5656.5|5650.5|5660.5|5654.5|5662.5|5656.5|5656.5|5650.5|7
1624024630000|2021-06-18 13:57:10|5661.3|5655.3|5663.5|5657.5|5663.5|5657.5|5661.2|5655.2|8
1624024640000|2021-06-18 13:57:20|5663|5657|5657.7|5651.7|5663|5657|5654.5|5648.5|14
1624024650000|2021-06-18 13:57:30|5658.1|5652.1|5654.8|5648.8|5659.1|5653.1|5654.7|5648.7|5
1624024660000|2021-06-18 13:57:40|5654.9|5648.9|5652.8|5646.8|5655.4|5649.4|5652.8|5646.8|5
1624024670000|2021-06-18 13:57:50|5652.9|5646.9|5654.4|5648.4|5655.2|5649.2|5652.4|5646.4|9
1624024680000|2021-06-18 13:58:00|5654.3|5648.3|5658.2|5652.2|5659.7|5653.7|5654.3|5648.3|6
1624024690000|2021-06-18 13:58:10|5659|5653|5659.1|5653.1|5660.2|5654.2|5659|5653|7
1624024700000|2021-06-18 13:58:20|5657.6|5651.6|5661.3|5655.3|5661.3|5655.3|5656.3|5650.3|30
1624024710000|2021-06-18 13:58:30|5661.7|5655.7|5658.5|5652.5|5661.8|5655.8|5658.4|5652.4|14
1624024720000|2021-06-18 13:58:40|5656.5|5650.5|5656.2|5650.2|5657.5|5651.5|5656.2|5650.2|4
1624024730000|2021-06-18 13:58:50|5655.8|5649.8|5656|5650|5656.3|5650.3|5655.3|5649.3|3
1624024740000|2021-06-18 13:59:00|5655.7|5649.7|5645.3|5639.3|5655.7|5649.7|5645.3|5639.3|9
1624024750000|2021-06-18 13:59:10|5645.7|5639.7|5640.9|5634.9|5645.7|5639.7|5640.3|5634.3|22
1624024760000|2021-06-18 13:59:20|5640.5|5634.5|5641.5|5635.5|5644.1|5638.1|5639.3|5633.3|19
1624024770000|2021-06-18 13:59:30|5643|5637|5646.6|5640.6|5651.6|5645.6|5643|5637|75
1624024780000|2021-06-18 13:59:40|5647.1|5641.1|5649.1|5643.1|5649.1|5643.1|5646.5|5640.5|10
1624024790000|2021-06-18 13:59:50|5649|5643|5647.1|5641.1|5649.1|5643.1|5646.2|5640.2|2
1624024800000|2021-06-18 14:00:00|5646.8|5640.8|5648.7|5642.7|5649.8|5643.8|5646.3|5640.3|8
1624024810000|2021-06-18 14:00:10|5647.9|5641.9|5651.7|5645.7|5652.9|5646.9|5647.5|5641.5|7
1624024820000|2021-06-18 14:00:20|5650.9|5644.9|5645.6|5639.6|5650.9|5644.9|5645|5639|67
1624024830000|2021-06-18 14:00:30|5645.5|5639.5|5644.1|5638.1|5645.7|5639.7|5644.1|5638.1|11
1624024840000|2021-06-18 14:00:40|5643.2|5637.2|5639.1|5633.1|5643.2|5637.2|5638.6|5632.6|14
1624024850000|2021-06-18 14:00:50|5639.5|5633.5|5641.8|5635.8|5641.8|5635.8|5639.5|5633.5|5
1624024860000|2021-06-18 14:01:00|5641.9|5635.9|5646.1|5640.1|5647.2|5641.2|5641.9|5635.9|21
1624024870000|2021-06-18 14:01:10|5645.3|5639.3|5643|5637|5645.3|5639.3|5641.5|5635.5|9
1624024880000|2021-06-18 14:01:20|5641.2|5635.2|5639|5633|5641.2|5635.2|5639|5633|5
1624024890000|2021-06-18 14:01:30|5632.6|5626.6|5635.8|5629.8|5635.9|5629.9|5627|5621|34
1624024900000|2021-06-18 14:01:40|5636.7|5630.7|5639.3|5633.3|5643|5637|5636.7|5630.7|12
1624024910000|2021-06-18 14:01:50|5638.7|5632.7|5635.6|5629.6|5640.4|5634.4|5634.6|5628.6|14
1624024920000|2021-06-18 14:02:00|5635.5|5629.5|5630.1|5624.1|5635.7|5629.7|5630.1|5624.1|29
1624024930000|2021-06-18 14:02:10|5629.6|5623.6|5631.5|5625.5|5635|5629|5628.7|5622.7|43
1624024940000|2021-06-18 14:02:20|5626.4|5620.4|5629.9|5623.9|5629.9|5623.9|5626.4|5620.4|17
1624024950000|2021-06-18 14:02:30|5630.3|5624.3|5643.2|5637.2|5643.2|5637.2|5629.9|5623.9|10
1624024960000|2021-06-18 14:02:40|5642.8|5636.8|5646.5|5640.5|5647.5|5641.5|5642.8|5636.8|13
1624024970000|2021-06-18 14:02:50|5647.6|5641.6|5644.1|5638.1|5648|5642|5643|5637|26
1624024980000|2021-06-18 14:03:00|5644|5638|5645.3|5639.3|5646.6|5640.6|5643.5|5637.5|15
1624024990000|2021-06-18 14:03:10|5645.7|5639.7|5653|5647|5653.5|5647.5|5645.7|5639.7|18
1624025000000|2021-06-18 14:03:20|5653.1|5647.1|5648.2|5642.2|5654.4|5648.4|5648.1|5642.1|16
1624025010000|2021-06-18 14:03:30|5648.6|5642.6|5644.4|5638.4|5648.6|5642.6|5644.4|5638.4|5
1624025020000|2021-06-18 14:03:40|5643.3|5637.3|5642.2|5636.2|5643.3|5637.3|5641.5|5635.5|4
1624025030000|2021-06-18 14:03:50|5643.3|5637.3|5641.1|5635.1|5643.3|5637.3|5640.7|5634.7|7
1624025040000|2021-06-18 14:04:00|5639.1|5633.1|5635.2|5629.2|5639.5|5633.5|5635.2|5629.2|13
1624025050000|2021-06-18 14:04:10|5636.7|5630.7|5633.1|5627.1|5637.1|5631.1|5633.1|5627.1|9
1624025060000|2021-06-18 14:04:20|5632.6|5626.6|5624.1|5618.1|5632.6|5626.6|5624.1|5618.1|32
1624025070000|2021-06-18 14:04:30|5623.7|5617.7|5623.3|5617.3|5623.7|5617.7|5621.6|5615.6|22
1624025080000|2021-06-18 14:04:40|5623.7|5617.7|5625|5619|5625.4|5619.4|5623.7|5617.7|6
1624025090000|2021-06-18 14:04:50|5626.6|5620.6|5624.2|5618.2|5631|5625|5622.1|5616.1|42
1624025100000|2021-06-18 14:05:00|5625.1|5619.1|5636.4|5630.4|5636.4|5630.4|5619|5613|56
1624025110000|2021-06-18 14:05:10|5636.8|5630.8|5634.3|5628.3|5637|5631|5631.3|5625.3|18
1624025120000|2021-06-18 14:05:20|5634.2|5628.2|5629|5623|5635.2|5629.2|5626.5|5620.5|10
1624025130000|2021-06-18 14:05:30|5628.2|5622.2|5629.2|5623.2|5629.5|5623.5|5626.8|5620.8|13
1624025140000|2021-06-18 14:05:40|5628.7|5622.7|5635.2|5629.2|5635.2|5629.2|5628.7|5622.7|12
1624025150000|2021-06-18 14:05:50|5633.7|5627.7|5631.7|5625.7|5633.7|5627.7|5631.5|5625.5|13
1624025160000|2021-06-18 14:06:00|5631.8|5625.8|5632.3|5626.3|5632.3|5626.3|5630.8|5624.8|4
1624025170000|2021-06-18 14:06:10|5632.4|5626.4|5629.3|5623.3|5633.6|5627.6|5627.4|5621.4|21
1624025180000|2021-06-18 14:06:20|5629.7|5623.7|5629.3|5623.3|5629.7|5623.7|5628.9|5622.9|2
1624025190000|2021-06-18 14:06:30|5629.2|5623.2|5625.1|5619.1|5629.6|5623.6|5625.1|5619.1|3
1624025200000|2021-06-18 14:06:40|5624.7|5618.7|5629.1|5623.1|5629.1|5623.1|5623.9|5617.9|12
1624025210000|2021-06-18 14:06:50|5630.1|5624.1|5626.4|5620.4|5630.1|5624.1|5625.6|5619.6|5
1624025220000|2021-06-18 14:07:00|5627.2|5621.2|5622.6|5616.6|5627.2|5621.2|5622.4|5616.4|7
1624025230000|2021-06-18 14:07:10|5622.2|5616.2|5613.7|5607.7|5622.5|5616.5|5613.2|5607.2|19
1624025240000|2021-06-18 14:07:20|5613|5607|5614.3|5608.3|5614.5|5608.5|5609.3|5603.3|8
1624025250000|2021-06-18 14:07:30|5614.4|5608.4|5623.9|5617.9|5624.3|5618.3|5614.3|5608.3|6
1624025260000|2021-06-18 14:07:40|5623.5|5617.5|5619.3|5613.3|5623.5|5617.5|5616.8|5610.8|5
1624025270000|2021-06-18 14:07:50|5619.8|5613.8|5620.2|5614.2|5621|5615|5619.3|5613.3|12
1624025280000|2021-06-18 14:08:00|5618.1|5612.1|5615.2|5609.2|5621.3|5615.3|5615.2|5609.2|30
1624025290000|2021-06-18 14:08:10|5614.4|5608.4|5617.4|5611.4|5617.4|5611.4|5614.4|5608.4|4
1624025300000|2021-06-18 14:08:20|5617.9|5611.9|5617.8|5611.8|5620.3|5614.3|5617.7|5611.7|7
1624025310000|2021-06-18 14:08:30|5617.5|5611.5|5619.1|5613.1|5622.1|5616.1|5617.5|5611.5|8
1624025320000|2021-06-18 14:08:40|5619.2|5613.2|5620.9|5614.9|5620.9|5614.9|5618.9|5612.9|3
1624025330000|2021-06-18 14:08:50|5620.4|5614.4|5618.1|5612.1|5620.4|5614.4|5614.5|5608.5|22
1624025340000|2021-06-18 14:09:00|5617.6|5611.6|5623.1|5617.1|5624.3|5618.3|5617.6|5611.6|28
1624025350000|2021-06-18 14:09:10|5624.1|5618.1|5624.5|5618.5|5624.6|5618.6|5623.7|5617.7|6
1624025360000|2021-06-18 14:09:20|5624.6|5618.6|5634.1|5628.1|5634.1|5628.1|5624.6|5618.6|9
1624025370000|2021-06-18 14:09:30|5633.9|5627.9|5632.8|5626.8|5633.9|5627.9|5630.1|5624.1|17
1624025380000|2021-06-18 14:09:40|5633.2|5627.2|5631.6|5625.6|5633.6|5627.6|5631.2|5625.2|9
1624025390000|2021-06-18 14:09:50|5631.2|5625.2|5636.2|5630.2|5636.2|5630.2|5631.2|5625.2|5
1624025400000|2021-06-18 14:10:00|5636.6|5630.6|5642.4|5636.4|5642.8|5636.8|5636.6|5630.6|4
1624025410000|2021-06-18 14:10:10|5641.1|5635.1|5637.8|5631.8|5641.1|5635.1|5636.6|5630.6|7
1624025420000|2021-06-18 14:10:20|5638.2|5632.2|5638.6|5632.6|5639.1|5633.1|5638.2|5632.2|0
1624025430000|2021-06-18 14:10:30|5637.4|5631.4|5634.7|5628.7|5637.4|5631.4|5633.8|5627.8|6
1624025440000|2021-06-18 14:10:40|5634.8|5628.8|5630.1|5624.1|5634.8|5628.8|5630|5624|10
1624025450000|2021-06-18 14:10:50|5631.3|5625.3|5626.8|5620.8|5631.3|5625.3|5625.7|5619.7|6
1624025460000|2021-06-18 14:11:00|5627.6|5621.6|5631.7|5625.7|5631.7|5625.7|5627.6|5621.6|4
1624025470000|2021-06-18 14:11:10|5633.1|5627.1|5633.5|5627.5|5633.7|5627.7|5632.2|5626.2|3
1624025480000|2021-06-18 14:11:20|5638.7|5632.7|5640.4|5634.4|5640.4|5634.4|5638.7|5632.7|11
1624025490000|2021-06-18 14:11:30|5639.8|5633.8|5637.9|5631.9|5639.8|5633.8|5636.9|5630.9|9
1624025500000|2021-06-18 14:11:40|5638|5632|5638.1|5632.1|5638.7|5632.7|5637.7|5631.7|5
1624025510000|2021-06-18 14:11:50|5639.7|5633.7|5640.5|5634.5|5640.5|5634.5|5637.7|5631.7|10
1624025520000|2021-06-18 14:12:00|5640.1|5634.1|5635.6|5629.6|5640.1|5634.1|5635.6|5629.6|8
1624025530000|2021-06-18 14:12:10|5634.7|5628.7|5636.6|5630.6|5636.6|5630.6|5633.6|5627.6|4
1624025540000|2021-06-18 14:12:20|5637.1|5631.1|5643.2|5637.2|5643.8|5637.8|5637.1|5631.1|15
1624025550000|2021-06-18 14:12:30|5643.4|5637.4|5646.5|5640.5|5647.5|5641.5|5643.4|5637.4|4
1624025560000|2021-06-18 14:12:40|5646.6|5640.6|5650.7|5644.7|5650.7|5644.7|5645.9|5639.9|5
1624025570000|2021-06-18 14:12:50|5651.1|5645.1|5655.1|5649.1|5655.4|5649.4|5651.1|5645.1|15
1624025580000|2021-06-18 14:13:00|5655.6|5649.6|5653.3|5647.3|5658.6|5652.6|5653.3|5647.3|17
1624025590000|2021-06-18 14:13:10|5654.5|5648.5|5649.3|5643.3|5654.8|5648.8|5649.3|5643.3|12
1624025600000|2021-06-18 14:13:20|5648.9|5642.9|5649.4|5643.4|5651.1|5645.1|5648.3|5642.3|4
1624025610000|2021-06-18 14:13:30|5649|5643|5649.8|5643.8|5650|5644|5647.8|5641.8|5
1624025620000|2021-06-18 14:13:40|5650.8|5644.8|5647.3|5641.3|5650.8|5644.8|5647.2|5641.2|5
1624025630000|2021-06-18 14:13:50|5647.7|5641.7|5648.1|5642.1|5648.1|5642.1|5646.5|5640.5|6
1624025640000|2021-06-18 14:14:00|5647.7|5641.7|5648.9|5642.9|5649.2|5643.2|5647.7|5641.7|1
1624025650000|2021-06-18 14:14:10|5648.8|5642.8|5651.3|5645.3|5651.3|5645.3|5648.4|5642.4|2
1624025660000|2021-06-18 14:14:20|5650.8|5644.8|5649.3|5643.3|5651.7|5645.7|5648.8|5642.8|2
1624025670000|2021-06-18 14:14:30|5648.8|5642.8|5650.5|5644.5|5651|5645|5647.3|5641.3|10
1624025680000|2021-06-18 14:14:40|5651|5645|5648.2|5642.2|5651.3|5645.3|5648.2|5642.2|2
1624025690000|2021-06-18 14:14:50|5646.8|5640.8|5645.4|5639.4|5646.8|5640.8|5645.2|5639.2|46
1624025700000|2021-06-18 14:15:00|5645|5639|5637|5631|5645|5639|5637|5631|22
1624025710000|2021-06-18 14:15:10|5635.5|5629.5|5637.6|5631.6|5638.1|5632.1|5635.5|5629.5|4
1624025720000|2021-06-18 14:15:20|5637.7|5631.7|5639.8|5633.8|5639.8|5633.8|5635.8|5629.8|13
1624025730000|2021-06-18 14:15:30|5640.2|5634.2|5645|5639|5645.8|5639.8|5640.2|5634.2|8
1624025740000|2021-06-18 14:15:40|5644.6|5638.6|5646.8|5640.8|5648|5642|5644.6|5638.6|6
1624025750000|2021-06-18 14:15:50|5646.9|5640.9|5652.4|5646.4|5652.9|5646.9|5645.3|5639.3|10
1624025760000|2021-06-18 14:16:00|5653.1|5647.1|5656.4|5650.4|5658|5652|5653.1|5647.1|13
1624025770000|2021-06-18 14:16:10|5656.5|5650.5|5648.6|5642.6|5656.5|5650.5|5648.2|5642.2|10
1624025780000|2021-06-18 14:16:20|5648.1|5642.1|5645.1|5639.1|5648.6|5642.6|5644.4|5638.4|7
1624025790000|2021-06-18 14:16:30|5645|5639|5651.6|5645.6|5651.6|5645.6|5645|5639|8
1624025800000|2021-06-18 14:16:40|5651.5|5645.5|5652.4|5646.4|5653.3|5647.3|5651.4|5645.4|5
1624025810000|2021-06-18 14:16:50|5652.8|5646.8|5657.9|5651.9|5657.9|5651.9|5652.8|5646.8|5
1624025820000|2021-06-18 14:17:00|5658|5652|5660|5654|5661.4|5655.4|5657.8|5651.8|9
1624025830000|2021-06-18 14:17:10|5660.1|5654.1|5662.4|5656.4|5663.5|5657.5|5660.1|5654.1|3
1624025840000|2021-06-18 14:17:20|5662.8|5656.8|5662|5656|5665.5|5659.5|5662|5656|3
1624025850000|2021-06-18 14:17:30|5660.8|5654.8|5661.7|5655.7|5662.1|5656.1|5659.6|5653.6|6
1624025860000|2021-06-18 14:17:40|5662.1|5656.1|5663.1|5657.1|5663.6|5657.6|5662.1|5656.1|4
1624025870000|2021-06-18 14:17:50|5662.1|5656.1|5663.8|5657.8|5665.6|5659.6|5662.1|5656.1|13
1624025880000|2021-06-18 14:18:00|5664.6|5658.6|5664.4|5658.4|5665.3|5659.3|5663.5|5657.5|7
1624025890000|2021-06-18 14:18:10|5664|5658|5666.7|5660.7|5666.7|5660.7|5661.7|5655.7|10
1624025900000|2021-06-18 14:18:20|5666.3|5660.3|5665.9|5659.9|5666.3|5660.3|5665.9|5659.9|2
1624025910000|2021-06-18 14:18:30|5665.7|5659.7|5667.6|5661.6|5667.9|5661.9|5665.7|5659.7|3
1624025920000|2021-06-18 14:18:40|5668.4|5662.4|5677.9|5671.9|5677.9|5671.9|5668.4|5662.4|18
1624025930000|2021-06-18 14:18:50|5678|5672|5674.6|5668.6|5678|5672|5674.4|5668.4|8
1624025940000|2021-06-18 14:19:00|5674.5|5668.5|5675|5669|5675|5669|5673.5|5667.5|12
1624025950000|2021-06-18 14:19:10|5674.8|5668.8|5672.6|5666.6|5674.8|5668.8|5672.6|5666.6|1
1624025960000|2021-06-18 14:19:20|5672.7|5666.7|5675.8|5669.8|5675.8|5669.8|5672.7|5666.7|4
1624025970000|2021-06-18 14:19:30|5675.9|5669.9|5671.5|5665.5|5676.3|5670.3|5670.1|5664.1|4
1624025980000|2021-06-18 14:19:40|5672|5666|5669|5663|5673.4|5667.4|5669|5663|6
1624025990000|2021-06-18 14:19:50|5668.5|5662.5|5668|5662|5668.9|5662.9|5665.8|5659.8|8
1624026000000|2021-06-18 14:20:00|5667.9|5661.9|5668.5|5662.5|5669.8|5663.8|5667.2|5661.2|6
1624026010000|2021-06-18 14:20:10|5668.1|5662.1|5663.9|5657.9|5668.1|5662.1|5662.5|5656.5|12
1624026020000|2021-06-18 14:20:20|5663.4|5657.4|5664.1|5658.1|5664.1|5658.1|5663.3|5657.3|5
1624026030000|2021-06-18 14:20:30|5663.3|5657.3|5672|5666|5672|5666|5663.3|5657.3|3
1624026040000|2021-06-18 14:20:40|5671.6|5665.6|5669.4|5663.4|5672|5666|5667.3|5661.3|8
1624026050000|2021-06-18 14:20:50|5670.4|5664.4|5666.4|5660.4|5670.4|5664.4|5666.4|5660.4|3
1624026060000|2021-06-18 14:21:00|5666.3|5660.3|5664.7|5658.7|5666.3|5660.3|5664.2|5658.2|6
1624026070000|2021-06-18 14:21:10|5664.3|5658.3|5667.8|5661.8|5669.3|5663.3|5664.3|5658.3|7
1624026080000|2021-06-18 14:21:20|5667.9|5661.9|5665.3|5659.3|5668.7|5662.7|5664.9|5658.9|12
1624026090000|2021-06-18 14:21:30|5667.3|5661.3|5659.5|5653.5|5667.8|5661.8|5659.1|5653.1|14
1624026100000|2021-06-18 14:21:40|5659.4|5653.4|5659.4|5653.4|5660.3|5654.3|5658.9|5652.9|11
1624026110000|2021-06-18 14:21:50|5659|5653|5660.5|5654.5|5661.9|5655.9|5658|5652|11
1624026120000|2021-06-18 14:22:00|5660|5654|5661.5|5655.5|5663.4|5657.4|5659.9|5653.9|3
1624026130000|2021-06-18 14:22:10|5662.4|5656.4|5661.9|5655.9|5664.4|5658.4|5661.9|5655.9|3
1624026140000|2021-06-18 14:22:20|5661.4|5655.4|5661.5|5655.5|5661.5|5655.5|5659.5|5653.5|8
1624026150000|2021-06-18 14:22:30|5661.7|5655.7|5659|5653|5663.4|5657.4|5658|5652|30
1624026160000|2021-06-18 14:22:40|5658.4|5652.4|5659.4|5653.4|5659.4|5653.4|5658.4|5652.4|14
1624026170000|2021-06-18 14:22:50|5659|5653|5659|5653|5659.5|5653.5|5658.4|5652.4|3
1624026180000|2021-06-18 14:23:00|5659.4|5653.4|5660.9|5654.9|5661.4|5655.4|5659|5653|0
1624026190000|2021-06-18 14:23:10|5660.8|5654.8|5659.9|5653.9|5660.9|5654.9|5659.9|5653.9|2
1624026200000|2021-06-18 14:23:20|5659.8|5653.8|5659.2|5653.2|5660.8|5654.8|5658.9|5652.9|5
1624026210000|2021-06-18 14:23:30|5659.3|5653.3|5658.8|5652.8|5659.3|5653.3|5658.8|5652.8|3
1624026220000|2021-06-18 14:23:40|5658.7|5652.7|5655.3|5649.3|5658.7|5652.7|5654.6|5648.6|16
1624026230000|2021-06-18 14:23:50|5655.7|5649.7|5653.3|5647.3|5656.2|5650.2|5653.3|5647.3|6
1624026240000|2021-06-18 14:24:00|5653.8|5647.8|5654|5648|5654.7|5648.7|5653.8|5647.8|2
1624026250000|2021-06-18 14:24:10|5652.3|5646.3|5650.8|5644.8|5652.4|5646.4|5649.3|5643.3|7
1624026260000|2021-06-18 14:24:20|5651.3|5645.3|5651.3|5645.3|5651.8|5645.8|5648.8|5642.8|9
1624026270000|2021-06-18 14:24:30|5650.8|5644.8|5650.3|5644.3|5651.9|5645.9|5649.8|5643.8|9
1624026280000|2021-06-18 14:24:40|5650.4|5644.4|5649.3|5643.3|5651.3|5645.3|5649.3|5643.3|3
1624026290000|2021-06-18 14:24:50|5650.3|5644.3|5645.8|5639.8|5650.3|5644.3|5645.8|5639.8|8
1624026300000|2021-06-18 14:25:00|5645.3|5639.3|5643.5|5637.5|5645.3|5639.3|5642.4|5636.4|10
1624026310000|2021-06-18 14:25:10|5644|5638|5644.1|5638.1|5645.5|5639.5|5643.1|5637.1|2
1624026320000|2021-06-18 14:25:20|5644|5638|5645.1|5639.1|5645.5|5639.5|5644|5638|5
1624026330000|2021-06-18 14:25:30|5645.5|5639.5|5647.7|5641.7|5648.1|5642.1|5645.5|5639.5|8
1624026340000|2021-06-18 14:25:40|5647.2|5641.2|5647.2|5641.2|5647.7|5641.7|5647.2|5641.2|2
1624026350000|2021-06-18 14:25:50|5647.7|5641.7|5648.6|5642.6|5650.7|5644.7|5647.7|5641.7|11
1624026360000|2021-06-18 14:26:00|5648.2|5642.2|5652|5646|5652|5646|5647.7|5641.7|4
1624026370000|2021-06-18 14:26:10|5652.8|5646.8|5651.7|5645.7|5652.8|5646.8|5651.7|5645.7|7
1624026380000|2021-06-18 14:26:20|5652.6|5646.6|5648.7|5642.7|5652.6|5646.6|5648.7|5642.7|3
1624026390000|2021-06-18 14:26:30|5648.2|5642.2|5647.3|5641.3|5648.7|5642.7|5647.3|5641.3|2
1624026400000|2021-06-18 14:26:40|5647.4|5641.4|5648.7|5642.7|5649.2|5643.2|5647.4|5641.4|0
1624026410000|2021-06-18 14:26:50|5648.2|5642.2|5650.3|5644.3|5652.1|5646.1|5647.7|5641.7|5
1624026420000|2021-06-18 14:27:00|5650.2|5644.2|5649.3|5643.3|5650.3|5644.3|5649.3|5643.3|2
1624026430000|2021-06-18 14:27:10|5648.7|5642.7|5648.7|5642.7|5649.7|5643.7|5648.2|5642.2|6
1624026440000|2021-06-18 14:27:20|5649.2|5643.2|5650.1|5644.1|5650.8|5644.8|5648.7|5642.7|10
1624026450000|2021-06-18 14:27:30|5650|5644|5648.1|5642.1|5650|5644|5648.1|5642.1|1
1624026460000|2021-06-18 14:27:40|5646.8|5640.8|5647.8|5641.8|5648.2|5642.2|5646.3|5640.3|5
1624026470000|2021-06-18 14:27:50|5648.2|5642.2|5645.8|5639.8|5648.2|5642.2|5645.8|5639.8|7
1624026480000|2021-06-18 14:28:00|5645.4|5639.4|5647.2|5641.2|5647.2|5641.2|5645.4|5639.4|2
1624026490000|2021-06-18 14:28:10|5646.8|5640.8|5646.7|5640.7|5647.1|5641.1|5646.7|5640.7|1
1624026500000|2021-06-18 14:28:20|5646.8|5640.8|5647.7|5641.7|5647.7|5641.7|5646.8|5640.8|2
1624026510000|2021-06-18 14:28:30|5648.1|5642.1|5647.3|5641.3|5648.1|5642.1|5646.8|5640.8|1
1624026520000|2021-06-18 14:28:40|5646.7|5640.7|5643.7|5637.7|5647.2|5641.2|5643.7|5637.7|8
1624026530000|2021-06-18 14:28:50|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|5643.1|5637.1|3
1624026540000|2021-06-18 14:29:00|5643.1|5637.1|5640.4|5634.4|5643.1|5637.1|5639.6|5633.6|13
1624026550000|2021-06-18 14:29:10|5641.4|5635.4|5645.9|5639.9|5646.3|5640.3|5641.4|5635.4|7
1624026560000|2021-06-18 14:29:20|5645.5|5639.5|5647.4|5641.4|5649|5643|5645.5|5639.5|8
1624026570000|2021-06-18 14:29:30|5648|5642|5650.5|5644.5|5651.5|5645.5|5648|5642|10
1624026580000|2021-06-18 14:29:40|5651.5|5645.5|5651|5645|5651.5|5645.5|5649.5|5643.5|7
1624026590000|2021-06-18 14:29:50|5649.7|5643.7|5652|5646|5652|5646|5648.5|5642.5|8
1624026600000|2021-06-18 14:30:00|5651.5|5645.5|5653.5|5647.5|5653.5|5647.5|5651.5|5645.5|6
1624026610000|2021-06-18 14:30:10|5653.9|5647.9|5654|5648|5654|5648|5653.5|5647.5|3
1624026620000|2021-06-18 14:30:20|5652|5646|5651.9|5645.9|5653.5|5647.5|5651.3|5645.3|5
1624026630000|2021-06-18 14:30:30|5652.9|5646.9|5655.3|5649.3|5657.6|5651.6|5652.9|5646.9|12
1624026640000|2021-06-18 14:30:40|5655.7|5649.7|5655|5649|5656.9|5650.9|5655|5649|4
1624026650000|2021-06-18 14:30:50|5655.4|5649.4|5655.5|5649.5|5656.5|5650.5|5654.5|5648.5|2
1624026660000|2021-06-18 14:31:00|5655.9|5649.9|5656.8|5650.8|5658|5652|5654.4|5648.4|4
1624026670000|2021-06-18 14:31:10|5656|5650|5657.8|5651.8|5659.9|5653.9|5656|5650|15
1624026680000|2021-06-18 14:31:20|5657.9|5651.9|5659.4|5653.4|5659.4|5653.4|5657.7|5651.7|1
1624026690000|2021-06-18 14:31:30|5658.4|5652.4|5658.8|5652.8|5661.2|5655.2|5658.4|5652.4|17
1624026700000|2021-06-18 14:31:40|5658.7|5652.7|5663|5657|5663.4|5657.4|5657.9|5651.9|50
1624026710000|2021-06-18 14:31:50|5663.4|5657.4|5662.9|5656.9|5663.4|5657.4|5662.4|5656.4|1
1624026720000|2021-06-18 14:32:00|5664.2|5658.2|5668.4|5662.4|5669.4|5663.4|5664.2|5658.2|8
1624026730000|2021-06-18 14:32:10|5668.9|5662.9|5667.8|5661.8|5670.3|5664.3|5667.7|5661.7|48
1624026740000|2021-06-18 14:32:20|5667.7|5661.7|5670.7|5664.7|5671.7|5665.7|5667.6|5661.6|14
1624026750000|2021-06-18 14:32:30|5670.8|5664.8|5670.9|5664.9|5673.8|5667.8|5667.8|5661.8|79
1624026760000|2021-06-18 14:32:40|5670.4|5664.4|5668.4|5662.4|5672|5666|5667.6|5661.6|11
1624026770000|2021-06-18 14:32:50|5669|5663|5669.9|5663.9|5674.4|5668.4|5669|5663|16
1624026780000|2021-06-18 14:33:00|5670|5664|5670.6|5664.6|5672|5666|5670|5664|2
1624026790000|2021-06-18 14:33:10|5670.5|5664.5|5672.8|5666.8|5673.9|5667.9|5670.1|5664.1|4
1624026800000|2021-06-18 14:33:20|5673.3|5667.3|5674.4|5668.4|5677.9|5671.9|5672.9|5666.9|10
1624026810000|2021-06-18 14:33:30|5674|5668|5676.5|5670.5|5678.4|5672.4|5673.5|5667.5|9
1624026820000|2021-06-18 14:33:40|5675.4|5669.4|5673.3|5667.3|5676.3|5670.3|5673.3|5667.3|8
1624026830000|2021-06-18 14:33:50|5674.3|5668.3|5673.9|5667.9|5674.8|5668.8|5673.9|5667.9|2
1624026840000|2021-06-18 14:34:00|5674.3|5668.3|5674.5|5668.5|5675.1|5669.1|5673.4|5667.4|4
1624026850000|2021-06-18 14:34:10|5674.6|5668.6|5675.1|5669.1|5676.5|5670.5|5673.6|5667.6|13
1624026860000|2021-06-18 14:34:20|5674.9|5668.9|5680.4|5674.4|5680.8|5674.8|5674.6|5668.6|12
1624026870000|2021-06-18 14:34:30|5680.3|5674.3|5683.8|5677.8|5684.7|5678.7|5679.3|5673.3|12
1624026880000|2021-06-18 14:34:40|5683.7|5677.7|5686.6|5680.6|5688.3|5682.3|5683.7|5677.7|24
1624026890000|2021-06-18 14:34:50|5686.2|5680.2|5692.2|5686.2|5692.7|5686.7|5686.2|5680.2|24
1624026900000|2021-06-18 14:35:00|5692|5686|5693.1|5687.1|5693.1|5687.1|5688.1|5682.1|19
1624026910000|2021-06-18 14:35:10|5693|5687|5692.2|5686.2|5693.2|5687.2|5691.3|5685.3|12
1624026920000|2021-06-18 14:35:20|5691.6|5685.6|5692.2|5686.2|5692.6|5686.6|5690.7|5684.7|1
1624026930000|2021-06-18 14:35:30|5691.3|5685.3|5694.6|5688.6|5696.2|5690.2|5691.2|5685.2|19
1624026940000|2021-06-18 14:35:40|5694.1|5688.1|5699.2|5693.2|5699.6|5693.6|5694|5688|13
1624026950000|2021-06-18 14:35:50|5698.7|5692.7|5697.3|5691.3|5702.8|5696.8|5695.7|5689.7|26
1624026960000|2021-06-18 14:36:00|5697.6|5691.6|5696.3|5690.3|5700|5694|5694.3|5688.3|11
1624026970000|2021-06-18 14:36:10|5697.2|5691.2|5696.4|5690.4|5699.2|5693.2|5695.9|5689.9|11
1624026980000|2021-06-18 14:36:20|5698.7|5692.7|5703.2|5697.2|5703.2|5697.2|5697.4|5691.4|3
1624026990000|2021-06-18 14:36:30|5703.5|5697.5|5703.9|5697.9|5705|5699|5703.4|5697.4|12
1624027000000|2021-06-18 14:36:40|5702.2|5696.2|5704.4|5698.4|5704.6|5698.6|5701.3|5695.3|14
1624027010000|2021-06-18 14:36:50|5702.2|5696.2|5701.8|5695.8|5702.7|5696.7|5700.9|5694.9|22
1624027020000|2021-06-18 14:37:00|5701.4|5695.4|5693.6|5687.6|5701.7|5695.7|5693.1|5687.1|59
1624027030000|2021-06-18 14:37:10|5693.5|5687.5|5692.6|5686.6|5695.6|5689.6|5691.6|5685.6|11
1624027040000|2021-06-18 14:37:20|5695.1|5689.1|5701.6|5695.6|5701.6|5695.6|5694.1|5688.1|12
1624027050000|2021-06-18 14:37:30|5701.1|5695.1|5699.5|5693.5|5701.1|5695.1|5697.1|5691.1|10
1624027060000|2021-06-18 14:37:40|5698.6|5692.6|5703.2|5697.2|5703.2|5697.2|5698.6|5692.6|10
1624027070000|2021-06-18 14:37:50|5702.6|5696.6|5698.2|5692.2|5702.6|5696.6|5698.2|5692.2|9
1624027080000|2021-06-18 14:38:00|5698.7|5692.7|5696.7|5690.7|5699.6|5693.6|5696.4|5690.4|6
1624027090000|2021-06-18 14:38:10|5693.5|5687.5|5698.6|5692.6|5699.1|5693.1|5693.5|5687.5|15
1624027100000|2021-06-18 14:38:20|5698.1|5692.1|5699.7|5693.7|5701.1|5695.1|5697.6|5691.6|6
1624027110000|2021-06-18 14:38:30|5699.1|5693.1|5698.1|5692.1|5699.1|5693.1|5697.6|5691.6|17
1624027120000|2021-06-18 14:38:40|5699.1|5693.1|5701.5|5695.5|5701.5|5695.5|5699.1|5693.1|2
1624027130000|2021-06-18 14:38:50|5701.1|5695.1|5701.6|5695.6|5703.2|5697.2|5698.1|5692.1|38
1624027140000|2021-06-18 14:39:00|5702|5696|5702.1|5696.1|5703.7|5697.7|5701.6|5695.6|10
1624027150000|2021-06-18 14:39:10|5702.6|5696.6|5703.7|5697.7|5703.7|5697.7|5702.1|5696.1|2
1624027160000|2021-06-18 14:39:20|5703.8|5697.8|5704.1|5698.1|5704.1|5698.1|5702.4|5696.4|15
1624027170000|2021-06-18 14:39:30|5703.6|5697.6|5703.5|5697.5|5703.6|5697.6|5702.7|5696.7|2
1624027180000|2021-06-18 14:39:40|5703.6|5697.6|5702.2|5696.2|5703.6|5697.6|5701.7|5695.7|3
1624027190000|2021-06-18 14:39:50|5701.6|5695.6|5699.4|5693.4|5701.7|5695.7|5699.3|5693.3|5
1624027200000|2021-06-18 14:40:00|5699.2|5693.2|5695.8|5689.8|5699.8|5693.8|5695.8|5689.8|14
1624027210000|2021-06-18 14:40:10|5695.3|5689.3|5689.2|5683.2|5695.3|5689.3|5689.2|5683.2|20
1624027220000|2021-06-18 14:40:20|5689.1|5683.1|5685.2|5679.2|5689.1|5683.1|5682.7|5676.7|20
1624027230000|2021-06-18 14:40:30|5684.8|5678.8|5685.2|5679.2|5685.7|5679.7|5683.8|5677.8|4
1624027240000|2021-06-18 14:40:40|5685.3|5679.3|5684.8|5678.8|5687.5|5681.5|5683.7|5677.7|7
1624027250000|2021-06-18 14:40:50|5685.3|5679.3|5684.2|5678.2|5687.6|5681.6|5684.2|5678.2|2
1624027260000|2021-06-18 14:41:00|5683.7|5677.7|5682.2|5676.2|5684.1|5678.1|5681.3|5675.3|126
1624027270000|2021-06-18 14:41:10|5681.8|5675.8|5675.7|5669.7|5682.7|5676.7|5674.8|5668.8|1
1624027280000|2021-06-18 14:41:20|5675.6|5669.6|5677|5671|5678.3|5672.3|5674.8|5668.8|7
1624027290000|2021-06-18 14:41:30|5676.9|5670.9|5677|5671|5677|5671|5675.8|5669.8|5
1624027300000|2021-06-18 14:41:40|5677.3|5671.3|5682.1|5676.1|5682.1|5676.1|5677.3|5671.3|4
1624027310000|2021-06-18 14:41:50|5681.7|5675.7|5679.6|5673.6|5682.1|5676.1|5679.2|5673.2|1
1624027320000|2021-06-18 14:42:00|5680.1|5674.1|5683.2|5677.2|5684.2|5678.2|5679.7|5673.7|3
1624027330000|2021-06-18 14:42:10|5682.7|5676.7|5683.7|5677.7|5684.2|5678.2|5682.3|5676.3|0
1624027340000|2021-06-18 14:42:20|5683.3|5677.3|5684.6|5678.6|5684.6|5678.6|5683.3|5677.3|0
1624027350000|2021-06-18 14:42:30|5684.2|5678.2|5681.8|5675.8|5684.2|5678.2|5681.8|5675.8|2
1624027360000|2021-06-18 14:42:40|5681.2|5675.2|5678.3|5672.3|5681.2|5675.2|5678.3|5672.3|2
1624027370000|2021-06-18 14:42:50|5676.8|5670.8|5676.9|5670.9|5678.7|5672.7|5676.8|5670.8|7
1624027380000|2021-06-18 14:43:00|5677.3|5671.3|5676.6|5670.6|5677.3|5671.3|5676.6|5670.6|0
1624027390000|2021-06-18 14:43:10|5678.1|5672.1|5676.8|5670.8|5680|5674|5676.8|5670.8|7
1624027400000|2021-06-18 14:43:20|5677.3|5671.3|5680.1|5674.1|5680.3|5674.3|5676.9|5670.9|3
1624027410000|2021-06-18 14:43:30|5679.7|5673.7|5673.7|5667.7|5680.2|5674.2|5673.5|5667.5|62
1624027420000|2021-06-18 14:43:40|5673.1|5667.1|5674.5|5668.5|5674.9|5668.9|5670.7|5664.7|46
1624027430000|2021-06-18 14:43:50|5672.1|5666.1|5671.9|5665.9|5674|5668|5671.9|5665.9|13
1624027440000|2021-06-18 14:44:00|5672|5666|5673.4|5667.4|5673.5|5667.5|5671.5|5665.5|26
1624027450000|2021-06-18 14:44:10|5671.4|5665.4|5671.4|5665.4|5673.3|5667.3|5671.4|5665.4|1
1624027460000|2021-06-18 14:44:20|5671.5|5665.5|5667|5661|5672|5666|5667|5661|3
1624027470000|2021-06-18 14:44:30|5666.5|5660.5|5663.5|5657.5|5667.9|5661.9|5663.5|5657.5|11
1624027480000|2021-06-18 14:44:40|5662.3|5656.3|5661.9|5655.9|5663.9|5657.9|5661.4|5655.4|17
1624027490000|2021-06-18 14:44:50|5660.9|5654.9|5661.1|5655.1|5662.6|5656.6|5660.2|5654.2|7
1624027500000|2021-06-18 14:45:00|5660.1|5654.1|5662.5|5656.5|5662.6|5656.6|5659.2|5653.2|9
1624027510000|2021-06-18 14:45:10|5662|5656|5662.6|5656.6|5663|5657|5662|5656|0
1624027520000|2021-06-18 14:45:20|5663|5657|5665.4|5659.4|5665.4|5659.4|5663|5657|1
1624027530000|2021-06-18 14:45:30|5665|5659|5663.4|5657.4|5666.4|5660.4|5661.4|5655.4|8
1624027540000|2021-06-18 14:45:40|5663.8|5657.8|5663.7|5657.7|5663.9|5657.9|5663.7|5657.7|3
1624027550000|2021-06-18 14:45:50|5664|5658|5664.9|5658.9|5665.9|5659.9|5664|5658|9
1624027560000|2021-06-18 14:46:00|5665|5659|5667.3|5661.3|5667.3|5661.3|5665|5659|3
1624027570000|2021-06-18 14:46:10|5667.7|5661.7|5667|5661|5667.7|5661.7|5666.8|5660.8|8
1624027580000|2021-06-18 14:46:20|5667.1|5661.1|5670.7|5664.7|5670.7|5664.7|5666.7|5660.7|13
1624027590000|2021-06-18 14:46:30|5669.9|5663.9|5672.9|5666.9|5672.9|5666.9|5669.9|5663.9|10
1624027600000|2021-06-18 14:46:40|5673.3|5667.3|5673.5|5667.5|5673.9|5667.9|5673|5667|2
1624027610000|2021-06-18 14:46:50|5673|5667|5673|5667|5673.5|5667.5|5673|5667|2
1624027620000|2021-06-18 14:47:00|5672.6|5666.6|5665.5|5659.5|5673.1|5667.1|5665.5|5659.5|11
1624027630000|2021-06-18 14:47:10|5665.1|5659.1|5663.3|5657.3|5665.5|5659.5|5663.3|5657.3|5
1624027640000|2021-06-18 14:47:20|5663.1|5657.1|5663.7|5657.7|5665.9|5659.9|5663.1|5657.1|9
1624027650000|2021-06-18 14:47:30|5663.3|5657.3|5664.5|5658.5|5664.9|5658.9|5663.3|5657.3|2
1624027660000|2021-06-18 14:47:40|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5665.8|5659.8|1
1624027670000|2021-06-18 14:47:50|5665.7|5659.7|5663.4|5657.4|5665.7|5659.7|5663.4|5657.4|2
1624027680000|2021-06-18 14:48:00|5663.8|5657.8|5663.1|5657.1|5663.9|5657.9|5662.9|5656.9|5
1624027690000|2021-06-18 14:48:10|5663|5657|5663.1|5657.1|5663.1|5657.1|5662.5|5656.5|7
1624027700000|2021-06-18 14:48:20|5662.9|5656.9|5664.2|5658.2|5664.6|5658.6|5662.5|5656.5|7
1624027710000|2021-06-18 14:48:30|5664.1|5658.1|5661.4|5655.4|5664.7|5658.7|5661.4|5655.4|7
1624027720000|2021-06-18 14:48:40|5659.7|5653.7|5659.5|5653.5|5659.9|5653.9|5658.8|5652.8|19
1624027730000|2021-06-18 14:48:50|5659.3|5653.3|5659.5|5653.5|5659.9|5653.9|5658.9|5652.9|8
1624027740000|2021-06-18 14:49:00|5658.6|5652.6|5658.2|5652.2|5659.6|5653.6|5657.7|5651.7|29
1624027750000|2021-06-18 14:49:10|5658.8|5652.8|5658.8|5652.8|5660.4|5654.4|5658.8|5652.8|23
1624027760000|2021-06-18 14:49:20|5660.3|5654.3|5659.3|5653.3|5661.3|5655.3|5659.3|5653.3|16
1624027770000|2021-06-18 14:49:30|5659.4|5653.4|5660.9|5654.9|5661.3|5655.3|5658.9|5652.9|2
1624027780000|2021-06-18 14:49:40|5661.7|5655.7|5663.5|5657.5|5663.5|5657.5|5660.9|5654.9|19
1624027790000|2021-06-18 14:49:50|5663.1|5657.1|5663|5657|5663.5|5657.5|5662.2|5656.2|20
1624027800000|2021-06-18 14:50:00|5661.6|5655.6|5662.1|5656.1|5662.1|5656.1|5658.2|5652.2|12
1624027810000|2021-06-18 14:50:10|5661.7|5655.7|5660.7|5654.7|5661.7|5655.7|5660.7|5654.7|0
1624027820000|2021-06-18 14:50:20|5660.6|5654.6|5660.1|5654.1|5660.7|5654.7|5658.2|5652.2|21
1624027830000|2021-06-18 14:50:30|5659.5|5653.5|5657.8|5651.8|5659.5|5653.5|5657.8|5651.8|12
1624027840000|2021-06-18 14:50:40|5658.7|5652.7|5658.3|5652.3|5658.7|5652.7|5655.7|5649.7|43
1624027850000|2021-06-18 14:50:50|5657.6|5651.6|5657.2|5651.2|5657.6|5651.6|5655.8|5649.8|6
1624027860000|2021-06-18 14:51:00|5657.7|5651.7|5657.8|5651.8|5658.4|5652.4|5657.3|5651.3|4
1624027870000|2021-06-18 14:51:10|5657.9|5651.9|5658.2|5652.2|5658.2|5652.2|5657.8|5651.8|47
1624027880000|2021-06-18 14:51:20|5658.9|5652.9|5658.4|5652.4|5659.8|5653.8|5658.3|5652.3|113
1624027890000|2021-06-18 14:51:30|5658.5|5652.5|5658.1|5652.1|5659.4|5653.4|5657.7|5651.7|0
1624027900000|2021-06-18 14:51:40|5657.5|5651.5|5655.1|5649.1|5657.9|5651.9|5655.1|5649.1|3
1624027910000|2021-06-18 14:51:50|5656.1|5650.1|5657|5651|5657.3|5651.3|5654.2|5648.2|38
1624027920000|2021-06-18 14:52:00|5657.8|5651.8|5658|5652|5658.5|5652.5|5657|5651|3
1624027930000|2021-06-18 14:52:10|5657.9|5651.9|5657.9|5651.9|5659.1|5653.1|5656.9|5650.9|21
1624027940000|2021-06-18 14:52:20|5657.8|5651.8|5656.4|5650.4|5659.7|5653.7|5654.6|5648.6|21
1624027950000|2021-06-18 14:52:30|5655.5|5649.5|5655.5|5649.5|5656.4|5650.4|5654.5|5648.5|6
1624027960000|2021-06-18 14:52:40|5655.4|5649.4|5651.8|5645.8|5655.5|5649.5|5651.3|5645.3|60
1624027970000|2021-06-18 14:52:50|5651.7|5645.7|5651.2|5645.2|5653|5647|5650.3|5644.3|41
1624027980000|2021-06-18 14:53:00|5650.7|5644.7|5650.1|5644.1|5651.2|5645.2|5649.6|5643.6|5
1624027990000|2021-06-18 14:53:10|5650|5644|5653.5|5647.5|5654.5|5648.5|5650|5644|9
1624028000000|2021-06-18 14:53:20|5653.6|5647.6|5650.9|5644.9|5653.7|5647.7|5650.9|5644.9|8
1624028010000|2021-06-18 14:53:30|5652|5646|5651.5|5645.5|5652|5646|5650.7|5644.7|3
1624028020000|2021-06-18 14:53:40|5651.6|5645.6|5652.2|5646.2|5652.6|5646.6|5651.6|5645.6|2
1624028030000|2021-06-18 14:53:50|5652.6|5646.6|5653.1|5647.1|5653.1|5647.1|5652.6|5646.6|0
1624028040000|2021-06-18 14:54:00|5654|5648|5656|5650|5656|5650|5654|5648|3
1624028050000|2021-06-18 14:54:10|5655.6|5649.6|5652.9|5646.9|5655.6|5649.6|5652.9|5646.9|11
1624028060000|2021-06-18 14:54:20|5652.8|5646.8|5651.8|5645.8|5654|5648|5651.7|5645.7|9
1624028070000|2021-06-18 14:54:30|5651.7|5645.7|5654|5648|5654|5648|5651.7|5645.7|6
1624028080000|2021-06-18 14:54:40|5654.1|5648.1|5654.2|5648.2|5654.2|5648.2|5653.7|5647.7|3
1624028090000|2021-06-18 14:54:50|5654.6|5648.6|5654.5|5648.5|5655|5649|5654.1|5648.1|6
1624028100000|2021-06-18 14:55:00|5654|5648|5655.4|5649.4|5655.4|5649.4|5652.8|5646.8|22
1624028110000|2021-06-18 14:55:10|5655|5649|5657.8|5651.8|5657.8|5651.8|5654.5|5648.5|34
1624028120000|2021-06-18 14:55:20|5658.4|5652.4|5659.8|5653.8|5659.9|5653.9|5658.4|5652.4|14
1624028130000|2021-06-18 14:55:30|5659.7|5653.7|5663.7|5657.7|5663.7|5657.7|5659.3|5653.3|11
1624028140000|2021-06-18 14:55:40|5663.6|5657.6|5665.9|5659.9|5665.9|5659.9|5662.8|5656.8|3
1624028150000|2021-06-18 14:55:50|5666.7|5660.7|5666.5|5660.5|5666.9|5660.9|5665.9|5659.9|11
1624028160000|2021-06-18 14:56:00|5666.9|5660.9|5665.6|5659.6|5666.9|5660.9|5665.2|5659.2|10
1624028170000|2021-06-18 14:56:10|5665.7|5659.7|5664.7|5658.7|5665.7|5659.7|5663.3|5657.3|4
1624028180000|2021-06-18 14:56:20|5665.1|5659.1|5663.8|5657.8|5665.1|5659.1|5662.9|5656.9|0
1624028190000|2021-06-18 14:56:30|5663.7|5657.7|5658.3|5652.3|5663.7|5657.7|5657.3|5651.3|8
1624028200000|2021-06-18 14:56:40|5658.2|5652.2|5658.1|5652.1|5658.8|5652.8|5657.6|5651.6|0
1624028210000|2021-06-18 14:56:50|5658.2|5652.2|5651.9|5645.9|5658.2|5652.2|5651.9|5645.9|3
1624028220000|2021-06-18 14:57:00|5651.4|5645.4|5652.3|5646.3|5652.4|5646.4|5650.4|5644.4|8
1624028230000|2021-06-18 14:57:10|5651.9|5645.9|5650.2|5644.2|5651.9|5645.9|5650.1|5644.1|17
1624028240000|2021-06-18 14:57:20|5650.6|5644.6|5647.7|5641.7|5653.4|5647.4|5645|5639|30
1624028250000|2021-06-18 14:57:30|5648.2|5642.2|5646.1|5640.1|5648.7|5642.7|5645.2|5639.2|10
1624028260000|2021-06-18 14:57:40|5646.6|5640.6|5643.1|5637.1|5646.6|5640.6|5642.4|5636.4|21
1624028270000|2021-06-18 14:57:50|5643.2|5637.2|5647.4|5641.4|5647.4|5641.4|5641.6|5635.6|23
1624028280000|2021-06-18 14:58:00|5647.3|5641.3|5644.6|5638.6|5647.3|5641.3|5644.2|5638.2|19
1624028290000|2021-06-18 14:58:10|5645|5639|5645.7|5639.7|5645.7|5639.7|5644.3|5638.3|4
1624028300000|2021-06-18 14:58:20|5645.6|5639.6|5644.3|5638.3|5646.5|5640.5|5643.8|5637.8|10
1624028310000|2021-06-18 14:58:30|5643.8|5637.8|5643.4|5637.4|5643.8|5637.8|5642.9|5636.9|4
1624028320000|2021-06-18 14:58:40|5643.8|5637.8|5645.5|5639.5|5645.5|5639.5|5642.9|5636.9|28
1624028330000|2021-06-18 14:58:50|5646.3|5640.3|5648.7|5642.7|5648.7|5642.7|5646.3|5640.3|2
1624028340000|2021-06-18 14:59:00|5648.8|5642.8|5651.2|5645.2|5651.7|5645.7|5648.8|5642.8|8
1624028350000|2021-06-18 14:59:10|5650.8|5644.8|5650.3|5644.3|5650.8|5644.8|5650.3|5644.3|0
1624028360000|2021-06-18 14:59:20|5650.4|5644.4|5650.3|5644.3|5650.8|5644.8|5650.3|5644.3|0
1624028370000|2021-06-18 14:59:30|5649.9|5643.9|5654.6|5648.6|5656.3|5650.3|5649.9|5643.9|31
1624028380000|2021-06-18 14:59:40|5655.4|5649.4|5653.9|5647.9|5655.4|5649.4|5653.5|5647.5|1
1624028390000|2021-06-18 14:59:50|5654.3|5648.3|5648.9|5642.9|5654.8|5648.8|5648.5|5642.5|21
1624028400000|2021-06-18 15:00:00|5650|5644|5644.5|5638.5|5650.5|5644.5|5644.5|5638.5|16
1624028410000|2021-06-18 15:00:10|5643|5637|5642.5|5636.5|5643|5637|5642.5|5636.5|7
1624028420000|2021-06-18 15:00:20|5643|5637|5643.5|5637.5|5643.6|5637.6|5642|5636|12
1624028430000|2021-06-18 15:00:30|5644|5638|5645.3|5639.3|5645.7|5639.7|5644|5638|3
1624028440000|2021-06-18 15:00:40|5645.9|5639.9|5645.5|5639.5|5645.9|5639.9|5645.5|5639.5|5
1624028450000|2021-06-18 15:00:50|5647.5|5641.5|5646.4|5640.4|5647.5|5641.5|5646.4|5640.4|3
1624028460000|2021-06-18 15:01:00|5647|5641|5647.8|5641.8|5648.3|5642.3|5646.9|5640.9|4
1624028470000|2021-06-18 15:01:10|5646.9|5640.9|5645.9|5639.9|5647.9|5641.9|5645|5639|6
1624028480000|2021-06-18 15:01:20|5645.5|5639.5|5644.9|5638.9|5645.5|5639.5|5644.9|5638.9|4
1624028490000|2021-06-18 15:01:30|5645|5639|5646.4|5640.4|5646.4|5640.4|5645|5639|1
1624028500000|2021-06-18 15:01:40|5648.7|5642.7|5651.7|5645.7|5651.9|5645.9|5648.7|5642.7|6
1624028510000|2021-06-18 15:01:50|5651.6|5645.6|5656|5650|5656.5|5650.5|5651.6|5645.6|15
1624028520000|2021-06-18 15:02:00|5655.5|5649.5|5655.5|5649.5|5655.5|5649.5|5654.6|5648.6|5
1624028530000|2021-06-18 15:02:10|5655.9|5649.9|5655.5|5649.5|5656|5650|5655|5649|3
1624028540000|2021-06-18 15:02:20|5655.1|5649.1|5655.4|5649.4|5655.4|5649.4|5655|5649|0
1624028550000|2021-06-18 15:02:30|5655.9|5649.9|5657.4|5651.4|5657.5|5651.5|5655.9|5649.9|17
1624028560000|2021-06-18 15:02:40|5657.8|5651.8|5661.2|5655.2|5661.6|5655.6|5657.8|5651.8|32
1624028570000|2021-06-18 15:02:50|5660.7|5654.7|5661.7|5655.7|5661.7|5655.7|5660.7|5654.7|1
1624028580000|2021-06-18 15:03:00|5662.1|5656.1|5658|5652|5662.1|5656.1|5657.6|5651.6|15
1624028590000|2021-06-18 15:03:10|5657.6|5651.6|5657.5|5651.5|5658|5652|5656.6|5650.6|0
1624028600000|2021-06-18 15:03:20|5657.4|5651.4|5656.5|5650.5|5657.4|5651.4|5656|5650|7
1624028610000|2021-06-18 15:03:30|5657.4|5651.4|5658.8|5652.8|5659.2|5653.2|5657.4|5651.4|7
1624028620000|2021-06-18 15:03:40|5658.4|5652.4|5656.5|5650.5|5658.4|5652.4|5655.1|5649.1|6
1624028630000|2021-06-18 15:03:50|5657.6|5651.6|5655.6|5649.6|5657.6|5651.6|5655.6|5649.6|2
1624028640000|2021-06-18 15:04:00|5654.3|5648.3|5653.7|5647.7|5654.6|5648.6|5653.6|5647.6|8
1624028650000|2021-06-18 15:04:10|5653.6|5647.6|5655.3|5649.3|5655.3|5649.3|5652.5|5646.5|12
1624028660000|2021-06-18 15:04:20|5655.4|5649.4|5654.5|5648.5|5656.2|5650.2|5654.4|5648.4|3
1624028670000|2021-06-18 15:04:30|5655.3|5649.3|5654.3|5648.3|5655.3|5649.3|5652.2|5646.2|9
1624028680000|2021-06-18 15:04:40|5655.3|5649.3|5659.6|5653.6|5659.6|5653.6|5655.3|5649.3|5
1624028690000|2021-06-18 15:04:50|5659.4|5653.4|5663.4|5657.4|5663.4|5657.4|5659.3|5653.3|1
1624028700000|2021-06-18 15:05:00|5663.5|5657.5|5664.1|5658.1|5664.2|5658.2|5663.5|5657.5|8
1624028710000|2021-06-18 15:05:10|5662.6|5656.6|5662.6|5656.6|5662.6|5656.6|5660.2|5654.2|16
1624028720000|2021-06-18 15:05:20|5662.3|5656.3|5664.4|5658.4|5664.4|5658.4|5662.2|5656.2|6
1624028730000|2021-06-18 15:05:30|5664.6|5658.6|5662.2|5656.2|5664.7|5658.7|5662.2|5656.2|17
1624028740000|2021-06-18 15:05:40|5661.8|5655.8|5664.2|5658.2|5664.7|5658.7|5661.8|5655.8|1
1624028750000|2021-06-18 15:05:50|5664.7|5658.7|5663.6|5657.6|5665.1|5659.1|5663.6|5657.6|3
1624028760000|2021-06-18 15:06:00|5665.6|5659.6|5665.9|5659.9|5666.6|5660.6|5665.6|5659.6|16
1624028770000|2021-06-18 15:06:10|5665.7|5659.7|5664.3|5658.3|5665.7|5659.7|5662.8|5656.8|10
1624028780000|2021-06-18 15:06:20|5661.7|5655.7|5671.9|5665.9|5671.9|5665.9|5660.7|5654.7|15
1624028790000|2021-06-18 15:06:30|5670.4|5664.4|5673.2|5667.2|5673.8|5667.8|5670.4|5664.4|19
1624028800000|2021-06-18 15:06:40|5673.3|5667.3|5679.8|5673.8|5679.9|5673.9|5673.2|5667.2|10
1624028810000|2021-06-18 15:06:50|5679|5673|5679.8|5673.8|5681.2|5675.2|5678.1|5672.1|35
1624028820000|2021-06-18 15:07:00|5679.5|5673.5|5683.2|5677.2|5683.3|5677.3|5677.7|5671.7|42
1624028830000|2021-06-18 15:07:10|5684.1|5678.1|5684.5|5678.5|5684.5|5678.5|5682.4|5676.4|9
1624028840000|2021-06-18 15:07:20|5684.6|5678.6|5684.9|5678.9|5685.6|5679.6|5683.6|5677.6|7
1624028850000|2021-06-18 15:07:30|5685|5679|5689.9|5683.9|5690.4|5684.4|5685|5679|19
1624028860000|2021-06-18 15:07:40|5690|5684|5686.5|5680.5|5690.4|5684.4|5686.1|5680.1|13
1624028870000|2021-06-18 15:07:50|5686.6|5680.6|5687.1|5681.1|5687.5|5681.5|5686.6|5680.6|0
1624028880000|2021-06-18 15:08:00|5687.5|5681.5|5689.4|5683.4|5689.4|5683.4|5686.9|5680.9|1
1624028890000|2021-06-18 15:08:10|5689.7|5683.7|5687.5|5681.5|5689.7|5683.7|5687.1|5681.1|1
1624028900000|2021-06-18 15:08:20|5687|5681|5684.6|5678.6|5687.5|5681.5|5684.6|5678.6|2
1624028910000|2021-06-18 15:08:30|5683.1|5677.1|5684|5678|5684|5678|5679.5|5673.5|20
1624028920000|2021-06-18 15:08:40|5682.6|5676.6|5682.9|5676.9|5685.4|5679.4|5681.6|5675.6|18
1624028930000|2021-06-18 15:08:50|5684|5678|5680.2|5674.2|5684.8|5678.8|5680.2|5674.2|7
1624028940000|2021-06-18 15:09:00|5680.1|5674.1|5678.2|5672.2|5680.7|5674.7|5678.2|5672.2|10
1624028950000|2021-06-18 15:09:10|5679|5673|5679.7|5673.7|5681.2|5675.2|5679|5673|2
1624028960000|2021-06-18 15:09:20|5678.2|5672.2|5675.9|5669.9|5678.2|5672.2|5675.4|5669.4|10
1624028970000|2021-06-18 15:09:30|5676|5670|5679.6|5673.6|5680|5674|5675.5|5669.5|1
1624028980000|2021-06-18 15:09:40|5680.4|5674.4|5682.5|5676.5|5683.7|5677.7|5679|5673|4
1624028990000|2021-06-18 15:09:50|5682.1|5676.1|5679.6|5673.6|5682.5|5676.5|5679.6|5673.6|3
1624029000000|2021-06-18 15:10:00|5679.1|5673.1|5679.9|5673.9|5680.7|5674.7|5676.7|5670.7|6
1624029010000|2021-06-18 15:10:10|5680.4|5674.4|5684.2|5678.2|5684.2|5678.2|5680.2|5674.2|12
1624029020000|2021-06-18 15:10:20|5684.3|5678.3|5690.2|5684.2|5690.2|5684.2|5684.2|5678.2|9
1624029030000|2021-06-18 15:10:30|5690.9|5684.9|5690.8|5684.8|5691.8|5685.8|5688.8|5682.8|9
1624029040000|2021-06-18 15:10:40|5690.2|5684.2|5688.8|5682.8|5690.6|5684.6|5687.2|5681.2|12
1624029050000|2021-06-18 15:10:50|5688.3|5682.3|5684.8|5678.8|5688.3|5682.3|5684.8|5678.8|6
1624029060000|2021-06-18 15:11:00|5685.4|5679.4|5684|5678|5687.3|5681.3|5684|5678|5
1624029070000|2021-06-18 15:11:10|5685.8|5679.8|5688.4|5682.4|5688.8|5682.8|5684.9|5678.9|14
1624029080000|2021-06-18 15:11:20|5689.4|5683.4|5689.4|5683.4|5690|5684|5687.8|5681.8|11
1624029090000|2021-06-18 15:11:30|5689|5683|5690|5684|5690|5684|5687.3|5681.3|9
1624029100000|2021-06-18 15:11:40|5689.6|5683.6|5686.6|5680.6|5689.6|5683.6|5686.1|5680.1|21
1624029110000|2021-06-18 15:11:50|5686.5|5680.5|5687.2|5681.2|5687.6|5681.6|5685.7|5679.7|4
1624029120000|2021-06-18 15:12:00|5688.8|5682.8|5689.7|5683.7|5690.5|5684.5|5687.8|5681.8|2
1624029130000|2021-06-18 15:12:10|5690.7|5684.7|5690.1|5684.1|5690.7|5684.7|5689.6|5683.6|1
1624029140000|2021-06-18 15:12:20|5689.7|5683.7|5691.8|5685.8|5691.8|5685.8|5689.6|5683.6|26
1624029150000|2021-06-18 15:12:30|5691.9|5685.9|5691|5685|5691.9|5685.9|5689.8|5683.8|13
1624029160000|2021-06-18 15:12:40|5691.8|5685.8|5692.8|5686.8|5692.8|5686.8|5691.7|5685.7|2
1624029170000|2021-06-18 15:12:50|5692.3|5686.3|5689.2|5683.2|5692.3|5686.3|5689.2|5683.2|1
1624029180000|2021-06-18 15:13:00|5688.8|5682.8|5687.6|5681.6|5690.8|5684.8|5687.5|5681.5|24
1624029190000|2021-06-18 15:13:10|5687.5|5681.5|5687|5681|5687.9|5681.9|5687|5681|0
1624029200000|2021-06-18 15:13:20|5687.1|5681.1|5686.9|5680.9|5687.4|5681.4|5686.9|5680.9|6
1624029210000|2021-06-18 15:13:30|5687.3|5681.3|5686.3|5680.3|5687.3|5681.3|5685.8|5679.8|4
1624029220000|2021-06-18 15:13:40|5686.2|5680.2|5686.3|5680.3|5686.3|5680.3|5686.1|5680.1|14
1624029230000|2021-06-18 15:13:50|5686.4|5680.4|5682.3|5676.3|5686.4|5680.4|5681.3|5675.3|8
1624029240000|2021-06-18 15:14:00|5682.2|5676.2|5681.9|5675.9|5684.5|5678.5|5681.9|5675.9|1
1624029250000|2021-06-18 15:14:10|5681.8|5675.8|5676.7|5670.7|5681.8|5675.8|5676.7|5670.7|6
1624029260000|2021-06-18 15:14:20|5677.1|5671.1|5676|5670|5677.1|5671.1|5675.1|5669.1|9
1624029270000|2021-06-18 15:14:30|5675.2|5669.2|5670|5664|5675.2|5669.2|5670|5664|3
1624029280000|2021-06-18 15:14:40|5669.6|5663.6|5668.3|5662.3|5670.7|5664.7|5666.2|5660.2|10
1624029290000|2021-06-18 15:14:50|5668.7|5662.7|5669.6|5663.6|5671.1|5665.1|5668.2|5662.2|4
1624029300000|2021-06-18 15:15:00|5669.5|5663.5|5668.2|5662.2|5669.6|5663.6|5668.2|5662.2|4
1624029310000|2021-06-18 15:15:10|5668.7|5662.7|5671.2|5665.2|5672.3|5666.3|5668.7|5662.7|8
1624029320000|2021-06-18 15:15:20|5672.6|5666.6|5673.1|5667.1|5673.1|5667.1|5672|5666|2
1624029330000|2021-06-18 15:15:30|5673.5|5667.5|5673.9|5667.9|5673.9|5667.9|5673.5|5667.5|2
1624029340000|2021-06-18 15:15:40|5675.1|5669.1|5675.5|5669.5|5675.9|5669.9|5675.1|5669.1|6
1624029350000|2021-06-18 15:15:50|5678|5672|5679.5|5673.5|5679.9|5673.9|5678|5672|13
1624029360000|2021-06-18 15:16:00|5679|5673|5679.5|5673.5|5679.9|5673.9|5678|5672|4
1624029370000|2021-06-18 15:16:10|5679.9|5673.9|5677.1|5671.1|5679.9|5673.9|5677.1|5671.1|3
1624029380000|2021-06-18 15:16:20|5676.3|5670.3|5678|5672|5678|5672|5676.3|5670.3|0
1624029390000|2021-06-18 15:16:30|5681.2|5675.2|5681.7|5675.7|5681.7|5675.7|5680.7|5674.7|5
1624029400000|2021-06-18 15:16:40|5681.2|5675.2|5682.5|5676.5|5682.5|5676.5|5680.5|5674.5|20
1624029410000|2021-06-18 15:16:50|5682.3|5676.3|5679.4|5673.4|5682.9|5676.9|5679.4|5673.4|9
1624029420000|2021-06-18 15:17:00|5679.5|5673.5|5678.4|5672.4|5679.5|5673.5|5675.6|5669.6|10
1624029430000|2021-06-18 15:17:10|5678.2|5672.2|5679.9|5673.9|5679.9|5673.9|5677.5|5671.5|0
1624029440000|2021-06-18 15:17:20|5680|5674|5680.2|5674.2|5681.4|5675.4|5680|5674|5
1624029450000|2021-06-18 15:17:30|5679.8|5673.8|5679.4|5673.4|5680.4|5674.4|5679.4|5673.4|2
1624029460000|2021-06-18 15:17:40|5680.2|5674.2|5679.7|5673.7|5680.2|5674.2|5679.7|5673.7|1
1624029470000|2021-06-18 15:17:50|5678.9|5672.9|5679.7|5673.7|5680.1|5674.1|5678.8|5672.8|2
1624029480000|2021-06-18 15:18:00|5679.3|5673.3|5678.8|5672.8|5679.3|5673.3|5678.8|5672.8|0
1624029490000|2021-06-18 15:18:10|5678.4|5672.4|5680.8|5674.8|5681.3|5675.3|5678.3|5672.3|4
1624029500000|2021-06-18 15:18:20|5680.3|5674.3|5682.8|5676.8|5682.8|5676.8|5680.2|5674.2|6
1624029510000|2021-06-18 15:18:30|5683.4|5677.4|5683.5|5677.5|5684|5678|5683.4|5677.4|7
1624029520000|2021-06-18 15:18:40|5683.1|5677.1|5685.7|5679.7|5686.5|5680.5|5683.1|5677.1|6
1624029530000|2021-06-18 15:18:50|5686.2|5680.2|5690.6|5684.6|5691|5685|5686.2|5680.2|15
1624029540000|2021-06-18 15:19:00|5690.4|5684.4|5689|5683|5690.4|5684.4|5688.6|5682.6|1
1624029550000|2021-06-18 15:19:10|5687.8|5681.8|5686.4|5680.4|5688.9|5682.9|5685.8|5679.8|8
1624029560000|2021-06-18 15:19:20|5686|5680|5688.5|5682.5|5688.5|5682.5|5686|5680|3
1624029570000|2021-06-18 15:19:30|5688.1|5682.1|5689|5683|5689|5683|5686.4|5680.4|7
1624029580000|2021-06-18 15:19:40|5689.8|5683.8|5691.4|5685.4|5691.5|5685.5|5689.8|5683.8|8
1624029590000|2021-06-18 15:19:50|5691|5685|5688.6|5682.6|5691|5685|5688.6|5682.6|6
1624029600000|2021-06-18 15:20:00|5690.4|5684.4|5689.6|5683.6|5690.4|5684.4|5689.6|5683.6|1
1624029610000|2021-06-18 15:20:10|5690.5|5684.5|5690|5684|5690.5|5684.5|5689.9|5683.9|0
1624029620000|2021-06-18 15:20:20|5690.9|5684.9|5696.3|5690.3|5696.3|5690.3|5690.9|5684.9|11
1624029630000|2021-06-18 15:20:30|5695.8|5689.8|5695.8|5689.8|5696.7|5690.7|5694.9|5688.9|8
1624029640000|2021-06-18 15:20:40|5695.7|5689.7|5697.5|5691.5|5698|5692|5695.2|5689.2|13
1624029650000|2021-06-18 15:20:50|5697.6|5691.6|5696.5|5690.5|5697.6|5691.6|5695.1|5689.1|6
1624029660000|2021-06-18 15:21:00|5696.6|5690.6|5695|5689|5697.1|5691.1|5694.6|5688.6|16
1624029670000|2021-06-18 15:21:10|5694.1|5688.1|5694.4|5688.4|5695|5689|5694|5688|5
1624029680000|2021-06-18 15:21:20|5694.5|5688.5|5697.2|5691.2|5698.9|5692.9|5694.5|5688.5|8
1624029690000|2021-06-18 15:21:30|5697.6|5691.6|5698.8|5692.8|5699.3|5693.3|5696.7|5690.7|6
1624029700000|2021-06-18 15:21:40|5698.7|5692.7|5698.8|5692.8|5698.8|5692.8|5698.3|5692.3|2
1624029710000|2021-06-18 15:21:50|5697.2|5691.2|5696|5690|5698.6|5692.6|5696|5690|16
1624029720000|2021-06-18 15:22:00|5695.6|5689.6|5691.7|5685.7|5695.6|5689.6|5691.7|5685.7|19
1624029730000|2021-06-18 15:22:10|5691.8|5685.8|5691.8|5685.8|5693.7|5687.7|5691.3|5685.3|13
1624029740000|2021-06-18 15:22:20|5691.7|5685.7|5693.2|5687.2|5693.2|5687.2|5691.7|5685.7|66
1624029750000|2021-06-18 15:22:30|5692.8|5686.8|5695.2|5689.2|5695.2|5689.2|5692.8|5686.8|8
1624029760000|2021-06-18 15:22:40|5694.7|5688.7|5691.8|5685.8|5694.7|5688.7|5691.7|5685.7|5
1624029770000|2021-06-18 15:22:50|5691.7|5685.7|5690.7|5684.7|5692.6|5686.6|5690.7|5684.7|26
1624029780000|2021-06-18 15:23:00|5690.3|5684.3|5690.9|5684.9|5691.3|5685.3|5687.7|5681.7|9
1624029790000|2021-06-18 15:23:10|5692.4|5686.4|5692.9|5686.9|5692.9|5686.9|5692.4|5686.4|0
1624029800000|2021-06-18 15:23:20|5692.5|5686.5|5692.4|5686.4|5692.5|5686.5|5691.9|5685.9|1
1624029810000|2021-06-18 15:23:30|5693.4|5687.4|5690|5684|5693.4|5687.4|5690|5684|4
1624029820000|2021-06-18 15:23:40|5690.5|5684.5|5690.6|5684.6|5691.9|5685.9|5690.2|5684.2|12
1624029830000|2021-06-18 15:23:50|5690.2|5684.2|5687.3|5681.3|5690.2|5684.2|5686.8|5680.8|16
1624029840000|2021-06-18 15:24:00|5687.7|5681.7|5687.7|5681.7|5687.7|5681.7|5686.4|5680.4|1
1624029850000|2021-06-18 15:24:10|5687.9|5681.9|5683.5|5677.5|5688.3|5682.3|5683|5677|7
1624029860000|2021-06-18 15:24:20|5683.1|5677.1|5683.7|5677.7|5685.3|5679.3|5683.1|5677.1|4
1624029870000|2021-06-18 15:24:30|5683.2|5677.2|5683.2|5677.2|5685.4|5679.4|5683.2|5677.2|7
1624029880000|2021-06-18 15:24:40|5683.1|5677.1|5683.1|5677.1|5683.1|5677.1|5683.1|5677.1|0
1624029890000|2021-06-18 15:24:50|5681|5675|5679.8|5673.8|5681.6|5675.6|5679.8|5673.8|6
1624029900000|2021-06-18 15:25:00|5680.2|5674.2|5679.2|5673.2|5680.2|5674.2|5677|5671|10
1624029910000|2021-06-18 15:25:10|5679.6|5673.6|5679.1|5673.1|5679.6|5673.6|5678.5|5672.5|3
1624029920000|2021-06-18 15:25:20|5679.7|5673.7|5675.7|5669.7|5680.1|5674.1|5675.3|5669.3|10
1624029930000|2021-06-18 15:25:30|5675.8|5669.8|5677.2|5671.2|5677.7|5671.7|5674.1|5668.1|71
1624029940000|2021-06-18 15:25:40|5678.4|5672.4|5681.5|5675.5|5681.6|5675.6|5678.4|5672.4|9
1624029950000|2021-06-18 15:25:50|5681.6|5675.6|5680.7|5674.7|5681.6|5675.6|5680.6|5674.6|2
1624029960000|2021-06-18 15:26:00|5681.1|5675.1|5679.3|5673.3|5681.8|5675.8|5679.3|5673.3|18
1624029970000|2021-06-18 15:26:10|5679.2|5673.2|5679.8|5673.8|5680.7|5674.7|5676.7|5670.7|14
1624029980000|2021-06-18 15:26:20|5679.2|5673.2|5680.6|5674.6|5680.6|5674.6|5679.2|5673.2|1
1624029990000|2021-06-18 15:26:30|5680.1|5674.1|5681.8|5675.8|5681.8|5675.8|5680.1|5674.1|1
1624030000000|2021-06-18 15:26:40|5681.7|5675.7|5681.9|5675.9|5681.9|5675.9|5681.2|5675.2|2
1624030010000|2021-06-18 15:26:50|5682.2|5676.2|5678.7|5672.7|5682.2|5676.2|5678.7|5672.7|18
1624030020000|2021-06-18 15:27:00|5678.6|5672.6|5673.7|5667.7|5678.6|5672.6|5673.7|5667.7|10
1624030030000|2021-06-18 15:27:10|5673.9|5667.9|5673.7|5667.7|5675.5|5669.5|5672.7|5666.7|6
1624030040000|2021-06-18 15:27:20|5672.7|5666.7|5668.8|5662.8|5674.1|5668.1|5668.7|5662.7|14
1624030050000|2021-06-18 15:27:30|5668.9|5662.9|5667.7|5661.7|5668.9|5662.9|5667.7|5661.7|0
1624030060000|2021-06-18 15:27:40|5667.8|5661.8|5667.7|5661.7|5667.8|5661.8|5667.7|5661.7|1
1624030070000|2021-06-18 15:27:50|5666.2|5660.2|5663.6|5657.6|5666.2|5660.2|5663.6|5657.6|13
1624030080000|2021-06-18 15:28:00|5664.2|5658.2|5676.5|5670.5|5678.7|5672.7|5663.7|5657.7|31
1624030090000|2021-06-18 15:28:10|5676.1|5670.1|5675.7|5669.7|5676.6|5670.6|5675.7|5669.7|0
1624030100000|2021-06-18 15:28:20|5676.6|5670.6|5679.7|5673.7|5679.7|5673.7|5676.6|5670.6|2
1624030110000|2021-06-18 15:28:30|5679.6|5673.6|5678.3|5672.3|5679.6|5673.6|5678.2|5672.2|4
1624030120000|2021-06-18 15:28:40|5681.1|5675.1|5681.7|5675.7|5681.7|5675.7|5680.7|5674.7|10
1624030140000|2021-06-18 15:29:00|5681.3|5675.3|5678.9|5672.9|5683.4|5677.4|5678.8|5672.8|34
1624030150000|2021-06-18 15:29:10|5678.8|5672.8|5684.1|5678.1|5684.1|5678.1|5678.8|5672.8|10
1624030160000|2021-06-18 15:29:20|5684.3|5678.3|5686|5680|5686.4|5680.4|5684.3|5678.3|22
1624030170000|2021-06-18 15:29:30|5686.6|5680.6|5687.6|5681.6|5687.7|5681.7|5686.6|5680.6|10
1624030180000|2021-06-18 15:29:40|5687.2|5681.2|5685.8|5679.8|5687.2|5681.2|5685.8|5679.8|5
1624030190000|2021-06-18 15:29:50|5684.8|5678.8|5689.8|5683.8|5689.8|5683.8|5684.8|5678.8|19
1624030200000|2021-06-18 15:30:00|5690|5684|5688.4|5682.4|5690.4|5684.4|5687.3|5681.3|18
1624030210000|2021-06-18 15:30:10|5688|5682|5685.1|5679.1|5688|5682|5685.1|5679.1|0
1624030220000|2021-06-18 15:30:20|5684.7|5678.7|5686.2|5680.2|5687.5|5681.5|5683.3|5677.3|20
1624030230000|2021-06-18 15:30:30|5687.1|5681.1|5686.7|5680.7|5687.1|5681.1|5686.7|5680.7|0
1624030240000|2021-06-18 15:30:40|5687.1|5681.1|5686.1|5680.1|5687.1|5681.1|5686.1|5680.1|0
1624030250000|2021-06-18 15:30:50|5686|5680|5684.6|5678.6|5686|5680|5684.6|5678.6|5
1624030260000|2021-06-18 15:31:00|5685.1|5679.1|5682.1|5676.1|5685.1|5679.1|5682.1|5676.1|10
1624030270000|2021-06-18 15:31:10|5684|5678|5684|5678|5684|5678|5683.5|5677.5|2
1624030280000|2021-06-18 15:31:20|5683.8|5677.8|5682|5676|5683.8|5677.8|5681.6|5675.6|6
1624030290000|2021-06-18 15:31:30|5682.5|5676.5|5684|5678|5684.4|5678.4|5682.5|5676.5|7
1624030300000|2021-06-18 15:31:40|5683.2|5677.2|5685.8|5679.8|5686.2|5680.2|5683.2|5677.2|5
1624030310000|2021-06-18 15:31:50|5685.7|5679.7|5686.8|5680.8|5687.3|5681.3|5684.9|5678.9|3
1624030320000|2021-06-18 15:32:00|5687.2|5681.2|5686.6|5680.6|5687.2|5681.2|5686.2|5680.2|3
1624030330000|2021-06-18 15:32:10|5687.1|5681.1|5687.8|5681.8|5688.2|5682.2|5687.1|5681.1|5
1624030340000|2021-06-18 15:32:20|5687.4|5681.4|5686.4|5680.4|5687.4|5681.4|5686.4|5680.4|4
1624030350000|2021-06-18 15:32:30|5686|5680|5689.9|5683.9|5689.9|5683.9|5685.9|5679.9|2
1624030360000|2021-06-18 15:32:40|5690.9|5684.9|5695.7|5689.7|5695.8|5689.8|5690.9|5684.9|15
1624030370000|2021-06-18 15:32:50|5694.8|5688.8|5695.3|5689.3|5695.7|5689.7|5694.3|5688.3|2
1624030380000|2021-06-18 15:33:00|5697.1|5691.1|5698.2|5692.2|5698.6|5692.6|5696.7|5690.7|11
1624030390000|2021-06-18 15:33:10|5698.7|5692.7|5697.1|5691.1|5698.7|5692.7|5697.1|5691.1|7
1624030400000|2021-06-18 15:33:20|5696.3|5690.3|5693.7|5687.7|5696.3|5690.3|5692.5|5686.5|12
1624030410000|2021-06-18 15:33:30|5693.3|5687.3|5692.3|5686.3|5693.3|5687.3|5689.8|5683.8|14
1624030420000|2021-06-18 15:33:40|5692.4|5686.4|5695|5689|5695|5689|5692.4|5686.4|5
1624030430000|2021-06-18 15:33:50|5695.8|5689.8|5698.3|5692.3|5698.3|5692.3|5694.4|5688.4|4
1624030440000|2021-06-18 15:34:00|5697.8|5691.8|5699.8|5693.8|5699.8|5693.8|5697.8|5691.8|29
1624030450000|2021-06-18 15:34:10|5699.4|5693.4|5700.3|5694.3|5701.9|5695.9|5698.8|5692.8|19
1624030460000|2021-06-18 15:34:20|5700.2|5694.2|5698.7|5692.7|5700.2|5694.2|5698.7|5692.7|3
1624030470000|2021-06-18 15:34:30|5698.6|5692.6|5699.9|5693.9|5700|5694|5696|5690|12
1624030480000|2021-06-18 15:34:40|5700|5694|5699|5693|5700.4|5694.4|5699|5693|2
1624030490000|2021-06-18 15:34:50|5699.6|5693.6|5700.6|5694.6|5700.6|5694.6|5698.6|5692.6|9
1624030500000|2021-06-18 15:35:00|5700.5|5694.5|5703.5|5697.5|5703.9|5697.9|5700.5|5694.5|4
1624030510000|2021-06-18 15:35:10|5704|5698|5712.5|5706.5|5712.5|5706.5|5704|5698|12
1624030520000|2021-06-18 15:35:20|5712.9|5706.9|5716.4|5710.4|5716.6|5710.6|5711.5|5705.5|20
1624030530000|2021-06-18 15:35:30|5720.4|5714.4|5716.8|5710.8|5720.4|5714.4|5716.4|5710.4|14
1624030540000|2021-06-18 15:35:40|5716.9|5710.9|5722.2|5716.2|5722.2|5716.2|5716.9|5710.9|8
1624030550000|2021-06-18 15:35:50|5722.5|5716.5|5721.6|5715.6|5722.5|5716.5|5720.8|5714.8|14
1624030560000|2021-06-18 15:36:00|5722.1|5716.1|5720.4|5714.4|5722.8|5716.8|5718.9|5712.9|15
1624030570000|2021-06-18 15:36:10|5720.5|5714.5|5725.8|5719.8|5726.5|5720.5|5719.9|5713.9|14
1624030580000|2021-06-18 15:36:20|5725.9|5719.9|5726.3|5720.3|5727.3|5721.3|5725.9|5719.9|8
1624030590000|2021-06-18 15:36:30|5726.4|5720.4|5727.3|5721.3|5728.1|5722.1|5726.4|5720.4|18
1624030600000|2021-06-18 15:36:40|5726.9|5720.9|5728.1|5722.1|5728.5|5722.5|5726.9|5720.9|7
1624030610000|2021-06-18 15:36:50|5728.5|5722.5|5727.8|5721.8|5728.5|5722.5|5727.2|5721.2|16
1624030620000|2021-06-18 15:37:00|5728.6|5722.6|5729.1|5723.1|5729.2|5723.2|5728.6|5722.6|11
1624030630000|2021-06-18 15:37:10|5729|5723|5731.4|5725.4|5731.4|5725.4|5728.2|5722.2|31
1624030640000|2021-06-18 15:37:20|5731.3|5725.3|5734.8|5728.8|5735.4|5729.4|5729.3|5723.3|9
1624030650000|2021-06-18 15:37:30|5734.3|5728.3|5741.2|5735.2|5743.2|5737.2|5733.4|5727.4|27
1624030660000|2021-06-18 15:37:40|5741.3|5735.3|5741.9|5735.9|5745.1|5739.1|5741.3|5735.3|13
1624030670000|2021-06-18 15:37:50|5744.2|5738.2|5745|5739|5746.6|5740.6|5743.1|5737.1|12
1624030680000|2021-06-18 15:38:00|5744.1|5738.1|5748.5|5742.5|5749.1|5743.1|5744.1|5738.1|36
1624030690000|2021-06-18 15:38:10|5748.6|5742.6|5749.8|5743.8|5749.9|5743.9|5748|5742|47
1624030700000|2021-06-18 15:38:20|5749.9|5743.9|5750.7|5744.7|5750.7|5744.7|5749.3|5743.3|15
1624030710000|2021-06-18 15:38:30|5750.3|5744.3|5748.5|5742.5|5750.4|5744.4|5748.3|5742.3|32
1624030720000|2021-06-18 15:38:40|5747.7|5741.7|5746.1|5740.1|5748.2|5742.2|5746.1|5740.1|4
1624030730000|2021-06-18 15:38:50|5746.3|5740.3|5751.3|5745.3|5751.9|5745.9|5746.3|5740.3|34
1624030740000|2021-06-18 15:39:00|5750.9|5744.9|5750.2|5744.2|5751.3|5745.3|5748.3|5742.3|33
1624030750000|2021-06-18 15:39:10|5749.3|5743.3|5749.4|5743.4|5750.2|5744.2|5749.2|5743.2|23
1624030760000|2021-06-18 15:39:20|5750|5744|5745.7|5739.7|5750|5744|5745.6|5739.6|19
1624030770000|2021-06-18 15:39:30|5745.6|5739.6|5743.7|5737.7|5745.9|5739.9|5741.1|5735.1|5
1624030780000|2021-06-18 15:39:40|5742.9|5736.9|5739.4|5733.4|5742.9|5736.9|5738.4|5732.4|12
1624030790000|2021-06-18 15:39:50|5739.3|5733.3|5733.7|5727.7|5739.3|5733.3|5733.1|5727.1|6
1624030800000|2021-06-18 15:40:00|5734.1|5728.1|5739.7|5733.7|5739.7|5733.7|5733.2|5727.2|14
1624030810000|2021-06-18 15:40:10|5740.3|5734.3|5743.4|5737.4|5743.4|5737.4|5739.7|5733.7|27
1624030820000|2021-06-18 15:40:20|5743.9|5737.9|5744.3|5738.3|5744.4|5738.4|5742.5|5736.5|10
1624030830000|2021-06-18 15:40:30|5743.9|5737.9|5742.1|5736.1|5744.6|5738.6|5742.1|5736.1|12
1624030840000|2021-06-18 15:40:40|5742.2|5736.2|5743|5737|5743.7|5737.7|5742.2|5736.2|15
1624030850000|2021-06-18 15:40:50|5743.1|5737.1|5743|5737|5743.5|5737.5|5743|5737|4
1624030860000|2021-06-18 15:41:00|5743.4|5737.4|5743.8|5737.8|5745.8|5739.8|5743|5737|4
1624030870000|2021-06-18 15:41:10|5743.5|5737.5|5743.8|5737.8|5744.2|5738.2|5743.4|5737.4|18
1624030880000|2021-06-18 15:41:20|5744.9|5738.9|5744.5|5738.5|5745.4|5739.4|5744.5|5738.5|4
1624030890000|2021-06-18 15:41:30|5745.4|5739.4|5746.5|5740.5|5747.4|5741.4|5745|5739|7
1624030900000|2021-06-18 15:41:40|5747|5741|5749.8|5743.8|5750.3|5744.3|5747|5741|18
1624030910000|2021-06-18 15:41:50|5750.5|5744.5|5748.1|5742.1|5750.5|5744.5|5745.9|5739.9|20
1624030920000|2021-06-18 15:42:00|5747.7|5741.7|5745|5739|5747.7|5741.7|5744.1|5738.1|11
1624030930000|2021-06-18 15:42:10|5744.9|5738.9|5737.3|5731.3|5744.9|5738.9|5735.7|5729.7|10
1624030940000|2021-06-18 15:42:20|5737.2|5731.2|5740.6|5734.6|5741.4|5735.4|5737.2|5731.2|8
1624030950000|2021-06-18 15:42:30|5739|5733|5738.9|5732.9|5739.9|5733.9|5738.9|5732.9|15
1624030960000|2021-06-18 15:42:40|5739|5733|5734.7|5728.7|5739.9|5733.9|5733.1|5727.1|13
1624030970000|2021-06-18 15:42:50|5735.2|5729.2|5738.1|5732.1|5738.4|5732.4|5734.9|5728.9|15
1624030980000|2021-06-18 15:43:00|5737.5|5731.5|5735.4|5729.4|5739.1|5733.1|5735.3|5729.3|10
1624030990000|2021-06-18 15:43:10|5735.3|5729.3|5737.1|5731.1|5737.1|5731.1|5735.3|5729.3|14
1624031000000|2021-06-18 15:43:20|5737.7|5731.7|5739.1|5733.1|5739.1|5733.1|5736.4|5730.4|3
1624031010000|2021-06-18 15:43:30|5739|5733|5741|5735|5741.5|5735.5|5738.7|5732.7|4
1624031020000|2021-06-18 15:43:40|5741.5|5735.5|5741.5|5735.5|5742.1|5736.1|5741.5|5735.5|2
1624031030000|2021-06-18 15:43:50|5740.6|5734.6|5740|5734|5741.1|5735.1|5740|5734|2
1624031040000|2021-06-18 15:44:00|5739.7|5733.7|5740.2|5734.2|5740.6|5734.6|5738.1|5732.1|21
1624031050000|2021-06-18 15:44:10|5740.3|5734.3|5744.6|5738.6|5744.6|5738.6|5740.3|5734.3|0
1624031060000|2021-06-18 15:44:20|5744.7|5738.7|5747.4|5741.4|5747.4|5741.4|5744.7|5738.7|2
1624031070000|2021-06-18 15:44:30|5747|5741|5749.5|5743.5|5749.6|5743.6|5747|5741|6
1624031080000|2021-06-18 15:44:40|5749.6|5743.6|5753|5747|5753|5747|5749.6|5743.6|14
1624031090000|2021-06-18 15:44:50|5753.1|5747.1|5753.7|5747.7|5753.9|5747.9|5753|5747|14
1624031100000|2021-06-18 15:45:00|5753.3|5747.3|5751.2|5745.2|5753.3|5747.3|5750.1|5744.1|43
1624031110000|2021-06-18 15:45:10|5751.6|5745.6|5750.7|5744.7|5751.7|5745.7|5750.4|5744.4|8
1624031120000|2021-06-18 15:45:20|5750.1|5744.1|5750.1|5744.1|5750.2|5744.2|5749.2|5743.2|17
1624031130000|2021-06-18 15:45:30|5749.7|5743.7|5749.6|5743.6|5749.7|5743.7|5749.6|5743.6|3
1624031140000|2021-06-18 15:45:40|5749.1|5743.1|5750|5744|5750|5744|5749.1|5743.1|0
1624031150000|2021-06-18 15:45:50|5751.5|5745.5|5749.5|5743.5|5751.5|5745.5|5749.5|5743.5|15
1624031160000|2021-06-18 15:46:00|5749|5743|5742.4|5736.4|5749.5|5743.5|5742.4|5736.4|13
1624031170000|2021-06-18 15:46:10|5742.3|5736.3|5738.1|5732.1|5742.9|5736.9|5738.1|5732.1|8
1624031180000|2021-06-18 15:46:20|5737.7|5731.7|5737.8|5731.8|5738.1|5732.1|5733.3|5727.3|11
1624031190000|2021-06-18 15:46:30|5737.9|5731.9|5737.7|5731.7|5739.4|5733.4|5737.7|5731.7|6
1624031200000|2021-06-18 15:46:40|5738.1|5732.1|5739.1|5733.1|5742|5736|5738.1|5732.1|26
1624031210000|2021-06-18 15:46:50|5738.4|5732.4|5739.2|5733.2|5739.6|5733.6|5738.4|5732.4|0
1624031220000|2021-06-18 15:47:00|5740.2|5734.2|5740.2|5734.2|5740.6|5734.6|5740.2|5734.2|0
1624031230000|2021-06-18 15:47:10|5741.7|5735.7|5742.1|5736.1|5742.7|5736.7|5740.3|5734.3|9
1624031240000|2021-06-18 15:47:20|5743.1|5737.1|5745.3|5739.3|5745.8|5739.8|5742.7|5736.7|16
1624031250000|2021-06-18 15:47:30|5747.7|5741.7|5749.1|5743.1|5749.1|5743.1|5747.7|5741.7|1
1624031260000|2021-06-18 15:47:40|5749.2|5743.2|5749.5|5743.5|5749.6|5743.6|5749.1|5743.1|1
1624031270000|2021-06-18 15:47:50|5747|5741|5746|5740|5747|5741|5745.8|5739.8|1
1624031280000|2021-06-18 15:48:00|5746.4|5740.4|5745.8|5739.8|5746.4|5740.4|5745.7|5739.7|1
1624031290000|2021-06-18 15:48:10|5745.7|5739.7|5745.9|5739.9|5745.9|5739.9|5744.4|5738.4|6
1624031300000|2021-06-18 15:48:20|5745.7|5739.7|5745.8|5739.8|5746.3|5740.3|5745.7|5739.7|0
1624031310000|2021-06-18 15:48:30|5745.4|5739.4|5742.9|5736.9|5745.4|5739.4|5742.9|5736.9|3
1624031320000|2021-06-18 15:48:40|5742.5|5736.5|5742.1|5736.1|5742.5|5736.5|5742.1|5736.1|4
1624031330000|2021-06-18 15:48:50|5740.3|5734.3|5739.9|5733.9|5740.3|5734.3|5739.9|5733.9|2
1624031340000|2021-06-18 15:49:00|5740|5734|5740.2|5734.2|5741.3|5735.3|5740|5734|11
1624031350000|2021-06-18 15:49:10|5740.1|5734.1|5740.2|5734.2|5740.9|5734.9|5739.3|5733.3|18
1624031360000|2021-06-18 15:49:20|5740.1|5734.1|5738|5732|5740.7|5734.7|5738|5732|5
1624031370000|2021-06-18 15:49:30|5737.5|5731.5|5735.6|5729.6|5738|5732|5735.6|5729.6|6
1624031380000|2021-06-18 15:49:40|5735.7|5729.7|5733.6|5727.6|5736.1|5730.1|5733.6|5727.6|16
1624031390000|2021-06-18 15:49:50|5734.5|5728.5|5732.9|5726.9|5734.5|5728.5|5732.6|5726.6|7
1624031400000|2021-06-18 15:50:00|5732.5|5726.5|5731.6|5725.6|5732.5|5726.5|5731.1|5725.1|36
1624031410000|2021-06-18 15:50:10|5731.7|5725.7|5736.5|5730.5|5736.5|5730.5|5731.7|5725.7|49
1624031420000|2021-06-18 15:50:20|5739.9|5733.9|5740|5734|5740.6|5734.6|5739.1|5733.1|6
1624031430000|2021-06-18 15:50:30|5740.1|5734.1|5739.1|5733.1|5740.2|5734.2|5737.7|5731.7|6
1624031440000|2021-06-18 15:50:40|5738.3|5732.3|5738.3|5732.3|5740.5|5734.5|5738.2|5732.2|7
1624031450000|2021-06-18 15:50:50|5737.9|5731.9|5739.1|5733.1|5740|5734|5737.9|5731.9|14
1624031460000|2021-06-18 15:51:00|5739.2|5733.2|5741|5735|5741.1|5735.1|5739.2|5733.2|2
1624031470000|2021-06-18 15:51:10|5741.4|5735.4|5742|5736|5746.1|5740.1|5741.4|5735.4|6
1624031480000|2021-06-18 15:51:20|5741.9|5735.9|5738.2|5732.2|5741.9|5735.9|5737.2|5731.2|8
1624031490000|2021-06-18 15:51:30|5738.8|5732.8|5735.7|5729.7|5740.2|5734.2|5734.8|5728.8|7
1624031500000|2021-06-18 15:51:40|5736.2|5730.2|5731.7|5725.7|5736.8|5730.8|5730.4|5724.4|14
1624031510000|2021-06-18 15:51:50|5730.7|5724.7|5727.3|5721.3|5730.7|5724.7|5727.3|5721.3|11
1624031520000|2021-06-18 15:52:00|5725.3|5719.3|5727.5|5721.5|5728.8|5722.8|5725.3|5719.3|12
1624031530000|2021-06-18 15:52:10|5727.3|5721.3|5728|5722|5728|5722|5725.7|5719.7|4
1624031540000|2021-06-18 15:52:20|5728.9|5722.9|5729|5723|5729.8|5723.8|5728.3|5722.3|0
1624031550000|2021-06-18 15:52:30|5728.6|5722.6|5726.8|5720.8|5728.6|5722.6|5726.7|5720.7|3
1624031560000|2021-06-18 15:52:40|5725.6|5719.6|5726.3|5720.3|5726.3|5720.3|5725.6|5719.6|2
1624031570000|2021-06-18 15:52:50|5725.8|5719.8|5731.3|5725.3|5731.3|5725.3|5725.8|5719.8|5
1624031580000|2021-06-18 15:53:00|5732|5726|5734|5728|5735.8|5729.8|5731.6|5725.6|8
1624031590000|2021-06-18 15:53:10|5733.5|5727.5|5733.1|5727.1|5734.6|5728.6|5733.1|5727.1|3
1624031600000|2021-06-18 15:53:20|5732.7|5726.7|5731.7|5725.7|5733.1|5727.1|5731.7|5725.7|2
1624031610000|2021-06-18 15:53:30|5730.5|5724.5|5727.8|5721.8|5730.5|5724.5|5727.4|5721.4|7
1624031620000|2021-06-18 15:53:40|5726.8|5720.8|5726.4|5720.4|5728.2|5722.2|5726.4|5720.4|23
1624031630000|2021-06-18 15:53:50|5726.8|5720.8|5725.8|5719.8|5727.3|5721.3|5725.7|5719.7|112
1624031640000|2021-06-18 15:54:00|5726.6|5720.6|5723.6|5717.6|5727.1|5721.1|5722.2|5716.2|51
1624031650000|2021-06-18 15:54:10|5723.2|5717.2|5727.4|5721.4|5727.8|5721.8|5723.2|5717.2|8
1624031660000|2021-06-18 15:54:20|5726.2|5720.2|5727|5721|5727|5721|5725.7|5719.7|5
1624031670000|2021-06-18 15:54:30|5726.9|5720.9|5726.8|5720.8|5728.6|5722.6|5726.7|5720.7|7
1624031680000|2021-06-18 15:54:40|5727.2|5721.2|5728.4|5722.4|5728.4|5722.4|5727.2|5721.2|5
1624031690000|2021-06-18 15:54:50|5728.9|5722.9|5728.4|5722.4|5728.9|5722.9|5727.9|5721.9|4
1624031700000|2021-06-18 15:55:00|5727.7|5721.7|5728.9|5722.9|5728.9|5722.9|5726.9|5720.9|10
1624031710000|2021-06-18 15:55:10|5731.7|5725.7|5732.5|5726.5|5733.7|5727.7|5731.7|5725.7|6
1624031720000|2021-06-18 15:55:20|5732.7|5726.7|5736.7|5730.7|5738.3|5732.3|5732.7|5726.7|25
1624031730000|2021-06-18 15:55:30|5737.2|5731.2|5748|5742|5748|5742|5737.2|5731.2|20
1624031740000|2021-06-18 15:55:40|5748.5|5742.5|5746.4|5740.4|5749|5743|5746.4|5740.4|24
1624031750000|2021-06-18 15:55:50|5746|5740|5754.1|5748.1|5754.1|5748.1|5746|5740|45
1624031760000|2021-06-18 15:56:00|5753.5|5747.5|5753.5|5747.5|5754.5|5748.5|5753|5747|10
1624031770000|2021-06-18 15:56:10|5753.6|5747.6|5753.4|5747.4|5753.8|5747.8|5753.1|5747.1|4
1624031780000|2021-06-18 15:56:20|5753.8|5747.8|5753.6|5747.6|5756|5750|5753.1|5747.1|15
1624031790000|2021-06-18 15:56:30|5754|5748|5753.1|5747.1|5755.1|5749.1|5752.6|5746.6|7
1624031800000|2021-06-18 15:56:40|5753.5|5747.5|5747.4|5741.4|5753.5|5747.5|5747.4|5741.4|27
1624031810000|2021-06-18 15:56:50|5746.9|5740.9|5744.3|5738.3|5746.9|5740.9|5742.4|5736.4|13
1624031820000|2021-06-18 15:57:00|5744.1|5738.1|5739.8|5733.8|5744.2|5738.2|5739.8|5733.8|6
1624031830000|2021-06-18 15:57:10|5738.8|5732.8|5737.1|5731.1|5739.7|5733.7|5734.3|5728.3|13
1624031840000|2021-06-18 15:57:20|5737.2|5731.2|5741.6|5735.6|5742.1|5736.1|5736.3|5730.3|2
1624031850000|2021-06-18 15:57:30|5741.2|5735.2|5742.4|5736.4|5742.4|5736.4|5741.2|5735.2|4
1624031860000|2021-06-18 15:57:40|5741.9|5735.9|5742.7|5736.7|5742.7|5736.7|5740|5734|6
1624031870000|2021-06-18 15:57:50|5742.8|5736.8|5746.9|5740.9|5746.9|5740.9|5742.8|5736.8|6
1624031880000|2021-06-18 15:58:00|5747|5741|5744.2|5738.2|5747.9|5741.9|5744.2|5738.2|16
1624031890000|2021-06-18 15:58:10|5743|5737|5745.5|5739.5|5745.5|5739.5|5743|5737|4
1624031900000|2021-06-18 15:58:20|5746.5|5740.5|5744.9|5738.9|5746.5|5740.5|5744.8|5738.8|3
1624031910000|2021-06-18 15:58:30|5744|5738|5742.9|5736.9|5744|5738|5742.4|5736.4|4
1624031920000|2021-06-18 15:58:40|5742|5736|5738.1|5732.1|5742.9|5736.9|5738.1|5732.1|12
1624031930000|2021-06-18 15:58:50|5737.2|5731.2|5737.6|5731.6|5737.7|5731.7|5736|5730|3
1624031940000|2021-06-18 15:59:00|5737.2|5731.2|5742|5736|5743.3|5737.3|5737.1|5731.1|14
1624031950000|2021-06-18 15:59:10|5742.8|5736.8|5741.7|5735.7|5743.6|5737.6|5740.9|5734.9|2
1624031960000|2021-06-18 15:59:20|5741.3|5735.3|5742.8|5736.8|5743.2|5737.2|5741.3|5735.3|4
1624031970000|2021-06-18 15:59:30|5741.3|5735.3|5751.4|5745.4|5751.4|5745.4|5741.3|5735.3|30
1624031980000|2021-06-18 15:59:40|5753.1|5747.1|5756.5|5750.5|5757.6|5751.6|5751.4|5745.4|42
1624031990000|2021-06-18 15:59:50|5754.9|5748.9|5757.3|5751.3|5757.3|5751.3|5750.6|5744.6|30
1624032000000|2021-06-18 16:00:00|5757.2|5751.2|5759.3|5753.3|5759.3|5753.3|5755.6|5749.6|48
1624032010000|2021-06-18 16:00:10|5759.7|5753.7|5759.5|5753.5|5760.5|5754.5|5758.8|5752.8|37
1624032020000|2021-06-18 16:00:20|5759.1|5753.1|5760|5754|5760.4|5754.4|5757.5|5751.5|12
1624032030000|2021-06-18 16:00:30|5759.6|5753.6|5759.6|5753.6|5760.4|5754.4|5759.2|5753.2|12
1624032040000|2021-06-18 16:00:40|5759.7|5753.7|5761.9|5755.9|5762.5|5756.5|5759.7|5753.7|24
1624032050000|2021-06-18 16:00:50|5761.5|5755.5|5759.8|5753.8|5761.5|5755.5|5757.9|5751.9|23
1624032060000|2021-06-18 16:01:00|5759.6|5753.6|5752|5746|5759.8|5753.8|5752|5746|12
1624032070000|2021-06-18 16:01:10|5750|5744|5752.8|5746.8|5752.9|5746.9|5749|5743|22
1624032080000|2021-06-18 16:01:20|5752.7|5746.7|5757.4|5751.4|5758.6|5752.6|5752.7|5746.7|12
1624032090000|2021-06-18 16:01:30|5757|5751|5755.6|5749.6|5757|5751|5755.6|5749.6|58
1624032100000|2021-06-18 16:01:40|5753.2|5747.2|5749.1|5743.1|5754.3|5748.3|5747.4|5741.4|35
1624032110000|2021-06-18 16:01:50|5749.6|5743.6|5747.6|5741.6|5750.6|5744.6|5747.5|5741.5|5
1624032120000|2021-06-18 16:02:00|5748|5742|5749.5|5743.5|5751.3|5745.3|5747.5|5741.5|18
1624032130000|2021-06-18 16:02:10|5750.8|5744.8|5755|5749|5755.9|5749.9|5750.8|5744.8|2
1624032140000|2021-06-18 16:02:20|5755.5|5749.5|5751.9|5745.9|5757|5751|5751.9|5745.9|14
1624032150000|2021-06-18 16:02:30|5753.5|5747.5|5756.3|5750.3|5757.3|5751.3|5753.5|5747.5|8
1624032160000|2021-06-18 16:02:40|5755.9|5749.9|5756.9|5750.9|5756.9|5750.9|5755.5|5749.5|3
1624032170000|2021-06-18 16:02:50|5757.3|5751.3|5755.5|5749.5|5758|5752|5754.5|5748.5|15
1624032180000|2021-06-18 16:03:00|5755.1|5749.1|5757.8|5751.8|5762.1|5756.1|5755.1|5749.1|10
1624032190000|2021-06-18 16:03:10|5758.2|5752.2|5760.5|5754.5|5763.6|5757.6|5758.2|5752.2|28
1624032200000|2021-06-18 16:03:20|5760.1|5754.1|5760.6|5754.6|5761.5|5755.5|5759.5|5753.5|12
1624032210000|2021-06-18 16:03:30|5761|5755|5760|5754|5761.1|5755.1|5759.6|5753.6|2
1624032220000|2021-06-18 16:03:40|5759.6|5753.6|5760.5|5754.5|5761.4|5755.4|5758.1|5752.1|12
1624032230000|2021-06-18 16:03:50|5760.1|5754.1|5759.3|5753.3|5760.1|5754.1|5758.8|5752.8|10
1624032240000|2021-06-18 16:04:00|5759.2|5753.2|5758.4|5752.4|5759.2|5753.2|5757.9|5751.9|8
1624032250000|2021-06-18 16:04:10|5758.2|5752.2|5757.6|5751.6|5758.4|5752.4|5754.9|5748.9|25
1624032260000|2021-06-18 16:04:20|5757.7|5751.7|5761.9|5755.9|5761.9|5755.9|5757.7|5751.7|8
1624032270000|2021-06-18 16:04:30|5761.3|5755.3|5761.3|5755.3|5761.9|5755.9|5760.4|5754.4|6
1624032280000|2021-06-18 16:04:40|5761.2|5755.2|5760.4|5754.4|5761.9|5755.9|5760.4|5754.4|9
1624032290000|2021-06-18 16:04:50|5758.3|5752.3|5757.2|5751.2|5758.3|5752.3|5755.8|5749.8|6
1624032300000|2021-06-18 16:05:00|5756.8|5750.8|5756.3|5750.3|5756.8|5750.8|5755.9|5749.9|8
1624032310000|2021-06-18 16:05:10|5754.2|5748.2|5756.4|5750.4|5757.1|5751.1|5753.7|5747.7|14
1624032320000|2021-06-18 16:05:20|5756.9|5750.9|5755.9|5749.9|5757.8|5751.8|5754.7|5748.7|18
1624032330000|2021-06-18 16:05:30|5756.7|5750.7|5756.6|5750.6|5758.1|5752.1|5756.4|5750.4|8
1624032340000|2021-06-18 16:05:40|5756.7|5750.7|5756.9|5750.9|5757.2|5751.2|5756.3|5750.3|8
1624032350000|2021-06-18 16:05:50|5756.3|5750.3|5757.9|5751.9|5758.3|5752.3|5755.4|5749.4|9
1624032360000|2021-06-18 16:06:00|5758.3|5752.3|5751.2|5745.2|5758.3|5752.3|5751.2|5745.2|8
1624032370000|2021-06-18 16:06:10|5751.1|5745.1|5748.6|5742.6|5751.1|5745.1|5748.2|5742.2|8
1624032380000|2021-06-18 16:06:20|5748.7|5742.7|5752.6|5746.6|5753.1|5747.1|5748.7|5742.7|2
1624032390000|2021-06-18 16:06:30|5752.5|5746.5|5750.6|5744.6|5752.6|5746.6|5750.6|5744.6|2
1624032400000|2021-06-18 16:06:40|5750.7|5744.7|5749.7|5743.7|5751.6|5745.6|5748.6|5742.6|10
1624032410000|2021-06-18 16:06:50|5750.6|5744.6|5749.2|5743.2|5750.6|5744.6|5749.2|5743.2|5
1624032420000|2021-06-18 16:07:00|5749.1|5743.1|5748.4|5742.4|5749.1|5743.1|5746.5|5740.5|15
1624032430000|2021-06-18 16:07:10|5748.5|5742.5|5753.2|5747.2|5754.1|5748.1|5748.5|5742.5|11
1624032440000|2021-06-18 16:07:20|5753.6|5747.6|5753.6|5747.6|5754.3|5748.3|5752.9|5746.9|5
1624032450000|2021-06-18 16:07:30|5753.2|5747.2|5751.9|5745.9|5753.2|5747.2|5751.9|5745.9|1
1624032460000|2021-06-18 16:07:40|5751.4|5745.4|5754|5748|5754|5748|5750.9|5744.9|3
1624032470000|2021-06-18 16:07:50|5754.1|5748.1|5752|5746|5755.4|5749.4|5752|5746|13
1624032480000|2021-06-18 16:08:00|5752.4|5746.4|5751|5745|5753.1|5747.1|5751|5745|4
1624032490000|2021-06-18 16:08:10|5750.9|5744.9|5750.2|5744.2|5750.9|5744.9|5747.9|5741.9|27
1624032500000|2021-06-18 16:08:20|5750.6|5744.6|5747.6|5741.6|5750.7|5744.7|5747.6|5741.6|4
1624032510000|2021-06-18 16:08:30|5747.7|5741.7|5748.1|5742.1|5750.1|5744.1|5747.7|5741.7|4
1624032520000|2021-06-18 16:08:40|5749.1|5743.1|5749.1|5743.1|5749.1|5743.1|5749.1|5743.1|0
1624032530000|2021-06-18 16:08:50|5748.7|5742.7|5751.3|5745.3|5752.5|5746.5|5747.7|5741.7|80
1624032540000|2021-06-18 16:09:00|5750.8|5744.8|5751.5|5745.5|5752.1|5746.1|5750.5|5744.5|15
1624032550000|2021-06-18 16:09:10|5751.6|5745.6|5752|5746|5752|5746|5750.7|5744.7|0
1624032560000|2021-06-18 16:09:20|5751.9|5745.9|5751.9|5745.9|5751.9|5745.9|5751.5|5745.5|0
1624032570000|2021-06-18 16:09:30|5751.4|5745.4|5750.9|5744.9|5751.9|5745.9|5750.7|5744.7|7
1624032580000|2021-06-18 16:09:40|5752|5746|5752|5746|5752|5746|5751|5745|5
1624032590000|2021-06-18 16:09:50|5750.8|5744.8|5751.6|5745.6|5752.1|5746.1|5749.6|5743.6|20
1624032600000|2021-06-18 16:10:00|5752|5746|5749.6|5743.6|5752|5746|5748.6|5742.6|18
1624032610000|2021-06-18 16:10:10|5749.5|5743.5|5752.2|5746.2|5753.1|5747.1|5748.6|5742.6|6
1624032620000|2021-06-18 16:10:20|5752.6|5746.6|5755.1|5749.1|5755.1|5749.1|5752.6|5746.6|1
1624032630000|2021-06-18 16:10:30|5754.1|5748.1|5755.1|5749.1|5755.1|5749.1|5754.1|5748.1|3
1624032640000|2021-06-18 16:10:40|5755.8|5749.8|5759.2|5753.2|5759.2|5753.2|5755.4|5749.4|7
1624032650000|2021-06-18 16:10:50|5759.3|5753.3|5754.9|5748.9|5759.3|5753.3|5753.1|5747.1|6
1624032660000|2021-06-18 16:11:00|5755.3|5749.3|5756.9|5750.9|5756.9|5750.9|5754.5|5748.5|7
1624032670000|2021-06-18 16:11:10|5756.4|5750.4|5755.6|5749.6|5756.4|5750.4|5755.6|5749.6|0
1624032680000|2021-06-18 16:11:20|5756.1|5750.1|5759.7|5753.7|5761.8|5755.8|5756.1|5750.1|10
1624032690000|2021-06-18 16:11:30|5759.6|5753.6|5753.7|5747.7|5759.6|5753.6|5753.6|5747.6|3
1624032700000|2021-06-18 16:11:40|5753.6|5747.6|5754.2|5748.2|5755.2|5749.2|5753.4|5747.4|6
1624032710000|2021-06-18 16:11:50|5753.8|5747.8|5754.2|5748.2|5754.3|5748.3|5753.4|5747.4|20
1624032720000|2021-06-18 16:12:00|5754.3|5748.3|5755.5|5749.5|5755.5|5749.5|5754.1|5748.1|8
1624032730000|2021-06-18 16:12:10|5755.6|5749.6|5761.9|5755.9|5761.9|5755.9|5755.6|5749.6|41
1624032740000|2021-06-18 16:12:20|5760.2|5754.2|5761.4|5755.4|5761.6|5755.6|5759.2|5753.2|48
1624032750000|2021-06-18 16:12:30|5761.1|5755.1|5761|5755|5761.1|5755.1|5760.6|5754.6|7
1624032760000|2021-06-18 16:12:40|5761.8|5755.8|5760.4|5754.4|5761.8|5755.8|5760.1|5754.1|6
1624032770000|2021-06-18 16:12:50|5766.8|5760.8|5766.2|5760.2|5767.2|5761.2|5765.7|5759.7|21
1624032780000|2021-06-18 16:13:00|5766|5760|5767.3|5761.3|5767.7|5761.7|5765.3|5759.3|13
1624032790000|2021-06-18 16:13:10|5766.8|5760.8|5764.3|5758.3|5767.7|5761.7|5763.8|5757.8|4
1624032800000|2021-06-18 16:13:20|5764.7|5758.7|5764.3|5758.3|5764.8|5758.8|5764.3|5758.3|0
1624032810000|2021-06-18 16:13:30|5764.7|5758.7|5764.3|5758.3|5765.2|5759.2|5764.3|5758.3|2
1624032820000|2021-06-18 16:13:40|5764.8|5758.8|5760.2|5754.2|5764.8|5758.8|5760.2|5754.2|10
1624032830000|2021-06-18 16:13:50|5760.3|5754.3|5756.5|5750.5|5760.7|5754.7|5756.5|5750.5|18
1624032840000|2021-06-18 16:14:00|5757|5751|5760.6|5754.6|5761.5|5755.5|5757|5751|26
1624032850000|2021-06-18 16:14:10|5759.8|5753.8|5756.6|5750.6|5759.8|5753.8|5756.2|5750.2|2
1624032860000|2021-06-18 16:14:20|5756.2|5750.2|5751.2|5745.2|5756.2|5750.2|5751.2|5745.2|4
1624032870000|2021-06-18 16:14:30|5750.5|5744.5|5750|5744|5751.6|5745.6|5749|5743|6
1624032880000|2021-06-18 16:14:40|5748.3|5742.3|5747.4|5741.4|5748.3|5742.3|5747.4|5741.4|7
1624032890000|2021-06-18 16:14:50|5745.7|5739.7|5748.2|5742.2|5748.7|5742.7|5745.7|5739.7|13
1624032900000|2021-06-18 16:15:00|5748.1|5742.1|5751.4|5745.4|5751.5|5745.5|5748.1|5742.1|37
1624032910000|2021-06-18 16:15:10|5751.3|5745.3|5750.3|5744.3|5751.5|5745.5|5750.3|5744.3|9
1624032920000|2021-06-18 16:15:20|5750.4|5744.4|5754.5|5748.5|5754.5|5748.5|5750.4|5744.4|7
1624032930000|2021-06-18 16:15:30|5754.7|5748.7|5753|5747|5754.7|5748.7|5752.9|5746.9|12
1624032940000|2021-06-18 16:15:40|5752.9|5746.9|5755.8|5749.8|5756.2|5750.2|5752.3|5746.3|25
1624032950000|2021-06-18 16:15:50|5757.4|5751.4|5758.5|5752.5|5760|5754|5757|5751|16
1624032960000|2021-06-18 16:16:00|5756.6|5750.6|5753.7|5747.7|5757.1|5751.1|5753.1|5747.1|12
1624032970000|2021-06-18 16:16:10|5754.2|5748.2|5753.5|5747.5|5754.3|5748.3|5753.5|5747.5|0
1624032980000|2021-06-18 16:16:20|5753.4|5747.4|5746.6|5740.6|5753.4|5747.4|5746.6|5740.6|11
1624032990000|2021-06-18 16:16:30|5746.2|5740.2|5741.4|5735.4|5746.7|5740.7|5741.4|5735.4|20
1624033000000|2021-06-18 16:16:40|5741.8|5735.8|5741.8|5735.8|5742.3|5736.3|5741.2|5735.2|2
1624033010000|2021-06-18 16:16:50|5742.2|5736.2|5739.7|5733.7|5742.2|5736.2|5738.7|5732.7|15
1624033020000|2021-06-18 16:17:00|5739.5|5733.5|5742.4|5736.4|5743|5737|5739.5|5733.5|5
1624033030000|2021-06-18 16:17:10|5742.2|5736.2|5743|5737|5743|5737|5738.5|5732.5|21
1624033040000|2021-06-18 16:17:20|5743.5|5737.5|5741|5735|5744.5|5738.5|5741|5735|7
1624033050000|2021-06-18 16:17:30|5740.5|5734.5|5740.9|5734.9|5742.2|5736.2|5739.9|5733.9|10
1624033060000|2021-06-18 16:17:40|5740.5|5734.5|5738.2|5732.2|5740.5|5734.5|5738.2|5732.2|4
1624033070000|2021-06-18 16:17:50|5737.3|5731.3|5738.3|5732.3|5740.2|5734.2|5736.8|5730.8|5
1624033080000|2021-06-18 16:18:00|5738.2|5732.2|5735.3|5729.3|5738.2|5732.2|5735.2|5729.2|10
1624033090000|2021-06-18 16:18:10|5734.5|5728.5|5734.4|5728.4|5735.7|5729.7|5733.4|5727.4|11
1624033100000|2021-06-18 16:18:20|5734.2|5728.2|5734.4|5728.4|5735.5|5729.5|5733.4|5727.4|56
1624033110000|2021-06-18 16:18:30|5734.3|5728.3|5734.7|5728.7|5736.1|5730.1|5734.3|5728.3|3
1624033120000|2021-06-18 16:18:40|5734.6|5728.6|5732.5|5726.5|5734.7|5728.7|5732.5|5726.5|8
1624033130000|2021-06-18 16:18:50|5732.9|5726.9|5727.8|5721.8|5733.3|5727.3|5727.8|5721.8|8
1624033140000|2021-06-18 16:19:00|5727.4|5721.4|5722.4|5716.4|5727.4|5721.4|5722.3|5716.3|34
1624033150000|2021-06-18 16:19:10|5722.5|5716.5|5724.8|5718.8|5725.6|5719.6|5722.5|5716.5|21
1624033160000|2021-06-18 16:19:20|5725.6|5719.6|5724.5|5718.5|5726|5720|5724.2|5718.2|5
1624033170000|2021-06-18 16:19:30|5724.4|5718.4|5726.3|5720.3|5727.3|5721.3|5724.4|5718.4|3
1624033180000|2021-06-18 16:19:40|5726.7|5720.7|5729.1|5723.1|5729.3|5723.3|5726.7|5720.7|7
1624033190000|2021-06-18 16:19:50|5729.2|5723.2|5735|5729|5735.4|5729.4|5729.2|5723.2|6
1624033200000|2021-06-18 16:20:00|5735.4|5729.4|5735.4|5729.4|5737.1|5731.1|5733.8|5727.8|8
1624033210000|2021-06-18 16:20:10|5734.9|5728.9|5735|5729|5735|5729|5734.6|5728.6|4
1624033220000|2021-06-18 16:20:20|5734.1|5728.1|5732.1|5726.1|5734.1|5728.1|5730.6|5724.6|4
1624033230000|2021-06-18 16:20:30|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|5734.5|5728.5|1
1624033240000|2021-06-18 16:20:40|5734.8|5728.8|5734.9|5728.9|5734.9|5728.9|5734.8|5728.8|0
1624033250000|2021-06-18 16:20:50|5735|5729|5738.6|5732.6|5739|5733|5735|5729|3
1624033260000|2021-06-18 16:21:00|5738.5|5732.5|5737.9|5731.9|5739.1|5733.1|5737.1|5731.1|5
1624033270000|2021-06-18 16:21:10|5737.4|5731.4|5734.6|5728.6|5737.4|5731.4|5733.8|5727.8|13
1624033280000|2021-06-18 16:21:20|5734.2|5728.2|5732.2|5726.2|5734.2|5728.2|5732.2|5726.2|7
1624033290000|2021-06-18 16:21:30|5730.7|5724.7|5728.8|5722.8|5730.8|5724.8|5727.8|5721.8|7
1624033300000|2021-06-18 16:21:40|5728|5722|5723.4|5717.4|5728.2|5722.2|5722.9|5716.9|2
1624033310000|2021-06-18 16:21:50|5723.3|5717.3|5722.8|5716.8|5723.3|5717.3|5720.3|5714.3|8
1624033320000|2021-06-18 16:22:00|5722.9|5716.9|5720.7|5714.7|5723.3|5717.3|5719.5|5713.5|7
1624033330000|2021-06-18 16:22:10|5720.2|5714.2|5719.1|5713.1|5720.2|5714.2|5718.2|5712.2|4
1624033340000|2021-06-18 16:22:20|5718.7|5712.7|5720.8|5714.8|5722.3|5716.3|5718.7|5712.7|3
1624033350000|2021-06-18 16:22:30|5720.9|5714.9|5723.3|5717.3|5723.8|5717.8|5720.9|5714.9|1
1624033360000|2021-06-18 16:22:40|5722.3|5716.3|5722.3|5716.3|5722.3|5716.3|5718.8|5712.8|4
1624033370000|2021-06-18 16:22:50|5720.3|5714.3|5721.4|5715.4|5721.4|5715.4|5720.3|5714.3|6
1624033380000|2021-06-18 16:23:00|5721.8|5715.8|5723.6|5717.6|5723.6|5717.6|5721.8|5715.8|8
1624033390000|2021-06-18 16:23:10|5723.5|5717.5|5723.1|5717.1|5723.5|5717.5|5722.7|5716.7|0
1624033400000|2021-06-18 16:23:20|5724.6|5718.6|5724.2|5718.2|5724.6|5718.6|5723.8|5717.8|1
1624033410000|2021-06-18 16:23:30|5723.8|5717.8|5722.5|5716.5|5723.8|5717.8|5722.5|5716.5|2
1624033420000|2021-06-18 16:23:40|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|5723.1|5717.1|2
1624033430000|2021-06-18 16:23:50|5723.6|5717.6|5723.5|5717.5|5724|5718|5720.6|5714.6|3
1624033440000|2021-06-18 16:24:00|5723.9|5717.9|5727|5721|5727.4|5721.4|5723.1|5717.1|13
1624033450000|2021-06-18 16:24:10|5727.4|5721.4|5727.4|5721.4|5727.4|5721.4|5727.4|5721.4|0
1624033460000|2021-06-18 16:24:20|5728.4|5722.4|5729.8|5723.8|5729.8|5723.8|5727.5|5721.5|6
1624033470000|2021-06-18 16:24:30|5729.9|5723.9|5728.4|5722.4|5729.9|5723.9|5728|5722|3
1624033480000|2021-06-18 16:24:40|5728.5|5722.5|5728.9|5722.9|5729.4|5723.4|5728.5|5722.5|0
1624033490000|2021-06-18 16:24:50|5728.5|5722.5|5727.6|5721.6|5728.5|5722.5|5726.6|5720.6|11
1624033500000|2021-06-18 16:25:00|5728.4|5722.4|5729.6|5723.6|5729.6|5723.6|5728.4|5722.4|2
1624033510000|2021-06-18 16:25:10|5729.4|5723.4|5730|5724|5730|5724|5728.7|5722.7|2
1624033520000|2021-06-18 16:25:20|5730.4|5724.4|5732.6|5726.6|5733.8|5727.8|5730.4|5724.4|4
1624033530000|2021-06-18 16:25:30|5733|5727|5729.8|5723.8|5733.4|5727.4|5729.8|5723.8|5
1624033540000|2021-06-18 16:25:40|5730.4|5724.4|5733.8|5727.8|5733.8|5727.8|5728.2|5722.2|1
1624033550000|2021-06-18 16:25:50|5733.7|5727.7|5732.7|5726.7|5733.7|5727.7|5732.2|5726.2|1
1624033560000|2021-06-18 16:26:00|5732.3|5726.3|5733.8|5727.8|5734.3|5728.3|5732.3|5726.3|2
1624033570000|2021-06-18 16:26:10|5733|5727|5731.9|5725.9|5733|5727|5731.9|5725.9|0
1624033580000|2021-06-18 16:26:20|5732.4|5726.4|5735.3|5729.3|5735.3|5729.3|5731.8|5725.8|9
1624033590000|2021-06-18 16:26:30|5734.9|5728.9|5734.2|5728.2|5736.1|5730.1|5734.2|5728.2|3
1624033600000|2021-06-18 16:26:40|5735.1|5729.1|5734.3|5728.3|5736.3|5730.3|5734.3|5728.3|16
1624033610000|2021-06-18 16:26:50|5734.4|5728.4|5735.1|5729.1|5735.8|5729.8|5734.3|5728.3|0
1624033620000|2021-06-18 16:27:00|5734.3|5728.3|5734.2|5728.2|5734.7|5728.7|5733.7|5727.7|3
1624033630000|2021-06-18 16:27:10|5734.1|5728.1|5732.8|5726.8|5734.1|5728.1|5732.8|5726.8|2
1624033640000|2021-06-18 16:27:20|5733.3|5727.3|5734.3|5728.3|5734.3|5728.3|5732.8|5726.8|3
1624033650000|2021-06-18 16:27:30|5735.8|5729.8|5735.3|5729.3|5735.8|5729.8|5735.3|5729.3|0
1624033660000|2021-06-18 16:27:40|5735.2|5729.2|5735.3|5729.3|5735.3|5729.3|5733.8|5727.8|0
1624033670000|2021-06-18 16:27:50|5735.2|5729.2|5741|5735|5741.6|5735.6|5734.8|5728.8|41
1624033680000|2021-06-18 16:28:00|5740.6|5734.6|5740.6|5734.6|5742.6|5736.6|5740.5|5734.5|11
1624033690000|2021-06-18 16:28:10|5740.1|5734.1|5736.7|5730.7|5740.6|5734.6|5736.7|5730.7|4
1624033700000|2021-06-18 16:28:20|5736.6|5730.6|5737.8|5731.8|5738.1|5732.1|5736.6|5730.6|3
1624033710000|2021-06-18 16:28:30|5739.1|5733.1|5735.1|5729.1|5739.1|5733.1|5734|5728|14
1624033720000|2021-06-18 16:28:40|5736.1|5730.1|5735|5729|5737|5731|5734.6|5728.6|0
1624033730000|2021-06-18 16:28:50|5734.6|5728.6|5733.5|5727.5|5735|5729|5733.5|5727.5|0
1624033740000|2021-06-18 16:29:00|5733.9|5727.9|5734|5728|5734.4|5728.4|5733.5|5727.5|6
1624033750000|2021-06-18 16:29:10|5733.5|5727.5|5734.1|5728.1|5735|5729|5732.5|5726.5|1
1624033760000|2021-06-18 16:29:20|5734.6|5728.6|5737.3|5731.3|5737.3|5731.3|5733.6|5727.6|3
1624033770000|2021-06-18 16:29:30|5736.9|5730.9|5738.5|5732.5|5739|5733|5736.9|5730.9|0
1624033780000|2021-06-18 16:29:40|5738.3|5732.3|5737|5731|5738.9|5732.9|5737|5731|3
1624033790000|2021-06-18 16:29:50|5737.5|5731.5|5738.6|5732.6|5738.6|5732.6|5735.5|5729.5|3
1624033800000|2021-06-18 16:30:00|5738.8|5732.8|5738|5732|5741.3|5735.3|5738|5732|8
1624033810000|2021-06-18 16:30:10|5737|5731|5742|5736|5742|5736|5737|5731|3
1624033820000|2021-06-18 16:30:20|5741.9|5735.9|5740.7|5734.7|5741.9|5735.9|5739.8|5733.8|3
1624033830000|2021-06-18 16:30:30|5740.3|5734.3|5739.8|5733.8|5740.3|5734.3|5739.7|5733.7|0
1624033840000|2021-06-18 16:30:40|5739.3|5733.3|5737.1|5731.1|5741.2|5735.2|5737.1|5731.1|2
1624033850000|2021-06-18 16:30:50|5736.6|5730.6|5739|5733|5739|5733|5736.2|5730.2|4
1624033860000|2021-06-18 16:31:00|5738.6|5732.6|5740.2|5734.2|5741|5735|5738.6|5732.6|15
1624033870000|2021-06-18 16:31:10|5740.6|5734.6|5739.1|5733.1|5740.6|5734.6|5739.1|5733.1|5
1624033880000|2021-06-18 16:31:20|5739.5|5733.5|5738.5|5732.5|5739.5|5733.5|5738.4|5732.4|1
1624033890000|2021-06-18 16:31:30|5738|5732|5737.9|5731.9|5738.1|5732.1|5737.9|5731.9|0
1624033900000|2021-06-18 16:31:40|5738|5732|5736.8|5730.8|5738|5732|5736.7|5730.7|14
1624033910000|2021-06-18 16:31:50|5737.1|5731.1|5735.4|5729.4|5737.7|5731.7|5734.5|5728.5|9
1624033920000|2021-06-18 16:32:00|5734.8|5728.8|5735.4|5729.4|5737.4|5731.4|5734.4|5728.4|5
1624033930000|2021-06-18 16:32:10|5734.9|5728.9|5732.3|5726.3|5734.9|5728.9|5731.9|5725.9|7
1624033940000|2021-06-18 16:32:20|5733.1|5727.1|5730.3|5724.3|5733.5|5727.5|5729.8|5723.8|14
1624033950000|2021-06-18 16:32:30|5730.2|5724.2|5729.5|5723.5|5730.2|5724.2|5729.5|5723.5|1
1624033960000|2021-06-18 16:32:40|5730|5724|5730.4|5724.4|5731.3|5725.3|5729.9|5723.9|2
1624033970000|2021-06-18 16:32:50|5730.8|5724.8|5730.8|5724.8|5733.1|5727.1|5730.8|5724.8|4
1624033980000|2021-06-18 16:33:00|5730.7|5724.7|5730.3|5724.3|5730.7|5724.7|5728.9|5722.9|12
1624033990000|2021-06-18 16:33:10|5730.5|5724.5|5729.9|5723.9|5731.2|5725.2|5729.9|5723.9|6
1624034000000|2021-06-18 16:33:20|5730.3|5724.3|5729.8|5723.8|5730.3|5724.3|5729.8|5723.8|0
1624034010000|2021-06-18 16:33:30|5729.7|5723.7|5729.3|5723.3|5729.7|5723.7|5729.3|5723.3|7
1624034020000|2021-06-18 16:33:40|||||||||1
1624034030000|2021-06-18 16:33:50|5729.8|5723.8|5734|5728|5734|5728|5729.8|5723.8|2
1624034040000|2021-06-18 16:34:00|5733.9|5727.9|5733.8|5727.8|5734.7|5728.7|5732.9|5726.9|5
1624034050000|2021-06-18 16:34:10|5734.3|5728.3|5736.9|5730.9|5736.9|5730.9|5734.3|5728.3|6
1624034060000|2021-06-18 16:34:20|5736.8|5730.8|5737.8|5731.8|5737.8|5731.8|5736.8|5730.8|1
1624034070000|2021-06-18 16:34:30|5737.3|5731.3|5735|5729|5737.3|5731.3|5735|5729|1
1624034080000|2021-06-18 16:34:40|5734.9|5728.9|5733.7|5727.7|5734.9|5728.9|5733.6|5727.6|4
1624034090000|2021-06-18 16:34:50|5732.9|5726.9|5734.6|5728.6|5735.7|5729.7|5732.9|5726.9|0
1624034100000|2021-06-18 16:35:00|5734.5|5728.5|5734.9|5728.9|5735.5|5729.5|5733.7|5727.7|2
1624034110000|2021-06-18 16:35:10|5734.5|5728.5|5736.9|5730.9|5736.9|5730.9|5734.5|5728.5|1
1624034120000|2021-06-18 16:35:20|5736.6|5730.6|5739.1|5733.1|5740|5734|5736.6|5730.6|9
1624034130000|2021-06-18 16:35:30|5738.3|5732.3|5736.8|5730.8|5738.3|5732.3|5735.8|5729.8|7
1624034140000|2021-06-18 16:35:40|5737.3|5731.3|5736.3|5730.3|5737.3|5731.3|5735.5|5729.5|75
1624034160000|2021-06-18 16:36:00|5735.9|5729.9|5737.5|5731.5|5738.9|5732.9|5735.9|5729.9|3
1624034170000|2021-06-18 16:36:10|5737|5731|5740.3|5734.3|5740.3|5734.3|5736|5730|1
1624034180000|2021-06-18 16:36:20|5740|5734|5740.1|5734.1|5740.2|5734.2|5740|5734|2
1624034190000|2021-06-18 16:36:30|5740|5734|5739.9|5733.9|5740.9|5734.9|5739.9|5733.9|5
1624034200000|2021-06-18 16:36:40|5739|5733|5738.4|5732.4|5740.4|5734.4|5737.7|5731.7|11
1624034210000|2021-06-18 16:36:50|5737.1|5731.1|5736.7|5730.7|5737.2|5731.2|5736.3|5730.3|1
1624034220000|2021-06-18 16:37:00|5736.3|5730.3|5738.7|5732.7|5738.8|5732.8|5735.8|5729.8|7
1624034230000|2021-06-18 16:37:10|5740.1|5734.1|5741.5|5735.5|5741.5|5735.5|5740.1|5734.1|0
1624034240000|2021-06-18 16:37:20|5741.6|5735.6|5742.9|5736.9|5742.9|5736.9|5741.6|5735.6|0
1624034250000|2021-06-18 16:37:30|5743.9|5737.9|5742.5|5736.5|5744.6|5738.6|5742.5|5736.5|9
1624034260000|2021-06-18 16:37:40|5743.9|5737.9|5743|5737|5743.9|5737.9|5743|5737|3
1624034270000|2021-06-18 16:37:50|5742.6|5736.6|5740.3|5734.3|5742.6|5736.6|5739.4|5733.4|5
1624034280000|2021-06-18 16:38:00|5740.8|5734.8|5741.4|5735.4|5741.4|5735.4|5740.8|5734.8|1
1624034290000|2021-06-18 16:38:10|5744.7|5738.7|5743.9|5737.9|5744.7|5738.7|5743.7|5737.7|5
1624034300000|2021-06-18 16:38:20|5743.5|5737.5|5743.2|5737.2|5743.5|5737.5|5742.8|5736.8|1
1624034310000|2021-06-18 16:38:30|5743.1|5737.1|5740.6|5734.6|5743.1|5737.1|5740.6|5734.6|2
1624034320000|2021-06-18 16:38:40|5739.8|5733.8|5739.5|5733.5|5739.8|5733.8|5739|5733|7
1624034330000|2021-06-18 16:38:50|5739.7|5733.7|5737.6|5731.6|5740.1|5734.1|5737.5|5731.5|3
1624034340000|2021-06-18 16:39:00|5738|5732|5737.2|5731.2|5738.9|5732.9|5737.2|5731.2|3
1624034350000|2021-06-18 16:39:10|5738|5732|5741.9|5735.9|5742.9|5736.9|5738|5732|6
1624034360000|2021-06-18 16:39:20|5742|5736|5743|5737|5743.2|5737.2|5742|5736|0
1624034370000|2021-06-18 16:39:30|5743.2|5737.2|5742|5736|5743.3|5737.3|5741.9|5735.9|3
1624034380000|2021-06-18 16:39:40|5743.3|5737.3|5750.1|5744.1|5750.6|5744.6|5742.9|5736.9|22
1624034390000|2021-06-18 16:39:50|5749.7|5743.7|5749.5|5743.5|5750.7|5744.7|5747.8|5741.8|1
1624034400000|2021-06-18 16:40:00|5749.1|5743.1|5744.8|5738.8|5749.1|5743.1|5744.4|5738.4|6
1624034410000|2021-06-18 16:40:10|5744|5738|5746.8|5740.8|5746.8|5740.8|5742.9|5736.9|3
1624034420000|2021-06-18 16:40:20|5747.2|5741.2|5751.4|5745.4|5751.4|5745.4|5747.2|5741.2|2
1624034430000|2021-06-18 16:40:30|5751.9|5745.9|5751.5|5745.5|5751.9|5745.9|5750.4|5744.4|7
1624034440000|2021-06-18 16:40:40|5751|5745|5751.6|5745.6|5752|5746|5751|5745|1
1624034450000|2021-06-18 16:40:50|5750|5744|5747.9|5741.9|5750|5744|5747.9|5741.9|2
1624034460000|2021-06-18 16:41:00|5748.3|5742.3|5748.9|5742.9|5749.7|5743.7|5748.3|5742.3|3
1624034470000|2021-06-18 16:41:10|5748.8|5742.8|5748.1|5742.1|5748.8|5742.8|5747.7|5741.7|1
1624034480000|2021-06-18 16:41:20|5748|5742|5750|5744|5750.4|5744.4|5746.8|5740.8|6
1624034490000|2021-06-18 16:41:30|5750.5|5744.5|5749.9|5743.9|5750.5|5744.5|5749.5|5743.5|2
1624034500000|2021-06-18 16:41:40|5750|5744|5751|5745|5751|5745|5750|5744|1
1624034510000|2021-06-18 16:41:50|5750.5|5744.5|5753.5|5747.5|5753.5|5747.5|5750.5|5744.5|4
1624034520000|2021-06-18 16:42:00|5754.3|5748.3|5754|5748|5754.3|5748.3|5753.5|5747.5|6
1624034530000|2021-06-18 16:42:10|5753.4|5747.4|5751.9|5745.9|5753.4|5747.4|5751.9|5745.9|1
1624034540000|2021-06-18 16:42:20|5751.5|5745.5|5751|5745|5752|5746|5751|5745|0
1624034550000|2021-06-18 16:42:30|5751.5|5745.5|5751.1|5745.1|5751.6|5745.6|5751.1|5745.1|1
1624034560000|2021-06-18 16:42:40|5751.2|5745.2|5756.7|5750.7|5758|5752|5751.2|5745.2|30
1624034570000|2021-06-18 16:42:50|5757.2|5751.2|5756.3|5750.3|5758.5|5752.5|5756.3|5750.3|14
1624034580000|2021-06-18 16:43:00|5755.9|5749.9|5755.9|5749.9|5756.3|5750.3|5755.4|5749.4|5
1624034590000|2021-06-18 16:43:10|5756.8|5750.8|5755.3|5749.3|5757.8|5751.8|5755.3|5749.3|1
1624034600000|2021-06-18 16:43:20|5755.8|5749.8|5756.8|5750.8|5757.5|5751.5|5755.7|5749.7|10
1624034610000|2021-06-18 16:43:30|5756.7|5750.7|5755.3|5749.3|5757.4|5751.4|5755.3|5749.3|3
1624034620000|2021-06-18 16:43:40|5755.7|5749.7|5757.4|5751.4|5757.8|5751.8|5755.7|5749.7|0
1624034630000|2021-06-18 16:43:50|5757.7|5751.7|5756.9|5750.9|5757.7|5751.7|5756.8|5750.8|3
1624034640000|2021-06-18 16:44:00|5757|5751|5751.7|5745.7|5757|5751|5751.7|5745.7|7
1624034650000|2021-06-18 16:44:10|5752.2|5746.2|5755.2|5749.2|5755.7|5749.7|5752.2|5746.2|5
1624034660000|2021-06-18 16:44:20|5755.7|5749.7|5754.7|5748.7|5756.2|5750.2|5753.8|5747.8|0
1624034670000|2021-06-18 16:44:30|5754.6|5748.6|5754.7|5748.7|5755.7|5749.7|5753.2|5747.2|1
1624034680000|2021-06-18 16:44:40|5754.8|5748.8|5753.2|5747.2|5755.2|5749.2|5753.2|5747.2|2
1624034690000|2021-06-18 16:44:50|5752.8|5746.8|5752.4|5746.4|5752.8|5746.8|5748.7|5742.7|4
1624034700000|2021-06-18 16:45:00|5751.9|5745.9|5747.8|5741.8|5751.9|5745.9|5747.8|5741.8|6
1624034710000|2021-06-18 16:45:10|5747.7|5741.7|5748.7|5742.7|5748.7|5742.7|5747.7|5741.7|1
1624034720000|2021-06-18 16:45:20|5747.3|5741.3|5748.3|5742.3|5748.3|5742.3|5747.3|5741.3|2
1624034730000|2021-06-18 16:45:30|5747.9|5741.9|5748.7|5742.7|5748.7|5742.7|5744.7|5738.7|14
1624034740000|2021-06-18 16:45:40|5750.1|5744.1|5752.7|5746.7|5752.7|5746.7|5748.4|5742.4|4
1624034750000|2021-06-18 16:45:50|5752.8|5746.8|5753.7|5747.7|5754.2|5748.2|5751.8|5745.8|1
1624034760000|2021-06-18 16:46:00|5753.2|5747.2|5753.8|5747.8|5753.8|5747.8|5751.8|5745.8|4
1624034770000|2021-06-18 16:46:10|5754.2|5748.2|5750.6|5744.6|5754.2|5748.2|5750.6|5744.6|0
1624034780000|2021-06-18 16:46:20|5751|5745|5752|5746|5752.1|5746.1|5750|5744|13
1624034790000|2021-06-18 16:46:30|5753.5|5747.5|5752|5746|5754.5|5748.5|5751.1|5745.1|9
1624034800000|2021-06-18 16:46:40|5751.2|5745.2|5754.1|5748.1|5754.1|5748.1|5751.2|5745.2|0
1624034810000|2021-06-18 16:46:50|5754|5748|5753|5747|5754|5748|5750.3|5744.3|4
1624034820000|2021-06-18 16:47:00|5752|5746|5750.3|5744.3|5752|5746|5749.3|5743.3|8
1624034830000|2021-06-18 16:47:10|5749.8|5743.8|5753.3|5747.3|5753.4|5747.4|5749.3|5743.3|0
1624034840000|2021-06-18 16:47:20|5752.5|5746.5|5752.7|5746.7|5754.3|5748.3|5751.5|5745.5|8
1624034850000|2021-06-18 16:47:30|5752.6|5746.6|5751.6|5745.6|5753.1|5747.1|5751.6|5745.6|0
1624034860000|2021-06-18 16:47:40|5751.5|5745.5|5747.7|5741.7|5751.5|5745.5|5747.7|5741.7|1
1624034870000|2021-06-18 16:47:50|5747.8|5741.8|5753|5747|5753|5747|5747.8|5741.8|26
1624034880000|2021-06-18 16:48:00|5752.9|5746.9|5749.6|5743.6|5753|5747|5749|5743|15
1624034890000|2021-06-18 16:48:10|5749.3|5743.3|5751.9|5745.9|5751.9|5745.9|5747.8|5741.8|5
1624034900000|2021-06-18 16:48:20|5751.8|5745.8|5751.3|5745.3|5752.4|5746.4|5750.1|5744.1|2
1624034910000|2021-06-18 16:48:30|5752.2|5746.2|5750.8|5744.8|5752.2|5746.2|5750.7|5744.7|0
1624034920000|2021-06-18 16:48:40|5750.7|5744.7|5749.7|5743.7|5750.7|5744.7|5748.8|5742.8|0
1624034930000|2021-06-18 16:48:50|5749.6|5743.6|5746.1|5740.1|5749.6|5743.6|5746|5740|4
1624034940000|2021-06-18 16:49:00|5745.7|5739.7|5745.8|5739.8|5746.5|5740.5|5744.7|5738.7|5
1624034950000|2021-06-18 16:49:10|5745.7|5739.7|5747.2|5741.2|5747.2|5741.2|5745.7|5739.7|8
1624034960000|2021-06-18 16:49:20|5747.1|5741.1|5750.4|5744.4|5750.9|5744.9|5746.3|5740.3|1
1624034970000|2021-06-18 16:49:30|5749.9|5743.9|5750.7|5744.7|5752.8|5746.8|5749|5743|0
1624034980000|2021-06-18 16:49:40|5750.6|5744.6|5748.9|5742.9|5750.6|5744.6|5746.1|5740.1|4
1624034990000|2021-06-18 16:49:50|5749|5743|5747.4|5741.4|5749|5743|5747.3|5741.3|4
1624035000000|2021-06-18 16:50:00|5747.9|5741.9|5747.9|5741.9|5749.6|5743.6|5747.8|5741.8|6
1624035010000|2021-06-18 16:50:10|5747.5|5741.5|5749.4|5743.4|5749.9|5743.9|5747.5|5741.5|4
1624035020000|2021-06-18 16:50:20|5749.3|5743.3|5746|5740|5749.4|5743.4|5745.9|5739.9|7
1624035030000|2021-06-18 16:50:30|5747|5741|5749.9|5743.9|5750.3|5744.3|5745.5|5739.5|6
1624035040000|2021-06-18 16:50:40|5749.3|5743.3|5751|5745|5751|5745|5749.1|5743.1|2
1624035050000|2021-06-18 16:50:50|5750.1|5744.1|5750.4|5744.4|5750.4|5744.4|5748.3|5742.3|3
1624035060000|2021-06-18 16:51:00|5750|5744|5750.5|5744.5|5750.5|5744.5|5750|5744|2
1624035070000|2021-06-18 16:51:10|5750|5744|5749.5|5743.5|5750|5744|5749.5|5743.5|0
1624035080000|2021-06-18 16:51:20|5750.4|5744.4|5748.9|5742.9|5750.9|5744.9|5748.9|5742.9|3
1624035090000|2021-06-18 16:51:30|5748.5|5742.5|5747.9|5741.9|5750.1|5744.1|5747|5741|2
1624035100000|2021-06-18 16:51:40|5748.3|5742.3|5750.2|5744.2|5750.2|5744.2|5747.9|5741.9|1
1624035110000|2021-06-18 16:51:50|5750.1|5744.1|5747.9|5741.9|5750.7|5744.7|5747.9|5741.9|5
1624035120000|2021-06-18 16:52:00|5748.3|5742.3|5746.2|5740.2|5748.3|5742.3|5745.9|5739.9|6
1624035130000|2021-06-18 16:52:10|5747|5741|5748.1|5742.1|5748.5|5742.5|5746.5|5740.5|3
1624035140000|2021-06-18 16:52:20|5748|5742|5747.4|5741.4|5748|5742|5747|5741|4
1624035150000|2021-06-18 16:52:30|5747.5|5741.5|5749|5743|5749.5|5743.5|5747.5|5741.5|1
1624035160000|2021-06-18 16:52:40|5749.6|5743.6|5753.8|5747.8|5753.8|5747.8|5749.6|5743.6|5
1624035170000|2021-06-18 16:52:50|5753.9|5747.9|5754|5748|5754.5|5748.5|5752.4|5746.4|3
1624035180000|2021-06-18 16:53:00|5754.1|5748.1|5752.4|5746.4|5754.5|5748.5|5752.1|5746.1|5
1624035190000|2021-06-18 16:53:10|5752.3|5746.3|5752|5746|5752.4|5746.4|5751.9|5745.9|2
1624035200000|2021-06-18 16:53:20|5752.4|5746.4|5751.4|5745.4|5752.4|5746.4|5751|5745|0
1624035210000|2021-06-18 16:53:30|5751.8|5745.8|5753.5|5747.5|5753.9|5747.9|5751.8|5745.8|1
1624035220000|2021-06-18 16:53:40|5753.9|5747.9|5754.3|5748.3|5754.3|5748.3|5753|5747|0
1624035230000|2021-06-18 16:53:50|5753.9|5747.9|5754|5748|5754.4|5748.4|5753.4|5747.4|3
1624035240000|2021-06-18 16:54:00|5754.4|5748.4|5754.2|5748.2|5754.5|5748.5|5753.3|5747.3|4
1624035250000|2021-06-18 16:54:10|5753.8|5747.8|5751.3|5745.3|5753.8|5747.8|5751.3|5745.3|2
1624035260000|2021-06-18 16:54:20|5750.8|5744.8|5747.8|5741.8|5750.8|5744.8|5747.3|5741.3|5
1624035270000|2021-06-18 16:54:30|5748.3|5742.3|5747.8|5741.8|5748.3|5742.3|5747.8|5741.8|1
1624035280000|2021-06-18 16:54:40|5748.3|5742.3|5747.8|5741.8|5748.3|5742.3|5747.8|5741.8|0
1624035290000|2021-06-18 16:54:50|5746.6|5740.6|5746.7|5740.7|5747.2|5741.2|5746.6|5740.6|5
1624035300000|2021-06-18 16:55:00|5746.8|5740.8|5748.7|5742.7|5748.7|5742.7|5746.8|5740.8|1
1624035310000|2021-06-18 16:55:10|5749.1|5743.1|5749.3|5743.3|5749.3|5743.3|5748.5|5742.5|7
1624035320000|2021-06-18 16:55:20|5749.1|5743.1|5749.5|5743.5|5749.5|5743.5|5748.5|5742.5|0
1624035330000|2021-06-18 16:55:30|5749.9|5743.9|5748.8|5742.8|5749.9|5743.9|5746.3|5740.3|4
1624035340000|2021-06-18 16:55:40|5748.4|5742.4|5748.6|5742.6|5750.1|5744.1|5747.9|5741.9|0
1624035350000|2021-06-18 16:55:50|5748.8|5742.8|5748.8|5742.8|5749.7|5743.7|5748.8|5742.8|5
1624035360000|2021-06-18 16:56:00|5749.7|5743.7|5749.3|5743.3|5750.2|5744.2|5748|5742|4
1624035370000|2021-06-18 16:56:10|5749.7|5743.7|5748.4|5742.4|5749.7|5743.7|5748.2|5742.2|1
1624035380000|2021-06-18 16:56:20|5751.7|5745.7|5750.2|5744.2|5751.7|5745.7|5750.2|5744.2|1
1624035390000|2021-06-18 16:56:30|5748.8|5742.8|5748.5|5742.5|5748.8|5742.8|5748.5|5742.5|2
1624035400000|2021-06-18 16:56:40|5748.6|5742.6|5747.5|5741.5|5748.6|5742.6|5747.1|5741.1|0
1624035410000|2021-06-18 16:56:50|5747.6|5741.6|5748.8|5742.8|5748.8|5742.8|5747.6|5741.6|1
1624035420000|2021-06-18 16:57:00|5749.2|5743.2|5746.7|5740.7|5749.2|5743.2|5746.7|5740.7|2
1624035430000|2021-06-18 16:57:10|5746.6|5740.6|5746.7|5740.7|5746.7|5740.7|5746.6|5740.6|0
1624035440000|2021-06-18 16:57:20|5746.6|5740.6|5747.3|5741.3|5747.3|5741.3|5746.6|5740.6|1
1624035450000|2021-06-18 16:57:30|5747.4|5741.4|5749|5743|5749.1|5743.1|5747.4|5741.4|0
1624035460000|2021-06-18 16:57:40|5749.1|5743.1|5750.9|5744.9|5750.9|5744.9|5746.7|5740.7|15
1624035470000|2021-06-18 16:57:50|5751.4|5745.4|5750.8|5744.8|5751.4|5745.4|5750.4|5744.4|0
1624035480000|2021-06-18 16:58:00|5749.8|5743.8|5745.9|5739.9|5749.8|5743.8|5745.9|5739.9|12
1624035490000|2021-06-18 16:58:10|5746.3|5740.3|5747.2|5741.2|5747.7|5741.7|5746.3|5740.3|9
1624035500000|2021-06-18 16:58:20|5746.8|5740.8|5748.2|5742.2|5748.2|5742.2|5746.8|5740.8|0
1624035510000|2021-06-18 16:58:30|5750.1|5744.1|5751.3|5745.3|5751.7|5745.7|5750.1|5744.1|12
1624035520000|2021-06-18 16:58:40|5750.9|5744.9|5749.3|5743.3|5750.9|5744.9|5749.3|5743.3|16
1624035530000|2021-06-18 16:58:50|5748.9|5742.9|5749.3|5743.3|5750.7|5744.7|5748.3|5742.3|4
1624035540000|2021-06-18 16:59:00|5749.2|5743.2|5747.6|5741.6|5750.1|5744.1|5747.6|5741.6|17
1624035550000|2021-06-18 16:59:10|5747.5|5741.5|5748.3|5742.3|5749|5743|5747.5|5741.5|7
1624035560000|2021-06-18 16:59:20|5748.7|5742.7|5747.6|5741.6|5748.7|5742.7|5747.6|5741.6|1
1624035570000|2021-06-18 16:59:30|5748|5742|5747.7|5741.7|5749.2|5743.2|5747|5741|6
1624035580000|2021-06-18 16:59:40|5747.8|5741.8|5747.3|5741.3|5748.8|5742.8|5747.3|5741.3|5
1624035590000|2021-06-18 16:59:50|5747.2|5741.2|5745.2|5739.2|5747.4|5741.4|5745.1|5739.1|4
1624035600000|2021-06-18 17:00:00|5744.8|5738.8|5744.2|5738.2|5745.6|5739.6|5743.7|5737.7|29
1624035610000|2021-06-18 17:00:10|5743.4|5737.4|5744.5|5738.5|5744.5|5738.5|5743|5737|4
1624035620000|2021-06-18 17:00:20|5743.5|5737.5|5743.8|5737.8|5744.3|5738.3|5743|5737|25
1624035630000|2021-06-18 17:00:30|5743.1|5737.1|5744.2|5738.2|5744.6|5738.6|5743.1|5737.1|9
1624035640000|2021-06-18 17:00:40|5744.1|5738.1|5740.8|5734.8|5744.1|5738.1|5740.7|5734.7|5
1624035650000|2021-06-18 17:00:50|5740.7|5734.7|5740.2|5734.2|5741.3|5735.3|5740.2|5734.2|15
1624035660000|2021-06-18 17:01:00|5738.4|5732.4|5736.3|5730.3|5738.4|5732.4|5733.7|5727.7|31
1624035670000|2021-06-18 17:01:10|5737.1|5731.1|5739.2|5733.2|5739.2|5733.2|5737.1|5731.1|2
1624035680000|2021-06-18 17:01:20|5739.4|5733.4|5740.5|5734.5|5740.5|5734.5|5739.4|5733.4|2
1624035690000|2021-06-18 17:01:30|5740.1|5734.1|5738.6|5732.6|5740.5|5734.5|5738.1|5732.1|3
1624035700000|2021-06-18 17:01:40|5738.7|5732.7|5741.9|5735.9|5741.9|5735.9|5736.4|5730.4|13
1624035710000|2021-06-18 17:01:50|5742.9|5736.9|5742.5|5736.5|5742.9|5736.9|5741.1|5735.1|14
1624035720000|2021-06-18 17:02:00|5742.1|5736.1|5744.2|5738.2|5745.1|5739.1|5742.1|5736.1|4
1624035730000|2021-06-18 17:02:10|5743.8|5737.8|5744.8|5738.8|5744.9|5738.9|5743|5737|0
1624035740000|2021-06-18 17:02:20|5744.4|5738.4|5743.2|5737.2|5744.4|5738.4|5742.9|5736.9|2
1624035750000|2021-06-18 17:02:30|5743.1|5737.1|5743.1|5737.1|5744|5738|5743.1|5737.1|1
1624035760000|2021-06-18 17:02:40|5742.8|5736.8|5743.6|5737.6|5743.6|5737.6|5742.6|5736.6|1
1624035770000|2021-06-18 17:02:50|5743.2|5737.2|5742.4|5736.4|5743.6|5737.6|5742.4|5736.4|2
1624035780000|2021-06-18 17:03:00|5742.3|5736.3|5742.3|5736.3|5742.7|5736.7|5742.3|5736.3|6
1624035790000|2021-06-18 17:03:10|5741.8|5735.8|5741.7|5735.7|5742.5|5736.5|5741.7|5735.7|6
1624035800000|2021-06-18 17:03:20|5740.6|5734.6|5739.2|5733.2|5740.6|5734.6|5738.7|5732.7|6
1624035810000|2021-06-18 17:03:30|5739.6|5733.6|5739|5733|5739.6|5733.6|5738.4|5732.4|1
1624035820000|2021-06-18 17:03:40|5739.5|5733.5|5740.5|5734.5|5742.5|5736.5|5739.5|5733.5|6
1624035830000|2021-06-18 17:03:50|5740.4|5734.4|5740.4|5734.4|5740.4|5734.4|5739|5733|1
1624035840000|2021-06-18 17:04:00|5740|5734|5738.9|5732.9|5740|5734|5738.1|5732.1|4
1624035850000|2021-06-18 17:04:10|5739.9|5733.9|5736.7|5730.7|5739.9|5733.9|5736.7|5730.7|1
1624035860000|2021-06-18 17:04:20|5736.6|5730.6|5736.7|5730.7|5738.1|5732.1|5736.3|5730.3|16
1624035870000|2021-06-18 17:04:30|5737.2|5731.2|5737.4|5731.4|5737.4|5731.4|5736.8|5730.8|1
1624035880000|2021-06-18 17:04:40|5737.3|5731.3|5737.3|5731.3|5737.8|5731.8|5737.3|5731.3|2
1624035890000|2021-06-18 17:04:50|5737.7|5731.7|5737.5|5731.5|5738.7|5732.7|5736.9|5730.9|0
1624035900000|2021-06-18 17:05:00|5737.3|5731.3|5738.1|5732.1|5738.1|5732.1|5736.8|5730.8|4
1624035910000|2021-06-18 17:05:10|5737.6|5731.6|5738.3|5732.3|5738.7|5732.7|5737.6|5731.6|5
1624035920000|2021-06-18 17:05:20|5737.8|5731.8|5738.2|5732.2|5738.2|5732.2|5737.7|5731.7|0
1624035930000|2021-06-18 17:05:30|5738.1|5732.1|5738.2|5732.2|5738.2|5732.2|5737.7|5731.7|0
1624035940000|2021-06-18 17:05:40|5737.8|5731.8|5737.1|5731.1|5737.8|5731.8|5737.1|5731.1|1
1624035950000|2021-06-18 17:05:50|5736.6|5730.6|5737.8|5731.8|5737.9|5731.9|5736.6|5730.6|4
1624035960000|2021-06-18 17:06:00|5739.8|5733.8|5742.5|5736.5|5742.5|5736.5|5739.4|5733.4|2
1624035970000|2021-06-18 17:06:10|5742.9|5736.9|5744.1|5738.1|5744.7|5738.7|5742.9|5736.9|0
1624035980000|2021-06-18 17:06:20|5742.6|5736.6|5743.7|5737.7|5744.1|5738.1|5742.6|5736.6|4
1624035990000|2021-06-18 17:06:30|5743.8|5737.8|5744.5|5738.5|5744.6|5738.6|5743.8|5737.8|1
1624036000000|2021-06-18 17:06:40|5744.1|5738.1|5743.5|5737.5|5744.5|5738.5|5743.5|5737.5|0
1624036010000|2021-06-18 17:06:50|5743.6|5737.6|5744.6|5738.6|5744.6|5738.6|5743.6|5737.6|12
1624036020000|2021-06-18 17:07:00|5744.5|5738.5|5741.1|5735.1|5744.5|5738.5|5741.1|5735.1|7
1624036030000|2021-06-18 17:07:10|5740.7|5734.7|5739.7|5733.7|5740.7|5734.7|5739.2|5733.2|4
1624036040000|2021-06-18 17:07:20|5739.6|5733.6|5739.7|5733.7|5740.6|5734.6|5739.2|5733.2|2
1624036050000|2021-06-18 17:07:30|5740.2|5734.2|5740.7|5734.7|5740.7|5734.7|5740.2|5734.2|0
1624036060000|2021-06-18 17:07:40|5740.8|5734.8|5741.1|5735.1|5741.1|5735.1|5740.7|5734.7|1
1624036070000|2021-06-18 17:07:50|5742.5|5736.5|5740.5|5734.5|5742.5|5736.5|5739.3|5733.3|1
1624036080000|2021-06-18 17:08:00|5740.1|5734.1|5736.7|5730.7|5740.1|5734.1|5735.6|5729.6|27
1624036110000|2021-06-18 17:08:30|5737.8|5731.8|5736.9|5730.9|5737.8|5731.8|5736.9|5730.9|3
1624036120000|2021-06-18 17:08:40|5737.3|5731.3|5735.8|5729.8|5737.3|5731.3|5735.8|5729.8|1
1624036130000|2021-06-18 17:08:50|5735.6|5729.6|5736.2|5730.2|5736.6|5730.6|5735.6|5729.6|11
1624036140000|2021-06-18 17:09:00|5735.8|5729.8|5736.9|5730.9|5736.9|5730.9|5735.8|5729.8|3
1624036150000|2021-06-18 17:09:10|5736.8|5730.8|5736.8|5730.8|5736.8|5730.8|5736.8|5730.8|0
1624036160000|2021-06-18 17:09:20|5736.9|5730.9|5737|5731|5737.8|5731.8|5736.8|5730.8|3
1624036170000|2021-06-18 17:09:30|5737.4|5731.4|5736.9|5730.9|5737.4|5731.4|5736.9|5730.9|0
1624036180000|2021-06-18 17:09:40|5737|5731|5736.3|5730.3|5737|5731|5735.9|5729.9|1
1624036190000|2021-06-18 17:09:50|5736.4|5730.4|5736|5730|5736.4|5730.4|5735.9|5729.9|2
1624036200000|2021-06-18 17:10:00|5736.4|5730.4|5736.5|5730.5|5736.9|5730.9|5736.2|5730.2|16
1624036210000|2021-06-18 17:10:10|5736.9|5730.9|5737.2|5731.2|5738.4|5732.4|5736.6|5730.6|3
1624036220000|2021-06-18 17:10:20|5737.6|5731.6|5740.5|5734.5|5740.5|5734.5|5737.6|5731.6|0
1624036230000|2021-06-18 17:10:30|5740.6|5734.6|5743|5737|5743|5737|5740.6|5734.6|4
1624036240000|2021-06-18 17:10:40|5742.5|5736.5|5741.5|5735.5|5742.5|5736.5|5741.1|5735.1|1
1624036250000|2021-06-18 17:10:50|5741.4|5735.4|5741.5|5735.5|5741.5|5735.5|5741|5735|1
1624036260000|2021-06-18 17:11:00|5741.4|5735.4|5744.4|5738.4|5744.9|5738.9|5739.2|5733.2|4
1624036270000|2021-06-18 17:11:10|5743.9|5737.9|5745.4|5739.4|5745.4|5739.4|5743.4|5737.4|12
1624036280000|2021-06-18 17:11:20|5744.6|5738.6|5743|5737|5745|5739|5743|5737|3
1624036290000|2021-06-18 17:11:30|5742.6|5736.6|5741.4|5735.4|5742.6|5736.6|5741.4|5735.4|2
1624036300000|2021-06-18 17:11:40|5741|5735|5740.6|5734.6|5741.4|5735.4|5740.6|5734.6|0
1624036310000|2021-06-18 17:11:50|5741|5735|5741|5735|5741|5735|5741|5735|0
1624036320000|2021-06-18 17:12:00|5740.9|5734.9|5740.6|5734.6|5741.5|5735.5|5740.6|5734.6|4
1624036330000|2021-06-18 17:12:10|5740.2|5734.2|5740.6|5734.6|5740.6|5734.6|5740.2|5734.2|2
1624036340000|2021-06-18 17:12:20|5741|5735|5742.5|5736.5|5743|5737|5741|5735|2
1624036350000|2021-06-18 17:12:30|5742|5736|5742.1|5736.1|5742.5|5736.5|5741.6|5735.6|1
1624036360000|2021-06-18 17:12:40|5741.1|5735.1|5738.3|5732.3|5741.1|5735.1|5738.3|5732.3|7
1624036370000|2021-06-18 17:12:50|5739.6|5733.6|5741.1|5735.1|5741.1|5735.1|5739.1|5733.1|3
1624036380000|2021-06-18 17:13:00|5741|5735|5739.3|5733.3|5742.6|5736.6|5739.2|5733.2|3
1624036390000|2021-06-18 17:13:10|5740.1|5734.1|5740|5734|5740.1|5734.1|5738.7|5732.7|1
1624036400000|2021-06-18 17:13:20|5739.9|5733.9|5740|5734|5740.4|5734.4|5738.7|5732.7|0
1624036410000|2021-06-18 17:13:30|5739.2|5733.2|5740|5734|5740.4|5734.4|5739.1|5733.1|0
1624036420000|2021-06-18 17:13:40|5739.1|5733.1|5739.5|5733.5|5740|5734|5738.6|5732.6|0
1624036430000|2021-06-18 17:13:50|5739.1|5733.1|5739.5|5733.5|5739.5|5733.5|5739.1|5733.1|0
1624036440000|2021-06-18 17:14:00|5739.9|5733.9|5742.3|5736.3|5742.3|5736.3|5739.8|5733.8|5
1624036450000|2021-06-18 17:14:10|5743.1|5737.1|5743|5737|5743.1|5737.1|5742.6|5736.6|1
1624036460000|2021-06-18 17:14:20|5743.1|5737.1|5743.2|5737.2|5743.2|5737.2|5741.7|5735.7|1
1624036470000|2021-06-18 17:14:30|5742.8|5736.8|5743.8|5737.8|5743.8|5737.8|5742.8|5736.8|0
1624036490000|2021-06-18 17:14:50|5743.7|5737.7|5745.3|5739.3|5746.1|5740.1|5743.7|5737.7|6
1624036500000|2021-06-18 17:15:00|5744.9|5738.9|5743|5737|5744.9|5738.9|5743|5737|4
1624036510000|2021-06-18 17:15:10|5743.1|5737.1|5743.1|5737.1|5743.9|5737.9|5743.1|5737.1|1
1624036520000|2021-06-18 17:15:20|5742.7|5736.7|5742.3|5736.3|5743.1|5737.1|5742.3|5736.3|3
1624036530000|2021-06-18 17:15:30|5742.4|5736.4|5741.8|5735.8|5742.4|5736.4|5741.8|5735.8|2
1624036540000|2021-06-18 17:15:40|5742.3|5736.3|5747.4|5741.4|5747.8|5741.8|5742.3|5736.3|2
1624036550000|2021-06-18 17:15:50|5746.9|5740.9|5746|5740|5748.3|5742.3|5746|5740|25
1624036560000|2021-06-18 17:16:00|5745.9|5739.9|5745.4|5739.4|5746.8|5740.8|5745.4|5739.4|32
1624036570000|2021-06-18 17:16:10|5745.5|5739.5|5746.5|5740.5|5747.2|5741.2|5745.4|5739.4|0
1624036580000|2021-06-18 17:16:20|5746.9|5740.9|5746.8|5740.8|5747.3|5741.3|5746.8|5740.8|0
1624036590000|2021-06-18 17:16:30|5747.3|5741.3|5746.2|5740.2|5747.3|5741.3|5745.8|5739.8|0
1624036600000|2021-06-18 17:16:40|5746.6|5740.6|5747.6|5741.6|5747.6|5741.6|5746.6|5740.6|5
1624036610000|2021-06-18 17:16:50|5748|5742|5746.4|5740.4|5748|5742|5746.4|5740.4|1
1624036620000|2021-06-18 17:17:00|5746.6|5740.6|5745.9|5739.9|5746.9|5740.9|5745.9|5739.9|2
1624036630000|2021-06-18 17:17:10|5746|5740|5745.8|5739.8|5746|5740|5745.8|5739.8|0
1624036640000|2021-06-18 17:17:20|5745.9|5739.9|5744.7|5738.7|5745.9|5739.9|5744.7|5738.7|9
1624036650000|2021-06-18 17:17:30|5744.8|5738.8|5744.4|5738.4|5744.8|5738.8|5742.8|5736.8|54
1624036660000|2021-06-18 17:17:40|5744.3|5738.3|5743.2|5737.2|5745.2|5739.2|5742.8|5736.8|35
1624036670000|2021-06-18 17:17:50|5742.8|5736.8|5742.2|5736.2|5743.2|5737.2|5741.6|5735.6|22
1624036680000|2021-06-18 17:18:00|5742.7|5736.7|5742.2|5736.2|5742.7|5736.7|5740.8|5734.8|3
1624036690000|2021-06-18 17:18:10|5742.7|5736.7|5742.2|5736.2|5742.7|5736.7|5741.7|5735.7|0
1624036700000|2021-06-18 17:18:20|5742.3|5736.3|5740.4|5734.4|5742.7|5736.7|5740.3|5734.3|14
1624036710000|2021-06-18 17:18:30|5740.9|5734.9|5741.3|5735.3|5741.3|5735.3|5739.5|5733.5|22
1624036720000|2021-06-18 17:18:40|5740.9|5734.9|5742.7|5736.7|5742.7|5736.7|5740.7|5734.7|30
1624036730000|2021-06-18 17:18:50|5741.9|5735.9|5741.5|5735.5|5743.3|5737.3|5741.3|5735.3|2
1624036740000|2021-06-18 17:19:00|5741.1|5735.1|5740.7|5734.7|5741.4|5735.4|5738.8|5732.8|5
1624036750000|2021-06-18 17:19:10|5741.1|5735.1|5741.2|5735.2|5741.2|5735.2|5740|5734|8
1624036760000|2021-06-18 17:19:20|5741.7|5735.7|5740.2|5734.2|5741.7|5735.7|5740.2|5734.2|2
1624036770000|2021-06-18 17:19:30|5741.7|5735.7|5741.6|5735.6|5741.7|5735.7|5741.6|5735.6|1
1624036780000|2021-06-18 17:19:40|5741.2|5735.2|5740.7|5734.7|5741.2|5735.2|5740.7|5734.7|3
1624036790000|2021-06-18 17:19:50|5740.3|5734.3|5740.2|5734.2|5740.7|5734.7|5740.2|5734.2|3
1624036800000|2021-06-18 17:20:00|5740.1|5734.1|5739.2|5733.2|5740.6|5734.6|5737.5|5731.5|11
1624036810000|2021-06-18 17:20:10|5739.1|5733.1|5740.2|5734.2|5740.2|5734.2|5738.7|5732.7|2
1624036820000|2021-06-18 17:20:20|5741.1|5735.1|5742|5736|5742.2|5736.2|5740|5734|7
1624036830000|2021-06-18 17:20:30|5742.5|5736.5|5741.7|5735.7|5742.5|5736.5|5741.3|5735.3|1
1624036840000|2021-06-18 17:20:40|5742.1|5736.1|5745.1|5739.1|5746.5|5740.5|5742.1|5736.1|2
1624036850000|2021-06-18 17:20:50|5744.6|5738.6|5744.3|5738.3|5744.6|5738.6|5743.4|5737.4|4
1624036860000|2021-06-18 17:21:00|5743.9|5737.9|5745.1|5739.1|5745.5|5739.5|5743.6|5737.6|6
1624036870000|2021-06-18 17:21:10|5745.2|5739.2|5746.5|5740.5|5746.6|5740.6|5744.7|5738.7|8
1624036880000|2021-06-18 17:21:20|5746.1|5740.1|5744.3|5738.3|5746.5|5740.5|5744.3|5738.3|14
1624036890000|2021-06-18 17:21:30|5743.9|5737.9|5745.2|5739.2|5745.4|5739.4|5743.9|5737.9|4
1624036900000|2021-06-18 17:21:40|5744.9|5738.9|5745|5739|5746.8|5740.8|5744.5|5738.5|3
1624036910000|2021-06-18 17:21:50|5744.6|5738.6|5744.2|5738.2|5744.7|5738.7|5744.2|5738.2|33
1624036920000|2021-06-18 17:22:00|5744.6|5738.6|5744.2|5738.2|5745.1|5739.1|5744.2|5738.2|3
1624036930000|2021-06-18 17:22:10|5744.6|5738.6|5745.1|5739.1|5745.5|5739.5|5744.6|5738.6|3
1624036950000|2021-06-18 17:22:30|5745.5|5739.5|5744.4|5738.4|5745.5|5739.5|5744.3|5738.3|6
1624036960000|2021-06-18 17:22:40|5745.8|5739.8|5746.8|5740.8|5746.8|5740.8|5745.8|5739.8|4
1624036970000|2021-06-18 17:22:50|5745.8|5739.8|5746.8|5740.8|5746.8|5740.8|5745.8|5739.8|5
1624036980000|2021-06-18 17:23:00|5747.9|5741.9|5745.5|5739.5|5748.3|5742.3|5745.5|5739.5|2
1624036990000|2021-06-18 17:23:10|5748.3|5742.3|5749.7|5743.7|5749.7|5743.7|5748.3|5742.3|8
1624037000000|2021-06-18 17:23:20|5748.9|5742.9|5748.2|5742.2|5749.8|5743.8|5748.2|5742.2|4
1624037010000|2021-06-18 17:23:30|5748.7|5742.7|5751.2|5745.2|5751.7|5745.7|5748.7|5742.7|18
1624037020000|2021-06-18 17:23:40|5751.3|5745.3|5747.8|5741.8|5751.7|5745.7|5747.7|5741.7|2
1624037030000|2021-06-18 17:23:50|5747.9|5741.9|5746|5740|5748.3|5742.3|5746|5740|0
1624037040000|2021-06-18 17:24:00|5747|5741|5745.8|5739.8|5747|5741|5745.8|5739.8|4
1624037050000|2021-06-18 17:24:10|5745|5739|5741.6|5735.6|5745|5739|5741.6|5735.6|6
1624037060000|2021-06-18 17:24:20|5741.5|5735.5|5742.5|5736.5|5742.7|5736.7|5741.5|5735.5|6
1624037070000|2021-06-18 17:24:30|5742.1|5736.1|5742.7|5736.7|5742.7|5736.7|5742.1|5736.1|4
1624037080000|2021-06-18 17:24:40|5742.6|5736.6|5740.6|5734.6|5742.6|5736.6|5740.2|5734.2|5
1624037090000|2021-06-18 17:24:50|5741.4|5735.4|5743.5|5737.5|5743.5|5737.5|5741|5735|4
1624037100000|2021-06-18 17:25:00|5743|5737|5749.3|5743.3|5750|5744|5741.5|5735.5|16
1624037110000|2021-06-18 17:25:10|5749.4|5743.4|5749.4|5743.4|5750.4|5744.4|5745.4|5739.4|22
1624037120000|2021-06-18 17:25:20|5749|5743|5747.5|5741.5|5750|5744|5747.1|5741.1|31
1624037130000|2021-06-18 17:25:30|5748.7|5742.7|5748.4|5742.4|5750.4|5744.4|5746.8|5740.8|11
1624037140000|2021-06-18 17:25:40|5748.1|5742.1|5748.9|5742.9|5748.9|5742.9|5748.1|5742.1|9
1624037150000|2021-06-18 17:25:50|5748.8|5742.8|5748|5742|5748.8|5742.8|5745.6|5739.6|17
1624037160000|2021-06-18 17:26:00|5748.2|5742.2|5750|5744|5750|5744|5745|5739|25
1624037170000|2021-06-18 17:26:10|5749.9|5743.9|5751|5745|5751.1|5745.1|5749.9|5743.9|1
1624037180000|2021-06-18 17:26:20|5750.6|5744.6|5750.5|5744.5|5751|5745|5750|5744|1
1624037190000|2021-06-18 17:26:30|5750.6|5744.6|5754.1|5748.1|5754.1|5748.1|5750.1|5744.1|4
1624037200000|2021-06-18 17:26:40|5753.6|5747.6|5752.7|5746.7|5754.7|5748.7|5752.3|5746.3|10
1624037210000|2021-06-18 17:26:50|5752.9|5746.9|5753.1|5747.1|5753.7|5747.7|5752.7|5746.7|1
1624037220000|2021-06-18 17:27:00|5752.7|5746.7|5756.8|5750.8|5757.3|5751.3|5750.3|5744.3|14
1624037230000|2021-06-18 17:27:10|5756.7|5750.7|5757.7|5751.7|5760.4|5754.4|5756.3|5750.3|7
1624037240000|2021-06-18 17:27:20|5757.4|5751.4|5756.9|5750.9|5757.8|5751.8|5756.9|5750.9|11
1624037250000|2021-06-18 17:27:30|5757.2|5751.2|5757.2|5751.2|5757.8|5751.8|5757.1|5751.1|8
1624037260000|2021-06-18 17:27:40|5757.7|5751.7|5758.3|5752.3|5758.3|5752.3|5757.3|5751.3|12
1624037270000|2021-06-18 17:27:50|5757.6|5751.6|5759.8|5753.8|5759.8|5753.8|5756.8|5750.8|12
1624037280000|2021-06-18 17:28:00|5759.7|5753.7|5760.5|5754.5|5761.3|5755.3|5759.1|5753.1|18
1624037290000|2021-06-18 17:28:10|5760.6|5754.6|5759.3|5753.3|5761.6|5755.6|5758.7|5752.7|8
1624037300000|2021-06-18 17:28:20|5759.4|5753.4|5760.3|5754.3|5760.3|5754.3|5758.2|5752.2|4
1624037310000|2021-06-18 17:28:30|5761.7|5755.7|5760.5|5754.5|5761.7|5755.7|5759.6|5753.6|21
1624037320000|2021-06-18 17:28:40|5760.8|5754.8|5760.9|5754.9|5761.2|5755.2|5760.4|5754.4|3
1624037330000|2021-06-18 17:28:50|5761.3|5755.3|5761.5|5755.5|5762.7|5756.7|5761.3|5755.3|16
1624037340000|2021-06-18 17:29:00|5761.9|5755.9|5759.7|5753.7|5762|5756|5758.5|5752.5|28
1624037350000|2021-06-18 17:29:10|5760.2|5754.2|5762.3|5756.3|5763.1|5757.1|5759.7|5753.7|17
1624037360000|2021-06-18 17:29:20|5762.7|5756.7|5763.6|5757.6|5763.6|5757.6|5758.3|5752.3|15
1624037370000|2021-06-18 17:29:30|5764|5758|5768.9|5762.9|5769.8|5763.8|5764|5758|15
1624037380000|2021-06-18 17:29:40|5769.1|5763.1|5766.9|5760.9|5770.8|5764.8|5766.9|5760.9|13
1624037390000|2021-06-18 17:29:50|5767|5761|5769.2|5763.2|5769.4|5763.4|5767|5761|1
1624037400000|2021-06-18 17:30:00|5766.8|5760.8|5766.3|5760.3|5766.8|5760.8|5764.2|5758.2|19
1624037410000|2021-06-18 17:30:10|5766.2|5760.2|5765.2|5759.2|5766.3|5760.3|5764.7|5758.7|6
1624037420000|2021-06-18 17:30:20|5765.1|5759.1|5767.5|5761.5|5767.5|5761.5|5764.6|5758.6|3
1624037430000|2021-06-18 17:30:30|5766.7|5760.7|5765.6|5759.6|5767.6|5761.6|5765.1|5759.1|3
1624037440000|2021-06-18 17:30:40|5766.1|5760.1|5764|5758|5766.6|5760.6|5764|5758|3
1624037450000|2021-06-18 17:30:50|5764.8|5758.8|5762.6|5756.6|5764.8|5758.8|5760.8|5754.8|5
1624037460000|2021-06-18 17:31:00|5762.4|5756.4|5763.5|5757.5|5763.5|5757.5|5761.4|5755.4|15
1624037470000|2021-06-18 17:31:10|5763.8|5757.8|5765|5759|5765|5759|5763.7|5757.7|8
1624037480000|2021-06-18 17:31:20|5764.9|5758.9|5766.5|5760.5|5766.6|5760.6|5764.9|5758.9|4
1624037490000|2021-06-18 17:31:30|5766.1|5760.1|5765|5759|5766.2|5760.2|5765|5759|1
1624037500000|2021-06-18 17:31:40|5764.9|5758.9|5766.9|5760.9|5766.9|5760.9|5764.2|5758.2|13
1624037510000|2021-06-18 17:31:50|5767.2|5761.2|5766.4|5760.4|5767.2|5761.2|5765.7|5759.7|2
1624037520000|2021-06-18 17:32:00|5765.2|5759.2|5767.2|5761.2|5767.3|5761.3|5765.2|5759.2|6
1624037530000|2021-06-18 17:32:10|5766.4|5760.4|5765.2|5759.2|5767.1|5761.1|5765.1|5759.1|7
1624037540000|2021-06-18 17:32:20|5766.2|5760.2|5762.8|5756.8|5766.2|5760.2|5762.8|5756.8|6
1624037550000|2021-06-18 17:32:30|5761.9|5755.9|5762.4|5756.4|5763.7|5757.7|5761.4|5755.4|9
1624037560000|2021-06-18 17:32:40|5762|5756|5761.7|5755.7|5762.8|5756.8|5760.7|5754.7|17
1624037570000|2021-06-18 17:32:50|5761.3|5755.3|5761.2|5755.2|5761.7|5755.7|5759.2|5753.2|16
1624037580000|2021-06-18 17:33:00|5760.3|5754.3|5759.8|5753.8|5761.5|5755.5|5759.6|5753.6|11
1624037590000|2021-06-18 17:33:10|5759.4|5753.4|5759.8|5753.8|5760.3|5754.3|5759.4|5753.4|2
1624037600000|2021-06-18 17:33:20|5759.4|5753.4|5760.7|5754.7|5760.7|5754.7|5759|5753|1
1624037610000|2021-06-18 17:33:30|5760.3|5754.3|5759.3|5753.3|5760.3|5754.3|5758.3|5752.3|3
1624037620000|2021-06-18 17:33:40|5760|5754|5760.3|5754.3|5760.3|5754.3|5759.7|5753.7|22
1624037630000|2021-06-18 17:33:50|5759.9|5753.9|5759.9|5753.9|5760.3|5754.3|5759.9|5753.9|2
1624037640000|2021-06-18 17:34:00|5759.8|5753.8|5758.1|5752.1|5759.8|5753.8|5758.1|5752.1|2
1624037650000|2021-06-18 17:34:10|5757.9|5751.9|5757.2|5751.2|5758.1|5752.1|5756.4|5750.4|3
1624037660000|2021-06-18 17:34:20|5756.4|5750.4|5758.4|5752.4|5758.9|5752.9|5755.5|5749.5|3
1624037670000|2021-06-18 17:34:30|5759.1|5753.1|5759.7|5753.7|5759.8|5753.8|5758.2|5752.2|8
1624037680000|2021-06-18 17:34:40|5759.3|5753.3|5759.3|5753.3|5759.7|5753.7|5759.3|5753.3|0
1624037690000|2021-06-18 17:34:50|5758.9|5752.9|5758.7|5752.7|5758.9|5752.9|5756.8|5750.8|4
1624037700000|2021-06-18 17:35:00|5759.2|5753.2|5761.2|5755.2|5761.2|5755.2|5759.2|5753.2|7
1624037710000|2021-06-18 17:35:10|5761.7|5755.7|5762.1|5756.1|5762.1|5756.1|5761.2|5755.2|5
1624037720000|2021-06-18 17:35:20|5761.2|5755.2|5761.6|5755.6|5763.2|5757.2|5761.2|5755.2|7
1624037730000|2021-06-18 17:35:30|5760.8|5754.8|5761.3|5755.3|5761.8|5755.8|5760.4|5754.4|3
1624037740000|2021-06-18 17:35:40|5761.7|5755.7|5761.8|5755.8|5762.2|5756.2|5761.7|5755.7|2
1624037750000|2021-06-18 17:35:50|5762.2|5756.2|5763.7|5757.7|5763.7|5757.7|5762.1|5756.1|7
1624037760000|2021-06-18 17:36:00|5765.1|5759.1|5771.5|5765.5|5771.5|5765.5|5764.7|5758.7|20
1624037770000|2021-06-18 17:36:10|5770.6|5764.6|5769.7|5763.7|5771|5765|5769.7|5763.7|8
1624037780000|2021-06-18 17:36:20|5770.2|5764.2|5768.5|5762.5|5771.3|5765.3|5768.5|5762.5|7
1624037790000|2021-06-18 17:36:30|5768.4|5762.4|5769.8|5763.8|5770.2|5764.2|5766.8|5760.8|12
1624037800000|2021-06-18 17:36:40|5770.2|5764.2|5770.2|5764.2|5770.7|5764.7|5770.1|5764.1|4
1624037810000|2021-06-18 17:36:50|5769.1|5763.1|5772.3|5766.3|5772.4|5766.4|5769.1|5763.1|2
1624037820000|2021-06-18 17:37:00|5772.2|5766.2|5771.1|5765.1|5773.6|5767.6|5771.1|5765.1|6
1624037830000|2021-06-18 17:37:10|5771.3|5765.3|5774.5|5768.5|5774.5|5768.5|5771.3|5765.3|2
1624037840000|2021-06-18 17:37:20|5774|5768|5774|5768|5774|5768|5773.6|5767.6|1
1624037850000|2021-06-18 17:37:30|5774.4|5768.4|5775.6|5769.6|5775.6|5769.6|5774.4|5768.4|5
1624037860000|2021-06-18 17:37:40|5775.5|5769.5|5776.1|5770.1|5777.1|5771.1|5775.5|5769.5|3
1624037870000|2021-06-18 17:37:50|5776|5770|5774.6|5768.6|5776|5770|5774.6|5768.6|3
1624037880000|2021-06-18 17:38:00|5774.5|5768.5|5776.5|5770.5|5776.5|5770.5|5774.2|5768.2|7
1624037890000|2021-06-18 17:38:10|5776.6|5770.6|5775.8|5769.8|5776.6|5770.6|5775.7|5769.7|1
1624037900000|2021-06-18 17:38:20|5775.7|5769.7|5775.7|5769.7|5775.7|5769.7|5775.3|5769.3|0
1624037910000|2021-06-18 17:38:30|5775.8|5769.8|5772.2|5766.2|5775.8|5769.8|5771.9|5765.9|3
1624037920000|2021-06-18 17:38:40|5771.8|5765.8|5770.9|5764.9|5771.8|5765.8|5770.9|5764.9|2
1624037930000|2021-06-18 17:38:50|5770.5|5764.5|5769|5763|5770.5|5764.5|5768.1|5762.1|5
1624037940000|2021-06-18 17:39:00|5769.4|5763.4|5769.8|5763.8|5769.8|5763.8|5769.4|5763.4|1
1624037950000|2021-06-18 17:39:10|5769.4|5763.4|5777.2|5771.2|5777.2|5771.2|5769.4|5763.4|10
1624037960000|2021-06-18 17:39:20|5776.6|5770.6|5777.8|5771.8|5777.8|5771.8|5776.1|5770.1|11
1624037970000|2021-06-18 17:39:30|5777.4|5771.4|5777.4|5771.4|5777.4|5771.4|5777.4|5771.4|0
1624037980000|2021-06-18 17:39:40|5776.9|5770.9|5776.9|5770.9|5776.9|5770.9|5776.9|5770.9|4
1624037990000|2021-06-18 17:39:50|5776.8|5770.8|5777|5771|5777|5771|5775.5|5769.5|32
1624038000000|2021-06-18 17:40:00|5777.5|5771.5|5777.3|5771.3|5777.8|5771.8|5777|5771|18
1624038010000|2021-06-18 17:40:10|5776|5770|5777|5771|5777|5771|5776|5770|25
1624038020000|2021-06-18 17:40:20|5776.9|5770.9|5776.5|5770.5|5776.9|5770.9|5776|5770|6
1624038030000|2021-06-18 17:40:30|5777.7|5771.7|5788.2|5782.2|5788.2|5782.2|5777.7|5771.7|25
1624038040000|2021-06-18 17:40:40|5788.3|5782.3|5790.8|5784.8|5790.9|5784.9|5788.3|5782.3|11
1624038050000|2021-06-18 17:40:50|5790.9|5784.9|5791.3|5785.3|5791.3|5785.3|5788.9|5782.9|5
1624038060000|2021-06-18 17:41:00|5791.2|5785.2|5790.3|5784.3|5791.3|5785.3|5790.3|5784.3|3
1624038070000|2021-06-18 17:41:10|5790|5784|5791.3|5785.3|5791.3|5785.3|5790|5784|7
1624038080000|2021-06-18 17:41:20|5791.7|5785.7|5793.3|5787.3|5793.3|5787.3|5791.7|5785.7|8
1624038090000|2021-06-18 17:41:30|5793.9|5787.9|5794.4|5788.4|5794.9|5788.9|5793.1|5787.1|2
1624038100000|2021-06-18 17:41:40|5794|5788|5793.6|5787.6|5794|5788|5793.5|5787.5|2
1624038110000|2021-06-18 17:41:50|5793.4|5787.4|5793|5787|5793.6|5787.6|5793|5787|5
1624038120000|2021-06-18 17:42:00|5789.2|5783.2|5789.9|5783.9|5789.9|5783.9|5787.1|5781.1|16
1624038130000|2021-06-18 17:42:10|5788.8|5782.8|5789.3|5783.3|5789.3|5783.3|5788.4|5782.4|5
1624038140000|2021-06-18 17:42:20|5789.2|5783.2|5789.9|5783.9|5790.3|5784.3|5789.2|5783.2|1
1624038150000|2021-06-18 17:42:30|5789.4|5783.4|5786.9|5780.9|5790.3|5784.3|5786.9|5780.9|12
1624038160000|2021-06-18 17:42:40|5786.8|5780.8|5783.7|5777.7|5787.3|5781.3|5783.7|5777.7|24
1624038170000|2021-06-18 17:42:50|5784.2|5778.2|5783.3|5777.3|5784.2|5778.2|5782.9|5776.9|3
1624038180000|2021-06-18 17:43:00|5783|5777|5779.5|5773.5|5783|5777|5779.5|5773.5|5
1624038190000|2021-06-18 17:43:10|5779.4|5773.4|5779|5773|5780.2|5774.2|5777.1|5771.1|10
1624038200000|2021-06-18 17:43:20|5778.6|5772.6|5778.9|5772.9|5778.9|5772.9|5778.1|5772.1|0
1624038210000|2021-06-18 17:43:30|5780.5|5774.5|5785.5|5779.5|5785.9|5779.9|5780.4|5774.4|13
1624038220000|2021-06-18 17:43:40|5785.9|5779.9|5783.8|5777.8|5785.9|5779.9|5782.7|5776.7|15
1624038230000|2021-06-18 17:43:50|5784.1|5778.1|5783.6|5777.6|5784.1|5778.1|5783.6|5777.6|0
1624038240000|2021-06-18 17:44:00|5783.5|5777.5|5781.8|5775.8|5783.5|5777.5|5781.8|5775.8|2
1624038250000|2021-06-18 17:44:10|5781.4|5775.4|5780.9|5774.9|5781.8|5775.8|5780.9|5774.9|2
1624038260000|2021-06-18 17:44:20|5781|5775|5780.8|5774.8|5781.7|5775.7|5780.4|5774.4|4
1624038270000|2021-06-18 17:44:30|5780.7|5774.7|5778.4|5772.4|5780.7|5774.7|5778.4|5772.4|11
1624038280000|2021-06-18 17:44:40|5778.3|5772.3|5777.9|5771.9|5778.3|5772.3|5775.6|5769.6|2
1624038290000|2021-06-18 17:44:50|5777.8|5771.8|5775.7|5769.7|5779|5773|5775.7|5769.7|10
1624038300000|2021-06-18 17:45:00|5776.1|5770.1|5775.8|5769.8|5776.4|5770.4|5774|5768|7
1624038310000|2021-06-18 17:45:10|5776.2|5770.2|5773.5|5767.5|5776.3|5770.3|5772.6|5766.6|4
1624038320000|2021-06-18 17:45:20|5772.5|5766.5|5763.2|5757.2|5773.5|5767.5|5763.2|5757.2|20
1624038330000|2021-06-18 17:45:30|5762.8|5756.8|5763.9|5757.9|5764.9|5758.9|5761.8|5755.8|15
1624038340000|2021-06-18 17:45:40|5764|5758|5764.4|5758.4|5769.3|5763.3|5763.5|5757.5|12
1624038350000|2021-06-18 17:45:50|5766.9|5760.9|5772.5|5766.5|5772.5|5766.5|5766.9|5760.9|20
1624038360000|2021-06-18 17:46:00|5772.9|5766.9|5769.8|5763.8|5773|5767|5769|5763|6
1624038370000|2021-06-18 17:46:10|5769.7|5763.7|5772.9|5766.9|5773.3|5767.3|5769.4|5763.4|5
1624038380000|2021-06-18 17:46:20|5773.3|5767.3|5777.3|5771.3|5777.3|5771.3|5772|5766|1
1624038390000|2021-06-18 17:46:30|5776.2|5770.2|5779.8|5773.8|5779.8|5773.8|5776.2|5770.2|8
1624038400000|2021-06-18 17:46:40|5779.9|5773.9|5776.8|5770.8|5782.1|5776.1|5776.8|5770.8|11
1624038410000|2021-06-18 17:46:50|5776.3|5770.3|5774.8|5768.8|5776.3|5770.3|5773.8|5767.8|1
1624038420000|2021-06-18 17:47:00|5775.2|5769.2|5772.6|5766.6|5776.3|5770.3|5772.6|5766.6|17
1624038430000|2021-06-18 17:47:10|5772.2|5766.2|5772.2|5766.2|5772.8|5766.8|5769.8|5763.8|5
1624038440000|2021-06-18 17:47:20|5771.8|5765.8|5773.7|5767.7|5773.7|5767.7|5771.8|5765.8|2
1624038450000|2021-06-18 17:47:30|5773.6|5767.6|5771.7|5765.7|5773.6|5767.6|5771.7|5765.7|0
1624038460000|2021-06-18 17:47:40|5772.2|5766.2|5773.8|5767.8|5774.1|5768.1|5770.7|5764.7|7
1624038470000|2021-06-18 17:47:50|5773.6|5767.6|5774.3|5768.3|5774.8|5768.8|5773.6|5767.6|3
1624038480000|2021-06-18 17:48:00|5774.8|5768.8|5773.8|5767.8|5774.8|5768.8|5773.8|5767.8|6
1624038490000|2021-06-18 17:48:10|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|5774.1|5768.1|0
1624038500000|2021-06-18 17:48:20|5773.6|5767.6|5773.5|5767.5|5774|5768|5773.5|5767.5|18
1624038510000|2021-06-18 17:48:30|5773.6|5767.6|5774|5768|5774.5|5768.5|5773.6|5767.6|2
1624038520000|2021-06-18 17:48:40|5774.1|5768.1|5774.2|5768.2|5774.6|5768.6|5773.8|5767.8|4
1624038530000|2021-06-18 17:48:50|5773.8|5767.8|5772.3|5766.3|5774.6|5768.6|5772.3|5766.3|3
1624038540000|2021-06-18 17:49:00|5772.2|5766.2|5771.2|5765.2|5772.2|5766.2|5770.6|5764.6|22
1624038550000|2021-06-18 17:49:10|5771.1|5765.1|5770.2|5764.2|5771.1|5765.1|5770.2|5764.2|1
1624038560000|2021-06-18 17:49:20|5769.4|5763.4|5769|5763|5769.4|5763.4|5769|5763|2
1624038570000|2021-06-18 17:49:30|5769.4|5763.4|5769.4|5763.4|5769.4|5763.4|5769.4|5763.4|0
1624038580000|2021-06-18 17:49:40|5769.3|5763.3|5769.4|5763.4|5769.4|5763.4|5768.5|5762.5|7
1624038590000|2021-06-18 17:49:50|5769|5763|5769.4|5763.4|5769.5|5763.5|5768.9|5762.9|2
1624038600000|2021-06-18 17:50:00|5769.9|5763.9|5769.8|5763.8|5769.9|5763.9|5769|5763|10
1624038610000|2021-06-18 17:50:10|5769.3|5763.3|5769.6|5763.6|5770|5764|5768.5|5762.5|16
1624038620000|2021-06-18 17:50:20|5770.4|5764.4|5771.6|5765.6|5771.7|5765.7|5769.6|5763.6|4
1624038630000|2021-06-18 17:50:30|5770.8|5764.8|5769.4|5763.4|5771.4|5765.4|5769.4|5763.4|3
1624038640000|2021-06-18 17:50:40|5769.2|5763.2|5767.8|5761.8|5769.2|5763.2|5766.5|5760.5|3
1624038650000|2021-06-18 17:50:50|5767.9|5761.9|5768.9|5762.9|5768.9|5762.9|5767.8|5761.8|6
1624038660000|2021-06-18 17:51:00|5769.3|5763.3|5770.3|5764.3|5771|5765|5769.3|5763.3|19
1624038670000|2021-06-18 17:51:10|5770.8|5764.8|5770.8|5764.8|5771.3|5765.3|5770.8|5764.8|2
1624038680000|2021-06-18 17:51:20|5770.7|5764.7|5769.7|5763.7|5770.7|5764.7|5769.5|5763.5|9
1624038690000|2021-06-18 17:51:30|5769.3|5763.3|5769.3|5763.3|5769.3|5763.3|5768.8|5762.8|0
1624038700000|2021-06-18 17:51:40|5768.4|5762.4|5768.8|5762.8|5768.8|5762.8|5767.6|5761.6|1
1624038710000|2021-06-18 17:51:50|5768.7|5762.7|5767|5761|5768.7|5762.7|5766.6|5760.6|7
1624038720000|2021-06-18 17:52:00|5766.1|5760.1|5765.5|5759.5|5766.1|5760.1|5764.5|5758.5|33
1624038730000|2021-06-18 17:52:10|5765.1|5759.1|5766.2|5760.2|5766.2|5760.2|5765.1|5759.1|5
1624038740000|2021-06-18 17:52:20|5766.6|5760.6|5759.6|5753.6|5766.6|5760.6|5758.1|5752.1|10
1624038750000|2021-06-18 17:52:30|5760|5754|5759|5753|5760|5754|5759|5753|5
1624038760000|2021-06-18 17:52:40|5758.5|5752.5|5759.1|5753.1|5759.1|5753.1|5758.5|5752.5|13
1624038770000|2021-06-18 17:52:50|5759.2|5753.2|5756.5|5750.5|5759.3|5753.3|5756.5|5750.5|0
1624038780000|2021-06-18 17:53:00|5755.2|5749.2|5755|5749|5756.9|5750.9|5754.6|5748.6|15
1624038790000|2021-06-18 17:53:10|5755.6|5749.6|5754.7|5748.7|5756|5750|5754.7|5748.7|2
1624038800000|2021-06-18 17:53:20|5755|5749|5755.2|5749.2|5755.2|5749.2|5754.2|5748.2|0
1624038810000|2021-06-18 17:53:30|5754.1|5748.1|5753.6|5747.6|5754.1|5748.1|5753.6|5747.6|1
1624038820000|2021-06-18 17:53:40|5754.1|5748.1|5752.8|5746.8|5754.1|5748.1|5752.8|5746.8|0
1624038830000|2021-06-18 17:53:50|5752.6|5746.6|5758.9|5752.9|5758.9|5752.9|5752.2|5746.2|17
1624038840000|2021-06-18 17:54:00|5759.4|5753.4|5757.2|5751.2|5759.4|5753.4|5757|5751|25
1624038850000|2021-06-18 17:54:10|5757.1|5751.1|5757.3|5751.3|5758.6|5752.6|5757.1|5751.1|5
1624038860000|2021-06-18 17:54:20|5755.2|5749.2|5757|5751|5757.1|5751.1|5755.2|5749.2|4
1624038870000|2021-06-18 17:54:30|5756.5|5750.5|5756.7|5750.7|5757.3|5751.3|5755.2|5749.2|3
1624038880000|2021-06-18 17:54:40|5756.6|5750.6|5755.4|5749.4|5758|5752|5755.3|5749.3|4
1624038890000|2021-06-18 17:54:50|5756.6|5750.6|5756.7|5750.7|5757.6|5751.6|5755.3|5749.3|2
1624038900000|2021-06-18 17:55:00|5756.3|5750.3|5758.1|5752.1|5758.1|5752.1|5756.2|5750.2|13
1624038910000|2021-06-18 17:55:10|5757.7|5751.7|5760.4|5754.4|5760.4|5754.4|5757.7|5751.7|4
1624038920000|2021-06-18 17:55:20|5760.3|5754.3|5759.2|5753.2|5760.3|5754.3|5758.6|5752.6|1
1624038930000|2021-06-18 17:55:30|5759.6|5753.6|5759.5|5753.5|5760|5754|5758|5752|3
1624038940000|2021-06-18 17:55:40|5759.1|5753.1|5765.8|5759.8|5766.4|5760.4|5759.1|5753.1|4
1624038950000|2021-06-18 17:55:50|5765.3|5759.3|5762|5756|5765.7|5759.7|5760.4|5754.4|4
1624038960000|2021-06-18 17:56:00|5762.4|5756.4|5760.9|5754.9|5764.2|5758.2|5759.6|5753.6|4
1624038970000|2021-06-18 17:56:10|5761.6|5755.6|5762.8|5756.8|5762.8|5756.8|5761|5755|2
1624038980000|2021-06-18 17:56:20|5762.4|5756.4|5761.7|5755.7|5762.4|5756.4|5761|5755|6
1624038990000|2021-06-18 17:56:30|5762|5756|5766.9|5760.9|5766.9|5760.9|5761.7|5755.7|6
1624039000000|2021-06-18 17:56:40|5766.5|5760.5|5765.8|5759.8|5769.7|5763.7|5765.8|5759.8|3
1624039010000|2021-06-18 17:56:50|5765.6|5759.6|5769.1|5763.1|5769.1|5763.1|5765.2|5759.2|12
1624039020000|2021-06-18 17:57:00|5769|5763|5767.2|5761.2|5769|5763|5766.4|5760.4|21
1624039030000|2021-06-18 17:57:10|5767.4|5761.4|5767.7|5761.7|5769.4|5763.4|5766.3|5760.3|9
1624039040000|2021-06-18 17:57:20|5767.2|5761.2|5767.3|5761.3|5768.7|5762.7|5767|5761|2
1624039050000|2021-06-18 17:57:30|5767.7|5761.7|5769.8|5763.8|5769.8|5763.8|5766.4|5760.4|0
1624039060000|2021-06-18 17:57:40|5768.9|5762.9|5769.4|5763.4|5769.4|5763.4|5768.7|5762.7|2
1624039070000|2021-06-18 17:57:50|5769.3|5763.3|5769.8|5763.8|5772.3|5766.3|5768.9|5762.9|21
1624039080000|2021-06-18 17:58:00|5773.9|5767.9|5774.1|5768.1|5776.5|5770.5|5771.1|5765.1|33
1624039090000|2021-06-18 17:58:10|5774.5|5768.5|5776.1|5770.1|5777.7|5771.7|5774.5|5768.5|5
1624039100000|2021-06-18 17:58:20|5775.3|5769.3|5774.1|5768.1|5776.5|5770.5|5774.1|5768.1|3
1624039110000|2021-06-18 17:58:30|5773.7|5767.7|5773.2|5767.2|5773.7|5767.7|5771.9|5765.9|11
1624039120000|2021-06-18 17:58:40|5772.8|5766.8|5773|5767|5773.9|5767.9|5772.8|5766.8|1
1624039130000|2021-06-18 17:58:50|5773.4|5767.4|5772.6|5766.6|5774.4|5768.4|5772.5|5766.5|3
1624039140000|2021-06-18 17:59:00|5772.5|5766.5|5772.4|5766.4|5772.5|5766.5|5772.3|5766.3|13
1624039150000|2021-06-18 17:59:10|5772|5766|5771.9|5765.9|5772|5766|5770.6|5764.6|0
1624039160000|2021-06-18 17:59:20|5772.7|5766.7|5773.2|5767.2|5774.2|5768.2|5772.1|5766.1|2
1624039170000|2021-06-18 17:59:30|5774|5768|5775.7|5769.7|5776.6|5770.6|5774|5768|5
1624039180000|2021-06-18 17:59:40|5774.9|5768.9|5774.9|5768.9|5776|5770|5773.6|5767.6|6
1624039190000|2021-06-18 17:59:50|5774.8|5768.8|5768.9|5762.9|5774.8|5768.8|5767.8|5761.8|14
1624039200000|2021-06-18 18:00:00|5768.8|5762.8|5765.6|5759.6|5768.8|5762.8|5764.2|5758.2|22
1624039210000|2021-06-18 18:00:10|5765.5|5759.5|5767.4|5761.4|5768|5762|5765|5759|7
1624039220000|2021-06-18 18:00:20|5767|5761|5765.4|5759.4|5767|5761|5763.6|5757.6|19
1624039230000|2021-06-18 18:00:30|5766|5760|5765.7|5759.7|5769.1|5763.1|5763.7|5757.7|9
1624039240000|2021-06-18 18:00:40|5765.6|5759.6|5765.5|5759.5|5765.6|5759.6|5764.6|5758.6|17
1624039250000|2021-06-18 18:00:50|5765.1|5759.1|5762.7|5756.7|5765.1|5759.1|5760.8|5754.8|38
1624039260000|2021-06-18 18:01:00|5763.6|5757.6|5760.9|5754.9|5763.6|5757.6|5760.9|5754.9|22
1624039270000|2021-06-18 18:01:10|5760.5|5754.5|5760.4|5754.4|5761.6|5755.6|5760.1|5754.1|17
1624039280000|2021-06-18 18:01:20|5760|5754|5760.2|5754.2|5760.7|5754.7|5757.7|5751.7|13
1624039290000|2021-06-18 18:01:30|5759.3|5753.3|5756.8|5750.8|5759.3|5753.3|5756.8|5750.8|9
1624039300000|2021-06-18 18:01:40|5758.3|5752.3|5756.8|5750.8|5758.7|5752.7|5756.8|5750.8|10
1624039310000|2021-06-18 18:01:50|5757.2|5751.2|5759.7|5753.7|5765.9|5759.9|5757.2|5751.2|17
1624039320000|2021-06-18 18:02:00|5762.4|5756.4|5766.2|5760.2|5766.2|5760.2|5762.3|5756.3|7
1624039330000|2021-06-18 18:02:10|5766.3|5760.3|5758.6|5752.6|5766.8|5760.8|5758.2|5752.2|4
1624039340000|2021-06-18 18:02:20|5758.9|5752.9|5758.1|5752.1|5758.9|5752.9|5758.1|5752.1|4
1624039350000|2021-06-18 18:02:30|5758.5|5752.5|5756.9|5750.9|5758.5|5752.5|5756.9|5750.9|4
1624039360000|2021-06-18 18:02:40|5757.7|5751.7|5756.8|5750.8|5757.7|5751.7|5755.6|5749.6|53
1624039370000|2021-06-18 18:02:50|5757.1|5751.1|5757.3|5751.3|5758.2|5752.2|5755|5749|17
1624039380000|2021-06-18 18:03:00|5756.3|5750.3|5759.2|5753.2|5760.9|5754.9|5755.8|5749.8|10
1624039390000|2021-06-18 18:03:10|5759.8|5753.8|5757.7|5751.7|5759.8|5753.8|5757.7|5751.7|1
1624039400000|2021-06-18 18:03:20|5757.8|5751.8|5758.5|5752.5|5759.5|5753.5|5757.5|5751.5|2
1624039410000|2021-06-18 18:03:30|5758|5752|5757|5751|5758|5752|5756.9|5750.9|14
1624039420000|2021-06-18 18:03:40|5758.4|5752.4|5758.9|5752.9|5759|5753|5758.3|5752.3|1
1624039430000|2021-06-18 18:03:50|5758.8|5752.8|5758.6|5752.6|5761.9|5755.9|5757.1|5751.1|8
1624039440000|2021-06-18 18:04:00|5758.5|5752.5|5756.2|5750.2|5759.1|5753.1|5756.2|5750.2|7
1624039450000|2021-06-18 18:04:10|5757|5751|5760.4|5754.4|5760.4|5754.4|5755.7|5749.7|16
1624039460000|2021-06-18 18:04:20|5760.3|5754.3|5760.8|5754.8|5760.9|5754.9|5758.9|5752.9|3
1624039470000|2021-06-18 18:04:30|5761|5755|5758.6|5752.6|5761.5|5755.5|5758.6|5752.6|5
1624039480000|2021-06-18 18:04:40|5758.1|5752.1|5755.8|5749.8|5758.1|5752.1|5755.4|5749.4|5
1624039490000|2021-06-18 18:04:50|5756.2|5750.2|5755.8|5749.8|5756.2|5750.2|5755.7|5749.7|21
1624039500000|2021-06-18 18:05:00|5755.7|5749.7|5756|5750|5757.3|5751.3|5754.1|5748.1|27
1624039510000|2021-06-18 18:05:10|5755.9|5749.9|5755.2|5749.2|5756|5750|5755.2|5749.2|2
1624039520000|2021-06-18 18:05:20|5756|5750|5756.9|5750.9|5759.7|5753.7|5755.6|5749.6|6
1624039530000|2021-06-18 18:05:30|5757.3|5751.3|5756.5|5750.5|5758|5752|5756.1|5750.1|3
1624039540000|2021-06-18 18:05:40|5756.1|5750.1|5757.6|5751.6|5757.7|5751.7|5754.9|5748.9|9
1624039550000|2021-06-18 18:05:50|5757.7|5751.7|5759.2|5753.2|5759.3|5753.3|5755.2|5749.2|13
1624039560000|2021-06-18 18:06:00|5758.7|5752.7|5758.3|5752.3|5759.2|5753.2|5758.3|5752.3|3
1624039570000|2021-06-18 18:06:10|5756.8|5750.8|5755.9|5749.9|5756.8|5750.8|5755.9|5749.9|1
1624039580000|2021-06-18 18:06:20|5755.8|5749.8|5756.5|5750.5|5756.5|5750.5|5755.3|5749.3|21
1624039590000|2021-06-18 18:06:30|5756.6|5750.6|5755.2|5749.2|5756.6|5750.6|5755|5749|20
1624039600000|2021-06-18 18:06:40|5755.1|5749.1|5755.2|5749.2|5756|5750|5754.7|5748.7|16
1624039610000|2021-06-18 18:06:50|5755.7|5749.7|5756.8|5750.8|5757.6|5751.6|5755.2|5749.2|12
1624039620000|2021-06-18 18:07:00|5756.5|5750.5|5758.4|5752.4|5759.1|5753.1|5756.5|5750.5|12
1624039630000|2021-06-18 18:07:10|5757.8|5751.8|5757.3|5751.3|5758.4|5752.4|5756.7|5750.7|6
1624039640000|2021-06-18 18:07:20|5758.1|5752.1|5759.4|5753.4|5759.4|5753.4|5757.7|5751.7|8
1624039650000|2021-06-18 18:07:30|5760|5754|5759.4|5753.4|5760.2|5754.2|5759.4|5753.4|5
1624039660000|2021-06-18 18:07:40|5759|5753|5755.3|5749.3|5759|5753|5754.6|5748.6|4
1624039670000|2021-06-18 18:07:50|5754.7|5748.7|5754|5748|5755.5|5749.5|5754|5748|4
1624039680000|2021-06-18 18:08:00|5758.3|5752.3|5760.1|5754.1|5760.1|5754.1|5756.6|5750.6|8
1624039690000|2021-06-18 18:08:10|5760.2|5754.2|5758.9|5752.9|5760.6|5754.6|5757.2|5751.2|1
1624039700000|2021-06-18 18:08:20|5758.8|5752.8|5753.8|5747.8|5759.8|5753.8|5753.8|5747.8|13
1624039710000|2021-06-18 18:08:30|5754.2|5748.2|5756.2|5750.2|5756.2|5750.2|5753.8|5747.8|6
1624039720000|2021-06-18 18:08:40|5756.6|5750.6|5753.7|5747.7|5756.6|5750.6|5753.7|5747.7|8
1624039730000|2021-06-18 18:08:50|5753.8|5747.8|5753.8|5747.8|5754.6|5748.6|5753.7|5747.7|5
1624039740000|2021-06-18 18:09:00|5753.7|5747.7|5752.7|5746.7|5753.7|5747.7|5752.7|5746.7|9
1624039750000|2021-06-18 18:09:10|5752.8|5746.8|5750.7|5744.7|5753.4|5747.4|5750.7|5744.7|15
1624039760000|2021-06-18 18:09:20|5750.6|5744.6|5748.6|5742.6|5750.7|5744.7|5748.3|5742.3|21
1624039770000|2021-06-18 18:09:30|5747.7|5741.7|5744.2|5738.2|5747.7|5741.7|5744.2|5738.2|10
1624039780000|2021-06-18 18:09:40|5744.6|5738.6|5744|5738|5744.6|5738.6|5742.6|5736.6|11
1624039790000|2021-06-18 18:09:50|5744.1|5738.1|5745.5|5739.5|5746.1|5740.1|5743.2|5737.2|48
1624039800000|2021-06-18 18:10:00|5745.9|5739.9|5750.9|5744.9|5750.9|5744.9|5745|5739|12
1624039810000|2021-06-18 18:10:10|5752.5|5746.5|5754|5748|5754.5|5748.5|5752|5746|8
1624039820000|2021-06-18 18:10:20|5754.4|5748.4|5758.4|5752.4|5759|5753|5753.4|5747.4|17
1624039830000|2021-06-18 18:10:30|5758|5752|5759|5753|5760.2|5754.2|5756.6|5750.6|24
1624039840000|2021-06-18 18:10:40|5759.9|5753.9|5758.2|5752.2|5759.9|5753.9|5758.2|5752.2|11
1624039850000|2021-06-18 18:10:50|5759|5753|5759.3|5753.3|5760.8|5754.8|5758.9|5752.9|13
1624039860000|2021-06-18 18:11:00|5759.9|5753.9|5759.7|5753.7|5759.9|5753.9|5759|5753|23
1624039870000|2021-06-18 18:11:10|5758.1|5752.1|5756.4|5750.4|5758.2|5752.2|5756.3|5750.3|17
1624039880000|2021-06-18 18:11:20|5756.3|5750.3|5759.1|5753.1|5760.9|5754.9|5756.3|5750.3|9
1624039890000|2021-06-18 18:11:30|5757.6|5751.6|5753.2|5747.2|5757.6|5751.6|5752.3|5746.3|16
1624039900000|2021-06-18 18:11:40|5753.5|5747.5|5753.2|5747.2|5755.1|5749.1|5753.1|5747.1|17
1624039910000|2021-06-18 18:11:50|5753.5|5747.5|5754.1|5748.1|5755.6|5749.6|5753.5|5747.5|9
1624039920000|2021-06-18 18:12:00|5754.6|5748.6|5755.9|5749.9|5757.6|5751.6|5753.1|5747.1|18
1624039930000|2021-06-18 18:12:10|5755.4|5749.4|5752.3|5746.3|5757|5751|5752.3|5746.3|23
1624039940000|2021-06-18 18:12:20|5752.2|5746.2|5752.2|5746.2|5753.3|5747.3|5750.8|5744.8|58
1624039950000|2021-06-18 18:12:30|5752.1|5746.1|5749.7|5743.7|5752.1|5746.1|5749.7|5743.7|10
1624039960000|2021-06-18 18:12:40|5749.3|5743.3|5750.7|5744.7|5752.5|5746.5|5749.3|5743.3|11
1624039970000|2021-06-18 18:12:50|5750.6|5744.6|5754.4|5748.4|5755.4|5749.4|5748.8|5742.8|6
1624039980000|2021-06-18 18:13:00|5754.5|5748.5|5744.6|5738.6|5754.5|5748.5|5744.6|5738.6|9
1624039990000|2021-06-18 18:13:10|5744|5738|5737.8|5731.8|5744|5738|5737.7|5731.7|24
1624040000000|2021-06-18 18:13:20|5737.7|5731.7|5739.6|5733.6|5741.7|5735.7|5735.6|5729.6|11
1624040010000|2021-06-18 18:13:30|5739.5|5733.5|5740.7|5734.7|5742.1|5736.1|5739.5|5733.5|13
1624040020000|2021-06-18 18:13:40|5740.3|5734.3|5742.8|5736.8|5746.7|5740.7|5740.3|5734.3|41
1624040030000|2021-06-18 18:13:50|5743.2|5737.2|5722.5|5716.5|5743.8|5737.8|5719.3|5713.3|60
1624040040000|2021-06-18 18:14:00|5722.6|5716.6|5707.3|5701.3|5731.6|5725.6|5707.3|5701.3|103
1624040050000|2021-06-18 18:14:10|5705.6|5699.6|5702.1|5696.1|5705.6|5699.6|5698.7|5692.7|95
1624040060000|2021-06-18 18:14:20|5703.5|5697.5|5696.2|5690.2|5705.8|5699.8|5695.2|5689.2|95
1624040070000|2021-06-18 18:14:30|5697.6|5691.6|5696.6|5690.6|5702|5696|5696.2|5690.2|85
1624040080000|2021-06-18 18:14:40|5696.5|5690.5|5687.6|5681.6|5696.5|5690.5|5686.9|5680.9|100
1624040090000|2021-06-18 18:14:50|5686.7|5680.7|5684.2|5678.2|5687.8|5681.8|5683.3|5677.3|106
1624040100000|2021-06-18 18:15:00|5685.7|5679.7|5691.7|5685.7|5691.8|5685.8|5681.2|5675.2|51
1624040110000|2021-06-18 18:15:10|5692.2|5686.2|5697.1|5691.1|5697.1|5691.1|5690.8|5684.8|31
1624040120000|2021-06-18 18:15:20|5697.3|5691.3|5709.8|5703.8|5709.8|5703.8|5696.5|5690.5|75
1624040130000|2021-06-18 18:15:30|5711.3|5705.3|5704.1|5698.1|5713.2|5707.2|5704.1|5698.1|20
1624040140000|2021-06-18 18:15:40|5703.9|5697.9|5702.7|5696.7|5705.1|5699.1|5701.6|5695.6|16
1624040150000|2021-06-18 18:15:50|5704.1|5698.1|5702|5696|5704.1|5698.1|5701.6|5695.6|76
1624040160000|2021-06-18 18:16:00|5700.8|5694.8|5699.8|5693.8|5700.8|5694.8|5699.4|5693.4|123
1624040170000|2021-06-18 18:16:10|5698.2|5692.2|5699.3|5693.3|5699.7|5693.7|5697.4|5691.4|48
1624040180000|2021-06-18 18:16:20|5699.7|5693.7|5699.4|5693.4|5699.7|5693.7|5698.9|5692.9|1
1624040190000|2021-06-18 18:16:30|5698.2|5692.2|5696.4|5690.4|5700.4|5694.4|5696.4|5690.4|20
1624040200000|2021-06-18 18:16:40|5696|5690|5696.8|5690.8|5696.8|5690.8|5696|5690|71
1624040210000|2021-06-18 18:16:50|5698|5692|5691.5|5685.5|5698|5692|5691.3|5685.3|41
1624040220000|2021-06-18 18:17:00|5692.3|5686.3|5691|5685|5692.3|5686.3|5689.4|5683.4|14
1624040230000|2021-06-18 18:17:10|5690.9|5684.9|5689|5683|5690.9|5684.9|5689|5683|2
1624040240000|2021-06-18 18:17:20|5689.2|5683.2|5694.4|5688.4|5696.8|5690.8|5688|5682|9
1624040250000|2021-06-18 18:17:30|5693.8|5687.8|5694|5688|5694.6|5688.6|5688.9|5682.9|10
1624040260000|2021-06-18 18:17:40|5693.2|5687.2|5688|5682|5693.2|5687.2|5688|5682|9
1624040270000|2021-06-18 18:17:50|5688.8|5682.8|5698.8|5692.8|5698.8|5692.8|5687.6|5681.6|25
1624040280000|2021-06-18 18:18:00|5699.2|5693.2|5701.1|5695.1|5701.8|5695.8|5698.8|5692.8|5
1624040290000|2021-06-18 18:18:10|5699.2|5693.2|5698.4|5692.4|5699.2|5693.2|5698.3|5692.3|1
1624040300000|2021-06-18 18:18:20|5698.9|5692.9|5694|5688|5698.9|5692.9|5694|5688|3
1624040310000|2021-06-18 18:18:30|5694.4|5688.4|5691.5|5685.5|5694.4|5688.4|5689.8|5683.8|56
1624040320000|2021-06-18 18:18:40|5690.7|5684.7|5690.1|5680.1|5691.6|5685.6|5687.8|5680.1|8
1624040330000|2021-06-18 18:18:50|5686.9|5680.9|5691.7|5685.7|5691.7|5685.7|5685|5677.1|7
1624040340000|2021-06-18 18:19:00|5692.5|5686.5|5690.2|5684.2|5696.5|5686.7|5690.2|5680.3|6
1624040350000|2021-06-18 18:19:10|5694|5679|5700.6|5685.6|5701.4|5686.4|5690.9|5678.3|70
1624040360000|2021-06-18 18:19:20|5700.7|5685.7|5698.5|5683.5|5701.7|5690.8|5694|5683.5|2
1624040370000|2021-06-18 18:19:30|5698.7|5683.7|5700.2|5690.2|5701.1|5691.1|5686.5|5679.7|49
1624040380000|2021-06-18 18:19:40|5698.8|5692.8|5699.7|5693.7|5699.7|5693.7|5698.8|5692.8|0
1624040390000|2021-06-18 18:19:50|5700.1|5694.1|5706.3|5700.3|5714.4|5706.4|5699.2|5693.2|112
1624233600000|2021-06-21 00:00:00|5616.8|5610.8|5626.8|5611.8|5627.5|5612.5|5607.6|5597.4|14
1624233610000|2021-06-21 00:00:10|5627.2|5612.2|5639.9|5633.9|5642.3|5636.3|5627.2|5612.2|15
1624233620000|2021-06-21 00:00:20|5639.3|5633.3|5612.8|5602.8|5639.3|5633.3|5610.8|5600.4|23
1624233630000|2021-06-21 00:00:30|5622.4|5612.4|5628.9|5613.9|5628.9|5616.1|5616.3|5609.1|10
1624233640000|2021-06-21 00:00:40|5629|5614|5638.2|5623.2|5638.2|5631.7|5629|5614|2
1624233650000|2021-06-21 00:00:50|5639|5633|5648.4|5633.4|5648.9|5635.3|5639|5626|12
1624233660000|2021-06-21 00:01:00|5645.7|5630.7|5648.9|5633.9|5652.4|5637.4|5645|5630|4
1624233670000|2021-06-21 00:01:10|5649|5634|5654.2|5639.2|5654.2|5639.2|5649|5634|2
1624233680000|2021-06-21 00:01:20|5655|5640|5656.7|5641.7|5656.7|5641.7|5653.7|5638.7|0
1624233690000|2021-06-21 00:01:30|5656.8|5641.8|5660.2|5645.2|5660.2|5645.2|5655.9|5640.9|2
1624233700000|2021-06-21 00:01:40|5660.3|5645.3|5663.4|5648.4|5664.6|5650.4|5659.8|5644.8|22
1624233710000|2021-06-21 00:01:50|5663.6|5648.6|5665.6|5655.6|5665.6|5656.8|5661.4|5648.2|9
1624233720000|2021-06-21 00:02:00|5668.2|5653.2|5669.2|5663.2|5673.3|5665|5668.2|5653.2|3
1624233730000|2021-06-21 00:02:10|5668|5662|5672|5662|5672.4|5665.4|5668|5660.2|1
1624233740000|2021-06-21 00:02:20|5670.1|5664.1|5680|5674|5682.8|5674.9|5668.8|5661.1|6
1624233750000|2021-06-21 00:02:30|5680.9|5674.9|5673.7|5658.7|5682.3|5674.9|5673.7|5658.7|1
1624233760000|2021-06-21 00:02:40|5674.2|5659.2|5674.7|5659.7|5675.5|5660.7|5670.7|5658.3|0
1624233770000|2021-06-21 00:02:50|5674.2|5659.2|5675.3|5660.3|5675.3|5660.3|5674.2|5659.2|0
1624233780000|2021-06-21 00:03:00|5674.8|5659.8|5678.3|5668.3|5679.1|5669.1|5674.8|5659.8|1
1624233790000|2021-06-21 00:03:10|5679.1|5669.1|5679.9|5673.9|5680.2|5673.9|5678.1|5665.1|4
1624233800000|2021-06-21 00:03:20|5680.3|5674.3|5681|5675|5684.1|5675|5680.3|5666.8|2
1624233810000|2021-06-21 00:03:30|5678.9|5672.9|5679.2|5673.2|5679.8|5673.8|5678.9|5672.9|1
1624233820000|2021-06-21 00:03:40|5680.5|5674.5|5684.2|5674.2|5686.2|5675|5680.5|5671.2|1
1624233830000|2021-06-21 00:03:50|5685.1|5675.1|5686.2|5680.2|5686.2|5680.2|5684.4|5675.1|2
1624233840000|2021-06-21 00:04:00|5685.7|5679.7|5697.5|5687.5|5699.8|5687.5|5685.7|5679.7|57
1624233850000|2021-06-21 00:04:10|5695.7|5689.7|5698.1|5688.1|5699.9|5689.7|5693.4|5684.5|7
1624233860000|2021-06-21 00:04:20|5696.1|5690.1|5698.1|5692.1|5698.2|5692.1|5696.1|5688.2|14
1624233870000|2021-06-21 00:04:30|5697.3|5691.3|5692.8|5686.8|5698.6|5692.6|5690.9|5683.8|1
1624233880000|2021-06-21 00:04:40|5692.9|5686.9|5692.9|5686.9|5692.9|5686.9|5692.1|5686.1|4
1624233890000|2021-06-21 00:04:50|5692.4|5686.4|5688|5682|5692.4|5686.4|5688|5682|0
1624233900000|2021-06-21 00:05:00|5687.9|5681.9|5688|5682|5689.6|5682|5687.9|5679.6|0
1624233910000|2021-06-21 00:05:10|5687.6|5681.6|5688.8|5678.8|5688.8|5681.6|5686.9|5678.8|1
1624233920000|2021-06-21 00:05:20|5682.4|5676.4|5690.6|5675.6|5690.6|5677.1|5682.4|5675.6|4
1624233930000|2021-06-21 00:05:30|5687.6|5677.6|5678.1|5672.1|5687.6|5678.1|5678.1|5672.1|2
1624233940000|2021-06-21 00:05:40|5677.1|5671.1|5672.9|5666.9|5678.3|5671.1|5672.9|5663.3|1
1624233950000|2021-06-21 00:05:50|5673.5|5667.5|5676.2|5666.2|5676.2|5668.3|5672.6|5664.6|0
1624233960000|2021-06-21 00:06:00|5674|5668|5676|5670|5677|5671|5674|5668|2
1624233970000|2021-06-21 00:06:10|5676.1|5670.1|5676.2|5670.2|5676.2|5670.2|5676.1|5670.1|1
1624233980000|2021-06-21 00:06:20|5676.6|5670.6|5674.8|5668.8|5677.1|5671.1|5673.1|5667.1|4
1624233990000|2021-06-21 00:06:30|5675.6|5669.6|5678.2|5668.2|5678.2|5670.1|5674.8|5668.2|2
1624234000000|2021-06-21 00:06:40|5679.5|5669.5|5679.6|5669.6|5679.6|5671.1|5677.1|5669.1|6
1624234010000|2021-06-21 00:06:50|5680.1|5670.1|5678|5672|5680.1|5672|5677.6|5670.1|0
1624234020000|2021-06-21 00:07:00|5678.2|5672.2|5680.6|5674.6|5680.6|5674.6|5678.2|5672.2|1
1624234030000|2021-06-21 00:07:10|5682.5|5676.5|5682.1|5676.1|5682.5|5676.5|5682|5676|1
1624234040000|2021-06-21 00:07:20|5682|5676|5679.4|5673.4|5682.1|5676.1|5679.4|5673.4|1
1624234050000|2021-06-21 00:07:30|5677.9|5671.9|5670.4|5664.4|5677.9|5671.9|5670.4|5664.4|7
1624234060000|2021-06-21 00:07:40|5668.8|5662.8|5666.9|5660.9|5668.8|5662.8|5666.9|5660.9|3
1624234070000|2021-06-21 00:07:50|5665.2|5659.2|5663.6|5657.6|5665.2|5659.2|5663.6|5657.6|3
1624234090000|2021-06-21 00:08:10|5661.9|5655.9|5662|5656|5663.8|5657.8|5661.9|5655.9|2
1624234100000|2021-06-21 00:08:20|5661.6|5655.6|5662.5|5656.5|5662.5|5656.5|5661.6|5655.6|0
1624234110000|2021-06-21 00:08:30|5662.9|5656.9|5662.3|5656.3|5665.1|5657.2|5661.9|5655.1|4
1624234120000|2021-06-21 00:08:40|5662.2|5656.2|5666|5656|5666|5658|5662.2|5656|1
1624234130000|2021-06-21 00:08:50|5663.5|5657.5|5662.2|5656.2|5663.5|5657.5|5662.2|5656.2|1
1624234140000|2021-06-21 00:09:00|5664.2|5654.2|5660.3|5654.3|5666.8|5657|5660.3|5651.8|1
1624234150000|2021-06-21 00:09:10|5659.8|5653.8|5659.7|5653.7|5659.8|5653.8|5658.5|5652.5|1
1624234160000|2021-06-21 00:09:20|5658.6|5652.6|5656.2|5641.2|5658.6|5652.6|5652.2|5641.2|3
1624234170000|2021-06-21 00:09:30|5657.2|5642.2|5658.2|5643.2|5659.2|5644.2|5657.2|5642.2|0
1624234180000|2021-06-21 00:09:40|5657.1|5642.1|5657.3|5642.3|5657.3|5646.1|5652.1|5641.6|6
1624234190000|2021-06-21 00:09:50|5658.6|5643.6|5659.1|5644.1|5659.1|5644.1|5658.6|5643.6|0
1624234200000|2021-06-21 00:10:00|5658.7|5643.7|5659.1|5644.1|5659.1|5644.1|5658.7|5643.7|0
1624234210000|2021-06-21 00:10:10|5658.1|5652.1|5660.4|5645.4|5660.5|5653|5656|5645.4|4
1624234230000|2021-06-21 00:10:30|5660.5|5645.5|5660.5|5645.5|5660.5|5645.5|5660|5645|0
1624234240000|2021-06-21 00:10:40|5659.6|5644.6|5659.1|5644.1|5659.6|5644.6|5659.1|5644.1|2
1624234250000|2021-06-21 00:10:50|5658.7|5643.7|5658.6|5643.6|5658.7|5643.7|5658.6|5643.6|1
1624234260000|2021-06-21 00:11:00|5657.3|5642.3|5653.2|5647.2|5658.2|5647.2|5653.2|5641.9|0
1624234270000|2021-06-21 00:11:10|5653.6|5647.6|5657.9|5647.9|5658.4|5649.7|5653.6|5647.6|2
1624234280000|2021-06-21 00:11:20|5656.2|5650.2|5661.8|5646.8|5661.8|5652.4|5656.2|5646.8|9
1624234290000|2021-06-21 00:11:30|5656.9|5650.9|5659.8|5649.8|5659.8|5650.9|5656.5|5648.9|1
1624234310000|2021-06-21 00:11:50|5659.7|5649.7|5659.8|5649.8|5659.8|5649.8|5659.7|5649.7|0
1624234320000|2021-06-21 00:12:00|5659.7|5649.7|5659.7|5649.7|5659.7|5649.7|5658.9|5648.9|0
1624234330000|2021-06-21 00:12:10|5659.2|5649.2|5658.8|5648.8|5659.7|5649.7|5658.8|5648.8|0
1624234340000|2021-06-21 00:12:20|5660.1|5650.1|5658.5|5643.5|5660.1|5650.1|5655.8|5643.5|1
1624234350000|2021-06-21 00:12:30|5657.6|5642.6|5661|5646|5661|5646|5657.6|5642.6|14
1624234360000|2021-06-21 00:12:40|5661.5|5646.5|5661.4|5646.4|5662|5651.6|5657.3|5646|1
1624234370000|2021-06-21 00:12:50|5661.3|5646.3|5661.4|5646.4|5661.4|5646.4|5661.3|5646.3|0
1624234380000|2021-06-21 00:13:00|5661.9|5646.9|5661.8|5646.8|5662.8|5647.8|5661.7|5646.7|1
1624234390000|2021-06-21 00:13:10|5657|5647|5659.5|5649.5|5659.6|5649.6|5657|5647|0
1624234400000|2021-06-21 00:13:20|5659|5649|5658.6|5648.6|5660|5652.1|5658.1|5648.6|0
1624234410000|2021-06-21 00:13:30|||||||||1
1624234420000|2021-06-21 00:13:40|5658.1|5648.1|5658.1|5648.1|5658.1|5648.1|5658.1|5648.1|0
1624234430000|2021-06-21 00:13:50|5657.7|5647.7|5657.7|5647.7|5657.7|5647.7|5657.7|5647.7|0
1624234440000|2021-06-21 00:14:00|5658.1|5648.1|5661.1|5646.1|5662|5651.5|5657.5|5646.1|3
1624234450000|2021-06-21 00:14:10|5660.7|5645.7|5655.8|5649.8|5660.7|5650.9|5655.8|5645.7|1
1624234460000|2021-06-21 00:14:20|5657.1|5647.1|5653.7|5647.7|5657.1|5649|5653.7|5646.2|2
1624234470000|2021-06-21 00:14:30|5654.1|5648.1|5653.7|5647.7|5655.7|5648.1|5652.5|5644.9|6
1624234480000|2021-06-21 00:14:40|5652.9|5646.9|5653.2|5647.2|5653.7|5647.7|5652.8|5646.8|1
1624234490000|2021-06-21 00:14:50|5654.2|5648.2|5655|5649|5657.2|5649.5|5654.2|5647.2|3
1624234500000|2021-06-21 00:15:00|5654.6|5648.6|5657.2|5647.2|5657.2|5648.7|5654.6|5645.5|0
1624234510000|2021-06-21 00:15:10|5656.4|5646.4|5659.9|5644.9|5659.9|5646.8|5655.1|5644|1
1624234520000|2021-06-21 00:15:20|5660.3|5645.3|5657.3|5651.3|5660.7|5651.5|5656.9|5644.9|5
1624234530000|2021-06-21 00:15:30|5657.9|5651.9|5657.9|5651.9|5657.9|5651.9|5657.9|5651.9|1
1624234540000|2021-06-21 00:15:40|5658.3|5652.3|5658.8|5652.8|5658.8|5652.8|5657|5651|0
1624234560000|2021-06-21 00:16:00|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|5659.2|5653.2|0
1624234570000|2021-06-21 00:16:10|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|0
1624234590000|2021-06-21 00:16:30|5659.2|5653.2|5659.6|5653.6|5661.6|5653.6|5658.8|5651.6|4
1624234600000|2021-06-21 00:16:40|5660.1|5654.1|5660|5654|5662|5654.1|5659.5|5652|1
1624234610000|2021-06-21 00:16:50|5660.1|5650.1|5661.2|5651.2|5662.6|5651.2|5659.9|5647.5|0
1624234620000|2021-06-21 00:17:00|5661.3|5651.3|5661.3|5651.3|5661.3|5651.3|5661.3|5651.3|0
1624234630000|2021-06-21 00:17:10|5659|5653|5661.8|5651.8|5661.8|5653|5659|5650.9|1
1624234640000|2021-06-21 00:17:20|5661.4|5651.4|5662.3|5652.3|5662.7|5652.7|5661.4|5651.4|0
1624234650000|2021-06-21 00:17:30|5663.2|5653.2|5661.3|5655.3|5663.2|5656.7|5661.3|5653.2|0
1624234660000|2021-06-21 00:17:40|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|0
1624234670000|2021-06-21 00:17:50|5662.6|5656.6|5663|5657|5663|5657|5662.6|5656.6|0
1624234680000|2021-06-21 00:18:00|5662.6|5656.6|5663.5|5657.5|5663.5|5657.5|5662.6|5656.6|0
1624234690000|2021-06-21 00:18:10|5663.9|5657.9|5667.3|5661.3|5667.3|5661.3|5663.9|5657.9|5
1624234700000|2021-06-21 00:18:20|5668.6|5662.6|5667.9|5661.9|5669.2|5663.2|5667.9|5661.9|5
1624234710000|2021-06-21 00:18:30|5668|5662|5669.9|5663.9|5670.6|5664.6|5668|5662|3
1624234720000|2021-06-21 00:18:40|5669.4|5663.4|5669.8|5663.8|5669.8|5663.8|5669.4|5663.4|0
1624234730000|2021-06-21 00:18:50|5673.9|5667.9|5675.6|5669.6|5675.6|5669.6|5673.9|5667.9|3
1624234740000|2021-06-21 00:19:00|5674.3|5668.3|5675.2|5669.2|5676.5|5670.5|5674.2|5668.2|6
1624234750000|2021-06-21 00:19:10|5676.9|5670.9|5676.7|5670.7|5676.9|5670.9|5675.7|5669.7|4
1624234760000|2021-06-21 00:19:20|5677.2|5671.2|5677.3|5671.3|5677.3|5671.3|5677.2|5671.2|1
1624234780000|2021-06-21 00:19:40|5678.8|5668.8|5679.2|5669.2|5679.2|5672.4|5678.4|5668.8|0
1624234790000|2021-06-21 00:19:50|5677.3|5671.3|5677.2|5671.2|5677.3|5671.3|5676.4|5670.4|0
1624234800000|2021-06-21 00:20:00|5676.4|5670.4|5678|5672|5678|5672|5676.4|5670.4|2
1624234810000|2021-06-21 00:20:10|5679.3|5673.3|5684.1|5669.1|5684.1|5673.3|5679.3|5669.1|3
1624234820000|2021-06-21 00:20:20|5683.7|5668.7|5679.6|5673.6|5683.7|5673.6|5679.5|5668.7|0
1624234830000|2021-06-21 00:20:30|5679.4|5673.4|5681|5671|5683.8|5673.4|5679.4|5668.7|4
1624234840000|2021-06-21 00:20:40|5681.1|5671.1|5678.9|5672.9|5681.1|5673.3|5677.6|5671.1|0
1624234850000|2021-06-21 00:20:50|5678.4|5672.4|5677|5671|5678.4|5672.4|5677|5671|0
1624234860000|2021-06-21 00:21:00|5677.8|5671.8|5677.8|5667.8|5680.8|5672|5677|5665.3|1
1624234870000|2021-06-21 00:21:10|5677.4|5671.4|5675.2|5669.2|5677.4|5671.4|5675|5669|1
1624234880000|2021-06-21 00:21:20|5673|5667|5674.8|5668.8|5674.8|5668.8|5673|5667|3
1624234890000|2021-06-21 00:21:30|5675.6|5669.6|5675.8|5669.8|5676.2|5670.2|5675.6|5669.6|1
1624234900000|2021-06-21 00:21:40|5679.1|5669.1|5680.5|5670.5|5680.5|5670.5|5679.1|5669.1|1
1624234910000|2021-06-21 00:21:50|5676.9|5670.9|5680.5|5670.5|5680.5|5671.9|5676.9|5670|0
1624234920000|2021-06-21 00:22:00|5680.4|5670.4|5680.4|5670.4|5680.4|5672.3|5677.8|5670|0
1624234930000|2021-06-21 00:22:10|5678.5|5672.5|5680.4|5670.4|5680.5|5672.5|5678.5|5670.4|0
1624234940000|2021-06-21 00:22:20|5678|5672|5680.6|5670.6|5681.5|5672.5|5678|5670.6|1
1624234950000|2021-06-21 00:22:30|5680.5|5670.5|5680.5|5670.5|5680.5|5670.5|5680.5|5670.5|0
1624234960000|2021-06-21 00:22:40|5679.2|5669.2|5680.1|5674.1|5680.1|5674.1|5677.8|5669.2|0
1624234970000|2021-06-21 00:22:50|5679.7|5673.7|5683.7|5677.7|5683.7|5677.7|5679.7|5673.7|2
1624234980000|2021-06-21 00:23:00|5683.6|5677.6|5683.1|5677.1|5684.1|5678.1|5682.7|5676.7|0
1624234990000|2021-06-21 00:23:10|5682.3|5676.3|5684.4|5674.4|5684.4|5676.3|5681|5674.4|0
1624235000000|2021-06-21 00:23:20|5684.8|5674.8|5685.8|5675.8|5685.8|5675.8|5684.8|5674.8|0
1624235010000|2021-06-21 00:23:30|5683.8|5677.8|5685.3|5679.3|5685.6|5679.6|5683.7|5677.7|2
1624235020000|2021-06-21 00:23:40|5685.5|5679.5|5693.2|5678.2|5693.2|5679.8|5685.3|5678.2|1
1624235040000|2021-06-21 00:24:00|5691.6|5676.6|5688.2|5678.2|5692.6|5678.2|5687.4|5676.6|0
1624235050000|2021-06-21 00:24:10|5688.6|5678.6|5690.2|5675.2|5690.2|5678.6|5688.6|5675.2|0
1624235060000|2021-06-21 00:24:20|5687.6|5677.6|5682.9|5676.9|5687.6|5677.7|5681.9|5675.9|1
1624235070000|2021-06-21 00:24:30|5683.1|5677.1|5682.9|5676.9|5683.1|5677.1|5682.9|5676.9|1
1624235080000|2021-06-21 00:24:40|5682.4|5676.4|5680.1|5674.1|5684.2|5676.4|5680.1|5673.7|1
1624235090000|2021-06-21 00:24:50|5682.4|5672.4|5685.6|5670.6|5685.6|5675.7|5681.7|5670.6|5
1624235100000|2021-06-21 00:25:00|5683.2|5673.2|5683|5677|5684.5|5677|5681.7|5673.2|0
1624235110000|2021-06-21 00:25:10|5685|5675|5685|5675|5685|5677|5683|5675|0
1624235120000|2021-06-21 00:25:20|5682.6|5676.6|5685|5675|5685|5677|5682.6|5674.5|0
1624235130000|2021-06-21 00:25:30|5684.5|5674.5|5685.2|5679.2|5686.7|5679.2|5682.6|5674.5|1
1624235140000|2021-06-21 00:25:40|5687.1|5677.1|5685.4|5675.4|5687.1|5679.2|5683.9|5675.4|0
1624235160000|2021-06-21 00:26:00|5685.8|5675.8|5685.8|5675.8|5685.8|5675.8|5685.8|5675.8|0
1624235220000|2021-06-21 00:27:00|5685.4|5675.4|5685.4|5675.4|5685.4|5675.4|5685.4|5675.4|0
1624235230000|2021-06-21 00:27:10|5685.8|5675.8|5685.8|5675.8|5685.8|5675.8|5685.8|5675.8|0
1624235250000|2021-06-21 00:27:30|5688.9|5678.9|5688.9|5678.9|5688.9|5678.9|5688.9|5678.9|0
1624235260000|2021-06-21 00:27:40|5689.3|5679.3|5689.3|5679.3|5689.3|5679.3|5689.3|5679.3|0
1624235280000|2021-06-21 00:28:00|5689.7|5679.7|5689.7|5679.7|5689.7|5679.7|5689.7|5679.7|0
1624235290000|2021-06-21 00:28:10|5690.6|5680.6|5694|5679|5694|5680.6|5690.6|5679|6
1624235300000|2021-06-21 00:28:20|5693.9|5678.9|5691.1|5681.1|5693.9|5681.1|5691.1|5678.7|0
1624235310000|2021-06-21 00:28:30|5694.2|5679.2|5694.2|5679.2|5694.2|5679.2|5694.2|5679.2|1
1624235320000|2021-06-21 00:28:40|5694.7|5679.7|5693.4|5683.4|5694.7|5683.8|5689.8|5678.7|2
1624235330000|2021-06-21 00:28:50|5696.5|5681.5|5696.5|5681.5|5696.5|5681.5|5696.5|5681.5|0
1624235340000|2021-06-21 00:29:00|5697.4|5682.4|5697.4|5682.4|5697.4|5682.4|5697.4|5682.4|0
1624235350000|2021-06-21 00:29:10|5697.9|5682.9|5700.1|5685.1|5700.1|5685.1|5697.4|5682.4|0
1624235360000|2021-06-21 00:29:20|5699.6|5684.6|5699.7|5684.7|5699.7|5687|5697|5684.5|1
1624235370000|2021-06-21 00:29:30|5700.5|5685.5|5701.4|5686.4|5701.4|5686.4|5700.5|5685.5|0
1624235380000|2021-06-21 00:29:40|5701.7|5686.7|5703.1|5688.1|5703.4|5688.4|5701.7|5686.7|0
1624235390000|2021-06-21 00:29:50|5703.2|5688.2|5704.1|5689.1|5704.1|5689.1|5703.2|5688.2|0
1624235400000|2021-06-21 00:30:00|5703.6|5688.6|5705|5690|5705|5690|5703.6|5688.6|0
1624235410000|2021-06-21 00:30:10|5706.8|5691.8|5706.8|5691.8|5706.8|5691.8|5706.8|5691.8|0
1624235420000|2021-06-21 00:30:20|5707.2|5692.2|5708.6|5693.6|5708.6|5693.6|5706.4|5691.4|0
1624235430000|2021-06-21 00:30:30|5709|5694|5705.9|5690.9|5709.9|5694.9|5705.9|5690.9|0
1624235440000|2021-06-21 00:30:40|5705.4|5690.4|5699.3|5689.3|5705.9|5692.4|5697.2|5688.8|0
1624235450000|2021-06-21 00:30:50|5701.9|5686.9|5702.8|5687.8|5702.8|5687.8|5701.9|5686.9|0
1624235460000|2021-06-21 00:31:00|5703.3|5688.3|5703.3|5688.3|5703.3|5688.3|5703.3|5688.3|0
1624235470000|2021-06-21 00:31:10|5698.9|5692.9|5698.9|5692.9|5698.9|5692.9|5698.9|5692.9|0
1624235490000|2021-06-21 00:31:30|5699.8|5693.8|5699.7|5693.7|5699.8|5693.8|5699.7|5693.7|0
1624235500000|2021-06-21 00:31:40|5701.9|5695.9|5707.5|5697.5|5707.6|5697.5|5701.9|5692.6|1
1624235510000|2021-06-21 00:31:50|5708|5698|5708|5698|5708|5698|5708|5698|0
1624235520000|2021-06-21 00:32:00|5707.6|5697.6|5708|5698|5708|5698.3|5704.3|5696.7|1
1624235530000|2021-06-21 00:32:10|5707.6|5697.6|5708|5698|5708|5698|5707.6|5697.6|0
1624235540000|2021-06-21 00:32:20|5706.6|5700.6|5706.6|5700.6|5706.6|5700.6|5706.6|5700.6|0
1624235550000|2021-06-21 00:32:30|5705.8|5699.8|5705.8|5699.8|5705.9|5699.9|5703.6|5697.6|2
1624235560000|2021-06-21 00:32:40|5706.3|5700.3|5705.6|5699.6|5706.3|5700.3|5705.6|5699.6|1
1624235570000|2021-06-21 00:32:50|5705.1|5699.1|5704.7|5698.7|5706|5700|5704.7|5698.7|0
1624235580000|2021-06-21 00:33:00|5704.6|5698.6|5705.1|5699.1|5705.1|5699.1|5704.6|5698.6|0
1624235590000|2021-06-21 00:33:10|5705.6|5699.6|5705.1|5699.1|5705.6|5699.6|5705.1|5699.1|0
1624235600000|2021-06-21 00:33:20|5705.6|5699.6|5710.3|5704.3|5712.2|5704.3|5705.6|5699.6|5
1624235610000|2021-06-21 00:33:30|5711.2|5705.2|5710.5|5704.5|5711.6|5705.6|5710.5|5704.5|0
1624235620000|2021-06-21 00:33:40|5712.7|5706.7|5713.7|5707.7|5713.7|5707.7|5711.5|5705.5|2
1624235640000|2021-06-21 00:34:00|5715.4|5709.4|5716.7|5710.7|5716.7|5710.7|5715.4|5709.4|5
1624235650000|2021-06-21 00:34:10|5717.6|5711.6|5717.5|5711.5|5717.6|5711.6|5716.7|5710.7|0
1624235660000|2021-06-21 00:34:20|5717.6|5711.6|5717.1|5711.1|5717.6|5711.6|5716.7|5710.7|0
1624235670000|2021-06-21 00:34:30|5717.6|5711.6|5717.6|5711.6|5717.6|5711.6|5717.6|5711.6|1
1624235680000|2021-06-21 00:34:40|5716.7|5710.7|5718|5712|5718|5712|5716.7|5710.7|0
1624235690000|2021-06-21 00:34:50|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|5718.5|5712.5|0
1624235700000|2021-06-21 00:35:00|5718|5712|5715.4|5705.4|5718.5|5712.5|5715.4|5705.4|4
1624235710000|2021-06-21 00:35:10|5712.2|5706.2|5715.4|5705.4|5715.4|5706.2|5712.2|5705.4|1
1624235720000|2021-06-21 00:35:20|5715.9|5705.9|5715.9|5705.9|5715.9|5705.9|5715.9|5705.9|0
1624235730000|2021-06-21 00:35:30|5716.3|5706.3|5718|5708|5718|5708|5715.9|5705.9|1
1624235740000|2021-06-21 00:35:40|5717.2|5707.2|5717.6|5707.6|5717.6|5707.6|5717.2|5707.2|0
1624235750000|2021-06-21 00:35:50|5719.3|5709.3|5717.2|5707.2|5719.3|5709.3|5717.2|5707.2|0
1624235760000|2021-06-21 00:36:00|5717.6|5707.6|5722|5712|5722|5712|5716.6|5707.2|6
1624235770000|2021-06-21 00:36:10|5723|5713|5722|5716|5723|5716|5722|5713|0
1624235780000|2021-06-21 00:36:20|5723.1|5717.1|5723.5|5717.5|5725|5719|5723.1|5717.1|7
1624235790000|2021-06-21 00:36:30|5721.8|5715.8|5725.3|5719.3|5727.3|5721.3|5721.8|5715.8|6
1624235800000|2021-06-21 00:36:40|5725.8|5719.8|5725.3|5719.3|5725.8|5719.8|5725.3|5719.3|1
1624235820000|2021-06-21 00:37:00|5724.9|5718.9|5727.4|5717.4|5727.4|5718.9|5724.9|5717|0
1624235840000|2021-06-21 00:37:20|5725.4|5719.4|5724.5|5718.5|5725.4|5719.4|5724.5|5718.5|0
1624235850000|2021-06-21 00:37:30|5726.6|5716.6|5727.4|5717.4|5727.4|5719.4|5725.4|5716.6|0
1624235860000|2021-06-21 00:37:40|5725.4|5719.4|5725.3|5715.3|5727.4|5719.4|5724.9|5715.3|0
1624235870000|2021-06-21 00:37:50|5723.2|5717.2|5726.1|5716.1|5726.1|5718|5723.2|5716.1|0
1624235880000|2021-06-21 00:38:00|5725.3|5715.3|5725.3|5715.3|5725.3|5715.3|5725.3|5715.3|0
1624235890000|2021-06-21 00:38:10|5725.7|5715.7|5721.2|5715.2|5725.7|5717.8|5720.7|5714.7|0
1624235920000|2021-06-21 00:38:40|5721.1|5715.1|5721.2|5715.2|5721.2|5715.2|5721.1|5715.1|0
1624235930000|2021-06-21 00:38:50|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|0
1624235940000|2021-06-21 00:39:00|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|0
1624235970000|2021-06-21 00:39:30|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|5721.6|5715.6|0
1624235980000|2021-06-21 00:39:40|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|5722.5|5716.5|0
1624236000000|2021-06-21 00:40:00|5721.2|5715.2|5722.7|5712.7|5722.7|5715.2|5720.3|5712.7|2
1624236010000|2021-06-21 00:40:10|5720.5|5714.5|5719.4|5709.4|5720.5|5714.5|5717.3|5709.4|5
1624236020000|2021-06-21 00:40:20|5717.4|5711.4|5715.3|5709.3|5717.4|5711.4|5715.3|5709.3|3
1624236030000|2021-06-21 00:40:30|5713.9|5707.9|5712.9|5706.9|5713.9|5707.9|5712.9|5706.9|0
1624236040000|2021-06-21 00:40:40|5712.8|5706.8|5711.9|5705.9|5712.8|5706.8|5711.9|5705.9|2
1624236050000|2021-06-21 00:40:50|5711.8|5705.8|5708.5|5698.5|5711.8|5705.8|5708.5|5698.5|1
1624236060000|2021-06-21 00:41:00|5707.6|5697.6|5705.9|5699.9|5707.6|5700|5705.9|5697.6|2
1624236070000|2021-06-21 00:41:10|5710.6|5700.6|5713.3|5698.3|5713.8|5701.1|5710.6|5698.2|6
1624236080000|2021-06-21 00:41:20|5708.2|5702.2|5713.2|5698.2|5713.3|5702.2|5708.2|5698.2|1
1624236090000|2021-06-21 00:41:30|5712.8|5697.8|5711.4|5696.4|5712.8|5697.8|5711.4|5696.4|1
1624236100000|2021-06-21 00:41:40|5709.3|5694.3|5713.7|5698.7|5713.7|5699.4|5708.5|5694.3|1
1624236110000|2021-06-21 00:41:50|5710.4|5695.4|5712.8|5697.8|5713.3|5698.3|5710.4|5695.4|0
1624236120000|2021-06-21 00:42:00|5711.4|5696.4|5710.4|5695.4|5712.8|5697.8|5710.4|5695.4|0
1624236130000|2021-06-21 00:42:10|5712.1|5697.1|5712|5697|5712.1|5697.1|5711.7|5696.7|0
1624236140000|2021-06-21 00:42:20|5711.6|5696.6|5710.7|5695.7|5711.6|5696.6|5710.7|5695.7|0
1624236150000|2021-06-21 00:42:30|5711.1|5696.1|5711.1|5696.1|5711.1|5696.1|5711.1|5696.1|0
1624236160000|2021-06-21 00:42:40|5710.7|5695.7|5709.6|5699.6|5710.7|5701.5|5706.9|5695.7|1
1624236170000|2021-06-21 00:42:50|5707.1|5701.1|5707.5|5701.5|5707.5|5701.5|5707.1|5701.1|0
1624236180000|2021-06-21 00:43:00|5707.7|5697.7|5707.7|5697.7|5707.7|5697.7|5707.7|5697.7|0
1624236190000|2021-06-21 00:43:10|5706.6|5700.6|5709.6|5699.6|5709.6|5701.1|5706.6|5699.1|0
1624236210000|2021-06-21 00:43:30|5710.4|5700.4|5707.9|5701.9|5710.4|5701.9|5707.9|5700|0
1624236220000|2021-06-21 00:43:40|5711.3|5701.3|5713|5703|5713|5703|5711.3|5701.3|1
1624236230000|2021-06-21 00:43:50|5713.4|5703.4|5714.7|5704.7|5714.7|5704.7|5713.4|5703.4|0
1624236240000|2021-06-21 00:44:00|5713.2|5707.2|5720.8|5705.8|5720.8|5707.3|5713.2|5704.9|3
1624236250000|2021-06-21 00:44:10|5721.3|5706.3|5721.1|5711.1|5722.6|5711.1|5721.1|5706.3|0
1624236260000|2021-06-21 00:44:20|5719.2|5713.2|5721.6|5706.6|5723.4|5713.2|5719.2|5706.6|0
1624236270000|2021-06-21 00:44:30|5720.3|5705.3|5720.3|5705.3|5720.3|5705.3|5720.3|5705.3|0
1624236300000|2021-06-21 00:45:00|5720.2|5705.2|5720.2|5705.2|5720.2|5705.2|5720.2|5705.2|1
1624236310000|2021-06-21 00:45:10|5719.3|5704.3|5719.3|5704.3|5719.3|5704.3|5719.3|5704.3|0
1624236320000|2021-06-21 00:45:20|5715|5705|5715.2|5700.2|5716.1|5705|5710|5700.2|1
1624236330000|2021-06-21 00:45:30|5710.5|5704.5|5710.5|5704.5|5716.1|5705.8|5710|5700.5|0
1624236340000|2021-06-21 00:45:40|5712.6|5706.6|5714.9|5708.9|5714.9|5708.9|5712.6|5706.6|3
1624236370000|2021-06-21 00:46:10|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|5713.9|5707.9|0
1624236390000|2021-06-21 00:46:30|5716.1|5701.1|5715.7|5700.7|5716.1|5701.1|5715.7|5700.7|1
1624236400000|2021-06-21 00:46:40|5715.6|5700.6|5715.7|5700.7|5716.5|5703.7|5713.7|5700.6|2
1624236420000|2021-06-21 00:47:00|5711.6|5705.6|5715.7|5700.7|5715.7|5705.6|5711.6|5700.7|1
1624236430000|2021-06-21 00:47:10|5712.3|5702.3|5709.4|5699.4|5714.8|5703.5|5709.4|5697.6|1
1624236440000|2021-06-21 00:47:20|5707.2|5697.2|5705.5|5695.5|5707.7|5700.2|5703.6|5695.5|1
1624236450000|2021-06-21 00:47:30|5705.1|5695.1|5705.1|5695.1|5705.1|5695.1|5705.1|5695.1|0
1624236460000|2021-06-21 00:47:40|5704.6|5694.6|5704.6|5694.6|5704.6|5694.6|5704.6|5694.6|0
1624236480000|2021-06-21 00:48:00|5703.3|5693.3|5705.6|5690.6|5705.6|5693.8|5703.3|5690.6|1
1624236490000|2021-06-21 00:48:10|5704.2|5689.2|5700.4|5690.4|5704.3|5690.8|5700.4|5688.4|0
1624236500000|2021-06-21 00:48:20|5699.9|5689.9|5704.8|5689.8|5704.8|5691.8|5697.8|5689.8|0
1624236510000|2021-06-21 00:48:30|5705.3|5690.3|5705.2|5690.2|5705.3|5690.3|5705.2|5690.2|0
1624236520000|2021-06-21 00:48:40|5703.3|5688.3|5703.3|5688.3|5703.3|5688.3|5703.3|5688.3|0
1624236540000|2021-06-21 00:49:00|5702.9|5687.9|5702.9|5687.9|5702.9|5687.9|5702.9|5687.9|0
1624236550000|2021-06-21 00:49:10|5702.5|5687.5|5702.5|5687.5|5702.5|5687.5|5702.5|5687.5|0
1624236560000|2021-06-21 00:49:20|5699.8|5689.8|5698.5|5688.5|5699.8|5689.8|5698.5|5688.5|0
1624236570000|2021-06-21 00:49:30|5698|5688|5696.5|5690.5|5698|5690.5|5696.3|5688|0
1624236580000|2021-06-21 00:49:40|5696.1|5690.1|5696.3|5686.3|5700.4|5690.1|5696.1|5684.3|2
1624236590000|2021-06-21 00:49:50|5697.1|5687.1|5695.1|5689.1|5697.1|5689.1|5694.6|5687.1|0
1624236600000|2021-06-21 00:50:00|5695.2|5689.2|5695.1|5689.1|5695.6|5689.6|5695.1|5689.1|0
1624236630000|2021-06-21 00:50:30|5694.7|5688.7|5695.1|5689.1|5695.1|5689.1|5694.7|5688.7|0
1624236660000|2021-06-21 00:51:00|5694.7|5688.7|5693.8|5687.8|5694.8|5688.8|5693.8|5687.8|1
1624236670000|2021-06-21 00:51:10|5693|5687|5693|5687|5693|5687|5693|5687|0
1624236690000|2021-06-21 00:51:30|5692.5|5686.5|5693.4|5678.4|5695.6|5686.5|5691.1|5678.4|2
1624236700000|2021-06-21 00:51:40|5693.8|5678.8|5693.8|5678.8|5693.8|5678.8|5693.8|5678.8|0
1624236710000|2021-06-21 00:51:50|5690.8|5680.8|5688.8|5682.8|5690.8|5682.8|5688.8|5680.8|1
1624236730000|2021-06-21 00:52:10|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|5686.6|5680.6|0
1624236750000|2021-06-21 00:52:30|5689.2|5683.2|5695.3|5680.3|5695.8|5683.2|5689.2|5680.3|1
1624236770000|2021-06-21 00:52:50|5689.3|5683.3|5692|5686|5694.3|5686.3|5689.3|5682.8|0
1624236780000|2021-06-21 00:53:00|5692.7|5686.7|5694.8|5684.8|5694.8|5686.7|5692.7|5684.8|0
1624236790000|2021-06-21 00:53:10|5691.3|5685.3|5691.4|5685.4|5692.7|5686.7|5691.3|5685.3|0
1624236800000|2021-06-21 00:53:20|5691.5|5685.5|5692.5|5686.5|5694.5|5686.8|5691.5|5683.5|0
1624236810000|2021-06-21 00:53:30|5693|5687|5692.9|5686.9|5693|5687|5692.9|5686.9|0
1624236820000|2021-06-21 00:53:40|5693|5687|5695.4|5689.4|5695.4|5689.4|5693|5687|2
1624236840000|2021-06-21 00:54:00|5695.5|5689.5|5695.5|5689.5|5695.5|5689.5|5695.5|5689.5|0
1624236850000|2021-06-21 00:54:10|5696.4|5690.4|5696.4|5690.4|5696.4|5690.4|5696.4|5690.4|0
1624236870000|2021-06-21 00:54:30|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|0
1624236880000|2021-06-21 00:54:40|5697.5|5691.5|5697.7|5691.7|5697.7|5691.7|5697.5|5691.5|1
1624236890000|2021-06-21 00:54:50|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|5696.8|5690.8|0
1624236930000|2021-06-21 00:55:30|5696.4|5690.4|5696.4|5690.4|5696.4|5690.4|5696.4|5690.4|0
1624236940000|2021-06-21 00:55:40|5696.5|5690.5|5696.5|5690.5|5696.5|5690.5|5696.5|5690.5|0
1624236950000|2021-06-21 00:55:50|5697|5691|5696.7|5690.7|5697.1|5691.1|5696.7|5690.7|2
1624236960000|2021-06-21 00:56:00|5697.1|5691.1|5697.1|5691.1|5697.1|5691.1|5697.1|5691.1|0
1624236980000|2021-06-21 00:56:20|5697.2|5691.2|5697.1|5691.1|5697.2|5691.2|5697.1|5691.1|1
1624236990000|2021-06-21 00:56:30|5697.3|5691.3|5697.3|5691.3|5697.3|5691.3|5697.3|5691.3|0
1624237000000|2021-06-21 00:56:40|5697.4|5691.4|5697.4|5691.4|5697.4|5691.4|5697.4|5691.4|0
1624237010000|2021-06-21 00:56:50|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|5696.9|5690.9|1
1624237030000|2021-06-21 00:57:10|5697.4|5691.4|5697.4|5691.4|5697.4|5691.4|5697.4|5691.4|0
1624237040000|2021-06-21 00:57:20|5697.8|5691.8|5697.9|5691.9|5697.9|5691.9|5697.8|5691.8|0
1624237050000|2021-06-21 00:57:30|5701|5695|5699.5|5693.5|5701|5695|5699.5|5693.5|0
1624237080000|2021-06-21 00:58:00|5700|5694|5700|5694|5700|5694|5700|5694|0
1624237120000|2021-06-21 00:58:40|5699.6|5693.6|5699.6|5693.6|5699.6|5693.6|5699.6|5693.6|0
1624237130000|2021-06-21 00:58:50|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|5699.7|5693.7|1
1624237140000|2021-06-21 00:59:00|5698.2|5692.2|5699.1|5689.1|5700.2|5692.2|5698.1|5688.7|2
1624237150000|2021-06-21 00:59:10|5699.2|5689.2|5696.2|5690.2|5699.2|5691.5|5696.2|5689.2|1
1624237170000|2021-06-21 00:59:30|5696.6|5690.6|5695.7|5689.7|5696.6|5690.6|5695.7|5689.7|0
1624237180000|2021-06-21 00:59:40|5695.3|5689.3|5695.3|5689.3|5695.3|5689.3|5695.3|5689.3|0
1624237200000|2021-06-21 01:00:00|5695.4|5689.4|5694.5|5688.5|5695.4|5689.4|5694.5|5688.5|2
1624237210000|2021-06-21 01:00:10|5693.2|5687.2|5687.7|5677.7|5696.6|5687.2|5687.6|5677.4|6
1624237220000|2021-06-21 01:00:20|5686.8|5676.8|5687.3|5677.3|5687.8|5677.8|5686.8|5676.8|0
1624237230000|2021-06-21 01:00:30|5687.7|5677.7|5690.2|5675.2|5690.2|5677.8|5686.8|5675.2|0
1624237240000|2021-06-21 01:00:40|5686.3|5676.3|5689.3|5674.3|5689.8|5676.3|5686.3|5674.3|0
1624237250000|2021-06-21 01:00:50|5688.9|5673.9|5688.4|5673.4|5689.3|5674.3|5688.4|5673.4|0
1624237260000|2021-06-21 01:01:00|5685.7|5675.7|5681.3|5671.3|5688.2|5675.7|5681.3|5671.3|0
1624237270000|2021-06-21 01:01:10|5679|5673|5672.4|5657.4|5679|5673|5668.9|5656.6|4
1624237280000|2021-06-21 01:01:20|5671.9|5656.9|5671.6|5656.6|5672.4|5657.4|5671.5|5656.5|1
1624237290000|2021-06-21 01:01:30|5671.5|5656.5|5672.2|5657.2|5672.2|5657.2|5671.5|5656.5|3
1624237300000|2021-06-21 01:01:40|5669.4|5659.4|5667.1|5661.1|5669.4|5661.1|5667.1|5659.4|1
1624237310000|2021-06-21 01:01:50|5664.9|5658.9|5663.6|5657.6|5664.9|5658.9|5663.6|5657.6|0
1624237320000|2021-06-21 01:02:00|5665.4|5655.4|5662.7|5652.7|5667.1|5655.4|5662.7|5652.1|1
1624237330000|2021-06-21 01:02:10|5660.6|5654.6|5665.3|5650.3|5665.7|5654.6|5659.8|5648.1|3
1624237340000|2021-06-21 01:02:20|5664.4|5649.4|5665.4|5650.4|5665.4|5650.4|5664.4|5649.4|0
1624237350000|2021-06-21 01:02:30|5664.9|5649.9|5662.9|5652.9|5665.4|5652.9|5662.9|5649.9|0
1624237360000|2021-06-21 01:02:40|5665.4|5650.4|5662.1|5652.1|5665.4|5652.1|5662.1|5649.5|0
1624237370000|2021-06-21 01:02:50|5660.7|5650.7|5661.2|5651.2|5661.6|5651.6|5660.7|5650.7|0
1624237380000|2021-06-21 01:03:00|5660.8|5650.8|5661.3|5651.3|5661.3|5651.3|5660.8|5650.8|0
1624237390000|2021-06-21 01:03:10|5661.2|5651.2|5659.8|5649.8|5661.2|5653.2|5658.8|5649.8|1
1624237400000|2021-06-21 01:03:20|5657.9|5651.9|5658.3|5652.3|5658.3|5652.3|5657.9|5651.9|0
1624237410000|2021-06-21 01:03:30|5659.8|5649.8|5662.6|5652.6|5662.6|5653.2|5657.8|5649.8|1
1624237420000|2021-06-21 01:03:40|5663.1|5653.1|5667.2|5652.2|5667.2|5653.9|5663.1|5652.1|1
1624237440000|2021-06-21 01:04:00|5664.9|5654.9|5664.9|5654.9|5664.9|5654.9|5664.9|5654.9|0
1624237450000|2021-06-21 01:04:10|5668.5|5653.5|5669.3|5659.3|5671.2|5659.3|5668.5|5653.5|1
1624237460000|2021-06-21 01:04:20|5667.5|5661.5|5669.7|5659.7|5669.8|5661.5|5667.5|5659.7|1
1624237470000|2021-06-21 01:04:30|5667.5|5661.5|5667.4|5661.4|5667.5|5661.5|5667.1|5661.1|1
1624237480000|2021-06-21 01:04:40|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|0
1624237490000|2021-06-21 01:04:50|5668.2|5662.2|5668.1|5662.1|5668.2|5662.2|5667.7|5661.7|1
1624237500000|2021-06-21 01:05:00|5667.7|5661.7|5669.2|5659.2|5669.2|5662.1|5667.2|5659.2|0
1624237510000|2021-06-21 01:05:10|5670.6|5660.6|5670.6|5660.6|5670.6|5660.6|5670.6|5660.6|1
1624237520000|2021-06-21 01:05:20|5670.2|5660.2|5670.2|5660.2|5670.2|5660.2|5670.2|5660.2|0
1624237530000|2021-06-21 01:05:30|5670.6|5660.6|5668.6|5662.6|5670.9|5662.6|5668.6|5660.6|1
1624237540000|2021-06-21 01:05:40|5669.5|5663.5|5669.5|5663.5|5669.5|5663.5|5669.5|5663.5|0
1624237550000|2021-06-21 01:05:50|5668.6|5662.6|5668.6|5662.6|5668.6|5662.6|5668.6|5662.6|0
1624237560000|2021-06-21 01:06:00|5671.1|5661.1|5671.9|5661.9|5676.2|5663.8|5671.1|5659.3|1
1624237570000|2021-06-21 01:06:10|5672.3|5662.3|5672.8|5662.8|5672.8|5662.8|5672.3|5662.3|0
1624237590000|2021-06-21 01:06:30|5673.5|5658.5|5671.1|5661.1|5673.5|5661.1|5671.1|5658.5|0
1624237600000|2021-06-21 01:06:40|5669|5663|5670.8|5660.8|5671.3|5663|5669|5659.9|3
1624237610000|2021-06-21 01:06:50|5669.5|5659.5|5667.3|5661.3|5670.3|5661.8|5667.3|5659.5|0
1624237620000|2021-06-21 01:07:00|5666.9|5660.9|5666.3|5656.3|5670.3|5660.9|5666.3|5654.9|1
1624237630000|2021-06-21 01:07:10|5663.3|5657.3|5664.3|5654.3|5664.3|5657.3|5662.4|5654.3|0
1624237640000|2021-06-21 01:07:20|5664.4|5654.4|5660.1|5654.1|5664.4|5656.8|5660.1|5654.1|2
1624237660000|2021-06-21 01:07:40|5660.6|5654.6|5661.1|5655.1|5661.1|5655.1|5660.6|5654.6|10
1624237680000|2021-06-21 01:08:00|5660.6|5654.6|5660.1|5654.1|5661.1|5655.1|5660.1|5654.1|0
1624237690000|2021-06-21 01:08:10|5659.7|5653.7|5658.3|5652.3|5659.7|5653.7|5657.9|5651.9|0
1624237710000|2021-06-21 01:08:30|5658.8|5652.8|5659.2|5653.2|5659.2|5653.2|5658.8|5652.8|0
1624237720000|2021-06-21 01:08:40|5658.8|5652.8|5659.7|5653.7|5659.8|5653.8|5658.8|5652.8|1
1624237730000|2021-06-21 01:08:50|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|5660.1|5654.1|0
1624237740000|2021-06-21 01:09:00|5658.4|5652.4|5658.4|5652.4|5658.4|5652.4|5658.4|5652.4|0
1624237750000|2021-06-21 01:09:10|5658.5|5652.5|5665.2|5659.2|5665.2|5659.2|5658.5|5652.5|3
1624237760000|2021-06-21 01:09:20|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|0
1624237770000|2021-06-21 01:09:30|5664.8|5658.8|5665.8|5659.8|5665.8|5659.8|5664.8|5658.8|0
1624237780000|2021-06-21 01:09:40|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|0
1624237800000|2021-06-21 01:10:00|5667.8|5657.8|5667.8|5657.8|5667.8|5659.9|5665.9|5657.8|1
1624237810000|2021-06-21 01:10:10|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|0
1624237830000|2021-06-21 01:10:30|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|0
1624237840000|2021-06-21 01:10:40|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|2
1624237870000|2021-06-21 01:11:10|5666.7|5660.7|5670.3|5664.3|5670.3|5664.3|5666.7|5660.7|1
1624237890000|2021-06-21 01:11:30|5671.6|5665.6|5672.5|5666.5|5672.5|5666.5|5671.6|5665.6|0
1624237900000|2021-06-21 01:11:40|5673|5667|5672.5|5666.5|5673|5667|5672.5|5666.5|0
1624237910000|2021-06-21 01:11:50|5671.5|5665.5|5668.5|5662.5|5671.5|5665.5|5668.5|5662.5|1
1624237920000|2021-06-21 01:12:00|5667.6|5661.6|5667.5|5661.5|5667.6|5661.6|5667.5|5661.5|0
1624237930000|2021-06-21 01:12:10|5667.1|5661.1|5667.1|5661.1|5667.1|5661.1|5667.1|5661.1|0
1624237940000|2021-06-21 01:12:20|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|6
1624237950000|2021-06-21 01:12:30|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|0
1624237960000|2021-06-21 01:12:40|5666.2|5660.2|5668|5662|5668|5662|5666.2|5660.2|0
1624237980000|2021-06-21 01:13:00|||||||||1
1624237990000|2021-06-21 01:13:10|5668.1|5662.1|5668.5|5662.5|5668.5|5662.5|5668.1|5662.1|0
1624238000000|2021-06-21 01:13:20|5668.4|5662.4|5669.6|5663.6|5669.6|5663.6|5668.4|5662.4|3
1624238010000|2021-06-21 01:13:30|5670.1|5664.1|5666.9|5660.9|5670.1|5664.1|5666.9|5659.5|1
1624238020000|2021-06-21 01:13:40|5667.5|5661.5|5667.4|5661.4|5667.5|5661.5|5666.9|5660.9|0
1624238030000|2021-06-21 01:13:50|5667.3|5661.3|5668.3|5662.3|5668.3|5662.3|5667.3|5661.3|1
1624238040000|2021-06-21 01:14:00|5667.4|5661.4|5668|5662|5668|5662|5667.4|5661.4|1
1624238050000|2021-06-21 01:14:10|5667.9|5661.9|5667.8|5661.8|5667.9|5661.9|5667.8|5661.8|0
1624238060000|2021-06-21 01:14:20|5667.7|5661.7|5666.2|5660.2|5667.7|5661.7|5665.8|5659.8|1
1624238070000|2021-06-21 01:14:30|5666.7|5660.7|5667.2|5661.2|5667.2|5661.2|5666.6|5660.6|3
1624238080000|2021-06-21 01:14:40|5669.4|5659.4|5668.4|5658.4|5670.4|5659.4|5668.4|5655.4|2
1624238100000|2021-06-21 01:15:00|5668|5658|5666.3|5656.3|5670.4|5658.4|5664.4|5655.4|1
1624238110000|2021-06-21 01:15:10|5667.4|5652.4|5667.8|5652.8|5667.8|5652.8|5667.4|5652.4|0
1624238120000|2021-06-21 01:15:20|5668.2|5653.2|5667.3|5652.3|5668.2|5653.2|5666.9|5651.9|0
1624238130000|2021-06-21 01:15:30|5666.9|5651.9|5666.9|5651.9|5666.9|5651.9|5666.9|5651.9|0
1624238140000|2021-06-21 01:15:40|5666.4|5651.4|5666.4|5651.4|5666.4|5651.4|5666.4|5651.4|0
1624238150000|2021-06-21 01:15:50|5666.9|5651.9|5665.4|5650.4|5666.9|5652.9|5662.9|5650.4|1
1624238160000|2021-06-21 01:16:00|5664.9|5649.9|5665.4|5650.4|5665.4|5650.4|5664.9|5649.9|1
1624238180000|2021-06-21 01:16:20|5664.9|5649.9|5664.9|5649.9|5664.9|5649.9|5664.9|5649.9|0
1624238200000|2021-06-21 01:16:40|5664.4|5649.4|5663.1|5648.1|5664.4|5651.4|5661.4|5648.1|0
1624238210000|2021-06-21 01:16:50|5663.5|5648.5|5663.5|5648.5|5663.5|5648.5|5663.5|5648.5|0
1624238260000|2021-06-21 01:17:40|5660.8|5650.8|5664|5649|5664|5650.8|5660.8|5648.3|0
1624238280000|2021-06-21 01:18:00|5659.2|5653.2|5662.4|5652.4|5662.4|5653.2|5659.2|5651.9|1
1624238290000|2021-06-21 01:18:10|5662.9|5652.9|5662.4|5652.4|5662.9|5652.9|5662.4|5652.4|0
1624238310000|2021-06-21 01:18:30|5661.9|5651.9|5661.9|5651.9|5661.9|5651.9|5661.9|5651.9|0
1624238320000|2021-06-21 01:18:40|5663.9|5648.9|5663.4|5648.4|5663.9|5648.9|5663.4|5648.4|0
1624238330000|2021-06-21 01:18:50|5663.9|5648.9|5663.4|5648.4|5663.9|5648.9|5663.4|5648.4|0
1624238340000|2021-06-21 01:19:00|5660|5650|5660|5650|5660|5650|5660|5650|0
1624238350000|2021-06-21 01:19:10|5659.9|5649.9|5659.9|5649.9|5659.9|5649.9|5659.9|5649.9|0
1624238360000|2021-06-21 01:19:20|5657.9|5651.9|5662.2|5647.2|5662.2|5651.9|5657.4|5647.2|6
1624238370000|2021-06-21 01:19:30|5661.7|5646.7|5661.7|5646.7|5661.7|5646.7|5661.7|5646.7|0
1624238380000|2021-06-21 01:19:40|5662.2|5647.2|5662.2|5647.2|5662.2|5647.2|5662.2|5647.2|0
1624238400000|2021-06-21 01:20:00|5662.6|5647.6|5657.8|5651.8|5662.6|5652.3|5657.8|5647.6|0
1624238410000|2021-06-21 01:20:10|5656.9|5650.9|5656.9|5650.9|5656.9|5650.9|5656.9|5650.9|1
1624238420000|2021-06-21 01:20:20|5656.4|5650.4|5628.3|5622.3|5656.4|5650.4|5628.3|5621.2|6
1624238430000|2021-06-21 01:20:30|5631|5625|5633|5627|5634.8|5627.8|5631|5624.8|6
1624238440000|2021-06-21 01:20:40|5633.3|5627.3|5633.8|5623.8|5634.3|5628.3|5632|5623|0
1624238450000|2021-06-21 01:20:50|5633.4|5623.4|5630|5624|5633.4|5625.3|5630|5623.4|0
1624238460000|2021-06-21 01:21:00|5628.7|5622.7|5628.7|5622.7|5628.7|5622.7|5627.4|5621.4|1
1624238470000|2021-06-21 01:21:10|5630.8|5620.8|5630.8|5620.8|5630.8|5620.8|5629.9|5619.9|0
1624238480000|2021-06-21 01:21:20|5628.3|5622.3|5628.9|5622.9|5628.9|5622.9|5627.8|5621.8|1
1624238500000|2021-06-21 01:21:40|5628.5|5622.5|5628.5|5622.5|5628.5|5622.5|5628.5|5622.5|0
1624238510000|2021-06-21 01:21:50|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|0
1624238520000|2021-06-21 01:22:00|5629.9|5623.9|5634.9|5624.9|5635.3|5626|5629.9|5623.9|4
1624238530000|2021-06-21 01:22:10|5634.5|5624.5|5634.5|5624.5|5634.5|5624.5|5634.5|5624.5|0
1624238550000|2021-06-21 01:22:30|5634.9|5624.9|5635.2|5629.2|5635.2|5629.2|5633.5|5624.9|0
1624238560000|2021-06-21 01:22:40|5633.9|5627.9|5634.3|5628.3|5635.4|5628.3|5633.9|5625.4|0
1624238580000|2021-06-21 01:23:00|5634.7|5628.7|5636.7|5626.7|5636.7|5628.9|5634.3|5624.9|0
1624238590000|2021-06-21 01:23:10|5636.2|5626.2|5633.6|5627.6|5638.1|5628.1|5633.1|5626.2|2
1624238600000|2021-06-21 01:23:20|5633.1|5627.1|5633.1|5627.1|5633.1|5627.1|5633.1|5627.1|0
1624238610000|2021-06-21 01:23:30|5634.4|5628.4|5641.1|5631.1|5641.1|5631.1|5634.4|5628.4|1
1624238620000|2021-06-21 01:23:40|5640.7|5630.7|5640.7|5630.7|5640.7|5630.7|5640.7|5630.7|0
1624238630000|2021-06-21 01:23:50|5640.2|5630.2|5640.3|5630.3|5640.3|5630.3|5640.2|5630.2|1
1624238650000|2021-06-21 01:24:10|5640.2|5630.2|5640.2|5630.2|5640.2|5630.2|5640.2|5630.2|0
1624238670000|2021-06-21 01:24:30|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|0
1624238680000|2021-06-21 01:24:40|5644.9|5634.9|5645|5635|5645|5635|5644.9|5634.9|1
1624238690000|2021-06-21 01:24:50|5646.9|5636.9|5645.9|5635.9|5648.7|5636.9|5644.6|5633.7|8
1624238700000|2021-06-21 01:25:00|5646.4|5636.4|5645.3|5639.3|5647.2|5639.3|5645.3|5636.4|0
1624238710000|2021-06-21 01:25:10|5645.4|5639.4|5646.8|5640.8|5646.8|5640.8|5645.4|5639.4|0
1624238720000|2021-06-21 01:25:20|5646.4|5640.4|5649.5|5634.5|5649.5|5640.4|5646.4|5634.5|4
1624238730000|2021-06-21 01:25:30|5648.7|5633.7|5641.1|5631.1|5648.7|5636|5641.1|5631.1|1
1624238740000|2021-06-21 01:25:40|5642|5632|5642|5632|5642|5632|5642|5632|0
1624238770000|2021-06-21 01:26:10|5639.8|5629.8|5639.8|5629.8|5639.8|5629.8|5639.8|5629.8|0
1624238780000|2021-06-21 01:26:20|5640.8|5625.8|5640.6|5625.6|5640.8|5625.8|5640.6|5625.6|0
1624238790000|2021-06-21 01:26:30|5638.9|5623.9|5638.7|5623.7|5638.9|5623.9|5638.7|5623.7|1
1624238820000|2021-06-21 01:27:00|5638.2|5623.2|5638.7|5623.7|5638.7|5623.7|5638.2|5623.2|0
1624238850000|2021-06-21 01:27:30|5635.2|5629.2|5638.8|5628.8|5638.8|5629.2|5635.2|5627.5|2
1624238860000|2021-06-21 01:27:40|5638.4|5628.4|5641.4|5635.4|5641.4|5635.4|5638.4|5628.4|2
1624238870000|2021-06-21 01:27:50|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|5642.3|5636.3|0
1624238880000|2021-06-21 01:28:00|5644.2|5634.2|5643.8|5633.8|5644.2|5634.2|5643.8|5633.8|1
1624238890000|2021-06-21 01:28:10|5644.2|5634.2|5644.2|5634.2|5644.2|5634.2|5644.2|5634.2|0
1624238900000|2021-06-21 01:28:20|5645.1|5635.1|5643.6|5637.6|5645.1|5637.6|5643.1|5635.1|0
1624238910000|2021-06-21 01:28:30|5642.3|5636.3|5649.6|5634.6|5649.6|5636.3|5642.3|5634.6|1
1624238940000|2021-06-21 01:29:00|5649.7|5634.7|5649.7|5634.7|5649.7|5634.7|5649.7|5634.7|0
1624238980000|2021-06-21 01:29:40|5647.1|5637.1|5647.1|5637.1|5647.1|5637.1|5647.1|5637.1|0
1624239000000|2021-06-21 01:30:00|5646.7|5636.7|5643.7|5628.7|5646.7|5636.7|5642.7|5627.7|1
1624239010000|2021-06-21 01:30:10|5642.7|5627.7|5643.2|5628.2|5643.2|5628.2|5642.7|5627.7|0
1624239080000|2021-06-21 01:31:20|5642.2|5627.2|5638.8|5628.8|5642.2|5628.8|5638.4|5627.2|0
1624239090000|2021-06-21 01:31:30|5635.4|5629.4|5635.4|5629.4|5635.4|5629.4|5635.4|5629.4|0
1624239100000|2021-06-21 01:31:40|5635.8|5629.8|5635.8|5629.8|5635.8|5629.8|5635.8|5629.8|0
1624239110000|2021-06-21 01:31:50|5635.7|5629.7|5635.2|5629.2|5635.7|5629.7|5635.2|5629.2|0
1624239140000|2021-06-21 01:32:20|5635.4|5629.4|5639.7|5629.7|5639.7|5629.7|5635.4|5629.4|4
1624239150000|2021-06-21 01:32:30|5644|5634|5643.2|5628.2|5646.7|5634|5643.2|5628.2|22
1624239160000|2021-06-21 01:32:40|5642.8|5627.8|5643.5|5633.5|5643.5|5633.5|5642.8|5627.8|1
1624239170000|2021-06-21 01:32:50|5647|5632|5647.1|5632.1|5647.1|5632.1|5647|5632|0
1624239230000|2021-06-21 01:33:50|5642|5636|5640.8|5634.8|5642|5636|5640.8|5634.8|0
1624239270000|2021-06-21 01:34:30|5641.7|5631.7|5642.2|5632.2|5642.2|5632.2|5641.7|5631.7|1
1624239290000|2021-06-21 01:34:50|5642.1|5632.1|5643.2|5628.2|5643.2|5632.2|5642.1|5628.2|0
1624239300000|2021-06-21 01:35:00|5639.7|5629.7|5638.3|5628.3|5639.7|5631|5637|5628.3|0
1624239310000|2021-06-21 01:35:10|5638.8|5628.8|5636.7|5630.7|5638.8|5630.7|5636.7|5628.8|0
1624239340000|2021-06-21 01:35:40|5636.6|5630.6|5636.2|5630.2|5636.6|5630.6|5636.2|5630.2|0
1624239360000|2021-06-21 01:36:00|5636.6|5630.6|5636.6|5630.6|5636.6|5630.6|5636.6|5630.6|2
1624239370000|2021-06-21 01:36:10|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|0
1624239380000|2021-06-21 01:36:20|5637.9|5631.9|5637.9|5631.9|5637.9|5631.9|5637.9|5631.9|0
1624239390000|2021-06-21 01:36:30|5638.3|5632.3|5638.8|5632.8|5638.8|5632.8|5638.3|5632.3|1
1624239410000|2021-06-21 01:36:50|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|0
1624239450000|2021-06-21 01:37:30|5636.6|5630.6|5636.6|5630.6|5636.6|5630.6|5636.6|5630.6|0
1624239460000|2021-06-21 01:37:40|5636.2|5630.2|5636.2|5630.2|5636.2|5630.2|5636.2|5630.2|0
1624239480000|2021-06-21 01:38:00|5635.7|5629.7|5637.2|5627.2|5637.2|5629.7|5635.7|5627.1|1
1624239490000|2021-06-21 01:38:10|5638.5|5628.5|5638.5|5628.5|5638.5|5628.5|5638.5|5628.5|0
1624239520000|2021-06-21 01:38:40|5636.5|5630.5|5643.8|5628.8|5643.8|5630.5|5636.5|5628|3
1624239540000|2021-06-21 01:39:00|5644.3|5629.3|5642.8|5632.8|5644.7|5634.4|5640|5629.3|0
1624239550000|2021-06-21 01:39:10|5642.3|5632.3|5642.3|5632.3|5642.3|5632.3|5642.3|5632.3|0
1624239600000|2021-06-21 01:40:00|5642.8|5632.8|5642.3|5632.3|5642.8|5632.8|5642.3|5632.3|0
1624239640000|2021-06-21 01:40:40|5640.4|5634.4|5642.6|5632.6|5642.6|5634.4|5640.4|5632.6|1
1624239650000|2021-06-21 01:40:50|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1624239670000|2021-06-21 01:41:10|5642.2|5632.2|5642.2|5632.2|5642.2|5632.2|5642.2|5632.2|0
1624239700000|2021-06-21 01:41:40|5641.7|5631.7|5641.7|5631.7|5641.7|5631.7|5641.7|5631.7|0
1624239740000|2021-06-21 01:42:20|5641.3|5631.3|5641.3|5631.3|5641.3|5631.3|5641.3|5631.3|0
1624239790000|2021-06-21 01:43:10|5641.7|5631.7|5641.7|5631.7|5641.7|5631.7|5641.7|5631.7|0
1624239800000|2021-06-21 01:43:20|5642.1|5632.1|5647.7|5637.7|5647.7|5637.7|5642.1|5632.1|1
1624239810000|2021-06-21 01:43:30|5649.9|5639.9|5647.8|5641.8|5649.9|5641.8|5647.8|5639.9|0
1624239820000|2021-06-21 01:43:40|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|0
1624239840000|2021-06-21 01:44:00|5646.5|5640.5|5646.5|5640.5|5646.5|5640.5|5646.5|5640.5|0
1624239850000|2021-06-21 01:44:10|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|0
1624239880000|2021-06-21 01:44:40|5646.5|5640.5|5646.5|5640.5|5646.5|5640.5|5646.5|5640.5|0
1624239930000|2021-06-21 01:45:30|5646.9|5640.9|5646.9|5640.9|5646.9|5640.9|5646.9|5640.9|0
1624239940000|2021-06-21 01:45:40|5646.5|5640.5|5646.5|5640.5|5646.5|5640.5|5646.5|5640.5|0
1624239970000|2021-06-21 01:46:10|5648.2|5642.2|5648.7|5642.7|5648.7|5642.7|5648.2|5642.2|0
1624240010000|2021-06-21 01:46:50|5648.2|5642.2|5648.7|5642.7|5648.7|5642.7|5648.2|5642.2|0
1624240020000|2021-06-21 01:47:00|5649|5643|5653|5647|5653|5647|5649|5643|1
1624240030000|2021-06-21 01:47:10|5654.3|5648.3|5654.3|5648.3|5654.3|5648.3|5654.3|5648.3|0
1624240040000|2021-06-21 01:47:20|5654.4|5648.4|5654.4|5648.4|5654.4|5648.4|5654.4|5648.4|2
1624240050000|2021-06-21 01:47:30|5654.8|5648.8|5652.4|5646.4|5654.8|5648.8|5652.4|5643.8|2
1624240060000|2021-06-21 01:47:40|5652.8|5646.8|5654.7|5644.7|5654.7|5646.8|5652.8|5644.7|1
1624240080000|2021-06-21 01:48:00|5656.2|5641.2|5656.2|5641.2|5656.2|5641.2|5656.2|5641.2|0
1624240090000|2021-06-21 01:48:10|5656.7|5641.7|5654.7|5644.7|5656.7|5644.7|5654.7|5641.7|0
1624240100000|2021-06-21 01:48:20|5652.8|5646.8|5653.2|5647.2|5653.2|5647.2|5652.8|5646.8|0
1624240120000|2021-06-21 01:48:40|5653.7|5647.7|5653.7|5647.7|5654.2|5648.2|5653.2|5647.2|0
1624240340000|2021-06-21 01:52:20|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|0
1624240350000|2021-06-21 01:52:30|5653.9|5647.9|5656.2|5646.2|5656.2|5648.2|5653.9|5646.2|1
1624240370000|2021-06-21 01:52:50|5654.2|5648.2|5654.7|5648.7|5655.2|5649.2|5654.2|5648.2|0
1624240380000|2021-06-21 01:53:00|5654|5648|5646.7|5640.7|5655.8|5648|5646.7|5640.7|6
1624240390000|2021-06-21 01:53:10|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|0
1624240400000|2021-06-21 01:53:20|5643.9|5637.9|5643.9|5637.9|5643.9|5637.9|5643.9|5637.9|0
1624240410000|2021-06-21 01:53:30|5644.1|5638.1|5643.8|5637.8|5644.1|5638.1|5643.8|5637.8|0
1624240420000|2021-06-21 01:53:40|5642.4|5636.4|5649.5|5639.5|5649.5|5639.5|5642.4|5636.4|0
1624240430000|2021-06-21 01:53:50|5646.9|5636.9|5646.9|5636.9|5646.9|5636.9|5646.9|5636.9|0
1624240460000|2021-06-21 01:54:20|5647.3|5637.3|5643.4|5637.4|5647.3|5637.4|5643.4|5637.3|0
1624240480000|2021-06-21 01:54:40|5647.3|5637.3|5647.7|5637.7|5647.7|5637.7|5647.3|5637.3|0
1624240520000|2021-06-21 01:55:20|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|5645.8|5639.8|0
1624240570000|2021-06-21 01:56:10|5645.4|5639.4|5645.8|5639.8|5645.8|5639.8|5645.4|5639.4|0
1624240590000|2021-06-21 01:56:30|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|0
1624240600000|2021-06-21 01:56:40|5644.9|5638.9|5645.8|5639.8|5645.8|5639.8|5644.9|5638.9|0
1624240610000|2021-06-21 01:56:50|5645.4|5639.4|5644.7|5638.7|5645.4|5639.4|5644.7|5638.7|1
1624240630000|2021-06-21 01:57:10|5645.5|5639.5|5649|5639|5649|5640|5645|5639|1
1624240650000|2021-06-21 01:57:30|5649.9|5639.9|5649.9|5639.9|5649.9|5639.9|5649.9|5639.9|0
1624240710000|2021-06-21 01:58:30|5647.8|5641.8|5647|5641|5647.8|5641.8|5647|5641|0
1624240720000|2021-06-21 01:58:40|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|5647.4|5641.4|0
1624240740000|2021-06-21 01:59:00|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|0
1624240750000|2021-06-21 01:59:10|5648.1|5642.1|5649.1|5643.1|5649.1|5643.1|5646.5|5640.5|3
1624240760000|2021-06-21 01:59:20|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|5648.6|5642.6|1
1624240800000|2021-06-21 02:00:00|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|5649.1|5643.1|0
1624240810000|2021-06-21 02:00:10|5648.6|5642.6|5649.5|5643.5|5651.2|5645.2|5648.6|5642.6|12
1624240820000|2021-06-21 02:00:20|5650.4|5644.4|5652.1|5642.1|5652.1|5644.4|5650.4|5642.1|7
1624240830000|2021-06-21 02:00:30|5650.8|5640.8|5650.8|5640.8|5650.8|5640.8|5650.8|5640.8|0
1624240890000|2021-06-21 02:01:30|5651.7|5641.7|5651.7|5641.7|5651.7|5641.7|5651.7|5641.7|0
1624240900000|2021-06-21 02:01:40|5648.5|5642.5|5658.4|5648.4|5659|5648.9|5648.5|5642.5|12
1624240920000|2021-06-21 02:02:00|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5655.8|5649.8|0
1624240960000|2021-06-21 02:02:40|5658.3|5652.3|5660.4|5654.4|5662.3|5654.4|5658.3|5652.3|13
1624240980000|2021-06-21 02:03:00|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|2
1624240990000|2021-06-21 02:03:10|5659.9|5653.9|5659.9|5653.9|5659.9|5653.9|5659.9|5653.9|0
1624241050000|2021-06-21 02:04:10|5659.5|5653.5|5658.2|5652.2|5659.5|5653.5|5658.2|5652.2|2
1624241070000|2021-06-21 02:04:30|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|5659.1|5653.1|0
1624241080000|2021-06-21 02:04:40|5659.2|5653.2|5659.8|5653.8|5659.8|5653.8|5659.2|5653.2|1
1624241090000|2021-06-21 02:04:50|5660.4|5654.4|5660.8|5654.8|5660.8|5654.8|5660.4|5654.4|0
1624241110000|2021-06-21 02:05:10|5660.9|5654.9|5660.9|5654.9|5660.9|5654.9|5660.9|5654.9|0
1624241130000|2021-06-21 02:05:30|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|5659.6|5653.6|0
1624241140000|2021-06-21 02:05:40|5659.5|5653.5|5659.5|5653.5|5659.5|5653.5|5659.5|5653.5|0
1624241160000|2021-06-21 02:06:00|5659.2|5653.2|5661.4|5651.4|5661.4|5653.2|5659.2|5651.4|1
1624241180000|2021-06-21 02:06:20|5659.4|5653.4|5659.4|5653.4|5659.4|5653.4|5659.4|5653.4|0
1624241190000|2021-06-21 02:06:30|5658.5|5652.5|5658.5|5652.5|5658.5|5652.5|5658.5|5652.5|0
1624241210000|2021-06-21 02:06:50|5658.1|5652.1|5661|5651|5661|5652.5|5658.1|5651|0
1624241220000|2021-06-21 02:07:00|5664|5654|5664|5654|5664|5654|5664|5654|0
1624241230000|2021-06-21 02:07:10|5662.3|5652.3|5662.3|5652.3|5662.3|5652.3|5662.3|5652.3|0
1624241240000|2021-06-21 02:07:20|5660.5|5654.5|5661|5655|5661|5655|5660.5|5654.5|0
1624241250000|2021-06-21 02:07:30|5660.9|5654.9|5660.4|5654.4|5660.9|5654.9|5659.9|5653.9|1
1624241280000|2021-06-21 02:08:00|5660|5654|5659.9|5653.9|5660|5654|5659.9|5653.9|0
1624241300000|2021-06-21 02:08:20|5660|5654|5660.9|5654.9|5661|5655|5660|5654|0
1624241310000|2021-06-21 02:08:30|5660.5|5654.5|5660.5|5654.5|5660.5|5654.5|5660.5|5654.5|0
1624241330000|2021-06-21 02:08:50|5660.3|5654.3|5661.6|5655.6|5661.7|5655.7|5660.3|5654.3|9
1624241340000|2021-06-21 02:09:00|5661.7|5655.7|5669.5|5654.5|5669.5|5657|5661.7|5654|0
1624241360000|2021-06-21 02:09:20|5666.9|5656.9|5666.9|5656.9|5666.9|5656.9|5666.9|5656.9|0
1624241370000|2021-06-21 02:09:30|5667.8|5657.8|5671.5|5665.5|5671.5|5665.5|5667.8|5657.8|4
1624241380000|2021-06-21 02:09:40|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|5671.1|5665.1|0
1624241390000|2021-06-21 02:09:50|5670.6|5664.6|5671.5|5665.5|5671.5|5665.5|5670.6|5664.6|0
1624241400000|2021-06-21 02:10:00|5672|5666|5670.9|5664.9|5672|5666|5670.9|5664.9|3
1624241410000|2021-06-21 02:10:10|5671|5665|5671.4|5665.4|5671.4|5665.4|5671|5665|0
1624241430000|2021-06-21 02:10:30|5670.5|5664.5|5669.6|5663.6|5670.5|5664.5|5668.7|5662.7|1
1624241440000|2021-06-21 02:10:40|5668.7|5662.7|5669.2|5663.2|5669.2|5663.2|5668.7|5662.7|0
1624241450000|2021-06-21 02:10:50|5668|5662|5663.4|5657.4|5668|5662|5663.4|5657.4|1
1624241470000|2021-06-21 02:11:10|5666|5656|5666.8|5656.8|5667.3|5657.3|5666|5656|1
1624241480000|2021-06-21 02:11:20|5664.9|5658.9|5665.9|5659.9|5665.9|5659.9|5664.9|5658.9|0
1624241490000|2021-06-21 02:11:30|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|0
1624241500000|2021-06-21 02:11:40|5665.4|5659.4|5665.3|5659.3|5665.4|5659.4|5664.9|5658.9|0
1624241510000|2021-06-21 02:11:50|5664|5658|5664.5|5658.5|5664.5|5658.5|5663.2|5657.2|0
1624241520000|2021-06-21 02:12:00|5664.9|5658.9|5664.9|5658.9|5664.9|5658.9|5664.5|5658.5|0
1624241550000|2021-06-21 02:12:30|5665.8|5659.8|5664.9|5658.9|5665.8|5659.8|5664.9|5658.9|0
1624241570000|2021-06-21 02:12:50|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|0
1624241590000|2021-06-21 02:13:10|5666.6|5660.6|5666.6|5660.6|5666.6|5660.6|5666.6|5660.6|0
1624241640000|2021-06-21 02:14:00|5666.1|5660.1|5665.7|5659.7|5666.1|5660.1|5665.7|5659.7|0
1624241650000|2021-06-21 02:14:10|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|0
1624241680000|2021-06-21 02:14:40|5667.9|5661.9|5668.2|5662.2|5668.3|5662.3|5667.9|5661.9|6
1624241690000|2021-06-21 02:14:50|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|0
1624241700000|2021-06-21 02:15:00|5668.2|5662.2|5667.8|5661.8|5668.2|5662.2|5667.7|5661.7|0
1624241710000|2021-06-21 02:15:10|5668.2|5662.2|5668.3|5662.3|5668.3|5662.3|5668.2|5662.2|0
1624241740000|2021-06-21 02:15:40|5668.2|5662.2|5667.6|5661.6|5668.2|5662.2|5667.6|5661.6|0
1624241760000|2021-06-21 02:16:00|5667.7|5661.7|5668.2|5662.2|5668.2|5662.2|5667.7|5661.7|0
1624241770000|2021-06-21 02:16:10|5667.7|5661.7|5666.6|5660.6|5667.7|5661.7|5666.6|5660.6|0
1624241830000|2021-06-21 02:17:10|5667|5661|5667|5661|5667|5661|5667|5661|0
1624241890000|2021-06-21 02:18:10|5666.6|5660.6|5666.6|5660.6|5666.6|5660.6|5666.6|5660.6|0
1624241910000|2021-06-21 02:18:30|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|5665.7|5659.7|0
1624241920000|2021-06-21 02:18:40|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|0
1624241940000|2021-06-21 02:19:00|5666.6|5660.6|5665.7|5659.7|5666.6|5660.6|5665.7|5659.7|0
1624241950000|2021-06-21 02:19:10|5664|5658|5663.1|5657.1|5665.3|5659.3|5663.1|5657.1|0
1624241980000|2021-06-21 02:19:40|5663.8|5657.8|5665|5659|5665|5659|5663.8|5657.8|0
1624242000000|2021-06-21 02:20:00|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|5664.2|5658.2|0
1624242030000|2021-06-21 02:20:30|5664.1|5658.1|5671.7|5665.7|5671.7|5665.7|5664.1|5658.1|11
1624242040000|2021-06-21 02:20:40|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|5672.6|5666.6|0
1624242060000|2021-06-21 02:21:00|5672.4|5666.4|5672.4|5666.4|5672.4|5666.4|5672.4|5666.4|0
1624242070000|2021-06-21 02:21:10|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|5673.3|5667.3|0
1624242080000|2021-06-21 02:21:20|5671.1|5665.1|5673.7|5667.7|5673.8|5667.8|5671.1|5665.1|0
1624242090000|2021-06-21 02:21:30|5672|5666|5672|5666|5672|5666|5672|5666|0
1624242100000|2021-06-21 02:21:40|5671.5|5665.5|5671.9|5665.9|5671.9|5665.9|5671.5|5665.5|1
1624242120000|2021-06-21 02:22:00|5672.8|5666.8|5674.6|5668.6|5674.6|5668.6|5672.8|5666.8|0
1624242170000|2021-06-21 02:22:50|5672.3|5666.3|5674.3|5664.3|5674.3|5666.3|5672.3|5664.3|1
1624242180000|2021-06-21 02:23:00|5670.4|5660.4|5670.4|5660.4|5670.4|5660.4|5670.4|5660.4|0
1624242200000|2021-06-21 02:23:20|5668.3|5662.3|5669.5|5659.5|5669.5|5662.3|5668.3|5659.5|0
1624242210000|2021-06-21 02:23:30|5671.7|5661.7|5665.9|5659.9|5671.7|5661.7|5665.9|5659.9|0
1624242220000|2021-06-21 02:23:40|5666.1|5660.1|5671.7|5661.7|5671.7|5661.7|5666.1|5660.1|0
1624242260000|2021-06-21 02:24:20|5672.6|5662.6|5672.6|5662.6|5672.6|5662.6|5672.6|5662.6|0
1624242280000|2021-06-21 02:24:40|5673|5663|5673|5663|5673|5663|5673|5663|0
1624242290000|2021-06-21 02:24:50|5673.9|5663.9|5672.1|5662.1|5673.9|5663.9|5672.1|5662.1|0
1624242300000|2021-06-21 02:25:00|5672.6|5662.6|5672.6|5662.6|5672.6|5662.6|5672.6|5662.6|0
1624242310000|2021-06-21 02:25:10|5672.1|5662.1|5672.6|5662.6|5672.6|5662.6|5672.1|5662.1|0
1624242330000|2021-06-21 02:25:30|5673|5663|5673|5663|5673|5663|5673|5663|0
1624242360000|2021-06-21 02:26:00|5672.5|5662.5|5672.5|5662.5|5672.5|5662.5|5672.5|5662.5|0
1624242400000|2021-06-21 02:26:40|5673.4|5663.4|5672.1|5662.1|5673.4|5663.4|5672.1|5662.1|0
1624242480000|2021-06-21 02:28:00|5671.7|5661.7|5672.5|5662.5|5672.5|5662.5|5671.7|5661.7|0
1624242490000|2021-06-21 02:28:10|5671.7|5661.7|5671.7|5661.7|5671.7|5661.7|5671.7|5661.7|0
1624242500000|2021-06-21 02:28:20|5671.2|5661.2|5671.2|5661.2|5671.2|5661.2|5671.2|5661.2|0
1624242510000|2021-06-21 02:28:30|5673.4|5663.4|5673.4|5663.4|5673.4|5663.4|5673.4|5663.4|0
1624242520000|2021-06-21 02:28:40|5672.1|5662.1|5672.1|5662.1|5672.1|5662.1|5672.1|5662.1|0
1624242530000|2021-06-21 02:28:50|5673.4|5663.4|5673.4|5663.4|5673.4|5663.4|5673.4|5663.4|0
1624242540000|2021-06-21 02:29:00|5671.2|5661.2|5671.2|5661.2|5671.2|5661.2|5671.2|5661.2|0
1624242610000|2021-06-21 02:30:10|5673.4|5663.4|5673.4|5663.4|5673.4|5663.4|5673.4|5663.4|0
1624242660000|2021-06-21 02:31:00|5671.2|5665.2|5671.2|5665.2|5671.2|5665.2|5670.8|5664.8|1
1624242670000|2021-06-21 02:31:10|5671.5|5665.5|5672.1|5666.1|5672.1|5666.1|5671.5|5665.5|0
1624242690000|2021-06-21 02:31:30|5671.5|5665.5|5665.6|5659.6|5671.5|5665.5|5665.6|5659.6|7
1624242700000|2021-06-21 02:31:40|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|5665.5|5659.5|0
1624242720000|2021-06-21 02:32:00|5667.4|5657.4|5667.4|5657.4|5667.4|5657.4|5667.4|5657.4|0
1624242740000|2021-06-21 02:32:20|5667.5|5657.5|5667.9|5657.9|5667.9|5657.9|5667.5|5657.5|0
1624242770000|2021-06-21 02:32:50|5668.4|5658.4|5666.6|5656.6|5668.4|5658.4|5666.6|5656.6|0
1624242780000|2021-06-21 02:33:00|5667.9|5657.9|5667.9|5657.9|5667.9|5657.9|5667.9|5657.9|0
1624242830000|2021-06-21 02:33:50|5668.3|5658.3|5668.3|5658.3|5668.3|5658.3|5668.3|5658.3|0
1624242860000|2021-06-21 02:34:20|5667.9|5657.9|5665.8|5659.8|5667.9|5659.8|5665.8|5657.9|1
1624242870000|2021-06-21 02:34:30|5665.9|5659.9|5666.8|5660.8|5666.8|5660.8|5665.9|5659.9|0
1624242900000|2021-06-21 02:35:00|5667.4|5661.4|5669.6|5663.6|5671.3|5665.3|5667.4|5661.4|3
1624242910000|2021-06-21 02:35:10|5670.5|5664.5|5670.9|5664.9|5670.9|5664.9|5670.4|5664.4|1
1624242920000|2021-06-21 02:35:20|5670.5|5664.5|5670.4|5664.4|5670.5|5664.5|5670.4|5664.4|0
1624242930000|2021-06-21 02:35:30|5668.9|5662.9|5671.1|5665.1|5671.1|5665.1|5668.9|5662.9|2
1624242940000|2021-06-21 02:35:40|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|0
1624242950000|2021-06-21 02:35:50|5670.2|5664.2|5670.6|5664.6|5670.6|5664.6|5670.2|5664.2|0
1624242970000|2021-06-21 02:36:10|5669.7|5663.7|5670.1|5664.1|5670.1|5664.1|5669.7|5663.7|0
1624243000000|2021-06-21 02:36:40|5669.9|5663.9|5668.7|5662.7|5669.9|5663.9|5668.6|5662.6|0
1624243010000|2021-06-21 02:36:50|5669.7|5663.7|5670.5|5664.5|5670.5|5664.5|5669.7|5663.7|1
1624243020000|2021-06-21 02:37:00|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|5669.7|5663.7|0
1624243030000|2021-06-21 02:37:10|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|5670.7|5664.7|1
1624243040000|2021-06-21 02:37:20|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|5670.2|5664.2|0
1624243110000|2021-06-21 02:38:30|5670.7|5664.7|5674.4|5664.4|5674.4|5665.4|5670.7|5664.4|7
1624243120000|2021-06-21 02:38:40|5677|5667|5677|5667|5677|5667|5677|5667|0
1624243140000|2021-06-21 02:39:00|5676.6|5666.6|5676.6|5666.6|5676.6|5666.6|5676.6|5666.6|0
1624243150000|2021-06-21 02:39:10|5677|5667|5677|5667|5677|5667|5677|5667|0
1624243180000|2021-06-21 02:39:40|5676|5670|5674.7|5668.7|5676|5670|5674.7|5668.7|0
1624243200000|2021-06-21 02:40:00|5674.3|5668.3|5673.5|5667.5|5674.3|5668.3|5673.5|5667.5|1
1624243220000|2021-06-21 02:40:20|5672.2|5666.2|5670.4|5664.4|5672.2|5666.2|5670.4|5664.4|1
1624243230000|2021-06-21 02:40:30|5669.9|5663.9|5666.1|5660.1|5669.9|5663.9|5665.5|5659.5|2
1624243240000|2021-06-21 02:40:40|5665.7|5659.7|5665.5|5659.5|5665.7|5659.7|5665.5|5659.5|0
1624243260000|2021-06-21 02:41:00|5665.4|5659.4|5665|5659|5665.4|5659.4|5665|5659|0
1624243270000|2021-06-21 02:41:10|5664.9|5658.9|5664.4|5658.4|5664.9|5658.9|5664.4|5658.4|2
1624243290000|2021-06-21 02:41:30|5664.5|5658.5|5664.5|5658.5|5665|5659|5664.5|5658.5|1
1624243300000|2021-06-21 02:41:40|5665|5659|5665.9|5659.9|5667.2|5659.9|5665|5657.2|1
1624243310000|2021-06-21 02:41:50|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|5666.9|5660.9|0
1624243330000|2021-06-21 02:42:10|5667.7|5661.7|5669.4|5663.4|5669.4|5663.4|5667.7|5661.7|3
1624243340000|2021-06-21 02:42:20|5669.5|5663.5|5669.5|5663.5|5669.5|5663.5|5669.5|5663.5|3
1624243350000|2021-06-21 02:42:30|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|7
1624243360000|2021-06-21 02:42:40|5666.5|5660.5|5666.5|5660.5|5666.5|5660.5|5666.5|5660.5|2
1624243370000|2021-06-21 02:42:50|5667.6|5661.6|5671.5|5665.5|5671.5|5665.5|5667.6|5661.6|7
1624243380000|2021-06-21 02:43:00|5672.3|5666.3|5673|5667|5673|5667|5672.3|5666.3|0
1624243390000|2021-06-21 02:43:10|5673.9|5667.9|5674.1|5668.1|5674.1|5668.1|5673.9|5667.9|2
1624243400000|2021-06-21 02:43:20|5674.2|5668.2|5676|5670|5676|5670|5674.2|5668.2|2
1624243410000|2021-06-21 02:43:30|5676.1|5670.1|5679.5|5673.5|5679.5|5673.5|5676.1|5670.1|6
1624243420000|2021-06-21 02:43:40|5680.4|5674.4|5684.9|5674.9|5684.9|5674.9|5680.4|5674.4|12
1624243430000|2021-06-21 02:43:50|5685.7|5675.7|5686.1|5676.1|5686.6|5678.3|5684.3|5675.7|0
1624243440000|2021-06-21 02:44:00|5688.7|5673.7|5686.1|5676.1|5688.7|5676.2|5686.1|5673.7|0
1624243450000|2021-06-21 02:44:10|5686.5|5676.5|5686.5|5676.5|5686.5|5676.5|5686.5|5676.5|0
1624243500000|2021-06-21 02:45:00|5687.8|5677.8|5687.8|5677.8|5687.8|5677.8|5687.8|5677.8|0
1624243520000|2021-06-21 02:45:20|5688.1|5682.1|5688.9|5682.9|5688.9|5682.9|5686.3|5680.3|0
1624243530000|2021-06-21 02:45:30|5689|5683|5689.4|5683.4|5690.2|5684.2|5689|5683|0
1624243540000|2021-06-21 02:45:40|5688.9|5682.9|5691.4|5681.4|5691.8|5682.9|5688.5|5681|2
1624243560000|2021-06-21 02:46:00|5691|5681|5691|5681|5691|5681|5691|5681|0
1624243570000|2021-06-21 02:46:10|5689.8|5683.8|5691.5|5685.5|5691.5|5685.5|5689.8|5683.8|1
1624243590000|2021-06-21 02:46:30|5691.9|5685.9|5691.9|5685.9|5691.9|5685.9|5691.9|5685.9|0
1624243610000|2021-06-21 02:46:50|5693.2|5687.2|5691.1|5685.1|5693.2|5687.2|5690.6|5684.6|0
1624243630000|2021-06-21 02:47:10|5690.6|5684.6|5690.6|5684.6|5690.6|5684.6|5690.6|5684.6|0
1624243650000|2021-06-21 02:47:30|5689.3|5683.3|5690.2|5684.2|5690.2|5684.2|5689.3|5683.3|0
1624243660000|2021-06-21 02:47:40|5690.6|5684.6|5691.1|5685.1|5691.1|5685.1|5690.6|5684.6|0
1624243680000|2021-06-21 02:48:00|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|5690.2|5684.2|0
1624243690000|2021-06-21 02:48:10|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|5691.1|5685.1|0
1624243700000|2021-06-21 02:48:20|5692.1|5686.1|5691.2|5685.2|5692.1|5686.1|5691.2|5685.2|0
1624243710000|2021-06-21 02:48:30|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|5690.8|5684.8|0
1624243720000|2021-06-21 02:48:40|5692.5|5686.5|5692.5|5686.5|5692.5|5686.5|5692.5|5686.5|0
1624243740000|2021-06-21 02:49:00|5691.2|5685.2|5691.2|5685.2|5691.2|5685.2|5691.2|5685.2|0
1624243750000|2021-06-21 02:49:10|5692.9|5686.9|5692.9|5686.9|5692.9|5686.9|5692.9|5686.9|1
1624243770000|2021-06-21 02:49:30|5692|5686|5693.7|5687.7|5693.7|5687.7|5692|5686|1
1624243780000|2021-06-21 02:49:40|5694.6|5688.6|5693.7|5687.7|5694.6|5688.6|5693.7|5687.7|0
1624243790000|2021-06-21 02:49:50|5694.1|5688.1|5694.1|5688.1|5694.1|5688.1|5694.1|5688.1|0
1624243800000|2021-06-21 02:50:00|5693.7|5687.7|5694.1|5688.1|5694.1|5688.1|5693.7|5687.7|1
1624243830000|2021-06-21 02:50:30|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|5693.7|5687.7|0
1624243840000|2021-06-21 02:50:40|5695.5|5689.5|5698.1|5692.1|5698.1|5692.1|5695.5|5689.5|1
1624243870000|2021-06-21 02:51:10|5694.1|5688.1|5695.5|5689.5|5695.5|5689.5|5694.1|5688.1|0
1624243890000|2021-06-21 02:51:30|5695.9|5689.9|5695.9|5689.9|5695.9|5689.9|5695.9|5689.9|0
1624243900000|2021-06-21 02:51:40|5693.7|5687.7|5696|5690|5696|5690|5693.7|5687.7|0
1624243910000|2021-06-21 02:51:50|5697.3|5691.3|5697.3|5691.3|5697.3|5691.3|5697.3|5691.3|0
1624243920000|2021-06-21 02:52:00|5698.1|5692.1|5698.1|5692.1|5698.1|5692.1|5698.1|5692.1|0
1624243930000|2021-06-21 02:52:10|5697.3|5691.3|5696.3|5690.3|5697.3|5691.3|5696.3|5690.3|1
1624243940000|2021-06-21 02:52:20|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|5696.7|5690.7|0
1624243960000|2021-06-21 02:52:40|5701.5|5686.5|5700.6|5690.6|5701.5|5690.6|5698.9|5686.5|0
1624243990000|2021-06-21 02:53:10|5701.5|5691.5|5701.5|5691.5|5701.5|5691.5|5701.5|5691.5|0
1624244000000|2021-06-21 02:53:20|5701.9|5691.9|5701.9|5691.9|5701.9|5691.9|5701.9|5691.9|0
1624244010000|2021-06-21 02:53:30|5702.4|5692.4|5701.9|5695.9|5702.4|5695.9|5701.4|5692.4|0
1624244020000|2021-06-21 02:53:40|5701.8|5695.8|5702.1|5696.1|5702.1|5696.1|5701.4|5695.4|1
1624244030000|2021-06-21 02:53:50|5703|5697|5708.9|5693.9|5708.9|5697|5703|5693|3
1624244040000|2021-06-21 02:54:00|5708.5|5693.5|5709.5|5694.5|5709.5|5694.5|5708|5693|3
1624244050000|2021-06-21 02:54:10|5709.4|5694.4|5709.2|5694.2|5709.4|5694.4|5709.2|5694.2|0
1624244060000|2021-06-21 02:54:20|5709.6|5694.6|5709.6|5694.6|5709.6|5694.6|5709.6|5694.6|0
1624244070000|2021-06-21 02:54:30|5709.2|5694.2|5707.7|5697.7|5709.2|5697.7|5706.7|5694.2|0
1624244080000|2021-06-21 02:54:40|5707.2|5697.2|5707.2|5697.2|5707.2|5697.2|5707.2|5697.2|0
1624244100000|2021-06-21 02:55:00|5707.7|5697.7|5707.3|5692.3|5707.7|5697.7|5702.3|5692.3|2
1624244110000|2021-06-21 02:55:10|5705.6|5690.6|5700.2|5694.2|5705.6|5695.1|5700.2|5690|3
1624244120000|2021-06-21 02:55:20|5699.6|5693.6|5699.4|5693.4|5701.3|5693.6|5697.9|5689.9|1
1624244130000|2021-06-21 02:55:30|5699.3|5693.3|5698|5692|5699.4|5693.4|5698|5692|0
1624244140000|2021-06-21 02:55:40|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|5698.5|5692.5|0
1624244160000|2021-06-21 02:56:00|5698|5692|5698.5|5692.5|5698.5|5692.5|5698|5692|0
1624244170000|2021-06-21 02:56:10|5698.9|5692.9|5698.9|5692.9|5698.9|5692.9|5698.9|5692.9|0
1624244180000|2021-06-21 02:56:20|5699.1|5693.1|5703.4|5693.4|5703.4|5693.6|5699.1|5693.1|1
1624244190000|2021-06-21 02:56:30|5705.6|5695.6|5705.6|5695.6|5705.6|5695.6|5705.6|5695.6|0
1624244200000|2021-06-21 02:56:40|5708.3|5693.3|5710.7|5695.7|5710.7|5695.7|5704.1|5693.3|3
1624244210000|2021-06-21 02:56:50|5710.8|5695.8|5711.7|5696.7|5711.7|5696.7|5710.3|5695.3|0
1624244220000|2021-06-21 02:57:00|5711.6|5696.6|5711.7|5696.7|5711.7|5696.7|5711.2|5696.2|0
1624244230000|2021-06-21 02:57:10|5711.6|5696.6|5711.1|5696.1|5711.6|5696.6|5711.1|5696.1|0
1624244250000|2021-06-21 02:57:30|5710.3|5695.3|5710.1|5700.1|5712.5|5700.6|5710.1|5695.3|0
1624244260000|2021-06-21 02:57:40|5710.6|5700.6|5710.6|5700.6|5710.6|5700.6|5710.6|5700.6|0
1624244270000|2021-06-21 02:57:50|5713.2|5703.2|5712.1|5706.1|5713.2|5706.1|5711.7|5703.2|2
1624244280000|2021-06-21 02:58:00|5713.4|5707.4|5712|5706|5713.4|5707.4|5711.9|5705.9|1
1624244290000|2021-06-21 02:58:10|5712.1|5706.1|5712.9|5706.9|5712.9|5706.9|5712.1|5706.1|1
1624244310000|2021-06-21 02:58:30|||||||||2
1624244400000|2021-06-21 03:00:00|5713.3|5707.3|5713.3|5707.3|5713.3|5707.3|5713.3|5707.3|0
1624244420000|2021-06-21 03:00:20|5713.7|5707.7|5713.3|5707.3|5713.7|5707.7|5713.3|5707.3|0
1624244430000|2021-06-21 03:00:30|5712.9|5706.9|5712.4|5706.4|5712.9|5706.9|5712.4|5706.4|0
1624244460000|2021-06-21 03:01:00|5711.9|5705.9|5704.6|5689.6|5711.9|5705.9|5703.9|5689.6|3
1624244500000|2021-06-21 03:01:40|5704.1|5689.1|5704.6|5689.6|5704.6|5689.6|5704.1|5689.1|0
1624244520000|2021-06-21 03:02:00|5704.1|5689.1|5704.1|5689.1|5704.1|5689.1|5704.1|5689.1|0
1624244530000|2021-06-21 03:02:10|5705.6|5690.6|5699.9|5693.9|5705.6|5693.9|5699.9|5690.6|2
1624244560000|2021-06-21 03:02:40|5699|5693|5699|5693|5699|5693|5699|5693|0
1624244620000|2021-06-21 03:03:40|5698.6|5692.6|5698.6|5692.6|5698.6|5692.6|5698.6|5692.6|0
1624244630000|2021-06-21 03:03:50|5698.1|5692.1|5698.1|5692.1|5698.1|5692.1|5697.6|5691.6|0
1624244650000|2021-06-21 03:04:10|5696.8|5690.8|5697.1|5687.1|5697.1|5690.8|5696.8|5687.1|3
1624244660000|2021-06-21 03:04:20|5694.5|5688.5|5694.5|5688.5|5694.5|5688.5|5694.5|5688.5|0
1624244710000|2021-06-21 03:05:10|5696.4|5686.4|5696.6|5681.6|5698.9|5686.4|5696.4|5681.6|0
1624244740000|2021-06-21 03:05:40|5696.1|5681.1|5693.6|5683.6|5696.1|5683.6|5693.6|5681.1|0
1624244750000|2021-06-21 03:05:50|5693.5|5683.5|5692.6|5682.6|5693.5|5683.5|5692.6|5682.6|0
1624244770000|2021-06-21 03:06:10|5690|5684|5688.7|5682.7|5690|5684|5688.7|5682.7|3
1624244780000|2021-06-21 03:06:20|5689.2|5679.2|5691.6|5676.6|5691.6|5679.2|5689.2|5676.6|0
1624244790000|2021-06-21 03:06:30|5691.5|5676.5|5690.1|5675.1|5691.5|5676.5|5690.1|5675.1|0
1624244800000|2021-06-21 03:06:40|5688.8|5673.8|5687.8|5672.8|5688.8|5673.8|5687.8|5672.8|0
1624244820000|2021-06-21 03:07:00|5684.7|5674.7|5679.4|5673.4|5684.7|5674.7|5679.4|5673.4|1
1624244830000|2021-06-21 03:07:10|5681.3|5671.3|5676.4|5670.4|5681.3|5672.3|5676.4|5670.4|7
1624244860000|2021-06-21 03:07:40|5676.8|5670.8|5679.9|5669.9|5679.9|5670.8|5676.8|5669.5|2
1624244870000|2021-06-21 03:07:50|5678.5|5672.5|5678.5|5672.5|5678.5|5672.5|5678.5|5672.5|1
1624244880000|2021-06-21 03:08:00|5678.7|5672.7|5678.2|5672.2|5678.7|5672.7|5678.1|5672.1|0
1624244890000|2021-06-21 03:08:10|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|5678.1|5672.1|0
1624244900000|2021-06-21 03:08:20|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|5678.2|5672.2|0
1624244910000|2021-06-21 03:08:30|5680|5670|5679.9|5669.9|5680|5670|5679.9|5669.9|2
1624245050000|2021-06-21 03:10:50|5682.5|5667.5|5682.5|5667.5|5682.5|5667.5|5682.5|5667.5|2
1624245070000|2021-06-21 03:11:10|5679.9|5669.9|5679.9|5669.9|5679.9|5669.9|5679.9|5669.9|0
1624245090000|2021-06-21 03:11:30|5683|5668|5683|5668|5683|5668|5683|5668|2
1624245100000|2021-06-21 03:11:40|5683.4|5668.4|5683.4|5668.4|5683.4|5668.4|5683.4|5668.4|0
1624245120000|2021-06-21 03:12:00|5682.5|5667.5|5682.5|5667.5|5682.5|5667.5|5682.5|5667.5|0
1624245160000|2021-06-21 03:12:40|5679.9|5669.9|5679.9|5669.9|5679.9|5669.9|5679.9|5669.9|0
1624245180000|2021-06-21 03:13:00|5679.5|5669.5|5679.5|5669.5|5679.5|5669.5|5679.5|5669.5|0
1624245190000|2021-06-21 03:13:10|5678.6|5668.6|5678.6|5668.6|5678.6|5668.6|5678.6|5668.6|0
1624245240000|2021-06-21 03:14:00|5672|5657|5670.4|5655.4|5672|5657|5670.4|5655.4|2
1624245250000|2021-06-21 03:14:10|5670.9|5655.9|5674.3|5659.3|5676.5|5661.5|5670.9|5655.9|0
1624245260000|2021-06-21 03:14:20|5672.6|5657.6|5669.6|5659.6|5673.4|5661.3|5668.7|5657.6|0
1624245270000|2021-06-21 03:14:30|5670.4|5660.4|5671.3|5661.3|5671.3|5661.3|5670.4|5660.4|0
1624245280000|2021-06-21 03:14:40|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|5669.2|5663.2|0
1624245290000|2021-06-21 03:14:50|5670.5|5660.5|5670.5|5660.5|5670.5|5660.5|5670.5|5660.5|1
1624245300000|2021-06-21 03:15:00|5670.9|5660.9|5670.9|5660.9|5670.9|5660.9|5670.9|5660.9|0
1624245310000|2021-06-21 03:15:10|5671.3|5661.3|5671.3|5661.3|5671.3|5661.3|5671.3|5661.3|0
1624245330000|2021-06-21 03:15:30|5670.5|5660.5|5670.9|5660.9|5670.9|5660.9|5670.5|5660.5|0
1624245390000|2021-06-21 03:16:30|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|5668.3|5662.3|0
1624245410000|2021-06-21 03:16:50|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|0
1624245420000|2021-06-21 03:17:00|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|0
1624245430000|2021-06-21 03:17:10|5666.3|5660.3|5666.8|5660.8|5666.8|5660.8|5666.3|5660.3|0
1624245440000|2021-06-21 03:17:20|5666.7|5660.7|5666.3|5660.3|5666.7|5660.7|5666.3|5660.3|0
1624245460000|2021-06-21 03:17:40|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|2
1624245470000|2021-06-21 03:17:50|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|5667.3|5661.3|0
1624245490000|2021-06-21 03:18:10|5669.9|5663.9|5669.9|5663.9|5669.9|5663.9|5669.9|5663.9|1
1624245510000|2021-06-21 03:18:30|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|0
1624245530000|2021-06-21 03:18:50|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|0
1624245550000|2021-06-21 03:19:10|5669.4|5663.4|5669.9|5663.9|5669.9|5663.9|5669.4|5663.4|1
1624245560000|2021-06-21 03:19:20|5670.1|5664.1|5671.8|5665.8|5671.8|5665.8|5670.1|5664.1|0
1624245570000|2021-06-21 03:19:30|5672.3|5666.3|5674.4|5668.4|5675.8|5668.4|5672.3|5665.8|2
1624245580000|2021-06-21 03:19:40|5676.7|5666.7|5676.7|5666.7|5676.7|5666.7|5676.7|5666.7|1
1624245590000|2021-06-21 03:19:50|5678.1|5668.1|5676.7|5666.7|5678.1|5668.1|5676.7|5666.7|0
1624245660000|2021-06-21 03:21:00|5676.3|5666.3|5676.3|5666.3|5676.3|5666.3|5676.3|5666.3|0
1624245670000|2021-06-21 03:21:10|5676.7|5666.7|5676.7|5666.7|5676.7|5666.7|5676.7|5666.7|0
1624245730000|2021-06-21 03:22:10|5676.3|5666.3|5676.3|5666.3|5676.3|5666.3|5676.3|5666.3|0
1624245740000|2021-06-21 03:22:20|5675.8|5665.8|5678.3|5663.3|5678.3|5665.8|5675.8|5663.3|1
1624245820000|2021-06-21 03:23:40|5677.4|5662.4|5677.4|5662.4|5677.4|5662.4|5677.4|5662.4|0
1624245840000|2021-06-21 03:24:00|5675|5665|5675|5665|5675|5665|5675|5665|0
1624245850000|2021-06-21 03:24:10|5675.5|5665.5|5678.5|5663.5|5678.5|5665.5|5675.5|5663.5|0
1624245900000|2021-06-21 03:25:00|5676|5666|5675.5|5665.5|5678.5|5666|5675.5|5663.5|0
1624245910000|2021-06-21 03:25:10|5675.1|5665.1|5673.3|5663.3|5675.1|5665.1|5673.3|5663.3|0
1624245920000|2021-06-21 03:25:20|5670.4|5664.4|5673.8|5663.8|5673.8|5664.4|5670.4|5662.4|0
1624245940000|2021-06-21 03:25:40|5673.7|5663.7|5671.9|5661.9|5673.7|5663.7|5671.9|5661.9|1
1624245950000|2021-06-21 03:25:50|5671.4|5661.4|5671.4|5661.4|5671.4|5661.4|5671.4|5661.4|0
1624245960000|2021-06-21 03:26:00|5671.9|5661.9|5673.2|5663.2|5673.2|5663.2|5671.9|5661.9|0
1624245970000|2021-06-21 03:26:10|5675.8|5660.8|5673.3|5663.3|5675.8|5663.4|5673.3|5660.8|0
1624245980000|2021-06-21 03:26:20|5672.9|5662.9|5672.9|5662.9|5672.9|5662.9|5672.9|5662.9|0
1624245990000|2021-06-21 03:26:30|5672.4|5662.4|5672.4|5662.4|5672.4|5662.4|5672.4|5662.4|0
1624246000000|2021-06-21 03:26:40|5670.4|5664.4|5670.4|5664.4|5670.4|5664.4|5670.4|5664.4|0
1624246020000|2021-06-21 03:27:00|5670.3|5664.3|5672.6|5657.6|5672.6|5664.3|5670.3|5657.6|2
1624246050000|2021-06-21 03:27:30|5672.5|5657.5|5671.4|5656.4|5672.5|5657.5|5671.4|5656.4|0
1624246060000|2021-06-21 03:27:40|5671.8|5656.8|5671.4|5656.4|5671.8|5656.8|5671.4|5656.4|0
1624246080000|2021-06-21 03:28:00|5671.8|5656.8|5671.4|5656.4|5671.8|5656.8|5671.4|5656.4|0
1624246090000|2021-06-21 03:28:10|5671.3|5656.3|5671.3|5656.3|5671.3|5656.3|5671.3|5656.3|0
1624246110000|2021-06-21 03:28:30|5671.7|5656.7|5671.7|5656.7|5671.7|5656.7|5671.7|5656.7|0
1624246190000|2021-06-21 03:29:50|5671.6|5656.6|5671.5|5656.5|5671.6|5656.6|5671.5|5656.5|0
1624246200000|2021-06-21 03:30:00|5670.6|5655.6|5670.6|5655.6|5670.6|5655.6|5670.6|5655.6|0
1624246210000|2021-06-21 03:30:10|5670.2|5655.2|5670.2|5655.2|5670.2|5655.2|5670.2|5655.2|0
1624246240000|2021-06-21 03:30:40|5670.1|5655.1|5665.8|5655.8|5670.1|5655.8|5665.8|5655.1|0
1624246250000|2021-06-21 03:30:50|5665.7|5655.7|5662.2|5656.2|5665.7|5656.2|5662.2|5655.7|0
1624246280000|2021-06-21 03:31:20|5663.1|5657.1|5665.2|5659.2|5665.2|5659.2|5663.1|5657.1|5
1624246300000|2021-06-21 03:31:40|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|5664.8|5658.8|0
1624246310000|2021-06-21 03:31:50|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|5664.7|5658.7|0
1624246350000|2021-06-21 03:32:30|5664.6|5658.6|5663.2|5657.2|5664.6|5658.6|5663.2|5657.2|0
1624246360000|2021-06-21 03:32:40|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|5662.7|5656.7|0
1624246410000|2021-06-21 03:33:30|5666|5660|5666|5660|5666|5660|5666|5660|2
1624246420000|2021-06-21 03:33:40|5666.9|5660.9|5666.9|5660.9|5666.9|5660.9|5666.9|5660.9|0
1624246430000|2021-06-21 03:33:50|5667.3|5661.3|5666.8|5660.8|5667.3|5661.3|5666.8|5660.8|1
1624246440000|2021-06-21 03:34:00|5667.7|5661.7|5667.5|5652.5|5668.4|5661.7|5667.5|5652.5|2
1624246500000|2021-06-21 03:35:00|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|0
1624246510000|2021-06-21 03:35:10|5662.1|5656.1|5660.8|5654.8|5662.1|5656.1|5660.8|5654.8|0
1624246600000|2021-06-21 03:36:40|5663.3|5657.3|5663.3|5657.3|5663.3|5657.3|5663.3|5657.3|4
1624246660000|2021-06-21 03:37:40|5662.5|5656.5|5663.3|5657.3|5663.3|5657.3|5662.5|5656.5|2
1624246710000|2021-06-21 03:38:30|5665.5|5655.5|5668.1|5653.1|5668.1|5655.5|5665.5|5653.1|5
1624246800000|2021-06-21 03:40:00|5665.5|5655.5|5665.5|5655.5|5665.5|5655.5|5665.5|5655.5|0
1624246950000|2021-06-21 03:42:30|5666|5656|5666|5656|5666|5656|5666|5656|0
1624247010000|2021-06-21 03:43:30|5664.7|5654.7|5664.7|5654.7|5664.7|5654.7|5664.7|5654.7|2
1624247140000|2021-06-21 03:45:40|5664.2|5654.2|5664.2|5654.2|5664.2|5654.2|5664.2|5654.2|0
1624247160000|2021-06-21 03:46:00|5664.7|5654.7|5664.7|5654.7|5664.7|5654.7|5664.7|5654.7|0
1624247190000|2021-06-21 03:46:30|5664.2|5654.2|5664.2|5654.2|5664.2|5654.2|5664.2|5654.2|0
1624247200000|2021-06-21 03:46:40|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|5661.6|5655.6|0
1624247230000|2021-06-21 03:47:10|5661.5|5655.5|5661.5|5655.5|5661.5|5655.5|5661.5|5655.5|0
1624247250000|2021-06-21 03:47:30|5659.3|5653.3|5663.5|5648.5|5663.5|5653.3|5659.3|5648.5|2
1624247260000|2021-06-21 03:47:40|5663.1|5648.1|5663.1|5648.1|5663.1|5648.1|5663.1|5648.1|0
1624247280000|2021-06-21 03:48:00|5662.1|5647.1|5663|5648|5663|5648|5662.1|5647.1|0
1624247330000|2021-06-21 03:48:50|5663.1|5648.1|5663.5|5648.5|5663.5|5648.5|5663.1|5648.1|0
1624247360000|2021-06-21 03:49:20|5660.6|5650.6|5660.6|5650.6|5660.6|5650.6|5660.6|5650.6|0
1624247370000|2021-06-21 03:49:30|5660.7|5650.7|5660.7|5650.7|5660.7|5650.7|5660.7|5650.7|0
1624247380000|2021-06-21 03:49:40|5658.1|5652.1|5656.2|5650.2|5658.1|5652.1|5651.8|5645.8|0
1624247400000|2021-06-21 03:50:00|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|0
1624247410000|2021-06-21 03:50:10|5655.8|5649.8|5656.2|5650.2|5656.2|5650.2|5655.8|5649.8|0
1624247430000|2021-06-21 03:50:30|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|0
1624247460000|2021-06-21 03:51:00|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|0
1624247470000|2021-06-21 03:51:10|5655.4|5649.4|5655.3|5649.3|5655.7|5649.7|5655.3|5649.3|0
1624247480000|2021-06-21 03:51:20|5655.4|5649.4|5655.4|5649.4|5655.4|5649.4|5655.4|5649.4|0
1624247490000|2021-06-21 03:51:30|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|5656.2|5650.2|0
1624247510000|2021-06-21 03:51:50|5656.7|5650.7|5657.1|5651.1|5657.1|5651.1|5656.7|5650.7|0
1624247520000|2021-06-21 03:52:00|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|0
1624247530000|2021-06-21 03:52:10|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|0
1624247550000|2021-06-21 03:52:30|5657.5|5651.5|5657.5|5651.5|5657.5|5651.5|5657.5|5651.5|0
1624247560000|2021-06-21 03:52:40|5658.3|5652.3|5657|5651|5658.3|5652.3|5657|5651|1
1624247590000|2021-06-21 03:53:10|5657.8|5651.8|5657.4|5651.4|5657.8|5651.8|5657.4|5651.4|0
1624247620000|2021-06-21 03:53:40|5657.5|5651.5|5657.5|5651.5|5657.5|5651.5|5657.5|5651.5|0
1624247630000|2021-06-21 03:53:50|5658.4|5652.4|5658.4|5652.4|5658.4|5652.4|5658.4|5652.4|0
1624247640000|2021-06-21 03:54:00|5658.3|5652.3|5657.8|5651.8|5658.3|5652.3|5657.8|5651.8|0
1624247660000|2021-06-21 03:54:20|5656.1|5650.1|5659.9|5644.9|5659.9|5650.1|5656.1|5644.9|1
1624247670000|2021-06-21 03:54:30|5659.5|5644.5|5659.5|5644.5|5659.5|5644.5|5659.5|5644.5|0
1624247680000|2021-06-21 03:54:40|5657|5647|5657|5647|5657|5647|5657|5647|0
1624247700000|2021-06-21 03:55:00|5657.5|5647.5|5657.5|5647.5|5657.5|5647.5|5657.5|5647.5|0
1624247710000|2021-06-21 03:55:10|5654.4|5644.4|5651.9|5645.9|5654.4|5645.9|5651.9|5644.4|0
1624247740000|2021-06-21 03:55:40|5651.4|5645.4|5651.4|5645.4|5651.4|5645.4|5651.4|5645.4|0
1624247750000|2021-06-21 03:55:50|5651.9|5645.9|5651.9|5645.9|5651.9|5645.9|5651.9|5645.9|0
1624247760000|2021-06-21 03:56:00|5652.7|5646.7|5654.9|5644.9|5654.9|5646.7|5652.7|5644.9|1
1624247770000|2021-06-21 03:56:10|5655.8|5645.8|5655.8|5645.8|5655.8|5647.9|5653.9|5645.8|0
1624247780000|2021-06-21 03:56:20|5655.4|5645.4|5653.4|5647.4|5655.8|5647.9|5653.4|5645.4|0
1624247790000|2021-06-21 03:56:30|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|5655.2|5649.2|0
1624247820000|2021-06-21 03:57:00|5656.3|5650.3|5657.2|5651.2|5657.2|5651.2|5656.3|5650.3|0
1624247850000|2021-06-21 03:57:30|5658.1|5652.1|5657.8|5651.8|5658.1|5652.1|5657.8|5651.8|1
1624247980000|2021-06-21 03:59:40|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|0
1624248030000|2021-06-21 04:00:30|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|0
1624248040000|2021-06-21 04:00:40|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|0
1624248100000|2021-06-21 04:01:40|5654.3|5648.3|5654.3|5648.3|5654.4|5648.4|5654.3|5648.3|3
1624248210000|2021-06-21 04:03:30|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|0
1624248270000|2021-06-21 04:04:30|5654.2|5648.2|5653.8|5647.8|5654.2|5648.2|5653.8|5647.8|0
1624248280000|2021-06-21 04:04:40|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|5654.7|5648.7|0
1624248290000|2021-06-21 04:04:50|5653.8|5647.8|5653.7|5647.7|5653.8|5647.8|5653.7|5647.7|2
1624248300000|2021-06-21 04:05:00|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|0
1624248360000|2021-06-21 04:06:00|5652.9|5646.9|5652.4|5646.4|5652.9|5646.9|5652.4|5646.4|0
1624248400000|2021-06-21 04:06:40|5652.5|5646.5|5653.8|5647.8|5653.8|5647.8|5652.5|5646.5|1
1624248420000|2021-06-21 04:07:00|5653.4|5647.4|5653.4|5647.4|5653.4|5647.4|5653.4|5647.4|0
1624248430000|2021-06-21 04:07:10|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|0
1624248450000|2021-06-21 04:07:30|5653.4|5647.4|5653.4|5647.4|5653.4|5647.4|5653.4|5647.4|0
1624248480000|2021-06-21 04:08:00|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|5653.8|5647.8|0
1624248500000|2021-06-21 04:08:20|5653.9|5647.9|5654.4|5648.4|5654.4|5648.4|5653.9|5647.9|0
1624248520000|2021-06-21 04:08:40|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|5654.1|5648.1|1
1624248630000|2021-06-21 04:10:30|5656.3|5646.3|5656.3|5646.3|5656.3|5646.3|5656.3|5646.3|2
1624248710000|2021-06-21 04:11:50|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|5654.2|5648.2|0
1624248720000|2021-06-21 04:12:00|5658.9|5648.9|5656.2|5650.2|5658.9|5650.2|5656.2|5648.9|0
1624248730000|2021-06-21 04:12:10|5656.7|5650.7|5654.9|5648.9|5656.7|5650.7|5654.9|5648.9|1
1624248760000|2021-06-21 04:12:40|5655.4|5649.4|5656.4|5650.4|5656.4|5650.4|5655.4|5649.4|0
1624248780000|2021-06-21 04:13:00|5656.9|5650.9|5656.9|5650.9|5656.9|5650.9|5656.9|5650.9|0
1624248830000|2021-06-21 04:13:50|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|0
1624248910000|2021-06-21 04:15:10|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|0
1624248920000|2021-06-21 04:15:20|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|0
1624248930000|2021-06-21 04:15:30|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|0
1624249000000|2021-06-21 04:16:40|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|0
1624249020000|2021-06-21 04:17:00|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|5657.6|5651.6|0
1624249050000|2021-06-21 04:17:30|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|0
1624249110000|2021-06-21 04:18:30|5657.7|5651.7|5660.6|5654.6|5660.6|5654.6|5657.7|5651.7|2
1624249120000|2021-06-21 04:18:40|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|5661.1|5655.1|1
1624249140000|2021-06-21 04:19:00|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|0
1624249150000|2021-06-21 04:19:10|5661.6|5655.6|5662.8|5652.8|5662.8|5655.6|5661.6|5652.8|2
1624249170000|2021-06-21 04:19:30|5663.7|5653.7|5663.7|5653.7|5663.7|5653.7|5663.7|5653.7|0
1624249210000|2021-06-21 04:20:10|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|0
1624249270000|2021-06-21 04:21:10|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|5661.7|5655.7|0
1624249350000|2021-06-21 04:22:30|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|0
1624249410000|2021-06-21 04:23:30|5663.2|5653.2|5663.2|5653.2|5663.2|5653.2|5663.2|5653.2|2
1624249450000|2021-06-21 04:24:10|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|0
1624249460000|2021-06-21 04:24:20|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|5661.2|5655.2|0
1624249470000|2021-06-21 04:24:30|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|5661.3|5655.3|0
1624249580000|2021-06-21 04:26:20|5659.9|5653.9|5659.5|5653.5|5659.9|5653.9|5659.5|5653.5|0
1624249650000|2021-06-21 04:27:30|5659.4|5653.4|5659.4|5653.4|5659.4|5653.4|5659.4|5653.4|0
1624249670000|2021-06-21 04:27:50|5659.7|5649.7|5659.7|5649.7|5659.7|5649.7|5659.7|5649.7|3
1624249710000|2021-06-21 04:28:30|5657.5|5651.5|5657.9|5647.9|5659.2|5651.5|5656.7|5647.9|1
1624249720000|2021-06-21 04:28:40|5656|5650|5657.9|5647.9|5657.9|5650|5656|5647.9|1
1624249730000|2021-06-21 04:28:50|5655.9|5649.9|5657.8|5647.8|5657.8|5649.9|5655.9|5647.8|2
1624249740000|2021-06-21 04:29:00|5657.4|5647.4|5657.4|5647.4|5657.4|5647.4|5657.4|5647.4|0
1624249750000|2021-06-21 04:29:10|5655.1|5649.1|5656.4|5641.4|5659.1|5649.1|5654|5641.4|5
1624249770000|2021-06-21 04:29:30|5657.7|5642.7|5657.7|5642.7|5657.7|5642.7|5657.7|5642.7|0
1624249790000|2021-06-21 04:29:50|5657.6|5642.6|5657.6|5642.6|5657.6|5642.6|5657.6|5642.6|0
1624249830000|2021-06-21 04:30:30|5655.2|5645.2|5655.2|5645.2|5655.2|5645.2|5655.2|5645.2|0
1624249840000|2021-06-21 04:30:40|5656.1|5646.1|5656.1|5646.1|5656.1|5646.1|5656.1|5646.1|0
1624249880000|2021-06-21 04:31:20|5655.7|5645.7|5653.8|5647.8|5655.7|5647.8|5653.8|5645.7|0
1624249930000|2021-06-21 04:32:10|5655.3|5645.3|5646.7|5640.7|5655.3|5647.5|5646.7|5640.1|1
1624249950000|2021-06-21 04:32:30|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|5646.3|5640.3|0
1624249960000|2021-06-21 04:32:40|5647.2|5632.2|5650.1|5635.1|5651.5|5636.5|5647.2|5632.2|6
1624249970000|2021-06-21 04:32:50|5650.5|5635.5|5651|5636|5651|5636|5650.5|5635.5|0
1624249980000|2021-06-21 04:33:00|5651.8|5636.8|5651.4|5636.4|5651.8|5636.8|5651.4|5636.4|0
1624250000000|2021-06-21 04:33:20|5651.9|5636.9|5651.3|5641.3|5651.9|5641.3|5651.3|5636.9|0
1624250010000|2021-06-21 04:33:30|5653.7|5638.7|5653.7|5638.7|5653.7|5638.7|5653.7|5638.7|0
1624250020000|2021-06-21 04:33:40|5650.7|5640.7|5651.3|5636.3|5651.3|5640.7|5650.7|5635.9|0
1624250030000|2021-06-21 04:33:50|5652.7|5637.7|5652.7|5637.7|5652.7|5637.7|5652.7|5637.7|0
1624250040000|2021-06-21 04:34:00|5652.3|5637.3|5651.3|5636.3|5652.3|5637.3|5651.3|5636.3|0
1624250050000|2021-06-21 04:34:10|5651.8|5636.8|5651.3|5636.3|5651.8|5636.8|5651.3|5636.3|0
1624250070000|2021-06-21 04:34:30|5651.8|5636.8|5651.8|5636.8|5651.8|5636.8|5651.8|5636.8|0
1624250120000|2021-06-21 04:35:20|||||||||1
1624250140000|2021-06-21 04:35:40|5651.4|5636.4|5651.3|5636.3|5651.4|5636.4|5651.3|5636.3|0
1624250150000|2021-06-21 04:35:50|5650.9|5635.9|5650.9|5635.9|5650.9|5635.9|5650.9|5635.9|0
1624250160000|2021-06-21 04:36:00|5651.3|5636.3|5651.3|5636.3|5651.3|5636.3|5651.3|5636.3|0
1624250180000|2021-06-21 04:36:20|5650.9|5635.9|5651.3|5636.3|5651.3|5636.3|5650.9|5635.9|0
1624250190000|2021-06-21 04:36:30|5650.9|5635.9|5650.9|5635.9|5650.9|5635.9|5650.9|5635.9|0
1624250200000|2021-06-21 04:36:40|5650|5635|5650|5635|5650|5635|5650|5635|0
1624250230000|2021-06-21 04:37:10|5650.5|5635.5|5650|5635|5650.5|5635.5|5650|5635|0
1624250240000|2021-06-21 04:37:20|5650.9|5635.9|5650.5|5635.5|5650.9|5635.9|5650|5635|0
1624250250000|2021-06-21 04:37:30|5650.9|5635.9|5650.9|5635.9|5650.9|5635.9|5650.9|5635.9|0
1624250260000|2021-06-21 04:37:40|5650.5|5635.5|5650.5|5635.5|5650.5|5635.5|5650|5635|0
1624250270000|2021-06-21 04:37:50|5650.9|5635.9|5650.5|5635.5|5650.9|5635.9|5649.5|5634.5|1
1624250280000|2021-06-21 04:38:00|5650|5635|5650|5635|5651|5636|5650|5635|0
1624250290000|2021-06-21 04:38:10|5649.5|5634.5|5648.1|5633.1|5649.5|5634.5|5648|5633|0
1624250310000|2021-06-21 04:38:30|5647.9|5632.9|5645.5|5630.5|5647.9|5632.9|5645.5|5630.5|0
1624250320000|2021-06-21 04:38:40|5645.4|5630.4|5645.4|5630.4|5645.4|5630.4|5645.4|5630.4|0
1624250340000|2021-06-21 04:39:00|5646.3|5631.3|5645.8|5630.8|5646.3|5631.3|5645.8|5630.8|0
1624250350000|2021-06-21 04:39:10|5643.8|5633.8|5643.8|5633.8|5643.8|5633.8|5643.8|5633.8|0
1624250430000|2021-06-21 04:40:30|5645.8|5630.8|5645.8|5630.8|5645.8|5630.8|5645.8|5630.8|0
1624250530000|2021-06-21 04:42:10|5643.8|5633.8|5645.8|5630.8|5645.8|5633.8|5643.8|5630.8|0
1624250540000|2021-06-21 04:42:20|5643.8|5633.8|5645.8|5630.8|5645.8|5633.8|5643.8|5630.8|0
1624250550000|2021-06-21 04:42:30|5640.6|5634.6|5643.8|5633.8|5643.8|5634.6|5640.6|5633.4|1
1624250570000|2021-06-21 04:42:50|5643.4|5633.4|5645.8|5630.8|5645.8|5633.4|5643.4|5630.8|0
1624250600000|2021-06-21 04:43:20|5645.4|5630.4|5645.4|5630.4|5645.4|5630.4|5645.4|5630.4|0
1624250610000|2021-06-21 04:43:30|5645.8|5630.8|5646.3|5631.3|5646.3|5631.3|5645.8|5630.8|0
1624250630000|2021-06-21 04:43:50|5643.8|5633.8|5643.8|5633.8|5643.8|5633.8|5643.8|5633.8|0
1624250640000|2021-06-21 04:44:00|5644.3|5634.3|5644.3|5634.3|5644.3|5634.3|5644.3|5634.3|0
1624250650000|2021-06-21 04:44:10|5643.8|5633.8|5643.8|5633.8|5643.8|5633.8|5643.8|5633.8|0
1624250680000|2021-06-21 04:44:40|5642.5|5632.5|5644.9|5629.9|5644.9|5632.5|5642.5|5629.9|0
1624250720000|2021-06-21 04:45:20|5641.2|5635.2|5641.6|5635.6|5641.6|5635.6|5641.2|5635.2|0
1624250740000|2021-06-21 04:45:40|5642.9|5636.9|5642.9|5636.9|5642.9|5636.9|5642.9|5636.9|0
1624250770000|2021-06-21 04:46:10|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1624250800000|2021-06-21 04:46:40|5646.1|5636.1|5644.2|5638.2|5646.1|5638.2|5644.1|5636.1|2
1624250830000|2021-06-21 04:47:10|5644.1|5638.1|5644.1|5638.1|5644.1|5638.1|5644.1|5638.1|0
1624250840000|2021-06-21 04:47:20|5644.2|5638.2|5644.1|5638.1|5644.2|5638.2|5644.1|5638.1|0
1624250850000|2021-06-21 04:47:30|5652.3|5637.3|5652.3|5637.3|5652.3|5637.3|5652.3|5637.3|6
1624250860000|2021-06-21 04:47:40|5653.2|5638.2|5653.3|5638.3|5653.3|5638.3|5653.2|5638.2|0
1624250880000|2021-06-21 04:48:00|5653.4|5638.4|5653.5|5638.5|5653.5|5638.5|5653.4|5638.4|0
1624250890000|2021-06-21 04:48:10|5653|5638|5652.6|5637.6|5653|5638|5652.5|5637.5|0
1624250920000|2021-06-21 04:48:40|5652.7|5637.7|5652.7|5637.7|5652.7|5637.7|5652.7|5637.7|0
1624250990000|2021-06-21 04:49:50|5652.2|5637.2|5652.2|5637.2|5652.2|5637.2|5652.2|5637.2|0
1624251030000|2021-06-21 04:50:30|5651.3|5636.3|5650.8|5635.8|5651.3|5636.3|5650.8|5635.8|0
1624251060000|2021-06-21 04:51:00|5651.7|5636.7|5651.7|5636.7|5651.7|5636.7|5651.7|5636.7|0
1624251070000|2021-06-21 04:51:10|5652.6|5637.6|5652.6|5637.6|5652.6|5637.6|5652.6|5637.6|0
1624251100000|2021-06-21 04:51:40|5649.5|5634.5|5651.3|5636.3|5651.7|5636.7|5649.5|5634.5|1
1624251110000|2021-06-21 04:51:50|5650.8|5635.8|5650.8|5635.8|5650.8|5635.8|5650.8|5635.8|0
1624251140000|2021-06-21 04:52:20|||||||||1
1624251150000|2021-06-21 04:52:30|5651.7|5636.7|5651.7|5636.7|5651.7|5636.7|5651.7|5636.7|0
1624251160000|2021-06-21 04:52:40|5650.8|5635.8|5651.3|5636.3|5651.3|5636.3|5650.8|5635.8|0
1624251190000|2021-06-21 04:53:10|5651.8|5636.8|5651.8|5636.8|5651.8|5636.8|5651.8|5636.8|0
1624251220000|2021-06-21 04:53:40|5650.9|5635.9|5650.9|5635.9|5650.9|5635.9|5650.9|5635.9|0
1624251240000|2021-06-21 04:54:00|5650.5|5635.5|5650.5|5635.5|5650.5|5635.5|5650.5|5635.5|0
1624251250000|2021-06-21 04:54:10|5650.9|5635.9|5650.9|5635.9|5650.9|5635.9|5650.9|5635.9|0
1624251270000|2021-06-21 04:54:30|5651|5636|5651|5636|5651|5636|5651|5636|0
1624251280000|2021-06-21 04:54:40|5651.4|5636.4|5651.4|5636.4|5651.4|5636.4|5651.4|5636.4|0
1624251360000|2021-06-21 04:56:00|5651|5636|5651|5636|5651|5636|5651|5636|0
1624251370000|2021-06-21 04:56:10|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|5647.2|5641.2|0
1624251380000|2021-06-21 04:56:20|5646.9|5640.9|5647.2|5641.2|5647.2|5641.2|5646.9|5640.9|2
1624251430000|2021-06-21 04:57:10|5646.8|5640.8|5651.3|5636.3|5651.3|5640.8|5646.8|5635.4|1
1624251450000|2021-06-21 04:57:30|5652.1|5637.1|5652.1|5637.1|5652.1|5637.1|5652.1|5637.1|0
1624251600000|2021-06-21 05:00:00|5651.7|5636.7|5651.7|5636.7|5651.7|5636.7|5650.8|5635.8|0
1624251610000|2021-06-21 05:00:10|5651.3|5636.3|5651.3|5636.3|5651.3|5636.3|5651.3|5636.3|0
1624251620000|2021-06-21 05:00:20|5650.8|5635.8|5650.8|5635.8|5650.8|5635.8|5650.8|5635.8|0
1624251700000|2021-06-21 05:01:40|5651.3|5636.3|5651.3|5636.3|5651.3|5636.3|5651.3|5636.3|0
1624251720000|2021-06-21 05:02:00|5650.8|5635.8|5650.8|5635.8|5650.8|5635.8|5650.8|5635.8|0
1624251730000|2021-06-21 05:02:10|5651.7|5636.7|5652.6|5637.6|5652.6|5637.6|5651.7|5636.7|0
1624251830000|2021-06-21 05:03:50|5652.1|5637.1|5652.1|5637.1|5652.1|5637.1|5652.1|5637.1|0
1624251870000|2021-06-21 05:04:30|5652.6|5637.6|5652.6|5637.6|5652.6|5637.6|5652.6|5637.6|0
1624251880000|2021-06-21 05:04:40|5652.1|5637.1|5652.1|5637.1|5652.1|5637.1|5652.1|5637.1|0
1624251890000|2021-06-21 05:04:50|5651.7|5636.7|5651.7|5636.7|5651.7|5636.7|5651.7|5636.7|0
1624251990000|2021-06-21 05:06:30|5650.4|5635.4|5649.4|5634.4|5650.4|5635.4|5649.4|5634.4|0
1624252030000|2021-06-21 05:07:10|5648.6|5633.6|5648.6|5633.6|5648.6|5633.6|5648.6|5633.6|0
1624252140000|2021-06-21 05:09:00|5649.4|5634.4|5649.4|5634.4|5649.4|5634.4|5649.4|5634.4|0
1624252150000|2021-06-21 05:09:10|5649|5634|5649|5634|5649|5634|5649|5634|0
1624252280000|2021-06-21 05:11:20|5644.2|5638.2|5648.5|5633.5|5648.5|5638.2|5644.2|5633.5|1
1624252310000|2021-06-21 05:11:50|5646.2|5636.2|5646.2|5636.2|5646.2|5636.2|5646.2|5636.2|0
1624252320000|2021-06-21 05:12:00|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|5644.2|5638.2|0
1624252330000|2021-06-21 05:12:10|5642.9|5636.9|5642.9|5636.9|5642.9|5636.9|5642.9|5636.9|0
1624252350000|2021-06-21 05:12:30|5643.4|5637.4|5643.4|5637.4|5643.4|5637.4|5643.4|5637.4|0
1624252360000|2021-06-21 05:12:40|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1624252370000|2021-06-21 05:12:50|5640.8|5634.8|5642.1|5636.1|5642.1|5636.1|5640.3|5634.3|1
1624252380000|2021-06-21 05:13:00|5642.5|5636.5|5641.6|5635.6|5642.5|5636.5|5641.6|5635.6|0
1624252390000|2021-06-21 05:13:10|5641.2|5635.2|5636.6|5630.6|5643.5|5635.2|5636.6|5627.6|2
1624252400000|2021-06-21 05:13:20|5635.2|5629.2|5636.6|5630.6|5636.6|5630.6|5635.1|5629.1|0
1624252420000|2021-06-21 05:13:40|5636.5|5630.5|5636.5|5630.5|5636.5|5630.5|5636.5|5630.5|0
1624252440000|2021-06-21 05:14:00|5636.6|5630.6|5636.6|5630.6|5636.6|5630.6|5636.6|5630.6|0
1624252450000|2021-06-21 05:14:10|5637.5|5631.5|5637.5|5631.5|5637.5|5631.5|5637.5|5631.5|0
1624252460000|2021-06-21 05:14:20|5637.1|5631.1|5637.1|5631.1|5637.1|5631.1|5637.1|5631.1|0
1624252490000|2021-06-21 05:14:50|5637.2|5631.2|5637.4|5631.4|5638|5632|5636.9|5630.9|3
1624252500000|2021-06-21 05:15:00|5637.6|5631.6|5637.9|5631.9|5638|5632|5637|5631|3
1624252510000|2021-06-21 05:15:10|5636.5|5630.5|5636.5|5630.5|5636.5|5630.5|5636.5|5630.5|0
1624252530000|2021-06-21 05:15:30|5637|5631|5637|5631|5637|5631|5637|5631|0
1624252550000|2021-06-21 05:15:50|5637.1|5631.1|5637.1|5631.1|5637.1|5631.1|5637.1|5631.1|0
1624252560000|2021-06-21 05:16:00|5637.2|5631.2|5637.7|5631.7|5637.7|5631.7|5637.2|5631.2|0
1624252590000|2021-06-21 05:16:30|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|0
1624252650000|2021-06-21 05:17:30|5638.6|5632.6|5638.6|5632.6|5638.6|5632.6|5638.6|5632.6|0
1624252690000|2021-06-21 05:18:10|5639.5|5633.5|5639.5|5633.5|5639.5|5633.5|5639.5|5633.5|0
1624252770000|2021-06-21 05:19:30|5639|5633|5639|5633|5639|5633|5639|5633|0
1624252780000|2021-06-21 05:19:40|5639.9|5633.9|5639.9|5633.9|5639.9|5633.9|5639.9|5633.9|0
1624252800000|2021-06-21 05:20:00|5639.5|5633.5|5639.5|5633.5|5639.5|5633.5|5639.5|5633.5|0
1624252830000|2021-06-21 05:20:30|5639.9|5633.9|5639.9|5633.9|5639.9|5633.9|5639.9|5633.9|0
1624252850000|2021-06-21 05:20:50|5640|5634|5640|5634|5640|5634|5640|5634|0
1624252900000|2021-06-21 05:21:40|5642.6|5636.6|5640|5634|5642.6|5636.6|5640|5634|0
1624252930000|2021-06-21 05:22:10|5640.5|5634.5|5640|5634|5640.5|5634.5|5640|5634|0
1624252940000|2021-06-21 05:22:20|5639.9|5633.9|5639.8|5633.8|5639.9|5633.9|5639.8|5633.8|0
1624252960000|2021-06-21 05:22:40|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|5640.3|5634.3|0
1624253100000|2021-06-21 05:25:00|5639.9|5633.9|5639.9|5633.9|5639.9|5633.9|5639.9|5633.9|0
1624253110000|2021-06-21 05:25:10|5639.5|5633.5|5639.5|5633.5|5639.5|5633.5|5639.5|5633.5|0
1624253130000|2021-06-21 05:25:30|5638.9|5632.9|5637.3|5631.3|5638.9|5632.9|5637.3|5631.3|0
1624253140000|2021-06-21 05:25:40|5638.2|5632.2|5636|5630|5638.2|5632.2|5636|5630|3
1624253150000|2021-06-21 05:25:50|5639|5624|5639.4|5624.4|5639.9|5624.9|5639|5624|4
1624253200000|2021-06-21 05:26:40|5635.9|5620.9|5639.4|5624.4|5639.4|5624.4|5635.9|5620.9|0
1624253210000|2021-06-21 05:26:50|5639.5|5624.5|5639.5|5624.5|5639.5|5624.5|5639.5|5624.5|0
1624253220000|2021-06-21 05:27:00|5637.1|5627.1|5635.2|5629.2|5637.1|5629.2|5635.2|5627.1|0
1624253230000|2021-06-21 05:27:10|5635.1|5629.1|5635.1|5629.1|5635.1|5629.1|5635.1|5629.1|0
1624253300000|2021-06-21 05:28:20|5639.5|5624.5|5639.5|5624.5|5639.5|5624.5|5639.5|5624.5|1
1624253340000|2021-06-21 05:29:00|5635.1|5629.1|5635.1|5629.1|5635.1|5629.1|5635.1|5629.1|0
1624253350000|2021-06-21 05:29:10|5637.1|5627.1|5635|5629|5637.1|5629|5635|5627.1|0
1624253360000|2021-06-21 05:29:20|5635.2|5629.2|5635.3|5629.3|5635.3|5629.3|5635.2|5629.2|0
1624253370000|2021-06-21 05:29:30|5635.7|5629.7|5634.8|5628.8|5635.7|5629.7|5634.8|5628.8|0
1624253390000|2021-06-21 05:29:50|5634.9|5628.9|5635.2|5629.2|5635.2|5629.2|5634.9|5628.9|1
1624253400000|2021-06-21 05:30:00|5634.8|5628.8|5632.5|5626.5|5634.8|5628.8|5632.4|5626.4|5
1624253410000|2021-06-21 05:30:10|5632.6|5626.6|5632|5626|5632.6|5626.6|5632|5626|0
1624253430000|2021-06-21 05:30:30|5632.1|5626.1|5632.1|5626.1|5632.1|5626.1|5632.1|5626.1|0
1624253440000|2021-06-21 05:30:40|5629.8|5623.8|5630|5624|5630|5624|5629.8|5623.8|0
1624253450000|2021-06-21 05:30:50|5629.9|5623.9|5629.4|5623.4|5629.9|5623.9|5628.6|5622.6|1
1624253460000|2021-06-21 05:31:00|5628.1|5622.1|5627.5|5621.5|5628.1|5622.1|5627.1|5621.1|1
1624253470000|2021-06-21 05:31:10|5627.6|5621.6|5627.6|5621.6|5627.6|5621.6|5627.2|5621.2|1
1624253490000|2021-06-21 05:31:30|5627.5|5621.5|5627.6|5621.6|5627.6|5621.6|5627.1|5621.1|1
1624253510000|2021-06-21 05:31:50|5628|5622|5627.6|5621.6|5628|5622|5627.6|5621.6|0
1624253520000|2021-06-21 05:32:00|5628|5622|5626.4|5620.4|5628|5622|5626.4|5620.4|8
1624253530000|2021-06-21 05:32:10|5626.5|5620.5|5627.4|5621.4|5627.4|5621.4|5626.5|5620.5|0
1624253540000|2021-06-21 05:32:20|5628.1|5622.1|5632.9|5626.9|5632.9|5626.9|5628.1|5622.1|2
1624253560000|2021-06-21 05:32:40|5632.7|5626.7|5632.8|5626.8|5632.9|5626.9|5632.7|5626.7|1
1624253590000|2021-06-21 05:33:10|5632.9|5626.9|5637|5631|5638.5|5631|5632.9|5626.9|1
1624253600000|2021-06-21 05:33:20|5638|5632|5638|5632|5638|5632|5638|5632|0
1624253620000|2021-06-21 05:33:40|5638.4|5632.4|5639.3|5633.3|5639.3|5633.3|5638.4|5632.4|1
1624253640000|2021-06-21 05:34:00|5638|5632|5638|5632|5638|5632|5638|5632|0
1624253670000|2021-06-21 05:34:30|||||||||1
1624253690000|2021-06-21 05:34:50|5638.5|5632.5|5638|5632|5638.5|5632.5|5638|5632|0
1624253710000|2021-06-21 05:35:10|5638.5|5632.5|5638.5|5632.5|5638.5|5632.5|5638.5|5632.5|0
1624253730000|2021-06-21 05:35:30|5638.9|5632.9|5638.9|5632.9|5638.9|5632.9|5638.9|5632.9|0
1624253750000|2021-06-21 05:35:50|5638.5|5632.5|5638|5632|5638.5|5632.5|5638|5632|4
1624253760000|2021-06-21 05:36:00|5638.5|5632.5|5638.5|5632.5|5638.5|5632.5|5638.5|5632.5|0
1624253780000|2021-06-21 05:36:20|5638.4|5632.4|5638.3|5632.3|5638.4|5632.4|5638.3|5632.3|0
1624253790000|2021-06-21 05:36:30|5638.4|5632.4|5637.3|5631.3|5638.4|5632.4|5637.3|5631.3|1
1624253800000|2021-06-21 05:36:40|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|5636.3|5630.3|1
1624253810000|2021-06-21 05:36:50|5634.3|5628.3|5633.7|5627.7|5634.7|5628.7|5633.7|5627.7|3
1624253830000|2021-06-21 05:37:10|5634.4|5628.4|5633.6|5627.6|5634.4|5628.4|5633.6|5627.6|1
1624253940000|2021-06-21 05:39:00|5633.5|5627.5|5633.1|5627.1|5633.5|5627.5|5633.1|5627.1|0
1624253950000|2021-06-21 05:39:10|5633.2|5627.2|5633.2|5627.2|5633.2|5627.2|5633.2|5627.2|0
1624254000000|2021-06-21 05:40:00|5633.1|5627.1|5633.1|5627.1|5633.1|5627.1|5633.1|5627.1|0
1624254030000|2021-06-21 05:40:30|5633.3|5623.3|5633.3|5623.3|5633.3|5623.3|5633.3|5623.3|0
1624254050000|2021-06-21 05:40:50|5632.9|5622.9|5632.9|5622.9|5632.9|5622.9|5632.9|5622.9|1
1624254070000|2021-06-21 05:41:10|5632.4|5622.4|5632.4|5622.4|5632.4|5622.4|5632.4|5622.4|0
1624254080000|2021-06-21 05:41:20|5630.4|5624.4|5630.4|5624.4|5630.4|5624.4|5630.4|5624.4|0
1624254100000|2021-06-21 05:41:40|5630.2|5624.2|5630.4|5624.4|5630.4|5624.4|5630.2|5624.2|1
1624254110000|2021-06-21 05:41:50|5630.2|5624.2|5630.2|5624.2|5630.2|5624.2|5630.2|5624.2|0
1624254130000|2021-06-21 05:42:10|5630.4|5624.4|5629.8|5623.8|5630.4|5624.4|5629.8|5623.8|0
1624254150000|2021-06-21 05:42:30|5632.3|5622.3|5632.4|5622.4|5632.4|5622.4|5632.3|5622.3|0
1624254220000|2021-06-21 05:43:40|5632.8|5622.8|5632.9|5622.9|5632.9|5622.9|5632.8|5622.8|0
1624254250000|2021-06-21 05:44:10|5630.7|5624.7|5630.2|5624.2|5630.7|5624.7|5630.2|5624.2|0
1624254280000|2021-06-21 05:44:40|5629.5|5623.5|5628.7|5622.7|5629.5|5623.5|5628.6|5622.6|1
1624254300000|2021-06-21 05:45:00|5628.6|5622.6|5628.6|5622.6|5628.6|5622.6|5628.6|5622.6|0
1624254310000|2021-06-21 05:45:10|5628.5|5622.5|5628.5|5622.5|5628.5|5622.5|5628|5622|0
1624254330000|2021-06-21 05:45:30|5628.4|5622.4|5628.4|5622.4|5628.4|5622.4|5628.4|5622.4|1
1624254460000|2021-06-21 05:47:40|5628|5622|5628|5622|5628|5622|5628|5622|0
1624254480000|2021-06-21 05:48:00|5628.4|5622.4|5628.5|5622.5|5628.5|5622.5|5628.4|5622.4|0
1624254490000|2021-06-21 05:48:10|5628.4|5622.4|5628.4|5622.4|5628.4|5622.4|5628.4|5622.4|0
1624254500000|2021-06-21 05:48:20|5628.5|5622.5|5629.8|5623.8|5629.8|5623.8|5628.4|5622.4|0
1624254510000|2021-06-21 05:48:30|5631.3|5625.3|5632.4|5626.4|5632.8|5626.8|5631.3|5625.3|1
1624254530000|2021-06-21 05:48:50|5632.9|5626.9|5632.9|5626.9|5632.9|5626.9|5632.4|5626.4|0
1624254540000|2021-06-21 05:49:00|5632.4|5626.4|5632.4|5626.4|5632.4|5626.4|5632.4|5626.4|0
1624254560000|2021-06-21 05:49:20|5632.5|5626.5|5632.9|5626.9|5633|5627|5632.5|5626.5|0
1624254570000|2021-06-21 05:49:30|5633|5627|5632.9|5626.9|5633|5627|5632.9|5626.9|0
1624254600000|2021-06-21 05:50:00|5633.5|5627.5|5633.5|5627.5|5633.5|5627.5|5633.5|5627.5|0
1624254610000|2021-06-21 05:50:10|5633|5627|5635.9|5629.9|5637.7|5629.9|5633|5626.7|4
1624254640000|2021-06-21 05:50:40|5637.3|5631.3|5639|5629|5639|5631.4|5637.3|5629|1
1624254660000|2021-06-21 05:51:00|5638.9|5628.9|5635.5|5629.5|5638.9|5630.4|5635.5|5628.9|0
1624254690000|2021-06-21 05:51:30|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|0
1624254700000|2021-06-21 05:51:40|5635.5|5629.5|5634.7|5628.7|5635.5|5629.5|5634.7|5628.7|0
1624254710000|2021-06-21 05:51:50|5634.8|5628.8|5634.5|5628.5|5634.8|5628.8|5634.5|5628.5|0
1624254730000|2021-06-21 05:52:10|5636.5|5626.5|5636.5|5626.5|5636.5|5626.5|5636.5|5626.5|0
1624254740000|2021-06-21 05:52:20|5634.5|5628.5|5634.5|5628.5|5634.5|5628.5|5634.5|5628.5|0
1624254750000|2021-06-21 05:52:30|5634.1|5628.1|5634.7|5628.7|5634.7|5628.7|5634.1|5628.1|0
1624254780000|2021-06-21 05:53:00|5635.1|5629.1|5636|5630|5637.6|5630|5635.1|5627.6|0
1624254790000|2021-06-21 05:53:10|5637.4|5631.4|5637.4|5631.4|5637.4|5631.4|5637.4|5631.4|0
1624254800000|2021-06-21 05:53:20|5637|5631|5637|5631|5637|5631|5637|5631|0
1624254810000|2021-06-21 05:53:30|5637.4|5631.4|5637.8|5631.8|5638.3|5632.3|5637.4|5631.4|0
1624254910000|2021-06-21 05:55:10|5638.1|5632.1|5639.5|5633.5|5640|5634|5638.1|5632.1|1
1624254920000|2021-06-21 05:55:20|5639.9|5633.9|5639.9|5633.9|5639.9|5633.9|5639.9|5633.9|0
1624254960000|2021-06-21 05:56:00|5640.4|5634.4|5640.4|5634.4|5640.4|5634.4|5640.4|5634.4|0
1624254970000|2021-06-21 05:56:10|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|5641.7|5635.7|0
1624254980000|2021-06-21 05:56:20|5642.4|5636.4|5642.6|5636.6|5642.6|5636.6|5641.8|5635.8|0
1624255030000|2021-06-21 05:57:10|5643.5|5637.5|5643.5|5637.5|5643.5|5637.5|5643.5|5637.5|0
1624255040000|2021-06-21 05:57:20|5643.7|5637.7|5645|5639|5645|5639|5643.7|5637.7|0
1624255050000|2021-06-21 05:57:30|5649.5|5634.5|5648.6|5633.6|5649.5|5634.5|5648.6|5633.6|4
1624255060000|2021-06-21 05:57:40|5649.1|5634.1|5649.1|5634.1|5649.1|5634.1|5649.1|5634.1|0
1624255070000|2021-06-21 05:57:50|5646.6|5636.6|5647.1|5637.1|5647.1|5637.1|5646.6|5636.6|0
1624255080000|2021-06-21 05:58:00|5647.6|5637.6|5645.7|5639.7|5647.6|5639.8|5645.6|5637.6|0
1624255100000|2021-06-21 05:58:20|5645.3|5639.3|5643|5637|5649.1|5639.3|5643|5633.6|1
1624255110000|2021-06-21 05:58:30|5643.1|5637.1|5641.7|5635.7|5645.1|5637.1|5641.7|5635.1|0
1624255120000|2021-06-21 05:58:40|5641.6|5635.6|5641.7|5635.7|5641.7|5635.7|5641.2|5635.2|0
1624255160000|2021-06-21 05:59:20|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|5641.8|5635.8|1
1624255180000|2021-06-21 05:59:40|5642.2|5636.2|5645.2|5635.2|5648.2|5636.2|5642.2|5631.9|1
1624255190000|2021-06-21 05:59:50|5644.8|5634.8|5644.8|5634.8|5644.8|5634.8|5644.8|5634.8|0
1624255200000|2021-06-21 06:00:00|5645.2|5635.2|5650.7|5644.7|5650.7|5644.7|5645.2|5632.8|0
1624255210000|2021-06-21 06:00:10|5651.2|5645.2|5651.7|5645.7|5653.9|5647.9|5651.2|5645.2|1
1624255230000|2021-06-21 06:00:30|5651.8|5645.8|5652.6|5646.6|5652.8|5646.8|5651.7|5645.7|0
1624255240000|2021-06-21 06:00:40|5651.8|5645.8|5652.2|5646.2|5652.2|5646.2|5651.8|5645.8|0
1624255250000|2021-06-21 06:00:50|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|0
1624255260000|2021-06-21 06:01:00|5653.2|5647.2|5650.4|5644.4|5653.2|5647.2|5650.4|5644.4|1
1624255270000|2021-06-21 06:01:10|5650.5|5644.5|5651|5645|5651.4|5645.4|5650.5|5644.5|1
1624255280000|2021-06-21 06:01:20|5650.5|5644.5|5650.1|5644.1|5650.5|5644.5|5650.1|5644.1|0
1624255290000|2021-06-21 06:01:30|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|5650.6|5644.6|0
1624255320000|2021-06-21 06:02:00|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|5650.2|5644.2|0
1624255330000|2021-06-21 06:02:10|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|0
1624255350000|2021-06-21 06:02:30|5650.2|5644.2|5648.7|5638.7|5650.2|5644.2|5646.6|5638.7|9
1624255390000|2021-06-21 06:03:10|5647.8|5637.8|5647.8|5637.8|5647.8|5637.8|5647.8|5637.8|0
1624255410000|2021-06-21 06:03:30|5648.7|5638.7|5648.3|5638.3|5648.7|5638.7|5647.8|5637.8|0
1624255420000|2021-06-21 06:03:40|5648.7|5638.7|5648.7|5638.7|5648.7|5638.7|5648.7|5638.7|0
1624255500000|2021-06-21 06:05:00|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|5646.7|5640.7|0
1624255530000|2021-06-21 06:05:30|5648.8|5638.8|5648.8|5638.8|5648.8|5638.8|5648.8|5638.8|0
1624255560000|2021-06-21 06:06:00|5646.9|5640.9|5646.8|5640.8|5646.9|5640.9|5646.8|5640.8|0
1624255590000|2021-06-21 06:06:30|5646.9|5640.9|5646.9|5640.9|5646.9|5640.9|5646.9|5640.9|0
1624255620000|2021-06-21 06:07:00|5647.7|5641.7|5648.8|5642.8|5648.8|5642.8|5647.7|5641.7|0
1624255630000|2021-06-21 06:07:10|5649.2|5643.2|5648.2|5642.2|5649.2|5643.2|5648.2|5642.2|0
1624255660000|2021-06-21 06:07:40|5649.1|5639.1|5649.1|5639.1|5649.1|5639.1|5649.1|5639.1|2
1624255680000|2021-06-21 06:08:00|5647|5641|5647|5641|5647|5641|5647|5641|0
1624255690000|2021-06-21 06:08:10|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|0
1624255700000|2021-06-21 06:08:20|5648|5638|5648|5638|5648|5638|5648|5638|0
1624255710000|2021-06-21 06:08:30|5646.7|5636.7|5646.7|5636.7|5646.7|5636.7|5646.7|5636.7|0
1624255740000|2021-06-21 06:09:00|5644.6|5638.6|5644.6|5638.6|5644.6|5638.6|5644.6|5638.6|0
1624255760000|2021-06-21 06:09:20|5644.2|5638.2|5645.6|5635.6|5645.6|5638.2|5644.2|5635.6|1
1624255770000|2021-06-21 06:09:30|5646|5636|5646|5636|5646|5636|5646|5636|0
1624255780000|2021-06-21 06:09:40|5645.5|5635.5|5641.7|5635.7|5645.5|5635.7|5641.3|5635.3|0
1624255790000|2021-06-21 06:09:50|5643.4|5633.4|5641.8|5635.8|5643.4|5635.8|5641.7|5633.4|0
1624255800000|2021-06-21 06:10:00|5641.7|5635.7|5641.5|5635.5|5641.7|5635.7|5641.5|5635.5|0
1624255840000|2021-06-21 06:10:40|5641.6|5635.6|5645.8|5630.8|5645.8|5635.6|5641.6|5630.8|1
1624255860000|2021-06-21 06:11:00|5643.3|5633.3|5643.7|5633.7|5643.7|5633.7|5643.3|5633.3|0
1624255870000|2021-06-21 06:11:10|5642.4|5632.4|5642.4|5632.4|5642.4|5632.4|5642.4|5632.4|0
1624255880000|2021-06-21 06:11:20|5640.7|5630.7|5642|5632|5642|5632|5640.7|5630.7|0
1624255890000|2021-06-21 06:11:30|5637.3|5631.3|5640.2|5630.2|5640.2|5631.3|5637.3|5629.3|0
1624255920000|2021-06-21 06:12:00|5640.7|5630.7|5640.7|5630.7|5640.7|5630.7|5640.7|5630.7|0
1624255930000|2021-06-21 06:12:10|5642.4|5632.4|5642.4|5632.4|5642.4|5632.4|5642.4|5632.4|0
1624255950000|2021-06-21 06:12:30|5642.8|5632.8|5642.8|5632.8|5642.8|5632.8|5642.8|5632.8|0
1624255960000|2021-06-21 06:12:40|5641.5|5631.5|5642.4|5632.4|5642.4|5632.4|5641.5|5631.5|0
1624255980000|2021-06-21 06:13:00|5642.8|5632.8|5644|5638|5644|5638|5638|5632|14
1624255990000|2021-06-21 06:13:10|5643|5637|5643.1|5637.1|5643.1|5637.1|5643|5637|4
1624256000000|2021-06-21 06:13:20|5643.9|5637.9|5643.9|5637.9|5643.9|5637.9|5643.9|5637.9|0
1624256010000|2021-06-21 06:13:30|5642.1|5636.1|5642|5636|5642.1|5636.1|5641.9|5635.9|1
1624256020000|2021-06-21 06:13:40|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|5643.7|5637.7|0
1624256030000|2021-06-21 06:13:50|5643.3|5637.3|5642|5636|5643.3|5637.3|5642|5636|0
1624256040000|2021-06-21 06:14:00|5642.9|5636.9|5640.1|5634.1|5642.9|5636.9|5640.1|5634.1|2
1624256050000|2021-06-21 06:14:10|5641.4|5635.4|5642.9|5636.9|5642.9|5636.9|5641.4|5635.4|0
1624256070000|2021-06-21 06:14:30|5642.4|5636.4|5644.7|5638.7|5644.7|5638.7|5642.4|5636.4|0
1624256090000|2021-06-21 06:14:50|5644.3|5638.3|5642.9|5636.9|5644.3|5638.3|5642.4|5636.4|1
1624256100000|2021-06-21 06:15:00|5643.8|5637.8|5642.9|5636.9|5643.8|5637.8|5642.4|5636.4|0
1624256120000|2021-06-21 06:15:20|5644.4|5634.4|5642.8|5636.8|5644.4|5636.8|5642.8|5634.4|5
1624256130000|2021-06-21 06:15:30|5642.1|5636.1|5645.9|5630.9|5645.9|5636.1|5642.1|5629.1|1
1624256140000|2021-06-21 06:15:40|5644.1|5629.1|5644.1|5629.1|5644.1|5629.1|5644.1|5629.1|0
1624256150000|2021-06-21 06:15:50|5639.8|5633.8|5640.1|5634.1|5640.1|5634.1|5639.8|5633.8|0
1624256200000|2021-06-21 06:16:40|5641.5|5631.5|5640.6|5630.6|5641.5|5631.5|5640.6|5630.6|2
1624256260000|2021-06-21 06:17:40|5638.1|5632.1|5637.9|5631.9|5638.1|5632.1|5637.9|5631.9|0
1624256270000|2021-06-21 06:17:50|5636.6|5630.6|5636.6|5630.6|5636.6|5630.6|5636.6|5630.6|0
1624256280000|2021-06-21 06:18:00|5637.1|5631.1|5637.1|5631.1|5637.1|5631.1|5637.1|5631.1|0
1624256290000|2021-06-21 06:18:10|5638|5632|5638.9|5632.9|5638.9|5632.9|5638|5632|0
1624256310000|2021-06-21 06:18:30|5637.6|5631.6|5638.1|5632.1|5638.1|5632.1|5637.6|5631.6|0
1624256320000|2021-06-21 06:18:40|5637.2|5631.2|5637.2|5631.2|5637.2|5631.2|5637.2|5631.2|10
1624256330000|2021-06-21 06:18:50|5637.3|5631.3|5637.6|5631.6|5637.6|5631.6|5637.3|5631.3|3
1624256340000|2021-06-21 06:19:00|5638.1|5632.1|5638.1|5632.1|5638.1|5632.1|5638.1|5632.1|0
1624256350000|2021-06-21 06:19:10|5637.1|5631.1|5637.5|5631.5|5637.6|5631.6|5637.1|5631.1|0
1624256360000|2021-06-21 06:19:20|5637.4|5631.4|5637|5631|5637.4|5631.4|5637|5631|0
1624256370000|2021-06-21 06:19:30|5637.6|5631.6|5637.6|5631.6|5637.6|5631.6|5637.6|5631.6|0
1624256430000|2021-06-21 06:20:30|5639.6|5629.6|5641.4|5626.4|5641.4|5629.6|5639.6|5626.3|0
1624256440000|2021-06-21 06:20:40|5631.5|5625.5|5631.5|5625.5|5631.5|5625.5|5631.5|5625.5|2
1624256460000|2021-06-21 06:21:00|5633.3|5627.3|5633.3|5627.3|5633.3|5627.3|5633.3|5627.3|0
1624256470000|2021-06-21 06:21:10|5634.6|5624.6|5632.6|5626.6|5634.6|5626.6|5632.6|5624.6|0
1624256500000|2021-06-21 06:21:40|5631.3|5625.3|5631.5|5621.5|5631.5|5625.3|5630.4|5621|1
1624256510000|2021-06-21 06:21:50|5629.4|5623.4|5631.3|5621.3|5631.5|5623.8|5629.4|5620.9|1
1624256520000|2021-06-21 06:22:00|5628.7|5622.7|5630.7|5615.7|5630.7|5622.7|5627.4|5615.7|6
1624256530000|2021-06-21 06:22:10|5627.2|5612.2|5622.5|5612.5|5627.2|5615.5|5620.1|5612.2|3
1624256540000|2021-06-21 06:22:20|5620.9|5610.9|5620.9|5610.9|5620.9|5610.9|5620.9|5610.9|3
1624256550000|2021-06-21 06:22:30|5619|5613|5619.1|5613.1|5619.1|5613.1|5619|5613|1
1624256560000|2021-06-21 06:22:40|5621.2|5611.2|5621.2|5611.2|5621.2|5611.2|5621.2|5611.2|1
1624256570000|2021-06-21 06:22:50|5618.8|5612.8|5620.5|5614.5|5620.5|5614.5|5618.8|5612.8|1
1624256580000|2021-06-21 06:23:00|5620.6|5614.6|5621.5|5615.5|5622|5616|5620.6|5614.6|0
1624256590000|2021-06-21 06:23:10|5621.6|5615.6|5628.8|5618.8|5628.8|5619.9|5621.6|5615.6|2
1624256600000|2021-06-21 06:23:20|5628.4|5618.4|5631.1|5616.1|5631.1|5618.4|5628.4|5616.1|1
1624256610000|2021-06-21 06:23:30|5631.2|5616.2|5631.7|5616.7|5631.7|5616.7|5631.2|5616.2|3
1624256640000|2021-06-21 06:24:00|5632.1|5617.1|5632.8|5617.8|5632.8|5617.8|5632.1|5617.1|0
1624256760000|2021-06-21 06:26:00|5633.3|5618.3|5633.3|5618.3|5633.3|5618.3|5633.2|5618.2|0
1624256770000|2021-06-21 06:26:10|5635.4|5620.4|5640.9|5625.9|5640.9|5627.5|5633.2|5620.4|1
1624256820000|2021-06-21 06:27:00|5641.1|5626.1|5641.1|5626.1|5641.1|5626.1|5641.1|5626.1|0
1624256910000|2021-06-21 06:28:30|5641.6|5626.6|5641.6|5626.6|5641.6|5626.6|5641.6|5626.6|0
1624256940000|2021-06-21 06:29:00|5642.8|5627.8|5642.9|5627.9|5642.9|5627.9|5642.8|5627.8|0
1624256950000|2021-06-21 06:29:10|5638.6|5632.6|5638.6|5632.6|5638.6|5632.6|5638.6|5632.6|0
1624257000000|2021-06-21 06:30:00|5639.1|5633.1|5639.1|5633.1|5639.1|5633.1|5639.1|5633.1|0
1624257030000|2021-06-21 06:30:30|5640.4|5634.4|5640.4|5634.4|5640.4|5634.4|5640.4|5634.4|0
1624257060000|2021-06-21 06:31:00|5640.9|5634.9|5647|5632|5647|5634.9|5640.9|5631.4|0
1624257070000|2021-06-21 06:31:10|5649.2|5634.2|5648.7|5633.7|5649.2|5634.2|5648.7|5633.7|0
1624257080000|2021-06-21 06:31:20|5648.5|5638.5|5646.6|5636.6|5649|5639|5646.6|5636.6|0
1624257090000|2021-06-21 06:31:30|5647|5637|5646.7|5640.7|5648.1|5640.7|5645.2|5637|0
1624257100000|2021-06-21 06:31:40|5647.1|5641.1|5647.1|5641.1|5647.1|5641.1|5647.1|5641.1|0
1624257110000|2021-06-21 06:31:50|5649.9|5643.9|5649.5|5643.5|5649.9|5643.9|5649.5|5643.5|1
1624257120000|2021-06-21 06:32:00|5653.9|5638.9|5651.8|5641.8|5654.2|5641.8|5651.8|5638.9|7
1624257130000|2021-06-21 06:32:10|5654.4|5639.4|5651.8|5641.8|5654.4|5641.8|5651.8|5639.4|0
1624257140000|2021-06-21 06:32:20|5654.4|5639.4|5654.4|5639.4|5654.4|5639.4|5654.4|5639.4|0
1624257170000|2021-06-21 06:32:50|5654.8|5639.8|5652.9|5642.9|5654.8|5642.9|5652.9|5639.8|0
1624257180000|2021-06-21 06:33:00|5653.4|5643.4|5651.9|5645.9|5653.4|5645.9|5651.9|5643.4|0
1624257190000|2021-06-21 06:33:10|5654.4|5644.4|5654.4|5644.4|5654.4|5644.4|5654.4|5644.4|0
1624257210000|2021-06-21 06:33:30|5654.9|5644.9|5654.9|5644.9|5654.9|5644.9|5654.9|5644.9|0
1624257240000|2021-06-21 06:34:00|5652.9|5646.9|5652.9|5646.9|5652.9|5646.9|5652.9|5646.9|0
1624257250000|2021-06-21 06:34:10|5653.7|5647.7|5652.5|5646.5|5654.3|5647.7|5652.5|5643.9|1
1624257260000|2021-06-21 06:34:20|5654.4|5644.4|5654.4|5644.4|5654.4|5644.4|5654.4|5644.4|0
1624257270000|2021-06-21 06:34:30|5654.3|5644.3|5654.3|5644.3|5654.3|5644.3|5654.3|5644.3|0
1624257280000|2021-06-21 06:34:40|5652.5|5646.5|5653.8|5647.8|5653.8|5647.8|5652.5|5646.5|0
1624257290000|2021-06-21 06:34:50|5656.6|5650.6|5658.8|5648.8|5661.4|5650.6|5656.2|5646.4|1
1624257310000|2021-06-21 06:35:10|5655.7|5649.7|5654|5648|5655.7|5649.7|5654|5648|1
1624257340000|2021-06-21 06:35:40|5653.1|5647.1|5644.8|5638.8|5653.1|5647.1|5644.8|5636.5|2
1624257350000|2021-06-21 06:35:50|5645.3|5639.3|5649.2|5639.2|5649.2|5640.2|5645.3|5639.2|2
1624257360000|2021-06-21 06:36:00|5647.2|5641.2|5647|5641|5649.1|5641.7|5647|5639.1|2
1624257370000|2021-06-21 06:36:10|5647.3|5637.3|5645.6|5635.6|5647.8|5637.8|5645.6|5635.6|1
1624257420000|2021-06-21 06:37:00|5648.2|5638.2|5645.9|5639.9|5648.2|5640|5645.9|5638.2|0
1624257430000|2021-06-21 06:37:10|5645.5|5639.5|5647.8|5637.8|5648.6|5639.5|5645.1|5637.8|2
1624257500000|2021-06-21 06:38:20|5648.3|5638.3|5648.3|5638.3|5648.3|5638.3|5648.3|5638.3|0
1624257510000|2021-06-21 06:38:30|5647.8|5637.8|5648.2|5638.2|5648.2|5638.2|5647.8|5637.8|0
1624257530000|2021-06-21 06:38:50|5648.6|5638.6|5647.2|5632.2|5648.6|5638.6|5647.2|5632.2|1
1624257540000|2021-06-21 06:39:00|5647.6|5632.6|5647.6|5632.6|5647.6|5632.6|5647.6|5632.6|0
1624257550000|2021-06-21 06:39:10|5644.1|5634.1|5638.9|5632.9|5644.1|5634.1|5638.9|5632.9|0
1624257590000|2021-06-21 06:39:50|5642.8|5632.8|5641.8|5631.8|5642.8|5632.8|5641.8|5631.8|1
1624257610000|2021-06-21 06:40:10|5642.7|5632.7|5642.7|5632.7|5642.7|5632.7|5642.7|5632.7|0
1624257650000|2021-06-21 06:40:50|5643.6|5633.6|5643.6|5633.6|5643.6|5633.6|5643.6|5633.6|0
1624257690000|2021-06-21 06:41:30|5643.2|5633.2|5643.2|5633.2|5643.2|5633.2|5643.2|5633.2|0
1624257700000|2021-06-21 06:41:40|5643.6|5633.6|5643.6|5633.6|5643.6|5633.6|5643.6|5633.6|0
1624257720000|2021-06-21 06:42:00|5644.5|5634.5|5645.4|5635.4|5645.4|5635.4|5644.5|5634.5|0
1624257730000|2021-06-21 06:42:10|5641.9|5631.9|5641.9|5631.9|5641.9|5631.9|5641.9|5631.9|0
1624257740000|2021-06-21 06:42:20|5640|5634|5644.4|5638.4|5646.2|5638.4|5640|5634|0
1624257750000|2021-06-21 06:42:30|5644.9|5638.9|5641.9|5631.9|5644.9|5638.9|5641.9|5631.9|0
1624257760000|2021-06-21 06:42:40|5641.8|5631.8|5641.4|5631.4|5641.8|5631.8|5641.4|5631.4|0
1624257770000|2021-06-21 06:42:50|5641.9|5631.9|5641.8|5631.8|5641.9|5631.9|5641.8|5631.8|2
1624257810000|2021-06-21 06:43:30|5639.9|5633.9|5645.4|5635.4|5645.4|5635.4|5639.9|5633.9|1
1624257820000|2021-06-21 06:43:40|5645|5635|5645|5635|5645|5635|5645|5635|0
1624257830000|2021-06-21 06:43:50|5644.6|5634.6|5644.6|5634.6|5644.6|5634.6|5644.6|5634.6|0
1624257870000|2021-06-21 06:44:30|5644.1|5634.1|5642.4|5632.4|5645.9|5636.7|5642.4|5632.4|0
1624257900000|2021-06-21 06:45:00|5639.9|5633.9|5639.9|5633.9|5639.9|5633.9|5639.9|5633.9|0
1624257910000|2021-06-21 06:45:10|5642.8|5632.8|5642.4|5632.4|5642.8|5632.8|5642.4|5632.4|0
1624257930000|2021-06-21 06:45:30|5645|5635|5645.9|5635.9|5645.9|5635.9|5645|5635|0
1624257940000|2021-06-21 06:45:40|5643.9|5637.9|5651.3|5641.3|5651.3|5642.1|5643.9|5637.9|3
1624257950000|2021-06-21 06:45:50|5651.7|5641.7|5656|5646|5656.4|5646.4|5650.2|5641.7|2
1624257960000|2021-06-21 06:46:00|5655|5649|5656|5650|5656|5650|5655|5649|0
1624257970000|2021-06-21 06:46:10|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|0
1624257980000|2021-06-21 06:46:20|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|0
1624257990000|2021-06-21 06:46:30|5656.2|5650.2|5653.6|5647.6|5656.2|5650.2|5653.6|5647.6|3
1624258020000|2021-06-21 06:47:00|5655|5649|5656.1|5650.1|5656.1|5650.1|5655|5649|0
1624258070000|2021-06-21 06:47:50|5656.2|5650.2|5656.1|5650.1|5656.5|5650.5|5656.1|5650.1|2
1624258080000|2021-06-21 06:48:00|5658|5648|5656.1|5650.1|5658|5650.1|5656.1|5648|0
1624258090000|2021-06-21 06:48:10|5657.6|5647.6|5653.6|5647.6|5657.6|5647.6|5653.6|5647.6|0
1624258130000|2021-06-21 06:48:50|5650.5|5644.5|5650.5|5644.5|5650.5|5644.5|5650.5|5644.5|1
1624258140000|2021-06-21 06:49:00|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|5650.1|5644.1|0
1624258160000|2021-06-21 06:49:20|5652.2|5642.2|5652.6|5642.6|5652.6|5642.6|5652.2|5642.2|0
1624258170000|2021-06-21 06:49:30|5652.2|5642.2|5652.2|5642.2|5652.2|5642.2|5652.2|5642.2|0
1624258180000|2021-06-21 06:49:40|5652.6|5642.6|5652.6|5642.6|5652.6|5642.6|5652.6|5642.6|0
1624258190000|2021-06-21 06:49:50|5652|5646|5652.1|5646.1|5652.1|5646.1|5652|5646|0
1624258210000|2021-06-21 06:50:10|5652|5646|5652.1|5646.1|5652.1|5646.1|5652|5646|0
1624258220000|2021-06-21 06:50:20|5652.6|5646.6|5652.5|5646.5|5652.6|5646.6|5652.5|5646.5|0
1624258230000|2021-06-21 06:50:30|5652.1|5646.1|5651.6|5645.6|5652.1|5646.1|5651.5|5645.5|0
1624258240000|2021-06-21 06:50:40|5651.5|5645.5|5651.6|5645.6|5651.6|5645.6|5650.3|5644.3|0
1624258250000|2021-06-21 06:50:50|5651.2|5645.2|5650.6|5644.6|5651.2|5645.2|5650.6|5644.6|0
1624258260000|2021-06-21 06:51:00|5650.5|5644.5|5650.6|5644.6|5650.6|5644.6|5650.5|5644.5|0
1624258280000|2021-06-21 06:51:20|5649.6|5643.6|5649.1|5643.1|5649.6|5643.6|5649.1|5643.1|0
1624258290000|2021-06-21 06:51:30|5647.6|5641.6|5647.6|5641.6|5647.6|5641.6|5647.6|5641.6|0
1624258300000|2021-06-21 06:51:40|5647.1|5641.1|5647.1|5641.1|5647.1|5641.1|5647.1|5641.1|0
1624258310000|2021-06-21 06:51:50|5646.3|5640.3|5648.9|5633.9|5650.6|5640.3|5645|5633|2
1624258320000|2021-06-21 06:52:00|5648.4|5633.4|5651|5636|5651|5637.7|5647.7|5633.4|0
1624258330000|2021-06-21 06:52:10|5651.5|5636.5|5651.5|5636.5|5651.5|5636.5|5651.5|5636.5|0
1624258350000|2021-06-21 06:52:30|5651|5636|5648.5|5638.5|5651|5638.5|5648.5|5636|0
1624258380000|2021-06-21 06:53:00|5648|5638|5648|5638|5648|5638|5648|5638|0
1624258410000|2021-06-21 06:53:30|5650.6|5635.6|5650.6|5635.6|5650.6|5635.6|5650.6|5635.6|0
1624258420000|2021-06-21 06:53:40|5651|5636|5651|5636|5651|5636|5651|5636|0
1624258440000|2021-06-21 06:54:00|5646.7|5640.7|5649.8|5643.8|5651.1|5645.1|5646.7|5640.7|0
1624258450000|2021-06-21 06:54:10|5649.4|5643.4|5649.4|5643.4|5649.4|5643.4|5649.4|5643.4|0
1624258460000|2021-06-21 06:54:20|5650.8|5640.8|5650.8|5640.8|5650.8|5640.8|5650.8|5640.8|0
1624258470000|2021-06-21 06:54:30|5650.4|5640.4|5650.4|5640.4|5650.4|5640.4|5650.4|5640.4|0
1624258490000|2021-06-21 06:54:50|5649.5|5639.5|5649.5|5639.5|5649.5|5639.5|5649.5|5639.5|0
1624258500000|2021-06-21 06:55:00|5650|5640|5650|5640|5650|5640|5650|5640|0
1624258530000|2021-06-21 06:55:30|5652.1|5642.1|5653|5643|5653|5643|5652.1|5642.1|0
1624258560000|2021-06-21 06:56:00|5651.1|5645.1|5657.8|5642.8|5657.8|5645.1|5651.1|5642.8|1
1624258610000|2021-06-21 06:56:50|5656.9|5641.9|5656.9|5641.9|5656.9|5641.9|5656.9|5641.9|0
1624258620000|2021-06-21 06:57:00|5657|5642|5657|5642|5657.9|5642.9|5657|5642|0
1624258630000|2021-06-21 06:57:10|5657.5|5642.5|5657.5|5642.5|5657.5|5642.5|5657.5|5642.5|0
1624258650000|2021-06-21 06:57:30|5656.9|5641.9|5656.9|5641.9|5657|5642|5656.5|5641.5|0
1624258660000|2021-06-21 06:57:40|5656.5|5641.5|5656.5|5641.5|5656.5|5641.5|5656.5|5641.5|0
1624258690000|2021-06-21 06:58:10|5656.4|5641.4|5655.1|5640.1|5656.4|5641.4|5655.1|5640.1|0
1624258700000|2021-06-21 06:58:20|5654.2|5639.2|5654.2|5639.2|5654.2|5639.2|5654.2|5639.2|0
1624258730000|2021-06-21 06:58:50|5654.1|5639.1|5650.7|5640.7|5654.1|5640.7|5650.7|5639.1|0
1624258760000|2021-06-21 06:59:20|5648.5|5642.5|5648.5|5642.5|5648.5|5642.5|5648.5|5642.5|0
1624258850000|2021-06-21 07:00:50|5651.1|5641.1|5651.1|5641.1|5651.1|5641.1|5651.1|5641.1|1
1624258860000|2021-06-21 07:01:00|5650.6|5640.6|5648.6|5642.6|5650.6|5642.6|5648.6|5640.6|0
1624258870000|2021-06-21 07:01:10|5645|5635|5645|5635|5645|5635|5645|5635|2
1624258910000|2021-06-21 07:01:50|5644.9|5634.9|5644.9|5634.9|5644.9|5634.9|5644.9|5634.9|0
1624258920000|2021-06-21 07:02:00|5642.8|5636.8|5629.3|5623.3|5643.6|5636.8|5629.3|5623.1|5
1624258930000|2021-06-21 07:02:10|5633.6|5618.6|5631.2|5621.2|5633.6|5621.2|5631.2|5618.6|2
1624258940000|2021-06-21 07:02:20|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|5629.7|5623.7|0
1624258980000|2021-06-21 07:03:00|5631.5|5621.5|5631.1|5621.1|5631.5|5623.6|5629.6|5621.1|1
1624258990000|2021-06-21 07:03:10|5628.7|5622.7|5631.5|5621.5|5631.5|5622.7|5628.7|5621.1|1
1624259010000|2021-06-21 07:03:30|5630.7|5620.7|5627.7|5621.7|5630.7|5622.2|5627.7|5619.8|0
1624259030000|2021-06-21 07:03:50|5626.9|5620.9|5624|5618|5626.9|5620.9|5624|5618|0
1624259040000|2021-06-21 07:04:00|5623.9|5617.9|5623.9|5617.9|5623.9|5617.9|5623.9|5617.9|0
1624259050000|2021-06-21 07:04:10|5624.6|5618.6|5631.2|5625.2|5631.2|5625.2|5624.6|5618.6|3
1624259060000|2021-06-21 07:04:20|5630.4|5624.4|5630|5624|5630.4|5624.4|5630|5624|0
1624259070000|2021-06-21 07:04:30|5630.9|5624.9|5631.4|5625.4|5631.4|5625.4|5630.9|5624.9|0
1624259100000|2021-06-21 07:05:00|5631.3|5625.3|5629.4|5623.4|5631.8|5625.3|5629.4|5621.8|10
1624259110000|2021-06-21 07:05:10|5628.5|5622.5|5628|5622|5628.5|5622.5|5628|5622|0
1624259120000|2021-06-21 07:05:20|||||||||1
1624259130000|2021-06-21 07:05:30|5627.9|5621.9|5626.5|5616.5|5627.9|5621.9|5626.1|5616.5|13
1624259140000|2021-06-21 07:05:40|5623.4|5613.4|5623.4|5613.4|5623.4|5613.4|5623.4|5613.4|0
1624259160000|2021-06-21 07:06:00|5623|5613|5620.9|5614.9|5623|5614.9|5620.9|5613|0
1624259170000|2021-06-21 07:06:10|5620.1|5614.1|5620.1|5614.1|5620.1|5614.1|5620.1|5614.1|0
1624259180000|2021-06-21 07:06:20|5624.2|5609.2|5620.4|5610.4|5624.2|5612.2|5618.2|5609.2|2
1624259190000|2021-06-21 07:06:30|5621.7|5611.7|5622.2|5612.2|5625.7|5612.7|5621.7|5609.2|0
1624259200000|2021-06-21 07:06:40|5623.8|5608.8|5620.8|5610.8|5623.8|5611.2|5620.8|5608.8|0
1624259220000|2021-06-21 07:07:00|5618.1|5612.1|5620.5|5614.5|5622.4|5614.5|5618.1|5610.1|0
1624259230000|2021-06-21 07:07:10|5620.6|5614.6|5623.6|5613.6|5627.9|5615.5|5620.6|5612.9|1
1624259240000|2021-06-21 07:07:20|5621.1|5615.1|5620.6|5614.6|5621.1|5615.1|5620.6|5614.6|0
1624259250000|2021-06-21 07:07:30|5621.1|5615.1|5620.4|5614.4|5621.1|5615.1|5620.4|5614.4|0
1624259260000|2021-06-21 07:07:40|5619.9|5613.9|5619|5613|5619.9|5613.9|5618.6|5612.6|0
1624259270000|2021-06-21 07:07:50|5619.5|5613.5|5619.9|5613.9|5619.9|5613.9|5619.5|5613.5|0
1624259290000|2021-06-21 07:08:10|5620|5614|5620.5|5614.5|5620.5|5614.5|5620|5614|2
1624259300000|2021-06-21 07:08:20|5621.4|5615.4|5621.4|5615.4|5621.4|5615.4|5621.4|5615.4|0
1624259320000|2021-06-21 07:08:40|5621|5615|5621|5615|5621|5615|5621|5615|0
1624259340000|2021-06-21 07:09:00|5620.4|5614.4|5619.9|5613.9|5620.8|5614.8|5619.9|5613.9|1
1624259350000|2021-06-21 07:09:10|5619.4|5613.4|5619.9|5613.9|5619.9|5613.9|5619.4|5613.4|0
1624259360000|2021-06-21 07:09:20|5620.4|5614.4|5620.4|5614.4|5620.4|5614.4|5620.4|5614.4|1
1624259370000|2021-06-21 07:09:30|5620.9|5614.9|5621.4|5615.4|5621.4|5615.4|5620.5|5614.5|0
1624259390000|2021-06-21 07:09:50|5621.3|5615.3|5621.4|5615.4|5621.4|5615.4|5621.3|5615.3|0
1624259430000|2021-06-21 07:10:30|5623.4|5613.4|5623.4|5613.4|5623.4|5613.4|5623.4|5613.4|0
1624259440000|2021-06-21 07:10:40|5623.9|5613.9|5623.9|5613.9|5623.9|5613.9|5623.9|5613.9|0
1624259470000|2021-06-21 07:11:10|5627.3|5617.3|5629.5|5619.5|5629.5|5619.5|5627.3|5617.3|0
1624259560000|2021-06-21 07:12:40|5629|5619|5629.5|5619.5|5629.5|5619.5|5629|5619|1
1624259570000|2021-06-21 07:12:50|5627.3|5617.3|5627.2|5617.2|5627.3|5617.3|5627.2|5617.2|1
1624259580000|2021-06-21 07:13:00|5626.3|5616.3|5625.9|5615.9|5626.3|5616.3|5625.9|5615.9|1
1624259620000|2021-06-21 07:13:40|5625.5|5615.5|5625.5|5615.5|5625.5|5615.5|5625.5|5615.5|0
1624259690000|2021-06-21 07:14:50|5625|5615|5625.5|5615.5|5625.5|5615.5|5625|5615|0
1624259700000|2021-06-21 07:15:00|5625|5615|5625|5615|5625|5615|5625|5615|0
1624259710000|2021-06-21 07:15:10|5624.6|5614.6|5625.5|5615.5|5625.9|5615.9|5624.6|5614.6|0
1624259720000|2021-06-21 07:15:20|5625.9|5615.9|5626|5616|5626|5616|5625.9|5615.9|0
1624259740000|2021-06-21 07:15:40|5622.1|5616.1|5621.7|5615.7|5622.1|5616.1|5621.7|5615.7|4
1624259750000|2021-06-21 07:15:50|5621.6|5615.6|5617.3|5611.3|5621.6|5615.6|5617.3|5611.3|0
1624259760000|2021-06-21 07:16:00|5615.7|5609.7|5615.5|5609.5|5615.7|5609.7|5615.1|5609.1|12
1624259770000|2021-06-21 07:16:10|5615.9|5609.9|5611.6|5605.6|5615.9|5609.9|5611.6|5605.6|0
1624259780000|2021-06-21 07:16:20|5611.4|5605.4|5610.5|5604.5|5611.4|5605.4|5610.5|5604.5|1
1624259790000|2021-06-21 07:16:30|5609.8|5603.8|5608.4|5602.4|5609.8|5603.8|5608|5602|7
1624259800000|2021-06-21 07:16:40|5602.9|5596.9|5603.1|5597.1|5603.1|5597.1|5602.9|5596.9|0
1624259820000|2021-06-21 07:17:00|5602.2|5596.2|5599.5|5593.5|5602.2|5596.2|5599.5|5591|7
1624259830000|2021-06-21 07:17:10|5599.9|5593.9|5599.5|5593.5|5601.9|5593.9|5599.5|5591.9|0
1624259840000|2021-06-21 07:17:20|5592.6|5586.6|5591.4|5585.4|5592.6|5586.6|5591.4|5585.4|5
1624259850000|2021-06-21 07:17:30|||||||||1
1624259860000|2021-06-21 07:17:40|5587.8|5581.8|5592.7|5586.7|5592.7|5586.7|5587.8|5581.8|4
1624259870000|2021-06-21 07:17:50|5591.8|5585.8|5588.7|5582.7|5591.8|5585.8|5588.6|5582.6|7
1624259880000|2021-06-21 07:18:00|5587.5|5581.5|5587.4|5581.4|5587.5|5581.5|5587.4|5581.4|2
1624259890000|2021-06-21 07:18:10|5583.5|5577.5|5580.7|5574.7|5583.7|5577.6|5580.7|5573.7|13
1624259900000|2021-06-21 07:18:20|5579.6|5573.6|5581.6|5575.6|5581.6|5575.6|5579.6|5573.6|2
1624259930000|2021-06-21 07:18:50|5581.3|5575.3|5584.1|5574.1|5584.1|5575.8|5581.3|5574.1|4
1624259940000|2021-06-21 07:19:00|5582.1|5576.1|5582.1|5576.1|5582.1|5576.1|5582.1|5576.1|0
1624259950000|2021-06-21 07:19:10|5585.7|5579.7|5587.7|5581.7|5587.7|5581.7|5585.7|5579.7|4
1624259970000|2021-06-21 07:19:30|5587.2|5581.2|5585.9|5579.9|5587.2|5581.2|5585.9|5579.9|5
1624259980000|2021-06-21 07:19:40|5582.4|5576.4|5581.7|5575.7|5582.4|5576.4|5581.5|5575.5|12
1624259990000|2021-06-21 07:19:50|||||||||2
1624260000000|2021-06-21 07:20:00|5581.9|5575.9|5582.4|5576.4|5583.3|5577.3|5581.9|5575.9|1
1624260010000|2021-06-21 07:20:10|5582.3|5576.3|5582.3|5576.3|5582.3|5576.3|5582.3|5576.3|0
1624260020000|2021-06-21 07:20:20|5582.2|5576.2|5582.2|5576.2|5582.2|5576.2|5582.2|5576.2|1
1624260050000|2021-06-21 07:20:50|5582.3|5576.3|5582.3|5576.3|5582.3|5576.3|5582.3|5576.3|3
1624260080000|2021-06-21 07:21:20|5582.8|5576.8|5582.8|5576.8|5582.8|5576.8|5582.8|5576.8|0
1624260100000|2021-06-21 07:21:40|5584.1|5578.1|5584.2|5578.2|5584.2|5578.2|5584.1|5578.1|0
1624260110000|2021-06-21 07:21:50|5584.9|5578.9|5588.6|5582.6|5590.1|5584.1|5584.9|5578.9|12
1624260120000|2021-06-21 07:22:00|5589.1|5583.1|5589.6|5583.6|5589.6|5583.6|5589.1|5583.1|0
1624260130000|2021-06-21 07:22:10|5589.4|5583.4|5587.2|5581.2|5591.4|5583.4|5587.2|5581.2|3
1624260160000|2021-06-21 07:22:40|5586.4|5580.4|5585.5|5579.5|5586.4|5580.4|5585.5|5579.5|0
1624260190000|2021-06-21 07:23:10|5585.9|5579.9|5585.9|5579.9|5585.9|5579.9|5585.9|5579.9|0
1624260210000|2021-06-21 07:23:30|5586.4|5580.4|5586.4|5580.4|5586.4|5580.4|5586.4|5580.4|0
1624260230000|2021-06-21 07:23:50|5586.5|5580.5|5589.8|5583.8|5589.8|5583.8|5586.5|5580.5|0
1624260240000|2021-06-21 07:24:00|5590.3|5584.3|5590.3|5584.3|5590.3|5584.3|5590.3|5584.3|0
1624260250000|2021-06-21 07:24:10|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|5588.5|5582.5|0
1624260270000|2021-06-21 07:24:30|5586.4|5580.4|5586.4|5580.4|5586.4|5580.4|5586.4|5580.4|1
1624260280000|2021-06-21 07:24:40|5586.8|5580.8|5586.5|5580.5|5588.7|5582.7|5584.4|5578.4|0
1624260300000|2021-06-21 07:25:00|5587.4|5581.4|5587.4|5581.4|5587.4|5581.4|5587.4|5581.4|0
1624260340000|2021-06-21 07:25:40|5587.3|5581.3|5587.3|5581.3|5587.3|5581.3|5587.3|5581.3|1
1624260350000|2021-06-21 07:25:50|5587.2|5581.2|5586.8|5580.8|5587.2|5581.2|5586.8|5580.8|0
1624260370000|2021-06-21 07:26:10|5590.6|5584.6|5591|5585|5591|5585|5590.6|5584.6|2
1624260380000|2021-06-21 07:26:20|5592.8|5586.8|5591.7|5585.7|5592.9|5586.9|5591.7|5585.7|2
1624260390000|2021-06-21 07:26:30|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|5593.5|5587.5|2
1624260400000|2021-06-21 07:26:40|5592.7|5586.7|5595.7|5589.7|5595.7|5589.7|5592.7|5586.7|0
1624260420000|2021-06-21 07:27:00|5595.8|5589.8|5595.8|5589.8|5596.2|5590.2|5595.8|5589.8|2
1624260430000|2021-06-21 07:27:10|5595.6|5589.6|5595.8|5589.8|5595.8|5589.8|5595.6|5589.6|7
1624260480000|2021-06-21 07:28:00|5597.1|5591.1|5600.1|5594.1|5600.1|5594.1|5597.1|5591.1|4
1624260490000|2021-06-21 07:28:10|5600|5594|5599.6|5593.6|5600|5594|5599.6|5593.6|0
1624260500000|2021-06-21 07:28:20|5600.1|5594.1|5599.1|5593.1|5600.4|5594.4|5599.1|5593.1|6
1624260510000|2021-06-21 07:28:30|5600|5594|5600|5594|5600|5594|5600|5594|0
1624260560000|2021-06-21 07:29:20|5596.7|5586.7|5594.7|5588.7|5596.7|5588.7|5594.7|5586.7|4
1624260610000|2021-06-21 07:30:10|5596.7|5586.7|5596.7|5586.7|5596.7|5586.7|5596.7|5586.7|0
1624260630000|2021-06-21 07:30:30|5598|5588|5601.5|5591.5|5601.5|5591.5|5598|5588|0
1624260640000|2021-06-21 07:30:40|5599.6|5593.6|5600.1|5594.1|5600.1|5594.1|5599.6|5593.6|0
1624260650000|2021-06-21 07:30:50|5600.5|5594.5|5599.3|5589.3|5600.5|5594.5|5598.6|5589.3|0
1624260660000|2021-06-21 07:31:00|5599.8|5589.8|5597.4|5591.4|5599.8|5591.4|5597.4|5589.8|0
1624260670000|2021-06-21 07:31:10|5601.4|5595.4|5601.4|5595.4|5601.4|5595.4|5601.4|5595.4|0
1624260680000|2021-06-21 07:31:20|5601.6|5595.6|5601.4|5595.4|5601.6|5595.6|5601.4|5595.4|0
1624260690000|2021-06-21 07:31:30|5601|5595|5596.1|5590.1|5601|5595|5596.1|5585.8|10
1624260720000|2021-06-21 07:32:00|5594.3|5588.3|5594.3|5588.3|5594.3|5588.3|5594.3|5588.3|0
1624260730000|2021-06-21 07:32:10|5593.4|5587.4|5591.2|5585.2|5593.4|5587.4|5591.2|5585.2|0
1624260810000|2021-06-21 07:33:30|5593.3|5583.3|5591.3|5585.3|5593.3|5585.3|5591.2|5583.3|0
1624260830000|2021-06-21 07:33:50|5593.2|5583.2|5593.2|5578.2|5595.5|5583.2|5593.2|5578.2|6
1624260840000|2021-06-21 07:34:00|5587.5|5581.5|5587.6|5581.6|5587.6|5581.6|5587.5|5581.5|0
1624260870000|2021-06-21 07:34:30|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|5587.2|5581.2|0
1624260900000|2021-06-21 07:35:00|5587.3|5581.3|5590.8|5580.8|5591.1|5582.7|5587.3|5580.6|1
1624260920000|2021-06-21 07:35:20|5588.7|5582.7|5588.7|5582.7|5588.7|5582.7|5588.7|5582.7|0
1624260960000|2021-06-21 07:36:00|5590.6|5580.6|5588.7|5582.7|5590.6|5582.7|5588.7|5580.6|0
1624260980000|2021-06-21 07:36:20|||||||||2
1624261020000|2021-06-21 07:37:00|5588.8|5582.8|5588.8|5582.8|5588.8|5582.8|5588.8|5582.8|0
1624261050000|2021-06-21 07:37:30|5587.9|5581.9|5587.9|5581.9|5587.9|5581.9|5587.9|5581.9|0
1624261080000|2021-06-21 07:38:00|5589.8|5579.8|5587.8|5581.8|5589.8|5581.8|5587.8|5579.8|0
1624261090000|2021-06-21 07:38:10|5588.3|5582.3|5590.8|5580.8|5590.8|5582.7|5588.3|5580.8|0
1624261140000|2021-06-21 07:39:00|5591.7|5581.7|5591.7|5581.7|5594.1|5581.7|5591.7|5579.1|0
1624261150000|2021-06-21 07:39:10|5592.6|5582.6|5592.6|5582.6|5592.6|5582.6|5592.6|5582.6|0
1624261160000|2021-06-21 07:39:20|5593|5583|5592.1|5582.1|5593|5583|5592.1|5582.1|1
1624261180000|2021-06-21 07:39:40|5591.3|5581.3|5589.9|5579.9|5591.3|5581.3|5589.9|5579.9|0
1624261190000|2021-06-21 07:39:50|5590.4|5580.4|5589.9|5579.9|5590.4|5580.4|5589.9|5579.9|0
1624261200000|2021-06-21 07:40:00|5590.4|5580.4|5593.3|5578.3|5593.3|5580.4|5589.9|5577.8|0
1624261220000|2021-06-21 07:40:20|5590.7|5580.7|5590.7|5580.7|5590.7|5580.7|5590.7|5580.7|0
1624261250000|2021-06-21 07:40:50|5590.8|5580.8|5590.8|5580.8|5590.8|5580.8|5590.8|5580.8|0
1624261260000|2021-06-21 07:41:00|5588.7|5582.7|5589.8|5583.8|5589.8|5583.8|5588.7|5582.7|1
1624261270000|2021-06-21 07:41:10|5590.2|5584.2|5592.4|5582.4|5592.4|5584.2|5590.2|5582.4|1
1624261280000|2021-06-21 07:41:20|5592|5586|5595|5580|5595|5586|5592|5580|2
1624261290000|2021-06-21 07:41:30|5590.8|5584.8|5591.3|5585.3|5591.3|5585.3|5590.8|5584.8|1
1624261300000|2021-06-21 07:41:40|5588.6|5582.6|5585.1|5579.1|5588.6|5582.6|5585.1|5579.1|8
1624261310000|2021-06-21 07:41:50|5584.9|5578.9|5585.9|5575.9|5586.8|5578.9|5584.9|5575.9|0
1624261320000|2021-06-21 07:42:00|5584|5578|5586.1|5576.1|5586.1|5578|5584|5576.1|1
1624261340000|2021-06-21 07:42:20|5584|5578|5584|5578|5584|5578|5584|5578|0
1624261350000|2021-06-21 07:42:30|5583.9|5577.9|5577|5571|5584.3|5578.3|5577|5571|7
1624261360000|2021-06-21 07:42:40|5577.4|5571.4|5577.4|5571.4|5577.4|5571.4|5577.4|5571.4|0
1624261370000|2021-06-21 07:42:50|5577|5571|5572.1|5566.1|5577|5571|5572.1|5566.1|11
1624261380000|2021-06-21 07:43:00|5572|5566|5568.5|5562.5|5572.9|5566.9|5568.5|5562.5|9
1624261390000|2021-06-21 07:43:10|5568.6|5562.6|5569|5563|5569|5563|5568.6|5562.6|0
1624261400000|2021-06-21 07:43:20|||||||||1
1624261410000|2021-06-21 07:43:30|5568.9|5562.9|5568.9|5562.9|5568.9|5562.9|5568.9|5562.9|1
1624261420000|2021-06-21 07:43:40|5568.3|5562.3|5569|5554|5570.9|5562.3|5568.3|5554|10
1624261440000|2021-06-21 07:44:00|5569.1|5554.1|5569.1|5554.1|5569.1|5554.1|5569.1|5554.1|74
1624261460000|2021-06-21 07:44:20|5569|5554|5569|5554|5569|5554|5569|5554|0
1624261470000|2021-06-21 07:44:30|5566.7|5556.7|5568.9|5558.9|5568.9|5558.9|5566.7|5556.7|0
1624261480000|2021-06-21 07:44:40|5569|5559|5573|5563|5573|5563|5569|5559|6
1624261490000|2021-06-21 07:44:50|5570.9|5564.9|5570.9|5564.9|5570.9|5564.9|5570.9|5564.9|1
1624261500000|2021-06-21 07:45:00|5571.3|5565.3|5572|5566|5573.8|5566|5571.3|5563.8|2
1624261520000|2021-06-21 07:45:20|5569.8|5563.8|5569.8|5563.8|5569.8|5563.8|5569.8|5563.8|0
1624261530000|2021-06-21 07:45:30|5570.2|5564.2|5570.2|5564.2|5570.2|5564.2|5570.2|5564.2|0
1624261560000|2021-06-21 07:46:00|5570.3|5564.3|5574.3|5568.3|5574.3|5568.3|5570.3|5564.3|0
1624261580000|2021-06-21 07:46:20|5574.8|5568.8|5574.8|5568.8|5574.8|5568.8|5574.3|5568.3|0
1624261610000|2021-06-21 07:46:50|5576.1|5570.1|5577.2|5571.2|5577.2|5571.2|5576.1|5570.1|1
1624261620000|2021-06-21 07:47:00|5577.6|5571.6|5578.1|5572.1|5578.1|5572.1|5577.2|5571.2|2
1624261640000|2021-06-21 07:47:20|5578.2|5572.2|5587.1|5577.1|5587.1|5578.6|5578.2|5572.2|5
1624261660000|2021-06-21 07:47:40|5587.2|5577.2|5585|5579|5587.5|5580.8|5584.6|5577.2|14
1624261680000|2021-06-21 07:48:00|5584.6|5578.6|5585.2|5579.2|5585.2|5579.2|5584.6|5578.6|0
1624261700000|2021-06-21 07:48:20|5585.7|5579.7|5586.5|5580.5|5587|5581|5585.7|5579.7|4
1624261720000|2021-06-21 07:48:40|5585.6|5579.6|5585.6|5579.6|5585.6|5579.6|5585.6|5579.6|0
1624261740000|2021-06-21 07:49:00|5585.5|5579.5|5585.6|5579.6|5585.6|5579.6|5585.5|5579.5|1
1624261750000|2021-06-21 07:49:10|5586|5580|5586|5580|5586|5580|5586|5580|0
1624261770000|2021-06-21 07:49:30|5585.6|5579.6|5585.6|5579.6|5585.6|5579.6|5585.6|5579.6|0
1624261790000|2021-06-21 07:49:50|5586.9|5580.9|5585.6|5579.6|5586.9|5580.9|5585.6|5579.6|3
1624261800000|2021-06-21 07:50:00|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|5585.7|5579.7|0
1624261810000|2021-06-21 07:50:10|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|5585.5|5579.5|3
1624261860000|2021-06-21 07:51:00|5586.3|5580.3|5586.4|5580.4|5586.4|5580.4|5586.3|5580.3|0
1624261870000|2021-06-21 07:51:10|5584.6|5578.6|5584.5|5578.5|5584.6|5578.6|5584.5|5578.5|2
1624261890000|2021-06-21 07:51:30|5584|5578|5584|5578|5584|5578|5584|5578|0
1624261920000|2021-06-21 07:52:00|5584.1|5578.1|5584.1|5578.1|5584.1|5578.1|5584.1|5578.1|0
1624261930000|2021-06-21 07:52:10|5583.6|5577.6|5583.6|5577.6|5583.6|5577.6|5583.6|5577.6|0
1624261950000|2021-06-21 07:52:30|5585.5|5579.5|5588.3|5582.3|5590.3|5582.3|5585.5|5579.5|4
1624261960000|2021-06-21 07:52:40|5588.8|5582.8|5587.9|5581.9|5588.8|5582.8|5587.9|5581.9|0
1624261980000|2021-06-21 07:53:00|5588.3|5582.3|5589.5|5583.5|5590.3|5584.3|5588.3|5582.3|0
1624262040000|2021-06-21 07:54:00|5590.3|5584.3|5588.8|5582.8|5590.3|5584.3|5586.8|5580.8|9
1624262050000|2021-06-21 07:54:10|5589.7|5583.7|5589.7|5583.7|5589.7|5583.7|5589.7|5583.7|0
1624262060000|2021-06-21 07:54:20|5589.8|5583.8|5593|5583|5593|5584|5589.8|5583|5
1624262070000|2021-06-21 07:54:30|5591|5585|5591.1|5585.1|5591.1|5585.1|5591|5585|0
1624262080000|2021-06-21 07:54:40|5591.6|5585.6|5591.6|5585.6|5591.6|5585.6|5591.6|5585.6|0
1624262090000|2021-06-21 07:54:50|5591.1|5585.1|5591.3|5585.3|5591.3|5585.3|5591.1|5585.1|1
1624262100000|2021-06-21 07:55:00|5592.7|5586.7|5597|5591|5597|5591|5592.7|5586.7|3
1624262110000|2021-06-21 07:55:10|5595.5|5589.5|5594.5|5588.5|5595.5|5589.5|5594.5|5588.5|2
1624262130000|2021-06-21 07:55:30|5594.1|5588.1|5594.1|5588.1|5594.1|5588.1|5594.1|5588.1|0
1624262140000|2021-06-21 07:55:40|5594.5|5588.5|5596.3|5590.3|5596.3|5590.3|5594.5|5588.5|0
1624262150000|2021-06-21 07:55:50|5598.3|5588.3|5597|5591|5598.3|5591|5596.3|5588.3|0
1624262160000|2021-06-21 07:56:00|5597.4|5591.4|5597.5|5591.5|5597.5|5591.5|5597.4|5591.4|0
1624262170000|2021-06-21 07:56:10|5597|5591|5597|5591|5597|5591|5597|5591|1
1624262190000|2021-06-21 07:56:30|5598.3|5592.3|5598|5592|5598.3|5592.3|5597.5|5591.5|3
1624262200000|2021-06-21 07:56:40|5599|5593|5599|5593|5599|5593|5599|5593|5
1624262210000|2021-06-21 07:56:50|5598.5|5592.5|5600.1|5594.1|5600.7|5594.7|5598.5|5592.5|17
1624262220000|2021-06-21 07:57:00|5600|5594|5599.5|5593.5|5600.1|5594.1|5599.5|5593.5|5
1624262230000|2021-06-21 07:57:10|5599.9|5593.9|5599.9|5593.9|5599.9|5593.9|5599.9|5593.9|0
1624262240000|2021-06-21 07:57:20|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|5599.5|5593.5|0
1624262290000|2021-06-21 07:58:10|5599.6|5593.6|5599.8|5593.8|5599.8|5593.8|5599.6|5593.6|1
1624262310000|2021-06-21 07:58:30|5601.1|5595.1|5601.1|5595.1|5601.1|5595.1|5601.1|5595.1|0
1624262340000|2021-06-21 07:59:00|5601.2|5595.2|5601.2|5595.2|5601.2|5595.2|5601.2|5595.2|0
1624262360000|2021-06-21 07:59:20|5601.4|5595.4|5601.5|5595.5|5601.5|5595.5|5601.4|5595.4|1
1624262380000|2021-06-21 07:59:40|5601.7|5595.7|5600.5|5594.5|5601.7|5595.7|5600.5|5594.5|3
1624262390000|2021-06-21 07:59:50|5600|5594|5600|5594|5600|5594|5600|5594|0
1624262400000|2021-06-21 08:00:00|5599.1|5593.1|5600|5594|5600|5594|5599|5593|1
1624262410000|2021-06-21 08:00:10|5600.4|5594.4|5600.8|5594.8|5600.8|5594.8|5599.9|5593.9|0
1624262420000|2021-06-21 08:00:20|5603.8|5588.8|5603.8|5588.8|5603.8|5588.8|5603.8|5588.8|6
1624262430000|2021-06-21 08:00:30|5604.3|5589.3|5602.4|5592.4|5604.4|5592.5|5602|5589.3|0
1624262470000|2021-06-21 08:01:10|5602.5|5592.5|5602.5|5592.5|5602.5|5592.5|5602.5|5592.5|0
1624262480000|2021-06-21 08:01:20|5600.5|5594.5|5600.6|5594.6|5600.6|5594.6|5600.5|5594.5|0
1624262490000|2021-06-21 08:01:30|5602.5|5592.5|5602.5|5592.5|5602.5|5592.5|5602.5|5592.5|2
1624262510000|2021-06-21 08:01:50|5601.6|5591.6|5599.8|5589.8|5601.6|5591.6|5599.8|5589.8|0
1624262520000|2021-06-21 08:02:00|5597.9|5591.9|5598.9|5588.9|5598.9|5591.9|5597.9|5588.9|1
1624262530000|2021-06-21 08:02:10|5598|5588|5595.5|5589.5|5598|5589.5|5595.5|5588|0
1624262540000|2021-06-21 08:02:20|5595|5589|5595|5589|5595|5589|5595|5589|0
1624262550000|2021-06-21 08:02:30|5594.6|5588.6|5594|5588|5594.6|5588.6|5594|5588|0
1624262560000|2021-06-21 08:02:40|5595.3|5589.3|5593.5|5587.5|5596.7|5589.3|5593.5|5585.4|7
1624262570000|2021-06-21 08:02:50|5593.4|5587.4|5592.4|5586.4|5593.4|5587.4|5592.4|5586.4|0
1624262600000|2021-06-21 08:03:20|5592|5586|5592|5586|5592|5586|5592|5586|0
1624262610000|2021-06-21 08:03:30|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|5592.4|5586.4|0
1624262620000|2021-06-21 08:03:40|5593.3|5587.3|5592.9|5586.9|5593.3|5587.3|5592.5|5586.5|1
1624262630000|2021-06-21 08:03:50|5592.5|5586.5|5593.7|5587.7|5593.7|5587.7|5592.5|5586.5|2
1624262640000|2021-06-21 08:04:00|5593.3|5587.3|5593.3|5587.3|5593.3|5587.3|5593.3|5587.3|0
1624262660000|2021-06-21 08:04:20|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|5593.2|5587.2|4
1624262670000|2021-06-21 08:04:30|5592.8|5586.8|5589.2|5583.2|5592.9|5586.9|5589.2|5583.2|2
1624262680000|2021-06-21 08:04:40|5588.7|5582.7|5588.6|5582.6|5588.7|5582.7|5588|5582|0
1624262700000|2021-06-21 08:05:00|5588.7|5582.7|5588.7|5582.7|5588.7|5582.7|5588.7|5582.7|0
1624262730000|2021-06-21 08:05:30|5588.6|5582.6|5588.4|5582.4|5588.6|5582.6|5588.4|5582.4|4
1624262760000|2021-06-21 08:06:00|5588.3|5582.3|5588.3|5582.3|5588.3|5582.3|5588.3|5582.3|0
1624262770000|2021-06-21 08:06:10|5588.8|5582.8|5588.8|5582.8|5588.8|5582.8|5588.8|5582.8|0
1624262790000|2021-06-21 08:06:30|5589.2|5583.2|5592.3|5586.3|5592.3|5586.3|5588.9|5582.9|3
1624262800000|2021-06-21 08:06:40|5592.7|5586.7|5593.4|5587.4|5595.6|5587.4|5592.7|5585.2|3
1624262810000|2021-06-21 08:06:50|5593.1|5587.1|5591.3|5585.3|5593.1|5587.1|5591.3|5585.3|10
1624262820000|2021-06-21 08:07:00|5591.4|5585.4|5591.8|5585.8|5591.8|5585.8|5591.4|5585.4|0
1624262850000|2021-06-21 08:07:30|5591.4|5585.4|5591.4|5585.4|5591.4|5585.4|5591.4|5585.4|0
1624262880000|2021-06-21 08:08:00|5591.8|5585.8|5590.9|5584.9|5591.8|5585.8|5590.9|5581.1|5
1624262900000|2021-06-21 08:08:20|||||||||1
1624262950000|2021-06-21 08:09:10|5591.8|5585.8|5591.8|5585.8|5591.8|5585.8|5591.8|5585.8|0
1624262960000|2021-06-21 08:09:20|5591.9|5585.9|5592.3|5586.3|5592.3|5586.3|5591.9|5585.9|5
1624262970000|2021-06-21 08:09:30|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|5592.7|5586.7|0
1624262980000|2021-06-21 08:09:40|5593.1|5587.1|5593.1|5587.1|5593.1|5587.1|5593.1|5587.1|0
1624263000000|2021-06-21 08:10:00|5593.6|5587.6|5596.8|5586.8|5597.2|5587.6|5593.6|5586.8|0
1624263010000|2021-06-21 08:10:10|5595.3|5589.3|5599.2|5589.2|5599.2|5592.1|5595.3|5589.2|6
1624263030000|2021-06-21 08:10:30|5599.6|5589.6|5599.6|5589.6|5599.6|5589.6|5599.6|5589.6|0
1624263040000|2021-06-21 08:10:40|5600.5|5590.5|5600.1|5594.1|5600.5|5594.5|5600.1|5590.5|0
1624263060000|2021-06-21 08:11:00|5601|5595|5603.3|5597.3|5603.3|5597.3|5601|5595|1
1624263070000|2021-06-21 08:11:10|5604.3|5598.3|5603.4|5597.4|5604.3|5598.3|5603.4|5597.4|1
1624263080000|2021-06-21 08:11:20|5603.9|5597.9|5605.6|5599.6|5605.6|5599.6|5603.9|5597.9|1
1624263090000|2021-06-21 08:11:30|5606.1|5600.1|5606.1|5600.1|5606.5|5600.5|5606.1|5600.1|0
1624263100000|2021-06-21 08:11:40|5606.5|5600.5|5606.4|5596.4|5607.7|5600.5|5604.7|5596.4|8
1624263110000|2021-06-21 08:11:50|5607.3|5597.3|5606.9|5596.9|5607.3|5597.3|5606.4|5596.4|0
1624263120000|2021-06-21 08:12:00|5606.4|5596.4|5605.4|5599.4|5606.4|5599.4|5604.5|5596.4|0
1624263130000|2021-06-21 08:12:10|5604.5|5598.5|5604.5|5598.5|5604.5|5598.5|5604.5|5598.5|0
1624263160000|2021-06-21 08:12:40|5605.4|5599.4|5605.4|5599.4|5605.4|5599.4|5605.4|5599.4|0
1624263170000|2021-06-21 08:12:50|5608.2|5602.2|5610.1|5604.1|5610.1|5604.1|5608.2|5602.2|3
1624263190000|2021-06-21 08:13:10|5612.1|5606.1|5621.6|5615.6|5623.7|5615.6|5612.1|5606.1|4
1624263200000|2021-06-21 08:13:20|5620.7|5614.7|5620.7|5614.7|5621.2|5615.2|5620.7|5614.7|1
1624263210000|2021-06-21 08:13:30|5622.5|5612.5|5620.6|5614.6|5622.5|5614.6|5620.6|5612.5|9
1624263220000|2021-06-21 08:13:40|5621.6|5611.6|5617.6|5611.6|5621.6|5612.9|5617.6|5610.6|0
1624263230000|2021-06-21 08:13:50|5617.1|5611.1|5616.6|5610.6|5617.1|5611.1|5616.6|5610.6|2
1624263240000|2021-06-21 08:14:00|5617|5611|5616.7|5610.7|5617.2|5611.2|5616.1|5610.1|2
1624263250000|2021-06-21 08:14:10|5617.2|5611.2|5614.1|5608.1|5617.2|5611.2|5614.1|5608.1|9
1624263260000|2021-06-21 08:14:20|5613.8|5607.8|5614.1|5608.1|5614.1|5608.1|5613.8|5607.8|1
1624263270000|2021-06-21 08:14:30|5613.6|5607.6|5613.6|5607.6|5613.6|5607.6|5613.6|5607.6|0
1624263280000|2021-06-21 08:14:40|5614.1|5608.1|5614.5|5608.5|5614.5|5608.5|5614.1|5608.1|0
1624263290000|2021-06-21 08:14:50|5614.1|5608.1|5614.5|5608.5|5614.5|5608.5|5614.1|5608.1|0
1624263300000|2021-06-21 08:15:00|5614.4|5608.4|5614.5|5608.5|5614.5|5608.5|5614.4|5608.4|0
1624263320000|2021-06-21 08:15:20|5613.6|5607.6|5614.5|5608.5|5614.5|5608.5|5613.6|5607.6|0
1624263330000|2021-06-21 08:15:30|5614.1|5608.1|5613.1|5607.1|5614.1|5608.1|5613.1|5607.1|0
1624263350000|2021-06-21 08:15:50|5612.6|5606.6|5612.6|5606.6|5612.6|5606.6|5612.6|5606.6|0
1624263360000|2021-06-21 08:16:00|5612.5|5606.5|5610.5|5604.5|5612.5|5606.5|5610.5|5604.5|0
1624263390000|2021-06-21 08:16:30|5610.7|5604.7|5610.5|5604.5|5611.5|5605.5|5610.1|5604.1|0
1624263400000|2021-06-21 08:16:40|5609.6|5603.6|5609.6|5603.6|5609.6|5603.6|5609.6|5603.6|0
1624263410000|2021-06-21 08:16:50|5609.7|5603.7|5611.1|5605.1|5611.1|5605.1|5609.7|5603.7|0
1624263430000|2021-06-21 08:17:10|5610.6|5604.6|5611.6|5605.6|5611.6|5605.6|5610.6|5604.6|0
1624263440000|2021-06-21 08:17:20|5612|5606|5612.6|5606.6|5612.6|5606.6|5612|5606|2
1624263450000|2021-06-21 08:17:30|5613|5607|5613|5607|5613|5607|5613|5607|0
1624263460000|2021-06-21 08:17:40|5612.9|5606.9|5616.5|5606.5|5616.5|5606.9|5612.9|5606.5|1
1624263510000|2021-06-21 08:18:30|5612.7|5606.7|5612.7|5606.7|5612.7|5606.7|5612.7|5606.7|0
1624263520000|2021-06-21 08:18:40|5612.2|5606.2|5612.2|5606.2|5612.2|5606.2|5612.2|5606.2|0
1624263530000|2021-06-21 08:18:50|5611.7|5605.7|5611.8|5601.8|5611.8|5605.7|5610.4|5601.8|1
1624263580000|2021-06-21 08:19:40|5611.4|5601.4|5611.4|5601.4|5611.4|5601.4|5611.4|5601.4|0
1624263600000|2021-06-21 08:20:00|5612.2|5606.2|5612.4|5606.4|5612.4|5606.4|5611|5605|8
1624263630000|2021-06-21 08:20:30|5612.5|5606.5|5612.5|5606.5|5612.5|5606.5|5612.5|5606.5|3
1624263640000|2021-06-21 08:20:40|5613.9|5607.9|5613.8|5607.8|5613.9|5607.9|5613.8|5607.8|0
1624263700000|2021-06-21 08:21:40|5613.9|5607.9|5613.9|5607.9|5613.9|5607.9|5613.9|5607.9|0
1624263710000|2021-06-21 08:21:50|5614.8|5608.8|5615.5|5609.5|5615.5|5609.5|5614.8|5608.8|0
1624263720000|2021-06-21 08:22:00|5616.4|5610.4|5616.4|5610.4|5616.4|5610.4|5616.4|5610.4|0
1624263730000|2021-06-21 08:22:10|5616.3|5610.3|5624.8|5614.8|5624.8|5614.8|5616.3|5610.3|2
1624263740000|2021-06-21 08:22:20|5626.2|5620.2|5626.1|5620.1|5626.2|5620.2|5626.1|5620.1|0
1624263750000|2021-06-21 08:22:30|5627|5621|5626.9|5620.9|5627|5621|5626.9|5620.9|0
1624263780000|2021-06-21 08:23:00|5626.8|5620.8|5627|5621|5627|5621|5626.8|5620.8|3
1624263790000|2021-06-21 08:23:10|5627.9|5621.9|5627.9|5621.9|5627.9|5621.9|5627.9|5621.9|0
1624263800000|2021-06-21 08:23:20|5628.3|5622.3|5628.8|5622.8|5628.8|5622.8|5628.3|5622.3|0
1624263820000|2021-06-21 08:23:40|5628.3|5622.3|5627.7|5621.7|5628.3|5622.3|5627.7|5621.7|0
1624263830000|2021-06-21 08:23:50|5627.3|5621.3|5626|5620|5627.5|5621.5|5626|5620|0
1624263840000|2021-06-21 08:24:00|5626.9|5620.9|5627|5621|5627|5621|5626.9|5620.9|0
1624263890000|2021-06-21 08:24:50|5626.1|5620.1|5626.1|5620.1|5626.1|5620.1|5626.1|5620.1|0
1624263900000|2021-06-21 08:25:00|5627|5621|5627.8|5617.8|5627.8|5621|5626|5617.8|3
1624263910000|2021-06-21 08:25:10|5628.7|5618.7|5628.7|5618.7|5628.7|5618.7|5628.7|5618.7|0
1624263930000|2021-06-21 08:25:30|5629.1|5623.1|5628.9|5622.9|5629.1|5623.1|5628.9|5622.9|0
1624263960000|2021-06-21 08:26:00|||||||||1
1624264010000|2021-06-21 08:26:50|||||||||2
1624264020000|2021-06-21 08:27:00|5628.8|5622.8|5625.6|5619.6|5628.8|5622.8|5625.6|5619.6|1
1624264030000|2021-06-21 08:27:10|5625.2|5619.2|5620.2|5614.2|5625.2|5619.2|5619.8|5613.8|0
1624264040000|2021-06-21 08:27:20|5619.9|5613.9|5619.5|5613.5|5619.9|5613.9|5619.5|5613.5|0
1624264050000|2021-06-21 08:27:30|5618|5612|5618|5612|5618|5612|5618|5612|0
1624264060000|2021-06-21 08:27:40|5621|5611|5621|5611|5621|5611|5621|5611|1
1624264080000|2021-06-21 08:28:00|5623.6|5608.6|5623.5|5613.5|5623.6|5615.4|5620.5|5608.6|1
1624264130000|2021-06-21 08:28:50|5621.1|5615.1|5622.6|5612.6|5623.6|5615.5|5621.1|5612.6|2
1624264140000|2021-06-21 08:29:00|5622.1|5612.1|5621.3|5611.3|5622.1|5612.1|5621.3|5611.3|0
1624264150000|2021-06-21 08:29:10|5621.2|5611.2|5621.2|5611.2|5621.2|5611.2|5621.2|5611.2|1
1624264200000|2021-06-21 08:30:00|5621.1|5611.1|5621.1|5611.1|5621.1|5611.1|5621.1|5611.1|0
1624264230000|2021-06-21 08:30:30|5620.6|5610.6|5620.6|5610.6|5620.6|5610.6|5620.6|5610.6|0
1624264260000|2021-06-21 08:31:00|5621.1|5611.1|5620.6|5610.6|5623.6|5611.1|5620.6|5608.6|0
1624264280000|2021-06-21 08:31:20|5620.7|5610.7|5620.7|5610.7|5620.7|5610.7|5620.7|5610.7|1
1624264300000|2021-06-21 08:31:40|5620.6|5610.6|5620.6|5610.6|5620.6|5610.6|5620.6|5610.6|0
1624264310000|2021-06-21 08:31:50|5620.7|5610.7|5620.6|5610.6|5620.7|5610.7|5620.6|5610.6|0
1624264320000|2021-06-21 08:32:00|5623.2|5608.2|5620.6|5610.6|5623.2|5610.6|5620.6|5608.2|0
1624264380000|2021-06-21 08:33:00|5623.2|5608.2|5620.6|5610.6|5623.2|5610.6|5620.6|5608.2|0
1624264440000|2021-06-21 08:34:00|5623.2|5608.2|5620.6|5610.6|5623.2|5610.6|5620.6|5608.2|0
1624264480000|2021-06-21 08:34:40|5618.2|5612.2|5621.1|5611.1|5621.1|5612.2|5618.2|5610.7|0
1624264490000|2021-06-21 08:34:50|5620.6|5610.6|5620.6|5610.6|5620.6|5610.6|5620.6|5610.6|0
1624264500000|2021-06-21 08:35:00|5623.2|5608.2|5620.6|5610.6|5623.2|5611.5|5620.6|5608.2|0
1624264540000|2021-06-21 08:35:40|5618.1|5612.1|5622.4|5612.4|5622.4|5613.8|5618.1|5612.1|0
1624264560000|2021-06-21 08:36:00|5621.9|5611.9|5621.9|5611.9|5623.2|5611.9|5621.1|5608.2|0
1624264590000|2021-06-21 08:36:30|5621.5|5611.5|5621.5|5611.5|5621.5|5611.5|5621.5|5611.5|0
1624264620000|2021-06-21 08:37:00|5624.1|5609.1|5620.6|5610.6|5624.1|5611.9|5620.6|5609.1|0
1624264680000|2021-06-21 08:38:00|5618.4|5612.4|5618.4|5612.4|5618.4|5612.4|5618.4|5612.4|0
1624264710000|2021-06-21 08:38:30|5617.9|5611.9|5619.9|5609.9|5619.9|5611.9|5617.9|5609.9|0
1624264740000|2021-06-21 08:39:00|5617.8|5611.8|5616.9|5610.9|5617.8|5611.8|5616.9|5610.9|0
1624264750000|2021-06-21 08:39:10|5615.1|5609.1|5615.6|5609.6|5615.6|5609.6|5615.1|5609.1|1
1624264760000|2021-06-21 08:39:20|5617.2|5611.2|5618.6|5608.6|5618.6|5611.2|5617.2|5608.6|3
1624264770000|2021-06-21 08:39:30|5617.7|5607.7|5618.7|5612.7|5621.6|5612.7|5617.7|5607.7|3
1624264800000|2021-06-21 08:40:00|5618.6|5612.6|5618.2|5612.2|5618.6|5612.6|5618.2|5612.2|0
1624264820000|2021-06-21 08:40:20|5618.7|5612.7|5618.7|5612.7|5618.7|5612.7|5618.7|5612.7|2
1624264830000|2021-06-21 08:40:30|5619.1|5613.1|5622.7|5616.7|5623.5|5616.7|5619.1|5613.1|4
1624264840000|2021-06-21 08:40:40|5623.7|5617.7|5627.7|5621.7|5627.7|5621.7|5623.7|5617.7|4
1624264860000|2021-06-21 08:41:00|5626.4|5620.4|5626.4|5620.4|5626.4|5620.4|5626.4|5620.4|0
1624264870000|2021-06-21 08:41:10|5627.7|5621.7|5627.7|5621.7|5627.7|5621.7|5627.7|5621.7|0
1624264940000|2021-06-21 08:42:20|5626.7|5620.7|5622.2|5616.2|5626.7|5620.7|5622.2|5616.2|3
1624264960000|2021-06-21 08:42:40|5621.8|5615.8|5621.8|5615.8|5621.8|5615.8|5621.8|5615.8|0
1624264980000|2021-06-21 08:43:00|5622.2|5616.2|5622.2|5616.2|5622.2|5616.2|5622.2|5616.2|0
1624265000000|2021-06-21 08:43:20|5621.7|5615.7|5623.9|5617.9|5623.9|5617.9|5621.7|5615.7|0
1624265010000|2021-06-21 08:43:30|5629.4|5619.4|5629.3|5619.3|5629.8|5619.8|5629.3|5619.3|1
1624265020000|2021-06-21 08:43:40|5628.9|5618.9|5628.9|5618.9|5628.9|5618.9|5628.9|5618.9|0
1624265040000|2021-06-21 08:44:00|5628.5|5618.5|5628.5|5618.5|5628.5|5618.5|5628.5|5618.5|0
1624265050000|2021-06-21 08:44:10|5628.9|5618.9|5628.9|5618.9|5628.9|5618.9|5628.9|5618.9|0
1624265100000|2021-06-21 08:45:00|5629.8|5619.8|5628.8|5618.8|5629.8|5619.8|5628.8|5618.8|0
1624265110000|2021-06-21 08:45:10|5628|5618|5627.5|5617.5|5628|5618|5627.5|5617.5|0
1624265160000|2021-06-21 08:46:00|5628.8|5618.8|5626.6|5620.6|5628.8|5620.6|5626.6|5618|0
1624265170000|2021-06-21 08:46:10|5627.5|5621.5|5627.5|5621.5|5627.5|5621.5|5627.5|5621.5|0
1624265220000|2021-06-21 08:47:00|5628.8|5618.8|5626.9|5620.9|5629.3|5620.9|5626.9|5618.8|0
1624265230000|2021-06-21 08:47:10|5627.3|5621.3|5627.3|5621.3|5627.3|5621.3|5627.3|5621.3|0
1624265280000|2021-06-21 08:48:00|5630.3|5620.3|5628.3|5622.3|5630.3|5622.8|5627.3|5619.3|2
1624265290000|2021-06-21 08:48:10|5627.8|5621.8|5627.3|5621.3|5627.9|5621.9|5627.3|5621.3|9
1624265340000|2021-06-21 08:49:00|5627.4|5621.4|5629.4|5623.4|5631.8|5625.8|5627.4|5621.4|3
1624265350000|2021-06-21 08:49:10|5630.4|5624.4|5629.4|5623.4|5630.4|5624.4|5629.4|5623.4|0
1624265390000|2021-06-21 08:49:50|5629.3|5623.3|5629.4|5623.4|5629.4|5623.4|5629.3|5623.3|0
1624265400000|2021-06-21 08:50:00|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|5629.8|5623.8|0
1624265410000|2021-06-21 08:50:10||5619.8||5619.8||5619.8||5619.8|1
1624265430000|2021-06-21 08:50:30|5628.5|5618.5|5627.1|5617.1|5628.5|5618.5|5627.1|5617.1|0
1624265440000|2021-06-21 08:50:40|5627.6|5617.6|5627.6|5617.6|5627.6|5617.6|5627.6|5617.6|0
1624265460000|2021-06-21 08:51:00|5628|5618|5629.3|5623.3|5629.8|5623.3|5627.3|5618|1
1624265470000|2021-06-21 08:51:10|5628.8|5622.8|5627.8|5621.8|5628.8|5622.8|5627.8|5621.8|1
1624265480000|2021-06-21 08:51:20|5628|5618|5628|5618|5628|5618|5628|5618|0
1624265490000|2021-06-21 08:51:30|5629.3|5619.3|5627.8|5621.8|5629.3|5621.8|5627.3|5619.3|0
1624265500000|2021-06-21 08:51:40|5628.3|5622.3|5631.8|5625.8|5631.8|5625.8|5628.3|5622.3|2
1624265510000|2021-06-21 08:51:50|5640.5|5630.5|5641.6|5635.6|5642.1|5636.1|5640.5|5630.5|18
1624265540000|2021-06-21 08:52:20|5641.1|5635.1|5641.1|5635.1|5641.1|5635.1|5641.1|5635.1|0
1624265550000|2021-06-21 08:52:30|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|0
1624265580000|2021-06-21 08:53:00|5641.5|5635.5|5641|5631|5641.5|5635.5|5641|5631|1
1624265610000|2021-06-21 08:53:30|5641.1|5631.1|5641.1|5635.1|5641.1|5635.1|5639.7|5631.1|2
1624265620000|2021-06-21 08:53:40|5641.7|5635.7|5647.3|5637.3|5647.3|5638.3|5641.7|5635.3|3
1624265630000|2021-06-21 08:53:50|5648.2|5638.2|5650.1|5640.1|5650.1|5640.1|5648.2|5638.2|8
1624265640000|2021-06-21 08:54:00|5651.2|5645.2|5653.1|5643.1|5653.2|5645.2|5651.2|5642.3|1
1624265650000|2021-06-21 08:54:10|5654|5644|5654|5644|5654|5644|5654|5644|0
1624265660000|2021-06-21 08:54:20|5657.6|5642.6|5648.5|5642.5|5657.6|5645.9|5647.1|5641.1|8
1624265670000|2021-06-21 08:54:30|5645.7|5639.7|5646.3|5640.3|5647.3|5641.3|5644.8|5638.8|3
1624265680000|2021-06-21 08:54:40|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|5648.1|5642.1|0
1624265690000|2021-06-21 08:54:50|5647.6|5641.6|5647.6|5641.6|5647.6|5641.6|5647.6|5641.6|2
1624265700000|2021-06-21 08:55:00|5648.1|5642.1|5649.8|5643.8|5649.8|5643.8|5648.1|5642.1|0
1624265710000|2021-06-21 08:55:10|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|5651.1|5645.1|0
1624265730000|2021-06-21 08:55:30|5651.2|5645.2|5650.8|5644.8|5651.2|5645.2|5650.8|5644.8|1
1624265740000|2021-06-21 08:55:40|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|1
1624265750000|2021-06-21 08:55:50|5650.2|5644.2|5648.5|5642.5|5650.3|5644.3|5648.5|5642.5|8
1624265760000|2021-06-21 08:56:00|5649|5643|5649|5643|5649|5643|5649|5643|0
1624265770000|2021-06-21 08:56:10|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|0
1624265780000|2021-06-21 08:56:20|5649.7|5643.7|5649.8|5643.8|5649.8|5643.8|5649.7|5643.7|0
1624265790000|2021-06-21 08:56:30|5650.6|5644.6|5651.1|5645.1|5651.1|5645.1|5650.6|5644.6|0
1624265800000|2021-06-21 08:56:40|5650.2|5644.2|5650.8|5644.8|5650.8|5644.8|5650.2|5644.2|1
1624265810000|2021-06-21 08:56:50|5651.2|5645.2|5650.8|5644.8|5651.2|5645.2|5650.8|5644.8|0
1624265820000|2021-06-21 08:57:00|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|5650.7|5644.7|0
1624265840000|2021-06-21 08:57:20|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|5651.6|5645.6|0
1624265850000|2021-06-21 08:57:30|5651.2|5645.2|5652.4|5646.4|5652.4|5646.4|5651.2|5645.2|0
1624265870000|2021-06-21 08:57:50|5653|5647|5653.4|5647.4|5653.4|5647.4|5653|5647|17
1624265890000|2021-06-21 08:58:10|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|5653.3|5647.3|0
1624265900000|2021-06-21 08:58:20|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|5652.3|5646.3|1
1624265930000|2021-06-21 08:58:50|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|5652.8|5646.8|0
1624265940000|2021-06-21 08:59:00|5653.2|5647.2|5653.1|5647.1|5653.2|5647.2|5652.8|5646.8|0
1624265950000|2021-06-21 08:59:10|||||||||1
1624265960000|2021-06-21 08:59:20|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|5653.2|5647.2|0
1624265970000|2021-06-21 08:59:30|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|5653.1|5647.1|0
1624266000000|2021-06-21 09:00:00|5652.1|5646.1|5651.3|5645.3|5652.1|5646.1|5651.3|5645.3|0
1624266020000|2021-06-21 09:00:20|5651.2|5645.2|5651.3|5645.3|5651.3|5645.3|5651.2|5645.2|6
1624266040000|2021-06-21 09:00:40|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|5651.8|5645.8|0
1624266050000|2021-06-21 09:00:50|5652.2|5646.2|5654.8|5644.8|5654.8|5646.2|5652.2|5644.8|3
1624266060000|2021-06-21 09:01:00|5654.9|5644.9|5652.8|5646.8|5654.9|5646.8|5652.8|5644.9|0
1624266080000|2021-06-21 09:01:20|5654.7|5644.7|5654.7|5644.7|5654.7|5644.7|5654.7|5644.7|0
1624266090000|2021-06-21 09:01:30|5652.8|5646.8|5652.8|5646.8|5654.9|5647.2|5652.8|5644.9|1
1624266100000|2021-06-21 09:01:40|5652.3|5646.3|5652.4|5646.4|5652.4|5646.4|5652.3|5646.3|0
1624266110000|2021-06-21 09:01:50|5652.3|5646.3|5651.9|5645.9|5652.3|5646.3|5651.9|5645.9|0
1624266120000|2021-06-21 09:02:00|5651.4|5645.4|5652.3|5646.3|5652.3|5646.3|5651.4|5645.4|0
1624266130000|2021-06-21 09:02:10|5651.9|5645.9|5651.9|5645.9|5651.9|5645.9|5651.9|5645.9|0
1624266140000|2021-06-21 09:02:20|5652.4|5646.4|5651.9|5645.9|5652.4|5646.4|5651.9|5645.9|0
1624266150000|2021-06-21 09:02:30|5652.3|5646.3|5652.4|5646.4|5652.6|5646.6|5652.3|5646.3|7
1624266160000|2021-06-21 09:02:40|5652|5646|5652.6|5646.6|5652.6|5646.6|5652|5646|1
1624266180000|2021-06-21 09:03:00|5652.1|5646.1|5652|5646|5652.1|5646.1|5652|5646|0
1624266190000|2021-06-21 09:03:10|5651|5645|5651|5645|5651|5645|5651|5645|20
1624266200000|2021-06-21 09:03:20|5653.5|5643.5|5653.6|5643.6|5653.6|5645.6|5651.6|5643.5|0
1624266220000|2021-06-21 09:03:40|5654.1|5644.1|5654.1|5644.1|5654.1|5644.1|5654.1|5644.1|1
1624266230000|2021-06-21 09:03:50|5653.1|5647.1|5657.6|5647.6|5657.6|5647.6|5653.1|5647.1|1
1624266240000|2021-06-21 09:04:00|5655.6|5649.6|5661.4|5655.4|5661.4|5655.4|5655.6|5649.1|19
1624266250000|2021-06-21 09:04:10|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|5661.8|5655.8|4
1624266270000|2021-06-21 09:04:30|5660.5|5654.5|5660.5|5654.5|5660.5|5654.5|5660.5|5654.5|0
1624266280000|2021-06-21 09:04:40|5659.4|5653.4|5659.4|5653.4|5659.4|5653.4|5659.4|5653.4|1
1624266290000|2021-06-21 09:04:50|5659|5653|5659.4|5653.4|5659.4|5653.4|5659|5653|0
1624266300000|2021-06-21 09:05:00|5659|5653|5659|5653|5659|5653|5659|5653|0
1624266310000|2021-06-21 09:05:10|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|0
1624266320000|2021-06-21 09:05:20|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|0
1624266330000|2021-06-21 09:05:30|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|5660.7|5654.7|0
1624266340000|2021-06-21 09:05:40|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|5660.2|5654.2|0
1624266360000|2021-06-21 09:06:00|5659.7|5653.7|5658.7|5652.7|5659.7|5653.7|5658.7|5652.7|1
1624266370000|2021-06-21 09:06:10|5658.5|5652.5|5656.8|5650.8|5658.5|5652.5|5656.8|5650.8|4
1624266380000|2021-06-21 09:06:20|5656.5|5650.5|5655|5649|5656.5|5650.5|5655|5649|1
1624266400000|2021-06-21 09:06:40|5655.9|5649.9|5655.9|5649.9|5656.3|5650.3|5655.9|5649.9|1
1624266420000|2021-06-21 09:07:00|5655.4|5649.4|5655.4|5649.4|5655.9|5649.9|5655.4|5649.4|0
1624266440000|2021-06-21 09:07:20|5654.9|5648.9|5654.9|5648.9|5654.9|5648.9|5654.9|5648.9|0
1624266460000|2021-06-21 09:07:40|5655.9|5649.9|5656.7|5646.7|5656.7|5649.9|5654.9|5646.7|0
1624266470000|2021-06-21 09:07:50|5654.5|5648.5|5652.3|5646.3|5654.5|5648.5|5652.3|5646.3|0
1624266480000|2021-06-21 09:08:00|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|0
1624266540000|2021-06-21 09:09:00|5652|5646|5652.1|5646.1|5652.1|5646.1|5652|5646|3
1624266550000|2021-06-21 09:09:10|5652|5646|5651.2|5645.2|5652|5646|5651.2|5645.2|0
1624266570000|2021-06-21 09:09:30|5652|5646|5652|5646|5652|5646|5652|5646|0
1624266580000|2021-06-21 09:09:40|5652.1|5646.1|5653.1|5647.1|5653.1|5647.1|5652.1|5646.1|2
1624266600000|2021-06-21 09:10:00|5652.6|5646.6|5652.7|5646.7|5652.7|5646.7|5652.6|5646.6|0
1624266610000|2021-06-21 09:10:10|5656.2|5646.2|5659.3|5644.3|5659.3|5646.7|5656.2|5644.3|3
1624266640000|2021-06-21 09:10:40|5655|5649|5654.9|5648.9|5656.4|5650.4|5654.9|5648.9|1
1624266650000|2021-06-21 09:10:50|5654|5648|5654|5648|5654|5648|5654|5648|0
1624266660000|2021-06-21 09:11:00|5654.5|5648.5|5654.8|5648.8|5654.8|5648.8|5654.5|5648.5|0
1624266670000|2021-06-21 09:11:10|5654.4|5648.4|5654.4|5648.4|5654.4|5648.4|5654.4|5648.4|0
1624266690000|2021-06-21 09:11:30|5654.3|5648.3|5655.2|5645.2|5656.2|5648.3|5654.3|5645.2|1
1624266700000|2021-06-21 09:11:40|5655.3|5645.3|5655.3|5645.3|5655.3|5645.3|5655.3|5645.3|0
1624266720000|2021-06-21 09:12:00|5656.2|5646.2|5656.1|5646.1|5656.2|5646.2|5656.1|5646.1|0
1624266750000|2021-06-21 09:12:30|5655.8|5649.8|5655.8|5649.8|5655.8|5649.8|5655.8|5649.8|3
1624266760000|2021-06-21 09:12:40|5655.3|5649.3|5655.3|5649.3|5655.3|5649.3|5655.3|5649.3|0
1624266770000|2021-06-21 09:12:50|5654.8|5648.8|5654.4|5648.4|5654.8|5648.8|5654.4|5648.4|0
1624266780000|2021-06-21 09:13:00|5653.9|5647.9|5654.5|5648.5|5654.5|5648.5|5653.5|5647.5|3
1624266810000|2021-06-21 09:13:30|5655|5649|5655.5|5649.5|5656|5650|5655|5649|1
1624266840000|2021-06-21 09:14:00|5656|5650|5656.2|5650.2|5658.3|5650.2|5656|5648.3|0
1624266870000|2021-06-21 09:14:30|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|0
1624266880000|2021-06-21 09:14:40|5658|5652|5658|5652|5658|5652|5658|5652|0
1624266900000|2021-06-21 09:15:00|5660|5650|5658|5652|5660|5652|5658|5650|0
1624266910000|2021-06-21 09:15:10|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|5656.6|5650.6|0
1624266920000|2021-06-21 09:15:20|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|0
1624266930000|2021-06-21 09:15:30|5657.5|5651.5|5657.5|5651.5|5657.5|5651.5|5657.5|5651.5|0
1624266960000|2021-06-21 09:16:00|5657.6|5651.6|5659|5653|5659|5653|5657.6|5651.6|0
1624266970000|2021-06-21 09:16:10|5658.5|5652.5|5660|5654|5660|5654|5658.5|5652.5|2
1624266980000|2021-06-21 09:16:20|5661.7|5655.7|5664.5|5658.5|5664.5|5658.5|5661.7|5655.7|3
1624266990000|2021-06-21 09:16:30|5664.6|5658.6|5664.6|5658.6|5664.6|5658.6|5664.5|5658.5|0
1624267000000|2021-06-21 09:16:40|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|5665.1|5659.1|0
1624267020000|2021-06-21 09:17:00|5665|5659|5664.5|5658.5|5665|5659|5664.5|5658.5|0
1624267030000|2021-06-21 09:17:10|5664.6|5658.6|5664.7|5658.7|5664.7|5658.7|5664.6|5658.6|0
1624267040000|2021-06-21 09:17:20|5664.8|5658.8|5664.9|5658.9|5664.9|5658.9|5664.8|5658.8|6
1624267050000|2021-06-21 09:17:30|5665.3|5659.3|5664.9|5658.9|5665.3|5659.3|5664.9|5658.9|3
1624267060000|2021-06-21 09:17:40|5664.6|5658.6|5663.7|5657.7|5664.6|5658.6|5663.7|5657.7|1
1624267070000|2021-06-21 09:17:50|5664.1|5658.1|5663.7|5657.7|5664.1|5658.1|5663.7|5657.7|0
1624267080000|2021-06-21 09:18:00|5663.3|5657.3|5663.2|5657.2|5663.3|5657.3|5663.2|5657.2|0
1624267090000|2021-06-21 09:18:10|5663.7|5657.7|5663.7|5657.7|5663.7|5657.7|5663.7|5657.7|0
1624267100000|2021-06-21 09:18:20|5665.5|5655.5|5665.5|5655.5|5665.5|5655.5|5665.5|5655.5|1
1624267110000|2021-06-21 09:18:30|5665.1|5655.1|5665.1|5655.1|5665.1|5655.1|5665.1|5655.1|0
1624267120000|2021-06-21 09:18:40|5665.5|5655.5|5665.5|5655.5|5665.5|5655.5|5665.5|5655.5|0
1624267140000|2021-06-21 09:19:00|5665.4|5655.4|5664.9|5654.9|5665.4|5655.4|5664.9|5654.9|0
1624267150000|2021-06-21 09:19:10|5665.4|5655.4|5665.8|5655.8|5665.8|5655.8|5665.3|5655.3|0
1624267160000|2021-06-21 09:19:20|5662.8|5656.8|5664|5658|5664|5658|5662.7|5656.7|0
1624267170000|2021-06-21 09:19:30|5663.6|5657.6|5663.5|5657.5|5663.6|5657.6|5663.5|5657.5|0
1624267180000|2021-06-21 09:19:40|5666.6|5656.6|5666.6|5656.6|5666.6|5656.6|5666.6|5656.6|1
1624267190000|2021-06-21 09:19:50|5666.1|5656.1|5665.7|5655.7|5668.7|5656.1|5665.2|5653.7|0
1624267200000|2021-06-21 09:20:00|5668.3|5653.3|5666.1|5656.1|5668.7|5656.1|5666.1|5653.3|0
1624267240000|2021-06-21 09:20:40|5664|5658|5664|5658|5664|5658|5664|5658|0
1624267250000|2021-06-21 09:20:50|5664.3|5658.3|5664|5658|5664.3|5658.3|5664|5658|1
1624267260000|2021-06-21 09:21:00|5663.6|5657.6|5663.1|5657.1|5663.6|5657.6|5663.1|5657.1|0
1624267270000|2021-06-21 09:21:10|5663.5|5657.5|5663.1|5657.1|5663.5|5657.5|5663.1|5657.1|0
1624267280000|2021-06-21 09:21:20|5663.5|5657.5|5663.1|5657.1|5663.5|5657.5|5663.1|5657.1|0
1624267320000|2021-06-21 09:22:00|5662.6|5656.6|5664.7|5649.7|5664.7|5657.1|5661.3|5649.3|0
1624267330000|2021-06-21 09:22:10|5662.1|5652.1|5661.3|5651.3|5662.1|5652.1|5661.3|5651.3|0
1624267350000|2021-06-21 09:22:30|5660.8|5654.8|5662.6|5656.6|5663|5657|5660.8|5654.8|0
1624267360000|2021-06-21 09:22:40|5663|5657|5663|5657|5663|5657|5663|5657|0
1624267380000|2021-06-21 09:23:00|5662.1|5656.1|5662.1|5656.1|5664.2|5656.1|5662.1|5654.2|0
1624267400000|2021-06-21 09:23:20|5666.4|5651.4|5659.2|5653.2|5666.4|5653.2|5658.7|5649.7|0
1624267410000|2021-06-21 09:23:30|5657.3|5651.3|5657.3|5651.3|5657.3|5651.3|5657.3|5651.3|0
1624267430000|2021-06-21 09:23:50|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|5657.7|5651.7|0
1624267440000|2021-06-21 09:24:00|5657.3|5651.3|5657.2|5651.2|5657.3|5651.3|5657.2|5651.2|0
1624267450000|2021-06-21 09:24:10|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|0
1624267460000|2021-06-21 09:24:20|5656.7|5650.7|5655.4|5649.4|5656.7|5650.7|5655.4|5649.4|3
1624267470000|2021-06-21 09:24:30|5654.9|5648.9|5654.9|5648.9|5654.9|5648.9|5654.9|5648.9|1
1624267500000|2021-06-21 09:25:00|5655.4|5649.4|5657.2|5651.2|5657.2|5651.2|5655.4|5649.4|3
1624267510000|2021-06-21 09:25:10|5658.6|5652.6|5658|5652|5658.6|5652.6|5658|5652|0
1624267520000|2021-06-21 09:25:20|5658.4|5652.4|5658.6|5652.6|5658.6|5652.6|5658.4|5652.4|1
1624267530000|2021-06-21 09:25:30|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|5658.1|5652.1|0
1624267560000|2021-06-21 09:26:00|5660.3|5650.3|5660.2|5650.2|5660.3|5652.2|5658.2|5650.2|0
1624267580000|2021-06-21 09:26:20|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|5657.1|5651.1|0
1624267590000|2021-06-21 09:26:30|5656.2|5650.2|5655.7|5645.7|5656.2|5650.2|5655.1|5645.7|0
1624267620000|2021-06-21 09:27:00|5654.7|5644.7|5651.9|5645.9|5656.7|5645.9|5651.9|5641.7|0
1624267630000|2021-06-21 09:27:10|5652.6|5646.6|5651.5|5645.5|5652.6|5646.6|5651.5|5645.5|2
1624267640000|2021-06-21 09:27:20|5652.8|5646.8|5648.2|5642.2|5653.7|5647.7|5648.2|5642.2|4
1624267650000|2021-06-21 09:27:30|5647.9|5641.9|5648.7|5642.7|5648.7|5642.7|5647.9|5641.9|0
1624267660000|2021-06-21 09:27:40|5648.3|5642.3|5646.1|5640.1|5648.3|5642.3|5646.1|5640.1|0
1624267670000|2021-06-21 09:27:50|5645.2|5639.2|5645.3|5639.3|5645.3|5639.3|5645.2|5639.2|1
1624267680000|2021-06-21 09:28:00|5645.7|5639.7|5645.8|5639.8|5645.8|5639.8|5645.4|5639.4|0
1624267700000|2021-06-21 09:28:20|5643.9|5637.9|5646.2|5640.2|5646.2|5640.2|5643.9|5637.9|0
1624267710000|2021-06-21 09:28:30|5647.1|5641.1|5646.7|5640.7|5647.1|5641.1|5646.5|5640.5|1
1624267730000|2021-06-21 09:28:50|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|5646.2|5640.2|0
1624267750000|2021-06-21 09:29:10|5646.7|5640.7|5649.7|5643.7|5652.2|5644.1|5646.7|5640.7|4
1624267760000|2021-06-21 09:29:20|||||||||1
1624267770000|2021-06-21 09:29:30|5649.6|5643.6|5649.2|5643.2|5649.6|5643.6|5649.2|5643.2|0
1624267780000|2021-06-21 09:29:40|5648.7|5642.7|5652.2|5642.2|5652.2|5644.1|5648.7|5642.2|0
1624267790000|2021-06-21 09:29:50|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|0
1624267800000|2021-06-21 09:30:00|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|0
1624267820000|2021-06-21 09:30:20|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|5648.7|5642.7|0
1624267830000|2021-06-21 09:30:30|5649.2|5643.2|5649.2|5643.2|5649.2|5643.2|5648.7|5642.7|0
1624267860000|2021-06-21 09:31:00|5648.7|5642.7|5649.6|5643.6|5649.6|5643.6|5648.7|5642.7|0
1624267870000|2021-06-21 09:31:10|5652.2|5646.2|5653.5|5643.5|5654.8|5646.2|5651.8|5643.5|1
1624267880000|2021-06-21 09:31:20|5654.8|5644.8|5654.8|5644.8|5654.8|5644.8|5654.8|5644.8|0
1624267890000|2021-06-21 09:31:30|5654.3|5644.3|5654.3|5644.3|5654.3|5644.3|5654.3|5644.3|0
1624267900000|2021-06-21 09:31:40|5653.5|5643.5|5651.8|5645.8|5653.9|5645.8|5651.8|5643.5|0
1624267910000|2021-06-21 09:31:50|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|5651.3|5645.3|0
1624267920000|2021-06-21 09:32:00|5650.9|5644.9|5655|5645|5655|5646|5650.9|5644|3
1624267950000|2021-06-21 09:32:30|5654.5|5644.5|5654.5|5644.5|5654.5|5644.5|5654.5|5644.5|0
1624267960000|2021-06-21 09:32:40|5654|5644|5653.2|5643.2|5654|5644|5653.2|5643.2|0
1624267980000|2021-06-21 09:33:00|5653.7|5643.7|5654.1|5644.1|5654.1|5644.1|5653.7|5643.7|0
1624267990000|2021-06-21 09:33:10|5653.7|5643.7|5653.2|5643.2|5653.7|5643.7|5653.2|5643.2|0
1624268020000|2021-06-21 09:33:40|5653.6|5643.6|5649.2|5643.2|5653.6|5644.2|5649.2|5643.2|0
1624268030000|2021-06-21 09:33:50|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|5648.3|5642.3|2
1624268040000|2021-06-21 09:34:00|5648.7|5642.7|5647.7|5641.7|5648.7|5642.7|5647.7|5641.7|0
1624268060000|2021-06-21 09:34:20|5647.2|5641.2|5646.7|5640.7|5647.2|5641.2|5646.7|5640.7|0
1624268070000|2021-06-21 09:34:30|5645.3|5639.3|5645.3|5639.3|5645.3|5639.3|5643.7|5637.7|0
1624268090000|2021-06-21 09:34:50|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|5637.7|5631.7|62
1624268100000|2021-06-21 09:35:00|5635.5|5629.5|5635.5|5629.5|5635.5|5629.5|5635.5|5629.5|0
1624268110000|2021-06-21 09:35:10|5638.5|5632.5|5637.6|5631.6|5639|5633|5637.1|5631.1|2
1624268120000|2021-06-21 09:35:20|5635.3|5629.3|5634.9|5628.9|5635.3|5629.3|5634.9|5628.9|2
1624268130000|2021-06-21 09:35:30|5634.5|5628.5|5633.7|5627.7|5634.5|5628.5|5633.7|5627.7|1
1624268140000|2021-06-21 09:35:40|5632|5626|5632|5626|5632|5626|5632|5626|0
1624268160000|2021-06-21 09:36:00|5631.1|5625.1|5634.2|5628.2|5635.1|5629.1|5631.1|5625.1|3
1624268190000|2021-06-21 09:36:30|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|5634.2|5628.2|1
1624268210000|2021-06-21 09:36:50|5632.8|5626.8|5636.2|5630.2|5636.7|5630.7|5632.8|5626.8|1
1624268230000|2021-06-21 09:37:10|5635.3|5629.3|5635.3|5629.3|5635.3|5629.3|5635.3|5629.3|0
1624268250000|2021-06-21 09:37:30|5635.2|5629.2|5633.3|5627.3|5635.2|5629.2|5633.3|5627.3|1
1624268260000|2021-06-21 09:37:40|5632.9|5626.9|5633.2|5627.2|5633.2|5627.2|5632.9|5626.9|2
1624268280000|2021-06-21 09:38:00|5632.3|5626.3|5620.7|5614.7|5633.3|5627.3|5620.7|5614.7|8
1624268290000|2021-06-21 09:38:10|5622.1|5616.1|5620.2|5614.2|5622.1|5616.1|5620.2|5614.2|8
1624268300000|2021-06-21 09:38:20|5620.5|5614.5|5626.4|5611.4|5626.4|5619.2|5620.5|5611.4|2
1624268310000|2021-06-21 09:38:30|5626|5611|5624.8|5614.8|5626|5614.8|5624.4|5611|0
1624268320000|2021-06-21 09:38:40|5623.2|5617.2|5625.7|5615.7|5625.7|5619.3|5623.2|5615.3|0
1624268330000|2021-06-21 09:38:50|5625.3|5615.3|5627|5617|5627|5617|5625.3|5615.3|0
1624268340000|2021-06-21 09:39:00|5626.2|5616.2|5626.2|5616.2|5626.2|5616.2|5626.2|5616.2|0
1624268350000|2021-06-21 09:39:10|5624.8|5614.8|5624.4|5614.4|5624.8|5614.8|5624.4|5614.4|0
1624268360000|2021-06-21 09:39:20|5624.8|5614.8|5621.2|5615.2|5624.8|5616.5|5621.2|5614.8|2
1624268370000|2021-06-21 09:39:30|5622.5|5616.5|5622.5|5616.5|5622.5|5616.5|5622.5|5616.5|0
1624268380000|2021-06-21 09:39:40|5622.1|5616.1|5621.2|5615.2|5622.1|5616.1|5620.8|5614.8|4
1624268390000|2021-06-21 09:39:50|5621.6|5615.6|5621.6|5615.6|5621.7|5615.7|5621.6|5615.6|0
1624268400000|2021-06-21 09:40:00|5621.2|5615.2|5621.8|5615.8|5621.8|5615.8|5621.2|5615.2|1
1624268410000|2021-06-21 09:40:10|5621.6|5615.6|5621.6|5615.6|5621.6|5615.6|5621.6|5615.6|2
1624268420000|2021-06-21 09:40:20|5621.5|5615.5|5623|5617|5623|5617|5621.5|5615.5|3
1624268430000|2021-06-21 09:40:30|5623.8|5617.8|5623.8|5617.8|5623.8|5617.8|5623.8|5617.8|0
1624268440000|2021-06-21 09:40:40|5624.3|5618.3|5623.8|5617.8|5624.3|5618.3|5623.8|5617.8|0
1624268450000|2021-06-21 09:40:50|5625.6|5615.6|5625.7|5615.7|5625.7|5617.6|5623.6|5615.6|3
1624268460000|2021-06-21 09:41:00|5623.6|5617.6|5623.7|5617.7|5625.7|5617.8|5623.6|5615.7|0
1624268470000|2021-06-21 09:41:10|5623.8|5617.8|5623.8|5617.8|5626.1|5618.2|5623.6|5615.7|0
1624268480000|2021-06-21 09:41:20|5626.1|5616.1|5624.6|5618.6|5626.1|5618.6|5623.6|5615.7|0
1624268490000|2021-06-21 09:41:30|5625.1|5619.1|5625.5|5619.5|5625.5|5619.5|5625.1|5619.1|0
1624268500000|2021-06-21 09:41:40|5628|5618|5626.6|5616.6|5628.5|5620.4|5625.5|5616.6|0
1624268510000|2021-06-21 09:41:50|5624.6|5618.6|5626.6|5616.6|5626.6|5618.6|5624.6|5616.6|0
1624268520000|2021-06-21 09:42:00|5624.6|5618.6|5624.6|5618.6|5624.6|5618.6|5624.6|5618.6|0
1624268530000|2021-06-21 09:42:10|5626.7|5616.7|5627.1|5617.1|5627.1|5617.1|5626.7|5616.7|1
1624268540000|2021-06-21 09:42:20|5627.6|5617.6|5623.7|5617.7|5627.6|5618.6|5623.7|5617.6|0
1624268560000|2021-06-21 09:42:40|5626.7|5620.7|5629.2|5623.2|5629.3|5623.3|5626.7|5620.7|0
1624268580000|2021-06-21 09:43:00|5629.6|5623.6|5632.3|5626.3|5632.3|5626.3|5629.6|5623.6|0
1624268590000|2021-06-21 09:43:10|5632.8|5626.8|5632.8|5626.8|5633.7|5627.7|5632.8|5626.8|0
1624268600000|2021-06-21 09:43:20|5633.2|5627.2|5633.2|5627.2|5633.2|5627.2|5633.2|5627.2|0
1624268610000|2021-06-21 09:43:30|5632.8|5626.8|5633.7|5627.7|5633.7|5627.7|5632.8|5626.8|0
1624268630000|2021-06-21 09:43:50|5633.3|5627.3|5632.8|5626.8|5633.3|5627.3|5632.8|5626.8|0
1624268640000|2021-06-21 09:44:00|5633.3|5627.3|5633.7|5627.7|5633.7|5627.7|5633.3|5627.3|0
1624268650000|2021-06-21 09:44:10|5634.1|5628.1|5635.1|5629.1|5635.1|5629.1|5634.1|5628.1|0
1624268680000|2021-06-21 09:44:40|5635.6|5629.6|5635.6|5629.6|5635.6|5629.6|5635.6|5629.6|0
1624268690000|2021-06-21 09:44:50|5635.1|5629.1|5635.1|5629.1|5635.1|5629.1|5635.1|5629.1|0
1624268710000|2021-06-21 09:45:10|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|0
1624268760000|2021-06-21 09:46:00|5635.1|5629.1|5635.6|5629.6|5635.6|5629.6|5635.1|5629.1|0
1624268790000|2021-06-21 09:46:30|5636.1|5630.1|5636.1|5630.1|5636.1|5630.1|5636.1|5630.1|0
1624268800000|2021-06-21 09:46:40|5636.6|5630.6|5637|5631|5637|5631|5636.6|5630.6|0
1624268810000|2021-06-21 09:46:50|5637.1|5631.1|5637.1|5631.1|5637.1|5631.1|5637.1|5631.1|0
1624268820000|2021-06-21 09:47:00|5637.5|5631.5|5636.6|5630.6|5637.5|5631.5|5636.6|5630.6|0
1624268830000|2021-06-21 09:47:10|5636.1|5630.1|5636.1|5630.1|5636.1|5630.1|5636.1|5630.1|0
1624268840000|2021-06-21 09:47:20|5636.6|5630.6|5639.6|5633.6|5639.6|5633.6|5636.6|5630.6|8
1624268850000|2021-06-21 09:47:30|5641.6|5631.6|5639.2|5633.2|5642.6|5634.6|5639.2|5631.6|0
1624268860000|2021-06-21 09:47:40|5639.6|5633.6|5639.6|5633.6|5639.6|5633.6|5639.6|5633.6|0
1624268870000|2021-06-21 09:47:50|5639.7|5629.7|5639.7|5629.7|5639.7|5629.7|5639.7|5629.7|0
1624268880000|2021-06-21 09:48:00|5640.2|5630.2|5640.6|5630.6|5640.6|5633.1|5638.2|5630.2|0
1624268890000|2021-06-21 09:48:10|5640.2|5630.2|5640.6|5630.6|5640.6|5630.6|5640.2|5630.2|0
1624268900000|2021-06-21 09:48:20|5640.2|5630.2|5640.2|5630.2|5640.2|5630.2|5640.2|5630.2|0
1624268920000|2021-06-21 09:48:40|5640.6|5630.6|5640.2|5630.2|5640.6|5630.6|5640.2|5630.2|0
1624268940000|2021-06-21 09:49:00|5639.7|5629.7|5639.7|5629.7|5639.7|5629.7|5639.7|5629.7|0
1624268950000|2021-06-21 09:49:10|5640.2|5630.2|5640.2|5630.2|5640.2|5630.2|5640.2|5630.2|0
1624268970000|2021-06-21 09:49:30|5640.6|5630.6|5638.7|5632.7|5640.6|5632.7|5638.7|5630.6|0
1624269000000|2021-06-21 09:50:00|5639.1|5633.1|5640.7|5634.7|5642.6|5634.7|5639.1|5631.6|1
1624269010000|2021-06-21 09:50:10|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|5641.2|5635.2|0
1624269020000|2021-06-21 09:50:20|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1624269030000|2021-06-21 09:50:30|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|0
1624269040000|2021-06-21 09:50:40|5638.4|5632.4|5640.3|5634.3|5640.4|5634.4|5638.4|5632.4|3
1624269050000|2021-06-21 09:50:50|5643.3|5637.3|5643.4|5637.4|5643.4|5637.4|5643.3|5637.3|11
1624269060000|2021-06-21 09:51:00|5642.9|5636.9|5642.7|5636.7|5642.9|5636.9|5641.9|5635.9|4
1624269070000|2021-06-21 09:51:10|5641.9|5635.9|5643.7|5633.7|5643.7|5635.9|5641.3|5632.8|1
1624269080000|2021-06-21 09:51:20|5641.5|5635.5|5641.4|5635.4|5641.5|5635.5|5641.4|5635.4|0
1624269090000|2021-06-21 09:51:30|5640.9|5634.9|5639.9|5633.9|5640.9|5634.9|5639.9|5633.9|0
1624269100000|2021-06-21 09:51:40|5639.1|5633.1|5641.4|5635.4|5641.4|5635.4|5639.1|5633.1|0
1624269120000|2021-06-21 09:52:00|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|5641.3|5635.3|0
1624269130000|2021-06-21 09:52:10|5640|5634|5640|5634|5640|5634|5640|5634|0
1624269140000|2021-06-21 09:52:20|5640.9|5634.9|5641.5|5635.5|5641.5|5635.5|5640.9|5634.9|0
1624269150000|2021-06-21 09:52:30|5641.3|5635.3|5640.4|5634.4|5641.3|5635.3|5640.4|5634.4|0
1624269160000|2021-06-21 09:52:40|5640.5|5634.5|5640.5|5634.5|5641|5635|5640.5|5634.5|0
1624269180000|2021-06-21 09:53:00|5640.6|5634.6|5639.7|5633.7|5640.6|5634.6|5639.7|5633.7|0
1624269190000|2021-06-21 09:53:10|5640.2|5634.2|5641.4|5635.4|5644.1|5635.4|5640.2|5633.1|0
1624269200000|2021-06-21 09:53:20|5640.9|5634.9|5641.4|5635.4|5641.4|5635.4|5640.9|5634.9|0
1624269210000|2021-06-21 09:53:30|5641.3|5635.3|5640.9|5634.9|5641.4|5635.4|5640.9|5634.9|0
1624269230000|2021-06-21 09:53:50|5641|5635|5640.4|5634.4|5643.2|5637.2|5640.4|5634.4|0
1624269260000|2021-06-21 09:54:20|5640.5|5634.5|5641|5635|5641|5635|5640.5|5634.5|0
1624269270000|2021-06-21 09:54:30|5640.9|5634.9|5636.9|5630.9|5640.9|5634.9|5636|5630|1
1624269280000|2021-06-21 09:54:40|5636.5|5630.5|5636|5630|5636.9|5630.9|5636|5630|0
1624269290000|2021-06-21 09:54:50|5637|5631|5636.3|5630.3|5637|5631|5636.3|5630.3|0
1624269300000|2021-06-21 09:55:00|5636.7|5630.7|5637.3|5631.3|5637.3|5631.3|5636.7|5630.7|0
1624269310000|2021-06-21 09:55:10|5636.9|5630.9|5636.8|5630.8|5636.9|5630.9|5636.8|5630.8|1
1624269320000|2021-06-21 09:55:20|5634.9|5628.9|5633.3|5627.3|5634.9|5628.9|5633.3|5627.3|2
1624269330000|2021-06-21 09:55:30|5632.9|5626.9|5633.7|5627.7|5634.3|5628.3|5632.9|5626.9|3
1624269340000|2021-06-21 09:55:40|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|5634.2|5628.2|0
1624269350000|2021-06-21 09:55:50|5633.7|5627.7|5631.5|5625.5|5633.7|5627.7|5631.5|5625.5|3
1624269360000|2021-06-21 09:56:00|5631.9|5625.9|5631.9|5625.9|5631.9|5625.9|5631.9|5625.9|0
1624269370000|2021-06-21 09:56:10|5631.4|5625.4|5631.4|5625.4|5631.4|5625.4|5631.4|5625.4|0
1624269380000|2021-06-21 09:56:20|5631.9|5625.9|5632.9|5626.9|5632.9|5626.9|5631.9|5625.9|1
1624269400000|2021-06-21 09:56:40|5632.8|5626.8|5631.9|5625.9|5632.8|5626.8|5631.9|5625.9|0
1624269420000|2021-06-21 09:57:00|5631.4|5625.4|5631.4|5625.4|5631.4|5625.4|5631.4|5625.4|0
1624269460000|2021-06-21 09:57:40|5631.9|5625.9|5631.9|5625.9|5631.9|5625.9|5631.9|5625.9|0
1624269490000|2021-06-21 09:58:10|5631.8|5625.8|5631.8|5625.8|5631.8|5625.8|5631.8|5625.8|0
1624269510000|2021-06-21 09:58:30|5632.3|5626.3|5633.3|5623.3|5633.3|5626.3|5632.3|5623.3|2
1624269520000|2021-06-21 09:58:40|5632.5|5622.5|5632.5|5622.5|5632.5|5622.5|5632.5|5622.5|1
1624269530000|2021-06-21 09:58:50|5634.8|5619.8|5628.7|5618.7|5634.8|5619.8|5628.7|5617.2|0
1624269540000|2021-06-21 09:59:00|5625.7|5619.7|5625.3|5619.3|5625.7|5619.7|5625.3|5619.3|0
1624269550000|2021-06-21 09:59:10|5626.8|5620.8|5626.4|5620.4|5628.3|5620.8|5626.4|5618.3|0
1624269570000|2021-06-21 09:59:30|5628.3|5618.3|5628.3|5618.3|5628.3|5618.3|5628.3|5618.3|0
1624269600000|2021-06-21 10:00:00|5629.2|5619.2|5629.2|5619.2|5629.7|5619.7|5628.3|5618.3|0
1624269610000|2021-06-21 10:00:10|5629.6|5619.6|5632.7|5617.7|5632.7|5620|5629.2|5617.7|0
1624269620000|2021-06-21 10:00:20|5633.1|5618.1|5633.1|5618.1|5633.1|5618.1|5632.7|5617.7|0
1624269630000|2021-06-21 10:00:30|5632.7|5617.7|5632.7|5617.7|5633.1|5618.1|5632.2|5617.2|0
1624269640000|2021-06-21 10:00:40|5633.1|5618.1|5633.1|5618.1|5633.1|5618.1|5633.1|5618.1|0
1624269650000|2021-06-21 10:00:50|5632.7|5617.7|5632.7|5617.7|5633.1|5618.1|5632.7|5617.7|0
1624269660000|2021-06-21 10:01:00|5633.1|5618.1|5633.1|5618.1|5633.1|5618.1|5632.7|5617.7|0
1624269680000|2021-06-21 10:01:20|5634.4|5619.4|5636.6|5621.6|5636.6|5621.6|5634.4|5619.4|0
1624269690000|2021-06-21 10:01:30|5635.7|5620.7|5635.7|5620.7|5635.7|5620.7|5635.7|5620.7|0
1624269700000|2021-06-21 10:01:40|5635.3|5620.3|5635.7|5620.7|5635.7|5620.7|5635.3|5620.3|0
1624269710000|2021-06-21 10:01:50|5637|5622|5637.5|5622.5|5637.5|5622.5|5637|5622|0
1624269720000|2021-06-21 10:02:00|5637.9|5622.9|5641|5626|5641.9|5626.9|5637.9|5622.9|0
1624269730000|2021-06-21 10:02:10|5638|5628|5641.6|5626.6|5641.6|5628.7|5633.8|5626.6|1
1624269740000|2021-06-21 10:02:20|5641.2|5626.2|5640.7|5625.7|5642.1|5627.1|5640.7|5625.7|0
1624269750000|2021-06-21 10:02:30|5633.8|5627.8|5639|5629|5642|5629|5633.8|5626.2|0
1624269760000|2021-06-21 10:02:40|5642|5627|5642.5|5627.5|5643|5628|5642|5627|0
1624269770000|2021-06-21 10:02:50|5643.9|5628.9|5643.8|5628.8|5643.9|5632.2|5641.9|5628.8|2
1624269780000|2021-06-21 10:03:00|5644.3|5629.3|5644.3|5629.3|5644.3|5629.3|5643|5628|0
1624269790000|2021-06-21 10:03:10|5643.9|5628.9|5643.4|5628.4|5643.9|5628.9|5643.4|5628.4|0
1624269810000|2021-06-21 10:03:30|5643|5628|5643|5628|5643|5628|5643|5628|0
1624269820000|2021-06-21 10:03:40|5642.5|5627.5|5643.6|5637.6|5645|5639|5639.1|5627.5|0
1624269830000|2021-06-21 10:03:50|5645|5639|5644.9|5638.9|5649|5643|5644.9|5638.9|1
1624269840000|2021-06-21 10:04:00|5644.6|5638.6|5646.9|5631.9|5646.9|5639.3|5644.6|5631.5|1
1624269850000|2021-06-21 10:04:10|5644.3|5634.3|5647.1|5637.1|5647.1|5637.1|5644.3|5631.9|0
1624269870000|2021-06-21 10:04:30|5646.7|5636.7|5646.7|5636.7|5647.1|5637.1|5646.7|5636.7|0
1624269880000|2021-06-21 10:04:40|5647.1|5637.1|5646.7|5636.7|5647.1|5637.1|5646.7|5636.7|0
1624269900000|2021-06-21 10:05:00|5646.3|5636.3|5646.2|5640.2|5647.3|5640.6|5645|5631.9|3
1624269950000|2021-06-21 10:05:50|5644.3|5638.3|5646.4|5636.4|5646.4|5638.3|5643.9|5636.4|0
1624269960000|2021-06-21 10:06:00|5644.9|5638.9|5644.9|5638.9|5644.9|5638.9|5644.9|5638.9|1
1624269980000|2021-06-21 10:06:20|5643.5|5637.5|5645.2|5635.2|5645.2|5638|5643.5|5635.2|0
1624269990000|2021-06-21 10:06:30|5644.3|5634.3|5644.8|5634.8|5644.8|5634.8|5644.3|5634.3|0
1624270000000|2021-06-21 10:06:40|5645.3|5635.3|5645.3|5635.3|5645.3|5635.3|5645.3|5635.3|0
1624270020000|2021-06-21 10:07:00|5645.7|5635.7|5645.7|5635.7|5645.7|5635.7|5645.7|5635.7|0
1624270040000|2021-06-21 10:07:20|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|2
1624270050000|2021-06-21 10:07:30|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|5643.3|5637.3|0
1624270060000|2021-06-21 10:07:40|5642.4|5636.4|5642.4|5636.4|5642.4|5636.4|5642.4|5636.4|0
1624270070000|2021-06-21 10:07:50|5641.4|5635.4|5641.4|5635.4|5641.4|5635.4|5641.4|5635.4|0
1624270080000|2021-06-21 10:08:00|5641.9|5635.9|5641.9|5635.9|5641.9|5635.9|5641.9|5635.9|0
1624270090000|2021-06-21 10:08:10|5642.4|5636.4|5642.4|5636.4|5642.4|5636.4|5642.4|5636.4|0
1624270110000|2021-06-21 10:08:30|5642.9|5636.9|5642.9|5636.9|5642.9|5636.9|5642.4|5636.4|0
1624270130000|2021-06-21 10:08:50|5642.8|5636.8|5643.8|5633.8|5643.8|5636.8|5642.8|5633.8|0
1624270140000|2021-06-21 10:09:00|5643.4|5633.4|5643.4|5633.4|5643.4|5633.4|5643.4|5633.4|0
1624270210000|2021-06-21 10:10:10|5644.4|5629.4|5643.5|5628.5|5644.4|5629.4|5643.5|5628.5|0
1624270260000|2021-06-21 10:11:00|5643.4|5628.4|5643.4|5628.4|5643.5|5628.5|5643.4|5628.4|0
1624270270000|2021-06-21 10:11:10|5643|5628|5642.6|5627.6|5643|5630.4|5640.4|5627.6|0
1624270280000|2021-06-21 10:11:20|5642.2|5627.2|5642.6|5627.6|5642.6|5627.6|5642.1|5627.1|0
1624270300000|2021-06-21 10:11:40|5643.1|5628.1|5643.1|5628.1|5643.1|5628.1|5643.1|5628.1|0
1624270310000|2021-06-21 10:11:50|5642.6|5627.6|5637.7|5627.7|5642.6|5627.7|5637.7|5625.7|0
1624270320000|2021-06-21 10:12:00|5637.6|5627.6|5636.1|5630.1|5637.6|5630.1|5636.1|5627.6|0
1624270330000|2021-06-21 10:12:10|5637.8|5627.8|5636.1|5630.1|5637.8|5630.1|5635.7|5627.8|0
1624270340000|2021-06-21 10:12:20|5635.7|5629.7|5635.7|5629.7|5635.7|5629.7|5635.7|5629.7|0
1624270350000|2021-06-21 10:12:30|5635.3|5629.3|5634.8|5628.8|5635.3|5629.3|5634.8|5628.8|0
1624270360000|2021-06-21 10:12:40|5634.4|5628.4|5634.8|5628.8|5634.8|5628.8|5634.4|5628.4|1
1624270380000|2021-06-21 10:13:00|5636.7|5626.7|5634.8|5628.8|5636.7|5628.8|5634.8|5626.7|0
1624270390000|2021-06-21 10:13:10|5634.4|5628.4|5633.9|5627.9|5634.4|5628.4|5633.9|5627.9|0
1624270400000|2021-06-21 10:13:20|5634.8|5628.8|5633.4|5627.4|5634.8|5628.8|5633.4|5627.4|0
1624270440000|2021-06-21 10:14:00|5633.8|5627.8|5633.4|5627.4|5633.8|5627.8|5633.4|5627.4|0
1624270450000|2021-06-21 10:14:10|5636.7|5621.7|5637.1|5622.1|5637.1|5622.1|5636.7|5621.7|4
1624270460000|2021-06-21 10:14:20|5635.8|5620.8|5631.1|5625.1|5635.8|5625.1|5631.1|5620.8|0
1624270470000|2021-06-21 10:14:30|5630.7|5624.7|5632.6|5622.6|5632.6|5624.7|5630.7|5622.6|0
1624270480000|2021-06-21 10:14:40|5629.4|5623.4|5633.6|5623.6|5633.6|5623.6|5629.4|5621.4|0
1624270490000|2021-06-21 10:14:50|5634.1|5624.1|5637.1|5622.1|5637.1|5624.7|5634.1|5621.7|0
1624270500000|2021-06-21 10:15:00|5636.7|5621.7|5636.7|5621.7|5636.7|5621.7|5636.7|5621.7|0
1624270510000|2021-06-21 10:15:10|5637.1|5622.1|5636|5626|5637.6|5626|5636|5622.1|0
1624270520000|2021-06-21 10:15:20|5636.9|5626.9|5637.6|5622.6|5639.4|5626.9|5636.9|5622.6|0
1624270530000|2021-06-21 10:15:30|5636.7|5621.7|5636.7|5621.7|5636.7|5621.7|5636.7|5621.7|0
1624270540000|2021-06-21 10:15:40|5637.2|5622.2|5637.2|5622.2|5637.2|5622.2|5637.2|5622.2|0
1624270560000|2021-06-21 10:16:00|5636.7|5621.7|5636.7|5621.7|5636.7|5621.7|5636.7|5621.7|0
1624270570000|2021-06-21 10:16:10|5638.1|5623.1|5638.6|5623.6|5638.6|5623.6|5638.1|5623.1|0
1624270580000|2021-06-21 10:16:20|5639.1|5624.1|5639|5624|5639.1|5624.1|5639|5624|0
1624270610000|2021-06-21 10:16:50|5636.6|5626.6|5637.2|5622.2|5637.2|5626.7|5635.7|5622.2|0
1624270640000|2021-06-21 10:17:20|5636.7|5621.7|5636.7|5621.7|5636.7|5621.7|5636.7|5621.7|0
1624270650000|2021-06-21 10:17:30|5636.8|5621.8|5638.1|5623.1|5638.1|5623.1|5636.8|5621.8|0
1624270670000|2021-06-21 10:17:50|5636.3|5621.3|5635.4|5620.4|5636.3|5621.3|5635.4|5620.4|0
1624270720000|2021-06-21 10:18:40|5634.5|5619.5|5634.5|5619.5|5634.5|5619.5|5634.5|5619.5|0
1624270740000|2021-06-21 10:19:00|5634.9|5619.9|5637.2|5622.2|5637.2|5622.2|5634.9|5619.9|0
1624270760000|2021-06-21 10:19:20|5636.7|5621.7|5636.7|5621.7|5636.7|5621.7|5636.7|5621.7|0
1624270770000|2021-06-21 10:19:30|5636.2|5621.2|5636.2|5621.2|5636.2|5621.2|5636.2|5621.2|0
1624270780000|2021-06-21 10:19:40|5634.9|5619.9|5634.9|5619.9|5634.9|5619.9|5634.9|5619.9|0
1624270800000|2021-06-21 10:20:00|5635.8|5620.8|5631|5621|5635.8|5623.2|5630.5|5620.5|0
1624270830000|2021-06-21 10:20:30|5631.4|5621.4|5631|5621|5631.4|5621.4|5631|5621|0
1624270840000|2021-06-21 10:20:40|5630.5|5620.5|5626|5620|5630.5|5622.6|5626|5620|2
1624270860000|2021-06-21 10:21:00|5626.5|5620.5|5626.9|5616.9|5626.9|5620.5|5624.9|5616.9|5
1624270880000|2021-06-21 10:21:20|5625.8|5619.8|5627.5|5621.5|5627.5|5621.5|5625.8|5619.8|0
1624270900000|2021-06-21 10:21:40|5633.5|5618.5|5631.2|5621.2|5633.5|5621.2|5630.7|5618.1|5
1624270910000|2021-06-21 10:21:50|5630.7|5620.7|5630.7|5620.7|5632|5622|5630.7|5620.7|0
1624270920000|2021-06-21 10:22:00|5631.2|5621.2|5631.2|5621.2|5631.2|5621.2|5631.2|5621.2|0
1624270940000|2021-06-21 10:22:20|5632.9|5622.9|5632.5|5622.5|5632.9|5622.9|5632.5|5622.5|0
1624270950000|2021-06-21 10:22:30|5633.3|5623.3|5633.3|5623.3|5633.3|5623.3|5633.3|5623.3|0
1624270960000|2021-06-21 10:22:40|5631.4|5625.4|5637.2|5622.2|5638.5|5629.5|5631.4|5622.2|2
1624271010000|2021-06-21 10:23:30|5637.7|5622.7|5637.7|5622.7|5637.7|5622.7|5637.7|5622.7|0
1624271030000|2021-06-21 10:23:50|5637.6|5622.6|5637.6|5622.6|5637.6|5622.6|5637.6|5622.6|0
1624271040000|2021-06-21 10:24:00|5638|5623|5637.2|5622.2|5638|5623|5637.2|5622.2|0
1624271050000|2021-06-21 10:24:10|5638|5623|5638|5623|5638|5623|5638|5623|0
1624271060000|2021-06-21 10:24:20|5637.6|5622.6|5637.6|5622.6|5637.6|5622.6|5637.6|5622.6|0
1624271080000|2021-06-21 10:24:40|5636.2|5626.2|5634.7|5628.7|5636.5|5628.7|5634.7|5626.2|0
1624271130000|2021-06-21 10:25:30|5633.3|5627.3|5634.3|5628.3|5634.3|5628.3|5633.3|5627.3|0
1624271170000|2021-06-21 10:26:10|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|5635.2|5629.2|0
1624271220000|2021-06-21 10:27:00|5634.3|5628.3|5634.3|5628.3|5634.3|5628.3|5634.3|5628.3|0
1624271230000|2021-06-21 10:27:10|5633.8|5627.8|5633.9|5627.9|5633.9|5627.9|5633.4|5627.4|0
1624271250000|2021-06-21 10:27:30|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|5634.7|5628.7|0
1624271260000|2021-06-21 10:27:40|5632.5|5626.5|5632.5|5626.5|5632.5|5626.5|5632.5|5626.5|0
1624271270000|2021-06-21 10:27:50|5632.6|5626.6|5632.5|5626.5|5632.6|5626.6|5632.5|5626.5|0
1624271310000|2021-06-21 10:28:30|5632.6|5626.6|5632.6|5626.6|5632.6|5626.6|5632.6|5626.6|0
1624271330000|2021-06-21 10:28:50|5633.5|5627.5|5633.5|5627.5|5633.5|5627.5|5633.5|5627.5|0
1624271340000|2021-06-21 10:29:00|5633.9|5627.9|5633.9|5627.9|5633.9|5627.9|5633.9|5627.9|0
1624271360000|2021-06-21 10:29:20|5634.3|5628.3|5634.3|5628.3|5634.3|5628.3|5634.3|5628.3|0
1624271380000|2021-06-21 10:29:40|5633.9|5627.9|5633.9|5627.9|5633.9|5627.9|5633.9|5627.9|0
1624271400000|2021-06-21 10:30:00|5633.8|5627.8|5634.5|5619.5|5637.2|5627.8|5633.8|5619.5|1
1624271410000|2021-06-21 10:30:10|5634.9|5619.9|5635.8|5620.8|5635.8|5620.8|5634.9|5619.9|0
1624271420000|2021-06-21 10:30:20|5635.3|5620.3|5634.9|5619.9|5635.3|5620.3|5634.9|5619.9|0
1624271430000|2021-06-21 10:30:30|5635.8|5620.8|5635.8|5620.8|5635.8|5620.8|5634.9|5619.9|0
1624271460000|2021-06-21 10:31:00|5635.3|5620.3|5635.8|5620.8|5635.8|5620.8|5634.9|5619.9|0
1624271470000|2021-06-21 10:31:10|5635.3|5620.3|5635.8|5620.8|5635.8|5620.8|5635.3|5620.3|0
1624271480000|2021-06-21 10:31:20|5635.3|5620.3|5635.4|5620.4|5635.4|5620.4|5635.3|5620.3|0
1624271490000|2021-06-21 10:31:30|5635.8|5620.8|5635.8|5620.8|5635.8|5620.8|5635.8|5620.8|0
1624271500000|2021-06-21 10:31:40|5637.6|5622.6|5637.6|5622.6|5637.6|5622.6|5637.6|5622.6|0
1624271520000|2021-06-21 10:32:00|||||||||1
1624271540000|2021-06-21 10:32:20|5636.6|5621.6|5636.1|5621.1|5636.6|5621.6|5636.1|5621.1|0
1624271550000|2021-06-21 10:32:30|5636.6|5621.6|5636.1|5621.1|5636.6|5621.6|5636.1|5621.1|0
1624271580000|2021-06-21 10:33:00|5636.6|5621.6|5636.7|5621.7|5636.7|5621.7|5636.6|5621.6|0
1624271590000|2021-06-21 10:33:10|5638|5623|5637.1|5627.1|5638|5627.6|5636.1|5623|0
1624271600000|2021-06-21 10:33:20|5634.6|5628.6|5634.6|5628.6|5634.6|5628.6|5634.6|5628.6|0
1624271620000|2021-06-21 10:33:40|5636.7|5626.7|5637.1|5627.1|5637.1|5627.1|5636.7|5626.7|0
1624271660000|2021-06-21 10:34:20|5637.6|5627.6|5637.6|5627.6|5637.6|5627.6|5637.6|5627.6|0
1624271700000|2021-06-21 10:35:00|5635.5|5629.5|5635.5|5629.5|5635.5|5629.5|5635.5|5629.5|0
1624271760000|2021-06-21 10:36:00|5637.6|5627.6|5637.6|5627.6|5637.6|5627.6|5637.6|5627.6|0
1624271780000|2021-06-21 10:36:20|5635.1|5629.1|5634.6|5628.6|5635.1|5629.1|5634.6|5628.6|0
1624271820000|2021-06-21 10:37:00|5635.1|5629.1|5637.1|5627.1|5637.1|5629.1|5635.1|5627.1|0
1624271850000|2021-06-21 10:37:30|5637.6|5627.6|5635.1|5629.1|5637.6|5629.1|5635.1|5627.6|0
1624271860000|2021-06-21 10:37:40|5634.6|5628.6|5634.6|5628.6|5634.6|5628.6|5634.6|5628.6|0
1624271920000|2021-06-21 10:38:40|5636.7|5626.7|5634.6|5628.6|5636.7|5628.6|5634.6|5626.7|0
1624271930000|2021-06-21 10:38:50|5636.7|5626.7|5634.6|5628.6|5636.7|5628.6|5634.6|5626.7|0
1624271940000|2021-06-21 10:39:00|5636.7|5626.7|5640.1|5634.1|5640.1|5634.1|5636.6|5626.7|1
1624271950000|2021-06-21 10:39:10|5640.5|5634.5|5640.5|5634.5|5640.5|5634.5|5640.5|5634.5|0
1624271990000|2021-06-21 10:39:50|5644.5|5638.5|5645|5639|5645|5639|5644.1|5638.1|1
1624272000000|2021-06-21 10:40:00|5645.4|5639.4|5645.9|5639.9|5645.9|5639.9|5645.4|5639.4|0
1624272010000|2021-06-21 10:40:10|5645.4|5639.4|5645.4|5639.4|5645.4|5639.4|5645.4|5639.4|0
1624272030000|2021-06-21 10:40:30|5645.9|5639.9|5645.9|5639.9|5645.9|5639.9|5645.9|5639.9|0
1624272050000|2021-06-21 10:40:50|5646.3|5640.3|5646.3|5640.3|5646.7|5640.7|5645.9|5639.9|1
1624272060000|2021-06-21 10:41:00|5648.9|5638.9|5652.3|5646.3|5653.9|5646.3|5648.9|5638.1|1
1624272070000|2021-06-21 10:41:10|5651.4|5645.4|5652.3|5646.3|5652.3|5646.3|5651.4|5645.4|0
1624272080000|2021-06-21 10:41:20|5651.4|5645.4|5651.4|5645.4|5651.4|5645.4|5651.4|5645.4|0
1624272100000|2021-06-21 10:41:40|5650.9|5644.9|5650.9|5644.9|5650.9|5644.9|5650.9|5644.9|0
1624272110000|2021-06-21 10:41:50|5651.9|5645.9|5651.7|5645.7|5652.7|5646.7|5651.7|5645.7|0
1624272120000|2021-06-21 10:42:00|5652.2|5646.2|5661.5|5646.5|5661.9|5649.9|5652.2|5646.2|3
1624272130000|2021-06-21 10:42:10|5661.9|5646.9|5661.9|5646.9|5661.9|5646.9|5661.5|5646.5|0
1624272140000|2021-06-21 10:42:20|5661.5|5646.5|5661.9|5646.9|5661.9|5646.9|5661.5|5646.5|0
1624272150000|2021-06-21 10:42:30|5658.5|5648.5|5658.4|5648.4|5658.5|5648.5|5658.4|5648.4|0
1624272160000|2021-06-21 10:42:40|5658|5648|5658|5648|5658|5648|5658|5648|0
1624272170000|2021-06-21 10:42:50|5658.4|5648.4|5655|5645|5661|5649|5655|5645|1
1624272180000|2021-06-21 10:43:00|5655.9|5645.9|5656|5646|5656|5648|5654|5645.9|0
1624272200000|2021-06-21 10:43:20|5654|5648|5654|5648|5654|5648|5654|5648|0
1624272230000|2021-06-21 10:43:50|5655|5649|5655|5649|5655|5649|5655|5649|0
1624272240000|2021-06-21 10:44:00|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|5655.9|5649.9|0
1624272270000|2021-06-21 10:44:30|5656.3|5650.3|5656.2|5650.2|5656.4|5650.4|5656.2|5650.2|0
1624272290000|2021-06-21 10:44:50|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|0
1624272300000|2021-06-21 10:45:00|5656.2|5650.2|5656.3|5650.3|5656.7|5650.7|5656.2|5650.2|0
1624272350000|2021-06-21 10:45:50|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|5656.7|5650.7|0
1624272360000|2021-06-21 10:46:00|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|5656.3|5650.3|0
1624272420000|2021-06-21 10:47:00|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|5656.8|5650.8|0
1624272430000|2021-06-21 10:47:10|5656.3|5650.3|5656.7|5650.7|5656.7|5650.7|5656.3|5650.3|1
1624272450000|2021-06-21 10:47:30|5662|5652|5661.3|5655.3|5662|5655.3|5659.9|5652|1
1624272460000|2021-06-21 10:47:40|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|5660.8|5654.8|0
1624272510000|2021-06-21 10:48:30|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|5660.3|5654.3|0
1624272520000|2021-06-21 10:48:40|5659.9|5653.9|5659.9|5653.9|5659.9|5653.9|5659.9|5653.9|0
1624272540000|2021-06-21 10:49:00|5660|5654|5659|5653|5661.4|5654|5658.6|5651.4|1
1624272550000|2021-06-21 10:49:10|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|5658.6|5652.6|1
1624272570000|2021-06-21 10:49:30|5658.2|5652.2|5657.7|5651.7|5658.2|5652.2|5657.7|5651.7|0
1624272580000|2021-06-21 10:49:40|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|5658.2|5652.2|0
1624272600000|2021-06-21 10:50:00|5658.6|5652.6|5659.3|5653.3|5659.4|5653.4|5658.5|5652.5|2
1624272620000|2021-06-21 10:50:20|5658.5|5652.5|5658.5|5652.5|5658.5|5652.5|5658.5|5652.5|4
1624272660000|2021-06-21 10:51:00|5659|5653|5659|5653|5659|5653|5659|5653|0
1624272680000|2021-06-21 10:51:20|5660|5654|5660|5654|5660|5654|5660|5654|0
1624272700000|2021-06-21 10:51:40|5662.2|5656.2|5665.5|5655.5|5665.5|5657.8|5662.2|5655.5|12
1624272710000|2021-06-21 10:51:50|5666|5656|5665.5|5655.5|5666|5656|5665.5|5655.5|0
1624272720000|2021-06-21 10:52:00|5666|5656|5665.5|5655.5|5666.4|5656.4|5665.5|5655.5|0
1624272760000|2021-06-21 10:52:40|5666.4|5656.4|5666.4|5656.4|5666.4|5656.4|5666.4|5656.4|0
1624272770000|2021-06-21 10:52:50|5666.8|5656.8|5666.8|5656.8|5666.8|5656.8|5666.8|5656.8|0
1624272780000|2021-06-21 10:53:00|5665.4|5659.4|5666.5|5660.5|5666.5|5660.5|5665.4|5659.4|0
1624272790000|2021-06-21 10:53:10|5666.9|5660.9|5666.9|5660.9|5666.9|5660.9|5666.9|5660.9|0
1624272810000|2021-06-21 10:53:30|5669.8|5659.8|5668.3|5662.3|5669.8|5662.4|5667.3|5659.8|0
1624272820000|2021-06-21 10:53:40|5667.9|5661.9|5670.3|5660.3|5670.3|5661.9|5667.9|5660.3|0
1624272830000|2021-06-21 10:53:50|5667.5|5661.5|5668.3|5662.3|5669.8|5662.3|5666.9|5659.8|0
1624272850000|2021-06-21 10:54:10|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|5668.4|5662.4|0
1624272860000|2021-06-21 10:54:20|5667.9|5661.9|5667|5661|5667.9|5661.9|5667|5661|0
1624272900000|2021-06-21 10:55:00|5667.8|5661.8|5667.9|5661.9|5667.9|5661.9|5667.8|5661.8|0
1624272910000|2021-06-21 10:55:10|5667.5|5661.5|5667.5|5661.5|5667.5|5661.5|5667.5|5661.5|0
1624272930000|2021-06-21 10:55:30|5667.9|5661.9|5667.9|5661.9|5667.9|5661.9|5667.9|5661.9|0
1624272940000|2021-06-21 10:55:40|5668.3|5662.3|5669.3|5663.3|5669.3|5663.3|5668.3|5662.3|0
1624272960000|2021-06-21 10:56:00|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|5668.8|5662.8|0
1624273000000|2021-06-21 10:56:40|5668.9|5658.9|5670.4|5655.4|5671.3|5658.9|5668.9|5655.4|1
1624273030000|2021-06-21 10:57:10|5669.9|5654.9|5669.9|5654.9|5669.9|5654.9|5669.9|5654.9|0
1624273050000|2021-06-21 10:57:30|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|0
1624273080000|2021-06-21 10:58:00|5666.8|5656.8|5669.9|5654.9|5669.9|5656.8|5666.8|5654.9|0
1624273090000|2021-06-21 10:58:10|5665.6|5659.6|5666.6|5660.6|5666.6|5660.6|5665.6|5659.6|0
1624273100000|2021-06-21 10:58:20|5667.6|5661.6|5667.6|5661.6|5667.6|5661.6|5667.6|5661.6|6
1624273110000|2021-06-21 10:58:30|5669.4|5663.4|5670.3|5664.3|5670.3|5664.3|5669.4|5663.4|0
1624273120000|2021-06-21 10:58:40|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|3
1624273130000|2021-06-21 10:58:50|5669.4|5663.4|5669.4|5663.4|5669.4|5663.4|5669.4|5663.4|0
1624273140000|2021-06-21 10:59:00|5668.9|5662.9|5668.9|5662.9|5668.9|5662.9|5668.9|5662.9|0
1624273150000|2021-06-21 10:59:10|5669.4|5663.4|5669.4|5663.4|5669.4|5663.4|5669.4|5663.4|1
1624273180000|2021-06-21 10:59:40|5669.9|5663.9|5669.9|5663.9|5669.9|5663.9|5669.9|5663.9|0
1624273200000|2021-06-21 11:00:00|5670.3|5664.3|5668.3|5662.3|5670.3|5664.3|5668.3|5662.3|1
1624273210000|2021-06-21 11:00:10|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|0
1624273220000|2021-06-21 11:00:20|5665.7|5659.7|5664.3|5658.3|5665.7|5659.7|5664.3|5658.3|1
1624273230000|2021-06-21 11:00:30|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|5665.2|5659.2|0
1624273270000|2021-06-21 11:01:10|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|5666.1|5660.1|0
1624273280000|2021-06-21 11:01:20|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|5666.8|5660.8|0
1624273300000|2021-06-21 11:01:40|5666.7|5660.7|5666.8|5660.8|5666.8|5660.8|5666.7|5660.7|0
1624273320000|2021-06-21 11:02:00|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|5665.9|5659.9|0
1624273330000|2021-06-21 11:02:10|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|5666.3|5660.3|0
1624273360000|2021-06-21 11:02:40|5667.2|5661.2|5668.8|5662.8|5668.8|5662.8|5667|5661|1
1624273370000|2021-06-21 11:02:50|5668.9|5662.9|5668.9|5662.9|5668.9|5662.9|5668.9|5662.9|0
1624273380000|2021-06-21 11:03:00|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|5669.8|5663.8|0
1624273390000|2021-06-21 11:03:10|5669.4|5663.4|5669.4|5663.4|5669.4|5663.4|5669.4|5663.4|1
1624273410000|2021-06-21 11:03:30|5668.9|5662.9|5669.4|5663.4|5669.4|5663.4|5668.9|5662.9|1
1624273420000|2021-06-21 11:03:40|5668.9|5662.9|5668.9|5662.9|5668.9|5662.9|5668.9|5662.9|0
1624273440000|2021-06-21 11:04:00|5669.8|5663.8|5670.4|5664.4|5671.2|5665.2|5669.8|5663.8|1
1624273450000|2021-06-21 11:04:10|5669.1|5663.1|5669.1|5663.1|5669.1|5663.1|5669.1|5663.1|0
1624273460000|2021-06-21 11:04:20|5666.6|5660.6|5667|5661|5669.1|5661|5666.6|5659.1|4
1624273470000|2021-06-21 11:04:30|5668.4|5658.4|5669|5654|5670|5658.4|5667.6|5654|2
1624273480000|2021-06-21 11:04:40|5669.4|5654.4|5669.5|5654.5|5669.5|5654.5|5669.4|5654.4|0
1624273490000|2021-06-21 11:04:50|5669.9|5654.9|5669.9|5654.9|5669.9|5654.9|5669.9|5654.9|0
1624273500000|2021-06-21 11:05:00|5667.6|5657.6|5668|5658|5668|5658|5667.6|5657.6|0
1624273510000|2021-06-21 11:05:10|5668.4|5658.4|5668.4|5658.4|5668.4|5658.4|5668.4|5658.4|0
1624273520000|2021-06-21 11:05:20|5667.6|5657.6|5663.9|5657.9|5667.6|5658.7|5663.9|5657.6|0
1624273530000|2021-06-21 11:05:30|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|0
1624273540000|2021-06-21 11:05:40|5663.9|5657.9|5663.9|5657.9|5664.3|5658.3|5663.4|5657.4|0
1624273550000|2021-06-21 11:05:50|5664.3|5658.3|5663.9|5657.9|5664.3|5658.3|5663.9|5657.9|0
1624273580000|2021-06-21 11:06:20|5663.4|5657.4|5663.8|5657.8|5663.8|5657.8|5663|5657|0
1624273600000|2021-06-21 11:06:40|5663.9|5657.9|5663.9|5657.9|5663.9|5657.9|5663.9|5657.9|0
1624273630000|2021-06-21 11:07:10|5663|5657|5663|5657|5663|5657|5663|5657|0
1624273640000|2021-06-21 11:07:20|5662.5|5656.5|5660.4|5654.4|5663.4|5656.5|5660.4|5653.4|1
1624273650000|2021-06-21 11:07:30|5660|5654|5660|5654|5660|5654|5660|5654|0
1624273670000|2021-06-21 11:07:50|5659.9|5653.9|5660|5654|5660|5654|5659.9|5653.9|0
1624273680000|2021-06-21 11:08:00|5660.4|5654.4|5660.4|5654.4|5660.4|5654.4|5660.4|5654.4|0
1624273690000|2021-06-21 11:08:10|5660|5654|5660|5654|5660|5654|5660|5654|0
1624273700000|2021-06-21 11:08:20|5660.4|5654.4|5657.9|5651.9|5660.9|5654.4|5657.9|5650.9|0
1624273710000|2021-06-21 11:08:30|5659.4|5649.4|5658.4|5648.4|5659.4|5649.4|5658.4|5648.4|0
1624273720000|2021-06-21 11:08:40|5658|5648|5657.4|5647.4|5659.4|5648.4|5656.5|5644.4|0
1624273730000|2021-06-21 11:08:50|5654.9|5648.9|5655.3|5649.3|5655.3|5649.3|5654.9|5648.9|0
1624273740000|2021-06-21 11:09:00|5656.3|5650.3|5656.2|5650.2|5656.3|5650.3|5655.7|5649.7|0
1624273750000|2021-06-21 11:09:10|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|5655.7|5649.7|0
1624273780000|2021-06-21 11:09:40|5655.9|5649.9|5657.2|5651.2|5657.2|5651.2|5655.9|5649.9|0
1624273790000|2021-06-21 11:09:50|5657.8|5651.8|5657.8|5651.8|5657.9|5651.9|5657.8|5651.8|1
1624273800000|2021-06-21 11:10:00|5656.9|5650.9|5657.3|5651.3|5657.3|5651.3|5656.9|5650.9|0
1624273810000|2021-06-21 11:10:10|5657.7|5651.7|5659.5|5653.5|5662.5|5654|5657.7|5651.7|2
1624273820000|2021-06-21 11:10:20|5660|5654|5662|5652|5662|5654.1|5660|5652|1
1624273850000|2021-06-21 11:10:50|5659|5653|5661.3|5646.3|5661.3|5653|5658.9|5646.3|0
1624273860000|2021-06-21 11:11:00|5658.9|5648.9|5658.9|5648.9|5658.9|5648.9|5658.9|5648.9|0
1624273880000|2021-06-21 11:11:20|5658|5648|5658|5648|5658|5648|5658|5648|0
1624273890000|2021-06-21 11:11:30|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|5656.4|5650.4|0
1624273900000|2021-06-21 11:11:40|5657.9|5647.9|5656.9|5650.9|5657.9|5650.9|5656|5647.9|0
1624273910000|2021-06-21 11:11:50|5657.7|5651.7|5656.9|5650.9|5657.7|5651.7|5656.9|5650.9|0
1624273920000|2021-06-21 11:12:00|5656.8|5650.8|5657.3|5651.3|5657.3|5651.3|5656.8|5650.8|0
1624273930000|2021-06-21 11:12:10|5657.8|5651.8|5657.8|5651.8|5657.8|5651.8|5657.8|5651.8|0
1624273940000|2021-06-21 11:12:20|5658.2|5652.2|5659.1|5653.1|5659.1|5653.1|5658.2|5652.2|0
1624273970000|2021-06-21 11:12:50|5659.2|5653.2|5660.2|5654.2|5660.2|5654.2|5659.2|5653.2|2
1624273980000|2021-06-21 11:13:00|5659.9|5653.9|5661.3|5655.3|5661.3|5655.3|5659.9|5653.9|0
1624273990000|2021-06-21 11:13:10|5661.8|5655.8|5661.7|5655.7|5662.2|5656.2|5661.7|5655.7|1
1624274030000|2021-06-21 11:13:50|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|5662.2|5656.2|0
1624274070000|2021-06-21 11:14:30|5662.8|5652.8|5662.8|5652.8|5662.8|5652.8|5662.8|5652.8|0
1624274080000|2021-06-21 11:14:40|5661.9|5651.9|5661.9|5651.9|5661.9|5651.9|5661.9|5651.9|0
1624274090000|2021-06-21 11:14:50|5660.8|5654.8|5661.3|5655.3|5661.3|5655.3|5660.8|5654.8|0
1624274100000|2021-06-21 11:15:00|5662.2|5656.2|5668.2|5658.2|5668.2|5658.2|5661.3|5655.3|1
1624274110000|2021-06-21 11:15:10|5667.8|5657.8|5667.7|5661.7|5667.8|5661.7|5665.3|5657.8|0
1624274120000|2021-06-21 11:15:20|5667.8|5661.8|5667.7|5661.7|5667.8|5661.8|5667.7|5661.7|1
1624274130000|2021-06-21 11:15:30|5667.6|5661.6|5665.3|5659.3|5667.6|5661.6|5664.8|5658.8|0
1624274140000|2021-06-21 11:15:40|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|0
1624274150000|2021-06-21 11:15:50|5665.7|5659.7|5665.8|5659.8|5665.8|5659.8|5665.3|5659.3|0
1624274160000|2021-06-21 11:16:00|5665.7|5659.7|5665.3|5659.3|5665.7|5659.7|5665.3|5659.3|0
1624274170000|2021-06-21 11:16:10|5664.8|5658.8|5666.3|5656.3|5666.3|5658.8|5664.8|5655.4|0
1624274200000|2021-06-21 11:16:40|5666.8|5656.8|5664.3|5658.3|5666.8|5658.3|5664.3|5656.3|1
1624274210000|2021-06-21 11:16:50|5666.2|5656.2|5664.7|5658.7|5666.2|5658.7|5663.8|5656.2|0
1624274220000|2021-06-21 11:17:00|5664.3|5658.3|5664.7|5658.7|5664.7|5658.7|5664.3|5658.3|0
1624274230000|2021-06-21 11:17:10|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|5664.3|5658.3|0
1624274250000|2021-06-21 11:17:30|5663.3|5657.3|5664.2|5658.2|5664.2|5658.2|5663.3|5657.3|0
1624274260000|2021-06-21 11:17:40|5663.8|5657.8|5663.3|5657.3|5663.8|5657.8|5663.3|5657.3|0
1624274280000|2021-06-21 11:18:00|5665.2|5655.2|5664.8|5654.8|5665.2|5657.3|5663.3|5654.8|0
1624274310000|2021-06-21 11:18:30|5665.4|5650.4|5665.4|5650.4|5665.4|5650.4|5665.4|5650.4|0
1624274340000|2021-06-21 11:19:00|5663|5653|5663|5653|5663|5653|5663|5653|0
1624274350000|2021-06-21 11:19:10|5662.9|5652.9|5662.5|5652.5|5662.9|5652.9|5662.5|5652.5|0
1624274360000|2021-06-21 11:19:20|5663|5653|5663.8|5653.8|5663.8|5653.8|5663|5653|0
1624274370000|2021-06-21 11:19:30|5663.9|5653.9|5663.8|5653.8|5663.9|5653.9|5663.8|5653.8|0
1624274380000|2021-06-21 11:19:40|5663.9|5653.9|5663.9|5653.9|5663.9|5653.9|5663.9|5653.9|0
1624274390000|2021-06-21 11:19:50|5662.6|5656.6|5665.9|5659.9|5665.9|5659.9|5662.6|5656.6|6
1624274400000|2021-06-21 11:20:00|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|5665.8|5659.8|1
1624274410000|2021-06-21 11:20:10|5664.6|5658.6|5664.5|5658.5|5664.6|5658.6|5664.5|5658.5|0
1624274430000|2021-06-21 11:20:30|5664.1|5658.1|5664.1|5658.1|5664.1|5658.1|5664.1|5658.1|0
1624274440000|2021-06-21 11:20:40|5663.6|5657.6|5663.6|5657.6|5663.6|5657.6|5663.1|5657.1|0
1624274450000|2021-06-21 11:20:50|5663.1|5657.1|5661.6|5651.6|5663.9|5657.1|5660.6|5651.6|2
1624274460000|2021-06-21 11:21:00|5659.5|5653.5|5656.7|5650.7|5659.5|5653.5|5656.7|5650.7|0
1624274470000|2021-06-21 11:21:10|5656.6|5650.6|5656.2|5650.2|5656.6|5650.6|5656.2|5650.2|0
1624274480000|2021-06-21 11:21:20|5655.1|5645.1|5652.6|5646.6|5655.1|5646.6|5652.6|5645.1|1
1624274520000|2021-06-21 11:22:00|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|5652.2|5646.2|0
1624274550000|2021-06-21 11:22:30|5653.1|5647.1|5650.6|5644.6|5653.1|5647.1|5649.7|5643.7|0
1624274580000|2021-06-21 11:23:00|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|5649.7|5643.7|0
1624274590000|2021-06-21 11:23:10|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|5649.6|5643.6|4
1624274600000|2021-06-21 11:23:20|5651.9|5641.9|5651.4|5641.4|5651.9|5641.9|5651.4|5641.4|0
1624274610000|2021-06-21 11:23:30|5648.9|5642.9|5648.9|5638.9|5651.4|5642.9|5648.4|5636.4|0
1624274620000|2021-06-21 11:23:40|5649.8|5639.8|5647|5637|5651.4|5639.8|5643.2|5634.9|10
1624274630000|2021-06-21 11:23:50|5647.4|5637.4|5647.4|5637.4|5647.4|5637.4|5647.4|5637.4|0
1624274640000|2021-06-21 11:24:00|5645.5|5639.5|5645.5|5639.5|5645.5|5639.5|5645.5|5639.5|0
1624274650000|2021-06-21 11:24:10|5645.9|5639.9|5645.9|5639.9|5645.9|5639.9|5645.9|5639.9|0
1624274670000|2021-06-21 11:24:30|5645.5|5639.5|5647.3|5641.3|5647.3|5641.3|5645.5|5639.5|0
1624274680000|2021-06-21 11:24:40|5646.8|5640.8|5647.3|5641.3|5647.3|5641.3|5646.8|5640.8|0
1624274690000|2021-06-21 11:24:50|5646.8|5640.8|5646.8|5640.8|5647.3|5641.3|5646.8|5640.8|0
1624274700000|2021-06-21 11:25:00|5646.9|5640.9|5648.2|5642.2|5648.2|5642.2|5646.9|5640.9|0
1624274710000|2021-06-21 11:25:10|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|5647.8|5641.8|0
1624274730000|2021-06-21 11:25:30|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|5648.2|5642.2|0
1624274740000|2021-06-21 11:25:40|5648.3|5642.3|5649.1|5643.1|5649.2|5643.2|5648.2|5642.2|0
1624274750000|2021-06-21 11:25:50|5649.2|5643.2|5652.3|5642.3|5652.3|5643.2|5648.6|5641.9|1
1624274760000|2021-06-21 11:26:00|5651.9|5641.9|5649.9|5643.9|5651.9|5643.9|5649.9|5641.9|0
1624274770000|2021-06-21 11:26:10|5649|5643|5649|5643|5649|5643|5649|5643|0
1624274780000|2021-06-21 11:26:20|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|0
1624274790000|2021-06-21 11:26:30|5650.3|5644.3|5650.8|5644.8|5650.8|5644.8|5650.3|5644.3|0
1624274820000|2021-06-21 11:27:00|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|5651.7|5645.7|0
1624274830000|2021-06-21 11:27:10|5650.9|5644.9|5650.9|5644.9|5650.9|5644.9|5650.9|5644.9|0
1624274840000|2021-06-21 11:27:20|5650.4|5644.4|5649.5|5643.5|5650.4|5644.4|5649.5|5643.5|0
1624274850000|2021-06-21 11:27:30|5649.4|5643.4|5649.4|5643.4|5649.4|5643.4|5649.4|5643.4|0
1624274880000|2021-06-21 11:28:00|5649.9|5643.9|5649.7|5643.7|5649.9|5643.9|5649.7|5643.7|0
1624274900000|2021-06-21 11:28:20|5650.4|5644.4|5650.4|5644.4|5650.4|5644.4|5649.9|5643.9|1
1624274910000|2021-06-21 11:28:30|5650.3|5644.3|5649.1|5643.1|5650.4|5644.4|5649.1|5643.1|0
1624274930000|2021-06-21 11:28:50|5649.5|5643.5|5649.9|5643.9|5650.4|5644.4|5649.5|5643.5|0
1624274940000|2021-06-21 11:29:00|5651.4|5645.4|5652.3|5646.3|5652.3|5646.3|5650.4|5644.4|0
1624274950000|2021-06-21 11:29:10|5651.9|5645.9|5651.4|5645.4|5652.3|5646.3|5651.4|5645.4|0
1624274960000|2021-06-21 11:29:20|5650.1|5644.1|5648.5|5642.5|5650.1|5644.1|5648.5|5642.5|1
1624274970000|2021-06-21 11:29:30|5648.9|5642.9|5649.4|5643.4|5651.4|5643.4|5648.9|5641|0
1624274980000|2021-06-21 11:29:40|5648.9|5642.9|5648.9|5642.9|5648.9|5642.9|5648.9|5642.9|0
1624274990000|2021-06-21 11:29:50|5648.5|5642.5|5644.9|5638.9|5648.5|5642.5|5644.9|5637.6|0
1624275000000|2021-06-21 11:30:00|5644.5|5638.5|5645.1|5639.1|5645.1|5639.1|5644.5|5638.5|0
1624275010000|2021-06-21 11:30:10|5645|5639|5642.6|5636.6|5645|5639|5642.6|5636.6|3
1624275020000|2021-06-21 11:30:20|5643.1|5637.1|5643|5637|5643.1|5637.1|5643|5637|0
1624275030000|2021-06-21 11:30:30|5642.6|5636.6|5643.8|5633.8|5643.9|5636.6|5642.5|5633.8|1
1624275060000|2021-06-21 11:31:00|5641.9|5635.9|5641.9|5635.9|5641.9|5635.9|5641.9|5635.9|0
1624275070000|2021-06-21 11:31:10|5642.4|5636.4|5643.3|5637.3|5643.3|5637.3|5642.4|5636.4|0
1624275080000|2021-06-21 11:31:20|5641.9|5635.9|5641.9|5635.9|5641.9|5635.9|5641.9|5635.9|0
1624275100000|2021-06-21 11:31:40|5643.9|5633.9|5642|5632|5643.9|5633.9|5642|5632|0
1624275110000|2021-06-21 11:31:50|5641.1|5631.1|5637.7|5631.7|5641.5|5632.2|5637.6|5631.1|0
1624275120000|2021-06-21 11:32:00|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|0
1624275140000|2021-06-21 11:32:20|5637.7|5631.7|5636.8|5630.8|5637.8|5631.8|5636.8|5630.8|2
1624275180000|2021-06-21 11:33:00|5636.2|5630.2|5637.5|5631.5|5637.9|5631.9|5636.2|5630.2|5
1624275210000|2021-06-21 11:33:30|5637.6|5631.6|5637.6|5631.6|5639.4|5633.4|5637.6|5631.6|0
1624275240000|2021-06-21 11:34:00|5637.7|5631.7|5635.2|5629.2|5637.7|5631.7|5634.7|5628.7|4
1624275250000|2021-06-21 11:34:10|5635.7|5629.7|5636.5|5630.5|5636.5|5630.5|5635.7|5629.7|0
1624275260000|2021-06-21 11:34:20|5638.4|5628.4|5637.4|5627.4|5638.4|5630.3|5636.3|5627.4|1
1624275270000|2021-06-21 11:34:30|5635|5625|5634.5|5624.5|5635|5625.9|5631.9|5624|0
1624275280000|2021-06-21 11:34:40|5634|5624|5634|5624|5634|5626|5632|5624|0
1624275290000|2021-06-21 11:34:50|5632.1|5626.1|5632.1|5626.1|5632.1|5626.1|5632.1|5626.1|0
1624275300000|2021-06-21 11:35:00|5633.4|5627.4|5633.4|5627.4|5633.4|5627.4|5633.4|5627.4|0
1624275310000|2021-06-21 11:35:10|5634.3|5628.3|5636.4|5630.4|5636.9|5630.9|5634.3|5628.3|4
1624275320000|2021-06-21 11:35:20|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|5637.3|5631.3|0
1624275330000|2021-06-21 11:35:30|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|5637.8|5631.8|0
1624275370000|2021-06-21 11:36:10|5638|5632|5640.5|5630.5|5640.5|5633.4|5638|5630.5|1
1624275380000|2021-06-21 11:36:20|5638.5|5632.5|5636.5|5630.5|5638.5|5632.5|5636.5|5630.5|0
1624275400000|2021-06-21 11:36:40|5637|5631|5636.6|5630.6|5637|5631|5636.5|5630.5|0
1624275420000|2021-06-21 11:37:00|5636.7|5630.7|5636.7|5630.7|5636.7|5630.7|5636.7|5630.7|0
1624275470000|2021-06-21 11:37:50|5637.6|5627.6|5636.7|5626.7|5637.6|5627.6|5636.7|5626.7|1
1624275480000|2021-06-21 11:38:00|5634.2|5628.2|5636.5|5630.5|5636.5|5630.5|5634.2|5628.2|0
1624275490000|2021-06-21 11:38:10|5636.1|5630.1|5636.5|5630.5|5636.5|5630.5|5636.1|5630.1|0
1624275500000|2021-06-21 11:38:20|5634.2|5628.2|5636.5|5630.5|5636.5|5630.5|5634.2|5628.2|0
1624275550000|2021-06-21 11:39:10|5638|5628|5637.6|5627.6|5638|5628|5637.6|5627.6|0
1624275560000|2021-06-21 11:39:20|5637.5|5627.5|5634.6|5628.6|5637.6|5629.1|5634.6|5627.5|0
1624275570000|2021-06-21 11:39:30|5635|5629|5635|5625|5635|5629|5634.5|5625|2
1624275580000|2021-06-21 11:39:40|5633|5627|5632.5|5626.5|5633|5627|5632.5|5626.5|0
1624275600000|2021-06-21 11:40:00|5632.3|5626.3|5631|5625|5632.3|5626.3|5631|5625|0
1624275630000|2021-06-21 11:40:30|5631.5|5625.5|5631.5|5625.5|5631.5|5625.5|5631.5|5625.5|0
1624275650000|2021-06-21 11:40:50|5631.9|5625.9|5631.9|5625.9|5631.9|5625.9|5631.9|5625.9|0
1624275660000|2021-06-21 11:41:00|5632|5626|5630.3|5624.3|5632|5626|5630.3|5624.3|3
1624275690000|2021-06-21 11:41:30|5629.5|5623.5|5629|5623|5629.5|5623.5|5629|5623|0
1624275720000|2021-06-21 11:42:00|5628.1|5622.1|5628.1|5622.1|5628.1|5622.1|5628.1|5622.1|0
1624275730000|2021-06-21 11:42:10|5630.8|5624.8|5630.8|5624.8|5630.8|5624.8|5630.8|5624.8|0
1624275760000|2021-06-21 11:42:40|5630.4|5624.4|5629.9|5623.9|5630.4|5624.4|5629.5|5623.5|0
1624275770000|2021-06-21 11:42:50|5629.5|5623.5|5629.5|5623.5|5629.5|5623.5|5629.5|5623.5|0
1624275780000|2021-06-21 11:43:00|5630|5624|5630|5624|5630|5624|5629.9|5623.9|0
1624275790000|2021-06-21 11:43:10|5631.3|5625.3|5629.5|5623.5|5631.3|5625.3|5629.5|5623.5|0
1624275810000|2021-06-21 11:43:30|5629.4|5623.4|5629.4|5623.4|5629.4|5623.4|5629.4|5623.4|0
1624275820000|2021-06-21 11:43:40|5629.5|5623.5|5629.5|5623.5|5629.9|5623.9|5629.5|5623.5|0
1624275890000|2021-06-21 11:44:50|5627.6|5621.6|5627.1|5621.1|5627.6|5621.6|5627.1|5621.1|1
1624275900000|2021-06-21 11:45:00|5627.6|5621.6|5627.6|5621.6|5627.6|5621.6|5627.6|5621.6|0
1624275950000|2021-06-21 11:45:50|5625|5619|5624.1|5618.1|5625|5619|5624.1|5618.1|0
1624275960000|2021-06-21 11:46:00|5624.6|5618.6|5626|5620|5626.1|5620.1|5624.6|5618.6|0
1624275970000|2021-06-21 11:46:10|5626.1|5620.1|5626.1|5620.1|5626.1|5620.1|5624.6|5618.6|0
1624275990000|2021-06-21 11:46:30|5625.1|5619.1|5625.1|5619.1|5625.1|5619.1|5625.1|5619.1|0
1624276000000|2021-06-21 11:46:40|5625.6|5619.6|5626.1|5620.1|5626.1|5620.1|5625.6|5619.6|1
1624276010000|2021-06-21 11:46:50|5626|5620|5625|5619|5626|5620|5625|5619|2
1624276020000|2021-06-21 11:47:00|5625.1|5619.1|5624.6|5618.6|5625.1|5619.1|5624.6|5618.6|0
1624276030000|2021-06-21 11:47:10|5623.8|5617.8|5624.1|5614.1|5624.5|5617.8|5623.8|5614.1|3
1624276050000|2021-06-21 11:47:30|5625.7|5619.7|5629.8|5623.8|5629.8|5623.8|5625.7|5619.7|8
1624276060000|2021-06-21 11:47:40|5630.6|5624.6|5630.6|5624.6|5630.6|5624.6|5630.6|5624.6|0
1624276070000|2021-06-21 11:47:50|5630.2|5624.2|5630|5624|5632.1|5624.2|5630|5622.1|0
1624276080000|2021-06-21 11:48:00|5630.1|5624.1|5630|5624|5630.2|5624.2|5629.6|5623.6|0
1624276090000|2021-06-21 11:48:10|5629.6|5623.6|5629.6|5623.6|5629.6|5623.6|5629.6|5623.6|0
1624276100000|2021-06-21 11:48:20|5630.1|5624.1|5630.1|5624.1|5630.1|5624.1|5630.1|5624.1|0
1624276120000|2021-06-21 11:48:40|5629.6|5623.6|5631.2|5625.2|5631.2|5625.2|5629.6|5623.6|1
1624276130000|2021-06-21 11:48:50|5633.3|5623.3|5636.3|5626.3|5636.3|5627.4|5632.9|5623.3|0
1624276140000|2021-06-21 11:49:00|5635.9|5625.9|5633.8|5627.8|5635.9|5627.8|5633.8|5625.9|0
1624276150000|2021-06-21 11:49:10|5633.4|5627.4|5633.8|5627.8|5633.8|5627.8|5633.4|5627.4|0
1624276160000|2021-06-21 11:49:20|5635.9|5625.9|5635.8|5629.8|5635.9|5629.8|5634.4|5625.9|0
1624276170000|2021-06-21 11:49:30|5636|5630|5638.6|5632.6|5638.6|5632.6|5636|5630|1
1624276180000|2021-06-21 11:49:40|5639.1|5633.1|5638.6|5632.6|5639.1|5633.1|5637.6|5631.6|4
1624276190000|2021-06-21 11:49:50|5640.7|5630.7|5641.8|5635.8|5644.6|5636.1|5640.7|5629.6|1
1624276200000|2021-06-21 11:50:00|5642.3|5636.3|5641.8|5635.8|5642.3|5636.3|5641.8|5635.8|3
1624276210000|2021-06-21 11:50:10|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|0
1624276220000|2021-06-21 11:50:20|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|0
1624276230000|2021-06-21 11:50:30|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|2
1624276290000|2021-06-21 11:51:30|5642.7|5636.7|5643.1|5637.1|5643.6|5637.6|5642.7|5636.7|0
1624276300000|2021-06-21 11:51:40|5642.7|5636.7|5642.6|5636.6|5642.7|5636.7|5642.6|5636.6|0
1624276310000|2021-06-21 11:51:50|5642.2|5636.2|5642.1|5636.1|5642.7|5636.7|5642.1|5636.1|1
1624276320000|2021-06-21 11:52:00|5641.7|5635.7|5642.6|5636.6|5642.7|5636.7|5641.7|5635.7|0
1624276340000|2021-06-21 11:52:20|5643|5637|5643.4|5637.4|5649|5637.4|5643|5633.6|0
1624276350000|2021-06-21 11:52:30|5645.6|5635.6|5645.6|5635.6|5645.6|5635.6|5645.6|5635.6|1
1624276360000|2021-06-21 11:52:40|5645.1|5635.1|5645.1|5635.1|5645.1|5635.1|5645.1|5635.1|0
1624276380000|2021-06-21 11:53:00|5645.6|5635.6|5644.6|5634.6|5645.6|5635.6|5644.6|5634.6|0
1624276390000|2021-06-21 11:53:10|5645.1|5635.1|5646.1|5636.1|5646.5|5636.5|5645.1|5635.1|0
1624276400000|2021-06-21 11:53:20|5645.2|5635.2|5645.2|5635.2|5645.2|5635.2|5645.2|5635.2|0
1624276410000|2021-06-21 11:53:30|5645.6|5635.6|5645.6|5635.6|5645.6|5635.6|5645.6|5635.6|0
1624276430000|2021-06-21 11:53:50|5643.6|5637.6|5644.9|5638.9|5645.6|5638.9|5643.6|5635.2|3
1624276440000|2021-06-21 11:54:00|5645.3|5639.3|5647.4|5641.4|5647.4|5641.4|5645.3|5639.3|0
1624276470000|2021-06-21 11:54:30|5647.8|5641.8|5645.1|5635.1|5647.8|5641.8|5645.1|5635.1|1
1624276510000|2021-06-21 11:55:10|5644.6|5634.6|5642.1|5636.1|5644.6|5636.1|5641.7|5634.6|0
1624276520000|2021-06-21 11:55:20|5641.6|5635.6|5641.6|5635.6|5642.1|5636.1|5641.6|5635.6|0
1624276530000|2021-06-21 11:55:30|5641.5|5635.5|5642.1|5636.1|5642.1|5636.1|5641.4|5635.4|1
1624276540000|2021-06-21 11:55:40|5641.6|5635.6|5641.5|5635.5|5642.1|5636.1|5641.5|5635.5|0
1624276560000|2021-06-21 11:56:00|5641.4|5635.4|5639.6|5633.6|5641.4|5635.4|5639.6|5633.6|2
1624276570000|2021-06-21 11:56:10|5638.7|5632.7|5639.6|5633.6|5639.6|5633.6|5638.7|5632.7|0
1624276580000|2021-06-21 11:56:20|5640|5634|5640.5|5634.5|5640.5|5634.5|5640|5634|0
1624276590000|2021-06-21 11:56:30|5639.6|5633.6|5639.6|5633.6|5639.6|5633.6|5639.6|5633.6|0
1624276600000|2021-06-21 11:56:40|5640|5634|5640|5634|5640|5634|5640|5634|0
1624276610000|2021-06-21 11:56:50|5639.6|5633.6|5639.6|5633.6|5640|5634|5639.6|5633.6|0
1624276620000|2021-06-21 11:57:00|5639.5|5633.5|5639.5|5633.5|5639.5|5633.5|5639.5|5633.5|8
1624276630000|2021-06-21 11:57:10|5638.6|5632.6|5638.2|5632.2|5638.6|5632.6|5638.2|5632.2|7
1624276660000|2021-06-21 11:57:40|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|0
1624276680000|2021-06-21 11:58:00|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|0
1624276690000|2021-06-21 11:58:10|||||||||5
1624276700000|2021-06-21 11:58:20|5638.7|5632.7|5639.6|5633.6|5639.6|5633.6|5638.2|5632.2|4
1624276710000|2021-06-21 11:58:30|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|0
1624276720000|2021-06-21 11:58:40|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|0
1624276740000|2021-06-21 11:59:00|||||||||1
1624276770000|2021-06-21 11:59:30|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|0
1624276780000|2021-06-21 11:59:40|5644.2|5634.2|5644.6|5634.6|5644.6|5636.1|5641.6|5634.2|8
1624276790000|2021-06-21 11:59:50|5644.2|5634.2|5644.2|5634.2|5644.2|5634.2|5644.2|5634.2|0
1624276800000|2021-06-21 12:00:00|5642.7|5636.7|5644.6|5634.6|5644.6|5638.5|5642.7|5634.6|3
1624276810000|2021-06-21 12:00:10|5642.1|5636.1|5641.7|5635.7|5642.1|5636.1|5641.7|5635.7|0
1624276830000|2021-06-21 12:00:30|5641.2|5635.2|5640.1|5634.1|5641.2|5635.2|5640.1|5634.1|0
1624276840000|2021-06-21 12:00:40|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|0
1624276850000|2021-06-21 12:00:50|5639.2|5633.2|5638.7|5632.7|5639.2|5633.2|5638.7|5632.7|2
1624276860000|2021-06-21 12:01:00|5639.2|5633.2|5639.2|5633.2|5639.2|5633.2|5638.7|5632.7|0
1624276870000|2021-06-21 12:01:10|5639.8|5633.8|5640.3|5634.3|5640.3|5634.3|5639.8|5633.8|0
1624276890000|2021-06-21 12:01:30|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|5640.7|5634.7|0
1624276900000|2021-06-21 12:01:40|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|0
1624276910000|2021-06-21 12:01:50|5640.1|5634.1|5638.2|5632.2|5640.1|5634.1|5638.2|5632.2|2
1624276920000|2021-06-21 12:02:00|5637.7|5631.7|5637.8|5631.8|5638.2|5632.2|5637.3|5631.3|11
1624276940000|2021-06-21 12:02:20|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|5637.8|5631.8|4
1624276950000|2021-06-21 12:02:30|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|5638.3|5632.3|0
1624276960000|2021-06-21 12:02:40|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|0
1624276980000|2021-06-21 12:03:00|5640.2|5634.2|5640.7|5634.7|5640.7|5634.7|5640.2|5634.2|0
1624276990000|2021-06-21 12:03:10|5640.6|5634.6|5640.2|5634.2|5640.6|5634.6|5640.2|5634.2|0
1624277010000|2021-06-21 12:03:30|5640.7|5634.7|5640.1|5634.1|5640.7|5634.7|5640.1|5634.1|1
1624277020000|2021-06-21 12:03:40|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|5639.7|5633.7|0
1624277040000|2021-06-21 12:04:00|5640.1|5634.1|5641.2|5635.2|5645|5639|5640.1|5634.1|3
1624277050000|2021-06-21 12:04:10|5644.2|5634.2|5644.2|5634.2|5644.6|5634.6|5643.7|5633.7|0
1624277060000|2021-06-21 12:04:20|5644.6|5634.6|5641.7|5635.7|5644.6|5636.5|5641.7|5634.2|0
1624277080000|2021-06-21 12:04:40|5643.7|5633.7|5645|5639|5645.1|5639|5643.7|5633.7|0
1624277090000|2021-06-21 12:04:50|5644.5|5638.5|5643.7|5637.7|5644.5|5638.5|5643.2|5637.2|0
1624277100000|2021-06-21 12:05:00|5645.2|5635.2|5644.2|5634.2|5645.2|5637.2|5643.2|5634.2|0
1624277120000|2021-06-21 12:05:20|5642.8|5636.8|5644.1|5638.1|5644.1|5638.1|5642.8|5636.8|0
1624277130000|2021-06-21 12:05:30|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|5643.6|5637.6|0
1624277150000|2021-06-21 12:05:50|5642.3|5636.3|5642.8|5636.8|5642.8|5636.8|5642.3|5636.3|0
1624277160000|2021-06-21 12:06:00|5643.3|5637.3|5643.7|5637.7|5643.7|5637.7|5643.3|5637.3|0
1624277170000|2021-06-21 12:06:10|5643.6|5637.6|5642.8|5636.8|5643.6|5637.6|5642.8|5636.8|0
1624277180000|2021-06-21 12:06:20|5642.3|5636.3|5642.8|5636.8|5642.8|5636.8|5642.3|5636.3|0
1624277190000|2021-06-21 12:06:30|5643.3|5637.3|5643.2|5637.2|5643.7|5637.7|5643.2|5637.2|0
1624277220000|2021-06-21 12:07:00|5642.8|5636.8|5645.1|5639.1|5645.5|5639.5|5642.8|5636.8|0
1624277230000|2021-06-21 12:07:10|5644.6|5638.6|5645.9|5635.9|5645.9|5638.6|5644.1|5635.9|1
1624277250000|2021-06-21 12:07:30|5644.1|5634.1|5644.1|5634.1|5644.1|5634.1|5644.1|5634.1|0
1624277270000|2021-06-21 12:07:50|5643.7|5633.7|5643.7|5633.7|5643.7|5633.7|5643.7|5633.7|0
1624277280000|2021-06-21 12:08:00|5644.1|5634.1|5642.1|5636.1|5644.1|5636.1|5641.6|5633.7|0
1624277290000|2021-06-21 12:08:10|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|5641.6|5635.6|0
1624277300000|2021-06-21 12:08:20|5643.7|5633.7|5643.7|5633.7|5643.7|5633.7|5643.7|5633.7|0
1624277310000|2021-06-21 12:08:30|5644.1|5634.1|5641.6|5635.6|5644.1|5635.6|5641.6|5634.1|0
1624277320000|2021-06-21 12:08:40|5643.7|5633.7|5646.8|5636.8|5646.8|5636.8|5643.7|5633.7|0
1624277330000|2021-06-21 12:08:50|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|5644.7|5638.7|0
1624277350000|2021-06-21 12:09:10|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|5644.3|5638.3|0
1624277360000|2021-06-21 12:09:20|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|5643.8|5637.8|0
1624277370000|2021-06-21 12:09:30|5643.4|5637.4|5643.4|5637.4|5643.4|5637.4|5643.4|5637.4|0
1624277400000|2021-06-21 12:10:00|5642.5|5636.5|5642.5|5636.5|5642.5|5636.5|5642.5|5636.5|0
1624277420000|2021-06-21 12:10:20|5642.1|5636.1|5641.6|5635.6|5642.1|5636.1|5641.2|5635.2|1
1624277440000|2021-06-21 12:10:40|5643.6|5633.6|5641.6|5635.6|5643.6|5635.6|5641.6|5633.6|0
1624277460000|2021-06-21 12:11:00|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|5642.1|5636.1|0
1624277480000|2021-06-21 12:11:20|5643.1|5637.1|5643.5|5637.5|5643.5|5637.5|5643.1|5637.1|0
1624277490000|2021-06-21 12:11:30|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|5644.8|5638.8|0
1624277510000|2021-06-21 12:11:50|5643.5|5637.5|5643.5|5637.5|5643.5|5637.5|5643.5|5637.5|0
1624277520000|2021-06-21 12:12:00|5643.1|5637.1|5643.1|5637.1|5643.1|5637.1|5643.1|5637.1|0
1624277530000|2021-06-21 12:12:10|5642.2|5636.2|5639.8|5633.8|5642.2|5636.2|5639.8|5633.8|1
1624277540000|2021-06-21 12:12:20|5639.7|5633.7|5639.2|5633.2|5639.7|5633.7|5639.2|5633.2|0
1624277550000|2021-06-21 12:12:30|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|0
1624277560000|2021-06-21 12:12:40|5637.7|5631.7|5638.2|5632.2|5638.2|5632.2|5637.7|5631.7|4
1624277580000|2021-06-21 12:13:00|5638.6|5632.6|5639.2|5633.2|5639.2|5633.2|5638.6|5632.6|4
1624277600000|2021-06-21 12:13:20|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|5638.7|5632.7|0
1624277610000|2021-06-21 12:13:30|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|5638.2|5632.2|0
1624277620000|2021-06-21 12:13:40|5638.7|5632.7|5639.3|5633.3|5639.3|5633.3|5638.7|5632.7|0
1624277630000|2021-06-21 12:13:50|5639.7|5633.7|5639.3|5633.3|5639.7|5633.7|5639.3|5633.3|0
1624277640000|2021-06-21 12:14:00|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|5642.2|5636.2|1
1624277650000|2021-06-21 12:14:10|5641.7|5635.7|5642.7|5636.7|5642.7|5636.7|5641.7|5635.7|0
1624277670000|2021-06-21 12:14:30|5643.1|5637.1|5642.2|5636.2|5643.1|5637.1|5641.8|5635.8|3
1624277680000|2021-06-21 12:14:40|5641.7|5635.7|5642.7|5636.7|5642.7|5636.7|5641.7|5635.7|0
1624277690000|2021-06-21 12:14:50|5642.1|5636.1|5642.2|5636.2|5642.2|5636.2|5642.1|5636.1|1
1624277700000|2021-06-21 12:15:00|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|5642.7|5636.7|0
1624277730000|2021-06-21 12:15:30|5643.3|5637.3|5644.3|5638.3|5644.3|5638.3|5643.3|5637.3|3
1624277740000|2021-06-21 12:15:40|5644.2|5638.2|5643.3|5637.3|5644.2|5638.2|5643.3|5637.3|2
1624277750000|2021-06-21 12:15:50|5642.8|5636.8|5641.3|5635.3|5642.8|5636.8|5641.3|5635.3|2
1624277790000|2021-06-21 12:16:30|5640.9|5634.9|5640.7|5634.7|5640.9|5634.9|5640.7|5634.7|1
1624277800000|2021-06-21 12:16:40|5640.6|5634.6|5640.1|5634.1|5640.6|5634.6|5640.1|5634.1|1
1624277820000|2021-06-21 12:17:00|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|5640.2|5634.2|0
1624277830000|2021-06-21 12:17:10|5640.6|5634.6|5640.6|5634.6|5640.6|5634.6|5640.6|5634.6|0
1624277840000|2021-06-21 12:17:20|5639.7|5633.7|5638.8|5632.8|5639.7|5633.7|5638.8|5632.8|2
1624277850000|2021-06-21 12:17:30|5635.9|5629.9|5635.5|5629.5|5635.9|5629.9|5635.5|5629.5|3
1624277860000|2021-06-21 12:17:40|5636.5|5621.5|5636.5|5621.5|5636.5|5621.5|5636.5|5621.5|2
1624277870000|2021-06-21 12:17:50|5633.9|5623.9|5630.4|5624.4|5633.9|5624.4|5630.4|5623.9|0
1624277880000|2021-06-21 12:18:00|5630.9|5624.9|5630.4|5624.4|5630.9|5624.9|5630|5624|0
1624277890000|2021-06-21 12:18:10|5630.2|5624.2|5627.7|5621.7|5630.2|5624.2|5627.6|5621.6|0
1624277920000|2021-06-21 12:18:40|5628.2|5622.2|5628.2|5622.2|5628.2|5622.2|5628.2|5622.2|0
1624277930000|2021-06-21 12:18:50|||||||||1
1624277940000|2021-06-21 12:19:00|5627.7|5621.7|5628.8|5622.8|5628.9|5622.9|5627.7|5621.7|4
1624277950000|2021-06-21 12:19:10|5628.9|5622.9|5628.8|5622.8|5629.3|5623.3|5628.8|5622.8|0
1624277960000|2021-06-21 12:19:20|5629.2|5623.2|5629.3|5623.3|5629.3|5623.3|5629.2|5623.2|0
1624277970000|2021-06-21 12:19:30|5628.9|5622.9|5628.8|5622.8|5628.9|5622.9|5628.8|5622.8|0
1624277980000|2021-06-21 12:19:40|5629.3|5623.3|5628.3|5622.3|5629.3|5623.3|5628.3|5622.3|3
1624277990000|2021-06-21 12:19:50|5627.8|5621.8|5627.8|5617.8|5628.7|5621.8|5627.7|5617.7|0
1624278000000|2021-06-21 12:20:00|5625.9|5619.9|5625.9|5619.9|5625.9|5619.9|5625.9|5619.9|0
1624278010000|2021-06-21 12:20:10|5626.3|5620.3|5625.2|5619.2|5626.3|5620.3|5624.8|5618.8|0
1624278020000|2021-06-21 12:20:20|5618.2|5612.2|5617.1|5611.1|5618.2|5612.2|5616.2|5610.2|39
1624278030000|2021-06-21 12:20:30|5616.2|5610.2|5616.8|5610.8|5617.1|5611.1|5616.2|5610.2|1
1624278050000|2021-06-21 12:20:50|||||||||74
1624278060000|2021-06-21 12:21:00|5617.2|5611.2|5617.3|5611.3|5617.3|5611.3|5617.2|5611.2|1
1624278100000|2021-06-21 12:21:40|5617.2|5611.2|5616.7|5610.7|5617.2|5611.2|5616.7|5610.7|2
1624278120000|2021-06-21 12:22:00|5616.8|5610.8|5618.7|5612.7|5618.7|5612.7|5616.8|5610.8|2
1624278130000|2021-06-21 12:22:10|5618.2|5612.2|5617.7|5611.7|5618.2|5612.2|5617.7|5611.7|1
1624278140000|2021-06-21 12:22:20|||||||||2
1624278160000|2021-06-21 12:22:40|||||||||1
1624278170000|2021-06-21 12:22:50|5616.6|5610.6|5616.2|5610.2|5616.6|5610.6|5616.2|5610.2|6
1624278190000|2021-06-21 12:23:10|5614.5|5608.5|5614.6|5608.6|5614.6|5608.6|5614.5|5608.5|5
1624278200000|2021-06-21 12:23:20|5615.5|5609.5|5612.6|5606.6|5615.5|5609.5|5612.6|5606.6|2
1624278210000|2021-06-21 12:23:30|5611.9|5605.9|5603.1|5593.1|5611.9|5605.9|5599.5|5591.5|18
1624278220000|2021-06-21 12:23:40|5601|5595|5600.7|5594.7|5602.7|5595|5600.1|5592.6|1
1624278230000|2021-06-21 12:23:50|5600.2|5594.2|5603.4|5597.4|5603.4|5597.4|5599.8|5592.3|4
1624278240000|2021-06-21 12:24:00|5603.3|5597.3|5604.9|5598.9|5605.9|5599.3|5603.3|5595.9|1
1624278250000|2021-06-21 12:24:10|5604.8|5598.8|5601|5595|5604.8|5598.8|5601|5595|2
1624278260000|2021-06-21 12:24:20|5601.5|5595.5|5602|5596|5603.9|5597.9|5601.5|5595.5|0
1624278280000|2021-06-21 12:24:40|5602.5|5596.5|5602|5596|5602.5|5596.5|5602|5596|0
1624278290000|2021-06-21 12:24:50|5602.3|5592.3|5600.2|5594.2|5602.3|5594.2|5600.2|5592.3|1
1624278300000|2021-06-21 12:25:00|5602.7|5592.7|5601.8|5595.8|5603.2|5595.8|5601.2|5592.7|0
1624278310000|2021-06-21 12:25:10|5601.4|5595.4|5601.4|5595.4|5601.4|5595.4|5601.4|5595.4|0
1624278320000|2021-06-21 12:25:20|5601.8|5595.8|5602.9|5596.9|5603.9|5597.4|5601.8|5593.9|0
1624278330000|2021-06-21 12:25:30|5602.4|5596.4|5603.4|5593.4|5603.9|5596.4|5601.9|5593.4|0
1624278340000|2021-06-21 12:25:40|5600.9|5594.9|5597.5|5591.5|5603.4|5595.8|5597.1|5591.1|1
1624278350000|2021-06-21 12:25:50|5597.2|5591.2|5593.5|5587.5|5597.2|5591.2|5592.6|5584.4|12
1624278360000|2021-06-21 12:26:00|5594.5|5588.5|5595.9|5589.9|5595.9|5589.9|5594.5|5588.5|2
1624278370000|2021-06-21 12:26:10|5595.5|5589.5|5596|5590|5596|5590|5595.5|5589.5|0
1624278380000|2021-06-21 12:26:20|5596.5|5590.5|5596.5|5590.5|5596.5|5590.5|5596.5|5590.5|0
1624278390000|2021-06-21 12:26:30|5597|5591|5596|5590|5597|5591|5596|5590|2
1624278400000|2021-06-21 12:26:40|5587.3|5581.3|5583.5|5577.5|5587.7|5581.7|5582.8|5576.3|13
1624278410000|2021-06-21 12:26:50|5583.3|5577.3|5578.4|5572.4|5583.3|5577.3|5578.4|5571.9|12
1624278420000|2021-06-21 12:27:00|5579.9|5569.9|5580.6|5574.6|5580.6|5574.6|5576.4|5569.9|6
1624278430000|2021-06-21 12:27:10|5580.7|5574.7|5585.5|5579.5|5585.5|5579.5|5580.7|5574.7|12
1624278440000|2021-06-21 12:27:20|5585.7|5579.7|5584.7|5578.7|5585.7|5579.7|5584.7|5578.7|1
1624278450000|2021-06-21 12:27:30|5585.5|5579.5|5588.3|5582.3|5588.3|5582.3|5585.5|5579.5|79
1624278460000|2021-06-21 12:27:40|5588.2|5582.2|5589.1|5583.1|5589.2|5583.2|5587.8|5581.8|0
1624278470000|2021-06-21 12:27:50|5590|5584|5592.8|5582.8|5593.1|5587.1|5590|5582.8|7
1624278520000|2021-06-21 12:28:40|5590.9|5584.9|5590.9|5584.9|5590.9|5584.9|5590.9|5584.9|1
1624278530000|2021-06-21 12:28:50|5593|5583|5587.6|5581.6|5593|5584.9|5587.6|5581.6|4
1624278540000|2021-06-21 12:29:00|5586|5580|5589.3|5574.3|5589.3|5580.5|5586|5574.3|1
1624278550000|2021-06-21 12:29:10|5587|5577|5590.3|5580.3|5590.3|5580.3|5587|5577|0
1624278560000|2021-06-21 12:29:20|5590.8|5580.8|5590.3|5580.3|5590.8|5580.8|5590.3|5580.3|0
1624278570000|2021-06-21 12:29:30|5588.5|5582.5|5589.1|5583.1|5589.1|5583.1|5588.5|5582.5|0
1624278580000|2021-06-21 12:29:40|5590.5|5584.5|5590.9|5584.9|5593.8|5585.3|5590.5|5583.4|0
1624278590000|2021-06-21 12:29:50|5593.8|5583.8|5595.2|5585.2|5595.2|5587.4|5593.1|5583.8|1
1624278600000|2021-06-21 12:30:00|5594.8|5584.8|5594.3|5584.3|5597.8|5586.6|5592.6|5582.8|1
1624278610000|2021-06-21 12:30:10|5593.9|5583.9|5594.3|5584.3|5594.3|5585.8|5591.8|5583.8|0
1624278620000|2021-06-21 12:30:20|5594.8|5584.8|5594.3|5584.3|5597.3|5585.3|5594.3|5582.3|0
1624278630000|2021-06-21 12:30:30|5594.7|5584.7|5593.8|5583.8|5594.7|5584.7|5593.8|5583.8|0
1624278640000|2021-06-21 12:30:40|5594.3|5584.3|5594.3|5584.3|5594.8|5584.8|5594.3|5584.3|0
1624278660000|2021-06-21 12:31:00|5593.8|5583.8|5590|5584|5593.8|5584.9|5590|5583.4|0
1624278670000|2021-06-21 12:31:10|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|5590.5|5584.5|1
1624278680000|2021-06-21 12:31:20|5593|5583|5589.9|5583.9|5593|5585|5589.9|5583|0
1624278690000|2021-06-21 12:31:30|5589.8|5583.8|5589.4|5583.4|5590|5584|5589.4|5583.4|0
1624278700000|2021-06-21 12:31:40|5589.3|5583.3|5589.3|5583.3|5589.4|5583.4|5589.3|5583.3|0
1624278710000|2021-06-21 12:31:50|5589.4|5583.4|5591|5585|5591|5585|5589.3|5583.3|2
1624278720000|2021-06-21 12:32:00|5590.9|5584.9|5592.8|5586.8|5592.9|5586.9|5590.9|5584.9|0
1624278730000|2021-06-21 12:32:10|5592.3|5586.3|5592.9|5586.9|5593.1|5587.1|5592.3|5586.3|2
1624278740000|2021-06-21 12:32:20|5593|5587|5593.8|5583.8|5594.7|5587.4|5591.8|5583.8|1
1624278750000|2021-06-21 12:32:30|5591.3|5585.3|5591.3|5585.3|5591.3|5585.3|5591.3|5585.3|0
1624278760000|2021-06-21 12:32:40|5593.4|5583.4|5594.7|5584.7|5594.7|5584.9|5590.9|5583.4|0
1624278770000|2021-06-21 12:32:50|5593.8|5583.8|5590.9|5584.9|5593.8|5584.9|5590.9|5583.4|0
1624278780000|2021-06-21 12:33:00|5590.5|5584.5|5589.5|5583.5|5590.5|5584.5|5589|5583|0
1624278790000|2021-06-21 12:33:10|5589|5583|5589|5583|5590|5584|5589|5583|0
1624278800000|2021-06-21 12:33:20|5588.5|5582.5|5588.5|5582.5|5589|5583|5588.3|5582.3|2
1624278810000|2021-06-21 12:33:30|5589.1|5583.1|5589.6|5583.6|5589.6|5583.6|5589.1|5583.1|1
1624278820000|2021-06-21 12:33:40|5590|5584|5590.6|5584.6|5590.6|5584.6|5589.6|5583.6|0
1624278850000|2021-06-21 12:34:10|5590.5|5584.5|5590.5|5584.5|5590.6|5584.6|5590.5|5584.5|1
1624278860000|2021-06-21 12:34:20|5590|5584|5590|5584|5590.1|5584.1|5590|5584|1
1624278870000|2021-06-21 12:34:30|5589.6|5583.6|5589.6|5583.6|5589.6|5583.6|5589.6|5583.6|0
1624278880000|2021-06-21 12:34:40|5590.6|5584.6|5590.7|5584.7|5590.7|5584.7|5590.2|5584.2|1
1624278890000|2021-06-21 12:34:50|5591.3|5585.3|5590.2|5584.2|5591.3|5585.3|5590.2|5584.2|5
1624278900000|2021-06-21 12:35:00|5590.1|5584.1|5593.3|5587.3|5593.3|5587.3|5589.2|5583.2|3
1624278920000|2021-06-21 12:35:20|5593.4|5587.4|5597.2|5591.2|5597.2|5591.2|5592.9|5586.9|6
1624278930000|2021-06-21 12:35:30|5595.8|5589.8|5594.3|5588.3|5595.8|5589.8|5594.3|5588.3|0
1624278940000|2021-06-21 12:35:40|5595.8|5589.8|5595.8|5589.8|5595.8|5589.8|5595.8|5589.8|0
1624278950000|2021-06-21 12:35:50|5595.7|5589.7|5597.2|5591.2|5597.2|5591.2|5593.8|5587.8|0
1624278960000|2021-06-21 12:36:00|5597.9|5591.9|5600.3|5594.3|5600.3|5594.3|5597.9|5591.9|2
1624278970000|2021-06-21 12:36:10|5600.8|5594.8|5600.1|5594.1|5601.3|5595.3|5600.1|5594.1|2
1624278980000|2021-06-21 12:36:20|5599.2|5593.2|5600.1|5594.1|5600.1|5594.1|5599.2|5593.2|0
1624278990000|2021-06-21 12:36:30|5600.2|5594.2|5602.3|5596.3|5602.8|5596.8|5600.2|5594.2|1
1624279000000|2021-06-21 12:36:40|5602.5|5596.5|5605.3|5599.3|5605.8|5599.8|5602.3|5596.3|1
1624279010000|2021-06-21 12:36:50|5605.4|5599.4|5607.8|5601.8|5607.8|5601.8|5605.4|5599.4|1
1624279020000|2021-06-21 12:37:00|5607.9|5601.9|5608.3|5602.3|5609.3|5603.3|5607.8|5601.8|2
1624279030000|2021-06-21 12:37:10|5607.8|5601.8|5607.8|5601.8|5607.8|5601.8|5607.8|5601.8|0
1624279040000|2021-06-21 12:37:20|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|5607.7|5601.7|1
1624279050000|2021-06-21 12:37:30|5607.6|5601.6|5607.6|5601.6|5607.9|5601.9|5607.2|5601.2|1
1624279060000|2021-06-21 12:37:40|5606.8|5600.8|5606.8|5600.8|5606.8|5600.8|5606.8|5600.8|0
1624279070000|2021-06-21 12:37:50|5606.9|5600.9|5606.1|5600.1|5606.9|5600.9|5606.1|5600.1|2
1624279080000|2021-06-21 12:38:00|5606.3|5600.3|5607.8|5601.8|5607.8|5601.8|5606.3|5600.3|0
1624279090000|2021-06-21 12:38:10|5608.3|5602.3|5610.2|5604.2|5611.1|5605.1|5608.3|5602.3|2
1624279100000|2021-06-21 12:38:20|5610.4|5604.4|5611.1|5605.1|5612.2|5606.2|5610.1|5604.1|2
1624279110000|2021-06-21 12:38:30|5610.6|5604.6|5609.7|5603.7|5610.6|5604.6|5609.7|5603.7|0
1624279120000|2021-06-21 12:38:40|5610.1|5604.1|5607.3|5601.3|5610.6|5604.6|5607.3|5601.3|0
1624279140000|2021-06-21 12:39:00|5607.8|5601.8|5609.2|5603.2|5609.2|5603.2|5607.8|5601.8|2
1624279150000|2021-06-21 12:39:10|5610.5|5604.5|5610.5|5604.5|5610.5|5604.5|5610.5|5604.5|0
1624279160000|2021-06-21 12:39:20|5611|5605|5611|5605|5611|5605|5611|5605|0
1624279170000|2021-06-21 12:39:30|5610.6|5604.6|5610.7|5604.7|5610.7|5604.7|5610.6|5604.6|0
1624279180000|2021-06-21 12:39:40|5611.1|5605.1|5610.1|5604.1|5611.1|5605.1|5609.1|5603.1|1
1624279190000|2021-06-21 12:39:50|5609.1|5603.1|5610.1|5604.1|5610.1|5604.1|5609.1|5603.1|0
1624279200000|2021-06-21 12:40:00|5609.6|5603.6|5609.4|5603.4|5610.1|5604.1|5609.4|5603.4|1
1624279210000|2021-06-21 12:40:10|5608.6|5602.6|5606.1|5600.1|5608.6|5602.6|5606.1|5600.1|1
1624279220000|2021-06-21 12:40:20|5607.1|5601.1|5608.6|5602.6|5608.6|5602.6|5607.1|5601.1|3
1624279230000|2021-06-21 12:40:30|5609.1|5603.1|5612.4|5606.4|5612.4|5606.4|5609.1|5603.1|1
1624279240000|2021-06-21 12:40:40|5612.9|5606.9|5611.6|5605.6|5612.9|5606.9|5611.6|5605.6|0
1624279250000|2021-06-21 12:40:50|5612|5606|5612.2|5606.2|5612.2|5606.2|5611.6|5605.6|1
1624279260000|2021-06-21 12:41:00|5612.1|5606.1|5611.2|5605.2|5612.6|5606.6|5611.2|5605.2|0
1624279270000|2021-06-21 12:41:10|5611.6|5605.6|5611.1|5605.1|5611.6|5605.6|5611.1|5605.1|0
1624279280000|2021-06-21 12:41:20|5611.8|5605.8|5610.7|5604.7|5612.1|5606.1|5610.7|5604.7|1
1624279290000|2021-06-21 12:41:30|5610.9|5604.9|5612.2|5606.2|5612.2|5606.2|5610.9|5604.9|1
1624279300000|2021-06-21 12:41:40|5612.3|5606.3|5613.3|5607.3|5613.3|5607.3|5612.3|5606.3|0
1624279310000|2021-06-21 12:41:50|5613.4|5607.4|5612.2|5606.2|5613.4|5607.4|5612.2|5606.2|1
1624279320000|2021-06-21 12:42:00|5610.7|5604.7|5610.4|5604.4|5610.8|5604.8|5610.3|5604.3|2
1624279330000|2021-06-21 12:42:10|5611.3|5605.3|5611.9|5605.9|5612.3|5606.3|5611.3|5605.3|0
1624279340000|2021-06-21 12:42:20|5611.3|5605.3|5611.3|5605.3|5611.3|5605.3|5611.3|5605.3|2
1624279380000|2021-06-21 12:43:00|5610.9|5604.9|5610.9|5604.9|5610.9|5604.9|5610.9|5604.9|0
1624279390000|2021-06-21 12:43:10|5609.8|5603.8|5604.7|5598.7|5609.8|5603.8|5604.7|5598.7|3
1624279400000|2021-06-21 12:43:20|5604.8|5598.8|5604.8|5598.8|5604.8|5598.8|5604.8|5598.8|0
1624279410000|2021-06-21 12:43:30|5605.7|5599.7|5605.7|5599.7|5605.7|5599.7|5605.7|5599.7|0
1624279420000|2021-06-21 12:43:40|5605.2|5599.2|5606.9|5600.9|5606.9|5600.9|5605.2|5599.2|0
1624279430000|2021-06-21 12:43:50|5607.3|5601.3|5606.9|5600.9|5608.3|5602.3|5606.9|5600.9|1
1624279440000|2021-06-21 12:44:00|5606.3|5600.3|5607.4|5601.4|5608.4|5602.4|5606.2|5600.2|1
1624279450000|2021-06-21 12:44:10|5607.9|5601.9|5607.9|5601.9|5607.9|5601.9|5607.9|5601.9|0
1624279460000|2021-06-21 12:44:20|5608|5602|5610.4|5604.4|5610.4|5604.4|5608|5602|0
1624279470000|2021-06-21 12:44:30|5610.8|5604.8|5608.8|5602.8|5611.3|5605.3|5608.8|5602.8|0
1624279480000|2021-06-21 12:44:40|5608.4|5602.4|5608.2|5598.2|5608.9|5602.9|5606.8|5598.2|4
1624279490000|2021-06-21 12:44:50|5606.5|5600.5|5603.9|5597.9|5608.2|5600.8|5603.9|5597.9|3
1624282200000|2021-06-21 13:30:00|5589.9|5583.9|5575.8|5569.8|5594.9|5585.7|5575.3|5569.3|137
1624282210000|2021-06-21 13:30:10|5575.7|5569.7|5574.1|5568.1|5577.4|5570.7|5574.1|5567.4|40
1624282220000|2021-06-21 13:30:20|5574.6|5568.6|5548.5|5542.5|5574.6|5568.6|5548.1|5542|54
1624282230000|2021-06-21 13:30:30|5548.1|5542.1|5550.9|5544.9|5557.2|5551.2|5544.9|5538.9|54
1624282240000|2021-06-21 13:30:40|5551.1|5545.1|5548.1|5542.1|5551.4|5545.4|5542.9|5536.9|43
1624282250000|2021-06-21 13:30:50|5549.1|5543.1|5559.6|5553.6|5562.9|5556.9|5549|5543|27
1624282260000|2021-06-21 13:31:00|5559.1|5553.1|5551.5|5545.5|5559.5|5553.5|5549.1|5543.1|44
1624282270000|2021-06-21 13:31:10|5551.6|5545.6|5541.1|5535.1|5555.9|5549.9|5541.1|5535.1|34
1624282280000|2021-06-21 13:31:20|5542.1|5536.1|5555.1|5549.1|5555.8|5549.8|5541.1|5535.1|21
1624282290000|2021-06-21 13:31:30|5554.7|5548.7|5545.3|5539.3|5557.1|5551.1|5544.6|5538.6|199
1624282300000|2021-06-21 13:31:40|5545.7|5539.7|5550|5544|5550|5544|5544.7|5538.7|7
1624282310000|2021-06-21 13:31:50|5550.1|5544.1|5545.1|5539.1|5550.1|5544.1|5545|5539|18
1624282320000|2021-06-21 13:32:00|5544.6|5538.6|5551.4|5545.4|5551.5|5545.5|5544.1|5538.1|15
1624282330000|2021-06-21 13:32:10|5551|5545|5557.1|5551.1|5557.1|5551.1|5551|5545|52
1624282340000|2021-06-21 13:32:20|5558|5552|5574.5|5568.5|5574.5|5568.5|5558|5552|26
1624282350000|2021-06-21 13:32:30|5574.4|5568.4|5570.8|5564.8|5579.4|5573.4|5569.3|5563.3|28
1624282360000|2021-06-21 13:32:40|5570.3|5564.3|5569.2|5563.2|5577.3|5571.3|5568.7|5562.7|9
1624282370000|2021-06-21 13:32:50|5570.1|5564.1|5573.6|5567.6|5574.1|5568.1|5566.6|5560.6|40
1624282380000|2021-06-21 13:33:00|5573.5|5567.5|5561.6|5555.6|5574.4|5568.4|5561.6|5555.6|19
1624282390000|2021-06-21 13:33:10|5562.2|5556.2|5567.1|5561.1|5567.9|5561.9|5561.5|5555.5|22
1624282400000|2021-06-21 13:33:20|5567.5|5561.5|5570.2|5564.2|5570.2|5564.2|5565.7|5559.7|5
1624282410000|2021-06-21 13:33:30|5570.7|5564.7|5573.2|5567.2|5573.2|5567.2|5570.2|5564.2|36
1624282420000|2021-06-21 13:33:40|5573.7|5567.7|5585.7|5579.7|5585.7|5579.7|5573.7|5567.7|17
1624282430000|2021-06-21 13:33:50|5584.7|5578.7|5584.6|5578.6|5589.2|5583.2|5584.2|5578.2|60
1624282440000|2021-06-21 13:34:00|5584.7|5578.7|5574.1|5568.1|5586.4|5580.4|5572.6|5566.6|19
1624282450000|2021-06-21 13:34:10|5573.7|5567.7|5568.6|5562.6|5574.1|5568.1|5567.6|5561.6|7
1624282460000|2021-06-21 13:34:20|5568.1|5562.1|5571.9|5565.9|5573.4|5567.4|5568.1|5562.1|11
1624282470000|2021-06-21 13:34:30|5572.4|5566.4|5570.4|5564.4|5577.4|5571.4|5570.4|5564.4|4
1624282480000|2021-06-21 13:34:40|5570.9|5564.9|5575.9|5569.9|5577.4|5571.4|5569|5563|2
1624282490000|2021-06-21 13:34:50|5576.3|5570.3|5567.1|5561.1|5576.3|5570.3|5567.1|5561.1|3
1624282500000|2021-06-21 13:35:00|5565.6|5559.6|5568.5|5562.5|5575.7|5569.7|5565.1|5559.1|23
1624282510000|2021-06-21 13:35:10|5566.6|5560.6|5562.5|5556.5|5566.6|5560.6|5558.9|5552.9|17
1624282520000|2021-06-21 13:35:20|5562.1|5556.1|5553.9|5547.9|5563.8|5557.8|5553.9|5547.9|29
1624282530000|2021-06-21 13:35:30|5553.7|5547.7|5556.4|5550.4|5558.1|5552.1|5552.4|5546.4|5
1624282540000|2021-06-21 13:35:40|5556.1|5550.1|5553.2|5547.2|5558.1|5552.1|5552.4|5546.4|14
1624282550000|2021-06-21 13:35:50|5553.3|5547.3|5558.4|5552.4|5558.4|5552.4|5553.2|5547.2|6
1624282560000|2021-06-21 13:36:00|5558.5|5552.5|5557.9|5551.9|5563.9|5557.9|5557.7|5551.7|11
1624282570000|2021-06-21 13:36:10|5557.4|5551.4|5555.6|5549.6|5559.8|5553.8|5555.2|5549.2|19
1624282580000|2021-06-21 13:36:20|5555.2|5549.2|5553.4|5547.4|5555.2|5549.2|5551.5|5545.5|6
1624282590000|2021-06-21 13:36:30|5553|5547|5553.3|5547.3|5557.9|5551.9|5553|5547|5
1624282600000|2021-06-21 13:36:40|5552.9|5546.9|5553|5547|5564.7|5558.7|5552.9|5546.9|20
1624282610000|2021-06-21 13:36:50|5553.5|5547.5|5556.7|5550.7|5559|5553|5552|5546|23
1624282620000|2021-06-21 13:37:00|5557.2|5551.2|5553.2|5547.2|5559.6|5553.6|5553.2|5547.2|24
1624282630000|2021-06-21 13:37:10|5551.8|5545.8|5558.5|5552.5|5558.7|5552.7|5551.2|5545.2|20
1624282640000|2021-06-21 13:37:20|5558|5552|5555|5549|5558.9|5552.9|5552.6|5546.6|16
1624282650000|2021-06-21 13:37:30|5555.5|5549.5|5564.5|5558.5|5566.5|5560.5|5553.9|5547.9|32
1624282660000|2021-06-21 13:37:40|5564.9|5558.9|5558.5|5552.5|5564.9|5558.9|5558.5|5552.5|3
1624282670000|2021-06-21 13:37:50|5557.5|5551.5|5558.5|5552.5|5561.4|5555.4|5554.6|5548.6|12
1624282680000|2021-06-21 13:38:00|5559|5553|5570.7|5564.7|5571.3|5565.3|5558.9|5552.9|28
1624282690000|2021-06-21 13:38:10|5570.6|5564.6|5568.7|5562.7|5571.1|5565.1|5564.1|5558.1|14
1624282700000|2021-06-21 13:38:20|5570.6|5564.6|5569.6|5563.6|5576.2|5570.2|5566.2|5560.2|29
1624282710000|2021-06-21 13:38:30|5569.2|5563.2|5569|5563|5571.8|5565.8|5564.3|5558.3|17
1624282720000|2021-06-21 13:38:40|5568.9|5562.9|5563.1|5557.1|5571.4|5565.4|5562.5|5556.5|10
1624282730000|2021-06-21 13:38:50|5563.5|5557.5|5562|5556|5564.5|5558.5|5561.9|5555.9|1
1624282740000|2021-06-21 13:39:00|5562.5|5556.5|5571.7|5565.7|5574.7|5568.7|5562.5|5556.5|9
1624282750000|2021-06-21 13:39:10|5572.2|5566.2|5574.4|5568.4|5574.4|5568.4|5568.2|5562.2|18
1624282760000|2021-06-21 13:39:20|5574|5568|5576.4|5570.4|5576.8|5570.8|5573.9|5567.9|18
1624282770000|2021-06-21 13:39:30|5576.8|5570.8|5571.4|5565.4|5577.2|5571.2|5571.4|5565.4|12
1624282780000|2021-06-21 13:39:40|5571.9|5565.9|5575.4|5569.4|5575.9|5569.9|5571.9|5565.9|9
1624282790000|2021-06-21 13:39:50|5575.9|5569.9|5581.5|5575.5|5582.4|5576.4|5575.9|5569.9|13
1624282800000|2021-06-21 13:40:00|5582|5576|5582.5|5576.5|5584.9|5578.9|5574.1|5568.1|11
1624282810000|2021-06-21 13:40:10|5582.4|5576.4|5578|5572|5582.4|5576.4|5577.5|5571.5|12
1624282820000|2021-06-21 13:40:20|5579|5573|5585.1|5579.1|5586|5580|5578.5|5572.5|37
1624282830000|2021-06-21 13:40:30|5585.5|5579.5|5587.2|5581.2|5587.2|5581.2|5582|5576|13
1624282840000|2021-06-21 13:40:40|5587.3|5581.3|5588.8|5582.8|5591.2|5585.2|5584.8|5578.8|8
1624282850000|2021-06-21 13:40:50|5591.5|5585.5|5592.2|5586.2|5596.8|5590.8|5591.4|5585.4|18
1624282860000|2021-06-21 13:41:00|5591.6|5585.6|5595.7|5589.7|5598.2|5592.2|5590.2|5584.2|65
1624282870000|2021-06-21 13:41:10|5596.2|5590.2|5596.9|5590.9|5596.9|5590.9|5593.4|5587.4|10
1624282880000|2021-06-21 13:41:20|5596|5590|5603.6|5597.6|5603.7|5597.7|5593.8|5587.8|17
1624282890000|2021-06-21 13:41:30|5602.7|5596.7|5601.5|5595.5|5604.9|5598.9|5601.5|5595.5|12
1624282900000|2021-06-21 13:41:40|5600.5|5594.5|5598.6|5592.6|5600.5|5594.5|5598.6|5592.6|1
1624282910000|2021-06-21 13:41:50|5599.1|5593.1|5601.1|5595.1|5602|5596|5598.7|5592.7|14
1624282920000|2021-06-21 13:42:00|5600|5594|5592|5586|5600|5594|5591.5|5585.5|6
1624282930000|2021-06-21 13:42:10|5593.1|5587.1|5601.6|5595.6|5605|5599|5593.1|5587.1|28
1624282940000|2021-06-21 13:42:20|5601.1|5595.1|5601.9|5595.9|5605.9|5599.9|5600.5|5594.5|12
1624282950000|2021-06-21 13:42:30|5603.4|5597.4|5604.8|5598.8|5605.8|5599.8|5603.4|5597.4|22
1624282960000|2021-06-21 13:42:40|5605.3|5599.3|5606.9|5600.9|5606.9|5600.9|5602.7|5596.7|10
1624282970000|2021-06-21 13:42:50|5607|5601|5605.7|5599.7|5607.9|5601.9|5604.8|5598.8|35
1624282980000|2021-06-21 13:43:00|5604.8|5598.8|5611|5605|5611|5605|5604.3|5598.3|18
1624282990000|2021-06-21 13:43:10|5610.5|5604.5|5610.5|5604.5|5612|5606|5609.2|5603.2|8
1624283000000|2021-06-21 13:43:20|5610|5604|5611.5|5605.5|5611.5|5605.5|5610|5604|2
1624283010000|2021-06-21 13:43:30|5611.4|5605.4|5621.5|5615.5|5622|5616|5611.3|5605.3|9
1624283020000|2021-06-21 13:43:40|5621.1|5615.1|5620.9|5614.9|5623.8|5617.8|5620.9|5614.9|37
1624283030000|2021-06-21 13:43:50|5617.3|5611.3|5619.7|5613.7|5620.7|5614.7|5616.3|5610.3|4
1624283040000|2021-06-21 13:44:00|5619.3|5613.3|5620.6|5614.6|5626.7|5620.7|5613|5607|14
1624283050000|2021-06-21 13:44:10|5621.1|5615.1|5619.5|5613.5|5624|5618|5619.5|5613.5|3
1624283060000|2021-06-21 13:44:20|5625.2|5619.2|5623.5|5617.5|5626.5|5620.5|5620.4|5614.4|19
1624283070000|2021-06-21 13:44:30|5623.3|5617.3|5626.4|5620.4|5627|5621|5623.3|5617.3|20
1624283080000|2021-06-21 13:44:40|5626.8|5620.8|5624.7|5618.7|5626.8|5620.8|5623|5617|6
1624283090000|2021-06-21 13:44:50|5626.9|5620.9|5622.7|5616.7|5627.1|5621.1|5622.7|5616.7|7
1624283100000|2021-06-21 13:45:00|5622.2|5616.2|5610.2|5604.2|5622.2|5616.2|5609.7|5603.7|17
1624283110000|2021-06-21 13:45:10|5609.7|5603.7|5609.5|5603.5|5613.3|5607.3|5609.1|5603.1|4
1624283120000|2021-06-21 13:45:20|5608.7|5602.7|5607.7|5601.7|5610.7|5604.7|5606.3|5600.3|9
1624283130000|2021-06-21 13:45:30|5607.6|5601.6|5606.7|5600.7|5608.2|5602.2|5605.9|5599.9|2
1624283140000|2021-06-21 13:45:40|5607.2|5601.2|5608.3|5602.3|5609.3|5603.3|5607.2|5601.2|1
1624283150000|2021-06-21 13:45:50|5608.8|5602.8|5604.3|5598.3|5609.3|5603.3|5603.8|5597.8|6
1624283160000|2021-06-21 13:46:00|5603.9|5597.9|5605.3|5599.3|5606.9|5600.9|5603|5597|13
1624283170000|2021-06-21 13:46:10|5604.8|5598.8|5605.5|5599.5|5607.8|5601.8|5604.8|5598.8|4
1624283180000|2021-06-21 13:46:20|5608.3|5602.3|5606.8|5600.8|5609.5|5603.5|5606.8|5600.8|5
1624283190000|2021-06-21 13:46:30|5605.9|5599.9|5604.4|5598.4|5605.9|5599.9|5603.5|5597.5|8
1624283200000|2021-06-21 13:46:40|5603.9|5597.9|5606.4|5600.4|5606.4|5600.4|5603.9|5597.9|0
1624283210000|2021-06-21 13:46:50|5605.9|5599.9|5604.8|5598.8|5605.9|5599.9|5604.8|5598.8|1
1624283220000|2021-06-21 13:47:00|5604.3|5598.3|5603.4|5597.4|5604.8|5598.8|5603.4|5597.4|15
1624283230000|2021-06-21 13:47:10|5603.9|5597.9|5594|5588|5603.9|5597.9|5594|5588|2
1624283240000|2021-06-21 13:47:20|5592|5586|5587.5|5581.5|5592|5586|5587.5|5581.5|11
1624283250000|2021-06-21 13:47:30|5588.3|5582.3|5593.3|5587.3|5593.8|5587.8|5588.3|5582.3|11
1624283260000|2021-06-21 13:47:40|5592.9|5586.9|5594.3|5588.3|5594.3|5588.3|5591.8|5585.8|6
1624283270000|2021-06-21 13:47:50|5594.8|5588.8|5594|5588|5597.5|5591.5|5594|5588|17
1624283280000|2021-06-21 13:48:00|5592.9|5586.9|5592.9|5586.9|5594.4|5588.4|5589.4|5583.4|15
1624283290000|2021-06-21 13:48:10|5592.8|5586.8|5590.3|5584.3|5595.8|5589.8|5590.3|5584.3|16
1624283300000|2021-06-21 13:48:20|5589.4|5583.4|5593|5587|5593.8|5587.8|5589.4|5583.4|26
1624283310000|2021-06-21 13:48:30|5592.9|5586.9|5596.5|5590.5|5596.5|5590.5|5591.5|5585.5|9
1624283320000|2021-06-21 13:48:40|5596.4|5590.4|5594|5588|5596.5|5590.5|5593.1|5587.1|3
1624283330000|2021-06-21 13:48:50|5593.5|5587.5|5593.1|5587.1|5594|5588|5592.5|5586.5|11
1624283340000|2021-06-21 13:49:00|5592.6|5586.6|5589|5583|5592.6|5586.6|5585.5|5579.5|20
1624283350000|2021-06-21 13:49:10|5588.8|5582.8|5589.1|5583.1|5591|5585|5588.8|5582.8|6
1624283360000|2021-06-21 13:49:20|5589|5583|5587|5581|5589|5583|5585.5|5579.5|0
1624283370000|2021-06-21 13:49:30|5586.6|5580.6|5592.8|5586.8|5592.8|5586.8|5585.6|5579.6|3
1624283380000|2021-06-21 13:49:40|5591.8|5585.8|5590.6|5584.6|5592.8|5586.8|5587.3|5581.3|7
1624283390000|2021-06-21 13:49:50|5590.1|5584.1|5588.4|5582.4|5590.1|5584.1|5586.9|5580.9|12
1624283400000|2021-06-21 13:50:00|5588.5|5582.5|5587.2|5581.2|5591.5|5585.5|5587.2|5581.2|5
1624283410000|2021-06-21 13:50:10|5587.3|5581.3|5586.6|5580.6|5587.3|5581.3|5586.1|5580.1|4
1624283420000|2021-06-21 13:50:20|5585.6|5579.6|5584.6|5578.6|5585.6|5579.6|5584|5578|2
1624283430000|2021-06-21 13:50:30|5585|5579|5583.5|5577.5|5586.6|5580.6|5583.5|5577.5|27
1624283440000|2021-06-21 13:50:40|5583|5577|5581.8|5575.8|5583|5577|5580.8|5574.8|14
1624283450000|2021-06-21 13:50:50|5582.3|5576.3|5585.3|5579.3|5586.2|5580.2|5581.8|5575.8|3
1624283460000|2021-06-21 13:51:00|5586|5580|5588.9|5582.9|5589.9|5583.9|5586|5580|8
1624283470000|2021-06-21 13:51:10|5589|5583|5590.3|5584.3|5594.6|5588.6|5589|5583|4
1624283480000|2021-06-21 13:51:20|5590.8|5584.8|5590.3|5584.3|5591.8|5585.8|5589.4|5583.4|5
1624283490000|2021-06-21 13:51:30|5589.4|5583.4|5595.1|5589.1|5595.1|5589.1|5589.4|5583.4|9
1624283500000|2021-06-21 13:51:40|5594.6|5588.6|5596.4|5590.4|5596.4|5590.4|5594.5|5588.5|5
1624283510000|2021-06-21 13:51:50|5596|5590|5594.5|5588.5|5596.5|5590.5|5594.5|5588.5|10
1624283520000|2021-06-21 13:52:00|5594.3|5588.3|5591.6|5585.6|5594.3|5588.3|5590.1|5584.1|10
1624283530000|2021-06-21 13:52:10|5592.9|5586.9|5591.5|5585.5|5593|5587|5591|5585|9
1624283540000|2021-06-21 13:52:20|5591|5585|5592.5|5586.5|5592.5|5586.5|5591|5585|1
1624283550000|2021-06-21 13:52:30|5592.6|5586.6|5594.2|5588.2|5594.2|5588.2|5592.6|5586.6|4
1624283560000|2021-06-21 13:52:40|5595.8|5589.8|5597.3|5591.3|5597.8|5591.8|5595.8|5589.8|4
1624283570000|2021-06-21 13:52:50|5597.8|5591.8|5597.2|5591.2|5597.8|5591.8|5597.2|5591.2|0
1624283580000|2021-06-21 13:53:00|5596.8|5590.8|5590.3|5584.3|5596.8|5590.8|5590.3|5584.3|7
1624283590000|2021-06-21 13:53:10|5591.8|5585.8|5588.1|5582.1|5591.8|5585.8|5588.1|5582.1|39
1624283600000|2021-06-21 13:53:20|5587.6|5581.6|5588.1|5582.1|5588.2|5582.2|5587.6|5581.6|4
1624283610000|2021-06-21 13:53:30|5587.6|5581.6|5585.6|5579.6|5589.3|5583.3|5585.1|5579.1|5
1624283620000|2021-06-21 13:53:40|5585.1|5579.1|5587.2|5581.2|5587.2|5581.2|5584.6|5578.6|4
1624283630000|2021-06-21 13:53:50|5587.1|5581.1|5588.6|5582.6|5589.2|5583.2|5587.1|5581.1|0
1624283640000|2021-06-21 13:54:00|5587.2|5581.2|5589.1|5583.1|5589.7|5583.7|5587.2|5581.2|17
1624283650000|2021-06-21 13:54:10|5588.6|5582.6|5586.2|5580.2|5588.6|5582.6|5585.6|5579.6|1
1624283660000|2021-06-21 13:54:20|5586.6|5580.6|5585.6|5579.6|5586.6|5580.6|5584.1|5578.1|6
1624283670000|2021-06-21 13:54:30|5585.7|5579.7|5584|5578|5586.1|5580.1|5584|5578|11
1624283680000|2021-06-21 13:54:40|5582.5|5576.5|5582.6|5576.6|5583.1|5577.1|5582.5|5576.5|7
1624283690000|2021-06-21 13:54:50|5582.7|5576.7|5584|5578|5584.1|5578.1|5582.7|5576.7|1
1624283700000|2021-06-21 13:55:00|5583.1|5577.1|5583.6|5577.6|5584.2|5578.2|5582.5|5576.5|6
1624283710000|2021-06-21 13:55:10|5583.5|5577.5|5583|5577|5583.6|5577.6|5583|5577|2
1624283720000|2021-06-21 13:55:20|5582.5|5576.5|5582.5|5576.5|5583.1|5577.1|5582.5|5576.5|2
1624283730000|2021-06-21 13:55:30|||||||||6
1624283740000|2021-06-21 13:55:40|5581|5575|5577.6|5571.6|5582|5576|5577.1|5571.1|10
1624283750000|2021-06-21 13:55:50|5580.6|5574.6|5579.6|5573.6|5580.6|5574.6|5579.6|5573.6|2
1624283760000|2021-06-21 13:56:00|5579.2|5573.2|5583.6|5577.6|5583.6|5577.6|5578.1|5572.1|7
1624283770000|2021-06-21 13:56:10|5584.2|5578.2|5587.1|5581.1|5587.1|5581.1|5584.1|5578.1|3
1624283780000|2021-06-21 13:56:20|5587.6|5581.6|5583.6|5577.6|5587.6|5581.6|5583.6|5577.6|9
1624283790000|2021-06-21 13:56:30|5583.1|5577.1|5585.1|5579.1|5585.1|5579.1|5582.6|5576.6|1
1624283800000|2021-06-21 13:56:40|5585|5579|5585.1|5579.1|5585.6|5579.6|5583.6|5577.6|0
1624283810000|2021-06-21 13:56:50|5584.6|5578.6|5584.6|5578.6|5586.1|5580.1|5584.6|5578.6|0
1624283820000|2021-06-21 13:57:00|5583.6|5577.6|5584.1|5578.1|5584.1|5578.1|5582.7|5576.7|3
1624283830000|2021-06-21 13:57:10|5583.7|5577.7|5577.6|5571.6|5583.7|5577.7|5576.7|5570.7|6
1624283840000|2021-06-21 13:57:20|5579.2|5573.2|5582.7|5576.7|5582.7|5576.7|5579.2|5573.2|13
1624283850000|2021-06-21 13:57:30|5581.6|5575.6|5581.6|5575.6|5581.7|5575.7|5580|5574|4
1624283860000|2021-06-21 13:57:40|5581.1|5575.1|5584.2|5578.2|5584.3|5578.3|5581.1|5575.1|2
1624283870000|2021-06-21 13:57:50|5584.4|5578.4|5585.7|5579.7|5585.7|5579.7|5583.6|5577.6|1
1624283880000|2021-06-21 13:58:00|5586.1|5580.1|5587.5|5581.5|5587.5|5581.5|5585.7|5579.7|3
1624283890000|2021-06-21 13:58:10|5588.1|5582.1|5594.5|5588.5|5595.5|5589.5|5588.1|5582.1|5
1624283900000|2021-06-21 13:58:20|5594.6|5588.6|5597.1|5591.1|5597.1|5591.1|5592.1|5586.1|4
1624283910000|2021-06-21 13:58:30|5597.7|5591.7|5597.1|5591.1|5598.2|5592.2|5596.1|5590.1|9
1624283920000|2021-06-21 13:58:40|5597.6|5591.6|5596.5|5590.5|5597.6|5591.6|5596.5|5590.5|2
1624283930000|2021-06-21 13:58:50|5596.6|5590.6|5600.1|5594.1|5600.1|5594.1|5596.6|5590.6|2
1624283940000|2021-06-21 13:59:00|5599.6|5593.6|5600.4|5594.4|5600.5|5594.5|5598.4|5592.4|13
1624283950000|2021-06-21 13:59:10|5600.5|5594.5|5599.6|5593.6|5600.9|5594.9|5598.4|5592.4|2
1624283960000|2021-06-21 13:59:20|5598.9|5592.9|5597.4|5591.4|5600|5594|5597.4|5591.4|9
1624283970000|2021-06-21 13:59:30|5597.6|5591.6|5599|5593|5599|5593|5597.4|5591.4|0
1624283980000|2021-06-21 13:59:40|5599.4|5593.4|5600.9|5594.9|5600.9|5594.9|5599|5593|4
1624283990000|2021-06-21 13:59:50|5602.3|5596.3|5599.9|5593.9|5602.3|5596.3|5599.9|5593.9|17
1624284000000|2021-06-21 14:00:00|5599.8|5593.8|5598.1|5592.1|5599.8|5593.8|5596.9|5590.9|19
1624284010000|2021-06-21 14:00:10|5598.2|5592.2|5607.9|5601.9|5607.9|5601.9|5598.2|5592.2|47
1624284020000|2021-06-21 14:00:20|5607.8|5601.8|5610.3|5604.3|5610.3|5604.3|5604.9|5598.9|18
1624284030000|2021-06-21 14:00:30|5609.9|5603.9|5615.4|5609.4|5615.4|5609.4|5608.4|5602.4|3
1624284040000|2021-06-21 14:00:40|5611.4|5605.4|5613.4|5607.4|5615.3|5609.3|5610.4|5604.4|3
1624284050000|2021-06-21 14:00:50|5613.3|5607.3|5616.4|5610.4|5616.4|5610.4|5613.3|5607.3|1
1624284060000|2021-06-21 14:01:00|5616.3|5610.3|5615.3|5609.3|5621.8|5615.8|5614.3|5608.3|8
1624284070000|2021-06-21 14:01:10|5615.4|5609.4|5618.8|5612.8|5618.9|5612.9|5615.3|5609.3|7
1624284080000|2021-06-21 14:01:20|5619.3|5613.3|5618.9|5612.9|5619.8|5613.8|5617.3|5611.3|3
1624284090000|2021-06-21 14:01:30|5618.4|5612.4|5621.3|5615.3|5621.8|5615.8|5617.4|5611.4|5
1624284100000|2021-06-21 14:01:40|5620|5614|5616.3|5610.3|5620.4|5614.4|5616.3|5610.3|10
1624284110000|2021-06-21 14:01:50|5617.3|5611.3|5617.2|5611.2|5620.1|5614.1|5616.1|5610.1|23
1624284120000|2021-06-21 14:02:00|5617.6|5611.6|5615.5|5609.5|5617.6|5611.6|5612.7|5606.7|10
1624284130000|2021-06-21 14:02:10|5614.5|5608.5|5611.4|5605.4|5614.5|5608.5|5610.4|5604.4|5
1624284140000|2021-06-21 14:02:20|5610.4|5604.4|5611.7|5605.7|5613.4|5607.4|5610.4|5604.4|14
1624284150000|2021-06-21 14:02:30|5611.3|5605.3|5611.3|5605.3|5612.7|5606.7|5610.9|5604.9|2
1624284160000|2021-06-21 14:02:40|5611.7|5605.7|5612.3|5606.3|5613.7|5607.7|5611.7|5605.7|1
1624284170000|2021-06-21 14:02:50|5611.9|5605.9|5611.7|5605.7|5612.3|5606.3|5610.4|5604.4|5
1624284180000|2021-06-21 14:03:00|5610.8|5604.8|5610.7|5604.7|5612.7|5606.7|5610.4|5604.4|10
1624284190000|2021-06-21 14:03:10|5611.2|5605.2|5611.2|5605.2|5611.2|5605.2|5610.2|5604.2|4
1624284200000|2021-06-21 14:03:20|5612.4|5606.4|5614|5608|5615.4|5609.4|5612.4|5606.4|5
1624284210000|2021-06-21 14:03:30|5613.5|5607.5|5615|5609|5615|5609|5613.5|5607.5|1
1624284220000|2021-06-21 14:03:40|5617.4|5611.4|5616.4|5610.4|5617.9|5611.9|5614.9|5608.9|23
1624284230000|2021-06-21 14:03:50|5616.3|5610.3|5613.4|5607.4|5616.3|5610.3|5613.3|5607.3|4
1624284240000|2021-06-21 14:04:00|5613.8|5607.8|5617.4|5611.4|5617.4|5611.4|5613.8|5607.8|9
1624284250000|2021-06-21 14:04:10|5615.9|5609.9|5615.5|5609.5|5616.4|5610.4|5615.4|5609.4|10
1624284260000|2021-06-21 14:04:20|5615.9|5609.9|5613.9|5607.9|5616.9|5610.9|5613.9|5607.9|4
1624284270000|2021-06-21 14:04:30|5613.4|5607.4|5617.4|5611.4|5617.4|5611.4|5613.3|5607.3|31
1624284280000|2021-06-21 14:04:40|5617.5|5611.5|5615.9|5609.9|5617.9|5611.9|5615.4|5609.4|13
1624284290000|2021-06-21 14:04:50|5615|5609|5624.1|5618.1|5624.1|5618.1|5615|5609|33
1624284300000|2021-06-21 14:05:00|5623.1|5617.1|5620.5|5614.5|5624.7|5618.7|5619.5|5613.5|20
1624284310000|2021-06-21 14:05:10|5620.1|5614.1|5621.5|5615.5|5621.5|5615.5|5617.1|5611.1|26
1624284320000|2021-06-21 14:05:20|5620|5614|5618|5612|5621|5615|5617.5|5611.5|25
1624284330000|2021-06-21 14:05:30|5620.5|5614.5|5618|5612|5620.5|5614.5|5618|5612|12
1624284340000|2021-06-21 14:05:40|5619.6|5613.6|5620|5614|5620|5614|5618|5612|15
1624284350000|2021-06-21 14:05:50|5619.8|5613.8|5623|5617|5623|5617|5618|5612|14
1624284360000|2021-06-21 14:06:00|5623.5|5617.5|5627.5|5621.5|5628|5622|5623.5|5617.5|15
1624284370000|2021-06-21 14:06:10|5627.7|5621.7|5633.1|5627.1|5633.2|5627.2|5627.7|5621.7|16
1624284380000|2021-06-21 14:06:20|5633.2|5627.2|5635|5629|5636.9|5630.9|5631.6|5625.6|33
1624284390000|2021-06-21 14:06:30|5633.2|5627.2|5639.4|5633.4|5639.4|5633.4|5633.2|5627.2|16
1624284400000|2021-06-21 14:06:40|5640.8|5634.8|5641.9|5635.9|5642.9|5636.9|5639.4|5633.4|10
1624284410000|2021-06-21 14:06:50|5640.9|5634.9|5642|5636|5642.4|5636.4|5639|5633|7
1624284420000|2021-06-21 14:07:00|5642.5|5636.5|5642|5636|5642.5|5636.5|5641|5635|4
1624284430000|2021-06-21 14:07:10|5643|5637|5642.1|5636.1|5643|5637|5641.5|5635.5|4
1624284440000|2021-06-21 14:07:20|5642.5|5636.5|5635.5|5629.5|5642.5|5636.5|5635.5|5629.5|15
1624284450000|2021-06-21 14:07:30|5636|5630|5638.8|5632.8|5638.9|5632.9|5635.5|5629.5|2
1624284460000|2021-06-21 14:07:40|5638.9|5632.9|5634.9|5628.9|5638.9|5632.9|5634.9|5628.9|1
1624284470000|2021-06-21 14:07:50|5635|5629|5639.5|5633.5|5640.9|5634.9|5634.9|5628.9|5
1624284480000|2021-06-21 14:08:00|5640|5634|5639.5|5633.5|5640.5|5634.5|5639|5633|2
1624284490000|2021-06-21 14:08:10|5639.9|5633.9|5632|5626|5639.9|5633.9|5632|5626|22
1624284500000|2021-06-21 14:08:20|5631.3|5625.3|5622.8|5616.8|5631.4|5625.4|5622.3|5616.3|6
1624284510000|2021-06-21 14:08:30|5624.5|5618.5|5629.8|5623.8|5630|5624|5624.5|5618.5|8
1624284520000|2021-06-21 14:08:40|5629.4|5623.4|5626.1|5620.1|5629.4|5623.4|5626.1|5620.1|3
1624284530000|2021-06-21 14:08:50|5626.5|5620.5|5626|5620|5626.5|5620.5|5625.5|5619.5|2
1624284540000|2021-06-21 14:09:00|5624.9|5618.9|5628.9|5622.9|5628.9|5622.9|5624.8|5618.8|5
1624284550000|2021-06-21 14:09:10|5629|5623|5624.8|5618.8|5629.9|5623.9|5624.8|5618.8|11
1624284560000|2021-06-21 14:09:20|5625.3|5619.3|5626.7|5620.7|5626.7|5620.7|5625.1|5619.1|20
1624284570000|2021-06-21 14:09:30|5626.8|5620.8|5627.5|5621.5|5629.4|5623.4|5626.8|5620.8|10
1624284580000|2021-06-21 14:09:40|5627|5621|5630.8|5624.8|5631.3|5625.3|5627|5621|20
1624284590000|2021-06-21 14:09:50|5629.8|5623.8|5629.4|5623.4|5630.3|5624.3|5629.4|5623.4|12
1624284600000|2021-06-21 14:10:00|5630.3|5624.3|5630.3|5624.3|5631.3|5625.3|5629.9|5623.9|3
1624284610000|2021-06-21 14:10:10|5628.3|5622.3|5628.9|5622.9|5629|5623|5626.2|5620.2|8
1624284620000|2021-06-21 14:10:20|5629.4|5623.4|5628.3|5622.3|5630.4|5624.4|5628.3|5622.3|1
1624284630000|2021-06-21 14:10:30|5628.2|5622.2|5627.4|5621.4|5628.4|5622.4|5627.4|5621.4|3
1624284640000|2021-06-21 14:10:40|5627.3|5621.3|5623.7|5617.7|5627.3|5621.3|5623.7|5617.7|8
1624284650000|2021-06-21 14:10:50|5623.8|5617.8|5626.7|5620.7|5627.3|5621.3|5623.8|5617.8|4
1624284660000|2021-06-21 14:11:00|5626.8|5620.8|5632.7|5626.7|5632.7|5626.7|5626.8|5620.8|7
1624284670000|2021-06-21 14:11:10|5633.7|5627.7|5631.7|5625.7|5634.7|5628.7|5631.7|5625.7|6
1624284680000|2021-06-21 14:11:20|5631.2|5625.2|5632.2|5626.2|5632.2|5626.2|5629.3|5623.3|4
1624284690000|2021-06-21 14:11:30|5632.7|5626.7|5633.7|5627.7|5633.7|5627.7|5631.2|5625.2|10
1624284700000|2021-06-21 14:11:40|5633.8|5627.8|5633.3|5627.3|5634.2|5628.2|5632.8|5626.8|2
1624284710000|2021-06-21 14:11:50|5633.2|5627.2|5628.2|5622.2|5633.2|5627.2|5628.2|5622.2|2
1624284720000|2021-06-21 14:12:00|5628.7|5622.7|5629.7|5623.7|5629.7|5623.7|5628.2|5622.2|2
1624284730000|2021-06-21 14:12:10|5630.7|5624.7|5626.2|5620.2|5630.7|5624.7|5625.2|5619.2|2
1624284740000|2021-06-21 14:12:20|5625.7|5619.7|5626.2|5620.2|5626.2|5620.2|5625.7|5619.7|1
1624284750000|2021-06-21 14:12:30|5625.7|5619.7|5625|5619|5626.7|5620.7|5625|5619|48
1624284760000|2021-06-21 14:12:40|5624|5618|5625|5619|5625.5|5619.5|5620.5|5614.5|18
1624284770000|2021-06-21 14:12:50|5624.2|5618.2|5620|5614|5624.2|5618.2|5618.4|5612.4|21
1624284780000|2021-06-21 14:13:00|5620.6|5614.6|5619|5613|5620.6|5614.6|5619|5613|5
1624284790000|2021-06-21 14:13:10|5617.9|5611.9|5617.9|5611.9|5618.9|5612.9|5617.9|5611.9|8
1624284800000|2021-06-21 14:13:20|5619.4|5613.4|5617.2|5611.2|5619.4|5613.4|5616.7|5610.7|14
1624284810000|2021-06-21 14:13:30|5619.1|5613.1|5618.6|5612.6|5619.1|5613.1|5616.6|5610.6|4
1624284820000|2021-06-21 14:13:40|5619.6|5613.6|5621.1|5615.1|5621.6|5615.6|5619.6|5613.6|5
1624284830000|2021-06-21 14:13:50|5621.6|5615.6|5620.4|5614.4|5621.6|5615.6|5620.4|5614.4|4
1624284840000|2021-06-21 14:14:00|5619.9|5613.9|5618.7|5612.7|5619.9|5613.9|5617.3|5611.3|6
1624284850000|2021-06-21 14:14:10|5618.3|5612.3|5617.2|5611.2|5618.9|5612.9|5616.3|5610.3|1
1624284860000|2021-06-21 14:14:20|5616.2|5610.2|5619.2|5613.2|5619.2|5613.2|5616.2|5610.2|5
1624284870000|2021-06-21 14:14:30|5619.3|5613.3|5620.2|5614.2|5620.2|5614.2|5619.3|5613.3|2
1624284880000|2021-06-21 14:14:40|5620.1|5614.1|5626.9|5620.9|5626.9|5620.9|5620.1|5614.1|38
1624284890000|2021-06-21 14:14:50|5626.4|5620.4|5625.8|5619.8|5626.9|5620.9|5625.8|5619.8|4
1624284900000|2021-06-21 14:15:00|5625.3|5619.3|5627.2|5621.2|5627.2|5621.2|5625.3|5619.3|19
1624284910000|2021-06-21 14:15:10|5628|5622|5633.7|5627.7|5635.2|5629.2|5628|5622|9
1624284920000|2021-06-21 14:15:20|5627.9|5621.9|5626.5|5620.5|5627.9|5621.9|5625.5|5619.5|13
1624284930000|2021-06-21 14:15:30|5627.9|5621.9|5628.2|5622.2|5629.2|5623.2|5627.9|5621.9|6
1624284940000|2021-06-21 14:15:40|5628.6|5622.6|5626.5|5620.5|5629|5623|5626.5|5620.5|4
1624284950000|2021-06-21 14:15:50|5627|5621|5624.7|5618.7|5627|5621|5624.1|5618.1|10
1624284960000|2021-06-21 14:16:00|5624.5|5618.5|5628.8|5622.8|5629.3|5623.3|5624.5|5618.5|7
1624284970000|2021-06-21 14:16:10|5628.3|5622.3|5629|5623|5629.4|5623.4|5627.9|5621.9|8
1624284980000|2021-06-21 14:16:20|5628.5|5622.5|5627.3|5621.3|5629|5623|5625.4|5619.4|9
1624284990000|2021-06-21 14:16:30|5627.4|5621.4|5628.9|5622.9|5630.3|5624.3|5627.4|5621.4|4
1624285000000|2021-06-21 14:16:40|5628.8|5622.8|5628.3|5622.3|5628.8|5622.8|5626.5|5620.5|2
1624285010000|2021-06-21 14:16:50|5628.9|5622.9|5629.3|5623.3|5629.4|5623.4|5628.3|5622.3|8
1624285020000|2021-06-21 14:17:00|5628.6|5622.6|5628.6|5622.6|5628.6|5622.6|5624.5|5618.5|14
1624285030000|2021-06-21 14:17:10|5629.2|5623.2|5630.6|5624.6|5631.1|5625.1|5629|5623|4
1624285040000|2021-06-21 14:17:20|5630.1|5624.1|5629.2|5623.2|5630.1|5624.1|5628.1|5622.1|0
1624285050000|2021-06-21 14:17:30|5629.7|5623.7|5628.6|5622.6|5631|5625|5628.6|5622.6|0
1624285060000|2021-06-21 14:17:40|5631.4|5625.4|5631|5625|5631.5|5625.5|5631|5625|10
1624285070000|2021-06-21 14:17:50|5630.5|5624.5|5632.5|5626.5|5633|5627|5628|5622|4
1624285080000|2021-06-21 14:18:00|5633|5627|5629.3|5623.3|5633|5627|5629.3|5623.3|10
1624285090000|2021-06-21 14:18:10|5629.7|5623.7|5626.2|5620.2|5629.7|5623.7|5625.7|5619.7|5
1624285100000|2021-06-21 14:18:20|5626.7|5620.7|5627.3|5621.3|5628.7|5622.7|5626.7|5620.7|8
1624285110000|2021-06-21 14:18:30|5627.7|5621.7|5637.9|5631.9|5638.4|5632.4|5627.7|5621.7|13
1624285120000|2021-06-21 14:18:40|5636.9|5630.9|5645.5|5639.5|5645.5|5639.5|5635.4|5629.4|11
1624285130000|2021-06-21 14:18:50|5644.5|5638.5|5645|5639|5645|5639|5642.9|5636.9|7
1624285140000|2021-06-21 14:19:00|5644.5|5638.5|5645.6|5639.6|5647.2|5641.2|5644.5|5638.5|8
1624285150000|2021-06-21 14:19:10|5645|5639|5640.6|5634.6|5645|5639|5640|5634|4
1624285160000|2021-06-21 14:19:20|5640.8|5634.8|5644.3|5638.3|5644.7|5638.7|5640.8|5634.8|6
1624285170000|2021-06-21 14:19:30|5644.2|5638.2|5641.1|5635.1|5644.6|5638.6|5641.1|5635.1|5
1624285180000|2021-06-21 14:19:40|5642|5636|5642|5636|5643.6|5637.6|5637|5631|9
1624285190000|2021-06-21 14:19:50|5642.5|5636.5|5642.3|5636.3|5642.5|5636.5|5642|5636|0
1624285200000|2021-06-21 14:20:00|5642.4|5636.4|5647.2|5641.2|5647.2|5641.2|5642.4|5636.4|6
1624285210000|2021-06-21 14:20:10|5647.3|5641.3|5650.5|5644.5|5652.8|5646.8|5647.3|5641.3|5
1624285220000|2021-06-21 14:20:20|5651|5645|5654.5|5648.5|5655.4|5649.4|5651|5645|9
1624285230000|2021-06-21 14:20:30|5654.6|5648.6|5653.2|5647.2|5656.6|5650.6|5652.3|5646.3|12
1624285240000|2021-06-21 14:20:40|5653.3|5647.3|5655.2|5649.2|5655.7|5649.7|5653.3|5647.3|4
1624285250000|2021-06-21 14:20:50|5655.3|5649.3|5657|5651|5657|5651|5655.3|5649.3|12
1624285260000|2021-06-21 14:21:00|5657.4|5651.4|5650.2|5644.2|5658.5|5652.5|5650.2|5644.2|5
1624285270000|2021-06-21 14:21:10|5650.7|5644.7|5655.1|5649.1|5655.1|5649.1|5650.2|5644.2|2
1624285280000|2021-06-21 14:21:20|5654.2|5648.2|5664.5|5658.5|5664.5|5658.5|5653.7|5647.7|21
1624285290000|2021-06-21 14:21:30|5664.1|5658.1|5664.3|5658.3|5664.3|5658.3|5660.7|5654.7|3
1624285300000|2021-06-21 14:21:40|5665.3|5659.3|5661|5655|5665.3|5659.3|5661|5655|11
1624285310000|2021-06-21 14:21:50|5660.9|5654.9|5661.3|5655.3|5661.5|5655.5|5660.5|5654.5|1
1624285320000|2021-06-21 14:22:00|5661.7|5655.7|5661.9|5655.9|5662.7|5656.7|5660.2|5654.2|10
1624285330000|2021-06-21 14:22:10|5661.4|5655.4|5667.3|5661.3|5667.3|5661.3|5661.4|5655.4|27
1624285340000|2021-06-21 14:22:20|5666.9|5660.9|5668.5|5662.5|5668.5|5662.5|5664.3|5658.3|18
1624285350000|2021-06-21 14:22:30|5668.9|5662.9|5668.4|5662.4|5675.5|5669.5|5668.4|5662.4|44
1624285360000|2021-06-21 14:22:40|5667.5|5661.5|5667.1|5661.1|5670.5|5664.5|5667.1|5661.1|8
1624285370000|2021-06-21 14:22:50|5666.1|5660.1|5672|5666|5672|5666|5666.1|5660.1|33
1624285380000|2021-06-21 14:23:00|5671.6|5665.6|5669.4|5663.4|5672.5|5666.5|5669.4|5663.4|4
1624285390000|2021-06-21 14:23:10|5668|5662|5673.3|5667.3|5673.8|5667.8|5667|5661|12
1624285400000|2021-06-21 14:23:20|5673.7|5667.7|5677|5671|5677.4|5671.4|5671.7|5665.7|20
1624285410000|2021-06-21 14:23:30|5677.4|5671.4|5677.6|5671.6|5678|5672|5677.1|5671.1|3
1624285420000|2021-06-21 14:23:40|5678|5672|5674.7|5668.7|5678|5672|5674.7|5668.7|7
1624285430000|2021-06-21 14:23:50|5675.2|5669.2|5678|5672|5678.1|5672.1|5675.2|5669.2|4
1624285440000|2021-06-21 14:24:00|5678.3|5672.3|5681.7|5675.7|5681.7|5675.7|5678.3|5672.3|6
1624285450000|2021-06-21 14:24:10|5681.6|5675.6|5678|5672|5683.6|5677.6|5678|5672|40
1624285460000|2021-06-21 14:24:20|5677.5|5671.5|5673.2|5667.2|5677.5|5671.5|5673.2|5667.2|0
1624285470000|2021-06-21 14:24:30|5679.5|5673.5|5677.7|5671.7|5688.6|5682.6|5677.7|5671.7|31
1624285480000|2021-06-21 14:24:40|5676.8|5670.8|5667|5661|5676.8|5670.8|5667|5661|9
1624285490000|2021-06-21 14:24:50|5667.9|5661.9|5675.2|5669.2|5675.2|5669.2|5667.9|5661.9|17
1624285500000|2021-06-21 14:25:00|5675.1|5669.1|5673.2|5667.2|5675.1|5669.1|5671.2|5665.2|6
1624285510000|2021-06-21 14:25:10|5672.7|5666.7|5670.8|5664.8|5673.2|5667.2|5670.8|5664.8|0
1624285520000|2021-06-21 14:25:20|5670.9|5664.9|5671.6|5665.6|5671.7|5665.7|5670.7|5664.7|0
1624285530000|2021-06-21 14:25:30|5670.7|5664.7|5678.7|5672.7|5678.8|5672.8|5669.2|5663.2|9
1624285540000|2021-06-21 14:25:40|5677.6|5671.6|5675.2|5669.2|5677.7|5671.7|5675.2|5669.2|2
1624285550000|2021-06-21 14:25:50|5674.8|5668.8|5678.8|5672.8|5678.8|5672.8|5674.7|5668.7|30
1624285560000|2021-06-21 14:26:00|5678.9|5672.9|5684.3|5678.3|5684.8|5678.8|5678.9|5672.9|11
1624285570000|2021-06-21 14:26:10|5685.2|5679.2|5689.8|5683.8|5689.8|5683.8|5685.2|5679.2|11
1624285580000|2021-06-21 14:26:20|5690.2|5684.2|5695.7|5689.7|5697.2|5691.2|5688.7|5682.7|30
1624285590000|2021-06-21 14:26:30|5693.7|5687.7|5695.3|5689.3|5695.8|5689.8|5693.3|5687.3|11
1624285600000|2021-06-21 14:26:40|5695.7|5689.7|5693.3|5687.3|5696.3|5690.3|5691.8|5685.8|3
1624285610000|2021-06-21 14:26:50|5692.9|5686.9|5696.8|5690.8|5697.8|5691.8|5692.9|5686.9|7
1624285620000|2021-06-21 14:27:00|5697.4|5691.4|5691.9|5685.9|5697.4|5691.4|5690.4|5684.4|8
1624285630000|2021-06-21 14:27:10|5692.2|5686.2|5692.7|5686.7|5693.1|5687.1|5692|5686|6
1624285640000|2021-06-21 14:27:20|5693.1|5687.1|5696.1|5690.1|5696.1|5690.1|5692.7|5686.7|3
1624285650000|2021-06-21 14:27:30|5695.7|5689.7|5696.7|5690.7|5696.7|5690.7|5695.2|5689.2|3
1624285660000|2021-06-21 14:27:40|5696.6|5690.6|5690.4|5684.4|5696.7|5690.7|5690.4|5684.4|10
1624285670000|2021-06-21 14:27:50|5691.3|5685.3|5693.8|5687.8|5694.5|5688.5|5690|5684|9
1624285680000|2021-06-21 14:28:00|5692.9|5686.9|5691.9|5685.9|5693.8|5687.8|5691.9|5685.9|6
1624285690000|2021-06-21 14:28:10|5692.4|5686.4|5692.9|5686.9|5692.9|5686.9|5691.9|5685.9|1
1624285700000|2021-06-21 14:28:20|5693.3|5687.3|5690.4|5684.4|5693.3|5687.3|5690.4|5684.4|10
1624285710000|2021-06-21 14:28:30|5690.5|5684.5|5688.9|5682.9|5690.5|5684.5|5688.4|5682.4|6
1624285720000|2021-06-21 14:28:40|5688|5682|5688.5|5682.5|5688.5|5682.5|5686|5680|8
1624285730000|2021-06-21 14:28:50|5688.4|5682.4|5687|5681|5688.4|5682.4|5686.5|5680.5|2
1624285740000|2021-06-21 14:29:00|5687.5|5681.5|5689.5|5683.5|5689.5|5683.5|5685.2|5679.2|12
1624285750000|2021-06-21 14:29:10|5690|5684|5689.5|5683.5|5690|5684|5689.5|5683.5|0
1624285760000|2021-06-21 14:29:20|5690|5684|5690.2|5684.2|5690.2|5684.2|5689.7|5683.7|2
1624285770000|2021-06-21 14:29:30|5689.7|5683.7|5690.2|5684.2|5690.2|5684.2|5689.7|5683.7|1
1624285780000|2021-06-21 14:29:40|5693.2|5687.2|5695.9|5689.9|5695.9|5689.9|5693.2|5687.2|51
1624285790000|2021-06-21 14:29:50|5695.4|5689.4|5695.4|5689.4|5695.4|5689.4|5694.4|5688.4|9
1624285800000|2021-06-21 14:30:00|5695.8|5689.8|5693.8|5687.8|5695.8|5689.8|5692.8|5686.8|19
1624285810000|2021-06-21 14:30:10|5691.8|5685.8|5702.1|5696.1|5704.4|5698.4|5691.3|5685.3|85
1624285820000|2021-06-21 14:30:20|5701.6|5695.6|5700.7|5694.7|5701.6|5695.6|5699.2|5693.2|3
1624285830000|2021-06-21 14:30:30|5700.3|5694.3|5699.3|5693.3|5700.3|5694.3|5699.3|5693.3|0
1624285840000|2021-06-21 14:30:40|5698.9|5692.9|5696.4|5690.4|5698.9|5692.9|5696.4|5690.4|1
1624285850000|2021-06-21 14:30:50|5695.9|5689.9|5698|5692|5699|5693|5695.9|5689.9|6
1624285860000|2021-06-21 14:31:00|5698.5|5692.5|5702.2|5696.2|5702.2|5696.2|5698|5692|11
1624285870000|2021-06-21 14:31:10|5701.8|5695.8|5705.8|5699.8|5705.8|5699.8|5701.8|5695.8|7
1624285880000|2021-06-21 14:31:20|5706.2|5700.2|5708.9|5702.9|5711.1|5705.1|5705.7|5699.7|37
1624285890000|2021-06-21 14:31:30|5709.3|5703.3|5709.1|5703.1|5710.5|5704.5|5709|5703|33
1624285900000|2021-06-21 14:31:40|5710.5|5704.5|5713.3|5707.3|5713.4|5707.4|5710.5|5704.5|2
1624285910000|2021-06-21 14:31:50|5713.4|5707.4|5717.4|5711.4|5717.4|5711.4|5713.4|5707.4|1
1624285920000|2021-06-21 14:32:00|5717|5711|5716|5710|5717|5711|5712|5706|42
1624285930000|2021-06-21 14:32:10|5716.5|5710.5|5722.3|5716.3|5723.4|5717.4|5715.5|5709.5|11
1624285940000|2021-06-21 14:32:20|5722.7|5716.7|5720|5714|5724.2|5718.2|5718.5|5712.5|9
1624285950000|2021-06-21 14:32:30|5720.5|5714.5|5719|5713|5720.5|5714.5|5716|5710|29
1624285960000|2021-06-21 14:32:40|5718.6|5712.6|5719.3|5713.3|5719.3|5713.3|5716.7|5710.7|13
1624285970000|2021-06-21 14:32:50|5719.4|5713.4|5720.3|5714.3|5721.3|5715.3|5719.3|5713.3|11
1624285980000|2021-06-21 14:33:00|5719.8|5713.8|5713.9|5707.9|5719.8|5713.8|5713.8|5707.8|3
1624285990000|2021-06-21 14:33:10|5713.8|5707.8|5709|5703|5713.8|5707.8|5708.9|5702.9|20
1624286000000|2021-06-21 14:33:20|5708.5|5702.5|5719.4|5713.4|5719.4|5713.4|5708.5|5702.5|82
1624286010000|2021-06-21 14:33:30|5720.4|5714.4|5718.9|5712.9|5720.5|5714.5|5718.9|5712.9|7
1624286020000|2021-06-21 14:33:40|5719.4|5713.4|5718.9|5712.9|5719.4|5713.4|5718.9|5712.9|1
1624286030000|2021-06-21 14:33:50|5719|5713|5720.4|5714.4|5720.4|5714.4|5718.9|5712.9|3
1624286040000|2021-06-21 14:34:00|5720.8|5714.8|5720.5|5714.5|5725.5|5719.5|5720.5|5714.5|18
1624286050000|2021-06-21 14:34:10|5720|5714|5724.5|5718.5|5725|5719|5719|5713|11
1624286060000|2021-06-21 14:34:20|5724.4|5718.4|5722.9|5716.9|5724.4|5718.4|5722.4|5716.4|25
1624286070000|2021-06-21 14:34:30|5723.4|5717.4|5724.8|5718.8|5726.4|5720.4|5721.4|5715.4|92
1624286080000|2021-06-21 14:34:40|5725.3|5719.3|5729.5|5723.5|5729.5|5723.5|5723|5717|50
1624286090000|2021-06-21 14:34:50|5729.6|5723.6|5731.7|5725.7|5735.3|5729.3|5729.6|5723.6|31
1624286100000|2021-06-21 14:35:00|5731.2|5725.2|5727.4|5721.4|5732.1|5726.1|5727|5721|2
1624286110000|2021-06-21 14:35:10|5727.5|5721.5|5732.9|5726.9|5732.9|5726.9|5727.5|5721.5|25
1624286120000|2021-06-21 14:35:20|5733.4|5727.4|5732.7|5726.7|5734.3|5728.3|5732.2|5726.2|5
1624286130000|2021-06-21 14:35:30|5732.3|5726.3|5723.1|5717.1|5732.3|5726.3|5723|5717|19
1624286140000|2021-06-21 14:35:40|5723|5717|5728.8|5722.8|5731.3|5725.3|5723|5717|43
1624286150000|2021-06-21 14:35:50|5729.8|5723.8|5735.2|5729.2|5735.2|5729.2|5729.8|5723.8|4
1624286160000|2021-06-21 14:36:00|5737.7|5731.7|5739.1|5733.1|5741.1|5735.1|5735.7|5729.7|14
1624286170000|2021-06-21 14:36:10|5739.2|5733.2|5737.8|5731.8|5741.1|5735.1|5737.8|5731.8|3
1624286180000|2021-06-21 14:36:20|5736.3|5730.3|5731.8|5725.8|5736.3|5730.3|5730.8|5724.8|3
1624286190000|2021-06-21 14:36:30|5732.3|5726.3|5733.8|5727.8|5734.8|5728.8|5732.3|5726.3|3
1624286200000|2021-06-21 14:36:40|5734.3|5728.3|5729.9|5723.9|5736.4|5730.4|5729.9|5723.9|8
1624286210000|2021-06-21 14:36:50|5730.5|5724.5|5717.5|5711.5|5730.5|5724.5|5716.9|5710.9|48
1624286220000|2021-06-21 14:37:00|5717|5711|5721.3|5715.3|5722.9|5716.9|5717|5711|40
1624286230000|2021-06-21 14:37:10|5720.8|5714.8|5713.9|5707.9|5720.8|5714.8|5713.4|5707.4|21
1624286240000|2021-06-21 14:37:20|5714.9|5708.9|5711.6|5705.6|5715.8|5709.8|5711.6|5705.6|7
1624286250000|2021-06-21 14:37:30|5714.9|5708.9|5729.9|5723.9|5730.8|5724.8|5714.5|5708.5|20
1624286260000|2021-06-21 14:37:40|5729.5|5723.5|5726.4|5720.4|5729.9|5723.9|5726.4|5720.4|13
1624286270000|2021-06-21 14:37:50|5726.8|5720.8|5720.4|5714.4|5726.9|5720.9|5720.4|5714.4|15
1624286280000|2021-06-21 14:38:00|5719.9|5713.9|5721.7|5715.7|5722.3|5716.3|5719.3|5713.3|16
1624286290000|2021-06-21 14:38:10|5721.8|5715.8|5724.7|5718.7|5726.7|5720.7|5721.7|5715.7|3
1624286300000|2021-06-21 14:38:20|5724.6|5718.6|5722.7|5716.7|5725.2|5719.2|5722.7|5716.7|2
1624286310000|2021-06-21 14:38:30|5721.6|5715.6|5721.3|5715.3|5722.6|5716.6|5721.3|5715.3|8
1624286320000|2021-06-21 14:38:40|5722.1|5716.1|5719.1|5713.1|5722.1|5716.1|5719.1|5713.1|8
1624286330000|2021-06-21 14:38:50|5717.1|5711.1|5717.6|5711.6|5717.6|5711.6|5716.6|5710.6|4
1624286340000|2021-06-21 14:39:00|5718|5712|5719|5713|5719|5713|5718|5712|5
1624286350000|2021-06-21 14:39:10|5718.5|5712.5|5714.8|5708.8|5718.5|5712.5|5714.8|5708.8|18
1624286360000|2021-06-21 14:39:20|5714.4|5708.4|5713|5707|5714.4|5708.4|5712.5|5706.5|4
1624286370000|2021-06-21 14:39:30|5713.4|5707.4|5712.5|5706.5|5713.4|5707.4|5712|5706|16
1624286380000|2021-06-21 14:39:40|5712.4|5706.4|5713.9|5707.9|5715|5709|5712.4|5706.4|4
1624286390000|2021-06-21 14:39:50|5714|5708|5716.4|5710.4|5716.4|5710.4|5714|5708|1
1624286400000|2021-06-21 14:40:00|5717.3|5711.3|5720.5|5714.5|5721|5715|5717.3|5711.3|17
1624286410000|2021-06-21 14:40:10|5720.4|5714.4|5720.5|5714.5|5721|5715|5720.4|5714.4|4
1624286420000|2021-06-21 14:40:20|5721|5715|5722.5|5716.5|5723.5|5717.5|5720.5|5714.5|5
1624286430000|2021-06-21 14:40:30|5722.6|5716.6|5721.7|5715.7|5724|5718|5721.1|5715.1|1
1624286440000|2021-06-21 14:40:40|5721.2|5715.2|5724.2|5718.2|5724.2|5718.2|5721.2|5715.2|5
1624286450000|2021-06-21 14:40:50|5723.7|5717.7|5724|5718|5726.1|5720.1|5723.7|5717.7|2
1624286460000|2021-06-21 14:41:00|5723.5|5717.5|5724.4|5718.4|5724.5|5718.5|5723.5|5717.5|6
1624286470000|2021-06-21 14:41:10|5724.3|5718.3|5725.5|5719.5|5725.5|5719.5|5723|5717|3
1624286480000|2021-06-21 14:41:20|5726|5720|5727|5721|5727|5721|5725.9|5719.9|1
1624286490000|2021-06-21 14:41:30|5727.4|5721.4|5728.8|5722.8|5728.8|5722.8|5727.4|5721.4|4
1624286500000|2021-06-21 14:41:40|5729.2|5723.2|5729.2|5723.2|5729.9|5723.9|5727.8|5721.8|24
1624286510000|2021-06-21 14:41:50|5729.3|5723.3|5729.8|5723.8|5729.8|5723.8|5728.8|5722.8|1
1624286520000|2021-06-21 14:42:00|5730.2|5724.2|5741.8|5735.8|5742.2|5736.2|5730.2|5724.2|11
1624286530000|2021-06-21 14:42:10|5742.3|5736.3|5747.2|5741.2|5747.2|5741.2|5741.3|5735.3|4
1624286540000|2021-06-21 14:42:20|5747.7|5741.7|5751.5|5745.5|5752.5|5746.5|5747.7|5741.7|11
1624286550000|2021-06-21 14:42:30|5751.8|5745.8|5758.7|5752.7|5758.8|5752.8|5751.8|5745.8|41
1624286560000|2021-06-21 14:42:40|5759.1|5753.1|5761|5755|5761.6|5755.6|5759.1|5753.1|12
1624286570000|2021-06-21 14:42:50|5762.2|5756.2|5755.6|5749.6|5767|5761|5755.6|5749.6|22
1624286580000|2021-06-21 14:43:00|5754.2|5748.2|5758.6|5752.6|5760.1|5754.1|5753.7|5747.7|11
1624286590000|2021-06-21 14:43:10|5759.1|5753.1|5762.6|5756.6|5762.6|5756.6|5756.5|5750.5|6
1624286600000|2021-06-21 14:43:20|5762.7|5756.7|5756.7|5750.7|5762.7|5756.7|5756.7|5750.7|3
1624286610000|2021-06-21 14:43:30|5758.3|5752.3|5757.6|5751.6|5759.2|5753.2|5753.2|5747.2|9
1624286620000|2021-06-21 14:43:40|5758.6|5752.6|5758.7|5752.7|5759.6|5753.6|5758.6|5752.6|4
1624286630000|2021-06-21 14:43:50|5758.3|5752.3|5760.7|5754.7|5760.7|5754.7|5757.8|5751.8|7
1624286640000|2021-06-21 14:44:00|5760.2|5754.2|5760.3|5754.3|5760.7|5754.7|5757.8|5751.8|11
1624286650000|2021-06-21 14:44:10|5759.4|5753.4|5756.2|5750.2|5759.4|5753.4|5756.1|5750.1|30
1624286660000|2021-06-21 14:44:20|5756.1|5750.1|5751.5|5745.5|5756.1|5750.1|5751.5|5745.5|9
1624286670000|2021-06-21 14:44:30|5751.6|5745.6|5751.3|5745.3|5752.1|5746.1|5749.9|5743.9|5
1624286680000|2021-06-21 14:44:40|5750.8|5744.8|5754.9|5748.9|5754.9|5748.9|5750.8|5744.8|5
1624286690000|2021-06-21 14:44:50|5754.4|5748.4|5748.3|5742.3|5754.9|5748.9|5748.3|5742.3|5
1624286700000|2021-06-21 14:45:00|5747.4|5741.4|5752.6|5746.6|5753.1|5747.1|5747.4|5741.4|13
1624286710000|2021-06-21 14:45:10|5752.8|5746.8|5758.1|5752.1|5758.2|5752.2|5751.9|5745.9|12
1624286720000|2021-06-21 14:45:20|5758.6|5752.6|5756.3|5750.3|5760.3|5754.3|5756.3|5750.3|10
1624286730000|2021-06-21 14:45:30|5756.7|5750.7|5758.4|5752.4|5758.4|5752.4|5755.2|5749.2|6
1624286740000|2021-06-21 14:45:40|5758.8|5752.8|5757.9|5751.9|5758.9|5752.9|5756.4|5750.4|1
1624286750000|2021-06-21 14:45:50|5758.4|5752.4|5757.4|5751.4|5758.4|5752.4|5756.9|5750.9|1
1624286760000|2021-06-21 14:46:00|5757.5|5751.5|5756.1|5750.1|5758.5|5752.5|5755.4|5749.4|9
1624286770000|2021-06-21 14:46:10|5755.6|5749.6|5754.6|5748.6|5756.1|5750.1|5754.6|5748.6|2
1624286780000|2021-06-21 14:46:20|5755.1|5749.1|5756.1|5750.1|5756.1|5750.1|5754.6|5748.6|3
1624286790000|2021-06-21 14:46:30|5757.6|5751.6|5757.8|5751.8|5760.5|5754.5|5757.2|5751.2|17
1624286800000|2021-06-21 14:46:40|5758.2|5752.2|5756.7|5750.7|5758.2|5752.2|5756.7|5750.7|13
1624286810000|2021-06-21 14:46:50|5756.2|5750.2|5750.9|5744.9|5756.2|5750.2|5750.9|5744.9|3
1624286820000|2021-06-21 14:47:00|5751.4|5745.4|5753.4|5747.4|5753.4|5747.4|5751.3|5745.3|1
1624286830000|2021-06-21 14:47:10|5754.3|5748.3|5756.3|5750.3|5756.9|5750.9|5752.7|5746.7|13
1624286840000|2021-06-21 14:47:20|5755.9|5749.9|5754.9|5748.9|5755.9|5749.9|5754.4|5748.4|0
1624286850000|2021-06-21 14:47:30|5756.3|5750.3|5753.9|5747.9|5756.3|5750.3|5753.5|5747.5|6
1624286860000|2021-06-21 14:47:40|5754|5748|5758.1|5752.1|5758.1|5752.1|5754|5748|2
1624286870000|2021-06-21 14:47:50|5757.2|5751.2|5757.9|5751.9|5758.3|5752.3|5756.7|5750.7|13
1624286880000|2021-06-21 14:48:00|5757.7|5751.7|5752.4|5746.4|5757.9|5751.9|5752.1|5746.1|35
1624286890000|2021-06-21 14:48:10|5751|5745|5752.6|5746.6|5753.1|5747.1|5750.9|5744.9|13
1624286900000|2021-06-21 14:48:20|5751.6|5745.6|5756.4|5750.4|5756.4|5750.4|5749.2|5743.2|10
1624286910000|2021-06-21 14:48:30|5756.3|5750.3|5758|5752|5758|5752|5754|5748|4
1624286920000|2021-06-21 14:48:40|5757.6|5751.6|5751.3|5745.3|5757.6|5751.6|5750.3|5744.3|1
1624286930000|2021-06-21 14:48:50|5751.7|5745.7|5751.3|5745.3|5751.8|5745.8|5750.3|5744.3|13
1624286940000|2021-06-21 14:49:00|5751.8|5745.8|5753.2|5747.2|5753.2|5747.2|5751.3|5745.3|6
1624286950000|2021-06-21 14:49:10|5752.8|5746.8|5753.7|5747.7|5754.7|5748.7|5752.8|5746.8|2
1624286960000|2021-06-21 14:49:20|5752.8|5746.8|5752.3|5746.3|5753.3|5747.3|5751.9|5745.9|4
1624286970000|2021-06-21 14:49:30|5752.4|5746.4|5752.8|5746.8|5752.8|5746.8|5751.8|5745.8|0
1624286980000|2021-06-21 14:49:40|5754.3|5748.3|5755.8|5749.8|5757.3|5751.3|5754.3|5748.3|2
1624286990000|2021-06-21 14:49:50|5756.3|5750.3|5760.7|5754.7|5760.7|5754.7|5756.3|5750.3|2
1624287000000|2021-06-21 14:50:00|5760.6|5754.6|5762.2|5756.2|5762.2|5756.2|5759.6|5753.6|3
1624287010000|2021-06-21 14:50:10|5761.3|5755.3|5761.5|5755.5|5761.6|5755.6|5760.3|5754.3|1
1624287020000|2021-06-21 14:50:20|5761.6|5755.6|5761.8|5755.8|5762.3|5756.3|5758.2|5752.2|12
1624287030000|2021-06-21 14:50:30|5760.8|5754.8|5762.3|5756.3|5763.3|5757.3|5760.8|5754.8|5
1624287040000|2021-06-21 14:50:40|5762.4|5756.4|5763.9|5757.9|5763.9|5757.9|5762.3|5756.3|1
1624287050000|2021-06-21 14:50:50|5763.8|5757.8|5764.3|5758.3|5764.3|5758.3|5761.8|5755.8|6
1624287060000|2021-06-21 14:51:00|5764.9|5758.9|5763.3|5757.3|5766.8|5760.8|5762.3|5756.3|18
1624287070000|2021-06-21 14:51:10|5763.4|5757.4|5760.8|5754.8|5764.8|5758.8|5760.8|5754.8|5
1624287080000|2021-06-21 14:51:20|5760.9|5754.9|5762.3|5756.3|5764.3|5758.3|5760.9|5754.9|1
1624287090000|2021-06-21 14:51:30|5763.3|5757.3|5761.3|5755.3|5763.3|5757.3|5761.3|5755.3|3
1624287100000|2021-06-21 14:51:40|5761.4|5755.4|5759.5|5753.5|5763.1|5757.1|5758.7|5752.7|9
1624287110000|2021-06-21 14:51:50|5760|5754|5757.9|5751.9|5760|5754|5755.6|5749.6|7
1624287120000|2021-06-21 14:52:00|5758|5752|5760.5|5754.5|5760.9|5754.9|5758|5752|6
1624287130000|2021-06-21 14:52:10|5760|5754|5761.5|5755.5|5761.5|5755.5|5760|5754|1
1624287140000|2021-06-21 14:52:20|5762|5756|5763.2|5757.2|5763.2|5757.2|5762|5756|9
1624287150000|2021-06-21 14:52:30|5762.7|5756.7|5761.2|5755.2|5762.7|5756.7|5761.2|5755.2|2
1624287160000|2021-06-21 14:52:40|5762.7|5756.7|5763.2|5757.2|5763.2|5757.2|5762.2|5756.2|9
1624287170000|2021-06-21 14:52:50|5761.6|5755.6|5762.1|5756.1|5762.1|5756.1|5761.6|5755.6|4
1624287180000|2021-06-21 14:53:00|5762.6|5756.6|5764|5758|5764.1|5758.1|5762.6|5756.6|17
1624287190000|2021-06-21 14:53:10|5764.1|5758.1|5761.1|5755.1|5764.1|5758.1|5761.1|5755.1|9
1624287200000|2021-06-21 14:53:20|5759.6|5753.6|5754.5|5748.5|5759.6|5753.6|5754.5|5748.5|3
1624287210000|2021-06-21 14:53:30|5755|5749|5757|5751|5757|5751|5755|5749|1
1624287220000|2021-06-21 14:53:40|5757.5|5751.5|5758.7|5752.7|5759.5|5753.5|5757.5|5751.5|12
1624287230000|2021-06-21 14:53:50|5758.2|5752.2|5758.3|5752.3|5759.1|5753.1|5757.7|5751.7|3
1624287240000|2021-06-21 14:54:00|5759.2|5753.2|5757.1|5751.1|5759.2|5753.2|5756.8|5750.8|6
1624287250000|2021-06-21 14:54:10|5757.5|5751.5|5758.7|5752.7|5759.6|5753.6|5757.2|5751.2|1
1624287260000|2021-06-21 14:54:20|5759.6|5753.6|5758.2|5752.2|5759.6|5753.6|5757.6|5751.6|0
1624287270000|2021-06-21 14:54:30|5757.8|5751.8|5757.3|5751.3|5758.2|5752.2|5757.3|5751.3|0
1624287280000|2021-06-21 14:54:40|5757.2|5751.2|5755.2|5749.2|5757.7|5751.7|5754.7|5748.7|7
1624287290000|2021-06-21 14:54:50|5755.9|5749.9|5756.8|5750.8|5756.8|5750.8|5755.9|5749.9|4
1624287300000|2021-06-21 14:55:00|5756.2|5750.2|5753.3|5747.3|5756.2|5750.2|5753.3|5747.3|2
1624287310000|2021-06-21 14:55:10|5753.4|5747.4|5753.3|5747.3|5753.4|5747.4|5752.5|5746.5|5
1624287320000|2021-06-21 14:55:20|||||||||8
1624287330000|2021-06-21 14:55:30|5756.3|5750.3|5759.6|5753.6|5759.7|5753.7|5755.3|5749.3|21
1624287340000|2021-06-21 14:55:40|5760.1|5754.1|5760.1|5754.1|5760.1|5754.1|5759.7|5753.7|17
1624287350000|2021-06-21 14:55:50|5760|5754|5765.3|5759.3|5765.9|5759.9|5759.5|5753.5|17
1624287360000|2021-06-21 14:56:00|5764.8|5758.8|5762.2|5756.2|5765.3|5759.3|5760.2|5754.2|15
1624287370000|2021-06-21 14:56:10|5762.1|5756.1|5760.5|5754.5|5762.1|5756.1|5760.1|5754.1|1
1624287380000|2021-06-21 14:56:20|5760|5754|5760|5754|5760|5754|5760|5754|1
1624287390000|2021-06-21 14:56:30|5759.9|5753.9|5756.2|5750.2|5759.9|5753.9|5755.1|5749.1|14
1624287400000|2021-06-21 14:56:40|5755.8|5749.8|5756.1|5750.1|5756.3|5750.3|5755.3|5749.3|4
1624287410000|2021-06-21 14:56:50|5756.2|5750.2|5756.6|5750.6|5756.6|5750.6|5756.2|5750.2|1
1624287420000|2021-06-21 14:57:00|5756.1|5750.1|5755.3|5749.3|5756.6|5750.6|5755.3|5749.3|3
1624287430000|2021-06-21 14:57:10|5755.8|5749.8|5754.3|5748.3|5755.8|5749.8|5754.3|5748.3|1
1624287440000|2021-06-21 14:57:20|5753.8|5747.8|5753.1|5747.1|5754.5|5748.5|5752.9|5746.9|3
1624287450000|2021-06-21 14:57:30|5753|5747|5756.3|5750.3|5758.8|5752.8|5753|5747|13
1624287460000|2021-06-21 14:57:40|5756.7|5750.7|5757.1|5751.1|5758.5|5752.5|5754.3|5748.3|13
1624287470000|2021-06-21 14:57:50|5756.6|5750.6|5757.9|5751.9|5757.9|5751.9|5755.5|5749.5|25
1624287480000|2021-06-21 14:58:00|5757.5|5751.5|5758.1|5752.1|5759|5753|5757.4|5751.4|11
1624287490000|2021-06-21 14:58:10|5758|5752|5748.5|5742.5|5758|5752|5748.5|5742.5|25
1624287500000|2021-06-21 14:58:20|5748|5742|5747.5|5741.5|5748|5742|5747.5|5741.5|0
1624287510000|2021-06-21 14:58:30|5747|5741|5742.1|5736.1|5747|5741|5742|5736|6
1624287520000|2021-06-21 14:58:40|5742|5736|5738.5|5732.5|5742|5736|5738.5|5732.5|7
1624287530000|2021-06-21 14:58:50|5738.9|5732.9|5743|5737|5743|5737|5738.9|5732.9|5
1624287540000|2021-06-21 14:59:00|5743.4|5737.4|5745|5739|5746.5|5740.5|5743.4|5737.4|5
1624287550000|2021-06-21 14:59:10|5745.1|5739.1|5743.5|5737.5|5746.9|5740.9|5743.5|5737.5|30
1624287560000|2021-06-21 14:59:20|5743|5737|5740|5734|5743.5|5737.5|5740|5734|1
1624287570000|2021-06-21 14:59:30|5740.5|5734.5|5740.5|5734.5|5740.5|5734.5|5740.5|5734.5|2
1624287580000|2021-06-21 14:59:40|5739|5733|5734|5728|5739|5733|5733.5|5727.5|11
1624287590000|2021-06-21 14:59:50|5733.5|5727.5|5734.4|5728.4|5734.5|5728.5|5733.5|5727.5|1
1624287600000|2021-06-21 15:00:00|5733.8|5727.8|5735.2|5729.2|5736.3|5730.3|5733.3|5727.3|22
1624287610000|2021-06-21 15:00:10|5735.5|5729.5|5736.9|5730.9|5736.9|5730.9|5733.3|5727.3|25
1624287620000|2021-06-21 15:00:20|5736.8|5730.8|5736|5730|5736.8|5730.8|5736|5730|4
1624287630000|2021-06-21 15:00:30|5736.8|5730.8|5734.2|5728.2|5737.8|5731.8|5733.9|5727.9|3
1624287640000|2021-06-21 15:00:40|5734.3|5728.3|5733.3|5727.3|5734.3|5728.3|5733.3|5727.3|4
1624287650000|2021-06-21 15:00:50|5732.8|5726.8|5733.4|5727.4|5733.5|5727.5|5732.5|5726.5|22
1624287660000|2021-06-21 15:01:00|5733.8|5727.8|5734.5|5728.5|5735.4|5729.4|5733.8|5727.8|6
1624287670000|2021-06-21 15:01:10|5734.4|5728.4|5734.5|5728.5|5734.5|5728.5|5733.9|5727.9|1
1624287680000|2021-06-21 15:01:20|5734.4|5728.4|5733.9|5727.9|5734.5|5728.5|5733.5|5727.5|1
1624287690000|2021-06-21 15:01:30|5734.3|5728.3|5732.5|5726.5|5734.3|5728.3|5732.4|5726.4|9
1624287700000|2021-06-21 15:01:40|5732|5726|5732.5|5726.5|5732.5|5726.5|5731.5|5725.5|4
1624287710000|2021-06-21 15:01:50|5732|5726|5737.9|5731.9|5739|5733|5732|5726|24
1624287720000|2021-06-21 15:02:00|5738.3|5732.3|5737.9|5731.9|5738.3|5732.3|5737.9|5731.9|1
1624287730000|2021-06-21 15:02:10|5738.9|5732.9|5740.9|5734.9|5740.9|5734.9|5737.4|5731.4|3
1624287740000|2021-06-21 15:02:20|5743.8|5737.8|5741.6|5735.6|5744.8|5738.8|5740.5|5734.5|16
1624287750000|2021-06-21 15:02:30|5742.1|5736.1|5746.2|5740.2|5746.2|5740.2|5742.1|5736.1|3
1624287760000|2021-06-21 15:02:40|5745.8|5739.8|5742.1|5736.1|5745.8|5739.8|5741.6|5735.6|3
1624287770000|2021-06-21 15:02:50|5742.5|5736.5|5739|5733|5742.6|5736.6|5739|5733|0
1624287780000|2021-06-21 15:03:00|5738.5|5732.5|5742.3|5736.3|5742.9|5736.9|5737.6|5731.6|51
1624287790000|2021-06-21 15:03:10|5741.4|5735.4|5734.6|5728.6|5741.4|5735.4|5734.6|5728.6|4
1624287800000|2021-06-21 15:03:20|5735.5|5729.5|5733|5727|5735.5|5729.5|5733|5727|2
1624287810000|2021-06-21 15:03:30|5732.5|5726.5|5731|5725|5732.6|5726.6|5731|5725|1
1624287820000|2021-06-21 15:03:40|5730.7|5724.7|5731.3|5725.3|5732.5|5726.5|5730.7|5724.7|55
1624287830000|2021-06-21 15:03:50|5731.7|5725.7|5731.8|5725.8|5731.8|5725.8|5731.7|5725.7|1
1624287840000|2021-06-21 15:04:00|5732.6|5726.6|5731.8|5725.8|5733|5727|5731.8|5725.8|7
1624287850000|2021-06-21 15:04:10|5731.4|5725.4|5730.3|5724.3|5731.4|5725.4|5730.3|5724.3|4
1624287860000|2021-06-21 15:04:20|5730.4|5724.4|5730.9|5724.9|5730.9|5724.9|5729.9|5723.9|0
1624287870000|2021-06-21 15:04:30|5731.3|5725.3|5731.3|5725.3|5732.4|5726.4|5731.2|5725.2|12
1624287880000|2021-06-21 15:04:40|5730.9|5724.9|5732.4|5726.4|5732.9|5726.9|5730.9|5724.9|0
1624287890000|2021-06-21 15:04:50|5732.9|5726.9|5732.5|5726.5|5732.9|5726.9|5732|5726|0
1624287900000|2021-06-21 15:05:00|5732|5726|5732.9|5726.9|5732.9|5726.9|5732|5726|2
1624287910000|2021-06-21 15:05:10|5733|5727|5729.4|5723.4|5733|5727|5729.4|5723.4|39
1624287920000|2021-06-21 15:05:20|5730.4|5724.4|5729.9|5723.9|5730.4|5724.4|5729.4|5723.4|6
1624287930000|2021-06-21 15:05:30|5729.8|5723.8|5731.4|5725.4|5731.4|5725.4|5728.1|5722.1|6
1624287940000|2021-06-21 15:05:40|5730.5|5724.5|5731|5725|5731.5|5725.5|5730.5|5724.5|1
1624287950000|2021-06-21 15:05:50|5730.1|5724.1|5731|5725|5731.9|5725.9|5729.7|5723.7|0
1624287960000|2021-06-21 15:06:00|5731.9|5725.9|5734.3|5728.3|5735.8|5729.8|5731.9|5725.9|10
1624287970000|2021-06-21 15:06:10|5733.7|5727.7|5733.6|5727.6|5733.7|5727.7|5732.6|5726.6|8
1624287980000|2021-06-21 15:06:20|5734.1|5728.1|5735.8|5729.8|5736|5730|5734.1|5728.1|2
1624287990000|2021-06-21 15:06:30|5735.9|5729.9|5736.8|5730.8|5737.3|5731.3|5735.9|5729.9|0
1624288000000|2021-06-21 15:06:40|5735.8|5729.8|5733.3|5727.3|5735.8|5729.8|5733.3|5727.3|1
1624288010000|2021-06-21 15:06:50|5732.9|5726.9|5732.9|5726.9|5733.4|5727.4|5732.9|5726.9|0
1624288020000|2021-06-21 15:07:00|5732.4|5726.4|5733.8|5727.8|5733.9|5727.9|5732.4|5726.4|109
1624288030000|2021-06-21 15:07:10|5734.4|5728.4|5734.8|5728.8|5734.8|5728.8|5733.8|5727.8|3
1624288040000|2021-06-21 15:07:20|5734.3|5728.3|5734.7|5728.7|5734.8|5728.8|5734.3|5728.3|1
1624288050000|2021-06-21 15:07:30|||||||||2
1624288060000|2021-06-21 15:07:40|5734.3|5728.3|5737.1|5731.1|5737.1|5731.1|5734.3|5728.3|1
1624288070000|2021-06-21 15:07:50|5736.7|5730.7|5737.3|5731.3|5737.3|5731.3|5736.7|5730.7|1
1624288080000|2021-06-21 15:08:00|5737.4|5731.4|5738.4|5732.4|5738.8|5732.8|5737.3|5731.3|4
1624288090000|2021-06-21 15:08:10|5737.9|5731.9|5737.4|5731.4|5737.9|5731.9|5736.8|5730.8|6
1624288100000|2021-06-21 15:08:20|5737.3|5731.3|5737.9|5731.9|5738.4|5732.4|5737.3|5731.3|3
1624288110000|2021-06-21 15:08:30|5738|5732|5740.3|5734.3|5745.3|5739.3|5738|5732|43
1624288120000|2021-06-21 15:08:40|5739.8|5733.8|5739.3|5733.3|5739.8|5733.8|5738.3|5732.3|3
1624288130000|2021-06-21 15:08:50|5738.3|5732.3|5738.3|5732.3|5739.3|5733.3|5738.3|5732.3|7
1624288140000|2021-06-21 15:09:00|5738.8|5732.8|5738.3|5732.3|5739.3|5733.3|5737.9|5731.9|5
1624288150000|2021-06-21 15:09:10|5737.3|5731.3|5737.8|5731.8|5738.3|5732.3|5737.3|5731.3|4
1624288160000|2021-06-21 15:09:20|5737.3|5731.3|5738.3|5732.3|5738.3|5732.3|5736.9|5730.9|7
1624288170000|2021-06-21 15:09:30|5737.8|5731.8|5737.3|5731.3|5737.8|5731.8|5736.8|5730.8|3
1624288180000|2021-06-21 15:09:40|5736.8|5730.8|5737.3|5731.3|5737.8|5731.8|5736.8|5730.8|0
1624288190000|2021-06-21 15:09:50|5741.3|5735.3|5740.4|5734.4|5741.3|5735.3|5740.4|5734.4|17
1624288200000|2021-06-21 15:10:00|5741.3|5735.3|5741.8|5735.8|5742.7|5736.7|5741.3|5735.3|14
1624288210000|2021-06-21 15:10:10|5742.8|5736.8|5743.9|5737.9|5743.9|5737.9|5742.4|5736.4|9
1624288220000|2021-06-21 15:10:20|5744.4|5738.4|5743.4|5737.4|5744.4|5738.4|5743.3|5737.3|2
1624288230000|2021-06-21 15:10:30|5743.3|5737.3|5743.3|5737.3|5743.3|5737.3|5742.8|5736.8|0
1624288240000|2021-06-21 15:10:40|5744.2|5738.2|5744.3|5738.3|5744.3|5738.3|5744.2|5738.2|4
1624288250000|2021-06-21 15:10:50|5743.8|5737.8|5744.3|5738.3|5744.4|5738.4|5743.8|5737.8|10
1624288260000|2021-06-21 15:11:00|5743.8|5737.8|5746.6|5740.6|5746.6|5740.6|5743.8|5737.8|15
1624288270000|2021-06-21 15:11:10|5747.1|5741.1|5746.1|5740.1|5747.1|5741.1|5745.2|5739.2|1
1624288280000|2021-06-21 15:11:20|5745.7|5739.7|5745.7|5739.7|5745.7|5739.7|5745.2|5739.2|0
1624288290000|2021-06-21 15:11:30|5746.1|5740.1|5746.6|5740.6|5746.6|5740.6|5746.1|5740.1|3
1624288300000|2021-06-21 15:11:40|5746.1|5740.1|5745.6|5739.6|5747.3|5741.3|5745.6|5739.6|7
1624288310000|2021-06-21 15:11:50|5745.7|5739.7|5745.7|5739.7|5746.8|5740.8|5745.6|5739.6|22
1624288320000|2021-06-21 15:12:00|5745.2|5739.2|5744.7|5738.7|5745.7|5739.7|5744.7|5738.7|17
1624288330000|2021-06-21 15:12:10|||||||||19
1624288340000|2021-06-21 15:12:20|5745.7|5739.7|5745.7|5739.7|5746.2|5740.2|5745.7|5739.7|7
1624288350000|2021-06-21 15:12:30|5745.2|5739.2|5745.2|5739.2|5745.7|5739.7|5744.3|5738.3|5
1624288360000|2021-06-21 15:12:40|5743.9|5737.9|5743.4|5737.4|5743.9|5737.9|5743|5737|13
1624288370000|2021-06-21 15:12:50|5743.9|5737.9|5743.4|5737.4|5743.9|5737.9|5743|5737|1
1624288380000|2021-06-21 15:13:00|5743.9|5737.9|5742.5|5736.5|5743.9|5737.9|5742.5|5736.5|4
1624288390000|2021-06-21 15:13:10|5742.1|5736.1|5743|5737|5743.4|5737.4|5742.1|5736.1|5
1624288400000|2021-06-21 15:13:20|5742.5|5736.5|5742.9|5736.9|5742.9|5736.9|5742.5|5736.5|0
1624288410000|2021-06-21 15:13:30|5742.5|5736.5|5743.4|5737.4|5743.4|5737.4|5742.5|5736.5|8
1624288420000|2021-06-21 15:13:40|5742.9|5736.9|5742.9|5736.9|5743.4|5737.4|5742.5|5736.5|5
1624288430000|2021-06-21 15:13:50|5742.5|5736.5|5742.9|5736.9|5743.4|5737.4|5742.5|5736.5|11
1624288440000|2021-06-21 15:14:00|5743|5737|5743.9|5737.9|5743.9|5737.9|5743|5737|6
1624288450000|2021-06-21 15:14:10|5743.4|5737.4|5743|5737|5743.4|5737.4|5743|5737|5
1624288460000|2021-06-21 15:14:20|5743.4|5737.4|5743.9|5737.9|5743.9|5737.9|5742.9|5736.9|1
1624288470000|2021-06-21 15:14:30|5743|5737|5744.9|5738.9|5745|5739|5743|5737|2
1624288480000|2021-06-21 15:14:40|5744.4|5738.4|5743.4|5737.4|5744.4|5738.4|5742.5|5736.5|10
1624288490000|2021-06-21 15:14:50|5743|5737|5741.9|5735.9|5743.9|5737.9|5740.8|5734.8|13
1624288500000|2021-06-21 15:15:00|5740.5|5734.5|5740.4|5734.4|5740.9|5734.9|5739.9|5733.9|2
1624288510000|2021-06-21 15:15:10|5740.9|5734.9|5741.9|5735.9|5743.4|5737.4|5740.9|5734.9|3
1624288520000|2021-06-21 15:15:20|5742.8|5736.8|5742.4|5736.4|5742.8|5736.8|5741.8|5735.8|1
1624288530000|2021-06-21 15:15:30|5742.8|5736.8|5740.4|5734.4|5742.8|5736.8|5740.3|5734.3|1
1624288540000|2021-06-21 15:15:40|5740.3|5734.3|5739.9|5733.9|5740.4|5734.4|5739.4|5733.4|2
1624288550000|2021-06-21 15:15:50|5741.8|5735.8|5740.9|5734.9|5742.8|5736.8|5739.8|5733.8|12
1624288560000|2021-06-21 15:16:00|5741.4|5735.4|5741.4|5735.4|5741.4|5735.4|5739.4|5733.4|4
1624288570000|2021-06-21 15:16:10|5740.4|5734.4|5737.3|5731.3|5740.4|5734.4|5737.3|5731.3|25
1624288580000|2021-06-21 15:16:20|5737.2|5731.2|5729.7|5723.7|5737.2|5731.2|5729.7|5723.7|10
1624288590000|2021-06-21 15:16:30|5730.2|5724.2|5730.2|5724.2|5731.3|5725.3|5728.4|5722.4|3
1624288600000|2021-06-21 15:16:40|5730.7|5724.7|5725.8|5719.8|5731.7|5725.7|5725.8|5719.8|8
1624288610000|2021-06-21 15:16:50|5724.9|5718.9|5723.5|5717.5|5725.6|5719.6|5723.5|5717.5|22
1624288620000|2021-06-21 15:17:00|5723.1|5717.1|5713.1|5707.1|5724.5|5718.5|5713|5707|12
1624288630000|2021-06-21 15:17:10|5712.7|5706.7|5719.3|5713.3|5719.3|5713.3|5712.7|5706.7|11
1624288640000|2021-06-21 15:17:20|5719.7|5713.7|5719.7|5713.7|5720.3|5714.3|5719.7|5713.7|6
1624288650000|2021-06-21 15:17:30|5720.3|5714.3|5721.1|5715.1|5722.1|5716.1|5720.3|5714.3|0
1624288660000|2021-06-21 15:17:40|5720.6|5714.6|5722.9|5716.9|5722.9|5716.9|5719.6|5713.6|2
1624288670000|2021-06-21 15:17:50|5722.4|5716.4|5719.5|5713.5|5722.9|5716.9|5719.5|5713.5|2
1624288680000|2021-06-21 15:18:00|5719.4|5713.4|5720.4|5714.4|5720.4|5714.4|5718.4|5712.4|6
1624288690000|2021-06-21 15:18:10|5719.9|5713.9|5727.5|5721.5|5727.5|5721.5|5719.9|5713.9|20
1624288700000|2021-06-21 15:18:20|5727.9|5721.9|5727|5721|5729.4|5723.4|5727|5721|2
1624288710000|2021-06-21 15:18:30|5727.5|5721.5|5725.5|5719.5|5727.5|5721.5|5725|5719|5
1624288720000|2021-06-21 15:18:40|5725.9|5719.9|5728.4|5722.4|5728.4|5722.4|5725.9|5719.9|1
1624288730000|2021-06-21 15:18:50|5728.9|5722.9|5728.9|5722.9|5728.9|5722.9|5728.4|5722.4|6
1624288740000|2021-06-21 15:19:00|5728.8|5722.8|5729.2|5723.2|5729.4|5723.4|5728.8|5722.8|2
1624288750000|2021-06-21 15:19:10|5728.8|5722.8|5727.2|5721.2|5728.9|5722.9|5727.2|5721.2|1
1624288760000|2021-06-21 15:19:20|5726.8|5720.8|5726|5720|5726.8|5720.8|5725.4|5719.4|1
1624288770000|2021-06-21 15:19:30|5726.4|5720.4|5728.9|5722.9|5728.9|5722.9|5726.4|5720.4|0
1624288780000|2021-06-21 15:19:40|5727.4|5721.4|5724.5|5718.5|5727.9|5721.9|5724.5|5718.5|0
1624288790000|2021-06-21 15:19:50|5724|5718|5724.5|5718.5|5724.5|5718.5|5724|5718|1
1624288800000|2021-06-21 15:20:00|5725|5719|5725.2|5719.2|5725.2|5719.2|5725|5719|7
1624288810000|2021-06-21 15:20:10|5725.3|5719.3|5725.2|5719.2|5725.3|5719.3|5725.2|5719.2|1
1624288820000|2021-06-21 15:20:20|5724.7|5718.7|5725.5|5719.5|5725.7|5719.7|5724.7|5718.7|17
1624288830000|2021-06-21 15:20:30|5724.9|5718.9|5722.9|5716.9|5725.8|5719.8|5722.9|5716.9|2
1624288840000|2021-06-21 15:20:40|5723.4|5717.4|5723.5|5717.5|5723.5|5717.5|5722.4|5716.4|5
1624288850000|2021-06-21 15:20:50|5723.4|5717.4|5725|5719|5725|5719|5723.4|5717.4|9
1624288860000|2021-06-21 15:21:00|5724.9|5718.9|5729.9|5723.9|5730.4|5724.4|5724|5718|7
1624288870000|2021-06-21 15:21:10|5730.4|5724.4|5731.3|5725.3|5731.3|5725.3|5730.4|5724.4|1
1624288880000|2021-06-21 15:21:20|5731.4|5725.4|5731.3|5725.3|5731.4|5725.4|5731.3|5725.3|4
1624288890000|2021-06-21 15:21:30|5731.4|5725.4|5731.3|5725.3|5732.2|5726.2|5731.3|5725.3|6
1624288900000|2021-06-21 15:21:40|5730.8|5724.8|5730.8|5724.8|5730.8|5724.8|5730.8|5724.8|0
1624288910000|2021-06-21 15:21:50|5731.3|5725.3|5730.8|5724.8|5731.3|5725.3|5730.8|5724.8|1
1624288920000|2021-06-21 15:22:00|5731.3|5725.3|5731.8|5725.8|5732.2|5726.2|5730.8|5724.8|6
1624288930000|2021-06-21 15:22:10|5730.7|5724.7|5730.1|5724.1|5731.7|5725.7|5730.1|5724.1|8
1624288940000|2021-06-21 15:22:20|5731.7|5725.7|5731.8|5725.8|5732.2|5726.2|5731.2|5725.2|3
1624288950000|2021-06-21 15:22:30|5732.4|5726.4|5731.4|5725.4|5732.4|5726.4|5731.4|5725.4|3
1624288960000|2021-06-21 15:22:40|5731.5|5725.5|5735.7|5729.7|5737.7|5731.7|5731.5|5725.5|5
1624288970000|2021-06-21 15:22:50|5736.6|5730.6|5737.2|5731.2|5738.7|5732.7|5736.1|5730.1|2
1624288980000|2021-06-21 15:23:00|5736.3|5730.3|5735.6|5729.6|5736.3|5730.3|5734.7|5728.7|9
1624288990000|2021-06-21 15:23:10|5735.1|5729.1|5735.1|5729.1|5735.5|5729.5|5734.7|5728.7|0
1624289000000|2021-06-21 15:23:20|5734.7|5728.7|5733.1|5727.1|5735.5|5729.5|5732.1|5726.1|1
1624289010000|2021-06-21 15:23:30|5733.5|5727.5|5740.3|5734.3|5740.3|5734.3|5733.5|5727.5|15
1624289020000|2021-06-21 15:23:40|5739.9|5733.9|5739.9|5733.9|5740.5|5734.5|5738.5|5732.5|8
1624289030000|2021-06-21 15:23:50|5739.8|5733.8|5743.4|5737.4|5743.4|5737.4|5739.8|5733.8|5
1624289040000|2021-06-21 15:24:00|5743|5737|5743.4|5737.4|5743.4|5737.4|5742.4|5736.4|5
1624289050000|2021-06-21 15:24:10|5743.8|5737.8|5744.7|5738.7|5744.7|5738.7|5743.8|5737.8|2
1624289060000|2021-06-21 15:24:20|5744.8|5738.8|5746.3|5740.3|5746.7|5740.7|5744.4|5738.4|5
1624289070000|2021-06-21 15:24:30|5745.4|5739.4|5746.8|5740.8|5747.2|5741.2|5744.8|5738.8|2
1624289080000|2021-06-21 15:24:40|5748.3|5742.3|5754.2|5748.2|5754.7|5748.7|5747.8|5741.8|7
1624289090000|2021-06-21 15:24:50|5754.7|5748.7|5756.4|5750.4|5756.4|5750.4|5754.3|5748.3|3
1624289100000|2021-06-21 15:25:00|5754.9|5748.9|5752.9|5746.9|5754.9|5748.9|5752.9|5746.9|3
1624289110000|2021-06-21 15:25:10|5753.9|5747.9|5752.5|5746.5|5753.9|5747.9|5752.5|5746.5|0
1624289120000|2021-06-21 15:25:20|5752.9|5746.9|5752.4|5746.4|5752.9|5746.9|5752.4|5746.4|0
1624289130000|2021-06-21 15:25:30|5750.5|5744.5|5750|5744|5750.5|5744.5|5749.5|5743.5|1
1624289140000|2021-06-21 15:25:40|5753.5|5747.5|5753|5747|5755.4|5749.4|5753|5747|2
1624289150000|2021-06-21 15:25:50|5753.5|5747.5|5757.3|5751.3|5757.3|5751.3|5753.5|5747.5|0
1624289160000|2021-06-21 15:26:00|5757.4|5751.4|5755.4|5749.4|5757.4|5751.4|5755.3|5749.3|3
1624289170000|2021-06-21 15:26:10|5755.5|5749.5|5750.3|5744.3|5755.5|5749.5|5750.3|5744.3|3
1624289180000|2021-06-21 15:26:20|5748.8|5742.8|5747.3|5741.3|5749.3|5743.3|5746.8|5740.8|7
1624289190000|2021-06-21 15:26:30|5747.4|5741.4|5749.5|5743.5|5749.5|5743.5|5747.4|5741.4|2
1624289200000|2021-06-21 15:26:40|5749.9|5743.9|5751.3|5745.3|5751.3|5745.3|5748.8|5742.8|4
1624289210000|2021-06-21 15:26:50|5752.7|5746.7|5756.6|5750.6|5757.1|5751.1|5752.7|5746.7|1
1624289220000|2021-06-21 15:27:00|5756.7|5750.7|5761.1|5755.1|5762.1|5756.1|5756.7|5750.7|3
1624289230000|2021-06-21 15:27:10|5760.6|5754.6|5760.1|5754.1|5760.6|5754.6|5758.7|5752.7|12
1624289240000|2021-06-21 15:27:20|5760.2|5754.2|5762.7|5756.7|5766.2|5760.2|5760.2|5754.2|3
1624289250000|2021-06-21 15:27:30|5762.8|5756.8|5765.8|5759.8|5765.8|5759.8|5761.8|5755.8|8
1624289260000|2021-06-21 15:27:40|5765.3|5759.3|5765.9|5759.9|5766.3|5760.3|5765.3|5759.3|1
1624289270000|2021-06-21 15:27:50|5765.8|5759.8|5763.8|5757.8|5765.9|5759.9|5763.8|5757.8|2
1624289280000|2021-06-21 15:28:00|5765.6|5759.6|5764.3|5758.3|5765.6|5759.6|5763.8|5757.8|4
1624289290000|2021-06-21 15:28:10|5764.8|5758.8|5765.3|5759.3|5765.3|5759.3|5764.8|5758.8|0
1624289300000|2021-06-21 15:28:20|5765.8|5759.8|5764.1|5758.1|5765.8|5759.8|5763.8|5757.8|4
1624289310000|2021-06-21 15:28:30|5765.5|5759.5|5766.1|5760.1|5766.1|5760.1|5764.5|5758.5|2
1624289320000|2021-06-21 15:28:40|5766.5|5760.5|5766.1|5760.1|5766.5|5760.5|5766.1|5760.1|0
1624289330000|2021-06-21 15:28:50|5766.5|5760.5|5766.6|5760.6|5766.6|5760.6|5766.5|5760.5|10
1624289340000|2021-06-21 15:29:00|5767.1|5761.1|5766.7|5760.7|5767.1|5761.1|5766.7|5760.7|1
1624289350000|2021-06-21 15:29:10|5767.3|5761.3|5778.2|5772.2|5778.6|5772.6|5767.3|5761.3|18
1624289360000|2021-06-21 15:29:20|5778.6|5772.6|5777.1|5771.1|5779.9|5773.9|5776.2|5770.2|14
1624289370000|2021-06-21 15:29:30|5779|5773|5778.6|5772.6|5779.5|5773.5|5777.5|5771.5|18
1624289380000|2021-06-21 15:29:40|5778.2|5772.2|5779.5|5773.5|5779.5|5773.5|5778.2|5772.2|2
1624289390000|2021-06-21 15:29:50|5779|5773|5774.5|5768.5|5779|5773|5773.6|5767.6|63
1624289400000|2021-06-21 15:30:00|5774.1|5768.1|5772.6|5766.6|5775|5769|5772.1|5766.1|8
1624289410000|2021-06-21 15:30:10|5773|5767|5774.1|5768.1|5774.5|5768.5|5772.6|5766.6|8
1624289420000|2021-06-21 15:30:20|5773.6|5767.6|5774.3|5768.3|5775.1|5769.1|5772.6|5766.6|20
1624289430000|2021-06-21 15:30:30|5775.3|5769.3|5780.7|5774.7|5781.3|5775.3|5775.3|5769.3|5
1624289440000|2021-06-21 15:30:40|5781.2|5775.2|5782|5776|5782|5776|5779|5773|24
1624289450000|2021-06-21 15:30:50|5781.5|5775.5|5781.5|5775.5|5781.5|5775.5|5781.5|5775.5|0
1624289460000|2021-06-21 15:31:00|5781.1|5775.1|5780.3|5774.3|5781.7|5775.7|5780.1|5774.1|40
1624289470000|2021-06-21 15:31:10|5780.8|5774.8|5779.9|5773.9|5781.2|5775.2|5779.8|5773.8|0
1624289480000|2021-06-21 15:31:20|5780.3|5774.3|5783|5777|5783|5777|5780.3|5774.3|13
1624289490000|2021-06-21 15:31:30|5789.1|5783.1|5793.5|5787.5|5794|5788|5789.1|5783.1|33
1624289500000|2021-06-21 15:31:40|5796.1|5790.1|5800.2|5794.2|5800.2|5794.2|5795.2|5789.2|25
1624289510000|2021-06-21 15:31:50|5799.2|5793.2|5797.9|5791.9|5801.3|5795.3|5797.9|5791.9|5
1624289520000|2021-06-21 15:32:00|5798.4|5792.4|5796.5|5790.5|5799.3|5793.3|5796.5|5790.5|7
1624289530000|2021-06-21 15:32:10|5797|5791|5794.1|5788.1|5797|5791|5793.6|5787.6|8
1624289540000|2021-06-21 15:32:20|5795.5|5789.5|5794.1|5788.1|5798|5792|5793.6|5787.6|1
1624289550000|2021-06-21 15:32:30|5794.6|5788.6|5796|5790|5796.5|5790.5|5794.6|5788.6|3
1624289560000|2021-06-21 15:32:40|5797.5|5791.5|5799.4|5793.4|5800.5|5794.5|5797.5|5791.5|7
1624289570000|2021-06-21 15:32:50|5799.3|5793.3|5800|5794|5800.4|5794.4|5797.5|5791.5|5
1624289580000|2021-06-21 15:33:00|5800.4|5794.4|5797.1|5791.1|5800.4|5794.4|5797.1|5791.1|7
1624289590000|2021-06-21 15:33:10|5798.1|5792.1|5798.5|5792.5|5799|5793|5798.1|5792.1|1
1624289600000|2021-06-21 15:33:20|5798.1|5792.1|5799.5|5793.5|5800.5|5794.5|5798.1|5792.1|1
1624289610000|2021-06-21 15:33:30|5800|5794|5797.5|5791.5|5800.4|5794.4|5797.5|5791.5|5
1624289620000|2021-06-21 15:33:40|5798.9|5792.9|5802.7|5796.7|5803.6|5797.6|5798.9|5792.9|13
1624289630000|2021-06-21 15:33:50|5803.1|5797.1|5803.5|5797.5|5803.6|5797.6|5802.7|5796.7|7
1624289640000|2021-06-21 15:34:00|5803|5797|5803.6|5797.6|5804|5798|5802.7|5796.7|5
1624289650000|2021-06-21 15:34:10|5806.8|5800.8|5807.9|5801.9|5808.3|5802.3|5806.8|5800.8|18
1624289660000|2021-06-21 15:34:20|5807.8|5801.8|5806.3|5800.3|5807.8|5801.8|5805.8|5799.8|4
1624289670000|2021-06-21 15:34:30|5804.4|5798.4|5801.2|5795.2|5804.4|5798.4|5800.8|5794.8|6
1624289680000|2021-06-21 15:34:40|5802.5|5796.5|5803.6|5797.6|5804|5798|5802|5796|4
1624289690000|2021-06-21 15:34:50|5803.7|5797.7|5802|5796|5806.7|5800.7|5799.9|5793.9|17
1624289700000|2021-06-21 15:35:00|5802.4|5796.4|5795.3|5789.3|5802.4|5796.4|5794.8|5788.8|7
1624289710000|2021-06-21 15:35:10|5795.2|5789.2|5800.5|5794.5|5800.5|5794.5|5794.3|5788.3|9
1624289720000|2021-06-21 15:35:20|5801|5795|5802.5|5796.5|5803.4|5797.4|5801|5795|0
1624289730000|2021-06-21 15:35:30|5800.7|5794.7|5798.2|5792.2|5800.7|5794.7|5797.2|5791.2|46
1624289740000|2021-06-21 15:35:40|5798.6|5792.6|5795.2|5789.2|5798.6|5792.6|5791.7|5785.7|6
1624289750000|2021-06-21 15:35:50|5794.7|5788.7|5798.2|5792.2|5798.2|5792.2|5794.7|5788.7|1
1624289760000|2021-06-21 15:36:00|5798.6|5792.6|5798.2|5792.2|5798.6|5792.6|5796.3|5790.3|1
1624289770000|2021-06-21 15:36:10|5799.3|5793.3|5802.2|5796.2|5802.2|5796.2|5799.3|5793.3|5
1624289780000|2021-06-21 15:36:20|5802.6|5796.6|5803.2|5797.2|5803.6|5797.6|5802.6|5796.6|1
1624289790000|2021-06-21 15:36:30|5802.7|5796.7|5806.2|5800.2|5806.2|5800.2|5802.7|5796.7|11
1624289800000|2021-06-21 15:36:40|5806.1|5800.1|5805.2|5799.2|5806.7|5800.7|5805.2|5799.2|2
1624289810000|2021-06-21 15:36:50|5806|5800|5806.6|5800.6|5807.8|5801.8|5806|5800|4
1624289820000|2021-06-21 15:37:00|5806.7|5800.7|5804.4|5798.4|5806.7|5800.7|5804.3|5798.3|26
1624289830000|2021-06-21 15:37:10|5804.5|5798.5|5807.4|5801.4|5807.4|5801.4|5804.5|5798.5|13
1624289840000|2021-06-21 15:37:20|5807.5|5801.5|5809.3|5803.3|5809.4|5803.4|5807.5|5801.5|4
1624289850000|2021-06-21 15:37:30|5808.9|5802.9|5809.7|5803.7|5810.2|5804.2|5808.9|5802.9|5
1624289860000|2021-06-21 15:37:40|5810.2|5804.2|5809.6|5803.6|5810.2|5804.2|5809.6|5803.6|2
1624289870000|2021-06-21 15:37:50|5810|5804|5809.6|5803.6|5810.6|5804.6|5809.6|5803.6|0
1624289880000|2021-06-21 15:38:00|5808.5|5802.5|5811.5|5805.5|5812.5|5806.5|5808.2|5802.2|16
1624289890000|2021-06-21 15:38:10|5811.9|5805.9|5814.8|5808.8|5814.8|5808.8|5811.9|5805.9|11
1624289900000|2021-06-21 15:38:20|5814.9|5808.9|5815.9|5809.9|5816.8|5810.8|5814.5|5808.5|4
1624289910000|2021-06-21 15:38:30|5815.8|5809.8|5812.5|5806.5|5815.8|5809.8|5812|5806|2
1624289920000|2021-06-21 15:38:40|5812.3|5806.3|5808.2|5802.2|5812.3|5806.3|5808.2|5802.2|9
1624289930000|2021-06-21 15:38:50|||||||||1
1624289940000|2021-06-21 15:39:00|5809.1|5803.1|5809.5|5803.5|5809.6|5803.6|5809.1|5803.1|6
1624289950000|2021-06-21 15:39:10|5809.1|5803.1|5811.3|5805.3|5811.3|5805.3|5809.1|5803.1|9
1624289960000|2021-06-21 15:39:20|5810.8|5804.8|5810.8|5804.8|5811.8|5805.8|5810.8|5804.8|21
1624289970000|2021-06-21 15:39:30|5811.3|5805.3|5810.3|5804.3|5811.8|5805.8|5809.9|5803.9|55
1624289980000|2021-06-21 15:39:40|5810.8|5804.8|5814.9|5808.9|5814.9|5808.9|5810.3|5804.3|23
1624289990000|2021-06-21 15:39:50|5814.8|5808.8|5813.9|5807.9|5815.9|5809.9|5813.4|5807.4|2
1624290000000|2021-06-21 15:40:00|5813.8|5807.8|5815.3|5809.3|5815.3|5809.3|5812.9|5806.9|1
1624290010000|2021-06-21 15:40:10|5814.9|5808.9|5815.8|5809.8|5816.3|5810.3|5814.9|5808.9|0
1624290020000|2021-06-21 15:40:20|5816.3|5810.3|5817.1|5811.1|5822.6|5816.6|5816.1|5810.1|49
1624290030000|2021-06-21 15:40:30|5817.3|5811.3|5817.8|5811.8|5819.3|5813.3|5817.1|5811.1|35
1624290040000|2021-06-21 15:40:40|5818.3|5812.3|5817.3|5811.3|5818.3|5812.3|5816.3|5810.3|2
1624290050000|2021-06-21 15:40:50|5817.7|5811.7|5819.7|5813.7|5819.7|5813.7|5817.7|5811.7|1
1624290060000|2021-06-21 15:41:00|5820.1|5814.1|5819.7|5813.7|5820.1|5814.1|5819.7|5813.7|4
1624290070000|2021-06-21 15:41:10|5820.2|5814.2|5824.8|5818.8|5824.8|5818.8|5820.1|5814.1|29
1624290080000|2021-06-21 15:41:20|5825.3|5819.3|5828.3|5822.3|5828.3|5822.3|5825.3|5819.3|7
1624290090000|2021-06-21 15:41:30|5827.9|5821.9|5821.8|5815.8|5828.3|5822.3|5821.8|5815.8|17
1624290100000|2021-06-21 15:41:40|5821.3|5815.3|5826.9|5820.9|5826.9|5820.9|5820.8|5814.8|14
1624290110000|2021-06-21 15:41:50|5827.3|5821.3|5823.9|5817.9|5827.3|5821.3|5823|5817|5
1624290120000|2021-06-21 15:42:00|5825.8|5819.8|5824.9|5818.9|5826.8|5820.8|5824.3|5818.3|14
1624290130000|2021-06-21 15:42:10|5825|5819|5827.4|5821.4|5827.9|5821.9|5825|5819|1
1624290140000|2021-06-21 15:42:20|5827|5821|5833.3|5827.3|5833.3|5827.3|5827|5821|9
1624290150000|2021-06-21 15:42:30|5832.8|5826.8|5827.9|5821.9|5832.8|5826.8|5827.9|5821.9|3
1624290160000|2021-06-21 15:42:40|5828.3|5822.3|5826.9|5820.9|5828.3|5822.3|5826.9|5820.9|2
1624290170000|2021-06-21 15:42:50|5827.3|5821.3|5825.3|5819.3|5827.3|5821.3|5825.3|5819.3|6
1624290180000|2021-06-21 15:43:00|5825.5|5819.5|5827.5|5821.5|5827.5|5821.5|5825.5|5819.5|22
1624290190000|2021-06-21 15:43:10|5828.3|5822.3|5824.8|5818.8|5828.3|5822.3|5824.8|5818.8|1
1624290200000|2021-06-21 15:43:20|5824.3|5818.3|5829.8|5823.8|5829.8|5823.8|5824.3|5818.3|3
1624290210000|2021-06-21 15:43:30|5830.3|5824.3|5831.8|5825.8|5831.8|5825.8|5829.8|5823.8|2
1624290220000|2021-06-21 15:43:40|5832.3|5826.3|5834.2|5828.2|5834.2|5828.2|5832.2|5826.2|6
1624290230000|2021-06-21 15:43:50|5833.7|5827.7|5834.2|5828.2|5834.2|5828.2|5833.3|5827.3|28
1624290240000|2021-06-21 15:44:00|5833.7|5827.7|5834.7|5828.7|5834.7|5828.7|5833.2|5827.2|10
1624290250000|2021-06-21 15:44:10|5836.3|5830.3|5841.4|5835.4|5841.4|5835.4|5836.3|5830.3|36
1624290260000|2021-06-21 15:44:20|||||||||14
1624290270000|2021-06-21 15:44:30|||||||||13
1624290280000|2021-06-21 15:44:40|||||||||14
1624290290000|2021-06-21 15:44:50|||||||||9
1624290300000|2021-06-21 15:45:00|||||||||20
1624290310000|2021-06-21 15:45:10|5852.5|5846.5|5857.4|5851.4|5857.9|5851.9|5852.5|5846.5|18
1624290320000|2021-06-21 15:45:20|5856.9|5850.9|5857.4|5851.4|5857.9|5851.9|5854.9|5848.9|4
1624290330000|2021-06-21 15:45:30|5857|5851|5859.7|5853.7|5859.7|5853.7|5855|5849|30
1624290340000|2021-06-21 15:45:40|5859.2|5853.2|5857.2|5851.2|5859.7|5853.7|5853.8|5847.8|20
1624290350000|2021-06-21 15:45:50|5857.7|5851.7|5857.5|5851.5|5857.7|5851.7|5857.5|5851.5|11
1624290360000|2021-06-21 15:46:00|5857.6|5851.6|5857|5851|5857.6|5851.6|5857|5851|11
1624290370000|2021-06-21 15:46:10|5857.5|5851.5|5863.2|5857.2|5863.3|5857.3|5857.5|5851.5|10
1624290380000|2021-06-21 15:46:20|5863.7|5857.7|5862.5|5856.5|5866.3|5860.3|5862.5|5856.5|18
1624290390000|2021-06-21 15:46:30|5862|5856|5867.7|5861.7|5868.2|5862.2|5860.7|5854.7|11
1624290400000|2021-06-21 15:46:40|5867.2|5861.2|5865.6|5859.6|5867.7|5861.7|5863.8|5857.8|13
1624290410000|2021-06-21 15:46:50|5866.1|5860.1|5864.2|5858.2|5866.6|5860.6|5863|5857|8
1624290420000|2021-06-21 15:47:00|5864.6|5858.6|5874.1|5868.1|5874.1|5868.1|5864.6|5858.6|22
1624290430000|2021-06-21 15:47:10|5874|5868|5876|5870|5878|5872|5873.6|5867.6|14
1624290440000|2021-06-21 15:47:20|5875|5869|5877.6|5871.6|5879|5873|5872|5866|14
1624290450000|2021-06-21 15:47:30|5878|5872|5879|5873|5879|5873|5878|5872|81
1624290460000|2021-06-21 15:47:40|5878.5|5872.5|5879.4|5873.4|5880.3|5874.3|5878.5|5872.5|29
1624290470000|2021-06-21 15:47:50|5879.9|5873.9|5880.9|5874.9|5880.9|5874.9|5879.9|5873.9|4
1624290480000|2021-06-21 15:48:00|5881.1|5875.1|5886|5880|5889|5883|5881.1|5875.1|26
1624290490000|2021-06-21 15:48:10|5885.9|5879.9|5890|5884|5890.5|5884.5|5885|5879|39
1624290500000|2021-06-21 15:48:20|5889.6|5883.6|5897|5891|5900.5|5894.5|5889.6|5883.6|30
1624290510000|2021-06-21 15:48:30|5897.5|5891.5|5904.6|5898.6|5904.6|5898.6|5897.5|5891.5|16
1624290520000|2021-06-21 15:48:40|5905|5899|5907|5901|5907|5901|5903.9|5897.9|14
1624290530000|2021-06-21 15:48:50|5906.8|5900.8|5911.7|5905.7|5916.3|5910.3|5906.2|5900.2|15
1624290540000|2021-06-21 15:49:00|5912.1|5906.1|5908.9|5902.9|5912.2|5906.2|5908.7|5902.7|15
1624290550000|2021-06-21 15:49:10|5908.8|5902.8|5889.5|5883.5|5909.7|5903.7|5888.3|5882.3|18
1624290560000|2021-06-21 15:49:20|5889.6|5883.6|5893.2|5887.2|5896|5890|5889.6|5883.6|11
1624290570000|2021-06-21 15:49:30|5893.7|5887.7|5890.1|5884.1|5895.1|5889.1|5890.1|5884.1|8
1624290580000|2021-06-21 15:49:40|5889.7|5883.7|5887.1|5881.1|5889.7|5883.7|5886.7|5880.7|3
1624290590000|2021-06-21 15:49:50|5887|5881|5893.6|5887.6|5894.5|5888.5|5886.1|5880.1|26
1624290600000|2021-06-21 15:50:00|5893.5|5887.5|5889.2|5883.2|5893.5|5887.5|5889.1|5883.1|5
1624290610000|2021-06-21 15:50:10|5887.8|5881.8|5891.1|5885.1|5891.1|5885.1|5887.8|5881.8|5
1624290620000|2021-06-21 15:50:20|5891|5885|5898.4|5892.4|5898.9|5892.9|5890.6|5884.6|7
1624290630000|2021-06-21 15:50:30|5897.5|5891.5|5898|5892|5899.9|5893.9|5897.5|5891.5|2
1624290640000|2021-06-21 15:50:40|5897|5891|5889.2|5883.2|5898|5892|5889.2|5883.2|12
1624290650000|2021-06-21 15:50:50|5889.7|5883.7|5884.5|5878.5|5891.2|5885.2|5884.5|5878.5|4
1624290660000|2021-06-21 15:51:00|5884.1|5878.1|5888.7|5882.7|5888.7|5882.7|5881.2|5875.2|16
1624290670000|2021-06-21 15:51:10|5890|5884|5895.8|5889.8|5895.8|5889.8|5890|5884|25
1624290680000|2021-06-21 15:51:20|5894.1|5888.1|5902.4|5896.4|5902.4|5896.4|5894.1|5888.1|15
1624290690000|2021-06-21 15:51:30|5901.9|5895.9|5902.8|5896.8|5903.3|5897.3|5901.8|5895.8|4
1624290700000|2021-06-21 15:51:40|5902.3|5896.3|5910.8|5904.8|5910.8|5904.8|5902.3|5896.3|8
1624290710000|2021-06-21 15:51:50|5910.4|5904.4|5921.5|5915.5|5927.3|5921.3|5910.4|5904.4|70
1624290720000|2021-06-21 15:52:00|5921|5915|5912.6|5906.6|5921|5915|5910.5|5904.5|17
1624290730000|2021-06-21 15:52:10|5912.2|5906.2|5918.3|5912.3|5918.3|5912.3|5912.1|5906.1|8
1624290740000|2021-06-21 15:52:20|5917.4|5911.4|5915.8|5909.8|5918.8|5912.8|5915.8|5909.8|8
1624290750000|2021-06-21 15:52:30|5916.2|5910.2|5923.8|5917.8|5923.9|5917.9|5916.2|5910.2|6
1624290760000|2021-06-21 15:52:40|5922.3|5916.3|5917.1|5911.1|5922.4|5916.4|5917.1|5911.1|5
1624290770000|2021-06-21 15:52:50|5918|5912|5918.6|5912.6|5918.6|5912.6|5918|5912|4
1624290780000|2021-06-21 15:53:00|5919.1|5913.1|5912|5906|5919.1|5913.1|5910.9|5904.9|14
1624290790000|2021-06-21 15:53:10|5912.1|5906.1|5911.3|5905.3|5916.1|5910.1|5910.8|5904.8|8
1624290800000|2021-06-21 15:53:20|5911.8|5905.8|5910.9|5904.9|5912.6|5906.6|5910.7|5904.7|15
1624290810000|2021-06-21 15:53:30|5911.4|5905.4|5910.9|5904.9|5911.4|5905.4|5910.9|5904.9|1
1624290820000|2021-06-21 15:53:40|5911|5905|5912.4|5906.4|5912.5|5906.5|5911|5905|0
1624290830000|2021-06-21 15:53:50|5912.5|5906.5|5917.6|5911.6|5917.6|5911.6|5912.5|5906.5|4
1624290840000|2021-06-21 15:54:00|5917.1|5911.1|5913.6|5907.6|5917.1|5911.1|5913.6|5907.6|3
1624290850000|2021-06-21 15:54:10|5911.5|5905.5|5914|5908|5914.4|5908.4|5910.7|5904.7|4
1624290860000|2021-06-21 15:54:20|5914.3|5908.3|5910.8|5904.8|5914.5|5908.5|5910.8|5904.8|5
1624290870000|2021-06-21 15:54:30|5910.3|5904.3|5910.4|5904.4|5911.3|5905.3|5910.3|5904.3|1
1624290880000|2021-06-21 15:54:40|5910.5|5904.5|5907.2|5901.2|5911.3|5905.3|5907.1|5901.1|2
1624290890000|2021-06-21 15:54:50|5906.2|5900.2|5892.1|5886.1|5906.8|5900.8|5892|5886|28
1624290900000|2021-06-21 15:55:00|5892.7|5886.7|5892|5886|5893.1|5887.1|5890.6|5884.6|5
1624290910000|2021-06-21 15:55:10|5891.9|5885.9|5894.1|5888.1|5897.7|5891.7|5887.5|5881.5|28
1624290920000|2021-06-21 15:55:20|5893.6|5887.6|5897.6|5891.6|5899.1|5893.1|5891.6|5885.6|10
1624290930000|2021-06-21 15:55:30|5897.1|5891.1|5894|5888|5897.1|5891.1|5892.3|5886.3|84
1624290940000|2021-06-21 15:55:40|5893.9|5887.9|5893.4|5887.4|5896.5|5890.5|5888.8|5882.8|11
1624290950000|2021-06-21 15:55:50|5888.1|5882.1|5892.4|5886.4|5893.4|5887.4|5887.6|5881.6|96
1624290960000|2021-06-21 15:56:00|5892.9|5886.9|5888.4|5882.4|5892.9|5886.9|5887.4|5881.4|3
1624290970000|2021-06-21 15:56:10|5887.9|5881.9|5884.9|5878.9|5887.9|5881.9|5884.4|5878.4|5
1624290980000|2021-06-21 15:56:20|5885|5879|5884.9|5878.9|5885.5|5879.5|5884.3|5878.3|4
1624290990000|2021-06-21 15:56:30|5885.4|5879.4|5886.6|5880.6|5887.6|5881.6|5885.4|5879.4|4
1624291000000|2021-06-21 15:56:40|5885.6|5879.6|5883.1|5877.1|5885.6|5879.6|5883.1|5877.1|1
1624291010000|2021-06-21 15:56:50|5882.5|5876.5|5880.4|5874.4|5882.5|5876.5|5877.9|5871.9|16
1624291020000|2021-06-21 15:57:00|5880.3|5874.3|5880.4|5874.4|5880.4|5874.4|5879.4|5873.4|4
1624291030000|2021-06-21 15:57:10|5880.5|5874.5|5884.6|5878.6|5884.6|5878.6|5880.5|5874.5|3
1624291040000|2021-06-21 15:57:20|5885.4|5879.4|5879.5|5873.5|5886.5|5880.5|5879.5|5873.5|3
1624291050000|2021-06-21 15:57:30|5879.6|5873.6|5878.6|5872.6|5879.6|5873.6|5878.6|5872.6|5
1624291060000|2021-06-21 15:57:40|5877.7|5871.7|5877.9|5871.9|5878.6|5872.6|5876.9|5870.9|2
1624291070000|2021-06-21 15:57:50|5877.4|5871.4|5875.3|5869.3|5877.4|5871.4|5875.3|5869.3|2
1624291080000|2021-06-21 15:58:00|5874.9|5868.9|5873.6|5867.6|5876.4|5870.4|5873.6|5867.6|8
1624291090000|2021-06-21 15:58:10|5874.1|5868.1|5873.1|5867.1|5875.6|5869.6|5873.1|5867.1|7
1624291100000|2021-06-21 15:58:20|5873|5867|5870.5|5864.5|5873.1|5867.1|5870.5|5864.5|3
1624291110000|2021-06-21 15:58:30|5870.4|5864.4|5870.4|5864.4|5872.9|5866.9|5869.7|5863.7|7
1624291120000|2021-06-21 15:58:40|5872.5|5862.5|5869.5|5863.5|5872.5|5864.9|5869.5|5862.5|2
1624291130000|2021-06-21 15:58:50|5869.9|5863.9|5872.8|5866.8|5872.8|5866.8|5869.9|5863.9|9
1624291140000|2021-06-21 15:59:00|5873.4|5867.4|5872.9|5866.9|5875.4|5869.4|5872.9|5866.9|4
1624291150000|2021-06-21 15:59:10|5872.7|5866.7|5869.8|5863.8|5872.7|5866.7|5869.8|5863.8|2
1624291160000|2021-06-21 15:59:20|5869.9|5863.9|5870.4|5864.4|5871.2|5865.2|5869.9|5863.9|1
1624291170000|2021-06-21 15:59:30|5870.7|5864.7|5868.7|5862.7|5870.8|5864.8|5868.7|5862.7|4
1624291180000|2021-06-21 15:59:40|5867.7|5861.7|5864.4|5858.4|5867.7|5861.7|5864.4|5858.4|0
1624291190000|2021-06-21 15:59:50|5863.9|5857.9|5859.8|5853.8|5863.9|5857.9|5859.4|5853.4|10
1624291200000|2021-06-21 16:00:00|5859.2|5853.2|5856.9|5850.9|5859.7|5853.7|5856.9|5850.9|4
1624291210000|2021-06-21 16:00:10|5858.7|5852.7|5856.9|5850.9|5858.7|5852.7|5856.9|5850.9|0
1624291220000|2021-06-21 16:00:20|5857.8|5851.8|5860.3|5854.3|5860.4|5854.4|5856.9|5850.9|6
1624291230000|2021-06-21 16:00:30|5860.7|5854.7|5861.5|5855.5|5861.5|5855.5|5859.4|5853.4|3
1624291240000|2021-06-21 16:00:40|5861.4|5855.4|5860.9|5854.9|5862|5856|5859.7|5853.7|7
1624291250000|2021-06-21 16:00:50|5860.4|5854.4|5860.9|5854.9|5861.3|5855.3|5860|5854|2
1624291260000|2021-06-21 16:01:00|5860.4|5854.4|5863.3|5857.3|5863.3|5857.3|5859.9|5853.9|5
1624291270000|2021-06-21 16:01:10|5863.7|5857.7|5866.1|5860.1|5866.1|5860.1|5863.2|5857.2|1
1624291280000|2021-06-21 16:01:20|5864.8|5858.8|5865.6|5859.6|5866.7|5860.7|5864.8|5858.8|1
1624291290000|2021-06-21 16:01:30|5866|5860|5866|5860|5866|5860|5865.1|5859.1|0
1624291300000|2021-06-21 16:01:40|5865.6|5859.6|5865.1|5859.1|5866|5860|5865|5859|0
1624291310000|2021-06-21 16:01:50|5865.6|5859.6|5866.1|5860.1|5866.1|5860.1|5865.6|5859.6|1
1624291320000|2021-06-21 16:02:00|5865.7|5859.7|5865.7|5859.7|5866.6|5860.6|5865.6|5859.6|1
1624291340000|2021-06-21 16:02:20|5866.1|5860.1|5868.1|5862.1|5869.4|5863.4|5866.1|5860.1|5
1624291350000|2021-06-21 16:02:30|5868.6|5862.6|5870|5864|5870.1|5864.1|5868.5|5862.5|1
1624291360000|2021-06-21 16:02:40|5869.6|5863.6|5868.6|5862.6|5870.6|5864.6|5868.1|5862.1|28
1624291370000|2021-06-21 16:02:50|5871.3|5865.3|5874.6|5868.6|5874.6|5868.6|5871.3|5865.3|6
1624291380000|2021-06-21 16:03:00|5874.5|5868.5|5873.8|5867.8|5874.5|5868.5|5873.1|5867.1|9
1624291390000|2021-06-21 16:03:10|5874.3|5868.3|5876.4|5870.4|5876.9|5870.9|5874.2|5868.2|5
1624291400000|2021-06-21 16:03:20|5876.9|5870.9|5874.4|5868.4|5876.9|5870.9|5874|5868|4
1624291410000|2021-06-21 16:03:30|5874.5|5868.5|5876.4|5870.4|5877|5871|5874.5|5868.5|11
1624291420000|2021-06-21 16:03:40|5877.2|5871.2|5874.5|5868.5|5877.2|5871.2|5874.5|5868.5|15
1624291430000|2021-06-21 16:03:50|5874|5868|5869|5863|5874.5|5868.5|5867.2|5861.2|2
1624291440000|2021-06-21 16:04:00|5868.9|5862.9|5869.9|5863.9|5871|5865|5868.9|5862.9|1
1624291450000|2021-06-21 16:04:10|5870.5|5864.5|5874|5868|5875|5869|5870.5|5864.5|15
1624291460000|2021-06-21 16:04:20|5873.5|5867.5|5876.9|5870.9|5876.9|5870.9|5873.4|5867.4|2
1624291470000|2021-06-21 16:04:30|5878.2|5872.2|5878.7|5872.7|5878.7|5872.7|5878.2|5872.2|0
1624291480000|2021-06-21 16:04:40|5877.7|5871.7|5879.8|5873.8|5879.8|5873.8|5877.7|5871.7|5
1624291490000|2021-06-21 16:04:50|5879.7|5873.7|5877.9|5871.9|5879.8|5873.8|5877.8|5871.8|0
1624291500000|2021-06-21 16:05:00|5877.8|5871.8|5880.2|5874.2|5880.2|5874.2|5875.4|5869.4|2
1624291510000|2021-06-21 16:05:10|5880.7|5874.7|5881.2|5875.2|5881.6|5875.6|5880.7|5874.7|2
1624291520000|2021-06-21 16:05:20|5881.7|5875.7|5884|5878|5888.2|5882.2|5881.7|5875.7|5
1624291530000|2021-06-21 16:05:30|5883.5|5877.5|5886.4|5880.4|5886.6|5880.6|5883.5|5877.5|2
1624291540000|2021-06-21 16:05:40|5886.3|5880.3|5887.2|5881.2|5887.2|5881.2|5884.4|5878.4|1
1624291550000|2021-06-21 16:05:50|5886.7|5880.7|5883.6|5877.6|5887.2|5881.2|5883.1|5877.1|6
1624291560000|2021-06-21 16:06:00|5883.2|5877.2|5885.6|5879.6|5886|5880|5881.7|5875.7|3
1624291570000|2021-06-21 16:06:10|5885.7|5879.7|5886.8|5880.8|5886.8|5880.8|5885.7|5879.7|6
1624291580000|2021-06-21 16:06:20|5886.2|5880.2|5883.7|5877.7|5886.2|5880.2|5883.2|5877.2|1
1624291590000|2021-06-21 16:06:30|5883.2|5877.2|5883.7|5877.7|5883.7|5877.7|5882.7|5876.7|0
1624291600000|2021-06-21 16:06:40|5884.2|5878.2|5888.6|5882.6|5888.6|5882.6|5884.2|5878.2|8
1624291610000|2021-06-21 16:06:50|5888.1|5882.1|5888|5882|5888.3|5882.3|5887.7|5881.7|4
1624291620000|2021-06-21 16:07:00|5889.3|5883.3|5888.2|5882.2|5889.5|5883.5|5888.2|5882.2|1
1624291630000|2021-06-21 16:07:10|5887.8|5881.8|5887.5|5881.5|5888.4|5882.4|5886.9|5880.9|1
1624291640000|2021-06-21 16:07:20|5887.4|5881.4|5885.9|5879.9|5887.4|5881.4|5885.9|5879.9|2
1624291650000|2021-06-21 16:07:30|5884.3|5878.3|5894.2|5888.2|5894.2|5888.2|5884.3|5878.3|20
1624291660000|2021-06-21 16:07:40|5894.1|5888.1|5892.7|5886.7|5894.1|5888.1|5892.6|5886.6|5
1624291670000|2021-06-21 16:07:50|5893.2|5887.2|5892.2|5886.2|5893.2|5887.2|5891.7|5885.7|7
1624291680000|2021-06-21 16:08:00|5890|5884|5886.7|5880.7|5891.2|5885.2|5886.2|5880.2|1
1624291690000|2021-06-21 16:08:10|5887.3|5881.3|5890.8|5884.8|5891.3|5885.3|5887.3|5881.3|1
1624291700000|2021-06-21 16:08:20|5890.9|5884.9|5889.9|5883.9|5890.9|5884.9|5889.9|5883.9|1
1624291710000|2021-06-21 16:08:30|5890.3|5884.3|5890.3|5884.3|5890.3|5884.3|5889.9|5883.9|0
1624291720000|2021-06-21 16:08:40|5890.8|5884.8|5891.3|5885.3|5891.3|5885.3|5890.8|5884.8|0
1624291730000|2021-06-21 16:08:50|5888.2|5882.2|5888.2|5882.2|5888.7|5882.7|5888.2|5882.2|2
1624291740000|2021-06-21 16:09:00|5888.8|5882.8|5889.7|5883.7|5889.7|5883.7|5888.8|5882.8|5
1624291760000|2021-06-21 16:09:20|5887.3|5881.3|5886.2|5880.2|5887.3|5881.3|5886.2|5880.2|3
1624291770000|2021-06-21 16:09:30|5885.8|5879.8|5882.3|5876.3|5885.8|5879.8|5882.3|5876.3|2
1624291780000|2021-06-21 16:09:40|5881.2|5875.2|5878.2|5872.2|5881.2|5875.2|5878.2|5872.2|10
1624291790000|2021-06-21 16:09:50|5878.3|5872.3|5878|5872|5878.3|5872.3|5877.8|5871.8|6
1624291800000|2021-06-21 16:10:00|5877.9|5871.9|5880.8|5874.8|5880.8|5874.8|5877.9|5871.9|2
1624291810000|2021-06-21 16:10:10|5881.3|5875.3|5881.3|5875.3|5883|5877|5881.3|5875.3|7
1624291820000|2021-06-21 16:10:20|5880.8|5874.8|5877.3|5871.3|5881.3|5875.3|5877.3|5871.3|0
1624291830000|2021-06-21 16:10:30|5877.8|5871.8|5877.3|5871.3|5877.8|5871.8|5876.8|5870.8|1
1624291840000|2021-06-21 16:10:40|5876.8|5870.8|5877.2|5871.2|5877.7|5871.7|5876.8|5870.8|3
1624291850000|2021-06-21 16:10:50|5876.7|5870.7|5877.8|5871.8|5877.8|5871.8|5876.1|5870.1|3
1624291860000|2021-06-21 16:11:00|5877.9|5871.9|5870.8|5864.8|5878.3|5872.3|5870.8|5864.8|17
1624291870000|2021-06-21 16:11:10|5870.4|5864.4|5871.3|5865.3|5872.2|5866.2|5870.4|5864.4|2
1624291880000|2021-06-21 16:11:20|5872.3|5866.3|5874.8|5868.8|5874.8|5868.8|5872.3|5866.3|2
1624291890000|2021-06-21 16:11:30|5874.7|5868.7|5873.7|5867.7|5874.7|5868.7|5873.7|5867.7|0
1624291900000|2021-06-21 16:11:40|5873.8|5867.8|5873.6|5867.6|5873.8|5867.8|5871|5865|4
1624291910000|2021-06-21 16:11:50|5873.1|5867.1|5870.6|5864.6|5873.5|5867.5|5870.6|5864.6|14
1624291920000|2021-06-21 16:12:00|5870.2|5864.2|5873|5867|5873|5867|5868.1|5862.1|7
1624291930000|2021-06-21 16:12:10|5872.6|5866.6|5872.6|5866.6|5873.1|5867.1|5872.6|5866.6|0
1624291940000|2021-06-21 16:12:20|5873.1|5867.1|5868.6|5862.6|5873.1|5867.1|5867.2|5861.2|4
1624291950000|2021-06-21 16:12:30|5868.2|5862.2|5872.1|5866.1|5872.6|5866.6|5868.2|5862.2|1
1624291960000|2021-06-21 16:12:40|5871.6|5865.6|5870.6|5864.6|5871.6|5865.6|5870.6|5864.6|0
1624291970000|2021-06-21 16:12:50|5870.7|5864.7|5865.1|5859.1|5870.7|5864.7|5865.1|5859.1|11
1624291980000|2021-06-21 16:13:00|5865.6|5859.6|5863.6|5857.6|5866.1|5860.1|5862.1|5856.1|6
1624291990000|2021-06-21 16:13:10|5863.5|5857.5|5862.7|5856.7|5864.1|5858.1|5862.1|5856.1|4
1624292000000|2021-06-21 16:13:20|5863.1|5857.1|5866.1|5860.1|5866.6|5860.6|5862.6|5856.6|1
1624292010000|2021-06-21 16:13:30|5866.6|5860.6|5866.6|5860.6|5868.6|5862.6|5866.6|5860.6|2
1624292020000|2021-06-21 16:13:40|5865.6|5859.6|5863.6|5857.6|5865.6|5859.6|5863.6|5857.6|2
1624292030000|2021-06-21 16:13:50|5863.1|5857.1|5863.1|5857.1|5863.6|5857.6|5862.1|5856.1|0
1624292040000|2021-06-21 16:14:00|5863.6|5857.6|5865.1|5859.1|5865.6|5859.6|5863.6|5857.6|4
1624292050000|2021-06-21 16:14:10|5866.1|5860.1|5863.5|5857.5|5866.1|5860.1|5863.5|5857.5|11
1624292060000|2021-06-21 16:14:20|5863|5857|5863|5857|5863.5|5857.5|5863|5857|0
1624292070000|2021-06-21 16:14:30|5862.5|5856.5|5861.4|5855.4|5862.5|5856.5|5860.9|5854.9|1
1624292080000|2021-06-21 16:14:40|5860.9|5854.9|5860.9|5854.9|5861.4|5855.4|5860.9|5854.9|0
1624292090000|2021-06-21 16:14:50|5861.3|5855.3|5864.9|5858.9|5864.9|5858.9|5861.3|5855.3|5
1624292100000|2021-06-21 16:15:00|5863.4|5857.4|5862.9|5856.9|5863.9|5857.9|5862.9|5856.9|1
1624292110000|2021-06-21 16:15:10|5863.3|5857.3|5862.4|5856.4|5863.4|5857.4|5862.4|5856.4|0
1624292120000|2021-06-21 16:15:20|5861.9|5855.9|5859|5853|5862.4|5856.4|5859|5853|2
1624292130000|2021-06-21 16:15:30|5858.9|5852.9|5858.4|5852.4|5858.9|5852.9|5858.4|5852.4|0
1624292140000|2021-06-21 16:15:40|5857.9|5851.9|5855.8|5849.8|5857.9|5851.9|5854.4|5848.4|4
1624292150000|2021-06-21 16:15:50|5855.4|5849.4|5855.8|5849.8|5855.9|5849.9|5854.9|5848.9|0
1624292160000|2021-06-21 16:16:00|5855.4|5849.4|5855.9|5849.9|5856.4|5850.4|5854.4|5848.4|3
1624292170000|2021-06-21 16:16:10|5856.4|5850.4|5861.4|5855.4|5861.4|5855.4|5856.4|5850.4|1
1624292180000|2021-06-21 16:16:20|5861|5855|5863.1|5857.1|5863.1|5857.1|5861|5855|4
1624292190000|2021-06-21 16:16:30|5863.5|5857.5|5865.6|5859.6|5866.1|5860.1|5863.5|5857.5|1
1624292200000|2021-06-21 16:16:40|5865.1|5859.1|5866.7|5860.7|5866.7|5860.7|5865.1|5859.1|1
1624292210000|2021-06-21 16:16:50|5867.1|5861.1|5864.8|5858.8|5868|5862|5864.3|5858.3|16
1624292220000|2021-06-21 16:17:00|5864.4|5858.4|5863.8|5857.8|5864.8|5858.8|5863.2|5857.2|13
1624292230000|2021-06-21 16:17:10|5863.3|5857.3|5860.9|5854.9|5863.3|5857.3|5860.9|5854.9|4
1624292240000|2021-06-21 16:17:20|5860.5|5854.5|5861.5|5855.5|5861.9|5855.9|5860.5|5854.5|1
1624292250000|2021-06-21 16:17:30|5861.1|5855.1|5865.9|5859.9|5865.9|5859.9|5861|5855|3
1624292260000|2021-06-21 16:17:40|5866.4|5860.4|5864.9|5858.9|5866.4|5860.4|5864.4|5858.4|0
1624292270000|2021-06-21 16:17:50|5865.4|5859.4|5865.8|5859.8|5865.8|5859.8|5865.4|5859.4|0
1624292280000|2021-06-21 16:18:00|5865.4|5859.4|5865.4|5859.4|5865.4|5859.4|5865.4|5859.4|1
1624292290000|2021-06-21 16:18:10|5865.8|5859.8|5864.8|5858.8|5865.8|5859.8|5864.4|5858.4|1
1624292300000|2021-06-21 16:18:20|5863.8|5857.8|5863.8|5857.8|5863.8|5857.8|5863.8|5857.8|0
1624292310000|2021-06-21 16:18:30|5864.3|5858.3|5865.4|5859.4|5865.4|5859.4|5863.9|5857.9|0
1624292330000|2021-06-21 16:18:50|5866.9|5860.9|5867.9|5861.9|5868.8|5862.8|5866.9|5860.9|2
1624292340000|2021-06-21 16:19:00|5866.4|5860.4|5866.9|5860.9|5866.9|5860.9|5866.4|5860.4|13
1624292350000|2021-06-21 16:19:10|5867.3|5861.3|5872.3|5866.3|5872.6|5866.6|5867.3|5861.3|5
1624292360000|2021-06-21 16:19:20|5872.1|5866.1|5870.3|5864.3|5873.6|5867.6|5870.3|5864.3|7
1624292370000|2021-06-21 16:19:30|5871.8|5865.8|5869.3|5863.3|5872.6|5866.6|5869.2|5863.2|33
1624292380000|2021-06-21 16:19:40|5869.8|5863.8|5867.3|5861.3|5869.8|5863.8|5867.3|5861.3|5
1624292390000|2021-06-21 16:19:50|5865.7|5859.7|5863.7|5857.7|5866.7|5860.7|5863.7|5857.7|1
1624292400000|2021-06-21 16:20:00|5863.6|5857.6|5861.8|5855.8|5863.6|5857.6|5861.8|5855.8|1
1624292410000|2021-06-21 16:20:10|5861.3|5855.3|5863.8|5857.8|5864.8|5858.8|5861.3|5855.3|6
1624292420000|2021-06-21 16:20:20|5866.3|5860.3|5868.3|5862.3|5868.3|5862.3|5865.8|5859.8|2
1624292430000|2021-06-21 16:20:30|5867.3|5861.3|5866.3|5860.3|5867.3|5861.3|5866.3|5860.3|1
1624292440000|2021-06-21 16:20:40|5865.8|5859.8|5867.2|5861.2|5867.2|5861.2|5865.8|5859.8|1
1624292450000|2021-06-21 16:20:50|5866.8|5860.8|5863.8|5857.8|5866.8|5860.8|5863.8|5857.8|2
1624292460000|2021-06-21 16:21:00|5864.3|5858.3|5860.9|5854.9|5864.3|5858.3|5860.9|5854.9|7
1624292470000|2021-06-21 16:21:10|5860.4|5854.4|5862.3|5856.3|5862.8|5856.8|5860.4|5854.4|1
1624292480000|2021-06-21 16:21:20|5863.9|5857.9|5862.4|5856.4|5863.9|5857.9|5862.4|5856.4|2
1624292490000|2021-06-21 16:21:30|5861.9|5855.9|5861.9|5855.9|5861.9|5855.9|5861.9|5855.9|1
1624292500000|2021-06-21 16:21:40|5861.3|5855.3|5857.4|5851.4|5861.4|5855.4|5855.4|5849.4|10
1624292510000|2021-06-21 16:21:50|5856.9|5850.9|5854.4|5848.4|5857.4|5851.4|5853.9|5847.9|5
1624292520000|2021-06-21 16:22:00|5854.3|5848.3|5856.2|5850.2|5856.6|5850.6|5852.6|5846.6|7
1624292530000|2021-06-21 16:22:10|5856.6|5850.6|5854.6|5848.6|5857|5851|5854.6|5848.6|0
1624292540000|2021-06-21 16:22:20|5854.2|5848.2|5854.2|5848.2|5854.6|5848.6|5854.2|5848.2|0
1624292550000|2021-06-21 16:22:30|5854.6|5848.6|5860.9|5854.9|5860.9|5854.9|5853.6|5847.6|4
1624292560000|2021-06-21 16:22:40|5860.5|5854.5|5855.1|5849.1|5860.5|5854.5|5853.2|5847.2|4
1624292570000|2021-06-21 16:22:50|5854.3|5848.3|5854.3|5848.3|5855.3|5849.3|5854.2|5848.2|0
1624292580000|2021-06-21 16:23:00|5853.7|5847.7|5852.2|5846.2|5853.7|5847.7|5852.2|5846.2|1
1624292590000|2021-06-21 16:23:10|5853.2|5847.2|5852.1|5846.1|5853.6|5847.6|5851.6|5845.6|2
1624292600000|2021-06-21 16:23:20|5852.2|5846.2|5851.7|5845.7|5852.2|5846.2|5851.7|5845.7|2
1624292610000|2021-06-21 16:23:30|5851.1|5845.1|5852.2|5846.2|5852.2|5846.2|5851.1|5845.1|0
1624292620000|2021-06-21 16:23:40|5852.7|5846.7|5852.7|5846.7|5852.7|5846.7|5852.7|5846.7|2
1624292630000|2021-06-21 16:23:50|5853.2|5847.2|5853.7|5847.7|5853.7|5847.7|5853.2|5847.2|1
1624292640000|2021-06-21 16:24:00|5853.2|5847.2|5854|5848|5854|5848|5851.6|5845.6|3
1624292650000|2021-06-21 16:24:10|5853.5|5847.5|5852.1|5846.1|5853.5|5847.5|5852.1|5846.1|1
1624292660000|2021-06-21 16:24:20|5853|5847|5854.2|5848.2|5854.7|5848.7|5853|5847|11
1624292670000|2021-06-21 16:24:30|5854.7|5848.7|5854.2|5848.2|5858.2|5852.2|5853.2|5847.2|9
1624292680000|2021-06-21 16:24:40|5854.3|5848.3|5854.7|5848.7|5855.2|5849.2|5854.3|5848.3|4
1624292690000|2021-06-21 16:24:50|5855.2|5849.2|5855.1|5849.1|5855.6|5849.6|5854.7|5848.7|1
1624292700000|2021-06-21 16:25:00|5855.5|5849.5|5857.1|5851.1|5857.1|5851.1|5855|5849|5
1624292710000|2021-06-21 16:25:10|5856.7|5850.7|5860.3|5854.3|5860.3|5854.3|5856.2|5850.2|8
1624292720000|2021-06-21 16:25:20|5859.9|5853.9|5859.4|5853.4|5860.9|5854.9|5859.4|5853.4|5
1624292730000|2021-06-21 16:25:30|5859.8|5853.8|5859.8|5853.8|5860.3|5854.3|5859.3|5853.3|0
1624292740000|2021-06-21 16:25:40|5860.3|5854.3|5857.3|5851.3|5860.3|5854.3|5857.3|5851.3|2
1624292750000|2021-06-21 16:25:50|5853.3|5847.3|5853.9|5847.9|5854.3|5848.3|5852.8|5846.8|5
1624292760000|2021-06-21 16:26:00|5854.3|5848.3|5854.5|5848.5|5856.3|5850.3|5854|5848|2
1624292770000|2021-06-21 16:26:10|5854.4|5848.4|5856.3|5850.3|5856.3|5850.3|5853.5|5847.5|8
1624292780000|2021-06-21 16:26:20|5856.2|5850.2|5853.8|5847.8|5856.2|5850.2|5853.8|5847.8|1
1624292790000|2021-06-21 16:26:30|5852.3|5846.3|5853.8|5847.8|5853.8|5847.8|5852.3|5846.3|3
1624292800000|2021-06-21 16:26:40|5855.2|5849.2|5855.4|5849.4|5855.5|5849.5|5852.9|5846.9|4
1624292810000|2021-06-21 16:26:50|5856.4|5850.4|5856|5850|5856.4|5850.4|5856|5850|6
1624292820000|2021-06-21 16:27:00|5856.4|5850.4|5855.8|5849.8|5856.5|5850.5|5855.4|5849.4|3
1624292830000|2021-06-21 16:27:10|5855.4|5849.4|5853.8|5847.8|5855.8|5849.8|5853.8|5847.8|2
1624292840000|2021-06-21 16:27:20|5853.4|5847.4|5852.4|5846.4|5853.4|5847.4|5852.4|5846.4|0
1624292850000|2021-06-21 16:27:30|5852.3|5846.3|5849.9|5843.9|5852.4|5846.4|5849.8|5843.8|2
1624292860000|2021-06-21 16:27:40|5849.5|5843.5|5849.4|5843.4|5849.5|5843.5|5849.4|5843.4|0
1624292870000|2021-06-21 16:27:50|5849.8|5843.8|5848.9|5842.9|5849.9|5843.9|5848.9|5842.9|0
1624292880000|2021-06-21 16:28:00|5848.8|5842.8|5846.3|5840.3|5848.8|5842.8|5846.3|5840.3|3
1624292890000|2021-06-21 16:28:10|5846.7|5840.7|5846.8|5840.8|5847.2|5841.2|5846.7|5840.7|4
1624292900000|2021-06-21 16:28:20|||||||||2
1624292910000|2021-06-21 16:28:30|5847.3|5841.3|5846.8|5840.8|5847.3|5841.3|5846.8|5840.8|0
1624292920000|2021-06-21 16:28:40|5847|5841|5847.4|5841.4|5847.4|5841.4|5847|5841|3
1624292930000|2021-06-21 16:28:50|5847|5841|5849.7|5843.7|5850.2|5844.2|5846.8|5840.8|15
1624292940000|2021-06-21 16:29:00|5849.6|5843.6|5847.6|5841.6|5849.6|5843.6|5846.6|5840.6|6
1624292950000|2021-06-21 16:29:10|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|5847.1|5841.1|1
1624292960000|2021-06-21 16:29:20|5843.6|5837.6|5843.7|5837.7|5844.1|5838.1|5843.6|5837.6|3
1624292970000|2021-06-21 16:29:30|5843.3|5837.3|5844.3|5838.3|5844.3|5838.3|5842.3|5836.3|5
1624292980000|2021-06-21 16:29:40|5846.3|5840.3|5847.8|5841.8|5847.8|5841.8|5845.9|5839.9|28
1624292990000|2021-06-21 16:29:50|5848.8|5842.8|5848.9|5842.9|5849.3|5843.3|5847.8|5841.8|13
1624293000000|2021-06-21 16:30:00|5848.8|5842.8|5848.4|5842.4|5849.3|5843.3|5847.9|5841.9|8
1624293010000|2021-06-21 16:30:10|5848.8|5842.8|5846.9|5840.9|5848.8|5842.8|5846.9|5840.9|2
1624293020000|2021-06-21 16:30:20|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|5847.4|5841.4|0
1624293030000|2021-06-21 16:30:30|5846.4|5840.4|5845.9|5839.9|5846.4|5840.4|5845.9|5839.9|3
1624293040000|2021-06-21 16:30:40|5845.5|5839.5|5846.5|5840.5|5846.9|5840.9|5845.5|5839.5|1
1624293050000|2021-06-21 16:30:50|5846.9|5840.9|5845.4|5839.4|5846.9|5840.9|5845.4|5839.4|1
1624293060000|2021-06-21 16:31:00|5845|5839|5845.4|5839.4|5845.9|5839.9|5845|5839|1
1624293070000|2021-06-21 16:31:10|5845|5839|5845.4|5839.4|5845.4|5839.4|5845|5839|0
1624293080000|2021-06-21 16:31:20|5844.9|5838.9|5846.3|5840.3|5846.9|5840.9|5844.9|5838.9|16
1624293090000|2021-06-21 16:31:30|5845.9|5839.9|5850.3|5844.3|5851.8|5845.8|5844.9|5838.9|7
1624293100000|2021-06-21 16:31:40|5850.8|5844.8|5853.9|5847.9|5853.9|5847.9|5850.8|5844.8|0
1624293110000|2021-06-21 16:31:50|5854.3|5848.3|5853.1|5847.1|5854.8|5848.8|5852.1|5846.1|1
1624293120000|2021-06-21 16:32:00|5853|5847|5853.5|5847.5|5854.4|5848.4|5853|5847|1
1624293130000|2021-06-21 16:32:10|5853.9|5847.9|5854.5|5848.5|5855|5849|5853.5|5847.5|9
1624293140000|2021-06-21 16:32:20|5855|5849|5856|5850|5856.5|5850.5|5855|5849|2
1624293150000|2021-06-21 16:32:30|5857|5851|5855.9|5849.9|5858.5|5852.5|5855.9|5849.9|6
1624293160000|2021-06-21 16:32:40|5855.5|5849.5|5852.4|5846.4|5855.5|5849.5|5852.4|5846.4|1
1624293170000|2021-06-21 16:32:50|5850.4|5844.4|5851|5845|5851|5845|5850.4|5844.4|2
1624293180000|2021-06-21 16:33:00|5851.5|5845.5|5852.4|5846.4|5852.4|5846.4|5851.4|5845.4|2
1624293190000|2021-06-21 16:33:10|5851.5|5845.5|5851.9|5845.9|5852.4|5846.4|5851.5|5845.5|0
1624293200000|2021-06-21 16:33:20|5851.4|5845.4|5849.9|5843.9|5851.5|5845.5|5849.9|5843.9|4
1624293210000|2021-06-21 16:33:30|5850|5844|5849.9|5843.9|5850.4|5844.4|5849.5|5843.5|0
1624293220000|2021-06-21 16:33:40|5849|5843|5848|5842|5849.5|5843.5|5848|5842|2
1624293230000|2021-06-21 16:33:50|5848.5|5842.5|5851.5|5845.5|5851.5|5845.5|5848.1|5842.1|18
1624293240000|2021-06-21 16:34:00|5851.4|5845.4|5851.5|5845.5|5851.5|5845.5|5850.9|5844.9|1
1624293250000|2021-06-21 16:34:10|5851.4|5845.4|5850|5844|5851.4|5845.4|5850|5844|3
1624293260000|2021-06-21 16:34:20|5850.5|5844.5|5849.5|5843.5|5850.5|5844.5|5849.5|5843.5|1
1624293270000|2021-06-21 16:34:30|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5850.1|5844.1|5
1624293280000|2021-06-21 16:34:40|5850.6|5844.6|5851.6|5845.6|5851.6|5845.6|5850.6|5844.6|3
1624293290000|2021-06-21 16:34:50|5853.7|5847.7|5856.8|5850.8|5856.8|5850.8|5853.7|5847.7|11
1624293300000|2021-06-21 16:35:00|5855.7|5849.7|5854.7|5848.7|5855.7|5849.7|5854.2|5848.2|2
1624293310000|2021-06-21 16:35:10|5855.6|5849.6|5854.1|5848.1|5856|5850|5854.1|5848.1|6
1624293320000|2021-06-21 16:35:20|5853|5847|5853.1|5847.1|5853.1|5847.1|5851.1|5845.1|9
1624293330000|2021-06-21 16:35:30|5854|5848|5853.9|5847.9|5854.5|5848.5|5852.6|5846.6|0
1624293340000|2021-06-21 16:35:40|5853|5847|5849|5843|5853.5|5847.5|5849|5843|12
1624293350000|2021-06-21 16:35:50|5849.1|5843.1|5849.5|5843.5|5849.5|5843.5|5849.1|5843.1|2
1624293360000|2021-06-21 16:36:00|5849|5843|5853|5847|5853.4|5847.4|5849|5843|2
1624293370000|2021-06-21 16:36:10|5853.9|5847.9|5851.5|5845.5|5853.9|5847.9|5851.4|5845.4|0
1624293380000|2021-06-21 16:36:20|5851|5845|5852|5846|5852|5846|5851|5845|6
1624293390000|2021-06-21 16:36:30|5851.1|5845.1|5851.5|5845.5|5851.6|5845.6|5851.1|5845.1|0
1624293400000|2021-06-21 16:36:40|5851.1|5845.1|5851.5|5845.5|5852|5846|5851.1|5845.1|0
1624293410000|2021-06-21 16:36:50|5851.1|5845.1|5851|5845|5851.1|5845.1|5850.6|5844.6|0
1624293420000|2021-06-21 16:37:00|5850.5|5844.5|5851|5845|5851|5845|5850.5|5844.5|0
1624293430000|2021-06-21 16:37:10|5850.6|5844.6|5847.5|5841.5|5850.6|5844.6|5846.6|5840.6|2
1624293440000|2021-06-21 16:37:20|5847.6|5841.6|5848.3|5842.3|5849.8|5843.8|5847.2|5841.2|2
1624293450000|2021-06-21 16:37:30|5848.4|5842.4|5849.3|5843.3|5849.3|5843.3|5848.4|5842.4|0
1624293460000|2021-06-21 16:37:40|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|5848.3|5842.3|0
1624293470000|2021-06-21 16:37:50|5849.3|5843.3|5848.8|5842.8|5849.3|5843.3|5848.8|5842.8|0
1624293480000|2021-06-21 16:38:00|5848.3|5842.3|5846.3|5840.3|5848.3|5842.3|5846.3|5840.3|2
1624293490000|2021-06-21 16:38:10|5843.7|5837.7|5844.2|5838.2|5844.2|5838.2|5843.7|5837.7|3
1624293500000|2021-06-21 16:38:20|5849.2|5843.2|5847.6|5841.6|5849.2|5843.2|5847.1|5841.1|10
1624293510000|2021-06-21 16:38:30|5848|5842|5847.5|5841.5|5848.5|5842.5|5847.1|5841.1|0
1624293520000|2021-06-21 16:38:40|5847.6|5841.6|5845|5839|5848|5842|5845|5839|0
1624293530000|2021-06-21 16:38:50|5844.6|5838.6|5843.2|5837.2|5844.6|5838.6|5842.2|5836.2|3
1624293540000|2021-06-21 16:39:00|5843.7|5837.7|5844.2|5838.2|5845.2|5839.2|5843.7|5837.7|4
1624293550000|2021-06-21 16:39:10|5845.2|5839.2|5844.2|5838.2|5845.2|5839.2|5844.2|5838.2|0
1624293560000|2021-06-21 16:39:20|5843.3|5837.3|5840.3|5834.3|5843.3|5837.3|5840.3|5834.3|2
1624293570000|2021-06-21 16:39:30|5839.7|5833.7|5841.8|5835.8|5841.8|5835.8|5839.7|5833.7|4
1624293580000|2021-06-21 16:39:40|5842.2|5836.2|5841.3|5835.3|5843.3|5837.3|5841.3|5835.3|1
1624293590000|2021-06-21 16:39:50|5840.8|5834.8|5844.8|5838.8|5844.8|5838.8|5840.3|5834.3|1
1624293600000|2021-06-21 16:40:00|5845.2|5839.2|5843.7|5837.7|5845.2|5839.2|5843.7|5837.7|2
1624293610000|2021-06-21 16:40:10|5844.2|5838.2|5838.6|5832.6|5844.7|5838.7|5838.6|5832.6|17
1624293620000|2021-06-21 16:40:20|5839.5|5833.5|5836.1|5830.1|5839.5|5833.5|5836.1|5830.1|4
1624293630000|2021-06-21 16:40:30|5835.6|5829.6|5837.5|5831.5|5838|5832|5835.6|5829.6|8
1624293640000|2021-06-21 16:40:40|5837.1|5831.1|5838.1|5832.1|5839.1|5833.1|5836.1|5830.1|11
1624293650000|2021-06-21 16:40:50|5838|5832|5832.7|5826.7|5839.1|5833.1|5827.3|5821.3|30
1624293660000|2021-06-21 16:41:00|5832.6|5826.6|5834.8|5828.8|5836.2|5830.2|5832.2|5826.2|5
1624293670000|2021-06-21 16:41:10|5835.2|5829.2|5831|5825|5835.7|5829.7|5831|5825|21
1624293680000|2021-06-21 16:41:20|5833.1|5827.1|5829|5823|5834.6|5828.6|5828.6|5822.6|22
1624293690000|2021-06-21 16:41:30|5830.5|5824.5|5824.8|5818.8|5831.5|5825.5|5823.8|5817.8|11
1624293700000|2021-06-21 16:41:40|5825.8|5819.8|5826.8|5820.8|5826.8|5820.8|5824.3|5818.3|23
1624293710000|2021-06-21 16:41:50|5825.9|5819.9|5829.6|5823.6|5831.5|5825.5|5825.4|5819.4|18
1624293720000|2021-06-21 16:42:00|5829.2|5823.2|5833.3|5827.3|5833.4|5827.4|5829.1|5823.1|3
1624293730000|2021-06-21 16:42:10|5832.8|5826.8|5831.3|5825.3|5833.8|5827.8|5829.8|5823.8|1
1624293740000|2021-06-21 16:42:20|5832.3|5826.3|5831.3|5825.3|5832.8|5826.8|5831.3|5825.3|0
1624293750000|2021-06-21 16:42:30|5831.8|5825.8|5833.6|5827.6|5833.6|5827.6|5831.3|5825.3|10
1624293760000|2021-06-21 16:42:40|5832.9|5826.9|5836.4|5830.4|5837.1|5831.1|5832.1|5826.1|7
1624293770000|2021-06-21 16:42:50|5836|5830|5837|5831|5837.8|5831.8|5836|5830|1
1624293780000|2021-06-21 16:43:00|5836.9|5830.9|5837.5|5831.5|5838.5|5832.5|5836.5|5830.5|2
1624293790000|2021-06-21 16:43:10|5837.1|5831.1|5835.1|5829.1|5838.5|5832.5|5835.1|5829.1|1
1624293800000|2021-06-21 16:43:20|5835|5829|5834.1|5828.1|5835.1|5829.1|5834.1|5828.1|1
1624293810000|2021-06-21 16:43:30|5834.2|5828.2|5835.2|5829.2|5835.2|5829.2|5833.6|5827.6|2
1624293820000|2021-06-21 16:43:40|5835.7|5829.7|5838|5832|5838.1|5832.1|5835.2|5829.2|4
1624293830000|2021-06-21 16:43:50|5838.1|5832.1|5837.6|5831.6|5838.1|5832.1|5836.2|5830.2|20
1624293840000|2021-06-21 16:44:00|5837.1|5831.1|5835.7|5829.7|5837.1|5831.1|5835.6|5829.6|3
1624293850000|2021-06-21 16:44:10|5836.1|5830.1|5836.2|5830.2|5836.2|5830.2|5835.1|5829.1|15
1624293860000|2021-06-21 16:44:20|5836.1|5830.1|5837.7|5831.7|5838.1|5832.1|5835.7|5829.7|2
1624293870000|2021-06-21 16:44:30|5837.2|5831.2|5839.7|5833.7|5839.7|5833.7|5836.7|5830.7|1
1624293880000|2021-06-21 16:44:40|5839.1|5833.1|5838.2|5832.2|5839.1|5833.1|5838.2|5832.2|1
1624293890000|2021-06-21 16:44:50|5838.3|5832.3|5838.2|5832.2|5840.6|5834.6|5837.6|5831.6|4
1624293900000|2021-06-21 16:45:00|5838.6|5832.6|5840.6|5834.6|5840.6|5834.6|5838.2|5832.2|3
1624293910000|2021-06-21 16:45:10|5841.2|5835.2|5837.2|5831.2|5841.2|5835.2|5836.7|5830.7|2
1624293920000|2021-06-21 16:45:20|5837.6|5831.6|5841.1|5835.1|5841.1|5835.1|5837.6|5831.6|2
1624293930000|2021-06-21 16:45:30|5840.2|5834.2|5838.1|5832.1|5840.2|5834.2|5835.6|5829.6|2
1624293940000|2021-06-21 16:45:40|5839.3|5833.3|5839.8|5833.8|5840.3|5834.3|5839.3|5833.3|56
1624293950000|2021-06-21 16:45:50|5840.3|5834.3|5839.3|5833.3|5840.3|5834.3|5838.3|5832.3|2
1624293960000|2021-06-21 16:46:00|5841.3|5835.3|5842.3|5836.3|5843.3|5837.3|5841.3|5835.3|5
1624293970000|2021-06-21 16:46:10|5842.8|5836.8|5841.8|5835.8|5842.9|5836.9|5841.8|5835.8|1
1624293980000|2021-06-21 16:46:20|5841.9|5835.9|5842.3|5836.3|5842.3|5836.3|5841.8|5835.8|0
1624293990000|2021-06-21 16:46:30|5841.8|5835.8|5841.8|5835.8|5842.3|5836.3|5841.8|5835.8|0
1624294000000|2021-06-21 16:46:40|5842.3|5836.3|5846.3|5840.3|5846.3|5840.3|5842.3|5836.3|15
1624294010000|2021-06-21 16:46:50|5845.8|5839.8|5844.3|5838.3|5845.8|5839.8|5843.8|5837.8|0
1624294020000|2021-06-21 16:47:00|5844.8|5838.8|5846.3|5840.3|5846.3|5840.3|5844.3|5838.3|4
1624294030000|2021-06-21 16:47:10|5846.4|5840.4|5846.8|5840.8|5846.8|5840.8|5846.3|5840.3|0
1624294040000|2021-06-21 16:47:20|5845.9|5839.9|5841.9|5835.9|5846.3|5840.3|5841.4|5835.4|4
1624294050000|2021-06-21 16:47:30|5841.8|5835.8|5837.9|5831.9|5841.8|5835.8|5837.3|5831.3|2
1624294060000|2021-06-21 16:47:40|5838.3|5832.3|5836.3|5830.3|5838.3|5832.3|5836.3|5830.3|5
1624294070000|2021-06-21 16:47:50|5836.8|5830.8|5837.3|5831.3|5837.3|5831.3|5836.8|5830.8|5
1624294080000|2021-06-21 16:48:00|5838.8|5832.8|5839.8|5833.8|5840.3|5834.3|5838.8|5832.8|4
1624294090000|2021-06-21 16:48:10|5839.3|5833.3|5839.3|5833.3|5840.2|5834.2|5839.3|5833.3|1
1624294100000|2021-06-21 16:48:20|5839.2|5833.2|5837.2|5831.2|5839.2|5833.2|5836.6|5830.6|11
1624294110000|2021-06-21 16:48:30|5836.7|5830.7|5837.2|5831.2|5837.2|5831.2|5836.3|5830.3|9
1624294120000|2021-06-21 16:48:40|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|5836.2|5830.2|6
1624294130000|2021-06-21 16:48:50|5835.2|5829.2|5835.2|5829.2|5836.2|5830.2|5835.2|5829.2|1
1624294140000|2021-06-21 16:49:00|5835.7|5829.7|5838.2|5832.2|5838.3|5832.3|5835.2|5829.2|6
1624294150000|2021-06-21 16:49:10|5837.8|5831.8|5837.2|5831.2|5837.8|5831.8|5837.2|5831.2|0
1624294160000|2021-06-21 16:49:20|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|5834.9|5828.9|1
1624294170000|2021-06-21 16:49:30|5834.9|5828.9|5835.2|5829.2|5835.9|5829.9|5833.3|5827.3|9
1624294180000|2021-06-21 16:49:40|5835.4|5829.4|5835.9|5829.9|5835.9|5829.9|5835.4|5829.4|3
1624294190000|2021-06-21 16:49:50|5835.8|5829.8|5835.4|5829.4|5835.8|5829.8|5835.4|5829.4|2
1624294200000|2021-06-21 16:50:00|5835.8|5829.8|5833.9|5827.9|5835.9|5829.9|5833.9|5827.9|14
1624294210000|2021-06-21 16:50:10|5833.4|5827.4|5837.4|5831.4|5837.4|5831.4|5832.9|5826.9|2
1624294220000|2021-06-21 16:50:20|5838.3|5832.3|5839.8|5833.8|5840.3|5834.3|5838.3|5832.3|3
1624294230000|2021-06-21 16:50:30|5840.2|5834.2|5843.7|5837.7|5843.7|5837.7|5840.2|5834.2|4
1624294240000|2021-06-21 16:50:40|5843.2|5837.2|5842.7|5836.7|5843.7|5837.7|5842.7|5836.7|0
1624294250000|2021-06-21 16:50:50|5843.2|5837.2|5838.3|5832.3|5843.2|5837.2|5838.3|5832.3|4
1624294260000|2021-06-21 16:51:00|5838.7|5832.7|5842.6|5836.6|5842.6|5836.6|5838.3|5832.3|9
1624294270000|2021-06-21 16:51:10|5842.2|5836.2|5841.7|5835.7|5842.7|5836.7|5841.7|5835.7|1
1624294280000|2021-06-21 16:51:20|5842.2|5836.2|5841.2|5835.2|5842.2|5836.2|5840.8|5834.8|1
1624294290000|2021-06-21 16:51:30|5840.8|5834.8|5844.3|5838.3|5844.3|5838.3|5840.8|5834.8|4
1624294300000|2021-06-21 16:51:40|5844.4|5838.4|5841.7|5835.7|5844.7|5838.7|5840.8|5834.8|2
1624294310000|2021-06-21 16:51:50|5841.8|5835.8|5843.2|5837.2|5843.2|5837.2|5840.8|5834.8|0
1624294320000|2021-06-21 16:52:00|5843.6|5837.6|5844.9|5838.9|5844.9|5838.9|5841.7|5835.7|7
1624294330000|2021-06-21 16:52:10|5844.4|5838.4|5844.4|5838.4|5844.5|5838.5|5843.4|5837.4|1
1624294340000|2021-06-21 16:52:20|5843.9|5837.9|5841.4|5835.4|5844.3|5838.3|5841.4|5835.4|5
1624294350000|2021-06-21 16:52:30|5840.9|5834.9|5852.9|5846.9|5853|5847|5840.9|5834.9|13
1624294360000|2021-06-21 16:52:40|5851|5845|5849.9|5843.9|5851.5|5845.5|5849.9|5843.9|2
1624294370000|2021-06-21 16:52:50|5850|5844|5849.5|5843.5|5850|5844|5849.5|5843.5|2
1624294380000|2021-06-21 16:53:00|5849|5843|5848.5|5842.5|5849|5843|5847|5841|10
1624294390000|2021-06-21 16:53:10|5848.9|5842.9|5849|5843|5849|5843|5848.5|5842.5|0
1624294400000|2021-06-21 16:53:20|5848.5|5842.5|5849.6|5843.6|5849.6|5843.6|5848.5|5842.5|5
1624294410000|2021-06-21 16:53:30|5850|5844|5848|5842|5850|5844|5848|5842|18
1624294420000|2021-06-21 16:53:40|5848.4|5842.4|5851.5|5845.5|5852|5846|5848.4|5842.4|3
1624294430000|2021-06-21 16:53:50|5851|5845|5851|5845|5852.5|5846.5|5850.5|5844.5|0
1624294440000|2021-06-21 16:54:00|5851.5|5845.5|5851.5|5845.5|5851.5|5845.5|5850|5844|2
1624294450000|2021-06-21 16:54:10|5851|5845|5849.5|5843.5|5851|5845|5849|5843|4
1624294460000|2021-06-21 16:54:20|5847.6|5841.6|5848.1|5842.1|5848.1|5842.1|5847.6|5841.6|4
1624294470000|2021-06-21 16:54:30|5848|5842|5844|5838|5848|5842|5843.5|5837.5|7
1624294480000|2021-06-21 16:54:40|5843.5|5837.5|5844.4|5838.4|5844.5|5838.5|5842.2|5836.2|8
1624294490000|2021-06-21 16:54:50|5844|5838|5842.3|5836.3|5844|5838|5841.3|5835.3|3
1624294500000|2021-06-21 16:55:00|5842.2|5836.2|5842.1|5836.1|5842.2|5836.2|5841.1|5835.1|5
1624294510000|2021-06-21 16:55:10|5841.6|5835.6|5841.1|5835.1|5842|5836|5841.1|5835.1|0
1624294520000|2021-06-21 16:55:20|5841.6|5835.6|5841.6|5835.6|5841.6|5835.6|5841.1|5835.1|0
1624294530000|2021-06-21 16:55:30|5841.1|5835.1|5841.8|5835.8|5841.8|5835.8|5841.1|5835.1|3
1624294540000|2021-06-21 16:55:40|5842.2|5836.2|5842.8|5836.8|5842.8|5836.8|5842.2|5836.2|0
1624294550000|2021-06-21 16:55:50|5842.7|5836.7|5842.3|5836.3|5842.7|5836.7|5841.8|5835.8|0
1624294560000|2021-06-21 16:56:00|5841.8|5835.8|5837.9|5831.9|5841.9|5835.9|5836.8|5830.8|5
1624294570000|2021-06-21 16:56:10|5840|5834|5840.5|5834.5|5840.5|5834.5|5840|5834|0
1624294580000|2021-06-21 16:56:20|5840.4|5834.4|5841|5835|5841|5835|5838.9|5832.9|7
1624294590000|2021-06-21 16:56:30|5840|5834|5839.5|5833.5|5840.6|5834.6|5839.5|5833.5|2
1624294600000|2021-06-21 16:56:40|5839.1|5833.1|5838.1|5832.1|5839.1|5833.1|5838.1|5832.1|0
1624294610000|2021-06-21 16:56:50|5838|5832|5841.5|5835.5|5841.5|5835.5|5838|5832|0
1624294620000|2021-06-21 16:57:00|5840.6|5834.6|5837.5|5831.5|5840.6|5834.6|5837.1|5831.1|2
1624294630000|2021-06-21 16:57:10|5837.1|5831.1|5837.1|5831.1|5837.1|5831.1|5837|5831|0
1624294640000|2021-06-21 16:57:20|5837.5|5831.5|5837|5831|5838.5|5832.5|5837|5831|0
1624294650000|2021-06-21 16:57:30|5836.6|5830.6|5837.2|5831.2|5837.2|5831.2|5836.5|5830.5|2
1624294660000|2021-06-21 16:57:40|5837.8|5831.8|5837.6|5831.6|5841|5835|5837.6|5831.6|9
1624294670000|2021-06-21 16:57:50|5837.3|5831.3|5836|5830|5837.3|5831.3|5834.6|5828.6|4
1624294680000|2021-06-21 16:58:00|5836.5|5830.5|5838.5|5832.5|5838.5|5832.5|5836|5830|8
1624294690000|2021-06-21 16:58:10|5839.2|5833.2|5840.6|5834.6|5841.5|5835.5|5839.2|5833.2|1
1624294700000|2021-06-21 16:58:20|5841.5|5835.5|5839.5|5833.5|5841.5|5835.5|5839.5|5833.5|5
1624294710000|2021-06-21 16:58:30|5839.1|5833.1|5839.2|5833.2|5839.2|5833.2|5838.6|5832.6|0
1624294720000|2021-06-21 16:58:40|5839.7|5833.7|5839.1|5833.1|5839.7|5833.7|5839.1|5833.1|1
1624294730000|2021-06-21 16:58:50|5839.2|5833.2|5839.2|5833.2|5839.7|5833.7|5839.2|5833.2|0
1624294740000|2021-06-21 16:59:00|5839.7|5833.7|5839.2|5833.2|5839.7|5833.7|5839.2|5833.2|2
1624294750000|2021-06-21 16:59:10|5838.6|5832.6|5837.1|5831.1|5838.6|5832.6|5837.1|5831.1|5
1624294760000|2021-06-21 16:59:20|5836.6|5830.6|5838|5832|5838|5832|5836.6|5830.6|0
1624294770000|2021-06-21 16:59:30|5837.1|5831.1|5838|5832|5838.6|5832.6|5837.1|5831.1|2
1624294780000|2021-06-21 16:59:40|5837.6|5831.6|5839.2|5833.2|5839.2|5833.2|5837.6|5831.6|2
1624294790000|2021-06-21 16:59:50|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|0
1624294800000|2021-06-21 17:00:00|5841|5835|5841|5835|5842|5836|5841|5835|2
1624294810000|2021-06-21 17:00:10|5840.6|5834.6|5840.1|5834.1|5840.6|5834.6|5840.1|5834.1|0
1624294820000|2021-06-21 17:00:20|5840.5|5834.5|5839|5833|5840.5|5834.5|5839|5833|1
1624294830000|2021-06-21 17:00:30|5838|5832|5837.5|5831.5|5838|5832|5837.5|5831.5|1
1624294840000|2021-06-21 17:00:40|5837.1|5831.1|5837.1|5831.1|5838|5832|5837.1|5831.1|0
1624294850000|2021-06-21 17:00:50|5835.5|5829.5|5836.1|5830.1|5836.6|5830.6|5835.5|5829.5|2
1624294860000|2021-06-21 17:01:00|5836.6|5830.6|5837.1|5831.1|5837.1|5831.1|5836.6|5830.6|7
1624294870000|2021-06-21 17:01:10|5837|5831|5837.1|5831.1|5837.1|5831.1|5837|5831|1
1624294910000|2021-06-21 17:01:50|5837.7|5831.7|5837.6|5831.6|5840.1|5834.1|5837.6|5831.6|5
1624294920000|2021-06-21 17:02:00|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|1
1624294940000|2021-06-21 17:02:20|5837.6|5831.6|5837.1|5831.1|5837.6|5831.6|5837|5831|2
1624294950000|2021-06-21 17:02:30|5837.5|5831.5|5837.1|5831.1|5837.5|5831.5|5837.1|5831.1|0
1624294960000|2021-06-21 17:02:40|5837.5|5831.5|5837|5831|5837.5|5831.5|5837|5831|1
1624294970000|2021-06-21 17:02:50|||||||||2
1624294980000|2021-06-21 17:03:00|5837.1|5831.1|5834|5828|5837.5|5831.5|5834|5828|3
1624295000000|2021-06-21 17:03:20|5834.8|5828.8|5832.9|5826.9|5834.8|5828.8|5832.9|5826.9|4
1624295010000|2021-06-21 17:03:30|5833.9|5827.9|5831.9|5825.9|5833.9|5827.9|5831.9|5825.9|3
1624295020000|2021-06-21 17:03:40|5832.3|5826.3|5832.8|5826.8|5832.8|5826.8|5832.3|5826.3|0
1624295030000|2021-06-21 17:03:50|5834.3|5828.3|5832.5|5826.5|5834.8|5828.8|5832.5|5826.5|0
1624295040000|2021-06-21 17:04:00|5833|5827|5832.5|5826.5|5833|5827|5832.5|5826.5|1
1624295050000|2021-06-21 17:04:10|5832.4|5826.4|5832|5826|5832.4|5826.4|5832|5826|0
1624295060000|2021-06-21 17:04:20|5833.5|5827.5|5833|5827|5833.5|5827.5|5833|5827|2
1624295070000|2021-06-21 17:04:30|5833.5|5827.5|5835|5829|5835|5829|5832.1|5826.1|0
1624295080000|2021-06-21 17:04:40|5834.6|5828.6|5834|5828|5835.9|5829.9|5833.6|5827.6|0
1624295100000|2021-06-21 17:05:00|5834.1|5828.1|5833.6|5827.6|5834.1|5828.1|5833.6|5827.6|1
1624295110000|2021-06-21 17:05:10|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|0
1624295120000|2021-06-21 17:05:20|5832.9|5826.9|5831.5|5825.5|5833|5827|5831.5|5825.5|0
1624295130000|2021-06-21 17:05:30|5831|5825|5829|5823|5831|5825|5828.6|5822.6|0
1624295140000|2021-06-21 17:05:40|5829.5|5823.5|5828.6|5822.6|5829.5|5823.5|5828.1|5822.1|2
1624295150000|2021-06-21 17:05:50|5828.1|5822.1|5826.6|5820.6|5828.1|5822.1|5826.6|5820.6|3
1624295160000|2021-06-21 17:06:00|5826.5|5820.5|5826.5|5820.5|5826.5|5820.5|5825.6|5819.6|2
1624295170000|2021-06-21 17:06:10|5826.1|5820.1|5827|5821|5827.5|5821.5|5825.6|5819.6|2
1624295180000|2021-06-21 17:06:20|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|5827.5|5821.5|0
1624295190000|2021-06-21 17:06:30|5826.6|5820.6|5827.5|5821.5|5827.5|5821.5|5826.5|5820.5|1
1624295200000|2021-06-21 17:06:40|5826.6|5820.6|5831.6|5825.6|5831.6|5825.6|5826.6|5820.6|8
1624295210000|2021-06-21 17:06:50|5832.1|5826.1|5831.6|5825.6|5832.1|5826.1|5830.1|5824.1|8
1624295220000|2021-06-21 17:07:00|5833.1|5827.1|5831.5|5825.5|5833.1|5827.1|5830.6|5824.6|3
1624295230000|2021-06-21 17:07:10|5830.6|5824.6|5829.6|5823.6|5830.6|5824.6|5829|5823|2
1624295250000|2021-06-21 17:07:30|5829.5|5823.5|5832.1|5826.1|5832.1|5826.1|5829.1|5823.1|6
1624295260000|2021-06-21 17:07:40|5832.5|5826.5|5832.5|5826.5|5833.6|5827.6|5832.5|5826.5|4
1624295270000|2021-06-21 17:07:50|5833|5827|5833.1|5827.1|5833.6|5827.6|5833|5827|1
1624295280000|2021-06-21 17:08:00|5833|5827|5833|5827|5833|5827|5832.6|5826.6|1
1624295290000|2021-06-21 17:08:10|5833.1|5827.1|5833.1|5827.1|5833.1|5827.1|5832.1|5826.1|3
1624295300000|2021-06-21 17:08:20|5833|5827|5832.6|5826.6|5833|5827|5832.6|5826.6|0
1624295310000|2021-06-21 17:08:30|5832.1|5826.1|5833.1|5827.1|5833.1|5827.1|5832.1|5826.1|0
1624295330000|2021-06-21 17:08:50|5832.6|5826.6|5833.1|5827.1|5833.1|5827.1|5832.6|5826.6|0
1624295340000|2021-06-21 17:09:00|5833|5827|5834.6|5828.6|5834.6|5828.6|5832.6|5826.6|6
1624295350000|2021-06-21 17:09:10|5835.1|5829.1|5835|5829|5835.6|5829.6|5835|5829|0
1624295360000|2021-06-21 17:09:20|5835.5|5829.5|5830|5824|5835.5|5829.5|5829.5|5823.5|6
1624295370000|2021-06-21 17:09:30|5830.5|5824.5|5831|5825|5831.5|5825.5|5830.5|5824.5|2
1624295380000|2021-06-21 17:09:40|5830.5|5824.5|5830.5|5824.5|5831.5|5825.5|5830.5|5824.5|0
1624295390000|2021-06-21 17:09:50|5831|5825|5831|5825|5831.5|5825.5|5830.6|5824.6|0
1624295400000|2021-06-21 17:10:00|5830.5|5824.5|5830.5|5824.5|5831|5825|5830|5824|3
1624295410000|2021-06-21 17:10:10|5831|5825|5832|5826|5832|5826|5831|5825|0
1624295440000|2021-06-21 17:10:40|5832.8|5826.8|5831.9|5825.9|5832.8|5826.8|5831.9|5825.9|6
1624295450000|2021-06-21 17:10:50|5832.3|5826.3|5829.9|5823.9|5832.3|5826.3|5829.9|5823.9|1
1624295460000|2021-06-21 17:11:00|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|5830.4|5824.4|5
1624295470000|2021-06-21 17:11:10|5829.9|5823.9|5828.4|5822.4|5829.9|5823.9|5827.9|5821.9|6
1624295480000|2021-06-21 17:11:20|5826.8|5820.8|5824.9|5818.9|5826.8|5820.8|5824.9|5818.9|5
1624295490000|2021-06-21 17:11:30|5825.4|5819.4|5824|5818|5825.4|5819.4|5823.6|5817.6|6
1624295500000|2021-06-21 17:11:40|5824.4|5818.4|5824|5818|5825.4|5819.4|5823.9|5817.9|0
1624295510000|2021-06-21 17:11:50|5824.4|5818.4|5825.9|5819.9|5825.9|5819.9|5823.6|5817.6|3
1624295520000|2021-06-21 17:12:00|5826.4|5820.4|5826.4|5820.4|5827.8|5821.8|5825.8|5819.8|5
1624295530000|2021-06-21 17:12:10|5825.9|5819.9|5825.4|5819.4|5825.9|5819.9|5825.4|5819.4|1
1624295540000|2021-06-21 17:12:20|5824.9|5818.9|5823.4|5817.4|5825.4|5819.4|5823.4|5817.4|2
1624295550000|2021-06-21 17:12:30|5822.9|5816.9|5819.4|5813.4|5822.9|5816.9|5819.4|5813.4|19
1624295560000|2021-06-21 17:12:40|5818.9|5812.9|5823.4|5817.4|5823.4|5817.4|5818.5|5812.5|17
1624295570000|2021-06-21 17:12:50|5823.9|5817.9|5822.4|5816.4|5824.4|5818.4|5821.9|5815.9|2
1624295580000|2021-06-21 17:13:00|5821.9|5815.9|5823.4|5817.4|5823.4|5817.4|5821.9|5815.9|1
1624295590000|2021-06-21 17:13:10|5823.9|5817.9|5823.9|5817.9|5824.4|5818.4|5823.4|5817.4|0
1624295600000|2021-06-21 17:13:20|5824.3|5818.3|5824.4|5818.4|5824.4|5818.4|5824.3|5818.3|0
1624295610000|2021-06-21 17:13:30|5823.4|5817.4|5821.9|5815.9|5823.4|5817.4|5821.4|5815.4|2
1624295620000|2021-06-21 17:13:40|5821.5|5815.5|5819.9|5813.9|5821.5|5815.5|5818.9|5812.9|4
1624295630000|2021-06-21 17:13:50|5819.5|5813.5|5820|5814|5820|5814|5819.4|5813.4|0
1624295640000|2021-06-21 17:14:00|5820.9|5814.9|5823.3|5817.3|5823.4|5817.4|5820.9|5814.9|13
1624295650000|2021-06-21 17:14:10|||||||||1
1624295660000|2021-06-21 17:14:20|5822.8|5816.8|5823.3|5817.3|5823.3|5817.3|5822.8|5816.8|0
1624295670000|2021-06-21 17:14:30|5822.8|5816.8|5822.3|5816.3|5822.8|5816.8|5822.3|5816.3|2
1624295680000|2021-06-21 17:14:40|5821.8|5815.8|5821.7|5815.7|5821.8|5815.8|5820.7|5814.7|4
1624295690000|2021-06-21 17:14:50|5821.3|5815.3|5821.2|5815.2|5821.7|5815.7|5821.2|5815.2|0
1624295700000|2021-06-21 17:15:00|5820.8|5814.8|5819.2|5813.2|5821.2|5815.2|5818.3|5812.3|5
1624295710000|2021-06-21 17:15:10|5819.3|5813.3|5817.8|5811.8|5819.3|5813.3|5817.8|5811.8|6
1624295720000|2021-06-21 17:15:20|5817.4|5811.4|5819.3|5813.3|5819.3|5813.3|5817.4|5811.4|8
1624295730000|2021-06-21 17:15:30|5819.8|5813.8|5818.8|5812.8|5819.8|5813.8|5818.3|5812.3|0
1624295740000|2021-06-21 17:15:40|5819.8|5813.8|5820.2|5814.2|5820.3|5814.3|5818.3|5812.3|1
1624295750000|2021-06-21 17:15:50|5820.6|5814.6|5821.2|5815.2|5821.2|5815.2|5820.2|5814.2|3
1624295760000|2021-06-21 17:16:00|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|5819.3|5813.3|2
1624295770000|2021-06-21 17:16:10|5820.9|5814.9|5820.8|5814.8|5821.4|5815.4|5820.8|5814.8|2
1624295790000|2021-06-21 17:16:30|5820.7|5814.7|5820.7|5814.7|5820.7|5814.7|5820.7|5814.7|0
1624295800000|2021-06-21 17:16:40|5820.8|5814.8|5820.8|5814.8|5820.8|5814.8|5820.7|5814.7|5
1624295810000|2021-06-21 17:16:50|5817.6|5811.6|5816.7|5810.7|5817.6|5811.6|5814.8|5808.8|11
1624295820000|2021-06-21 17:17:00|5817.6|5811.6|5821.7|5815.7|5822.2|5816.2|5817.6|5811.6|3
1624295830000|2021-06-21 17:17:10|5821.8|5815.8|5819.8|5813.8|5821.8|5815.8|5819.8|5813.8|0
1624295840000|2021-06-21 17:17:20|5819.6|5813.6|5818.3|5812.3|5819.6|5813.6|5818.3|5812.3|2
1624295850000|2021-06-21 17:17:30|5816.1|5810.1|5814|5808|5817|5811|5812.5|5806.5|26
1624295860000|2021-06-21 17:17:40|5813.9|5807.9|5814|5808|5814|5808|5813.5|5807.5|2
1624295870000|2021-06-21 17:17:50|5816.5|5810.5|5816|5810|5816.5|5810.5|5815.5|5809.5|1
1624295880000|2021-06-21 17:18:00|5816.5|5810.5|5816.1|5810.1|5816.5|5810.5|5815.1|5809.1|4
1624295890000|2021-06-21 17:18:10|5816|5810|5815.5|5809.5|5816|5810|5814.7|5808.7|3
1624295900000|2021-06-21 17:18:20|5816.4|5810.4|5817.9|5811.9|5820|5814|5815.8|5809.8|3
1624295910000|2021-06-21 17:18:30|5817.8|5811.8|5817.9|5811.9|5818.3|5812.3|5817.8|5811.8|0
1624295920000|2021-06-21 17:18:40|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|5817.9|5811.9|0
1624295930000|2021-06-21 17:18:50|5817.9|5811.9|5816.5|5810.5|5817.9|5811.9|5816|5810|2
1624295940000|2021-06-21 17:19:00|5812|5806|5812.6|5806.6|5812.6|5806.6|5811.1|5805.1|5
1624295950000|2021-06-21 17:19:10|5813.5|5807.5|5814.6|5808.6|5814.6|5808.6|5813.5|5807.5|2
1624295960000|2021-06-21 17:19:20|5815.1|5809.1|5814.6|5808.6|5815.1|5809.1|5814.6|5808.6|1
1624295970000|2021-06-21 17:19:30|5814.1|5808.1|5813.5|5807.5|5814.1|5808.1|5813.1|5807.1|4
1624296000000|2021-06-21 17:20:00|5814|5808|5813.6|5807.6|5814.5|5808.5|5813.6|5807.6|18
1624296010000|2021-06-21 17:20:10|5814.1|5808.1|5814.1|5808.1|5814.1|5808.1|5813.6|5807.6|0
1624296020000|2021-06-21 17:20:20|5813.6|5807.6|5813.6|5807.6|5814.1|5808.1|5813.6|5807.6|2
1624296030000|2021-06-21 17:20:30|5814.1|5808.1|5813.6|5807.6|5814.1|5808.1|5813.1|5807.1|0
1624296040000|2021-06-21 17:20:40|5813.1|5807.1|5811.6|5805.6|5813.6|5807.6|5811.6|5805.6|5
1624296050000|2021-06-21 17:20:50|5811.1|5805.1|5808|5802|5811.1|5805.1|5808|5802|20
1624296060000|2021-06-21 17:21:00|5808.1|5802.1|5808.6|5802.6|5808.6|5802.6|5807.1|5801.1|5
1624296070000|2021-06-21 17:21:10|5809|5803|5813.6|5807.6|5813.6|5807.6|5809|5803|9
1624296080000|2021-06-21 17:21:20|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|0
1624296090000|2021-06-21 17:21:30|5813.6|5807.6|5813.6|5807.6|5814.1|5808.1|5813.1|5807.1|1
1624296100000|2021-06-21 17:21:40|5813.2|5807.2|5814.1|5808.1|5814.1|5808.1|5813.1|5807.1|0
1624296110000|2021-06-21 17:21:50|5813.6|5807.6|5812.7|5806.7|5813.6|5807.6|5812.6|5806.6|0
1624296120000|2021-06-21 17:22:00|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|5813.1|5807.1|1
1624296130000|2021-06-21 17:22:10|5812.7|5806.7|5813.2|5807.2|5813.2|5807.2|5812.6|5806.6|2
1624296140000|2021-06-21 17:22:20|5813.1|5807.1|5812.1|5806.1|5813.6|5807.6|5812.1|5806.1|0
1624296150000|2021-06-21 17:22:30|5812.6|5806.6|5812.1|5806.1|5812.6|5806.6|5811.6|5805.6|0
1624296160000|2021-06-21 17:22:40|||||||||1
1624296170000|2021-06-21 17:22:50|5811.6|5805.6|5812.1|5806.1|5812.1|5806.1|5811.6|5805.6|0
1624296180000|2021-06-21 17:23:00|5812.6|5806.6|5809.7|5803.7|5812.6|5806.6|5809.2|5803.2|3
1624296190000|2021-06-21 17:23:10|5810.1|5804.1|5811.6|5805.6|5812.2|5806.2|5810.1|5804.1|1
1624296200000|2021-06-21 17:23:20|5811.2|5805.2|5812.3|5806.3|5812.3|5806.3|5811.2|5805.2|3
1624296210000|2021-06-21 17:23:30|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|5812.8|5806.8|1
1624296220000|2021-06-21 17:23:40|5812.4|5806.4|5814.3|5808.3|5814.3|5808.3|5812.4|5806.4|0
1624296230000|2021-06-21 17:23:50|5814.4|5808.4|5814.3|5808.3|5814.7|5808.7|5813.8|5807.8|0
1624296240000|2021-06-21 17:24:00|5814.2|5808.2|5814.3|5808.3|5814.3|5808.3|5813.4|5807.4|0
1624296250000|2021-06-21 17:24:10|5814.7|5808.7|5816.9|5810.9|5817.7|5811.7|5814.7|5808.7|5
1624296260000|2021-06-21 17:24:20|5817.3|5811.3|5819.3|5813.3|5819.4|5813.4|5817.2|5811.2|9
1624296270000|2021-06-21 17:24:30|5818.9|5812.9|5815.8|5809.8|5819.3|5813.3|5814.9|5808.9|2
1624296280000|2021-06-21 17:24:40|5815.9|5809.9|5814.8|5808.8|5816.3|5810.3|5813.9|5807.9|1
1624296290000|2021-06-21 17:24:50|5814.9|5808.9|5817.4|5811.4|5817.4|5811.4|5814.9|5808.9|4
1624296300000|2021-06-21 17:25:00|5817.9|5811.9|5818.9|5812.9|5818.9|5812.9|5817.4|5811.4|3
1624296310000|2021-06-21 17:25:10|5817.9|5811.9|5817.9|5811.9|5818.9|5812.9|5817.4|5811.4|2
1624296320000|2021-06-21 17:25:20|5818.4|5812.4|5818.4|5812.4|5818.4|5812.4|5818.4|5812.4|3
1624296330000|2021-06-21 17:25:30|5817.8|5811.8|5817.9|5811.9|5817.9|5811.9|5817.8|5811.8|0
1624296340000|2021-06-21 17:25:40|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|5817.3|5811.3|3
1624296350000|2021-06-21 17:25:50|5816.8|5810.8|5816.9|5810.9|5817.3|5811.3|5816.8|5810.8|0
1624296360000|2021-06-21 17:26:00|5816.2|5810.2|5815.8|5809.8|5816.3|5810.3|5815.8|5809.8|4
1624296370000|2021-06-21 17:26:10|5815.9|5809.9|5816.4|5810.4|5816.4|5810.4|5815.9|5809.9|0
1624296380000|2021-06-21 17:26:20|5815.9|5809.9|5816.4|5810.4|5816.4|5810.4|5815.9|5809.9|0
1624296390000|2021-06-21 17:26:30|5815.4|5809.4|5817|5811|5817|5811|5815|5809|3
1624296400000|2021-06-21 17:26:40|5816.5|5810.5|5815.9|5809.9|5816.5|5810.5|5815.9|5809.9|20
1624296410000|2021-06-21 17:26:50|5816.3|5810.3|5825.2|5819.2|5827.4|5821.4|5816.3|5810.3|8
1624296420000|2021-06-21 17:27:00|5824.5|5818.5|5827.2|5821.2|5827.2|5821.2|5822.8|5816.8|28
1624296430000|2021-06-21 17:27:10|5828.1|5822.1|5828.6|5822.6|5829|5823|5827.6|5821.6|0
1624296440000|2021-06-21 17:27:20|5828.1|5822.1|5828.1|5822.1|5828.5|5822.5|5827.6|5821.6|1
1624296450000|2021-06-21 17:27:30|5828.6|5822.6|5828.1|5822.1|5828.6|5822.6|5828.1|5822.1|1
1624296460000|2021-06-21 17:27:40|5825.1|5819.1|5826.1|5820.1|5826.9|5820.9|5825.1|5819.1|2
1624296470000|2021-06-21 17:27:50|5826.2|5820.2|5827.5|5821.5|5828.9|5822.9|5826.2|5820.2|3
1624296480000|2021-06-21 17:28:00|5828.8|5822.8|5828|5822|5830.9|5824.9|5828|5822|11
1624296490000|2021-06-21 17:28:10|5828.5|5822.5|5828.1|5822.1|5828.6|5822.6|5827.1|5821.1|8
1624296500000|2021-06-21 17:28:20|5828.2|5822.2|5830.9|5824.9|5830.9|5824.9|5828.2|5822.2|2
1624296510000|2021-06-21 17:28:30|5830.5|5824.5|5831.4|5825.4|5831.4|5825.4|5830.5|5824.5|1
1624296520000|2021-06-21 17:28:40|5829.5|5823.5|5827.7|5821.7|5830|5824|5827.7|5821.7|0
1624296530000|2021-06-21 17:28:50|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|5827.6|5821.6|1
1624296540000|2021-06-21 17:29:00|5828|5822|5827.2|5821.2|5828.7|5822.7|5827|5821|3
1624296550000|2021-06-21 17:29:10|5826.7|5820.7|5829.2|5823.2|5829.2|5823.2|5826.7|5820.7|0
1624296560000|2021-06-21 17:29:20|5826|5820|5828.2|5822.2|5828.2|5822.2|5825.7|5819.7|4
1624296570000|2021-06-21 17:29:30|5828.1|5822.1|5828.2|5822.2|5828.7|5822.7|5825.7|5819.7|1
1624296580000|2021-06-21 17:29:40|5828.7|5822.7|5829.8|5823.8|5829.8|5823.8|5828.2|5822.2|0
1624296590000|2021-06-21 17:29:50|5829.3|5823.3|5829.3|5823.3|5829.3|5823.3|5829.3|5823.3|1
1624296600000|2021-06-21 17:30:00|5829.4|5823.4|5830.2|5824.2|5831.2|5825.2|5829.4|5823.4|2
1624296610000|2021-06-21 17:30:10|5829.6|5823.6|5833.1|5827.1|5833.1|5827.1|5829.6|5823.6|5
1624296620000|2021-06-21 17:30:20|5834.1|5828.1|5838.5|5832.5|5840|5834|5834.1|5828.1|16
1624296630000|2021-06-21 17:30:30|5838.1|5832.1|5836.5|5830.5|5838.1|5832.1|5835|5829|3
1624296640000|2021-06-21 17:30:40|5836.4|5830.4|5834.9|5828.9|5836.4|5830.4|5833.4|5827.4|3
1624296650000|2021-06-21 17:30:50|5834.4|5828.4|5836.9|5830.9|5836.9|5830.9|5833.4|5827.4|4
1624296660000|2021-06-21 17:31:00|5837.4|5831.4|5838.7|5832.7|5838.7|5832.7|5837.4|5831.4|2
1624296670000|2021-06-21 17:31:10|5838.2|5832.2|5836.8|5830.8|5838.2|5832.2|5836.8|5830.8|0
1624296680000|2021-06-21 17:31:20|5836.4|5830.4|5832.9|5826.9|5836.4|5830.4|5832.9|5826.9|1
1624296690000|2021-06-21 17:31:30|5832.4|5826.4|5832.9|5826.9|5832.9|5826.9|5832.4|5826.4|0
1624296700000|2021-06-21 17:31:40|5833.7|5827.7|5832.9|5826.9|5834.2|5828.2|5832.9|5826.9|5
1624296710000|2021-06-21 17:31:50|5832.4|5826.4|5831.2|5825.2|5832.4|5826.4|5831.2|5825.2|4
1624296720000|2021-06-21 17:32:00|5831.1|5825.1|5831.2|5825.2|5831.2|5825.2|5831.1|5825.1|1
1624296730000|2021-06-21 17:32:10|5830.3|5824.3|5829.7|5823.7|5831.2|5825.2|5829.2|5823.2|1
1624296740000|2021-06-21 17:32:20|5829.6|5823.6|5826.6|5820.6|5829.6|5823.6|5826.6|5820.6|3
1624296750000|2021-06-21 17:32:30|5826.2|5820.2|5825.5|5819.5|5826.2|5820.2|5824.2|5818.2|0
1624296760000|2021-06-21 17:32:40|5824.5|5818.5|5826|5820|5826|5820|5824.5|5818.5|1
1624296770000|2021-06-21 17:32:50|5826.5|5820.5|5826.4|5820.4|5826.5|5820.5|5825.5|5819.5|0
1624296780000|2021-06-21 17:33:00|5826|5820|5826.6|5820.6|5826.6|5820.6|5826|5820|1
1624296790000|2021-06-21 17:33:10|5828.4|5822.4|5828|5822|5828.4|5822.4|5828|5822|0
1624296800000|2021-06-21 17:33:20|5827.5|5821.5|5829|5823|5829|5823|5827.5|5821.5|0
1624296810000|2021-06-21 17:33:30|5828.5|5822.5|5826|5820|5828.5|5822.5|5825.9|5819.9|10
1624296820000|2021-06-21 17:33:40|5826.4|5820.4|5826|5820|5826.5|5820.5|5825.4|5819.4|4
1624296830000|2021-06-21 17:33:50|5827.6|5821.6|5827.1|5821.1|5827.7|5821.7|5827.1|5821.1|11
1624296840000|2021-06-21 17:34:00|||||||||1
1624296850000|2021-06-21 17:34:10|5826.6|5820.6|5826.1|5820.1|5827|5821|5825.6|5819.6|2
1624296860000|2021-06-21 17:34:20|5826.5|5820.5|5826.1|5820.1|5827.1|5821.1|5826.1|5820.1|0
1624296870000|2021-06-21 17:34:30|5825.2|5819.2|5823.2|5817.2|5825.2|5819.2|5823.2|5817.2|2
1624296880000|2021-06-21 17:34:40|5823.3|5817.3|5823.2|5817.2|5823.3|5817.3|5823.2|5817.2|2
1624296890000|2021-06-21 17:34:50|5823.6|5817.6|5823.7|5817.7|5823.7|5817.7|5823.2|5817.2|1
1624296900000|2021-06-21 17:35:00|5823.8|5817.8|5825.7|5819.7|5825.7|5819.7|5823.8|5817.8|1
1624296910000|2021-06-21 17:35:10|5825.3|5819.3|5825.2|5819.2|5825.3|5819.3|5825.2|5819.2|1
1624296920000|2021-06-21 17:35:20|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|0
1624296930000|2021-06-21 17:35:30|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|7
1624296940000|2021-06-21 17:35:40|5826.9|5820.9|5827.3|5821.3|5827.4|5821.4|5826.9|5820.9|0
1624296950000|2021-06-21 17:35:50|5827.4|5821.4|5824|5818|5827.9|5821.9|5823.9|5817.9|5
1624296960000|2021-06-21 17:36:00|5824.4|5818.4|5824.4|5818.4|5824.9|5818.9|5824|5818|2
1624296970000|2021-06-21 17:36:10|5824.3|5818.3|5825.9|5819.9|5825.9|5819.9|5824|5818|2
1624296980000|2021-06-21 17:36:20|5826|5820|5824.9|5818.9|5826.6|5820.6|5823.5|5817.5|6
1624296990000|2021-06-21 17:36:30|5825|5819|5823.5|5817.5|5825|5819|5823.5|5817.5|1
1624297000000|2021-06-21 17:36:40|5823.9|5817.9|5823.4|5817.4|5824|5818|5823|5817|5
1624297010000|2021-06-21 17:36:50|5823.5|5817.5|5825.5|5819.5|5825.5|5819.5|5823.4|5817.4|4
1624297020000|2021-06-21 17:37:00|5825.4|5819.4|5823.9|5817.9|5825.4|5819.4|5823.9|5817.9|4
1624297030000|2021-06-21 17:37:10|5823.5|5817.5|5825.4|5819.4|5825.5|5819.5|5823.5|5817.5|10
1624297040000|2021-06-21 17:37:20|5825.5|5819.5|5826|5820|5826|5820|5825.5|5819.5|1
1624297050000|2021-06-21 17:37:30|5825.6|5819.6|5826|5820|5826|5820|5825.1|5819.1|7
1624297060000|2021-06-21 17:37:40|5825|5819|5823.5|5817.5|5826|5820|5823.5|5817.5|2
1624297070000|2021-06-21 17:37:50|5824|5818|5824|5818|5824|5818|5824|5818|2
1624297080000|2021-06-21 17:38:00|5823.6|5817.6|5824|5818|5824|5818|5823.5|5817.5|3
1624297090000|2021-06-21 17:38:10|5823.9|5817.9|5821.5|5815.5|5823.9|5817.9|5821|5815|5
1624297100000|2021-06-21 17:38:20|5822|5816|5822.4|5816.4|5822.5|5816.5|5821.9|5815.9|0
1624297110000|2021-06-21 17:38:30|5821.6|5815.6|5821.5|5815.5|5821.6|5815.6|5821.5|5815.5|0
1624297120000|2021-06-21 17:38:40|5821.6|5815.6|5821.5|5815.5|5822|5816|5821.5|5815.5|0
1624297130000|2021-06-21 17:38:50|5822|5816|5821.9|5815.9|5822|5816|5821.5|5815.5|0
1624297140000|2021-06-21 17:39:00|5822|5816|5821|5815|5822|5816|5820.5|5814.5|8
1624297150000|2021-06-21 17:39:10|5817.9|5811.9|5817.5|5811.5|5818.9|5812.9|5817|5811|11
1624297160000|2021-06-21 17:39:20|5817.6|5811.6|5817|5811|5819.5|5813.5|5817|5811|9
1624297170000|2021-06-21 17:39:30|5816.9|5810.9|5814.6|5808.6|5816.9|5810.9|5814.2|5808.2|5
1624297180000|2021-06-21 17:39:40|5813.2|5807.2|5815.2|5809.2|5815.2|5809.2|5813.1|5807.1|1
1624297190000|2021-06-21 17:39:50|5814.7|5808.7|5814.7|5808.7|5814.7|5808.7|5814.2|5808.2|1
1624297200000|2021-06-21 17:40:00|5815.2|5809.2|5813.7|5807.7|5815.2|5809.2|5813.7|5807.7|10
1624297210000|2021-06-21 17:40:10|5814.2|5808.2|5813.7|5807.7|5814.7|5808.7|5813.7|5807.7|0
1624297220000|2021-06-21 17:40:20|5813.8|5807.8|5814.2|5808.2|5814.2|5808.2|5813.8|5807.8|5
1624297230000|2021-06-21 17:40:30|5814.7|5808.7|5814.3|5808.3|5814.7|5808.7|5812.7|5806.7|11
1624297240000|2021-06-21 17:40:40|5814.7|5808.7|5815.2|5809.2|5815.2|5809.2|5811.7|5805.7|5
1624297250000|2021-06-21 17:40:50|5814.1|5808.1|5815.6|5809.6|5816.1|5810.1|5813.7|5807.7|14
1624297260000|2021-06-21 17:41:00|5815.1|5809.1|5816.2|5810.2|5816.2|5810.2|5815.1|5809.1|7
1624297270000|2021-06-21 17:41:10|5815.7|5809.7|5815.7|5809.7|5816.7|5810.7|5815.7|5809.7|2
1624297280000|2021-06-21 17:41:20|5816.2|5810.2|5814.8|5808.8|5816.2|5810.2|5813.8|5807.8|8
1624297290000|2021-06-21 17:41:30|5814.3|5808.3|5812.8|5806.8|5814.3|5808.3|5812.8|5806.8|7
1624297300000|2021-06-21 17:41:40|5813.2|5807.2|5813.8|5807.8|5814.3|5808.3|5812.4|5806.4|7
1624297310000|2021-06-21 17:41:50|5813.4|5807.4|5812|5806|5813.8|5807.8|5809.3|5803.3|11
1624297320000|2021-06-21 17:42:00|5812.4|5806.4|5811.8|5805.8|5812.4|5806.4|5808.3|5802.3|25
1624297330000|2021-06-21 17:42:10|5810.9|5804.9|5812.3|5806.3|5812.3|5806.3|5810.9|5804.9|2
1624297340000|2021-06-21 17:42:20|5812.8|5806.8|5813.8|5807.8|5813.8|5807.8|5812.8|5806.8|2
1624297350000|2021-06-21 17:42:30|5813.3|5807.3|5815.5|5809.5|5815.5|5809.5|5810.8|5804.8|12
1624297360000|2021-06-21 17:42:40|5815.4|5809.4|5810.5|5804.5|5816.8|5810.8|5808.9|5802.9|11
1624297370000|2021-06-21 17:42:50|5810.4|5804.4|5811.3|5805.3|5811.9|5805.9|5809|5803|9
1624297380000|2021-06-21 17:43:00|5811|5805|5810.9|5804.9|5814|5808|5809.9|5803.9|15
1624297390000|2021-06-21 17:43:10|5811.5|5805.5|5809.5|5803.5|5811.5|5805.5|5809.5|5803.5|10
1624297400000|2021-06-21 17:43:20|5809.9|5803.9|5812|5806|5814|5808|5809.9|5803.9|17
1624297410000|2021-06-21 17:43:30|5812.4|5806.4|5814|5808|5814|5808|5812|5806|3
1624297420000|2021-06-21 17:43:40|5813.9|5807.9|5812|5806|5814|5808|5811.5|5805.5|99
1624297430000|2021-06-21 17:43:50|5811.5|5805.5|5811|5805|5812.7|5806.7|5811|5805|19
1624297440000|2021-06-21 17:44:00|5812.5|5806.5|5809.1|5803.1|5812.5|5806.5|5809.1|5803.1|32
1624297450000|2021-06-21 17:44:10|5809.6|5803.6|5807.5|5801.5|5811.6|5805.6|5807.5|5801.5|9
1624297460000|2021-06-21 17:44:20|5807.6|5801.6|5806.1|5800.1|5808.4|5802.4|5805.6|5799.6|10
1624297470000|2021-06-21 17:44:30|5806|5800|5805.5|5799.5|5808.6|5802.6|5800.6|5794.6|66
1624297480000|2021-06-21 17:44:40|5806.4|5800.4|5805.4|5799.4|5806.4|5800.4|5804.9|5798.9|25
1624297490000|2021-06-21 17:44:50|5805.3|5799.3|5805.9|5799.9|5805.9|5799.9|5805.3|5799.3|5
1624297500000|2021-06-21 17:45:00|5806|5800|5806.9|5800.9|5809.8|5803.8|5805.9|5799.9|6
1624297510000|2021-06-21 17:45:10|5808.8|5802.8|5807.4|5801.4|5808.9|5802.9|5807.4|5801.4|4
1624297520000|2021-06-21 17:45:20|5807.8|5801.8|5805.9|5799.9|5808.4|5802.4|5805.4|5799.4|3
1624297530000|2021-06-21 17:45:30|5805.4|5799.4|5803.8|5797.8|5805.4|5799.4|5803.3|5797.3|12
1624297540000|2021-06-21 17:45:40|5804.3|5798.3|5804.7|5798.7|5804.7|5798.7|5804.3|5798.3|3
1624297550000|2021-06-21 17:45:50|5803.8|5797.8|5804.8|5798.8|5804.8|5798.8|5803.8|5797.8|1
1624297560000|2021-06-21 17:46:00|||||||||3
1624297570000|2021-06-21 17:46:10|5804.3|5798.3|5803.8|5797.8|5804.3|5798.3|5803.8|5797.8|12
1624297580000|2021-06-21 17:46:20|5803.4|5797.4|5803.7|5797.7|5804.7|5798.7|5803.4|5797.4|10
1624297590000|2021-06-21 17:46:30|5802.8|5796.8|5803.3|5797.3|5803.3|5797.3|5802.8|5796.8|1
1624297600000|2021-06-21 17:46:40|5803.7|5797.7|5806|5800|5806|5800|5803.7|5797.7|11
1624297610000|2021-06-21 17:46:50|5806.5|5800.5|5806.8|5800.8|5807.2|5801.2|5805.6|5799.6|3
1624297620000|2021-06-21 17:47:00|5806.4|5800.4|5806.3|5800.3|5807.4|5801.4|5806.3|5800.3|17
1624297630000|2021-06-21 17:47:10|5806.7|5800.7|5808.7|5802.7|5808.7|5802.7|5806.7|5800.7|3
1624297640000|2021-06-21 17:47:20|5809.1|5803.1|5809.5|5803.5|5810|5804|5809.1|5803.1|1
1624297650000|2021-06-21 17:47:30|5810|5804|5812.7|5806.7|5814.2|5808.2|5810|5804|20
1624297660000|2021-06-21 17:47:40|5812.6|5806.6|5811.1|5805.1|5813.7|5807.7|5810.6|5804.6|10
1624297670000|2021-06-21 17:47:50|5810.1|5804.1|5812|5806|5812|5806|5809.7|5803.7|14
1624297680000|2021-06-21 17:48:00|5811.5|5805.5|5810.7|5804.7|5811.6|5805.6|5810.6|5804.6|5
1624297690000|2021-06-21 17:48:10|5810.6|5804.6|5809.2|5803.2|5810.7|5804.7|5808.6|5802.6|5
1624297700000|2021-06-21 17:48:20|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|5808.2|5802.2|0
1624297710000|2021-06-21 17:48:30|5808.6|5802.6|5807.7|5801.7|5808.6|5802.6|5807.2|5801.2|1
1624297720000|2021-06-21 17:48:40|5808.6|5802.6|5807.3|5801.3|5808.6|5802.6|5807.3|5801.3|0
1624297730000|2021-06-21 17:48:50|5806.8|5800.8|5807.8|5801.8|5807.8|5801.8|5806.8|5800.8|0
1624297740000|2021-06-21 17:49:00|5808|5802|5806.4|5800.4|5808.3|5802.3|5806.3|5800.3|4
1624297750000|2021-06-21 17:49:10|5806|5800|5806|5800|5806.4|5800.4|5806|5800|11
1624297760000|2021-06-21 17:49:20|5806.4|5800.4|5806.5|5800.5|5806.5|5800.5|5806|5800|3
1624297780000|2021-06-21 17:49:40|5806|5800|5806|5800|5806.5|5800.5|5805.5|5799.5|1
1624297790000|2021-06-21 17:49:50|5805.5|5799.5|5807.9|5801.9|5808|5802|5805.5|5799.5|3
1624297800000|2021-06-21 17:50:00|5807.4|5801.4|5808.3|5802.3|5808.3|5802.3|5807.4|5801.4|2
1624297820000|2021-06-21 17:50:20|5808.8|5802.8|5807.9|5801.9|5809.9|5803.9|5807.8|5801.8|8
1624297830000|2021-06-21 17:50:30|5807.8|5801.8|5806.9|5800.9|5807.8|5801.8|5805.9|5799.9|1
1624297840000|2021-06-21 17:50:40|5806.8|5800.8|5807.8|5801.8|5807.8|5801.8|5806.8|5800.8|0
1624297850000|2021-06-21 17:50:50|5807.9|5801.9|5809.3|5803.3|5809.4|5803.4|5807.9|5801.9|3
1624297860000|2021-06-21 17:51:00|5809.4|5803.4|5810.3|5804.3|5810.8|5804.8|5809.4|5803.4|7
1624297870000|2021-06-21 17:51:10|5810.8|5804.8|5810.8|5804.8|5810.8|5804.8|5810.3|5804.3|1
1624297880000|2021-06-21 17:51:20|5810.3|5804.3|5811.9|5805.9|5811.9|5805.9|5810.3|5804.3|7
1624297890000|2021-06-21 17:51:30|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|1
1624297900000|2021-06-21 17:51:40|5812.9|5806.9|5812.4|5806.4|5812.9|5806.9|5811.9|5805.9|12
1624297910000|2021-06-21 17:51:50|5812.5|5806.5|5813|5807|5813|5807|5812.5|5806.5|1
1624297920000|2021-06-21 17:52:00|5813.4|5807.4|5809|5803|5813.4|5807.4|5808.9|5802.9|4
1624297930000|2021-06-21 17:52:10|5809.4|5803.4|5808.4|5802.4|5810.4|5804.4|5808.4|5802.4|30
1624297940000|2021-06-21 17:52:20|5808.8|5802.8|5808.4|5802.4|5808.8|5802.8|5808.4|5802.4|0
1624297950000|2021-06-21 17:52:30|5807.9|5801.9|5805.9|5799.9|5808.4|5802.4|5805.9|5799.9|9
1624297960000|2021-06-21 17:52:40|5805.8|5799.8|5804.4|5798.4|5806.4|5800.4|5803.9|5797.9|32
1624297970000|2021-06-21 17:52:50|5804.3|5798.3|5803.1|5797.1|5805.9|5799.9|5803.1|5797.1|2
1624297980000|2021-06-21 17:53:00|5802.6|5796.6|5801.4|5795.4|5803.1|5797.1|5800.4|5794.4|12
1624297990000|2021-06-21 17:53:10|5801|5795|5801|5795|5801|5795|5801|5795|22
1624298000000|2021-06-21 17:53:20|||||||||14
1624298010000|2021-06-21 17:53:30|5801.4|5795.4|5801.4|5795.4|5801.4|5795.4|5801.4|5795.4|27
1624298020000|2021-06-21 17:53:40|5800.9|5794.9|5800|5794|5800.9|5794.9|5799.6|5793.6|10
1624298030000|2021-06-21 17:53:50|5800.1|5794.1|5800.1|5794.1|5800.1|5794.1|5800.1|5794.1|5
1624298040000|2021-06-21 17:54:00|5799.6|5793.6|5800.3|5794.3|5801|5795|5799.6|5793.6|28
1624298050000|2021-06-21 17:54:10|5800.8|5794.8|5800.3|5794.3|5800.8|5794.8|5800.3|5794.3|11
1624298060000|2021-06-21 17:54:20|5800.8|5794.8|5800.8|5794.8|5801.6|5795.6|5800.3|5794.3|26
1624298070000|2021-06-21 17:54:30|5800.3|5794.3|5799.6|5793.6|5800.3|5794.3|5799.1|5793.1|14
1624298080000|2021-06-21 17:54:40|5799.7|5793.7|5799.6|5793.6|5800.3|5794.3|5799.1|5793.1|18
1624298090000|2021-06-21 17:54:50|5799.1|5793.1|5799.6|5793.6|5800.1|5794.1|5799.1|5793.1|1
1624298100000|2021-06-21 17:55:00|5799.1|5793.1|5799.6|5793.6|5799.6|5793.6|5798.6|5792.6|1
1624298110000|2021-06-21 17:55:10|5798.7|5792.7|5799.6|5793.6|5800|5794|5798.7|5792.7|6
1624298120000|2021-06-21 17:55:20|5800.1|5794.1|5800.1|5794.1|5800.1|5794.1|5798.7|5792.7|0
1624298130000|2021-06-21 17:55:30|5799.7|5793.7|5801.9|5795.9|5801.9|5795.9|5799.7|5793.7|10
1624298140000|2021-06-21 17:55:40|5801.4|5795.4|5800.9|5794.9|5801.9|5795.9|5800.8|5794.8|2
1624298150000|2021-06-21 17:55:50|5801|5795|5799.9|5793.9|5802.1|5796.1|5799.9|5793.9|15
1624298160000|2021-06-21 17:56:00|5800.4|5794.4|5803.2|5797.2|5803.2|5797.2|5800.4|5794.4|9
1624298170000|2021-06-21 17:56:10|5801.7|5795.7|5801.5|5795.5|5802.2|5796.2|5801.1|5795.1|3
1624298180000|2021-06-21 17:56:20|5801.1|5795.1|5804.1|5798.1|5804.1|5798.1|5801.1|5795.1|4
1624298190000|2021-06-21 17:56:30|5805.1|5799.1|5805.5|5799.5|5805.5|5799.5|5805.1|5799.1|0
1624298200000|2021-06-21 17:56:40|5805.6|5799.6|5806.6|5800.6|5806.6|5800.6|5805.1|5799.1|7
1624298210000|2021-06-21 17:56:50|5807|5801|5804.6|5798.6|5807|5801|5804|5798|3
1624298220000|2021-06-21 17:57:00|5804.1|5798.1|5805|5799|5805|5799|5803.6|5797.6|2
1624298230000|2021-06-21 17:57:10|5804.1|5798.1|5804|5798|5804.1|5798.1|5803.6|5797.6|0
1624298240000|2021-06-21 17:57:20|5804.1|5798.1|5804.5|5798.5|5804.5|5798.5|5804.1|5798.1|0
1624298250000|2021-06-21 17:57:30|5805.4|5799.4|5805.9|5799.9|5805.9|5799.9|5805.4|5799.4|1
1624298260000|2021-06-21 17:57:40|5806.8|5800.8|5807.9|5801.9|5807.9|5801.9|5806.5|5800.5|0
1624298270000|2021-06-21 17:57:50|5808|5802|5808.8|5802.8|5809|5803|5808|5802|1
1624298280000|2021-06-21 17:58:00|5808.9|5802.9|5807.5|5801.5|5809.4|5803.4|5807|5801|8
1624298290000|2021-06-21 17:58:10|5807.9|5801.9|5809.3|5803.3|5809.8|5803.8|5805.9|5799.9|2
1624298300000|2021-06-21 17:58:20|5809.4|5803.4|5809.6|5803.6|5811.6|5805.6|5808.3|5802.3|6
1624298310000|2021-06-21 17:58:30|5810.1|5804.1|5811.8|5805.8|5811.8|5805.8|5810.1|5804.1|2
1624298320000|2021-06-21 17:58:40|5812.3|5806.3|5812.5|5806.5|5812.5|5806.5|5811.4|5805.4|3
1624298330000|2021-06-21 17:58:50|5812|5806|5809.6|5803.6|5812.5|5806.5|5808|5802|8
1624298340000|2021-06-21 17:59:00|5810.5|5804.5|5812.6|5806.6|5812.6|5806.6|5810.1|5804.1|2
1624298350000|2021-06-21 17:59:10|5813.2|5807.2|5812.2|5806.2|5813.3|5807.3|5812.1|5806.1|10
1624298360000|2021-06-21 17:59:20|5813.3|5807.3|5811.9|5805.9|5813.3|5807.3|5811.4|5805.4|2
1624298370000|2021-06-21 17:59:30|5812.3|5806.3|5811.2|5805.2|5812.3|5806.3|5809.9|5803.9|3
1624298380000|2021-06-21 17:59:40|5810.4|5804.4|5810.3|5804.3|5810.4|5804.4|5809.3|5803.3|4
1624298390000|2021-06-21 17:59:50|5809.9|5803.9|5809.5|5803.5|5810.9|5804.9|5809|5803|0
1624298400000|2021-06-21 18:00:00|5809.9|5803.9|5813.2|5807.2|5814.7|5808.7|5809.9|5803.9|29
1624298410000|2021-06-21 18:00:10|5814.7|5808.7|5814.8|5808.8|5814.8|5808.8|5814.2|5808.2|18
1624298420000|2021-06-21 18:00:20|5814.7|5808.7|5814.8|5808.8|5814.8|5808.8|5813.7|5807.7|11
1624298430000|2021-06-21 18:00:30|5815.2|5809.2|5816.9|5810.9|5817|5811|5814.8|5808.8|22
1624298440000|2021-06-21 18:00:40|5817|5811|5817.3|5811.3|5819.4|5813.4|5817|5811|18
1624298450000|2021-06-21 18:00:50|5817.9|5811.9|5817.5|5811.5|5819.3|5813.3|5816.3|5810.3|11
1624298460000|2021-06-21 18:01:00|5818|5812|5817|5811|5818.5|5812.5|5817|5811|2
1624298470000|2021-06-21 18:01:10|5816.5|5810.5|5817.3|5811.3|5817.5|5811.5|5816.5|5810.5|2
1624298480000|2021-06-21 18:01:20|5817.5|5811.5|5817.4|5811.4|5817.5|5811.5|5817.4|5811.4|0
1624298490000|2021-06-21 18:01:30|5817.9|5811.9|5824.4|5818.4|5824.4|5818.4|5817.8|5811.8|11
1624298500000|2021-06-21 18:01:40|5824.3|5818.3|5826.5|5820.5|5826.9|5820.9|5824.3|5818.3|10
1624298510000|2021-06-21 18:01:50|5826.9|5820.9|5828.5|5822.5|5829.4|5823.4|5826.9|5820.9|30
1624298520000|2021-06-21 18:02:00|5829.4|5823.4|5835.2|5829.2|5836.2|5830.2|5829.4|5823.4|19
1624298530000|2021-06-21 18:02:10|5835.3|5829.3|5837.3|5831.3|5837.3|5831.3|5834.8|5828.8|1
1624298540000|2021-06-21 18:02:20|5836.7|5830.7|5837.3|5831.3|5837.3|5831.3|5836.7|5830.7|0
1624298550000|2021-06-21 18:02:30|5837.7|5831.7|5839.4|5833.4|5840|5834|5837.4|5831.4|16
1624298560000|2021-06-21 18:02:40|5839|5833|5838.2|5832.2|5839|5833|5838.1|5832.1|28
1624298570000|2021-06-21 18:02:50|5839|5833|5838.9|5832.9|5840.4|5834.4|5838.9|5832.9|8
1624298580000|2021-06-21 18:03:00|5839.4|5833.4|5839.7|5833.7|5840.6|5834.6|5839.2|5833.2|3
1624298590000|2021-06-21 18:03:10|5840.7|5834.7|5849.4|5843.4|5849.4|5843.4|5840.7|5834.7|47
1624298600000|2021-06-21 18:03:20|5847.3|5841.3|5851.1|5845.1|5851.1|5845.1|5847.3|5841.3|18
1624298610000|2021-06-21 18:03:30|5850.5|5844.5|5855.6|5849.6|5856|5850|5850.5|5844.5|13
1624298620000|2021-06-21 18:03:40|5856|5850|5854.6|5848.6|5856.5|5850.5|5853.7|5847.7|0
1624298630000|2021-06-21 18:03:50|5854.7|5848.7|5854.8|5848.8|5855.6|5849.6|5854.6|5848.6|3
1624298640000|2021-06-21 18:04:00|5854.3|5848.3|5852.8|5846.8|5854.8|5848.8|5851.9|5845.9|15
1624298650000|2021-06-21 18:04:10|5852.9|5846.9|5848.3|5842.3|5854.3|5848.3|5847.8|5841.8|8
1624298660000|2021-06-21 18:04:20|5850.8|5844.8|5849.8|5843.8|5850.9|5844.9|5848.9|5842.9|22
1624298670000|2021-06-21 18:04:30|5850.9|5844.9|5851.3|5845.3|5853.4|5847.4|5850.9|5844.9|18
1624298680000|2021-06-21 18:04:40|5852.4|5846.4|5851.8|5845.8|5852.4|5846.4|5851.8|5845.8|0
1624298690000|2021-06-21 18:04:50|5852.8|5846.8|5852.3|5846.3|5852.8|5846.8|5851.8|5845.8|1
1624298700000|2021-06-21 18:05:00|5850.3|5844.3|5851.7|5845.7|5852.1|5846.1|5848.2|5842.2|11
1624298710000|2021-06-21 18:05:10|5850.7|5844.7|5850.3|5844.3|5851.2|5845.2|5850.3|5844.3|5
1624298720000|2021-06-21 18:05:20|5851.9|5845.9|5853.8|5847.8|5853.8|5847.8|5851|5845|5
1624298730000|2021-06-21 18:05:30|5853.7|5847.7|5852.7|5846.7|5853.7|5847.7|5852.7|5846.7|2
1624298740000|2021-06-21 18:05:40|5853.9|5847.9|5860.4|5854.4|5863.5|5857.5|5853.9|5847.9|37
1624298750000|2021-06-21 18:05:50|5860.3|5854.3|5862.6|5856.6|5862.6|5856.6|5859.4|5853.4|18
1624298760000|2021-06-21 18:06:00|5863|5857|5866.3|5860.3|5866.4|5860.4|5862.9|5856.9|6
1624298770000|2021-06-21 18:06:10|5866.4|5860.4|5867|5861|5867.4|5861.4|5866.3|5860.3|3
1624298780000|2021-06-21 18:06:20|5867.4|5861.4|5868|5862|5868|5862|5867.4|5861.4|0
1624298790000|2021-06-21 18:06:30|5867.5|5861.5|5866|5860|5867.9|5861.9|5866|5860|1
1624298800000|2021-06-21 18:06:40|5865.5|5859.5|5862.1|5856.1|5866|5860|5861.6|5855.6|27
1624298810000|2021-06-21 18:06:50|5861.6|5855.6|5862.1|5856.1|5862.2|5856.2|5861.6|5855.6|0
1624298820000|2021-06-21 18:07:00|5861.7|5855.7|5860.7|5854.7|5862.2|5856.2|5860.7|5854.7|5
1624298830000|2021-06-21 18:07:10|5860.8|5854.8|5860.7|5854.7|5861.3|5855.3|5860.7|5854.7|15
1624298840000|2021-06-21 18:07:20|5860.8|5854.8|5861.6|5855.6|5861.8|5855.8|5860.7|5854.7|47
1624298850000|2021-06-21 18:07:30|5861.5|5855.5|5862.1|5856.1|5862.1|5856.1|5861|5855|2
1624298860000|2021-06-21 18:07:40|5862|5856|5864.1|5858.1|5864.6|5858.6|5862|5856|0
1624298870000|2021-06-21 18:07:50|5864|5858|5865.5|5859.5|5866.5|5860.5|5862|5856|26
1624298880000|2021-06-21 18:08:00|5866|5860|5865.6|5859.6|5866.1|5860.1|5865|5859|3
1624298890000|2021-06-21 18:08:10|5864.6|5858.6|5865|5859|5865|5859|5863.5|5857.5|6
1624298900000|2021-06-21 18:08:20|5865.5|5859.5|5864.5|5858.5|5865.5|5859.5|5864.5|5858.5|0
1624298910000|2021-06-21 18:08:30|5864|5858|5863|5857|5865.5|5859.5|5862|5856|15
1624298920000|2021-06-21 18:08:40|5862.9|5856.9|5864.5|5858.5|5864.5|5858.5|5861.9|5855.9|9
1624298930000|2021-06-21 18:08:50|5864.6|5858.6|5867|5861|5867.1|5861.1|5864.6|5858.6|7
1624298940000|2021-06-21 18:09:00|5866.6|5860.6|5867.5|5861.5|5867.5|5861.5|5865.5|5859.5|8
1624298950000|2021-06-21 18:09:10|5867.1|5861.1|5866|5860|5867.1|5861.1|5866|5860|23
1624298960000|2021-06-21 18:09:20|5865.6|5859.6|5866.1|5860.1|5866.1|5860.1|5865.6|5859.6|5
1624298970000|2021-06-21 18:09:30|5866.6|5860.6|5866.6|5860.6|5866.6|5860.6|5866.2|5860.2|23
1624298980000|2021-06-21 18:09:40|5866.2|5860.2|5866.1|5860.1|5866.6|5860.6|5866.1|5860.1|8
1624298990000|2021-06-21 18:09:50|5866.6|5860.6|5870.1|5864.1|5870.1|5864.1|5866.6|5860.6|9
1624299000000|2021-06-21 18:10:00|5871.1|5865.1|5868.4|5862.4|5871.1|5865.1|5868.4|5862.4|15
1624299010000|2021-06-21 18:10:10|5868|5862|5864.8|5858.8|5868|5862|5864.8|5858.8|5
1624299020000|2021-06-21 18:10:20|5864.3|5858.3|5867.5|5861.5|5868.1|5862.1|5864.3|5858.3|34
1624299030000|2021-06-21 18:10:30|5867.1|5861.1|5880.4|5874.4|5882|5876|5867.1|5861.1|32
1624299040000|2021-06-21 18:10:40|5879.9|5873.9|5873|5867|5879.9|5873.9|5872.5|5866.5|12
1624299050000|2021-06-21 18:10:50|5873.1|5867.1|5881.8|5875.8|5881.8|5875.8|5872.8|5866.8|18
1624299060000|2021-06-21 18:11:00|5881.7|5875.7|5881.2|5875.2|5881.8|5875.8|5878.7|5872.7|15
1624299070000|2021-06-21 18:11:10|5880.8|5874.8|5878.8|5872.8|5880.8|5874.8|5878.8|5872.8|16
1624299080000|2021-06-21 18:11:20|5880.4|5874.4|5882.9|5876.9|5883.4|5877.4|5880.4|5874.4|15
1624299090000|2021-06-21 18:11:30|5882.4|5876.4|5882.3|5876.3|5882.4|5876.4|5881.8|5875.8|11
1624299100000|2021-06-21 18:11:40|5881.8|5875.8|5881.7|5875.7|5882.3|5876.3|5880.8|5874.8|2
1624299110000|2021-06-21 18:11:50|5881.8|5875.8|5883.1|5877.1|5883.5|5877.5|5881.8|5875.8|3
1624299120000|2021-06-21 18:12:00|5883|5877|5885.4|5879.4|5885.9|5879.9|5883|5877|8
1624299130000|2021-06-21 18:12:10|5885.9|5879.9|5885.9|5879.9|5886.9|5880.9|5885.4|5879.4|1
1624299140000|2021-06-21 18:12:20|5886|5880|5885.5|5879.5|5886.9|5880.9|5884.5|5878.5|8
1624299150000|2021-06-21 18:12:30|5885|5879|5882.4|5876.4|5885|5879|5882|5876|17
1624299160000|2021-06-21 18:12:40|5882.3|5876.3|5881.8|5875.8|5882.4|5876.4|5881.8|5875.8|8
1624299170000|2021-06-21 18:12:50|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|7
1624299180000|2021-06-21 18:13:00|5880.4|5874.4|5883.6|5877.6|5885.4|5879.4|5880.3|5874.3|26
1624299190000|2021-06-21 18:13:10|5883|5877|5885|5879|5885|5879|5882.2|5876.2|43
1624299200000|2021-06-21 18:13:20|5885.2|5879.2|5887.3|5881.3|5887.4|5881.4|5885.2|5879.2|48
1624299210000|2021-06-21 18:13:30|5887.2|5881.2|5891.4|5885.4|5891.4|5885.4|5886.8|5880.8|33
1624299220000|2021-06-21 18:13:40|5891.8|5885.8|5892.7|5886.7|5892.7|5886.7|5891.2|5885.2|22
1624299230000|2021-06-21 18:13:50|5892.3|5886.3|5893.2|5887.2|5893.7|5887.7|5892.3|5886.3|8
1624299240000|2021-06-21 18:14:00|5893.7|5887.7|5890.4|5884.4|5893.7|5887.7|5889.6|5883.6|147
1624299250000|2021-06-21 18:14:10|5890.7|5884.7|5891.9|5885.9|5892.3|5886.3|5889.4|5883.4|68
1624299260000|2021-06-21 18:14:20|5892.3|5886.3|5892.3|5886.3|5895.8|5889.8|5891.7|5885.7|68
1624299270000|2021-06-21 18:14:30|5891.4|5885.4|5890.4|5884.4|5892.5|5886.5|5889.9|5883.9|61
1624299280000|2021-06-21 18:14:40|5890.9|5884.9|5889.4|5883.4|5891.4|5885.4|5889.4|5883.4|77
1624299290000|2021-06-21 18:14:50|5889|5883|5881.2|5875.2|5890.1|5884.1|5881.2|5875.2|56
1624299300000|2021-06-21 18:15:00|5882.6|5876.6|5882.2|5876.2|5882.6|5876.6|5881.6|5875.6|26
1624299310000|2021-06-21 18:15:10|5881.2|5875.2|5883|5877|5883.1|5877.1|5881.2|5875.2|17
1624299320000|2021-06-21 18:15:20|5882.9|5876.9|5883.6|5877.6|5883.6|5877.6|5882.9|5876.9|1
1624299330000|2021-06-21 18:15:30|5884|5878|5883.4|5877.4|5884|5878|5883.4|5877.4|0
1624299340000|2021-06-21 18:15:40|5882.9|5876.9|5881.6|5875.6|5882.9|5876.9|5881.1|5875.1|1
1624299350000|2021-06-21 18:15:50|5881.2|5875.2|5885.4|5879.4|5885.5|5879.5|5881.1|5875.1|6
1624299360000|2021-06-21 18:16:00|5885.1|5879.1|5889.5|5883.5|5889.5|5883.5|5884.7|5878.7|14
1624299370000|2021-06-21 18:16:10|5889.6|5883.6|5890.1|5884.1|5890.6|5884.6|5889.2|5883.2|19
1624299380000|2021-06-21 18:16:20|5890.2|5884.2|5890.7|5884.7|5890.7|5884.7|5890.2|5884.2|6
1624299390000|2021-06-21 18:16:30|5890.2|5884.2|5887.1|5881.1|5890.2|5884.2|5887.1|5881.1|2
1624299400000|2021-06-21 18:16:40|5886.7|5880.7|5884.1|5878.1|5886.7|5880.7|5884.1|5878.1|2
1624299410000|2021-06-21 18:16:50|5884.6|5878.6|5893.6|5883.6|5895.5|5883.6|5882.7|5876.7|9
1624299420000|2021-06-21 18:17:00|5890.7|5884.7|5893.2|5887.2|5893.2|5887.2|5885.3|5879.3|8
1624299430000|2021-06-21 18:17:10|5892.7|5886.7|5891.7|5885.7|5894.5|5888.5|5890.2|5884.2|7
1624299440000|2021-06-21 18:17:20|5891.1|5885.1|5894.4|5888.4|5895.9|5889.9|5890.2|5883.6|7
1624299450000|2021-06-21 18:17:30|5894.5|5888.5|5895.3|5889.3|5896.3|5890.3|5894.4|5888.4|4
1624299460000|2021-06-21 18:17:40|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|1
1624299470000|2021-06-21 18:17:50|5894.8|5888.8|5892.7|5886.7|5894.8|5888.8|5892.7|5886.7|2
1624299480000|2021-06-21 18:18:00|5891.8|5885.8|5895.1|5889.1|5896.3|5890.3|5891.8|5885.8|16
1624299490000|2021-06-21 18:18:10|5895.2|5889.2|5897.6|5891.6|5897.6|5891.6|5893.1|5887.1|13
1624299500000|2021-06-21 18:18:20|5897.2|5891.2|5898|5892|5898|5892|5897.1|5891.1|19
1624299510000|2021-06-21 18:18:30|5897.1|5891.1|5897.6|5891.6|5897.6|5891.6|5897.1|5891.1|5
1624299520000|2021-06-21 18:18:40|5898.5|5892.5|5899.7|5893.7|5899.8|5893.8|5898.5|5892.5|15
1624299530000|2021-06-21 18:18:50|5897.5|5891.5|5900.2|5894.2|5900.2|5894.2|5897.5|5891.5|0
1624299540000|2021-06-21 18:19:00|5898.7|5892.7|5898.5|5892.5|5898.7|5892.7|5897.3|5891.3|16
1624299550000|2021-06-21 18:19:10|5899|5893|5898.5|5892.5|5899.4|5893.4|5898.5|5892.5|38
1624299560000|2021-06-21 18:19:20|5899|5893|5905.3|5899.3|5906.7|5899.3|5895.5|5889.5|96
1624299570000|2021-06-21 18:19:30|5904.5|5898.5|5914.3|5908.3|5914.6|5908.6|5903|5897|28
1624299580000|2021-06-21 18:19:40|5916.8|5906.8|5913.6|5907.6|5918.7|5909.8|5913.6|5902.8|17
1624299590000|2021-06-21 18:19:50|5913.7|5907.7|5913.9|5907.9|5914.8|5908.8|5911.3|5905.3|9
1624320000000|2021-06-22 00:00:00|5915.4|5909.4|5907.5|5901.5|5915.4|5909.4|5907.4|5901.4|13
1624320010000|2021-06-22 00:00:10|5907|5901|5910.8|5904.8|5910.8|5904.8|5906.5|5900.5|3
1624320020000|2021-06-22 00:00:20|5911.7|5905.7|5909.6|5903.6|5915.2|5909.2|5909.5|5903.5|13
1624320030000|2021-06-22 00:00:30|5909.5|5903.5|5910.8|5904.8|5911.2|5905.2|5905.5|5899.5|30
1624320040000|2021-06-22 00:00:40|5911.2|5905.2|5911.6|5905.6|5912.1|5906.1|5910.8|5904.8|1
1624320050000|2021-06-22 00:00:50|5908.9|5902.9|5911.3|5905.3|5911.3|5905.3|5908.9|5902.9|10
1624320060000|2021-06-22 00:01:00|5911.8|5905.8|5916.2|5910.2|5919.1|5913.1|5911.8|5905.8|6
1624320070000|2021-06-22 00:01:10|5916.3|5910.3|5915.9|5909.9|5917.8|5911.8|5915.4|5909.4|17
1624320080000|2021-06-22 00:01:20|5916.8|5910.8|5917.4|5911.4|5917.4|5911.4|5916.8|5910.8|0
1624320090000|2021-06-22 00:01:30|5916.3|5910.3|5913.4|5907.4|5916.7|5910.7|5912.9|5906.9|7
1624320100000|2021-06-22 00:01:40|5915.3|5909.3|5913.4|5907.4|5915.3|5909.3|5912.5|5906.5|4
1624320110000|2021-06-22 00:01:50|5915.6|5909.6|5910.3|5904.3|5915.6|5909.6|5910.2|5904.2|27
1624320120000|2021-06-22 00:02:00|5910.2|5904.2|5916.1|5906.1|5916.1|5907.6|5910.2|5904.2|9
1624320130000|2021-06-22 00:02:10|5914.6|5908.6|5912|5906|5916.5|5908.6|5912|5906|6
1624320140000|2021-06-22 00:02:20|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|5910.5|5904.5|2
1624320150000|2021-06-22 00:02:30|5911.1|5905.1|5910.9|5904.9|5911.1|5905.1|5908.6|5902.6|5
1624320160000|2021-06-22 00:02:40|5911.4|5905.4|5918.1|5912.1|5918.1|5912.1|5910.4|5904.4|15
1624320170000|2021-06-22 00:02:50|5917.9|5911.9|5919|5913|5920.9|5914.9|5916.1|5910.1|3
1624320180000|2021-06-22 00:03:00|5919.6|5913.6|5922.1|5916.1|5923|5917|5919.6|5913.6|0
1624320190000|2021-06-22 00:03:10|5922.6|5916.6|5932.5|5926.5|5933.1|5927.1|5922.6|5916.6|7
1624320200000|2021-06-22 00:03:20|5933|5927|5932.5|5926.5|5933|5927|5932.4|5926.4|2
1624320210000|2021-06-22 00:03:30|5933.1|5927.1|5932.9|5926.9|5933.1|5927.1|5932.5|5926.5|14
1624320220000|2021-06-22 00:03:40|5932.5|5926.5|5933|5927|5933|5927|5930.6|5924.6|13
1624320230000|2021-06-22 00:03:50|5932.6|5926.6|5931.1|5925.1|5933.1|5927.1|5930.6|5924.6|15
1624320240000|2021-06-22 00:04:00|5931.5|5925.5|5928.6|5922.6|5931.6|5925.6|5928.6|5922.6|6
1624320250000|2021-06-22 00:04:10|5929.1|5923.1|5929.1|5923.1|5929.1|5923.1|5929|5923|5
1624320260000|2021-06-22 00:04:20|5930.4|5924.4|5932.6|5926.6|5932.6|5926.6|5930.4|5924.4|22
1624320270000|2021-06-22 00:04:30|5929.6|5923.6|5931.1|5925.1|5931.1|5925.1|5929.3|5923.3|10
1624320280000|2021-06-22 00:04:40|5930.2|5924.2|5932.6|5926.6|5933.1|5927.1|5930.2|5924.2|9
1624320290000|2021-06-22 00:04:50|5932.5|5926.5|5932.4|5926.4|5933.1|5927.1|5930.6|5924.6|8
1624320300000|2021-06-22 00:05:00|5932.6|5926.6|5937|5931|5939.1|5931|5928.9|5921.4|11
1624320310000|2021-06-22 00:05:10|5939.7|5929.7|5944.6|5938.6|5945.4|5939.4|5939.1|5929.7|24
1624320320000|2021-06-22 00:05:20|5944.5|5938.5|5946.6|5940.6|5946.6|5940.6|5942.3|5936.3|10
1624320330000|2021-06-22 00:05:30|5947.2|5941.2|5948.2|5942.2|5948.2|5942.2|5947.2|5941.2|6
1624320340000|2021-06-22 00:05:40|5949.1|5943.1|5950.7|5944.7|5950.8|5944.8|5949.1|5943.1|6
1624320350000|2021-06-22 00:05:50|5950.6|5944.6|5949.7|5943.7|5950.6|5944.6|5949.3|5943.3|1
1624320360000|2021-06-22 00:06:00|5950.2|5944.2|5949.6|5943.6|5950.2|5944.2|5949.6|5943.6|1
1624320370000|2021-06-22 00:06:10|5949.7|5943.7|5948.7|5942.7|5950|5944|5948.6|5942.6|1
1624320380000|2021-06-22 00:06:20|5949.1|5943.1|5951.2|5945.2|5951.7|5945.3|5949.1|5941.7|8
1624320390000|2021-06-22 00:06:30|5951.5|5945.5|5950.6|5944.6|5951.5|5945.5|5950.6|5944.6|13
1624320400000|2021-06-22 00:06:40|||||||||2
1624320410000|2021-06-22 00:06:50|5949.7|5943.7|5948.9|5942.9|5949.8|5943.8|5948.9|5942.9|4
1624320420000|2021-06-22 00:07:00|5948.4|5942.4|5948.5|5942.5|5951.6|5945.6|5948.4|5942.4|12
1624320430000|2021-06-22 00:07:10|5947.5|5941.5|5949.7|5943.7|5949.7|5943.7|5946.6|5939.2|2
1624320440000|2021-06-22 00:07:20|5949.3|5943.3|5947.1|5941.1|5949.3|5943.3|5946.7|5940.7|6
1624320450000|2021-06-22 00:07:30|5946.7|5940.7|5940.6|5934.6|5946.7|5940.7|5940.6|5934.6|8
1624320460000|2021-06-22 00:07:40|5940.2|5934.2|5940.6|5934.6|5940.6|5934.6|5940.2|5934.2|0
1624320470000|2021-06-22 00:07:50|5940.2|5934.2|5939.8|5933.8|5940.6|5934.6|5937.3|5931.3|1
1624320480000|2021-06-22 00:08:00|5939.9|5933.9|5941.3|5935.3|5941.3|5935.3|5939.9|5933.9|0
1624320490000|2021-06-22 00:08:10|5939.8|5933.8|5940.2|5934.2|5940.2|5934.2|5939.3|5933.3|3
1624320500000|2021-06-22 00:08:20|5939.8|5933.8|5933.9|5927.9|5939.8|5933.8|5933.9|5927.9|7
1624320510000|2021-06-22 00:08:30|5931.9|5925.9|5932.8|5926.8|5933.3|5927.3|5931.4|5925.4|1
1624320520000|2021-06-22 00:08:40|5932.6|5926.6|5929.9|5923.9|5932.9|5926.9|5929.9|5923.9|8
1624320530000|2021-06-22 00:08:50|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|5929.2|5923.2|6
1624320540000|2021-06-22 00:09:00|5929.5|5923.5|5928.4|5922.4|5929.9|5923.9|5928.4|5922.4|2
1624320550000|2021-06-22 00:09:10|5928.9|5922.9|5932.5|5926.5|5934.4|5926.5|5928.9|5922.9|30
1624320560000|2021-06-22 00:09:20|5932|5926|5932|5926|5932.5|5926.5|5930.9|5924.9|1
1624320570000|2021-06-22 00:09:30|5932.9|5926.9|5933|5927|5933.4|5927.4|5932.5|5926.5|1
1624320580000|2021-06-22 00:09:40|5932.5|5926.5|5932.5|5926.5|5932.5|5926.5|5932.5|5926.5|0
1624320590000|2021-06-22 00:09:50|5932.1|5926.1|5931|5925|5932.1|5926.1|5931|5925|1
1624320600000|2021-06-22 00:10:00|5933.8|5927.8|5929|5923|5933.8|5927.8|5928.6|5922.6|1
1624320610000|2021-06-22 00:10:10|5929.5|5923.5|5935.1|5929.1|5935.1|5929.1|5929.5|5923.5|7
1624320620000|2021-06-22 00:10:20|5935.2|5929.2|5935.6|5929.6|5935.6|5929.6|5935.2|5929.2|0
1624320630000|2021-06-22 00:10:30|5937.4|5931.4|5935.6|5929.6|5937.6|5931.6|5935.6|5929.6|15
1624320640000|2021-06-22 00:10:40|5935.5|5929.5|5934.6|5928.6|5935.5|5929.5|5934.6|5928.6|4
1624320650000|2021-06-22 00:10:50|5934.5|5928.5|5932.5|5926.5|5934.5|5928.5|5932.5|5926.5|9
1624320660000|2021-06-22 00:11:00|5932.1|5926.1|5930.6|5924.6|5932.1|5926.1|5929.6|5923.6|2
1624320670000|2021-06-22 00:11:10|5931|5925|5935.1|5929.1|5935.1|5929.1|5931|5925|2
1624320680000|2021-06-22 00:11:20|5935.5|5929.5|5936|5930|5936|5930|5935.5|5929.5|0
1624320690000|2021-06-22 00:11:30|5935.1|5929.1|5935.5|5929.5|5935.5|5929.5|5935.1|5929.1|0
1624320700000|2021-06-22 00:11:40|5935.1|5929.1|5932.6|5926.6|5935.1|5929.1|5932.6|5926.6|8
1624320710000|2021-06-22 00:11:50|||||||||5
1624320720000|2021-06-22 00:12:00|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|5930.6|5924.6|5
1624320730000|2021-06-22 00:12:10|5932.1|5926.1|5933.2|5927.2|5933.2|5927.2|5932.1|5926.1|2
1624320740000|2021-06-22 00:12:20|5933.6|5927.6|5939.4|5933.4|5939.4|5933.4|5933.6|5927.6|13
1624320750000|2021-06-22 00:12:30|5938.9|5932.9|5939.9|5933.9|5940.4|5934.4|5938.9|5932.9|0
1624320760000|2021-06-22 00:12:40|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|1
1624320770000|2021-06-22 00:12:50|5938.9|5932.9|5939.4|5933.4|5939.4|5933.4|5938.4|5932.4|0
1624320780000|2021-06-22 00:13:00|5938.9|5932.9|5937.9|5931.9|5938.9|5932.9|5937.9|5931.9|1
1624320790000|2021-06-22 00:13:10|5938.4|5932.4|5938.9|5932.9|5938.9|5932.9|5937.9|5931.9|0
1624320810000|2021-06-22 00:13:30|5938.8|5932.8|5937.6|5931.6|5939.4|5933.4|5937.6|5931.6|1
1624320820000|2021-06-22 00:13:40|5935.2|5929.2|5932.9|5926.9|5935.2|5929.2|5932.9|5926.9|4
1624320830000|2021-06-22 00:13:50|5933|5927|5932.5|5926.5|5934.8|5928.8|5932.5|5926.5|0
1624320840000|2021-06-22 00:14:00|5933|5927|5931.4|5925.4|5933|5927|5930.5|5924.5|2
1624320850000|2021-06-22 00:14:10|5931.5|5925.5|5932.6|5926.6|5932.6|5926.6|5931.5|5925.5|2
1624320860000|2021-06-22 00:14:20|5932.5|5926.5|5932.1|5926.1|5932.5|5926.5|5932|5926|0
1624320880000|2021-06-22 00:14:40|5932.6|5926.6|5934.5|5928.5|5934.5|5928.5|5932.6|5926.6|0
1624320890000|2021-06-22 00:14:50|5934.9|5928.9|5934.2|5928.2|5934.9|5928.9|5934.2|5928.2|2
1624320900000|2021-06-22 00:15:00|5934.3|5928.3|5934.3|5928.3|5934.3|5928.3|5934.3|5928.3|0
1624320910000|2021-06-22 00:15:10|5934.9|5928.9|5934.7|5928.7|5935.3|5929.3|5934.7|5928.7|3
1624320920000|2021-06-22 00:15:20|5935.9|5929.9|5935.9|5929.9|5935.9|5929.9|5935.9|5929.9|24
1624320930000|2021-06-22 00:15:30|5935.4|5929.4|5938.3|5932.3|5938.3|5932.3|5935.4|5929.4|6
1624320950000|2021-06-22 00:15:50|5939.2|5933.2|5939.4|5933.4|5939.8|5933.8|5938.9|5932.9|1
1624320960000|2021-06-22 00:16:00|5940.1|5934.1|5940.6|5934.6|5941.1|5935.1|5940|5934|5
1624320970000|2021-06-22 00:16:10|5941.6|5935.6|5941.1|5935.1|5943.1|5937.1|5941.1|5935.1|4
1624320980000|2021-06-22 00:16:20|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|2
1624320990000|2021-06-22 00:16:30|5940.5|5934.5|5938.7|5932.7|5940.5|5934.5|5936.9|5930.9|6
1624321000000|2021-06-22 00:16:40|5938.6|5932.6|5938.2|5932.2|5938.6|5932.6|5938.2|5932.2|0
1624321010000|2021-06-22 00:16:50|5939.2|5933.2|5940.1|5934.1|5940.1|5934.1|5939.2|5933.2|6
1624321020000|2021-06-22 00:17:00|5939.6|5933.6|5936.5|5930.5|5939.6|5933.6|5936.5|5930.5|0
1624321030000|2021-06-22 00:17:10|5935.6|5929.6|5935.4|5929.4|5935.6|5929.6|5935.4|5929.4|3
1624321050000|2021-06-22 00:17:30|5932.5|5926.5|5932.5|5926.5|5932.5|5926.5|5932.5|5926.5|6
1624321060000|2021-06-22 00:17:40|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|5932.6|5926.6|0
1624321070000|2021-06-22 00:17:50|5934.2|5928.2|5935.4|5929.4|5935.4|5929.4|5933.2|5927.2|4
1624321080000|2021-06-22 00:18:00|5935.8|5929.8|5935.9|5929.9|5935.9|5929.9|5935.4|5929.4|0
1624321090000|2021-06-22 00:18:10|5936|5930|5937.3|5931.3|5937.3|5931.3|5936|5930|0
1624321100000|2021-06-22 00:18:20|5936.8|5930.8|5937.2|5931.2|5937.3|5931.3|5936.8|5930.8|1
1624321110000|2021-06-22 00:18:30|5936.3|5930.3|5936.2|5930.2|5937.2|5931.2|5936.2|5930.2|1
1624321120000|2021-06-22 00:18:40|5935.8|5929.8|5935.8|5929.8|5935.8|5929.8|5935.8|5929.8|0
1624321130000|2021-06-22 00:18:50|5935.7|5929.7|5935.8|5929.8|5935.8|5929.8|5935.7|5929.7|0
1624321140000|2021-06-22 00:19:00|5933.7|5927.7|5933.7|5927.7|5934.2|5928.2|5933.2|5927.2|7
1624321150000|2021-06-22 00:19:10|5933.3|5927.3|5933.7|5927.7|5933.7|5927.7|5932.8|5926.8|0
1624321160000|2021-06-22 00:19:20|5933.2|5927.2|5932.1|5926.1|5933.2|5927.2|5932.1|5926.1|1
1624321170000|2021-06-22 00:19:30|5931.2|5925.2|5931.3|5925.3|5931.3|5925.3|5931.2|5925.2|0
1624321180000|2021-06-22 00:19:40|5932.3|5926.3|5932.3|5926.3|5932.3|5926.3|5932.3|5926.3|0
1624321190000|2021-06-22 00:19:50|5933.3|5927.3|5933.3|5927.3|5933.8|5927.8|5932.9|5926.9|1
1624321200000|2021-06-22 00:20:00|5933.4|5927.4|5936.3|5930.3|5936.8|5930.8|5933.4|5927.4|1
1624321210000|2021-06-22 00:20:10|5935.9|5929.9|5935.8|5929.8|5935.9|5929.9|5935.8|5929.8|0
1624321220000|2021-06-22 00:20:20|5935.7|5929.7|5935.9|5929.9|5935.9|5929.9|5935.7|5929.7|0
1624321230000|2021-06-22 00:20:30|5936.4|5930.4|5936.3|5930.3|5936.4|5930.4|5935|5929|1
1624321250000|2021-06-22 00:20:50|5936.5|5930.5|5937.4|5931.4|5937.4|5931.4|5936.5|5930.5|0
1624321270000|2021-06-22 00:21:10|5939|5933|5938.4|5932.4|5939|5933|5938.4|5932.4|5
1624321300000|2021-06-22 00:21:40|5938.9|5932.9|5938.4|5932.4|5938.9|5932.9|5938.4|5932.4|1
1624321310000|2021-06-22 00:21:50|5937.8|5931.8|5936.9|5930.9|5937.8|5931.8|5936.9|5930.9|1
1624321320000|2021-06-22 00:22:00|5936.5|5930.5|5931.3|5925.3|5936.9|5930.9|5931.3|5925.3|2
1624321330000|2021-06-22 00:22:10|5931.2|5925.2|5930.2|5924.2|5931.2|5925.2|5929.8|5923.8|0
1624321340000|2021-06-22 00:22:20|5930.1|5924.1|5928.6|5922.6|5930.1|5924.1|5928.2|5922.2|0
1624321350000|2021-06-22 00:22:30|5928.1|5922.1|5928.1|5922.1|5928.1|5922.1|5928.1|5922.1|0
1624321360000|2021-06-22 00:22:40|5927.1|5921.1|5926.2|5920.2|5927.1|5921.1|5926.2|5920.2|1
1624321370000|2021-06-22 00:22:50|5926.1|5920.1|5926.2|5920.2|5926.2|5920.2|5926.1|5920.1|0
1624321380000|2021-06-22 00:23:00|5925.8|5919.8|5923.7|5917.7|5925.8|5919.8|5923.7|5917.7|4
1624321390000|2021-06-22 00:23:10|5923.2|5917.2|5922.3|5916.3|5923.2|5917.2|5922.3|5916.3|0
1624321400000|2021-06-22 00:23:20|5921.8|5915.8|5921.4|5915.4|5921.8|5915.8|5921.4|5915.4|1
1624321410000|2021-06-22 00:23:30|5921.9|5915.9|5923.8|5917.8|5923.8|5917.8|5921.9|5915.9|2
1624321420000|2021-06-22 00:23:40|5924.2|5918.2|5923.1|5917.1|5924.2|5918.2|5923.1|5917.1|1
1624321430000|2021-06-22 00:23:50|5923.6|5917.6|5923.6|5917.6|5924|5918|5923.6|5917.6|1
1624321440000|2021-06-22 00:24:00|5923.5|5917.5|5924.9|5918.9|5924.9|5918.9|5923.5|5917.5|1
1624321450000|2021-06-22 00:24:10|5924.4|5918.4|5923.8|5917.8|5924.4|5918.4|5923.8|5917.8|0
1624321460000|2021-06-22 00:24:20|5924|5918|5924.4|5918.4|5924.4|5918.4|5924|5918|3
1624321470000|2021-06-22 00:24:30|5924.3|5918.3|5924.8|5918.8|5924.8|5918.8|5924.3|5918.3|0
1624321480000|2021-06-22 00:24:40|5924.3|5918.3|5924.3|5918.3|5924.3|5918.3|5924.3|5918.3|0
1624321500000|2021-06-22 00:25:00|5922.9|5916.9|5922.9|5916.9|5922.9|5916.9|5922.9|5916.9|0
1624321510000|2021-06-22 00:25:10|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|0
1624321520000|2021-06-22 00:25:20|5922.4|5916.4|5920.3|5914.3|5922.4|5916.4|5920.3|5914.3|3
1624321530000|2021-06-22 00:25:30|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|5919.4|5913.4|0
1624321540000|2021-06-22 00:25:40|5919.8|5913.8|5916.8|5910.8|5919.8|5913.8|5916.8|5910.8|2
1624321550000|2021-06-22 00:25:50|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|5916.3|5910.3|0
1624321560000|2021-06-22 00:26:00|5915.8|5909.8|5913.9|5907.9|5915.8|5909.8|5913.9|5907.9|0
1624321570000|2021-06-22 00:26:10|5914.9|5908.9|5915.3|5909.3|5915.3|5909.3|5914.9|5908.9|1
1624321580000|2021-06-22 00:26:20|5915.4|5909.4|5918.7|5912.7|5918.7|5912.7|5915.3|5909.3|6
1624321590000|2021-06-22 00:26:30|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|1
1624321600000|2021-06-22 00:26:40|5918.1|5912.1|5918.2|5912.2|5918.2|5912.2|5918.1|5912.1|0
1624321610000|2021-06-22 00:26:50|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|0
1624321620000|2021-06-22 00:27:00|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|5918.2|5912.2|0
1624321630000|2021-06-22 00:27:10|5918.1|5912.1|5915.7|5909.7|5918.1|5912.1|5915.7|5909.7|0
1624321640000|2021-06-22 00:27:20|5916.6|5910.6|5916.7|5910.7|5916.7|5910.7|5916.6|5910.6|0
1624321650000|2021-06-22 00:27:30|5917.5|5911.5|5917.1|5911.1|5917.5|5911.5|5917.1|5911.1|1
1624321660000|2021-06-22 00:27:40|5917|5911|5917|5911|5917|5911|5917|5911|0
1624321670000|2021-06-22 00:27:50|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|0
1624321690000|2021-06-22 00:28:10|5917.4|5911.4|5917|5911|5917.4|5911.4|5917|5911|0
1624321700000|2021-06-22 00:28:20|5917.5|5911.5|5918|5912|5918|5912|5917|5911|3
1624321710000|2021-06-22 00:28:30|5919.2|5913.2|5919.6|5913.6|5919.6|5913.6|5919.2|5913.2|2
1624321720000|2021-06-22 00:28:40|5919.4|5913.4|5919.6|5913.6|5919.6|5913.6|5919.4|5913.4|1
1624321740000|2021-06-22 00:29:00|5919.7|5913.7|5921.7|5915.7|5921.7|5915.7|5919.7|5913.7|0
1624321750000|2021-06-22 00:29:10|5922.3|5916.3|5922.3|5916.3|5922.3|5916.3|5922.3|5916.3|1
1624321760000|2021-06-22 00:29:20|5923.8|5917.8|5922.3|5916.3|5923.8|5917.8|5922.3|5916.3|1
1624321770000|2021-06-22 00:29:30|5922.4|5916.4|5922.8|5916.8|5922.8|5916.8|5922.4|5916.4|0
1624321780000|2021-06-22 00:29:40|5923.3|5917.3|5921.8|5915.8|5923.3|5917.3|5921.8|5915.8|1
1624321790000|2021-06-22 00:29:50|5922.6|5916.6|5922.1|5916.1|5922.6|5916.6|5922.1|5916.1|0
1624321800000|2021-06-22 00:30:00|5921.7|5915.7|5922.1|5916.1|5922.6|5916.6|5921.7|5915.7|1
1624321810000|2021-06-22 00:30:10|5921.3|5915.3|5920.5|5914.5|5921.3|5915.3|5920.5|5914.5|0
1624321820000|2021-06-22 00:30:20|5920.1|5914.1|5920.1|5914.1|5920.5|5914.5|5919.6|5913.6|0
1624321830000|2021-06-22 00:30:30|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|5919.6|5913.6|0
1624321840000|2021-06-22 00:30:40|5918.8|5912.8|5918.9|5912.9|5918.9|5912.9|5918.8|5912.8|10
1624321870000|2021-06-22 00:31:10|5918.4|5912.4|5918.4|5912.4|5918.4|5912.4|5918.4|5912.4|0
1624321900000|2021-06-22 00:31:40|5918.3|5912.3|5916.4|5910.4|5918.3|5912.3|5916.4|5910.4|0
1624321910000|2021-06-22 00:31:50|5915|5909|5915|5909|5915|5909|5915|5909|0
1624321920000|2021-06-22 00:32:00|5915.1|5909.1|5915|5909|5916|5910|5915|5909|0
1624321930000|2021-06-22 00:32:10|5914.5|5908.5|5912.1|5906.1|5914.5|5908.5|5912.1|5906.1|2
1624321950000|2021-06-22 00:32:30|5911.7|5905.7|5910.2|5904.2|5911.7|5905.7|5909.7|5903.7|1
1624321960000|2021-06-22 00:32:40|5909.7|5903.7|5909.7|5903.7|5910.1|5904.1|5909.7|5903.7|2
1624321970000|2021-06-22 00:32:50|5909.6|5903.6|5906.7|5900.7|5909.6|5903.6|5906.7|5900.7|1
1624321980000|2021-06-22 00:33:00|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|0
1624321990000|2021-06-22 00:33:10|5908.6|5902.6|5909.1|5903.1|5909.6|5903.6|5908.6|5902.6|2
1624322000000|2021-06-22 00:33:20|5909.6|5903.6|5910.1|5904.1|5910.1|5904.1|5909.6|5903.6|0
1624322010000|2021-06-22 00:33:30|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|0
1624322020000|2021-06-22 00:33:40|5911.1|5905.1|5912.1|5906.1|5912.1|5906.1|5911.1|5905.1|0
1624322050000|2021-06-22 00:34:10|5912.2|5906.2|5912.6|5906.6|5912.6|5906.6|5912.2|5906.2|0
1624322060000|2021-06-22 00:34:20|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|5912.5|5906.5|0
1624322070000|2021-06-22 00:34:30|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|0
1624322080000|2021-06-22 00:34:40|5911.1|5905.1|5910.6|5904.6|5911.1|5905.1|5910.6|5904.6|0
1624322090000|2021-06-22 00:34:50|5910.7|5904.7|5907.6|5901.6|5911.1|5905.1|5907.6|5901.6|3
1624322110000|2021-06-22 00:35:10|5907.7|5901.7|5907.6|5901.6|5908.6|5902.6|5907.6|5901.6|1
1624322120000|2021-06-22 00:35:20|5908.5|5902.5|5907.6|5901.6|5908.6|5902.6|5907.6|5901.6|0
1624322130000|2021-06-22 00:35:30|5907.5|5901.5|5907.5|5901.5|5907.5|5901.5|5906.2|5900.2|0
1624322170000|2021-06-22 00:36:10|||||||||2
1624322180000|2021-06-22 00:36:20|5908.1|5902.1|5907.6|5901.6|5908.1|5902.1|5907.6|5901.6|1
1624322210000|2021-06-22 00:36:50|5908.5|5902.5|5910.1|5904.1|5910.1|5904.1|5908.5|5902.5|1
1624322220000|2021-06-22 00:37:00|5911.5|5905.5|5911.4|5905.4|5911.5|5905.5|5911.4|5905.4|0
1624322250000|2021-06-22 00:37:30|5911.9|5905.9|5913.2|5907.2|5913.2|5907.2|5911.9|5905.9|0
1624322260000|2021-06-22 00:37:40|5913.4|5907.4|5914.4|5908.4|5914.4|5908.4|5913.3|5907.3|2
1624322270000|2021-06-22 00:37:50|5915.4|5909.4|5915.4|5909.4|5915.4|5909.4|5915.4|5909.4|0
1624322290000|2021-06-22 00:38:10|5914.8|5908.8|5914.9|5908.9|5914.9|5908.9|5914.8|5908.8|0
1624322310000|2021-06-22 00:38:30|5914.4|5908.4|5914.3|5908.3|5914.4|5908.4|5914.3|5908.3|0
1624322320000|2021-06-22 00:38:40|5914.8|5908.8|5914.3|5908.3|5914.8|5908.8|5914.3|5908.3|1
1624322330000|2021-06-22 00:38:50|5911|5905|5910|5904|5911|5905|5910|5904|2
1624322340000|2021-06-22 00:39:00|5909.5|5903.5|5910|5904|5910|5904|5909.5|5903.5|1
1624322350000|2021-06-22 00:39:10|5907.6|5901.6|5907.2|5901.2|5907.6|5901.6|5907.1|5901.1|3
1624322380000|2021-06-22 00:39:40|5906.7|5900.7|5908.6|5902.6|5908.6|5902.6|5906.7|5900.7|1
1624322420000|2021-06-22 00:40:20|5911.3|5905.3|5912.5|5906.5|5912.5|5906.5|5911.3|5905.3|1
1624322430000|2021-06-22 00:40:30|5913.9|5907.9|5913.9|5907.9|5913.9|5907.9|5913.9|5907.9|1
1624322450000|2021-06-22 00:40:50|5913.8|5907.8|5913.8|5907.8|5913.8|5907.8|5913.8|5907.8|0
1624322460000|2021-06-22 00:41:00|5912.5|5906.5|5912.1|5902.1|5912.5|5906.5|5910.7|5901.7|2
1624322470000|2021-06-22 00:41:10|5911.6|5901.6|5912.1|5902.1|5912.1|5902.1|5911.6|5901.6|0
1624322490000|2021-06-22 00:41:30|5911.6|5901.6|5912.1|5902.1|5912.1|5902.1|5911.6|5901.6|0
1624322500000|2021-06-22 00:41:40|5909.5|5903.5|5909|5903|5909.5|5903.5|5909|5903|4
1624322510000|2021-06-22 00:41:50|||||||||1
1624322530000|2021-06-22 00:42:10|5908.5|5902.5|5909.1|5903.1|5909.1|5903.1|5908.5|5902.5|2
1624322540000|2021-06-22 00:42:20|5909|5903|5903.6|5897.6|5909.8|5903|5903.1|5897.1|4
1624322550000|2021-06-22 00:42:30|5902.6|5896.6|5900.1|5894.1|5902.6|5896.6|5900.1|5894.1|11
1624322560000|2021-06-22 00:42:40|5900|5894|5900.1|5894.1|5900.6|5894.6|5900|5894|1
1624322570000|2021-06-22 00:42:50|||||||||1
1624322580000|2021-06-22 00:43:00|5900.6|5894.6|5900.1|5894.1|5900.6|5894.6|5900.1|5894.1|0
1624322590000|2021-06-22 00:43:10|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|0
1624322610000|2021-06-22 00:43:30|5901|5895|5901|5895|5901|5895|5901|5895|0
1624322620000|2021-06-22 00:43:40|5900.6|5894.6|5901|5895|5901|5895|5900.6|5894.6|0
1624322630000|2021-06-22 00:43:50|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|0
1624322640000|2021-06-22 00:44:00|5900.1|5894.1|5900|5894|5900.6|5894.6|5900|5894|0
1624322650000|2021-06-22 00:44:10|5899.9|5893.9|5895.3|5889.3|5899.9|5893.9|5895.3|5889.3|2
1624322660000|2021-06-22 00:44:20|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|5894.8|5888.8|0
1624322670000|2021-06-22 00:44:30|5898.1|5883.1|5897.9|5882.9|5898.3|5883.3|5897.8|5882.8|5
1624322690000|2021-06-22 00:44:50|5898|5883|5902.5|5887.5|5902.5|5887.5|5898|5883|0
1624322700000|2021-06-22 00:45:00|5902.9|5887.9|5902.9|5887.9|5902.9|5887.9|5902.9|5887.9|0
1624322710000|2021-06-22 00:45:10|5902|5887|5897.2|5891.2|5902|5891.2|5897.2|5886.9|0
1624322720000|2021-06-22 00:45:20|5896.3|5890.3|5894.2|5888.2|5896.3|5890.3|5894.2|5888.2|0
1624322730000|2021-06-22 00:45:30|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|1
1624322740000|2021-06-22 00:45:40|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|0
1624322750000|2021-06-22 00:45:50|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|0
1624322760000|2021-06-22 00:46:00|5896|5890|5896|5890|5896|5890|5896|5890|0
1624322780000|2021-06-22 00:46:20|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|0
1624322790000|2021-06-22 00:46:30|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|0
1624322820000|2021-06-22 00:47:00|5896.8|5890.8|5896.8|5890.8|5896.8|5890.8|5896.8|5890.8|0
1624322880000|2021-06-22 00:48:00|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|0
1624322930000|2021-06-22 00:48:50|5897.5|5891.5|5901.1|5891.1|5901.1|5892|5897.5|5891.1|3
1624322950000|2021-06-22 00:49:10|5900.6|5890.6|5898|5892|5900.6|5892|5898|5890.6|0
1624322960000|2021-06-22 00:49:20|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|0
1624322970000|2021-06-22 00:49:30|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|0
1624322990000|2021-06-22 00:49:50|||||||||1
1624323010000|2021-06-22 00:50:10|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|0
1624323040000|2021-06-22 00:50:40|5898.4|5892.4|5898.4|5892.4|5898.4|5892.4|5898.4|5892.4|0
1624323070000|2021-06-22 00:51:10|5898.9|5892.9|5899.9|5893.9|5899.9|5893.9|5898.9|5892.9|0
1624323080000|2021-06-22 00:51:20|5898.4|5892.4|5897.9|5891.9|5898.4|5892.4|5897.9|5891.9|0
1624323090000|2021-06-22 00:51:30|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|0
1624323160000|2021-06-22 00:52:40|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|5896.9|5890.9|0
1624323190000|2021-06-22 00:53:10|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|0
1624323240000|2021-06-22 00:54:00|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|0
1624323250000|2021-06-22 00:54:10|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|0
1624323260000|2021-06-22 00:54:20|5896|5890|5895.1|5889.1|5896|5890|5895.1|5889.1|0
1624323270000|2021-06-22 00:54:30|5896.1|5890.1|5895.7|5889.7|5896.3|5890.3|5895.4|5889.4|6
1624323280000|2021-06-22 00:54:40|5895.1|5889.1|5895.5|5889.5|5895.5|5889.5|5895.1|5889.1|1
1624323290000|2021-06-22 00:54:50|5895|5889|5896.5|5890.5|5896.5|5890.5|5895|5889|0
1624323300000|2021-06-22 00:55:00|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|0
1624323320000|2021-06-22 00:55:20|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|0
1624323330000|2021-06-22 00:55:30|5898|5892|5904.6|5889.6|5904.6|5892.9|5898|5889.2|8
1624323340000|2021-06-22 00:55:40|5903.1|5893.1|5899.3|5889.3|5903.1|5893.1|5897|5888.9|1
1624323350000|2021-06-22 00:55:50|5897.2|5891.2|5894.9|5888.9|5897.2|5891.2|5894.9|5888.9|7
1624323360000|2021-06-22 00:56:00|5894.5|5888.5|5897.1|5891.1|5897.1|5891.1|5894.5|5888.5|0
1624323370000|2021-06-22 00:56:10|5896.4|5890.4|5896.9|5890.9|5896.9|5890.9|5896.4|5890.4|1
1624323380000|2021-06-22 00:56:20|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|5895.9|5889.9|0
1624323390000|2021-06-22 00:56:30|||||||||5
1624323410000|2021-06-22 00:56:50|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|5895.4|5889.4|1
1624323440000|2021-06-22 00:57:20|5895.5|5889.5|5898.6|5892.6|5899.1|5893.1|5895.4|5889.4|7
1624323450000|2021-06-22 00:57:30|5900.9|5890.9|5894.7|5888.7|5900.9|5890.9|5894.4|5888.4|3
1624323460000|2021-06-22 00:57:40|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|5896.1|5890.1|0
1624323470000|2021-06-22 00:57:50|5895.9|5889.9|5894.6|5888.6|5895.9|5889.9|5894.6|5888.6|0
1624323500000|2021-06-22 00:58:20|5894.5|5888.5|5893.6|5887.6|5894.5|5888.5|5893.6|5887.6|0
1624323550000|2021-06-22 00:59:10|5893.5|5887.5|5893.1|5887.1|5893.5|5887.5|5893.1|5887.1|0
1624323560000|2021-06-22 00:59:20|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|0
1624323570000|2021-06-22 00:59:30|5894.1|5888.1|5893.6|5887.6|5894.1|5888.1|5893.6|5887.6|1
1624323580000|2021-06-22 00:59:40|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|0
1624323590000|2021-06-22 00:59:50|5893|5887|5893|5887|5893|5887|5893|5887|1
1624323600000|2021-06-22 01:00:00|5892.1|5886.1|5891.1|5885.1|5895.5|5886.1|5889.7|5880.5|23
1624323610000|2021-06-22 01:00:10|5890.6|5884.6|5887.1|5881.1|5891.1|5885.1|5887.1|5881.1|16
1624323620000|2021-06-22 01:00:20|5887.6|5881.6|5888.8|5882.8|5889.7|5883.7|5887.6|5881.6|6
1624323630000|2021-06-22 01:00:30|5888.3|5882.3|5887|5881|5888.3|5882.3|5887|5881|1
1624323640000|2021-06-22 01:00:40|5886.8|5880.8|5888.5|5882.5|5888.5|5882.5|5885.6|5879.6|9
1624323650000|2021-06-22 01:00:50|5887.9|5881.9|5887.4|5881.4|5887.9|5881.9|5887.4|5881.4|2
1624323670000|2021-06-22 01:01:10|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|5887.3|5881.3|0
1624323680000|2021-06-22 01:01:20|5886.5|5880.5|5885.6|5879.6|5886.5|5880.5|5885.6|5879.6|10
1624323690000|2021-06-22 01:01:30|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|5884.2|5878.2|4
1624323700000|2021-06-22 01:01:40|5882.8|5876.8|5885.2|5879.2|5885.2|5879.2|5882.8|5876.8|1
1624323710000|2021-06-22 01:01:50|5885.6|5879.6|5885.2|5879.2|5885.6|5879.6|5885.2|5879.2|4
1624323720000|2021-06-22 01:02:00|5885.8|5879.8|5886|5880|5886.3|5880.3|5885|5879|5
1624323730000|2021-06-22 01:02:10|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5884.2|5878.2|0
1624323740000|2021-06-22 01:02:20|5885.1|5879.1|5885.1|5875.1|5885.6|5879.6|5882.2|5875.1|2
1624323760000|2021-06-22 01:02:40|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|5881.6|5875.6|0
1624323770000|2021-06-22 01:02:50|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|0
1624323780000|2021-06-22 01:03:00|5882.1|5876.1|5881.6|5875.6|5882.1|5876.1|5881.6|5875.6|0
1624323790000|2021-06-22 01:03:10|5881.7|5875.7|5882.1|5876.1|5882.1|5876.1|5881.7|5875.7|0
1624323800000|2021-06-22 01:03:20|5883.9|5868.9|5884.4|5869.4|5884.4|5869.4|5883.9|5868.9|5
1624323810000|2021-06-22 01:03:30|5883.9|5868.9|5877.9|5871.9|5883.9|5871.9|5877.9|5867.6|0
1624323820000|2021-06-22 01:03:40|5877.4|5871.4|5881.7|5875.7|5881.7|5875.7|5876.9|5870.9|10
1624323840000|2021-06-22 01:04:00|5881.1|5875.1|5881.1|5875.1|5881.5|5875.5|5880.5|5874.5|7
1624323850000|2021-06-22 01:04:10|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|0
1624323860000|2021-06-22 01:04:20|5881.1|5875.1|5880.9|5874.9|5881.1|5875.1|5880.5|5874.5|0
1624323870000|2021-06-22 01:04:30|5880.5|5874.5|5879.5|5873.5|5880.5|5874.5|5879.5|5873.5|1
1624323880000|2021-06-22 01:04:40|5879.3|5873.3|5878.1|5872.1|5879.3|5873.3|5876.7|5870.7|0
1624323890000|2021-06-22 01:04:50|5877.6|5871.6|5878|5872|5878.9|5872.9|5876.7|5870.7|0
1624323900000|2021-06-22 01:05:00|5878.5|5872.5|5878.5|5872.5|5878.9|5872.9|5878.5|5872.5|0
1624323910000|2021-06-22 01:05:10|5881.7|5866.7|5880.8|5865.8|5881.7|5868.7|5878.7|5865.8|2
1624323920000|2021-06-22 01:05:20|5881.7|5866.7|5881.7|5866.7|5881.7|5866.7|5881.7|5866.7|0
1624323930000|2021-06-22 01:05:30|||||||||2
1624323940000|2021-06-22 01:05:40|5882.2|5867.2|5881.7|5866.7|5882.2|5868.7|5878.7|5866.7|0
1624323950000|2021-06-22 01:05:50|5881.2|5866.2|5874.9|5868.9|5881.2|5868.9|5874.9|5866.2|0
1624323960000|2021-06-22 01:06:00|5874.4|5868.4|5874.4|5868.4|5874.4|5868.4|5874.4|5868.4|0
1624323970000|2021-06-22 01:06:10|5874.3|5868.3|5874.4|5868.4|5874.4|5868.4|5874.3|5868.3|5
1624323980000|2021-06-22 01:06:20|5874|5868|5874|5868|5874|5868|5874|5868|0
1624323990000|2021-06-22 01:06:30|5874.4|5868.4|5874|5868|5875.5|5869.5|5874|5868|2
1624324030000|2021-06-22 01:07:10|5874.4|5868.4|5874|5868|5874.4|5868.4|5874|5868|0
1624324040000|2021-06-22 01:07:20|5873.5|5867.5|5873.5|5867.5|5873.5|5867.5|5873.5|5867.5|0
1624324050000|2021-06-22 01:07:30|||||||||1
1624324070000|2021-06-22 01:07:50|5874|5868|5874|5868|5874|5868|5874|5868|0
1624324080000|2021-06-22 01:08:00|5874.9|5868.9|5873.9|5867.9|5874.9|5868.9|5873.9|5867.9|2
1624324120000|2021-06-22 01:08:40|5873.8|5867.8|5873.8|5867.8|5873.8|5867.8|5873.8|5867.8|1
1624324140000|2021-06-22 01:09:00|5875.2|5865.2|5875.2|5865.2|5875.2|5865.2|5875.2|5865.2|3
1624324160000|2021-06-22 01:09:20|5872.5|5866.5|5872.5|5866.5|5872.5|5866.5|5872.5|5866.5|0
1624324180000|2021-06-22 01:09:40|5872|5866|5872|5866|5872|5866|5872|5866|0
1624324200000|2021-06-22 01:10:00|5871.4|5865.4|5871.8|5865.8|5871.8|5865.8|5871.2|5865.2|3
1624324210000|2021-06-22 01:10:10|5872.3|5866.3|5872.3|5866.3|5872.3|5866.3|5872.3|5866.3|2
1624324220000|2021-06-22 01:10:20|5872.1|5866.1|5872.3|5866.3|5874.8|5866.8|5872.1|5864.8|4
1624324260000|2021-06-22 01:11:00|5871.9|5865.9|5871.9|5865.9|5871.9|5865.9|5871.9|5865.9|0
1624324270000|2021-06-22 01:11:10|5872.8|5866.8|5872.8|5866.8|5872.8|5866.8|5872.8|5866.8|0
1624324300000|2021-06-22 01:11:40|5873.6|5867.6|5874.1|5868.1|5874.1|5868.1|5873.6|5867.6|0
1624324320000|2021-06-22 01:12:00|5873.6|5867.6|5875|5869|5875|5869|5873.6|5867.6|0
1624324330000|2021-06-22 01:12:10|5874.5|5868.5|5874.6|5868.6|5874.6|5868.6|5874.5|5868.5|0
1624324340000|2021-06-22 01:12:20|5873.6|5867.6|5874.6|5868.6|5874.6|5868.6|5873.6|5867.6|0
1624324350000|2021-06-22 01:12:30|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|5874.2|5868.2|0
1624324360000|2021-06-22 01:12:40|5873.3|5867.3|5872.8|5866.8|5873.3|5867.3|5872.8|5866.8|0
1624324370000|2021-06-22 01:12:50|5872.3|5866.3|5872.3|5866.3|5872.3|5866.3|5872.3|5866.3|0
1624324380000|2021-06-22 01:13:00|5872.4|5866.4|5872.8|5866.8|5872.8|5866.8|5872.4|5866.4|0
1624324400000|2021-06-22 01:13:20|5874.2|5864.2|5872.1|5866.1|5874.2|5866.1|5872.1|5864.2|2
1624324410000|2021-06-22 01:13:30|5871.1|5865.1|5868.8|5862.8|5871.1|5865.1|5868.4|5862.4|0
1624324420000|2021-06-22 01:13:40|5869.3|5863.3|5869.3|5863.3|5869.8|5863.8|5868.3|5862.3|3
1624324440000|2021-06-22 01:14:00|5868.4|5862.4|5867.9|5861.9|5868.4|5862.4|5867|5861|2
1624324450000|2021-06-22 01:14:10|5868.4|5862.4|5868.4|5862.4|5868.4|5862.4|5868.4|5862.4|0
1624324460000|2021-06-22 01:14:20|5869.2|5863.2|5869.7|5863.7|5869.7|5863.7|5869.2|5863.2|0
1624324470000|2021-06-22 01:14:30|5869.2|5863.2|5869.6|5863.6|5870.1|5864.1|5869.2|5863.2|3
1624324480000|2021-06-22 01:14:40|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|0
1624324500000|2021-06-22 01:15:00|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|0
1624324510000|2021-06-22 01:15:10|5868.2|5862.2|5868.7|5862.7|5868.7|5862.7|5868.2|5862.2|0
1624324520000|2021-06-22 01:15:20|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|0
1624324530000|2021-06-22 01:15:30|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|0
1624324540000|2021-06-22 01:15:40|5870.5|5864.5|5876.4|5866.4|5876.4|5866.8|5870.5|5864.5|2
1624324550000|2021-06-22 01:15:50|5876|5866|5874.6|5868.6|5876|5868.6|5873.7|5866|0
1624324560000|2021-06-22 01:16:00|5875.1|5869.1|5882.2|5872.2|5882.3|5872.4|5875.1|5869.1|4
1624324570000|2021-06-22 01:16:10|5882.7|5872.7|5882.7|5872.7|5882.7|5872.7|5880.5|5870.5|0
1624324580000|2021-06-22 01:16:20|5881.4|5871.4|5881.4|5871.4|5881.4|5871.4|5881.4|5871.4|0
1624324590000|2021-06-22 01:16:30|5881.9|5871.9|5881.9|5871.9|5881.9|5871.9|5881.9|5871.9|1
1624324610000|2021-06-22 01:16:50|5881.5|5871.5|5879.4|5873.4|5881.5|5873.4|5879.4|5871.5|1
1624324620000|2021-06-22 01:17:00|5878.9|5872.9|5879|5873|5879|5873|5878.9|5872.9|0
1624324630000|2021-06-22 01:17:10|5877.6|5871.6|5877.6|5871.6|5877.6|5871.6|5877.6|5871.6|0
1624324640000|2021-06-22 01:17:20|5877.1|5871.1|5876.7|5870.7|5877.2|5871.2|5876.7|5870.7|1
1624324660000|2021-06-22 01:17:40|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|5876.2|5870.2|0
1624324680000|2021-06-22 01:18:00|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|0
1624324710000|2021-06-22 01:18:30|5875.3|5869.3|5875.3|5869.3|5875.3|5869.3|5875.3|5869.3|0
1624324720000|2021-06-22 01:18:40|5875.8|5869.8|5875.4|5869.4|5876.3|5870.3|5875.4|5869.4|1
1624324730000|2021-06-22 01:18:50|5875.3|5869.3|5875.3|5869.3|5875.8|5869.8|5875.3|5869.3|0
1624324740000|2021-06-22 01:19:00|5874.8|5868.8|5874.3|5868.3|5875.3|5869.3|5874.3|5868.3|1
1624324750000|2021-06-22 01:19:10|5873.5|5867.5|5873.5|5867.5|5873.5|5867.5|5873.5|5867.5|0
1624324760000|2021-06-22 01:19:20|5873.4|5867.4|5873.4|5867.4|5873.4|5867.4|5873.4|5867.4|0
1624324790000|2021-06-22 01:19:50|5872.5|5866.5|5872.5|5866.5|5872.5|5866.5|5872.5|5866.5|0
1624324800000|2021-06-22 01:20:00|5873|5867|5872.5|5866.5|5873.4|5867.4|5872.5|5866.5|0
1624324820000|2021-06-22 01:20:20|5873|5867|5873|5867|5873|5867|5873|5867|0
1624324840000|2021-06-22 01:20:40|5873.5|5867.5|5874.4|5868.4|5874.4|5868.4|5873.5|5867.5|0
1624324850000|2021-06-22 01:20:50|5874.9|5868.9|5874|5868|5874.9|5868.9|5874|5868|0
1624324860000|2021-06-22 01:21:00|5875|5869|5874.5|5868.5|5875|5869|5874.5|5868.5|1
1624324900000|2021-06-22 01:21:40|||||||||1
1624324960000|2021-06-22 01:22:40|||||||||1
1624324980000|2021-06-22 01:23:00|5874.4|5868.4|5874.4|5868.4|5874.4|5868.4|5874.4|5868.4|0
1624324990000|2021-06-22 01:23:10|5874.9|5868.9|5874.9|5868.9|5874.9|5868.9|5874.9|5868.9|0
1624325070000|2021-06-22 01:24:30|5877|5867|5878.3|5868.3|5878.3|5868.3|5877|5867|3
1624325080000|2021-06-22 01:24:40|5878.4|5868.4|5879.3|5869.3|5879.3|5869.3|5878.4|5868.4|1
1624325090000|2021-06-22 01:24:50|5879.7|5869.7|5879.3|5869.3|5879.7|5869.7|5879.3|5869.3|0
1624325100000|2021-06-22 01:25:00|5879.8|5869.8|5879.3|5869.3|5879.8|5869.8|5879.3|5869.3|0
1624325160000|2021-06-22 01:26:00|5879.7|5869.7|5880|5870|5880|5871.9|5877.9|5869.7|0
1624325190000|2021-06-22 01:26:30|5879.5|5869.5|5879.5|5869.5|5879.5|5869.5|5879.5|5869.5|0
1624325200000|2021-06-22 01:26:40|5876.6|5870.6|5876.6|5870.6|5876.6|5870.6|5876.6|5870.6|0
1624325220000|2021-06-22 01:27:00|5877|5871|5876.6|5870.6|5877|5871|5876.6|5870.6|0
1624325230000|2021-06-22 01:27:10|5877|5871|5877|5871|5877|5871|5877|5871|0
1624325260000|2021-06-22 01:27:40|5876.2|5870.2|5875.3|5869.3|5876.2|5870.2|5875.3|5869.3|0
1624325270000|2021-06-22 01:27:50|5875.7|5869.7|5873.6|5867.6|5875.7|5869.7|5873.6|5867.6|1
1624325280000|2021-06-22 01:28:00|5872.7|5866.7|5873.2|5867.2|5873.2|5867.2|5872.2|5866.2|0
1624325290000|2021-06-22 01:28:10|5872.7|5866.7|5872.7|5866.7|5873.2|5867.2|5872.7|5866.7|0
1624325300000|2021-06-22 01:28:20|5871.8|5865.8|5871.8|5865.8|5871.8|5865.8|5871.8|5865.8|0
1624325310000|2021-06-22 01:28:30|5872.2|5866.2|5872.2|5866.2|5872.2|5866.2|5872.2|5866.2|0
1624325320000|2021-06-22 01:28:40|5872.7|5866.7|5872.7|5866.7|5872.7|5866.7|5872.7|5866.7|0
1624325330000|2021-06-22 01:28:50|5872.3|5866.3|5872.7|5866.7|5872.7|5866.7|5872.2|5866.2|0
1624325360000|2021-06-22 01:29:20|5872.3|5866.3|5872.2|5866.2|5872.7|5866.7|5872.2|5866.2|0
1624325370000|2021-06-22 01:29:30|5872.3|5866.3|5872.3|5866.3|5872.3|5866.3|5872.3|5866.3|0
1624325400000|2021-06-22 01:30:00|5872.2|5866.2|5872.7|5866.7|5872.7|5866.7|5872.2|5866.2|0
1624325450000|2021-06-22 01:30:50|5872.6|5866.6|5872.6|5866.6|5872.6|5866.6|5872.6|5866.6|0
1624325460000|2021-06-22 01:31:00|5873.1|5867.1|5873.1|5867.1|5873.1|5867.1|5873.1|5867.1|0
1624325640000|2021-06-22 01:34:00|5875.1|5865.1|5875.1|5865.1|5875.1|5865.1|5875.1|5865.1|1
1624325650000|2021-06-22 01:34:10|5871.6|5865.6|5873.9|5858.9|5873.9|5865.6|5871.1|5858.9|1
1624325660000|2021-06-22 01:34:20|5873.5|5858.5|5870.5|5860.5|5873.5|5861.5|5870.5|5858.5|0
1624325670000|2021-06-22 01:34:30|||||||||1
1624325680000|2021-06-22 01:34:40|5868.4|5862.4|5871.5|5861.5|5871.5|5862.4|5868.4|5860.1|1
1624325690000|2021-06-22 01:34:50|5871.4|5861.4|5868|5862|5871.4|5862|5868|5860.5|0
1624325700000|2021-06-22 01:35:00|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|0
1624325720000|2021-06-22 01:35:20|5867.5|5861.5|5867.4|5861.4|5867.5|5861.5|5867.4|5861.4|0
1624325740000|2021-06-22 01:35:40|||||||||4
1624325750000|2021-06-22 01:35:50|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|3
1624325760000|2021-06-22 01:36:00|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|0
1624325770000|2021-06-22 01:36:10|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.2|5856.2|2
1624325780000|2021-06-22 01:36:20|5862.2|5856.2|5862.7|5856.7|5862.7|5856.7|5862.2|5856.2|0
1624325790000|2021-06-22 01:36:30|5862.6|5856.6|5862.6|5856.6|5862.6|5856.6|5862.6|5856.6|0
1624325800000|2021-06-22 01:36:40|5862.7|5856.7|5862.5|5856.5|5862.7|5856.7|5862.5|5856.5|0
1624325820000|2021-06-22 01:37:00|5862.1|5856.1|5862.1|5856.1|5862.1|5856.1|5862.1|5856.1|0
1624325830000|2021-06-22 01:37:10|5862.5|5856.5|5862.5|5856.5|5862.5|5856.5|5862.5|5856.5|0
1624325860000|2021-06-22 01:37:40|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|0
1624325870000|2021-06-22 01:37:50|5862.5|5856.5|5862.5|5856.5|5862.5|5856.5|5862.5|5856.5|1
1624325890000|2021-06-22 01:38:10|5862.1|5856.1|5862.1|5856.1|5862.1|5856.1|5862.1|5856.1|0
1624325930000|2021-06-22 01:38:50|5862.2|5856.2|5864.6|5858.6|5864.6|5858.6|5862.2|5856.2|0
1624325940000|2021-06-22 01:39:00|5865|5859|5865.1|5859.1|5865.1|5859.1|5865|5859|1
1624325950000|2021-06-22 01:39:10|5867.7|5861.7|5867.8|5861.8|5867.8|5861.8|5867.7|5861.7|0
1624325980000|2021-06-22 01:39:40|5868.2|5862.2|5868.3|5862.3|5868.3|5862.3|5868.2|5862.2|0
1624325990000|2021-06-22 01:39:50|5873.7|5863.7|5873.7|5863.7|5873.7|5863.7|5873.7|5863.7|1
1624326000000|2021-06-22 01:40:00|5871.6|5865.6|5869.9|5859.9|5873.7|5866.7|5868.4|5859.9|0
1624326010000|2021-06-22 01:40:10|5868|5862|5868.1|5862.1|5868.1|5862.1|5868|5862|0
1624326040000|2021-06-22 01:40:40|5867.2|5861.2|5867.6|5861.6|5867.6|5861.6|5867.2|5861.2|0
1624326060000|2021-06-22 01:41:00|5866.2|5860.2|5866.6|5856.6|5867.5|5860.2|5866.2|5856.6|1
1624326070000|2021-06-22 01:41:10|5867.1|5857.1|5866.6|5856.6|5867.5|5857.5|5866.6|5856.6|0
1624326100000|2021-06-22 01:41:40|5866.2|5856.2|5866.2|5856.2|5866.2|5856.2|5866.2|5856.2|0
1624326120000|2021-06-22 01:42:00|5866.6|5856.6|5864.1|5858.1|5866.6|5858.1|5864.1|5856.6|2
1624326130000|2021-06-22 01:42:10|5863.7|5857.7|5865.2|5855.2|5865.6|5857.7|5863.7|5855.2|2
1624326150000|2021-06-22 01:42:30|5865.6|5855.6|5865.6|5855.6|5865.6|5855.6|5865.6|5855.6|0
1624326160000|2021-06-22 01:42:40|5866.1|5856.1|5866.2|5851.2|5866.9|5856.9|5866.1|5851.2|2
1624326170000|2021-06-22 01:42:50|5866|5851|5866|5851|5866|5851|5866|5851|0
1624326180000|2021-06-22 01:43:00|5865.6|5850.6|5865.6|5850.6|5865.6|5850.6|5865.6|5850.6|0
1624326190000|2021-06-22 01:43:10|5865.8|5850.8|5863.8|5853.8|5865.8|5853.8|5863.3|5850.8|0
1624326200000|2021-06-22 01:43:20|5864.3|5854.3|5864.3|5854.3|5864.3|5854.3|5864.3|5854.3|0
1624326210000|2021-06-22 01:43:30|5862|5856|5862|5856|5862|5856|5862|5856|0
1624326220000|2021-06-22 01:43:40|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|0
1624326230000|2021-06-22 01:43:50|5861.5|5855.5|5861.5|5855.5|5861.5|5855.5|5861.5|5855.5|1
1624326240000|2021-06-22 01:44:00|5862|5856|5862|5856|5862|5856|5862|5856|0
1624326250000|2021-06-22 01:44:10|5861.5|5855.5|5861.5|5855.5|5861.5|5855.5|5861.5|5855.5|0
1624326260000|2021-06-22 01:44:20|5862|5856|5865.7|5855.7|5865.7|5858.3|5861.6|5855.6|3
1624326270000|2021-06-22 01:44:30|5865.6|5855.6|5865.6|5855.6|5865.6|5855.6|5865.6|5855.6|0
1624326280000|2021-06-22 01:44:40|5866.5|5856.5|5865.6|5855.6|5866.5|5856.5|5865.6|5855.6|0
1624326340000|2021-06-22 01:45:40|5866|5856|5866|5856|5866|5856|5866|5856|0
1624326350000|2021-06-22 01:45:50|5866.1|5856.1|5866.1|5856.1|5866.1|5856.1|5866|5856|0
1624326360000|2021-06-22 01:46:00|5866|5856|5866|5856|5866|5856|5866|5856|0
1624326370000|2021-06-22 01:46:10|5866.5|5856.5|5867.4|5857.4|5867.4|5857.4|5866.5|5856.5|0
1624326420000|2021-06-22 01:47:00|5867|5857|5867|5857|5867|5857|5867|5857|0
1624326450000|2021-06-22 01:47:30|||||||||1
1624326460000|2021-06-22 01:47:40|5867.9|5857.9|5866.9|5856.9|5867.9|5857.9|5866.9|5856.9|0
1624326470000|2021-06-22 01:47:50|5867|5857|5865.6|5855.6|5867|5857|5865.6|5855.6|0
1624326480000|2021-06-22 01:48:00|5864.7|5854.7|5862.6|5856.6|5864.7|5856.6|5862.6|5854.7|0
1624326570000|2021-06-22 01:49:30|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|0
1624326590000|2021-06-22 01:49:50|5861.6|5855.6|5862.7|5856.7|5862.7|5856.7|5861.6|5855.6|2
1624326660000|2021-06-22 01:51:00|5860.8|5854.8|5860.5|5854.5|5860.8|5854.8|5860.5|5854.5|3
1624326670000|2021-06-22 01:51:10|5860.4|5854.4|5858.8|5852.8|5860.4|5854.4|5858.8|5852.8|1
1624326680000|2021-06-22 01:51:20|5858.9|5852.9|5859.3|5853.3|5859.3|5853.3|5858.4|5852.4|2
1624326690000|2021-06-22 01:51:30|5858.7|5852.7|5858.8|5852.8|5858.8|5852.8|5858.7|5852.7|0
1624326700000|2021-06-22 01:51:40|5859.2|5853.2|5858.7|5852.7|5859.3|5853.3|5858.7|5852.7|0
1624326720000|2021-06-22 01:52:00|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|0
1624326730000|2021-06-22 01:52:10|5858.1|5852.1|5852.6|5837.6|5858.1|5852.1|5852.6|5837.6|3
1624326740000|2021-06-22 01:52:20|5850.9|5835.9|5849.4|5834.4|5851.3|5836.3|5849.4|5834.4|5
1624326750000|2021-06-22 01:52:30|5848.1|5833.1|5848.1|5833.1|5848.1|5833.1|5848.1|5833.1|0
1624326770000|2021-06-22 01:52:50|5847.1|5832.1|5846.5|5831.5|5847.6|5832.6|5846.5|5831.5|0
1624326780000|2021-06-22 01:53:00|5845.6|5830.6|5843.6|5828.6|5846|5831|5843.6|5828.6|0
1624326790000|2021-06-22 01:53:10|5844.1|5829.1|5844.1|5829.1|5844.1|5829.1|5844.1|5829.1|0
1624326810000|2021-06-22 01:53:30|5843|5828|5843|5828|5843|5828|5843|5828|6
1624326830000|2021-06-22 01:53:50|||||||||1
1624326840000|2021-06-22 01:54:00|5842.5|5827.5|5843|5828|5843|5828|5842.1|5827.1|0
1624326850000|2021-06-22 01:54:10|5841.5|5826.5|5839.9|5824.9|5841.5|5826.5|5839.9|5824.9|0
1624326860000|2021-06-22 01:54:20|5840.4|5825.4|5840.4|5825.4|5840.4|5825.4|5840.4|5825.4|0
1624326870000|2021-06-22 01:54:30|5839|5824|5835.7|5820.7|5839|5824|5835.7|5820.7|0
1624326880000|2021-06-22 01:54:40|5833.6|5823.6|5833.6|5823.6|5833.6|5823.6|5833.6|5823.6|0
1624326900000|2021-06-22 01:55:00|5835.4|5825.4|5835.4|5825.4|5835.4|5825.4|5835.4|5825.4|0
1624326920000|2021-06-22 01:55:20|5835.5|5825.5|5835.5|5825.5|5835.5|5825.5|5835.5|5825.5|0
1624326930000|2021-06-22 01:55:30|5837.7|5827.7|5844|5829|5844|5831.7|5837.7|5827.7|1
1624326940000|2021-06-22 01:55:40|5844.4|5829.4|5844.4|5829.4|5844.4|5829.4|5844.4|5829.4|0
1624326950000|2021-06-22 01:55:50|5840.2|5834.2|5844.1|5829.1|5844.5|5834.2|5840.2|5829.1|1
1624326960000|2021-06-22 01:56:00|5844.5|5829.5|5844.5|5829.5|5844.5|5829.5|5844.5|5829.5|0
1624326980000|2021-06-22 01:56:20|5842.2|5832.2|5842.2|5832.2|5842.2|5832.2|5842.2|5832.2|0
1624326990000|2021-06-22 01:56:30|5842.4|5832.4|5842.4|5832.4|5842.4|5832.4|5842.4|5832.4|1
1624327020000|2021-06-22 01:57:00|5841.9|5831.9|5842|5832|5842|5832|5841.9|5831.9|0
1624327030000|2021-06-22 01:57:10|5842.3|5832.3|5841.5|5831.5|5842.3|5832.3|5841.5|5831.5|0
1624327070000|2021-06-22 01:57:50|5839.2|5833.2|5841.5|5831.5|5841.5|5833.2|5839.2|5831.5|1
1624327080000|2021-06-22 01:58:00|5841.9|5831.9|5841.5|5831.5|5841.9|5831.9|5841.5|5831.5|2
1624327090000|2021-06-22 01:58:10|5839.2|5833.2|5839.2|5833.2|5839.2|5833.2|5839.2|5833.2|2
1624327100000|2021-06-22 01:58:20|5838.7|5832.7|5837.9|5831.9|5838.7|5832.7|5837.9|5831.9|1
1624327110000|2021-06-22 01:58:30|5840.1|5830.1|5840.1|5830.1|5840.1|5830.1|5840.1|5830.1|1
1624327140000|2021-06-22 01:59:00|5840.5|5830.5|5839.1|5833.1|5841|5833.1|5839.1|5830.5|0
1624327150000|2021-06-22 01:59:10|5838.9|5832.9|5838.1|5832.1|5838.9|5832.9|5838.1|5832.1|0
1624327170000|2021-06-22 01:59:30|5840|5830|5840|5830|5840|5830|5840|5830|0
1624327180000|2021-06-22 01:59:40|5840.9|5830.9|5840.9|5830.9|5840.9|5830.9|5840.9|5830.9|0
1624327190000|2021-06-22 01:59:50|5838.2|5832.2|5838.2|5832.2|5838.2|5832.2|5838.2|5832.2|0
1624327200000|2021-06-22 02:00:00|5838.6|5832.6|5840.5|5830.5|5840.5|5832.6|5838.6|5830|2
1624327210000|2021-06-22 02:00:10|5838.7|5832.7|5838.7|5832.7|5838.7|5832.7|5838.7|5832.7|0
1624327220000|2021-06-22 02:00:20|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|5839.6|5833.6|1
1624327230000|2021-06-22 02:00:30|5842.3|5832.3|5844.4|5829.4|5844.4|5832.3|5842.3|5829.4|2
1624327240000|2021-06-22 02:00:40|5844.9|5829.9|5844.9|5829.9|5844.9|5829.9|5844.9|5829.9|0
1624327250000|2021-06-22 02:00:50|5842.7|5832.7|5842.7|5832.7|5842.7|5832.7|5842.7|5832.7|0
1624327260000|2021-06-22 02:01:00|5842.3|5832.3|5842.3|5832.3|5842.3|5832.3|5842.3|5832.3|0
1624327310000|2021-06-22 02:01:50|5840.6|5830.6|5840.6|5830.6|5840.6|5830.6|5840.6|5830.6|0
1624327320000|2021-06-22 02:02:00|5843.7|5833.7|5844.3|5834.3|5846.3|5834.3|5843.7|5831.3|1
1624327330000|2021-06-22 02:02:10|5843.8|5833.8|5843.8|5833.8|5843.8|5833.8|5843.8|5833.8|0
1624327350000|2021-06-22 02:02:30|5846|5840|5846|5840|5846|5840|5846|5840|0
1624327360000|2021-06-22 02:02:40|5851.2|5836.2|5852.7|5837.7|5852.7|5837.7|5851.2|5836.2|4
1624327380000|2021-06-22 02:03:00|5851.3|5836.3|5851.3|5836.3|5851.3|5836.3|5851.3|5836.3|1
1624327390000|2021-06-22 02:03:10|5851.8|5836.8|5850.4|5835.4|5852.2|5837.2|5850.4|5835.4|2
1624327400000|2021-06-22 02:03:20|5850.9|5835.9|5851.7|5845.7|5851.7|5845.7|5847.4|5835.9|1
1624327430000|2021-06-22 02:03:50|5852.3|5846.3|5854.3|5844.3|5854.3|5846.3|5852.3|5844.3|2
1624327440000|2021-06-22 02:04:00|5852.7|5846.7|5852.3|5846.3|5852.7|5846.7|5852.3|5846.3|0
1624327450000|2021-06-22 02:04:10|5851.7|5845.7|5852.3|5846.3|5852.3|5846.3|5851.7|5845.7|4
1624327460000|2021-06-22 02:04:20|5853.8|5847.8|5852.2|5846.2|5853.8|5847.8|5852.2|5846.2|2
1624327470000|2021-06-22 02:04:30|5851.7|5845.7|5854.1|5839.1|5854.1|5845.7|5851.3|5839.1|1
1624327490000|2021-06-22 02:04:50|||||||||1
1624327500000|2021-06-22 02:05:00|5854.2|5839.2|5854.2|5839.2|5854.2|5839.2|5854.2|5839.2|1
1624327510000|2021-06-22 02:05:10|5854.1|5839.1|5854.1|5839.1|5854.1|5839.1|5854.1|5839.1|1
1624327520000|2021-06-22 02:05:20|5854|5839|5853.6|5838.6|5854|5839|5853.6|5838.6|0
1624327530000|2021-06-22 02:05:30|5853.2|5838.2|5853.2|5838.2|5853.2|5838.2|5853.2|5838.2|0
1624327540000|2021-06-22 02:05:40|5852.7|5837.7|5852.7|5837.7|5852.7|5837.7|5852.7|5837.7|0
1624327570000|2021-06-22 02:06:10|5847.1|5841.1|5849|5834|5849|5841.1|5846.7|5834|0
1624327590000|2021-06-22 02:06:30|5848|5833|5848|5833|5848|5833|5848|5833|2
1624327610000|2021-06-22 02:06:50|5843.3|5837.3|5842.1|5832.1|5845.3|5837.3|5842.1|5832.1|0
1624327620000|2021-06-22 02:07:00|5842.4|5836.4|5849.8|5834.8|5850.7|5838.1|5842.4|5833.9|4
1624327630000|2021-06-22 02:07:10|5845|5839|5848.9|5833.9|5849.5|5839|5844.5|5833.9|2
1624327640000|2021-06-22 02:07:20|5846.3|5831.3|5844.1|5834.1|5849.4|5838.1|5844.1|5831.3|1
1624327650000|2021-06-22 02:07:30|5841.6|5835.6|5840.6|5834.6|5841.6|5835.6|5840.6|5834.6|1
1624327660000|2021-06-22 02:07:40|5840.2|5834.2|5840.2|5834.2|5840.2|5834.2|5840.2|5834.2|0
1624327670000|2021-06-22 02:07:50|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|27
1624327680000|2021-06-22 02:08:00|5843.4|5833.4|5840.4|5834.4|5844.7|5836.1|5840.4|5833.4|1
1624327690000|2021-06-22 02:08:10|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|0
1624327710000|2021-06-22 02:08:30|5840.7|5834.7|5840.7|5834.7|5840.7|5834.7|5840.7|5834.7|0
1624327730000|2021-06-22 02:08:50|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|0
1624327740000|2021-06-22 02:09:00|5844|5838|5840.8|5834.8|5845.1|5838|5840.8|5834.8|2
1624327750000|2021-06-22 02:09:10|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|5840.3|5834.3|0
1624327790000|2021-06-22 02:09:50|5843.7|5833.7|5844.7|5834.7|5844.7|5834.7|5843.7|5833.7|0
1624327800000|2021-06-22 02:10:00|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|0
1624327810000|2021-06-22 02:10:10|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|0
1624327860000|2021-06-22 02:11:00|5840.3|5834.3|5840.4|5834.4|5840.4|5834.4|5840.3|5834.3|0
1624327870000|2021-06-22 02:11:10|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|0
1624327880000|2021-06-22 02:11:20|5843.8|5833.8|5841.7|5835.7|5843.8|5836.6|5841.7|5833.8|0
1624327890000|2021-06-22 02:11:30|5840.4|5834.4|5841.3|5835.3|5841.3|5835.3|5840.4|5834.4|0
1624327900000|2021-06-22 02:11:40|5843.4|5833.4|5843.1|5837.1|5845.2|5837.1|5843.1|5833.4|0
1624327910000|2021-06-22 02:11:50|5845.2|5835.2|5844.7|5834.7|5845.2|5837.1|5843.1|5834.7|0
1624327920000|2021-06-22 02:12:00|5845.6|5835.6|5844.7|5834.7|5845.6|5837.5|5841.3|5833.4|0
1624327930000|2021-06-22 02:12:10|5840.4|5834.4|5844.3|5834.3|5844.3|5834.9|5840.4|5834.3|0
1624327940000|2021-06-22 02:12:20|5840.4|5834.4|5840|5834|5840.4|5834.4|5840|5834|0
1624327950000|2021-06-22 02:12:30|5841.4|5835.4|5844.7|5834.7|5844.7|5835.4|5841.4|5834.7|0
1624327960000|2021-06-22 02:12:40|5844.3|5834.3|5840.8|5834.8|5844.3|5834.8|5840.8|5834.3|0
1624327980000|2021-06-22 02:13:00|5843.8|5833.8|5840.8|5834.8|5843.8|5836.6|5840.8|5833.8|0
1624327990000|2021-06-22 02:13:10|5843|5833|5844.7|5834.7|5844.7|5834.7|5843|5833|0
1624328000000|2021-06-22 02:13:20|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|1
1624328020000|2021-06-22 02:13:40|5843.8|5833.8|5843.8|5833.8|5843.8|5833.8|5843.8|5833.8|0
1624328030000|2021-06-22 02:13:50|5842.6|5836.6|5844.3|5834.3|5844.7|5836.6|5840.8|5834.3|0
1624328040000|2021-06-22 02:14:00|5844.7|5834.7|5840.8|5834.8|5844.7|5836.6|5840.8|5834.3|0
1624328060000|2021-06-22 02:14:20|5844.7|5834.7|5840.8|5834.8|5844.7|5834.8|5840.8|5834.7|0
1624328070000|2021-06-22 02:14:30|5843|5833|5844.7|5834.7|5844.7|5834.7|5843|5833|0
1624328080000|2021-06-22 02:14:40|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|5840.8|5834.8|0
1624328090000|2021-06-22 02:14:50|5843.4|5833.4|5843.4|5833.4|5843.4|5833.4|5843.4|5833.4|0
1624328100000|2021-06-22 02:15:00|5845.2|5835.2|5845.6|5835.6|5847|5838.8|5843.8|5833.8|0
1624328110000|2021-06-22 02:15:10|5841.7|5835.7|5844.7|5834.7|5844.7|5835.7|5841.3|5834.7|0
1624328120000|2021-06-22 02:15:20|5841.3|5835.3|5843.5|5837.5|5843.5|5837.5|5841.3|5833.4|0
1624328130000|2021-06-22 02:15:30|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|0
1624328150000|2021-06-22 02:15:50|5845.6|5835.6|5845.6|5835.6|5845.6|5835.6|5845.6|5835.6|0
1624328160000|2021-06-22 02:16:00|5841.7|5835.7|5841.7|5835.7|5841.7|5835.7|5841.7|5835.7|0
1624328170000|2021-06-22 02:16:10|5841.3|5835.3|5841.7|5835.7|5846.5|5836.5|5841.3|5834.7|0
1624328190000|2021-06-22 02:16:30|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|0
1624328200000|2021-06-22 02:16:40|5845.6|5835.6|5850.7|5835.7|5850.7|5837.2|5845.6|5835.2|1
1624328210000|2021-06-22 02:16:50|5842.8|5836.8|5850.7|5835.7|5850.7|5837.7|5842.8|5835.2|0
1624328220000|2021-06-22 02:17:00|5850.2|5835.2|5847.2|5837.2|5850.2|5839.4|5842.8|5834.3|0
1624328230000|2021-06-22 02:17:10|5846.3|5836.3|5846.3|5836.3|5846.7|5836.7|5846.3|5836.3|0
1624328260000|2021-06-22 02:17:40|5846.7|5836.7|5846.8|5836.8|5846.8|5836.8|5846.7|5836.7|0
1624328270000|2021-06-22 02:17:50|5847.3|5837.3|5847.3|5837.3|5847.3|5837.3|5847.3|5837.3|0
1624328280000|2021-06-22 02:18:00|5850.8|5835.8|5850.3|5835.3|5850.8|5837.8|5847.8|5835.3|0
1624328290000|2021-06-22 02:18:10|5848.7|5838.7|5848.7|5838.7|5848.7|5838.7|5848.7|5838.7|0
1624328300000|2021-06-22 02:18:20|5848.2|5838.2|5849.1|5839.1|5851.7|5839.7|5848.2|5836.2|0
1624328310000|2021-06-22 02:18:30|5848.2|5838.2|5849.1|5839.1|5851.7|5839.1|5848.2|5836.2|0
1624328320000|2021-06-22 02:18:40|5848.7|5838.7|5848.7|5838.7|5848.7|5838.7|5848.7|5838.7|0
1624328330000|2021-06-22 02:18:50|5848.2|5838.2|5848.2|5838.2|5848.7|5838.7|5848.2|5838.2|0
1624328340000|2021-06-22 02:19:00|||||||||1
1624328360000|2021-06-22 02:19:20|5847.7|5837.7|5847.7|5837.7|5848.2|5838.2|5847.7|5837.7|0
1624328390000|2021-06-22 02:19:50|5846.8|5836.8|5843.9|5837.9|5846.8|5837.9|5843.9|5836.8|0
1624328460000|2021-06-22 02:21:00|5843.4|5837.4|5843.4|5837.4|5843.8|5837.8|5842.5|5836.5|0
1624328470000|2021-06-22 02:21:10|5843.8|5837.8|5842.9|5836.9|5843.9|5837.9|5842.9|5836.9|0
1624328480000|2021-06-22 02:21:20|5842.8|5836.8|5841.9|5831.9|5843.2|5836.8|5841.9|5831.9|3
1624328490000|2021-06-22 02:21:30|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|0
1624328500000|2021-06-22 02:21:40|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|0
1624328540000|2021-06-22 02:22:20|5840.9|5830.9|5839.3|5833.3|5840.9|5833.3|5838.9|5830.9|0
1624328560000|2021-06-22 02:22:40|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|0
1624328640000|2021-06-22 02:24:00|5841.8|5831.8|5841.8|5831.8|5841.8|5831.8|5841.8|5831.8|0
1624328650000|2021-06-22 02:24:10|5840.2|5834.2|5842.3|5832.3|5842.3|5834.2|5840.2|5832.2|0
1624328680000|2021-06-22 02:24:40|5842.7|5832.7|5842.7|5832.7|5842.7|5832.7|5842.7|5832.7|0
1624328690000|2021-06-22 02:24:50|5843.2|5833.2|5843.2|5833.2|5843.2|5833.2|5843.2|5833.2|0
1624328710000|2021-06-22 02:25:10|5843.6|5833.6|5843.6|5833.6|5843.6|5833.6|5843.6|5833.6|0
1624328740000|2021-06-22 02:25:40|5844.1|5834.1|5843.6|5833.6|5844.1|5834.1|5843.6|5833.6|0
1624328750000|2021-06-22 02:25:50|5842.8|5832.8|5842.8|5832.8|5842.8|5832.8|5842.8|5832.8|0
1624328760000|2021-06-22 02:26:00|5840.2|5834.2|5842.7|5832.7|5842.7|5834.2|5840.2|5832.7|0
1624328800000|2021-06-22 02:26:40|5842.8|5832.8|5843.2|5833.2|5843.2|5833.2|5842.8|5832.8|0
1624328810000|2021-06-22 02:26:50|5843.6|5833.6|5843.2|5833.2|5843.6|5833.6|5843.2|5833.2|0
1624328820000|2021-06-22 02:27:00|5843.6|5833.6|5843.2|5833.2|5843.6|5833.6|5843.2|5833.2|0
1624328830000|2021-06-22 02:27:10|5844.1|5834.1|5845|5835|5845|5835|5844.1|5834.1|0
1624328840000|2021-06-22 02:27:20|5845.4|5835.4|5843.6|5833.6|5845.4|5835.4|5843.6|5833.6|0
1624328850000|2021-06-22 02:27:30|5843.2|5833.2|5843.2|5833.2|5843.2|5833.2|5843.2|5833.2|0
1624328910000|2021-06-22 02:28:30|5843.6|5833.6|5843.1|5833.1|5843.6|5833.6|5843.1|5833.1|0
1624328970000|2021-06-22 02:29:30|5844|5834|5844.5|5834.5|5845|5835|5843.7|5833.7|0
1624328980000|2021-06-22 02:29:40|5845|5835|5842.7|5832.7|5845|5835|5842.7|5832.7|0
1624329000000|2021-06-22 02:30:00|5842.3|5832.3|5842.7|5832.7|5842.7|5832.7|5842.3|5832.3|0
1624329040000|2021-06-22 02:30:40|5843.2|5833.2|5842.7|5832.7|5843.2|5833.2|5842.7|5832.7|0
1624329050000|2021-06-22 02:30:50|5846.7|5831.7|5846.7|5831.7|5846.7|5834.1|5844.1|5831.7|0
1624329060000|2021-06-22 02:31:00|5844.1|5834.1|5842.3|5832.3|5847.6|5834.1|5842.3|5831.7|0
1624329070000|2021-06-22 02:31:10|5842.7|5832.7|5842.3|5832.3|5843.6|5833.6|5842.3|5832.3|0
1624329090000|2021-06-22 02:31:30|5842.7|5832.7|5839.7|5833.7|5842.7|5833.7|5839.7|5832.3|0
1624329100000|2021-06-22 02:31:40|5840.2|5834.2|5840.2|5834.2|5840.2|5834.2|5840.2|5834.2|0
1624329120000|2021-06-22 02:32:00|5849.8|5843.8|5856.3|5841.3|5856.8|5850.7|5849.8|5841|2
1624329130000|2021-06-22 02:32:10|5855.9|5840.9|5851.5|5841.5|5855.9|5841.5|5851.1|5839.1|0
1624329140000|2021-06-22 02:32:20|5849.2|5843.2|5850.9|5835.9|5850.9|5843.2|5846.6|5835.9|1
1624329150000|2021-06-22 02:32:30|5843.5|5837.5|5842.1|5836.1|5851.4|5840.8|5842.1|5834|0
1624329160000|2021-06-22 02:32:40|5842.5|5836.5|5846|5836|5846|5836.5|5842.5|5834.5|0
1624329170000|2021-06-22 02:32:50|5846.8|5836.8|5841.5|5835.5|5846.8|5837.8|5841.1|5834.6|0
1624329180000|2021-06-22 02:33:00|5843.6|5833.6|5843.2|5833.2|5843.6|5836|5842|5833.2|2
1624329200000|2021-06-22 02:33:20|5841.1|5835.1|5843.2|5833.2|5843.2|5835.1|5841.1|5833.2|1
1624329220000|2021-06-22 02:33:40|5842.7|5832.7|5842.7|5832.7|5842.7|5832.7|5842.7|5832.7|0
1624329230000|2021-06-22 02:33:50|5843.2|5833.2|5843.2|5833.2|5843.2|5833.2|5842.7|5832.7|0
1624329240000|2021-06-22 02:34:00|5842.7|5832.7|5844.1|5834.1|5846.6|5834.1|5842.7|5831.6|0
1624329250000|2021-06-22 02:34:10|5843.6|5833.6|5844.1|5834.1|5844.1|5834.1|5843.6|5833.6|0
1624329260000|2021-06-22 02:34:20|5843.6|5833.6|5842.7|5832.7|5844.1|5834.1|5842.7|5832.7|0
1624329270000|2021-06-22 02:34:30|5840.6|5834.6|5841.8|5831.8|5842.3|5834.6|5840.6|5830.9|0
1624329280000|2021-06-22 02:34:40|5845.5|5839.5|5842.3|5832.3|5847.5|5839.5|5842.3|5832.3|0
1624329360000|2021-06-22 02:36:00|5842.8|5832.8|5843.2|5833.2|5843.3|5833.3|5842.7|5832.7|0
1624329370000|2021-06-22 02:36:10|5843.3|5833.3|5842.9|5832.9|5843.3|5833.3|5842.3|5832.3|5
1624329410000|2021-06-22 02:36:50|5840.9|5834.9|5841.4|5835.4|5841.4|5835.4|5840.9|5834.9|1
1624329420000|2021-06-22 02:37:00|5841.9|5835.9|5845.5|5839.5|5845.9|5839.5|5841.9|5835.9|2
1624329430000|2021-06-22 02:37:10|5844.2|5838.2|5844.2|5838.2|5846.2|5838.2|5844.2|5836.2|2
1624329450000|2021-06-22 02:37:30|5844.6|5838.6|5844.6|5838.6|5844.6|5838.6|5844.6|5838.6|0
1624329470000|2021-06-22 02:37:50|5844.5|5838.5|5843.2|5837.2|5844.5|5838.5|5843.2|5837.2|0
1624329520000|2021-06-22 02:38:40|5843.7|5837.7|5843.7|5837.7|5843.7|5837.7|5843.7|5837.7|0
1624329530000|2021-06-22 02:38:50|5843.2|5837.2|5846.4|5840.4|5846.4|5840.4|5843.2|5837.2|1
1624329540000|2021-06-22 02:39:00|5846.9|5840.9|5846.9|5840.9|5846.9|5840.9|5845.6|5839.6|0
1624329550000|2021-06-22 02:39:10|5845.5|5839.5|5853.5|5847.5|5853.5|5847.5|5845.5|5839.5|3
1624329560000|2021-06-22 02:39:20|5855.4|5845.4|5850.5|5844.5|5855.5|5847.3|5850.5|5844.2|1
1624329570000|2021-06-22 02:39:30|5850.1|5844.1|5846.5|5840.5|5850.1|5844.1|5846.1|5840.1|1
1624329610000|2021-06-22 02:40:10|5849.1|5843.1|5850.5|5844.5|5854.5|5848|5849.1|5842.7|0
1624329620000|2021-06-22 02:40:20|5849.1|5843.1|5846.2|5840.2|5849.7|5843.7|5846.2|5840.2|2
1624329630000|2021-06-22 02:40:30|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|0
1624329640000|2021-06-22 02:40:40|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|5846.7|5840.7|0
1624329660000|2021-06-22 02:41:00|5846.3|5840.3|5846.5|5840.5|5846.5|5840.5|5845.6|5839.6|1
1624329670000|2021-06-22 02:41:10|5845.4|5839.4|5846.2|5840.2|5846.2|5840.2|5845.4|5839.4|1
1624329680000|2021-06-22 02:41:20|5845.7|5839.7|5846.1|5840.1|5846.1|5840.1|5845.7|5839.7|0
1624329700000|2021-06-22 02:41:40|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|5846.2|5840.2|0
1624329710000|2021-06-22 02:41:50|5849.1|5843.1|5847.3|5841.3|5849.1|5843.1|5847.3|5841.3|10
1624329720000|2021-06-22 02:42:00|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|5851.1|5845.1|4
1624329730000|2021-06-22 02:42:10|5851.5|5845.5|5847.3|5841.3|5851.6|5845.6|5847.3|5841.3|2
1624329750000|2021-06-22 02:42:30|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|5846.3|5840.3|0
1624329760000|2021-06-22 02:42:40|5846.4|5840.4|5846.3|5840.3|5846.9|5840.9|5846.3|5840.3|1
1624329790000|2021-06-22 02:43:10|5846.2|5840.2|5846.3|5840.3|5848.1|5842.1|5846.2|5840.2|0
1624329820000|2021-06-22 02:43:40|5847.2|5841.2|5844.5|5838.5|5847.2|5841.2|5844.5|5838.5|2
1624329830000|2021-06-22 02:43:50|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|5843.6|5837.6|0
1624329840000|2021-06-22 02:44:00|5843.5|5837.5|5844.1|5838.1|5845.1|5838.1|5843|5835.1|4
1624329860000|2021-06-22 02:44:20|5844.6|5838.6|5844.6|5838.6|5844.6|5838.6|5844.6|5838.6|0
1624329900000|2021-06-22 02:45:00|5844|5838|5843.5|5837.5|5844|5838|5843.5|5837.5|0
1624329920000|2021-06-22 02:45:20|5843|5837|5842.5|5836.5|5843.5|5837.5|5841.6|5835.6|0
1624329930000|2021-06-22 02:45:30|5843.5|5837.5|5839.7|5833.7|5843.5|5837.5|5839.7|5833.7|0
1624329950000|2021-06-22 02:45:50|5842|5836|5842|5836|5842|5836|5842|5836|0
1624329960000|2021-06-22 02:46:00|5842.5|5836.5|5840.6|5834.6|5842.5|5836.5|5840.6|5834.6|0
1624329980000|2021-06-22 02:46:20|5842|5836|5842|5836|5842|5836|5842|5836|0
1624329990000|2021-06-22 02:46:30|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|5841.5|5835.5|0
1624330010000|2021-06-22 02:46:50|5841.6|5835.6|5842.5|5836.5|5842.5|5836.5|5841.6|5835.6|1
1624330020000|2021-06-22 02:47:00|5845|5835|5843.5|5837.5|5845|5837.5|5843.5|5835|1
1624330030000|2021-06-22 02:47:10|5844|5838|5845.1|5839.1|5845.1|5839.1|5843.6|5837.6|2
1624330040000|2021-06-22 02:47:20|5844.9|5838.9|5843.6|5837.6|5844.9|5838.9|5843.6|5837.6|0
1624330050000|2021-06-22 02:47:30|5844.2|5838.2|5844.6|5838.6|5845.1|5839.1|5844.2|5838.2|0
1624330060000|2021-06-22 02:47:40|5843.6|5837.6|5843.5|5837.5|5843.6|5837.6|5843|5837|0
1624330070000|2021-06-22 02:47:50|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|5841.1|5835.1|0
1624330080000|2021-06-22 02:48:00|5839.7|5833.7|5840.1|5834.1|5840.1|5834.1|5839.7|5833.7|1
1624330090000|2021-06-22 02:48:10|5840|5834|5838.5|5832.5|5840.6|5834.6|5838.5|5832.5|2
1624330100000|2021-06-22 02:48:20|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|2
1624330110000|2021-06-22 02:48:30|5837|5831|5837|5831|5837|5831|5837|5831|0
1624330120000|2021-06-22 02:48:40|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|0
1624330130000|2021-06-22 02:48:50|5835.2|5829.2|5835.2|5829.2|5835.2|5829.2|5835.2|5829.2|0
1624330140000|2021-06-22 02:49:00|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|0
1624330220000|2021-06-22 02:50:20|5837.2|5831.2|5838.6|5832.6|5840.2|5832.6|5837.2|5830.2|2
1624330230000|2021-06-22 02:50:30|5838.1|5832.1|5838.6|5832.6|5838.6|5832.6|5837.7|5831.7|0
1624330240000|2021-06-22 02:50:40|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|5838.1|5832.1|0
1624330250000|2021-06-22 02:50:50|5838|5832|5836.2|5830.2|5838|5832|5836.2|5830.2|0
1624330270000|2021-06-22 02:51:10|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|5836.1|5830.1|0
1624330300000|2021-06-22 02:51:40|5837|5831|5837.2|5831.2|5837.7|5831.7|5837|5831|1
1624330320000|2021-06-22 02:52:00|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|5837.6|5831.6|0
1624330330000|2021-06-22 02:52:10|5840.2|5830.2|5838.1|5832.1|5840.2|5832.1|5838.1|5830.2|0
1624330360000|2021-06-22 02:52:40|5838.7|5832.7|5839.7|5833.7|5839.7|5833.7|5838.7|5832.7|0
1624330380000|2021-06-22 02:53:00|5841.1|5835.1|5840.7|5834.7|5841.1|5835.1|5840.7|5834.7|3
1624330400000|2021-06-22 02:53:20|5840.3|5834.3|5840.8|5834.8|5840.8|5834.8|5840.3|5834.3|4
1624330430000|2021-06-22 02:53:50|5841.2|5835.2|5841.2|5835.2|5841.2|5835.2|5841.2|5835.2|0
1624330500000|2021-06-22 02:55:00|5842.6|5832.6|5842.2|5836.2|5842.6|5836.2|5841.3|5832.6|2
1624330510000|2021-06-22 02:55:10|5842.5|5836.5|5841.2|5835.2|5842.5|5836.5|5841.2|5835.2|3
1624330520000|2021-06-22 02:55:20|5841.1|5835.1|5840.5|5834.5|5841.1|5835.1|5840.5|5834.5|0
1624330530000|2021-06-22 02:55:30|5840.4|5834.4|5838|5832|5840.4|5834.4|5838|5832|0
1624330540000|2021-06-22 02:55:40|5838.1|5832.1|5837|5831|5838.1|5832.1|5837|5831|0
1624330560000|2021-06-22 02:56:00|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|5836.5|5830.5|0
1624330590000|2021-06-22 02:56:30|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|0
1624330610000|2021-06-22 02:56:50|5836|5830|5836|5830|5836|5830|5836|5830|0
1624330620000|2021-06-22 02:57:00|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|5835.6|5829.6|0
1624330630000|2021-06-22 02:57:10|5835.2|5829.2|5835.2|5829.2|5835.2|5829.2|5835.2|5829.2|0
1624330650000|2021-06-22 02:57:30|5834.7|5828.7|5835|5829|5835.1|5829.1|5834.6|5828.6|6
1624330660000|2021-06-22 02:57:40|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|0
1624330670000|2021-06-22 02:57:50|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|1
1624330710000|2021-06-22 02:58:30|5834.1|5828.1|5831.9|5825.9|5834.1|5828.1|5831.9|5824.1|5
1624330720000|2021-06-22 02:58:40|5831|5825|5830.6|5824.6|5831|5825|5830.6|5824.6|0
1624330730000|2021-06-22 02:58:50|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|0
1624330740000|2021-06-22 02:59:00|5829.7|5823.7|5829.7|5823.7|5829.7|5823.7|5829.7|5823.7|6
1624330760000|2021-06-22 02:59:20|5828.2|5822.2|5826.8|5820.8|5828.2|5822.2|5826.8|5820.8|3
1624330780000|2021-06-22 02:59:40|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|5826.3|5820.3|0
1624330790000|2021-06-22 02:59:50|5826.2|5820.2|5826.2|5820.2|5826.2|5820.2|5826.2|5820.2|1
1624330800000|2021-06-22 03:00:00|5826|5820|5825.1|5819.1|5826|5820|5825.1|5819.1|16
1624330810000|2021-06-22 03:00:10|5825.2|5819.2|5825.2|5819.2|5825.2|5819.2|5825.2|5819.2|1
1624330820000|2021-06-22 03:00:20|5825.1|5819.1|5826.8|5816.8|5826.8|5819.1|5825.1|5816.8|2
1624330830000|2021-06-22 03:00:30|5827.3|5817.3|5827.3|5817.3|5827.3|5817.3|5827.3|5817.3|0
1624330840000|2021-06-22 03:00:40|5825.3|5819.3|5827.3|5817.3|5827.3|5819.3|5825.3|5817.3|0
1624330860000|2021-06-22 03:01:00|5825.3|5819.3|5835.4|5820.4|5836.8|5825.7|5825.3|5819.3|1
1624330870000|2021-06-22 03:01:10|5833|5818|5833.9|5818.9|5833.9|5818.9|5833|5818|0
1624330880000|2021-06-22 03:01:20|5833.5|5818.5|5833.5|5818.5|5833.5|5818.5|5833.5|5818.5|0
1624330900000|2021-06-22 03:01:40|5830.9|5820.9|5828.8|5822.8|5830.9|5822.8|5828.8|5820.8|0
1624330920000|2021-06-22 03:02:00|5828.3|5822.3|5828.3|5822.3|5828.3|5822.3|5828.3|5822.3|0
1624330950000|2021-06-22 03:02:30|5828.7|5822.7|5829.2|5823.2|5829.2|5823.2|5828.7|5822.7|1
1624330970000|2021-06-22 03:02:50|5828.8|5822.8|5829.2|5823.2|5829.2|5823.2|5828.8|5822.8|0
1624330980000|2021-06-22 03:03:00|5828.8|5822.8|5828.8|5822.8|5828.8|5822.8|5828.8|5822.8|0
1624330990000|2021-06-22 03:03:10|5829.7|5823.7|5829.3|5823.3|5829.7|5823.7|5828.8|5822.8|4
1624331000000|2021-06-22 03:03:20|5831.5|5821.5|5830|5820|5834|5821.5|5830|5819|0
1624331010000|2021-06-22 03:03:30|5829.5|5819.5|5829.6|5819.6|5830|5820|5829.5|5819.5|0
1624331020000|2021-06-22 03:03:40|5830|5820|5830|5820|5830|5820|5830|5820|0
1624331040000|2021-06-22 03:04:00|5828.1|5822.1|5832|5822|5832|5822.1|5828.1|5822|0
1624331050000|2021-06-22 03:04:10|5831.5|5821.5|5831.5|5821.5|5831.5|5821.5|5831.5|5821.5|0
1624331080000|2021-06-22 03:04:40|5834.1|5819.1|5831.5|5821.5|5834.1|5823.4|5829.4|5819.1|1
1624331090000|2021-06-22 03:04:50|5831.6|5821.6|5831.1|5821.1|5831.6|5821.6|5831.1|5821.1|0
1624331150000|2021-06-22 03:05:50|5830.6|5820.6|5828.5|5822.5|5830.6|5822.5|5828.5|5820.6|0
1624331180000|2021-06-22 03:06:20|5827.9|5821.9|5827.4|5821.4|5827.9|5821.9|5827.4|5821.4|0
1624331190000|2021-06-22 03:06:30|5827|5821|5825.7|5819.7|5827|5821|5825.7|5819.7|4
1624331200000|2021-06-22 03:06:40|5825.2|5819.2|5827|5821|5829.9|5823.9|5825.2|5819.2|1
1624331220000|2021-06-22 03:07:00|5828.6|5818.6|5826.5|5820.5|5828.6|5820.5|5826.5|5818.6|0
1624331230000|2021-06-22 03:07:10|5826.6|5820.6|5827.1|5821.1|5827.1|5821.1|5826.6|5820.6|1
1624331240000|2021-06-22 03:07:20|5827|5821|5827|5821|5827.1|5821.1|5827|5821|0
1624331250000|2021-06-22 03:07:30|5827.1|5821.1|5827.1|5821.1|5827.1|5821.1|5827|5821|0
1624331260000|2021-06-22 03:07:40|5827|5821|5827.1|5821.1|5827.1|5821.1|5827|5821|0
1624331270000|2021-06-22 03:07:50|5827|5821|5827.1|5821.1|5827.1|5821.1|5827|5821|0
1624331280000|2021-06-22 03:08:00|5827|5821|5827.1|5821.1|5827.1|5821.1|5827|5821|0
1624331290000|2021-06-22 03:08:10|5827|5821|5827|5821|5827|5821|5827|5821|0
1624331320000|2021-06-22 03:08:40|5828.4|5822.4|5829.3|5823.3|5829.3|5823.3|5828.4|5822.4|1
1624331340000|2021-06-22 03:09:00|5828|5822|5828|5822|5828|5822|5828|5822|0
1624331350000|2021-06-22 03:09:10|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|0
1624331360000|2021-06-22 03:09:20|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|0
1624331380000|2021-06-22 03:09:40|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|0
1624331420000|2021-06-22 03:10:20|5830.6|5824.6|5830.7|5824.7|5830.7|5824.7|5830.3|5824.3|1
1624331430000|2021-06-22 03:10:30|5831.1|5825.1|5830.7|5824.7|5831.1|5825.1|5830.3|5824.3|0
1624331440000|2021-06-22 03:10:40|5829.8|5823.8|5830|5824|5831.2|5825.2|5829.8|5823.8|2
1624331450000|2021-06-22 03:10:50|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|0
1624331460000|2021-06-22 03:11:00|5830|5824|5830|5824|5830|5824|5830|5824|0
1624331470000|2021-06-22 03:11:10|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|0
1624331480000|2021-06-22 03:11:20|5829.1|5823.1|5827.4|5821.4|5829.1|5823.1|5827.4|5821.4|4
1624331490000|2021-06-22 03:11:30|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|0
1624331500000|2021-06-22 03:11:40|5828|5822|5828|5822|5828|5822|5828|5822|1
1624331520000|2021-06-22 03:12:00|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|0
1624331530000|2021-06-22 03:12:10|5829.9|5819.9|5829.9|5819.9|5829.9|5819.9|5829.9|5819.9|2
1624331540000|2021-06-22 03:12:20|5828|5822|5828.9|5822.9|5828.9|5822.9|5828|5822|0
1624331550000|2021-06-22 03:12:30|5828.4|5822.4|5829.9|5819.9|5829.9|5822.4|5828.4|5819.9|1
1624331570000|2021-06-22 03:12:50|5829.3|5823.3|5835.8|5820.8|5835.8|5823.3|5829.3|5820.5|1
1624331580000|2021-06-22 03:13:00|5835.4|5820.4|5831.9|5825.9|5835.8|5828.6|5831.9|5819.5|5
1624331590000|2021-06-22 03:13:10|5833.2|5827.2|5832.8|5826.8|5833.2|5827.2|5831.9|5825.9|0
1624331600000|2021-06-22 03:13:20|5831.9|5825.9|5832.8|5826.8|5832.8|5826.8|5831.9|5825.9|0
1624331610000|2021-06-22 03:13:30|5831.9|5825.9|5831|5825|5833.6|5827.6|5831|5825|0
1624331700000|2021-06-22 03:15:00|5833.2|5823.2|5831.1|5825.1|5833.2|5825.1|5831.1|5823.1|1
1624331720000|2021-06-22 03:15:20|5832|5826|5832|5826|5832|5826|5832|5826|0
1624331730000|2021-06-22 03:15:30|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|5831.5|5825.5|0
1624331750000|2021-06-22 03:15:50|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|5831.6|5825.6|0
1624331760000|2021-06-22 03:16:00|5832|5826|5834.3|5828.3|5834.3|5828.3|5832|5826|1
1624331770000|2021-06-22 03:16:10|5833.5|5827.5|5836.1|5826.1|5836.1|5827.9|5833.5|5826.1|3
1624331800000|2021-06-22 03:16:40|5837|5827|5837.9|5827.9|5837.9|5827.9|5837|5827|0
1624331810000|2021-06-22 03:16:50|5838.3|5828.3|5838.3|5828.3|5838.3|5828.3|5838.3|5828.3|0
1624331830000|2021-06-22 03:17:10|5838.8|5828.8|5838.8|5828.8|5838.8|5828.8|5838.8|5828.8|0
1624331840000|2021-06-22 03:17:20|5839.2|5829.2|5837.3|5831.3|5839.2|5831.7|5837.3|5829.2|0
1624331850000|2021-06-22 03:17:30|5838.3|5828.3|5838.3|5828.3|5838.3|5828.3|5838.3|5828.3|0
1624331860000|2021-06-22 03:17:40|5838.8|5828.8|5846.2|5836.2|5846.2|5836.6|5838.8|5828.8|3
1624331870000|2021-06-22 03:17:50|5845.5|5839.5|5846.7|5836.7|5846.7|5839.5|5845.5|5836.7|0
1624331880000|2021-06-22 03:18:00|5847.1|5837.1|5847.1|5837.1|5847.1|5837.1|5847.1|5837.1|0
1624331890000|2021-06-22 03:18:10|5848|5838|5848|5838|5848|5838|5848|5838|0
1624331910000|2021-06-22 03:18:30|5848.5|5838.5|5848.5|5838.5|5848.5|5838.5|5848.5|5838.5|0
1624331930000|2021-06-22 03:18:50|5850.2|5840.2|5850.2|5840.2|5850.2|5840.2|5850.2|5840.2|0
1624331940000|2021-06-22 03:19:00|5851.6|5841.6|5853|5843|5853.9|5843.9|5851.6|5841.6|0
1624331970000|2021-06-22 03:19:30|5853.9|5843.9|5852|5846|5853.9|5846|5852|5843.9|0
1624332000000|2021-06-22 03:20:00|5852.9|5846.9|5860.2|5845.2|5860.2|5846.9|5852.9|5844.3|0
1624332010000|2021-06-22 03:20:10|5860.3|5845.3|5860.7|5845.7|5860.7|5845.7|5860.2|5845.2|0
1624332020000|2021-06-22 03:20:20|5856.6|5850.6|5862.4|5852.4|5862.4|5852.6|5856.6|5846.5|1
1624332030000|2021-06-22 03:20:30|5862.5|5852.5|5860.4|5854.4|5862.6|5854.4|5860.4|5852.5|4
1624332050000|2021-06-22 03:20:50|5860.8|5854.8|5862.2|5856.2|5865.6|5856.6|5860.8|5854.8|2
1624332060000|2021-06-22 03:21:00|5862.6|5856.6|5862.6|5856.6|5862.6|5856.6|5862.2|5856.2|1
1624332070000|2021-06-22 03:21:10|5864.7|5854.7|5867.4|5852.4|5867.4|5854.7|5864.7|5851.4|2
1624332080000|2021-06-22 03:21:20|5865.7|5855.7|5863.7|5857.7|5865.7|5859.1|5863.7|5855.7|0
1624332090000|2021-06-22 03:21:30|5862.7|5856.7|5863.2|5857.2|5863.6|5857.6|5862.7|5856.7|0
1624332100000|2021-06-22 03:21:40|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|0
1624332120000|2021-06-22 03:22:00|5863.6|5857.6|5862.9|5852.9|5863.6|5857.6|5862.1|5852.9|1
1624332160000|2021-06-22 03:22:40|5863.8|5853.8|5863.8|5853.8|5863.8|5853.8|5863.8|5853.8|0
1624332170000|2021-06-22 03:22:50|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|0
1624332210000|2021-06-22 03:23:30|5859|5853|5861|5851|5861|5853.1|5859|5851|12
1624332230000|2021-06-22 03:23:50|5858.4|5852.4|5858.4|5852.4|5858.4|5852.4|5858.4|5852.4|0
1624332240000|2021-06-22 03:24:00|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|0
1624332270000|2021-06-22 03:24:30|5858.8|5852.8|5861.9|5851.9|5861.9|5852.8|5858.8|5851.9|2
1624332290000|2021-06-22 03:24:50|5862.4|5852.4|5862.4|5852.4|5862.4|5852.4|5862.4|5852.4|0
1624332300000|2021-06-22 03:25:00|5863.3|5853.3|5866.3|5851.3|5866.3|5853.3|5863.3|5850.8|0
1624332310000|2021-06-22 03:25:10|5865.8|5850.8|5865.8|5850.8|5865.8|5850.8|5865.8|5850.8|1
1624332320000|2021-06-22 03:25:20|5866.3|5851.3|5865.9|5850.9|5866.3|5851.3|5865.9|5850.9|0
1624332330000|2021-06-22 03:25:30|5866.3|5851.3|5863.7|5853.7|5866.3|5853.7|5863.7|5851.3|0
1624332340000|2021-06-22 03:25:40|5866.3|5851.3|5863.7|5853.7|5866.3|5853.7|5863.7|5851.3|0
1624332350000|2021-06-22 03:25:50|5866.3|5851.3|5866.3|5851.3|5866.3|5851.3|5866.3|5851.3|1
1624332360000|2021-06-22 03:26:00|5863.7|5853.7|5863.7|5853.7|5863.7|5853.7|5863.7|5853.7|0
1624332370000|2021-06-22 03:26:10|5863.3|5853.3|5863.3|5853.3|5863.3|5853.3|5863.3|5853.3|0
1624332380000|2021-06-22 03:26:20|5861.9|5855.9|5861.5|5855.5|5861.9|5855.9|5861.5|5855.5|0
1624332390000|2021-06-22 03:26:30|5862|5856|5861.8|5855.8|5862.6|5856.6|5861.8|5855.8|5
1624332410000|2021-06-22 03:26:50|5861.9|5855.9|5862.2|5856.2|5862.2|5856.2|5861.9|5855.9|1
1624332420000|2021-06-22 03:27:00|5862.3|5856.3|5863.7|5857.7|5863.7|5857.7|5862.3|5856.3|0
1624332430000|2021-06-22 03:27:10|5863.6|5857.6|5862.7|5856.7|5863.6|5857.6|5862.7|5856.7|2
1624332440000|2021-06-22 03:27:20|5862.9|5856.9|5862.2|5856.2|5862.9|5856.9|5862.2|5856.2|1
1624332470000|2021-06-22 03:27:50|5862.3|5856.3|5862.7|5856.7|5862.7|5856.7|5862.3|5856.3|0
1624332480000|2021-06-22 03:28:00|5862.3|5856.3|5862.3|5856.3|5862.3|5856.3|5862.3|5856.3|0
1624332520000|2021-06-22 03:28:40|5862.8|5856.8|5862.3|5856.3|5862.8|5856.8|5862.3|5856.3|0
1624332540000|2021-06-22 03:29:00|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|0
1624332590000|2021-06-22 03:29:50|5864.3|5854.3|5863.4|5853.4|5864.3|5855.6|5861.6|5853.4|4
1624332600000|2021-06-22 03:30:00|5862.9|5852.9|5861.4|5855.4|5862.9|5855.6|5860.3|5852.9|4
1624332610000|2021-06-22 03:30:10|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|0
1624332640000|2021-06-22 03:30:40|5860.5|5854.5|5859|5853|5860.5|5854.5|5856.3|5850.3|1
1624332650000|2021-06-22 03:30:50|5859.1|5853.1|5861.5|5851.5|5861.5|5853.1|5859.1|5851.5|0
1624332660000|2021-06-22 03:31:00|5861.4|5851.4|5861.4|5851.4|5861.4|5851.4|5861.4|5851.4|0
1624332670000|2021-06-22 03:31:10|5859.1|5853.1|5864.1|5854.1|5864.1|5854.1|5858.3|5852.3|2
1624332680000|2021-06-22 03:31:20|5861.8|5855.8|5862|5856|5862|5856|5861.8|5855.8|5
1624332700000|2021-06-22 03:31:40|5861.9|5855.9|5862.1|5856.1|5862.1|5856.1|5861.8|5855.8|3
1624332710000|2021-06-22 03:31:50|5860.2|5854.2|5864.2|5854.2|5864.2|5854.2|5860.2|5852.4|0
1624332720000|2021-06-22 03:32:00|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|0
1624332730000|2021-06-22 03:32:10|5863.6|5857.6|5864|5858|5864|5858|5863.5|5857.5|0
1624332740000|2021-06-22 03:32:20|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|0
1624332770000|2021-06-22 03:32:50|5863.8|5857.8|5863.2|5857.2|5863.8|5857.8|5863.1|5857.1|1
1624332790000|2021-06-22 03:33:10|5862.7|5856.7|5863.4|5857.4|5863.4|5857.4|5862.7|5856.7|4
1624332840000|2021-06-22 03:34:00|5863|5857|5860.8|5854.8|5863|5857|5860.8|5854.8|2
1624332850000|2021-06-22 03:34:10|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|0
1624332860000|2021-06-22 03:34:20|||||||||1
1624332910000|2021-06-22 03:35:10|5861.5|5855.5|5861.4|5855.4|5861.5|5855.5|5861.4|5855.4|0
1624332930000|2021-06-22 03:35:30|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|0
1624332950000|2021-06-22 03:35:50|5865|5850|5865.1|5850.1|5865.6|5850.6|5865|5850|1
1624332960000|2021-06-22 03:36:00|5865.5|5850.5|5865.5|5850.5|5865.5|5850.5|5865.5|5850.5|0
1624332990000|2021-06-22 03:36:30|5864.6|5849.6|5864.6|5849.6|5864.6|5849.6|5864.6|5849.6|0
1624333000000|2021-06-22 03:36:40|5864.2|5849.2|5864.2|5849.2|5864.2|5849.2|5864.2|5849.2|0
1624333010000|2021-06-22 03:36:50|5859.5|5853.5|5858.9|5852.9|5859.5|5853.5|5858.9|5852.9|0
1624333030000|2021-06-22 03:37:10|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|0
1624333040000|2021-06-22 03:37:20|5858.4|5852.4|5858|5852|5858.4|5852.4|5858|5852|0
1624333050000|2021-06-22 03:37:30|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|0
1624333060000|2021-06-22 03:37:40|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|0
1624333070000|2021-06-22 03:37:50|5858.3|5852.3|5858.1|5852.1|5858.3|5852.3|5858.1|5852.1|2
1624333080000|2021-06-22 03:38:00|5858.2|5852.2|5858.6|5852.6|5858.7|5852.7|5858.2|5852.2|1
1624333090000|2021-06-22 03:38:10|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|5858.5|5852.5|0
1624333260000|2021-06-22 03:41:00|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|5858.6|5852.6|0
1624333290000|2021-06-22 03:41:30|5859.9|5853.9|5859.9|5853.9|5860.3|5854.3|5859.9|5853.9|0
1624333300000|2021-06-22 03:41:40|5859.8|5853.8|5859.8|5853.8|5859.8|5853.8|5859.8|5853.8|1
1624333340000|2021-06-22 03:42:20|5859.9|5853.9|5860.3|5854.3|5860.3|5854.3|5859.9|5853.9|0
1624333350000|2021-06-22 03:42:30|5859.8|5853.8|5859.8|5853.8|5859.8|5853.8|5859.8|5853.8|0
1624333500000|2021-06-22 03:45:00|5859.4|5853.4|5859|5849|5861.4|5853.4|5857.6|5846.4|0
1624333700000|2021-06-22 03:48:20|5859.5|5849.5|5859.5|5849.5|5859.5|5849.5|5859.5|5849.5|0
1624333720000|2021-06-22 03:48:40|5859|5849|5859|5849|5859|5849|5859|5849|0
1624333730000|2021-06-22 03:48:50|5859.5|5849.5|5859.5|5849.5|5859.5|5849.5|5859.5|5849.5|0
1624333740000|2021-06-22 03:49:00|5859.4|5849.4|5859|5849|5859.4|5849.4|5859|5849|0
1624333790000|2021-06-22 03:49:50|5859.5|5849.5|5859|5849|5859.5|5849.5|5859|5849|0
1624334000000|2021-06-22 03:53:20|5859.5|5849.5|5859.9|5849.9|5859.9|5849.9|5859.5|5849.5|0
1624334020000|2021-06-22 03:53:40|5859.4|5849.4|5859.4|5849.4|5859.4|5849.4|5859.4|5849.4|0
1624334030000|2021-06-22 03:53:50|5859.9|5849.9|5859.9|5849.9|5859.9|5849.9|5859.9|5849.9|0
1624334120000|2021-06-22 03:55:20|5859.4|5849.4|5859.9|5849.9|5859.9|5849.9|5859.4|5849.4|0
1624334150000|2021-06-22 03:55:50|5863.2|5848.2|5864.6|5849.6|5864.6|5849.6|5863.2|5848.2|2
1624334160000|2021-06-22 03:56:00|5864.1|5849.1|5864.1|5849.1|5864.1|5849.1|5864.1|5849.1|0
1624334200000|2021-06-22 03:56:40|5861.7|5851.7|5861.8|5851.8|5861.8|5851.8|5861.7|5851.7|0
1624334220000|2021-06-22 03:57:00|5861.4|5851.4|5860|5854|5861.4|5854.4|5859.5|5851.4|0
1624334350000|2021-06-22 03:59:10|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|0
1624334380000|2021-06-22 03:59:40|5860|5854|5860|5854|5860|5854|5860|5854|0
1624334410000|2021-06-22 04:00:10|5861.8|5851.8|5864.8|5849.8|5864.8|5851.8|5861.8|5849.8|2
1624334430000|2021-06-22 04:00:30|5864.4|5849.4|5864.8|5849.8|5864.8|5849.8|5864.4|5849.4|0
1624334450000|2021-06-22 04:00:50|5862.9|5852.9|5860.8|5854.8|5862.9|5854.8|5860.8|5852.9|0
1624334510000|2021-06-22 04:01:50|5862.3|5852.3|5862.3|5852.3|5862.3|5852.3|5862.3|5852.3|0
1624334540000|2021-06-22 04:02:20|5863.6|5853.6|5866.2|5851.2|5866.2|5853.6|5863.6|5851.2|1
1624334550000|2021-06-22 04:02:30|5863.7|5853.7|5866.5|5856.5|5866.5|5856.5|5863.7|5853.7|0
1624334560000|2021-06-22 04:02:40|5865.4|5859.4|5866.3|5860.3|5866.3|5860.3|5865.4|5859.4|0
1624334580000|2021-06-22 04:03:00|5867.8|5857.8|5867.8|5857.8|5867.8|5857.8|5867.8|5857.8|0
1624334590000|2021-06-22 04:03:10|5865.8|5859.8|5865.8|5859.8|5865.8|5859.8|5865.8|5859.8|0
1624334600000|2021-06-22 04:03:20|5865.4|5859.4|5867.7|5861.7|5867.7|5861.7|5865.4|5859.4|0
1624334610000|2021-06-22 04:03:30|5867.3|5861.3|5867.3|5861.3|5867.3|5861.3|5867.3|5861.3|0
1624334620000|2021-06-22 04:03:40|5869.1|5863.1|5868.2|5862.2|5869.1|5863.1|5867.8|5861.8|0
1624334640000|2021-06-22 04:04:00|5870.9|5864.9|5872.1|5866.1|5876.9|5868|5870.9|5864.9|3
1624334660000|2021-06-22 04:04:20|5871.2|5865.2|5872.6|5866.6|5872.6|5866.6|5871.2|5865.2|1
1624334670000|2021-06-22 04:04:30|5873|5867|5873|5867|5873|5867|5873|5867|0
1624334700000|2021-06-22 04:05:00|5872.6|5866.6|5872.1|5866.1|5872.6|5866.6|5872.1|5866.1|0
1624334730000|2021-06-22 04:05:30|5872.6|5866.6|5875.6|5865.6|5875.6|5866.6|5872.6|5865.6|1
1624334740000|2021-06-22 04:05:40|5873|5867|5875.1|5865.1|5875.1|5867|5872.1|5865.1|0
1624334760000|2021-06-22 04:06:00|5876.5|5866.5|5876.5|5866.5|5876.5|5866.5|5876.5|5866.5|0
1624334770000|2021-06-22 04:06:10|5881.3|5866.3|5881.3|5866.3|5881.3|5866.3|5881.3|5866.3|3
1624334800000|2021-06-22 04:06:40|5881.4|5866.4|5881.8|5866.8|5881.8|5869|5879|5866.4|0
1624334820000|2021-06-22 04:07:00|5879.8|5869.8|5882.3|5867.3|5882.3|5869.8|5879.8|5867.3|0
1624334830000|2021-06-22 04:07:10|5881.8|5866.8|5881.8|5866.8|5881.8|5866.8|5881.8|5866.8|0
1624334850000|2021-06-22 04:07:30|5882.3|5867.3|5879.8|5869.8|5882.3|5869.8|5879.8|5867.3|0
1624334860000|2021-06-22 04:07:40|5881.7|5871.7|5879.7|5873.7|5881.7|5874.2|5879.7|5871.7|0
1624334880000|2021-06-22 04:08:00|5880.1|5874.1|5887|5872|5887|5874.2|5879.7|5871.1|5
1624334890000|2021-06-22 04:08:10|5886.9|5871.9|5886.9|5871.9|5886.9|5871.9|5886.9|5871.9|0
1624334900000|2021-06-22 04:08:20|5889.2|5874.2|5889.5|5879.5|5889.9|5879.9|5888.1|5874.2|0
1624334920000|2021-06-22 04:08:40|5887.5|5881.5|5889|5879|5889.9|5882.5|5887.5|5879|0
1624334940000|2021-06-22 04:09:00|5890.4|5880.4|5890.4|5880.4|5890.4|5880.4|5890.4|5880.4|0
1624334950000|2021-06-22 04:09:10|5889.9|5879.9|5889.9|5879.9|5889.9|5879.9|5889.9|5879.9|0
1624334990000|2021-06-22 04:09:50|5889.4|5879.4|5889.4|5879.4|5889.4|5879.4|5889.4|5879.4|0
1624335000000|2021-06-22 04:10:00|5889|5879|5889|5879|5889|5879|5889|5879|0
1624335010000|2021-06-22 04:10:10|5888.1|5878.1|5889.1|5874.1|5890.7|5880.7|5888.1|5873.7|0
1624335020000|2021-06-22 04:10:20|5889.6|5874.6|5888.7|5873.7|5889.6|5874.6|5888.7|5873.7|0
1624335030000|2021-06-22 04:10:30|5884.4|5878.4|5885|5879|5888.8|5881.2|5884.3|5876.1|1
1624335040000|2021-06-22 04:10:40|5884.9|5878.9|5885|5879|5885|5879|5884.5|5878.5|0
1624335050000|2021-06-22 04:10:50|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|1
1624335070000|2021-06-22 04:11:10|5880.2|5870.2|5881.9|5871.9|5881.9|5871.9|5880.2|5870.2|2
1624335080000|2021-06-22 04:11:20|5878.9|5872.9|5878.9|5872.9|5878.9|5872.9|5878.9|5872.9|0
1624335100000|2021-06-22 04:11:40|5877.9|5871.9|5878.9|5872.9|5881.1|5872.9|5877.9|5871.1|1
1624335110000|2021-06-22 04:11:50|5878.8|5872.8|5877.9|5871.9|5878.8|5872.8|5877.9|5871.9|0
1624335120000|2021-06-22 04:12:00|5877.4|5871.4|5876.8|5870.8|5877.9|5871.9|5876.8|5870.8|1
1624335130000|2021-06-22 04:12:10|5877.3|5871.3|5877.8|5871.8|5878.3|5872.3|5877.3|5871.3|1
1624335140000|2021-06-22 04:12:20|5877.3|5871.3|5877.3|5871.3|5877.3|5871.3|5877.3|5871.3|0
1624335150000|2021-06-22 04:12:30|5876.9|5870.9|5877|5871|5877.1|5871.1|5876.8|5870.8|3
1624335160000|2021-06-22 04:12:40|5877.9|5871.9|5877|5871|5877.9|5871.9|5877|5871|0
1624335180000|2021-06-22 04:13:00|5877.9|5871.9|5877.9|5871.9|5877.9|5871.9|5877.9|5871.9|0
1624335190000|2021-06-22 04:13:10|5878.4|5872.4|5878.4|5872.4|5878.4|5872.4|5878.4|5872.4|0
1624335220000|2021-06-22 04:13:40|5877.9|5871.9|5877.9|5871.9|5877.9|5871.9|5877.9|5871.9|0
1624335240000|2021-06-22 04:14:00|5878.4|5872.4|5878.4|5872.4|5878.4|5872.4|5878.4|5872.4|0
1624335250000|2021-06-22 04:14:10|5878.7|5872.7|5882|5872|5882|5872.9|5878.7|5872|1
1624335260000|2021-06-22 04:14:20|5880|5874|5880.9|5874.9|5880.9|5874.9|5880|5874|0
1624335280000|2021-06-22 04:14:40|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|0
1624335320000|2021-06-22 04:15:20|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|0
1624335390000|2021-06-22 04:16:30|5880|5874|5880|5874|5880|5874|5880|5874|0
1624335430000|2021-06-22 04:17:10|5878.6|5872.6|5880.5|5870.5|5880.5|5872.6|5878.6|5870.5|6
1624335440000|2021-06-22 04:17:20|5878.5|5872.5|5878.4|5872.4|5878.5|5872.5|5878.4|5872.4|0
1624335460000|2021-06-22 04:17:40|5877|5871|5877|5871|5877|5871|5877|5871|0
1624335480000|2021-06-22 04:18:00|5876.6|5870.6|5876.6|5870.6|5876.6|5870.6|5876.6|5870.6|0
1624335500000|2021-06-22 04:18:20|5877|5871|5877|5871|5877|5871|5877|5871|0
1624335560000|2021-06-22 04:19:20|5880.3|5874.3|5883.3|5873.3|5884.2|5874.8|5880.3|5873.3|2
1624335570000|2021-06-22 04:19:30|5883.8|5873.8|5891.3|5881.3|5893.8|5881.3|5883.8|5873.8|6
1624335610000|2021-06-22 04:20:10|5888.6|5882.6|5892|5882|5892|5883.9|5888.6|5882|1
1624335620000|2021-06-22 04:20:20|5896.3|5886.3|5896.9|5890.9|5902.1|5890.9|5893.8|5886.3|8
1624335630000|2021-06-22 04:20:30|5898.4|5892.4|5898.3|5888.3|5898.4|5892.4|5897.8|5887.8|2
1624335640000|2021-06-22 04:20:40|5898.7|5888.7|5898.7|5888.7|5898.7|5888.7|5898.3|5888.3|0
1624335650000|2021-06-22 04:20:50|5894.9|5888.9|5894.3|5888.3|5894.9|5888.9|5894.3|5888.3|0
1624335670000|2021-06-22 04:21:10|5901.1|5895.1|5902|5896|5902|5896|5901.1|5895.1|8
1624335680000|2021-06-22 04:21:20|5901.9|5895.9|5900.2|5894.2|5902.5|5896.5|5900.2|5894.2|1
1624335690000|2021-06-22 04:21:30|5903.9|5897.9|5916.2|5901.2|5916.2|5903.6|5903.9|5897.3|3
1624335700000|2021-06-22 04:21:40|5917.1|5902.1|5921.7|5906.7|5921.7|5906.7|5917.1|5902.1|0
1624335710000|2021-06-22 04:21:50|5921.9|5906.9|5921.1|5906.1|5921.9|5909.8|5915.8|5906|3
1624335720000|2021-06-22 04:22:00|5918|5908|5913.2|5907.2|5918|5908|5913.2|5907.1|0
1624335740000|2021-06-22 04:22:20|5912.7|5906.7|5912.2|5906.2|5912.7|5906.7|5912.2|5906.2|1
1624335750000|2021-06-22 04:22:30|5912|5906|5912.2|5906.2|5912.2|5906.2|5912|5906|1
1624335760000|2021-06-22 04:22:40|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|5913.6|5907.6|0
1624335780000|2021-06-22 04:23:00|5913.1|5907.1|5912.6|5906.6|5914.9|5908.9|5912.6|5906.6|0
1624335790000|2021-06-22 04:23:10|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|5913.1|5907.1|0
1624335800000|2021-06-22 04:23:20|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|0
1624335810000|2021-06-22 04:23:30|5913.1|5907.1|5916.8|5906.8|5916.8|5908|5913.1|5905.9|1
1624335820000|2021-06-22 04:23:40|5915.9|5905.9|5924.3|5914.3|5924.3|5914.3|5915.9|5905.9|1
1624335830000|2021-06-22 04:23:50|5925.2|5915.2|5923.1|5917.1|5925.2|5917.1|5920.7|5914.7|3
1624335840000|2021-06-22 04:24:00|5922.2|5916.2|5919.8|5904.8|5922.6|5916.6|5914|5904.8|6
1624335850000|2021-06-22 04:24:10|5915.5|5909.5|5923.7|5913.7|5923.7|5914.1|5915.5|5909.5|1
1624335860000|2021-06-22 04:24:20|5924.1|5914.1|5924.1|5914.1|5924.1|5914.1|5924.1|5914.1|0
1624335870000|2021-06-22 04:24:30|5923.6|5913.6|5924.6|5914.6|5924.6|5914.6|5921.4|5911.4|0
1624335920000|2021-06-22 04:25:20|5926.2|5918.6|5929.1|5923.1|5929.1|5923.1|5926.2|5918.6|2
1624335930000|2021-06-22 04:25:30|5928.7|5922.7|5929.6|5923.6|5929.6|5923.6|5925.5|5919.5|0
1624335940000|2021-06-22 04:25:40|5931.9|5925.9|5933.9|5923.9|5936.5|5925.9|5931.9|5921.5|2
1624335950000|2021-06-22 04:25:50|5934.4|5924.4|5933|5923|5934.4|5924.4|5933|5923|0
1624335960000|2021-06-22 04:26:00|5930.5|5924.5|5931.4|5925.4|5931.4|5925.4|5930.5|5924.5|0
1624335970000|2021-06-22 04:26:10|5930.5|5924.5|5930.9|5924.9|5930.9|5924.9|5930.5|5924.5|0
1624335980000|2021-06-22 04:26:20|5931|5925|5930.9|5924.9|5931|5925|5930.9|5924.9|0
1624335990000|2021-06-22 04:26:30|5930.5|5924.5|5930|5924|5930.5|5924.5|5930|5924|0
1624336000000|2021-06-22 04:26:40|5929.6|5923.6|5930|5924|5930|5924|5929.6|5923.6|0
1624336010000|2021-06-22 04:26:50|5929.1|5923.1|5931.5|5921.5|5933.5|5923.1|5929.1|5917|1
1624336020000|2021-06-22 04:27:00|5931.9|5921.9|5924.6|5918.6|5934.3|5921.9|5924.6|5915.3|0
1624336030000|2021-06-22 04:27:10|5925.5|5919.5|5925.2|5919.2|5925.5|5919.5|5925.2|5919.2|1
1624336040000|2021-06-22 04:27:20|5924.8|5918.8|5924.8|5918.8|5924.8|5918.8|5924.8|5918.8|0
1624336060000|2021-06-22 04:27:40|5924.7|5918.7|5924.2|5918.2|5924.7|5918.7|5924.2|5918.2|0
1624336070000|2021-06-22 04:27:50|5924.7|5918.7|5924.7|5918.7|5924.7|5918.7|5924.7|5918.7|0
1624336100000|2021-06-22 04:28:20|5924.8|5918.8|5924.6|5918.6|5926.7|5918.8|5924.6|5916.7|0
1624336110000|2021-06-22 04:28:30|5924.2|5918.2|5923.7|5917.7|5924.2|5918.2|5923.7|5917.7|0
1624336140000|2021-06-22 04:29:00|5923.6|5917.6|5923.7|5917.7|5923.7|5917.7|5923.6|5917.6|1
1624336170000|2021-06-22 04:29:30|5923.6|5917.6|5924.1|5918.1|5924.1|5918.1|5923.6|5917.6|0
1624336180000|2021-06-22 04:29:40|5924.2|5918.2|5924.6|5918.6|5924.6|5918.6|5924.2|5918.2|0
1624336190000|2021-06-22 04:29:50|5924.7|5918.7|5933|5918|5933.5|5919.1|5924.7|5917.3|0
1624336200000|2021-06-22 04:30:00|5930.4|5920.4|5930.4|5920.4|5930.4|5920.4|5930.4|5920.4|0
1624336210000|2021-06-22 04:30:10|5929.6|5919.6|5929.6|5919.6|5929.6|5919.6|5929.6|5919.6|0
1624336220000|2021-06-22 04:30:20|||||||||1
1624336230000|2021-06-22 04:30:30|5929.1|5919.1|5929.1|5919.1|5931.1|5919.1|5929.1|5916.1|0
1624336250000|2021-06-22 04:30:50|5931.1|5916.1|5931.1|5916.1|5931.1|5916.1|5931.1|5916.1|0
1624336260000|2021-06-22 04:31:00|5931.7|5916.7|5931.7|5916.7|5931.7|5916.7|5931.7|5916.7|0
1624336270000|2021-06-22 04:31:10|5932.1|5917.1|5923.6|5917.6|5932.1|5920.8|5923.6|5917.1|0
1624336290000|2021-06-22 04:31:30|5923.5|5917.5|5927.4|5917.4|5927.4|5917.5|5923.5|5917.4|0
1624336300000|2021-06-22 04:31:40|5926.9|5916.9|5926.9|5916.9|5926.9|5916.9|5926.9|5916.9|0
1624336320000|2021-06-22 04:32:00|5926.5|5916.5|5925.3|5910.3|5927.6|5918.4|5921.1|5910.3|0
1624336330000|2021-06-22 04:32:10|5927.6|5912.6|5927.6|5912.6|5927.6|5912.6|5927.6|5912.6|0
1624336340000|2021-06-22 04:32:20|5924.1|5914.1|5923.6|5913.6|5924.1|5914.1|5923.6|5913.6|0
1624336350000|2021-06-22 04:32:30|5926.2|5911.2|5928|5913|5928|5913|5926.2|5911.2|0
1624336360000|2021-06-22 04:32:40|5926.1|5916.1|5925|5919|5926.9|5919.4|5925|5916.1|0
1624336370000|2021-06-22 04:32:50|5924.5|5918.5|5930.2|5920.2|5930.2|5920.2|5924.5|5916.5|5
1624336380000|2021-06-22 04:33:00|5927.7|5921.7|5926.1|5920.1|5927.7|5921.7|5926.1|5920.1|0
1624336390000|2021-06-22 04:33:10|5925.7|5919.7|5922.8|5916.8|5925.7|5919.7|5922.8|5915.3|0
1624336400000|2021-06-22 04:33:20|5922.9|5916.9|5923.2|5917.2|5923.3|5917.3|5922.8|5916.8|0
1624336470000|2021-06-22 04:34:30|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|5921.9|5915.9|0
1624336480000|2021-06-22 04:34:40|5921.8|5915.8|5920.9|5914.9|5921.8|5915.8|5920.9|5914.9|0
1624336500000|2021-06-22 04:35:00|5921.9|5915.9|5923.3|5917.3|5923.3|5917.3|5921.9|5915.9|0
1624336540000|2021-06-22 04:35:40|5923.9|5917.9|5923.9|5917.9|5923.9|5917.9|5923.9|5917.9|1
1624336570000|2021-06-22 04:36:10|5929.4|5914.4|5926.9|5916.9|5929.4|5916.9|5926.9|5914.4|0
1624336590000|2021-06-22 04:36:30|5926.4|5916.4|5926.9|5916.9|5926.9|5916.9|5926.4|5916.4|0
1624336600000|2021-06-22 04:36:40|5926.4|5916.4|5929.4|5914.4|5929.9|5916.4|5926.4|5914.4|0
1624336620000|2021-06-22 04:37:00|5925.5|5915.5|5925|5915|5925.9|5917.4|5923.4|5915|0
1624336630000|2021-06-22 04:37:10|5922.9|5916.9|5922.9|5916.9|5922.9|5916.9|5922.9|5916.9|0
1624336680000|2021-06-22 04:38:00|5922.4|5916.4|5921.5|5915.5|5922.4|5916.4|5921.5|5915.5|0
1624336690000|2021-06-22 04:38:10|5922|5916|5922.4|5916.4|5922.4|5916.4|5922|5916|0
1624336730000|2021-06-22 04:38:50|5921.5|5915.5|5924.4|5909.4|5924.4|5915.5|5921.5|5909.4|1
1624336740000|2021-06-22 04:39:00|5923.5|5908.5|5923.5|5908.5|5923.5|5908.5|5923.5|5908.5|0
1624336750000|2021-06-22 04:39:10|5924.4|5909.4|5924|5909|5924.4|5909.4|5924|5909|0
1624336760000|2021-06-22 04:39:20|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|0
1624336780000|2021-06-22 04:39:40|5917.3|5911.3|5916.1|5910.1|5917.3|5911.3|5915.2|5909.2|0
1624336800000|2021-06-22 04:40:00|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|5914.6|5908.6|1
1624336810000|2021-06-22 04:40:10|5917.1|5902.1|5917.1|5902.1|5917.1|5902.1|5917.1|5902.1|1
1624336820000|2021-06-22 04:40:20|5913.1|5903.1|5913.1|5903.1|5913.1|5903.1|5913.1|5903.1|0
1624336840000|2021-06-22 04:40:40|||||||||1
1624336920000|2021-06-22 04:42:00|5909.6|5903.6|5907.3|5897.3|5909.6|5903.6|5907.3|5897.3|3
1624336930000|2021-06-22 04:42:10|5907.7|5897.7|5907.7|5897.7|5907.7|5897.7|5907.7|5897.7|0
1624336990000|2021-06-22 04:43:10|5909.5|5899.5|5909.5|5899.5|5909.5|5899.5|5909.5|5899.5|0
1624337010000|2021-06-22 04:43:30|5909|5899|5909.1|5899.1|5909.1|5899.1|5909|5899|0
1624337020000|2021-06-22 04:43:40|5908.6|5898.6|5908.6|5898.6|5908.6|5898.6|5908.6|5898.6|0
1624337030000|2021-06-22 04:43:50|5909.1|5899.1|5907.3|5901.3|5909.1|5901.3|5907.3|5899.1|0
1624337040000|2021-06-22 04:44:00|5907.8|5901.8|5907.8|5901.8|5907.8|5901.8|5907.8|5901.8|0
1624337050000|2021-06-22 04:44:10|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|0
1624337130000|2021-06-22 04:45:30|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|0
1624337210000|2021-06-22 04:46:50|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|0
1624337220000|2021-06-22 04:47:00|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|0
1624337250000|2021-06-22 04:47:30|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|5908.1|5902.1|4
1624337270000|2021-06-22 04:47:50|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|0
1624337280000|2021-06-22 04:48:00|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|5906.7|5900.7|0
1624337330000|2021-06-22 04:48:50|5908.8|5898.8|5908.9|5898.9|5908.9|5898.9|5908.8|5898.8|2
1624337340000|2021-06-22 04:49:00|5909.3|5899.3|5908.9|5898.9|5909.3|5899.3|5908.9|5898.9|0
1624337350000|2021-06-22 04:49:10|5909.3|5899.3|5908.8|5898.8|5909.3|5899.3|5908.8|5898.8|0
1624337410000|2021-06-22 04:50:10|5907.9|5897.9|5908.1|5893.1|5908.1|5897.9|5905.7|5893.1|1
1624337420000|2021-06-22 04:50:20|5907.6|5892.6|5905.1|5890.1|5907.6|5894|5902.7|5890.1|1
1624337430000|2021-06-22 04:50:30|5904.7|5889.7|5904.7|5889.7|5904.7|5889.7|5904.7|5889.7|0
1624337440000|2021-06-22 04:50:40|5905.1|5890.1|5905.1|5890.1|5905.1|5890.1|5905.1|5890.1|0
1624337450000|2021-06-22 04:50:50|5906.1|5891.1|5906.1|5891.1|5906.1|5891.1|5906|5891|0
1624337470000|2021-06-22 04:51:10|5906|5891|5905.6|5890.6|5906|5891|5905.6|5890.6|0
1624337520000|2021-06-22 04:52:00|5905.1|5890.1|5905.1|5890.1|5905.1|5890.1|5905.1|5890.1|0
1624337530000|2021-06-22 04:52:10|5905.6|5890.6|5905.6|5890.6|5905.6|5890.6|5905.6|5890.6|0
1624337540000|2021-06-22 04:52:20|5900.6|5894.6|5900.9|5894.9|5901|5895|5900.6|5894.6|1
1624337590000|2021-06-22 04:53:10|5900|5894|5900|5894|5900|5894|5900|5894|0
1624337620000|2021-06-22 04:53:40|5899.9|5893.9|5899.9|5893.9|5899.9|5893.9|5899.9|5893.9|0
1624337650000|2021-06-22 04:54:10|5902.3|5896.3|5901.9|5895.9|5902.3|5896.3|5901.9|5895.9|3
1624337670000|2021-06-22 04:54:30|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|0
1624337700000|2021-06-22 04:55:00|5901.9|5895.9|5902.3|5896.3|5902.3|5896.3|5901.9|5895.9|0
1624337720000|2021-06-22 04:55:20|5901.9|5895.9|5902.3|5896.3|5902.3|5896.3|5901.9|5895.9|0
1624337790000|2021-06-22 04:56:30|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|0
1624337800000|2021-06-22 04:56:40|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|0
1624337830000|2021-06-22 04:57:10|5901.4|5895.4|5900.2|5885.2|5901.4|5895.4|5897.3|5884.8|1
1624337850000|2021-06-22 04:57:30|5899.8|5884.8|5897.3|5887.3|5899.8|5887.3|5897.3|5884.8|0
1624337860000|2021-06-22 04:57:40|5899.8|5884.8|5898.9|5883.9|5900.2|5887.3|5896.3|5883.9|0
1624337870000|2021-06-22 04:57:50|5896.3|5886.3|5896.3|5886.3|5896.3|5886.3|5896.3|5886.3|0
1624337880000|2021-06-22 04:58:00|5895.8|5885.8|5897.7|5882.7|5897.7|5885.8|5895.8|5882.7|0
1624337900000|2021-06-22 04:58:20|5897.3|5882.3|5897.3|5882.3|5897.3|5882.3|5897.3|5882.3|0
1624337910000|2021-06-22 04:58:30|5896.4|5881.4|5894.4|5879.4|5896.4|5881.4|5894.4|5879.4|0
1624337920000|2021-06-22 04:58:40|5894|5879|5894|5879|5894|5881.8|5891.8|5879|0
1624337970000|2021-06-22 04:59:30|5893.5|5878.5|5893.5|5878.5|5893.5|5878.5|5893.5|5878.5|0
1624337980000|2021-06-22 04:59:40|5894|5879|5894|5879|5894|5879|5894|5879|0
1624337990000|2021-06-22 04:59:50|5893.9|5878.9|5893.9|5878.9|5893.9|5878.9|5893.9|5878.9|0
1624338000000|2021-06-22 05:00:00|5894|5879|5896.2|5881.2|5896.2|5881.2|5894|5879|0
1624338040000|2021-06-22 05:00:40|5893.2|5883.2|5893.2|5883.2|5893.2|5883.2|5893.2|5883.2|0
1624338100000|2021-06-22 05:01:40|5895.8|5880.8|5895.8|5880.8|5895.8|5880.8|5895.8|5880.8|0
1624338110000|2021-06-22 05:01:50|5896.7|5881.7|5894.2|5888.2|5896.7|5888.2|5891.9|5881.7|0
1624338120000|2021-06-22 05:02:00|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|0
1624338130000|2021-06-22 05:02:10|5895.2|5885.2|5895.2|5885.2|5895.2|5885.2|5895.2|5885.2|0
1624338140000|2021-06-22 05:02:20|5893.7|5887.7|5893.3|5887.3|5895.2|5887.7|5893.2|5885.2|0
1624338170000|2021-06-22 05:02:50|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|5893.7|5887.7|0
1624338200000|2021-06-22 05:03:20|5892.2|5886.2|5891.7|5885.7|5892.2|5886.2|5891.7|5885.7|0
1624338270000|2021-06-22 05:04:30|5890.7|5880.7|5889.2|5883.2|5890.7|5883.2|5889.2|5880.7|0
1624338280000|2021-06-22 05:04:40|5889.3|5883.3|5889.7|5883.7|5889.7|5883.7|5889.3|5883.3|1
1624338310000|2021-06-22 05:05:10|5889.3|5883.3|5889.3|5883.3|5889.3|5883.3|5889.3|5883.3|0
1624338390000|2021-06-22 05:06:30|5889.7|5883.7|5890.2|5884.2|5890.2|5884.2|5889.7|5883.7|0
1624338400000|2021-06-22 05:06:40|5892.2|5886.2|5893.1|5887.1|5893.1|5887.1|5892.2|5886.2|6
1624338410000|2021-06-22 05:06:50|5891.7|5885.7|5892.1|5886.1|5892.1|5886.1|5891.7|5885.7|2
1624338420000|2021-06-22 05:07:00|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|0
1624338490000|2021-06-22 05:08:10|5891.5|5885.5|5891.1|5885.1|5891.6|5885.6|5891.1|5885.1|0
1624338520000|2021-06-22 05:08:40|5891|5885|5891|5885|5891|5885|5891|5885|0
1624338530000|2021-06-22 05:08:50|5891.6|5881.6|5891.6|5881.6|5891.6|5881.6|5891.6|5881.6|0
1624338540000|2021-06-22 05:09:00|5889.9|5883.9|5888.1|5882.1|5889.9|5883.9|5888.1|5882.1|0
1624338550000|2021-06-22 05:09:10|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|5887.2|5881.2|0
1624338560000|2021-06-22 05:09:20|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|5888.2|5882.2|0
1624338570000|2021-06-22 05:09:30|5888.1|5882.1|5888.8|5882.8|5888.8|5882.8|5888.1|5882.1|0
1624338590000|2021-06-22 05:09:50|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|0
1624338620000|2021-06-22 05:10:20|5888.2|5882.2|5887.2|5881.2|5888.2|5882.2|5887.2|5881.2|1
1624338630000|2021-06-22 05:10:30|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|5886.7|5880.7|0
1624338640000|2021-06-22 05:10:40|5886.5|5880.5|5886.5|5880.5|5886.7|5880.7|5886.5|5880.5|2
1624338650000|2021-06-22 05:10:50|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|0
1624338670000|2021-06-22 05:11:10|5885.7|5879.7|5884.5|5878.5|5886.6|5880.1|5884.5|5876.6|1
1624338680000|2021-06-22 05:11:20|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|0
1624338690000|2021-06-22 05:11:30|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|5882.1|5876.1|1
1624338700000|2021-06-22 05:11:40|5883|5877|5883|5877|5883.5|5877.5|5883|5877|2
1624338730000|2021-06-22 05:12:10|5883.1|5877.1|5883|5877|5883.1|5877.1|5883|5877|0
1624338740000|2021-06-22 05:12:20|5884|5878|5884|5878|5884|5878|5884|5878|0
1624338760000|2021-06-22 05:12:40|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|0
1624338770000|2021-06-22 05:12:50|5884.5|5874.5|5883.6|5873.6|5884.5|5874.5|5883.6|5873.6|0
1624338780000|2021-06-22 05:13:00|5881.3|5875.3|5883.1|5873.1|5883.5|5875.3|5881.3|5872.6|1
1624338790000|2021-06-22 05:13:10|5884|5874|5884|5874|5884|5874|5884|5874|0
1624338810000|2021-06-22 05:13:30|5883.6|5873.6|5883.6|5873.6|5883.6|5873.6|5883.6|5873.6|0
1624338820000|2021-06-22 05:13:40|5882.7|5872.7|5882.6|5872.6|5882.7|5872.7|5882.6|5872.6|0
1624338840000|2021-06-22 05:14:00|5882.7|5872.7|5883.1|5873.1|5883.1|5873.1|5882.7|5872.7|0
1624338850000|2021-06-22 05:14:10|5882.6|5872.6|5882.6|5872.6|5882.6|5872.6|5882.6|5872.6|0
1624338880000|2021-06-22 05:14:40|5884.6|5869.6|5884.6|5869.6|5884.6|5871.2|5881.2|5869.2|0
1624338950000|2021-06-22 05:15:50|5885.1|5870.1|5883.1|5873.1|5885.1|5873.1|5883.1|5870.1|0
1624339010000|2021-06-22 05:16:50|5885.5|5870.5|5885.1|5870.1|5885.5|5870.5|5885.1|5870.1|0
1624339030000|2021-06-22 05:17:10|5884.6|5869.6|5883.5|5873.5|5885.1|5873.5|5883.5|5869.6|0
1624339060000|2021-06-22 05:17:40|5883.1|5873.1|5883.1|5873.1|5883.1|5873.1|5883.1|5873.1|0
1624339070000|2021-06-22 05:17:50|5883|5873|5883|5873|5883|5873|5883|5873|0
1624339120000|2021-06-22 05:18:40|5882.6|5872.6|5882.6|5872.6|5882.6|5872.6|5882.6|5872.6|0
1624339130000|2021-06-22 05:18:50|5879.5|5873.5|5877.6|5871.6|5879.5|5873.5|5877.6|5871.6|2
1624339150000|2021-06-22 05:19:10|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|5877.1|5871.1|0
1624339170000|2021-06-22 05:19:30|5877.6|5871.6|5878.6|5872.6|5878.6|5872.6|5877.6|5871.6|0
1624339180000|2021-06-22 05:19:40|5878.1|5872.1|5878.1|5872.1|5878.1|5872.1|5878.1|5872.1|0
1624339240000|2021-06-22 05:20:40|5878.6|5872.6|5880.3|5874.3|5880.3|5874.3|5878.6|5872.6|1
1624339320000|2021-06-22 05:22:00|5881.6|5875.6|5884.9|5874.9|5884.9|5875.8|5881.3|5874.9|8
1624339330000|2021-06-22 05:22:10|5884.4|5874.4|5884.4|5874.4|5884.4|5874.4|5884.4|5874.4|0
1624339350000|2021-06-22 05:22:30|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|0
1624339380000|2021-06-22 05:23:00|||||||||1
1624339390000|2021-06-22 05:23:10|5882|5876|5882|5876|5882|5876|5882|5876|0
1624339400000|2021-06-22 05:23:20|5881.6|5875.6|5881.5|5875.5|5881.6|5875.6|5881.5|5875.5|0
1624339410000|2021-06-22 05:23:30|5882|5876|5882|5876|5882|5876|5882|5876|0
1624339420000|2021-06-22 05:23:40|5879.7|5873.7|5882|5876|5882|5876|5879.7|5873.7|0
1624339440000|2021-06-22 05:24:00|5880.2|5874.2|5880.2|5874.2|5880.2|5874.2|5880.2|5874.2|0
1624339450000|2021-06-22 05:24:10|5879.8|5873.8|5879.8|5873.8|5880.2|5874.2|5879.8|5873.8|0
1624339460000|2021-06-22 05:24:20|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|5879.3|5873.3|0
1624339470000|2021-06-22 05:24:30|||||||||3
1624339480000|2021-06-22 05:24:40|5879.2|5873.2|5877.5|5871.5|5879.2|5873.2|5877.5|5871.5|1
1624339490000|2021-06-22 05:24:50|5877.4|5871.4|5878.3|5872.3|5878.3|5872.3|5877.4|5871.4|0
1624339500000|2021-06-22 05:25:00|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|5879.2|5873.2|0
1624339530000|2021-06-22 05:25:30|5878.8|5872.8|5878.8|5872.8|5878.8|5872.8|5878.8|5872.8|0
1624339560000|2021-06-22 05:26:00|5878.3|5872.3|5878.6|5872.6|5878.6|5872.6|5878.3|5872.3|1
1624339570000|2021-06-22 05:26:10|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|5878.2|5872.2|0
1624339580000|2021-06-22 05:26:20|5877.6|5871.6|5877.6|5871.6|5877.6|5871.6|5877.6|5871.6|1
1624339590000|2021-06-22 05:26:30|5876.6|5870.6|5876.7|5870.7|5876.7|5870.7|5876.6|5870.6|0
1624339610000|2021-06-22 05:26:50|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|0
1624339620000|2021-06-22 05:27:00|5878.1|5872.1|5877.6|5871.6|5878.1|5872.1|5877.6|5871.6|0
1624339630000|2021-06-22 05:27:10|5878.1|5872.1|5878.5|5872.5|5878.5|5872.5|5878|5872|0
1624339650000|2021-06-22 05:27:30|5878.6|5872.6|5878.6|5872.6|5878.6|5872.6|5878.6|5872.6|0
1624339680000|2021-06-22 05:28:00|5879.9|5873.9|5879.9|5873.9|5879.9|5873.9|5879.9|5873.9|0
1624339710000|2021-06-22 05:28:30|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|5880.4|5874.4|0
1624339800000|2021-06-22 05:30:00|5882.4|5872.4|5885.5|5875.5|5885.5|5877.4|5882|5872.4|1
1624339810000|2021-06-22 05:30:10|5885.1|5875.1|5885.1|5875.1|5885.1|5875.1|5885.1|5875.1|0
1624339830000|2021-06-22 05:30:30|5884.2|5874.2|5884.2|5874.2|5884.2|5874.2|5884.2|5874.2|0
1624339840000|2021-06-22 05:30:40|5883.7|5873.7|5883.7|5873.7|5883.7|5873.7|5883.7|5873.7|0
1624339850000|2021-06-22 05:30:50|5882.6|5876.6|5882.6|5876.6|5882.6|5876.6|5882.6|5876.6|0
1624339860000|2021-06-22 05:31:00|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|5882.1|5876.1|0
1624339870000|2021-06-22 05:31:10|5883.3|5877.3|5881.9|5875.9|5883.3|5877.3|5881.9|5875.9|0
1624339880000|2021-06-22 05:31:20|5881.8|5875.8|5881.8|5875.8|5881.8|5875.8|5881.8|5875.8|0
1624339890000|2021-06-22 05:31:30|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|5881.4|5875.4|0
1624339910000|2021-06-22 05:31:50|5881.5|5871.5|5881.5|5871.5|5881.5|5871.5|5881.5|5871.5|1
1624339930000|2021-06-22 05:32:10|5881.1|5871.1|5881.5|5871.5|5881.5|5871.5|5881.1|5871.1|0
1624339960000|2021-06-22 05:32:40|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|0
1624339980000|2021-06-22 05:33:00|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|0
1624339990000|2021-06-22 05:33:10|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|5880.1|5874.1|0
1624340000000|2021-06-22 05:33:20|5880.6|5874.6|5882.7|5876.7|5882.7|5876.7|5880.6|5874.6|1
1624340010000|2021-06-22 05:33:30|5883.2|5877.2|5889.5|5879.5|5889.5|5880.1|5883.2|5877.2|3
1624340020000|2021-06-22 05:33:40|5887.5|5881.5|5896.7|5881.7|5896.7|5884.1|5887.5|5881.1|2
1624340030000|2021-06-22 05:33:50|5897.2|5882.2|5896.2|5881.2|5897.2|5882.2|5896.2|5881.2|0
1624340050000|2021-06-22 05:34:10|5896.1|5881.1|5895.7|5880.7|5896.1|5881.1|5895.7|5880.7|0
1624340070000|2021-06-22 05:34:30|5896.2|5881.2|5895.2|5880.2|5896.2|5881.2|5895.2|5880.2|0
1624340080000|2021-06-22 05:34:40|5894.8|5879.8|5891.8|5881.8|5894.8|5881.8|5891.8|5879.8|0
1624340090000|2021-06-22 05:34:50|5891.3|5881.3|5891.3|5881.3|5891.3|5881.3|5891.3|5881.3|0
1624340100000|2021-06-22 05:35:00|5890.8|5880.8|5887.8|5881.8|5890.8|5881.8|5887.8|5879.9|0
1624340130000|2021-06-22 05:35:30|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|0
1624340140000|2021-06-22 05:35:40|5887.3|5881.3|5886.9|5871.9|5887.3|5881.3|5882.6|5871.9|3
1624340150000|2021-06-22 05:35:50|5885.5|5870.5|5885.5|5870.5|5885.5|5870.5|5885.5|5870.5|0
1624340160000|2021-06-22 05:36:00|5885.6|5870.6|5881|5866|5885.6|5872.6|5880.3|5866|1
1624340170000|2021-06-22 05:36:10|5880.5|5865.5|5883.3|5868.3|5883.3|5868.3|5880.5|5865.5|0
1624340190000|2021-06-22 05:36:30|5882.8|5867.8|5882.8|5867.8|5882.8|5867.8|5882.8|5867.8|0
1624340200000|2021-06-22 05:36:40|5883.3|5868.3|5883.3|5868.3|5883.3|5868.3|5883.3|5868.3|0
1624340220000|2021-06-22 05:37:00|5882.8|5867.8|5882.8|5867.8|5882.8|5867.8|5882.8|5867.8|0
1624340290000|2021-06-22 05:38:10|5882.4|5867.4|5882.4|5867.4|5882.4|5867.4|5882.4|5867.4|0
1624340310000|2021-06-22 05:38:30|5880.6|5865.6|5881.5|5866.5|5881.5|5866.5|5880.6|5865.6|0
1624340330000|2021-06-22 05:38:50|5882|5867|5882|5867|5882|5867|5882|5867|0
1624340340000|2021-06-22 05:39:00|5881.5|5866.5|5881.5|5866.5|5881.5|5866.5|5881.5|5866.5|0
1624340350000|2021-06-22 05:39:10|5881.4|5866.4|5881.4|5866.4|5881.4|5866.4|5881.4|5866.4|0
1624340370000|2021-06-22 05:39:30|5881|5866|5881|5866|5881|5866|5881|5866|0
1624340400000|2021-06-22 05:40:00|5880.1|5865.1|5880.1|5865.1|5880.1|5865.1|5880.1|5865.1|0
1624340430000|2021-06-22 05:40:30|5879.7|5864.7|5877|5862|5879.7|5864.7|5877|5862|1
1624340440000|2021-06-22 05:40:40|5877.4|5862.4|5877.4|5862.4|5877.4|5862.4|5877.4|5862.4|0
1624340460000|2021-06-22 05:41:00|5875|5865|5875.3|5869.3|5875.3|5869.3|5875|5865|0
1624340540000|2021-06-22 05:42:20|5875.1|5869.1|5875.4|5869.4|5875.4|5869.4|5875.1|5869.1|1
1624340580000|2021-06-22 05:43:00|5876.3|5870.3|5880.3|5870.3|5880.3|5870.3|5876.3|5870.3|3
1624340590000|2021-06-22 05:43:10|5882.2|5872.2|5885|5870|5886.4|5872.2|5882.2|5870|4
1624340610000|2021-06-22 05:43:30|5886.4|5871.4|5886.4|5871.4|5886.4|5871.4|5886.4|5871.4|0
1624340630000|2021-06-22 05:43:50|5886.8|5871.8|5886.8|5871.8|5886.8|5871.8|5886.8|5871.8|0
1624340640000|2021-06-22 05:44:00|5886.4|5871.4|5886.3|5876.3|5886.4|5876.3|5885.3|5871.4|0
1624340650000|2021-06-22 05:44:10|5886.7|5876.7|5886.7|5876.7|5886.7|5876.7|5886.7|5876.7|0
1624340670000|2021-06-22 05:44:30|5887.2|5877.2|5887.2|5877.2|5887.2|5877.2|5887.2|5877.2|0
1624340680000|2021-06-22 05:44:40|5886.7|5876.7|5886.7|5876.7|5886.7|5876.7|5886.7|5876.7|0
1624340690000|2021-06-22 05:44:50|5885.8|5875.8|5885.8|5875.8|5885.8|5875.8|5885.8|5875.8|0
1624340700000|2021-06-22 05:45:00|5886.3|5876.3|5881.5|5875.5|5886.3|5876.9|5881.5|5875.5|0
1624340710000|2021-06-22 05:45:10|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|0
1624340760000|2021-06-22 05:46:00|5881.5|5875.5|5880.6|5874.6|5881.5|5875.5|5880.6|5874.6|0
1624340770000|2021-06-22 05:46:10|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|0
1624340830000|2021-06-22 05:47:10|5882|5876|5882|5876|5882|5876|5882|5876|0
1624340840000|2021-06-22 05:47:20|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|0
1624340890000|2021-06-22 05:48:10|5882|5876|5882|5876|5882|5876|5882|5876|0
1624340910000|2021-06-22 05:48:30|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|0
1624340920000|2021-06-22 05:48:40|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|5884.3|5878.3|0
1624340930000|2021-06-22 05:48:50|5884.7|5878.7|5885.2|5879.2|5885.2|5879.2|5884.7|5878.7|1
1624340940000|2021-06-22 05:49:00|5884.8|5878.8|5884.8|5878.8|5884.8|5878.8|5884.8|5878.8|0
1624340950000|2021-06-22 05:49:10|5885.7|5879.7|5890.8|5880.8|5890.8|5880.8|5885.7|5879.7|0
1624340970000|2021-06-22 05:49:30|5889.4|5879.4|5889.4|5879.4|5889.4|5879.4|5889.4|5879.4|0
1624340990000|2021-06-22 05:49:50|5888.5|5878.5|5885.6|5879.6|5888.5|5879.6|5885.6|5878.1|0
1624341000000|2021-06-22 05:50:00|5885.1|5879.1|5884.7|5878.7|5885.1|5879.1|5884.7|5878.7|0
1624341010000|2021-06-22 05:50:10|5885.5|5875.5|5885.5|5875.5|5885.5|5875.5|5885.5|5875.5|2
1624341030000|2021-06-22 05:50:30|5886.4|5876.4|5886.4|5876.4|5886.4|5876.4|5886.4|5876.4|0
1624341040000|2021-06-22 05:50:40|5886.9|5876.9|5886.9|5876.9|5886.9|5876.9|5886.9|5876.9|0
1624341120000|2021-06-22 05:52:00|5886.4|5876.4|5886.4|5876.4|5886.4|5876.4|5886.4|5876.4|0
1624341130000|2021-06-22 05:52:10|5886.9|5876.9|5886.9|5876.9|5886.9|5876.9|5886.9|5876.9|0
1624341160000|2021-06-22 05:52:40|5885.5|5875.5|5885.5|5875.5|5885.5|5875.5|5885.5|5875.5|0
1624341190000|2021-06-22 05:53:10|5886.9|5876.9|5886.9|5876.9|5886.9|5876.9|5886.9|5876.9|0
1624341220000|2021-06-22 05:53:40|5886.4|5876.4|5886.4|5876.4|5886.4|5876.4|5886.4|5876.4|0
1624341230000|2021-06-22 05:53:50|5887.3|5877.3|5887.3|5877.3|5887.3|5877.3|5887.3|5877.3|0
1624341240000|2021-06-22 05:54:00|5886.9|5876.9|5886.9|5876.9|5886.9|5876.9|5886.9|5876.9|0
1624341290000|2021-06-22 05:54:50|5886.4|5876.4|5885.5|5875.5|5886.4|5876.4|5885|5875|0
1624341310000|2021-06-22 05:55:10|5885|5875|5885|5875|5885|5875|5885|5875|0
1624341320000|2021-06-22 05:55:20|5885.5|5875.5|5885.5|5875.5|5885.5|5875.5|5885.5|5875.5|0
1624341360000|2021-06-22 05:56:00|5885|5875|5884.3|5874.3|5885|5877|5883|5874.3|1
1624341390000|2021-06-22 05:56:30|5884.8|5874.8|5885.2|5875.2|5885.2|5875.2|5884.8|5874.8|0
1624341420000|2021-06-22 05:57:00|5884.7|5874.7|5884.3|5874.3|5884.7|5874.7|5884.3|5874.3|0
1624341440000|2021-06-22 05:57:20|5883.8|5873.8|5881.5|5871.5|5883.8|5873.8|5881|5871|0
1624341450000|2021-06-22 05:57:30|5881|5871|5881.2|5871.2|5881.2|5871.2|5881|5871|0
1624341460000|2021-06-22 05:57:40|5881.6|5871.6|5879.5|5873.5|5881.6|5873.5|5879.5|5871.6|0
1624341470000|2021-06-22 05:57:50|5880.6|5870.6|5879.7|5869.7|5880.6|5870.6|5879.7|5869.7|0
1624341480000|2021-06-22 05:58:00|5877.6|5871.6|5879.6|5869.6|5879.7|5871.6|5877.6|5869.2|0
1624341490000|2021-06-22 05:58:10|5879.1|5869.1|5877.5|5867.5|5879.1|5871.5|5876.6|5867.5|1
1624341500000|2021-06-22 05:58:20|5879.9|5864.9|5867.7|5861.7|5879.9|5865.9|5867.7|5859.7|2
1624341510000|2021-06-22 05:58:30|5868.6|5862.6|5868.6|5862.6|5869.2|5862.6|5867.3|5859.2|0
1624341520000|2021-06-22 05:58:40|5868.4|5862.4|5869.7|5863.7|5869.7|5863.7|5868.4|5862.4|1
1624341540000|2021-06-22 05:59:00|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|1
1624341550000|2021-06-22 05:59:10|5870.5|5864.5|5870.2|5864.2|5870.5|5864.5|5870.2|5864.2|3
1624341570000|2021-06-22 05:59:30|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|0
1624341640000|2021-06-22 06:00:40|5870.2|5864.2|5875.8|5860.8|5876.7|5864.2|5870.2|5860.8|1
1624341660000|2021-06-22 06:01:00|5875.7|5860.7|5875.7|5860.7|5875.7|5860.7|5875.7|5860.7|0
1624341690000|2021-06-22 06:01:30|5875.8|5860.8|5875.8|5860.8|5875.8|5860.8|5875.8|5860.8|0
1624341700000|2021-06-22 06:01:40|5875.7|5860.7|5875.7|5860.7|5875.7|5860.7|5875.7|5860.7|3
1624341720000|2021-06-22 06:02:00|5870.8|5860.8|5871.3|5861.3|5871.3|5861.3|5870.8|5860.8|0
1624341730000|2021-06-22 06:02:10|5871.2|5861.2|5868.2|5862.2|5871.2|5862.2|5868.2|5861.2|0
1624341750000|2021-06-22 06:02:30|5867.8|5861.8|5867.8|5861.8|5867.8|5861.8|5867.8|5861.8|0
1624341780000|2021-06-22 06:03:00|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|5868.5|5862.5|1
1624341790000|2021-06-22 06:03:10|||||||||1
1624341800000|2021-06-22 06:03:20|5869.6|5863.6|5878.1|5863.1|5878.1|5863.6|5869.6|5861.2|1
1624341820000|2021-06-22 06:03:40|5876.7|5861.7|5875.7|5860.7|5876.7|5861.7|5875.7|5860.7|0
1624341830000|2021-06-22 06:03:50|5873.2|5863.2|5871.8|5861.8|5873.2|5863.2|5871.8|5861.8|0
1624341840000|2021-06-22 06:04:00|5872.7|5862.7|5869.7|5863.7|5872.7|5863.7|5869.3|5862.7|0
1624341850000|2021-06-22 06:04:10|5870.2|5864.2|5870.2|5864.2|5870.2|5864.2|5870.2|5864.2|0
1624341880000|2021-06-22 06:04:40|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|5869.7|5863.7|0
1624341910000|2021-06-22 06:05:10|5870.2|5864.2|5870.2|5864.2|5870.2|5864.2|5870.2|5864.2|0
1624341920000|2021-06-22 06:05:20|5869.7|5863.7|5868.8|5862.8|5869.7|5863.7|5868.8|5862.8|0
1624341930000|2021-06-22 06:05:30|5870.8|5860.8|5870.8|5860.8|5870.8|5860.8|5870.8|5860.8|0
1624341940000|2021-06-22 06:05:40|5868.7|5862.7|5868.8|5862.8|5868.8|5862.8|5868.7|5862.7|0
1624341950000|2021-06-22 06:05:50|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|5868.7|5862.7|0
1624341960000|2021-06-22 06:06:00|5868.8|5862.8|5868.2|5862.2|5868.8|5862.8|5868.2|5862.2|0
1624341970000|2021-06-22 06:06:10|5866.8|5860.8|5867.3|5861.3|5867.3|5861.3|5866.8|5860.8|0
1624341980000|2021-06-22 06:06:20|5870.9|5860.9|5870.9|5860.9|5870.9|5860.9|5870.9|5860.9|1
1624342000000|2021-06-22 06:06:40|5871.8|5861.8|5871.8|5861.8|5871.8|5861.8|5871.8|5861.8|0
1624342020000|2021-06-22 06:07:00|5870.6|5864.6|5870.6|5864.6|5870.6|5864.6|5870.6|5864.6|0
1624342030000|2021-06-22 06:07:10|5870.2|5864.2|5872.2|5862.2|5872.2|5864.2|5870.2|5862.2|0
1624342040000|2021-06-22 06:07:20|5872.7|5862.7|5873.6|5863.6|5874.6|5864.6|5872.7|5862.7|0
1624342060000|2021-06-22 06:07:40|5873.5|5863.5|5873.6|5863.6|5873.6|5863.6|5873.5|5863.5|0
1624342070000|2021-06-22 06:07:50|5874|5864|5873.5|5863.5|5874|5864|5873.5|5863.5|0
1624342090000|2021-06-22 06:08:10|5873.2|5863.2|5873.6|5863.6|5873.6|5863.6|5873.1|5863.1|0
1624342110000|2021-06-22 06:08:30|5874|5864|5874|5864|5874|5864|5874|5864|0
1624342120000|2021-06-22 06:08:40|5871.4|5865.4|5870.1|5864.1|5871.4|5865.4|5870.1|5864.1|0
1624342140000|2021-06-22 06:09:00|5871|5865|5871|5865|5871|5865|5871|5865|0
1624342170000|2021-06-22 06:09:30|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|5870.5|5864.5|0
1624342200000|2021-06-22 06:10:00|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|0
1624342210000|2021-06-22 06:10:10|5871.4|5865.4|5870.9|5864.9|5871.4|5865.4|5870.9|5864.9|0
1624342260000|2021-06-22 06:11:00|5871.9|5865.9|5870.9|5864.9|5871.9|5865.9|5870.9|5864.9|0
1624342300000|2021-06-22 06:11:40|5871|5865|5870.9|5860.9|5871|5865|5870.9|5860.9|0
1624342340000|2021-06-22 06:12:20|5870|5860|5870|5860|5870.9|5860.9|5870|5860|0
1624342360000|2021-06-22 06:12:40|5870.5|5860.5|5870.9|5860.9|5870.9|5860.9|5870.5|5860.5|0
1624342370000|2021-06-22 06:12:50|5870|5860|5870|5860|5870|5860|5870|5860|0
1624342400000|2021-06-22 06:13:20|5870.9|5860.9|5871.4|5861.4|5871.4|5861.4|5870.9|5860.9|0
1624342450000|2021-06-22 06:14:10|5867.4||5867.4||5867.4||5867.4||0
1624342460000|2021-06-22 06:14:20|5866.5|5860.5|5870.1|5860.1|5870.5|5860.6|5866.5|5860.1|0
1624342490000|2021-06-22 06:14:50|5871.4|5861.4|5868.5|5862.5|5871.4|5862.5|5868.1|5861.4|1
1624342520000|2021-06-22 06:15:20|5868.4|5862.4|5868.5|5862.5|5868.5|5862.5|5866.6|5860.6|0
1624342560000|2021-06-22 06:16:00|5869|5863|5870.1|5864.1|5870.1|5864.1|5869|5863|1
1624342570000|2021-06-22 06:16:10|5871|5865|5871|5865|5871|5865|5871|5865|0
1624342580000|2021-06-22 06:16:20|5870.5|5864.5|5869.1|5863.1|5870.5|5864.5|5869.1|5863.1|0
1624342590000|2021-06-22 06:16:30|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|0
1624342600000|2021-06-22 06:16:40|5874|5864|5872.5|5866.5|5875|5866.5|5872.5|5864|5
1624342610000|2021-06-22 06:16:50|5874.5|5864.5|5874.5|5864.5|5874.5|5866.5|5872|5864.1|0
1624342620000|2021-06-22 06:17:00|5872.5|5866.5|5874.4|5868.4|5874.5|5868.4|5872.5|5864.5|0
1624342630000|2021-06-22 06:17:10|5874.5|5868.5|5877.1|5867.1|5877.1|5868.5|5874.5|5867.1|0
1624342640000|2021-06-22 06:17:20|5877.6|5867.6|5881.3|5866.3|5881.3|5867.6|5877.6|5865.6|1
1624342650000|2021-06-22 06:17:30|5882.2|5867.2|5882.6|5867.6|5882.6|5867.6|5882.1|5867.1|0
1624342660000|2021-06-22 06:17:40|5882.2|5867.2|5879.3|5873.3|5883.5|5873.3|5879.3|5867.2|0
1624342670000|2021-06-22 06:17:50|5879.7|5873.7|5876.3|5870.3|5881.5|5873.7|5876.3|5867.9|2
1624342680000|2021-06-22 06:18:00|5876.7|5870.7|5876.6|5870.6|5878|5872|5875.7|5869.7|0
1624342720000|2021-06-22 06:18:40|5877|5871|5877|5871|5877|5871|5877|5871|0
1624342740000|2021-06-22 06:19:00|5877.5|5871.5|5878.4|5872.4|5878.4|5872.4|5877.5|5871.5|0
1624342750000|2021-06-22 06:19:10|5878|5872|5877.5|5871.5|5878|5872|5877.5|5871.5|0
1624342760000|2021-06-22 06:19:20|5877.9|5871.9|5878|5872|5878|5872|5877.9|5871.9|0
1624342770000|2021-06-22 06:19:30|5878.4|5872.4|5882|5872|5882|5872.5|5878.4|5872|0
1624342780000|2021-06-22 06:19:40|5882.4|5872.4|5882.4|5872.4|5882.4|5872.4|5882.4|5872.4|0
1624342790000|2021-06-22 06:19:50|5880.9|5874.9|5881.1|5871.1|5882.9|5874.9|5880.9|5871.1|0
1624342800000|2021-06-22 06:20:00|5880.2|5870.2|5878.4|5868.4|5880.2|5870.8|5874.9|5868.4|0
1624342810000|2021-06-22 06:20:10|5878.8|5868.8|5878.4|5868.4|5878.8|5868.8|5878.4|5868.4|0
1624342820000|2021-06-22 06:20:20|5876.3|5870.3|5875.9|5869.9|5876.3|5870.3|5875.9|5869.9|0
1624342830000|2021-06-22 06:20:30|5877.9|5867.9|5879.3|5869.3|5879.3|5869.3|5877.9|5867.9|0
1624342840000|2021-06-22 06:20:40|5875.9|5869.9|5879.3|5869.3|5879.3|5869.9|5875.9|5869.3|0
1624342860000|2021-06-22 06:21:00|5878.9|5868.9|5876.3|5870.3|5878.9|5870.3|5876.3|5868.9|0
1624342870000|2021-06-22 06:21:10|5879.3|5869.3|5880.2|5870.2|5880.2|5870.2|5879.3|5869.3|0
1624342880000|2021-06-22 06:21:20|5879.8|5869.8|5882.1|5872.1|5882.1|5873|5878.9|5869.8|0
1624342890000|2021-06-22 06:21:30|5883.4|5873.4|5886.1|5876.1|5886.1|5876.1|5883.4|5873.4|1
1624342900000|2021-06-22 06:21:40|5887.5|5877.5|5890.8|5875.8|5890.8|5880.6|5885.1|5874.8|8
1624342910000|2021-06-22 06:21:50|5888.8|5873.8|5888.8|5873.8|5888.8|5873.8|5888.8|5873.8|0
1624342920000|2021-06-22 06:22:00|5888.3|5873.3|5888.8|5873.8|5888.8|5873.8|5888.3|5873.3|0
1624342930000|2021-06-22 06:22:10|5885.9|5870.9|5880.4|5874.4|5885.9|5874.9|5880|5870.9|54
1624342940000|2021-06-22 06:22:20|5880.3|5874.3|5880.8|5870.8|5880.8|5874.3|5879.4|5870.3|3
1624342950000|2021-06-22 06:22:30|5878.3|5872.3|5876.8|5870.8|5878.3|5872.3|5876.8|5870.8|1
1624342960000|2021-06-22 06:22:40|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|5875.8|5869.8|0
1624342970000|2021-06-22 06:22:50|5875.7|5869.7|5874.9|5868.9|5875.7|5869.7|5874.9|5868.9|3
1624342980000|2021-06-22 06:23:00|5874.4|5868.4|5873.4|5867.4|5874.4|5868.4|5873.4|5867.4|3
1624343010000|2021-06-22 06:23:30|5873.8|5867.8|5872.8|5866.8|5873.8|5867.8|5872.8|5866.8|0
1624343020000|2021-06-22 06:23:40|5872.6|5862.6|5872.6|5862.6|5872.6|5862.6|5872.6|5862.6|4
1624343030000|2021-06-22 06:23:50|5871.7|5861.7|5872.2|5862.2|5872.2|5862.2|5871.7|5861.7|0
1624343040000|2021-06-22 06:24:00|5872.6|5862.6|5873.6|5863.6|5873.6|5863.6|5872.6|5862.6|0
1624343050000|2021-06-22 06:24:10|5871.1|5865.1|5872.1|5862.1|5873.1|5865.1|5871.1|5862.1|0
1624343060000|2021-06-22 06:24:20|5871.7|5861.7|5872.1|5862.1|5872.1|5862.1|5871.7|5861.7|0
1624343070000|2021-06-22 06:24:30|5871.1|5865.1|5871.2|5865.2|5873.1|5865.2|5871.1|5863.1|2
1624343080000|2021-06-22 06:24:40|5872.1|5866.1|5872.6|5866.6|5872.6|5866.6|5872.1|5866.1|0
1624343090000|2021-06-22 06:24:50|5873.1|5867.1|5873.6|5867.6|5873.6|5867.6|5873.1|5867.1|3
1624343100000|2021-06-22 06:25:00|5873.5|5867.5|5878.6|5868.6|5879|5869|5873.5|5867.5|0
1624343110000|2021-06-22 06:25:10|5876.5|5870.5|5876.5|5870.5|5876.5|5870.5|5876.5|5870.5|0
1624343140000|2021-06-22 06:25:40|5877|5871|5877|5871|5877|5871|5877|5871|0
1624343150000|2021-06-22 06:25:50|5878|5872|5878.1|5872.1|5878.1|5872.1|5878|5872|0
1624343160000|2021-06-22 06:26:00|5878.5|5872.5|5878.5|5872.5|5878.5|5872.5|5878.5|5872.5|0
1624343170000|2021-06-22 06:26:10|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|5879.5|5873.5|1
1624343190000|2021-06-22 06:26:30|5879.6|5873.6|5880|5874|5880|5874|5879.6|5873.6|0
1624343200000|2021-06-22 06:26:40|5881|5875|5881.5|5875.5|5881.5|5875.5|5881|5875|2
1624343210000|2021-06-22 06:26:50|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|2
1624343220000|2021-06-22 06:27:00|5882|5876|5882|5876|5882|5876|5882|5876|0
1624343240000|2021-06-22 06:27:20|5881|5875|5880.1|5874.1|5881|5875|5880.1|5874.1|1
1624343250000|2021-06-22 06:27:30|5880.6|5874.6|5881.1|5875.1|5881.1|5875.1|5880.6|5874.6|1
1624343270000|2021-06-22 06:27:50|5884.7|5874.7|5885.2|5875.2|5886.1|5876.1|5884.7|5874.7|0
1624343300000|2021-06-22 06:28:20|5879.8|5873.8|5885.2|5875.2|5885.2|5875.2|5879.8|5873.8|0
1624343310000|2021-06-22 06:28:30|5884.7|5874.7|5882.6|5876.6|5884.7|5876.6|5882.6|5874.7|0
1624343340000|2021-06-22 06:29:00|5885.2|5875.2|5884.7|5874.7|5885.2|5875.2|5884.3|5874.3|1
1624343370000|2021-06-22 06:29:30|5884.8|5874.8|5884.7|5874.7|5884.8|5874.8|5884.7|5874.7|0
1624343380000|2021-06-22 06:29:40|5885.2|5875.2|5885.2|5875.2|5885.2|5875.2|5885.2|5875.2|0
1624343400000|2021-06-22 06:30:00|5884.7|5874.7|5883.8|5873.8|5884.7|5874.7|5883.8|5873.8|0
1624343430000|2021-06-22 06:30:30|5884.3|5874.3|5884.2|5874.2|5885.2|5875.2|5883.8|5873.8|0
1624343450000|2021-06-22 06:30:50|5884.7|5874.7|5884.7|5874.7|5884.7|5874.7|5884.7|5874.7|0
1624343460000|2021-06-22 06:31:00|5885.1|5875.1|5885.5|5875.5|5885.5|5875.5|5885.1|5875.1|0
1624343470000|2021-06-22 06:31:10|5883.2|5877.2|5883.6|5877.6|5883.6|5877.6|5883.2|5877.2|0
1624343510000|2021-06-22 06:31:50|5884|5878|5884.5|5878.5|5884.5|5878.5|5884|5878|0
1624343520000|2021-06-22 06:32:00|5884|5878|5884|5878|5884|5878|5884|5878|0
1624343530000|2021-06-22 06:32:10|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|0
1624343540000|2021-06-22 06:32:20|5883.2|5877.2|5882.7|5876.7|5883.2|5877.2|5882.7|5876.7|0
1624343550000|2021-06-22 06:32:30|5881.8|5875.8|5881.8|5875.8|5881.8|5875.8|5881.8|5875.8|0
1624343610000|2021-06-22 06:33:30|5882.3|5876.3|5883.1|5877.1|5883.1|5877.1|5882.3|5876.3|0
1624343640000|2021-06-22 06:34:00|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|5882.7|5876.7|0
1624343650000|2021-06-22 06:34:10|5880.9|5874.9|5876.8|5870.8|5883.3|5874.9|5876.8|5867.9|1
1624343680000|2021-06-22 06:34:40|5876.4|5870.4|5876.8|5870.8|5876.8|5870.8|5876.4|5870.4|1
1624343710000|2021-06-22 06:35:10|5876.7|5870.7|5878.6|5868.6|5878.6|5870.7|5876.7|5868.6|0
1624343720000|2021-06-22 06:35:20|5881|5866|5877|5862|5881|5866|5877|5862|0
1624343730000|2021-06-22 06:35:30|5874.5|5864.5|5874|5864|5874.5|5864.5|5874|5864|0
1624343740000|2021-06-22 06:35:40|5874.5|5864.5|5874.5|5864.5|5874.5|5864.5|5874.5|5864.5|0
1624343750000|2021-06-22 06:35:50|5874.4|5864.4|5876.2|5861.2|5876.2|5864.4|5874.4|5861.2|1
1624343820000|2021-06-22 06:37:00|5876.7|5861.7|5873.3|5867.3|5876.7|5867.7|5873.2|5861.7|0
1624343830000|2021-06-22 06:37:10|5873.8|5867.8|5874.9|5868.9|5874.9|5868.9|5873.4|5867.4|3
1624343840000|2021-06-22 06:37:20|5875.4|5869.4|5876.8|5870.8|5876.8|5870.8|5875.4|5869.4|1
1624343850000|2021-06-22 06:37:30|5877.2|5871.2|5877.2|5871.2|5877.2|5871.2|5877.2|5871.2|0
1624343860000|2021-06-22 06:37:40|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|0
1624343870000|2021-06-22 06:37:50|5877.2|5871.2|5877.7|5871.7|5877.7|5871.7|5877.2|5871.2|0
1624343880000|2021-06-22 06:38:00|5877.2|5871.2|5877.2|5871.2|5877.2|5871.2|5877.2|5871.2|0
1624343890000|2021-06-22 06:38:10|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|5876.8|5870.8|0
1624343900000|2021-06-22 06:38:20|5876|5870|5877.3|5871.3|5877.3|5871.3|5876|5870|2
1624343910000|2021-06-22 06:38:30|5876.5|5870.5|5876.5|5870.5|5876.5|5870.5|5876.5|5870.5|0
1624343920000|2021-06-22 06:38:40|5876.9|5870.9|5877|5871|5877|5871|5876.9|5870.9|0
1624343940000|2021-06-22 06:39:00|5879|5873|5879.5|5873.5|5879.5|5873.5|5879|5873|0
1624343950000|2021-06-22 06:39:10|5880|5874|5881.3|5875.3|5881.3|5875.3|5880|5874|0
1624343970000|2021-06-22 06:39:30|5880.8|5874.8|5880.3|5874.3|5880.8|5874.8|5880.3|5874.3|0
1624343980000|2021-06-22 06:39:40|5879.8|5873.8|5878.3|5872.3|5879.8|5873.8|5878.3|5872.3|0
1624343990000|2021-06-22 06:39:50|5878.8|5872.8|5879.3|5873.3|5879.3|5873.3|5878.8|5872.8|0
1624344010000|2021-06-22 06:40:10|5880.3|5874.3|5880.9|5874.9|5880.9|5874.9|5880.3|5874.3|0
1624344020000|2021-06-22 06:40:20|5881.4|5875.4|5881.9|5875.9|5882|5876|5881.4|5875.4|0
1624344040000|2021-06-22 06:40:40|5881.4|5875.4|5880.3|5874.3|5881.4|5875.4|5879.9|5873.9|1
1624344070000|2021-06-22 06:41:10|5879.8|5873.8|5877.4|5871.4|5879.8|5873.8|5877.4|5871.4|1
1624344080000|2021-06-22 06:41:20|5877.3|5871.3|5877.3|5871.3|5877.3|5871.3|5877.3|5871.3|0
1624344110000|2021-06-22 06:41:50|5876.9|5870.9|5876.9|5870.9|5876.9|5870.9|5876.9|5870.9|0
1624344120000|2021-06-22 06:42:00|5877.3|5871.3|5876.9|5870.9|5877.3|5871.3|5876.9|5870.9|0
1624344130000|2021-06-22 06:42:10|5877.3|5871.3|5875.5|5869.5|5877.3|5871.3|5875.5|5869.5|0
1624344140000|2021-06-22 06:42:20|5876.4|5870.4|5871.5|5865.5|5876.4|5870.4|5871.5|5865.5|2
1624344150000|2021-06-22 06:42:30|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|0
1624344160000|2021-06-22 06:42:40|5870.6|5864.6|5870.2|5864.2|5871.1|5865.1|5870.2|5864.2|0
1624344170000|2021-06-22 06:42:50|5871.1|5865.1|5871.7|5865.7|5871.7|5865.7|5871.1|5865.1|3
1624344200000|2021-06-22 06:43:20|5871.8|5865.8|5873.3|5867.3|5873.3|5867.3|5871.8|5865.8|1
1624344220000|2021-06-22 06:43:40|5873.8|5867.8|5873.8|5863.8|5874.7|5867.8|5873.8|5863.8|0
1624344230000|2021-06-22 06:43:50|5872.5|5866.5|5873.3|5867.3|5873.3|5867.3|5872.5|5866.5|0
1624344240000|2021-06-22 06:44:00|5873.8|5867.8|5873.2|5867.2|5873.8|5867.8|5873.2|5867.2|1
1624344250000|2021-06-22 06:44:10|5875.2|5865.2|5875.2|5865.2|5875.2|5867.2|5873.2|5865.2|0
1624344270000|2021-06-22 06:44:30|5874.3|5864.3|5874.3|5864.3|5874.3|5864.3|5874.3|5864.3|0
1624344280000|2021-06-22 06:44:40|5874.7|5864.7|5870.7|5864.7|5874.7|5866.1|5870.7|5863.8|0
1624344290000|2021-06-22 06:44:50|5870.6|5864.6|5870.6|5864.6|5870.6|5864.6|5870.6|5864.6|1
1624344300000|2021-06-22 06:45:00|5870.5|5864.5|5870.6|5864.6|5870.6|5864.6|5869.1|5863.1|0
1624344310000|2021-06-22 06:45:10|5870.1|5864.1|5871.1|5865.1|5871.1|5865.1|5870.1|5864.1|0
1624344340000|2021-06-22 06:45:40|5870.7|5864.7|5870.7|5864.7|5870.7|5864.7|5870.7|5864.7|0
1624344370000|2021-06-22 06:46:10|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|0
1624344400000|2021-06-22 06:46:40|5871.6|5865.6|5871.6|5865.6|5871.6|5865.6|5871.6|5865.6|0
1624344420000|2021-06-22 06:47:00|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|5871.1|5865.1|0
1624344430000|2021-06-22 06:47:10|5871.6|5865.6|5871.6|5865.6|5871.6|5865.6|5871.6|5865.6|0
1624344440000|2021-06-22 06:47:20|5871.2|5865.2|5871.2|5865.2|5871.2|5865.2|5871.2|5865.2|0
1624344450000|2021-06-22 06:47:30|5871.6|5865.6|5871.6|5865.6|5871.6|5865.6|5871.6|5865.6|0
1624344460000|2021-06-22 06:47:40|5872.1|5866.1|5872.1|5866.1|5872.1|5866.1|5872.1|5866.1|0
1624344480000|2021-06-22 06:48:00|5873|5867|5872.1|5866.1|5873|5867|5872.1|5866.1|0
1624344500000|2021-06-22 06:48:20|5872.5|5866.5|5872.5|5866.5|5872.5|5866.5|5872.5|5866.5|0
1624344520000|2021-06-22 06:48:40|5874|5868|5871.6|5865.6|5874|5868|5871.6|5865.6|0
1624344540000|2021-06-22 06:49:00|5871.2|5865.2|5871.1|5865.1|5871.2|5865.2|5871.1|5865.1|0
1624344550000|2021-06-22 06:49:10|5870.7|5864.7|5870.2|5864.2|5871.6|5865.6|5870.2|5864.2|0
1624344560000|2021-06-22 06:49:20|5869.8|5863.8|5869.1|5863.1|5869.8|5863.8|5869.1|5863.1|3
1624344570000|2021-06-22 06:49:30|5868.2|5862.2|5868.2|5862.2|5868.2|5862.2|5868.2|5862.2|0
1624344610000|2021-06-22 06:50:10|5868.7|5862.7|5868.8|5862.8|5868.8|5862.8|5868.7|5862.7|0
1624344620000|2021-06-22 06:50:20|5869.3|5863.3|5869.7|5863.7|5869.7|5863.7|5869.3|5863.3|0
1624344640000|2021-06-22 06:50:40|5870.2|5864.2|5870.2|5864.2|5870.2|5864.2|5870.2|5864.2|0
1624344660000|2021-06-22 06:51:00|5869.8|5863.8|5869.8|5863.8|5869.8|5863.8|5869.8|5863.8|0
1624344670000|2021-06-22 06:51:10|5870.7|5864.7|5870.7|5864.7|5870.7|5864.7|5870.7|5864.7|0
1624344690000|2021-06-22 06:51:30|5870.8|5864.8|5870.8|5864.8|5870.8|5864.8|5870.8|5864.8|0
1624344700000|2021-06-22 06:51:40|5871.3|5865.3|5872.4|5866.4|5872.4|5866.4|5871.3|5865.3|1
1624344780000|2021-06-22 06:53:00|5872.8|5866.8|5873.3|5867.3|5873.3|5867.3|5872.8|5866.8|0
1624344790000|2021-06-22 06:53:10|5873.7|5867.7|5873.7|5867.7|5873.7|5867.7|5873.7|5867.7|0
1624344820000|2021-06-22 06:53:40|5873.3|5867.3|5873.3|5867.3|5873.3|5867.3|5873.3|5867.3|0
1624344830000|2021-06-22 06:53:50|5872.8|5866.8|5874.6|5868.6|5874.6|5868.6|5872.8|5866.8|0
1624344840000|2021-06-22 06:54:00|5872.8|5866.8|5872.8|5866.8|5872.8|5866.8|5872.8|5866.8|0
1624344870000|2021-06-22 06:54:30|5872.9|5866.9|5874.2|5868.2|5874.2|5868.2|5872.9|5866.9|0
1624344890000|2021-06-22 06:54:50|5874.1|5868.1|5873.3|5867.3|5874.1|5868.1|5873.3|5867.3|0
1624344900000|2021-06-22 06:55:00|5872.9|5866.9|5872.8|5866.8|5872.9|5866.9|5872.8|5866.8|0
1624344910000|2021-06-22 06:55:10|5875.1|5869.1|5875.2|5869.2|5875.6|5869.6|5875.1|5869.1|0
1624344920000|2021-06-22 06:55:20|5875.1|5869.1|5874.6|5868.6|5875.1|5869.1|5874.6|5868.6|0
1624344930000|2021-06-22 06:55:30|5875|5869|5875|5869|5875|5869|5875|5869|0
1624344940000|2021-06-22 06:55:40|5874.6|5868.6|5874.6|5868.6|5874.6|5868.6|5874.6|5868.6|0
1624344960000|2021-06-22 06:56:00|5873.7|5867.7|5873.7|5867.7|5874.6|5868.6|5873.7|5867.7|0
1624344970000|2021-06-22 06:56:10|5872.8|5866.8|5872.8|5866.8|5872.8|5866.8|5872.8|5866.8|0
1624345010000|2021-06-22 06:56:50|5873.7|5867.7|5874.6|5868.6|5874.6|5868.6|5873.7|5867.7|0
1624345020000|2021-06-22 06:57:00|5873.7|5867.7|5873.7|5867.7|5873.7|5867.7|5873.7|5867.7|0
1624345030000|2021-06-22 06:57:10|5874.6|5868.6|5874.6|5868.6|5874.6|5868.6|5874.6|5868.6|0
1624345050000|2021-06-22 06:57:30|5873.7|5867.7|5873.7|5867.7|5873.7|5867.7|5873.7|5867.7|0
1624345060000|2021-06-22 06:57:40|5872.8|5866.8|5872.8|5866.8|5872.8|5866.8|5872.8|5866.8|0
1624345080000|2021-06-22 06:58:00|5872.4|5866.4|5872.4|5866.4|5872.8|5866.8|5872.4|5866.4|0
1624345090000|2021-06-22 06:58:10|5873.7|5867.7|5872.8|5866.8|5873.7|5867.7|5872.8|5866.8|0
1624345100000|2021-06-22 06:58:20|5874.6|5868.6|5873.3|5867.3|5874.6|5868.6|5873.3|5867.3|0
1624345110000|2021-06-22 06:58:30|5875.6|5869.6|5875.6|5869.6|5875.6|5869.6|5875.6|5869.6|0
1624345120000|2021-06-22 06:58:40|5876|5870|5875.8|5869.8|5876.3|5870.3|5875.8|5869.8|1
1624345140000|2021-06-22 06:59:00|5876.7|5870.7|5877.2|5871.2|5877.8|5871.8|5876.3|5870.3|0
1624345150000|2021-06-22 06:59:10|5878.7|5868.7|5878.7|5868.7|5878.7|5868.7|5878.7|5868.7|0
1624345170000|2021-06-22 06:59:30|5879.1|5869.1|5879.1|5869.1|5879.1|5869.1|5879.1|5869.1|0
1624345180000|2021-06-22 06:59:40|5878.7|5868.7|5877.3|5867.3|5878.7|5868.7|5877.3|5867.3|0
1624345190000|2021-06-22 06:59:50|5876.8|5866.8|5876.3|5866.3|5876.8|5870.2|5876.2|5866.3|0
1624345200000|2021-06-22 07:00:00|5875.9|5865.9|5873.8|5867.8|5875.9|5867.8|5873.8|5865.9|0
1624345210000|2021-06-22 07:00:10|5874.3|5868.3|5873.8|5867.8|5874.3|5868.3|5873.8|5867.8|0
1624345220000|2021-06-22 07:00:20|5873.9|5867.9|5874.3|5868.3|5874.3|5868.3|5873.9|5867.9|0
1624345260000|2021-06-22 07:01:00|5874.8|5868.8|5874.8|5868.8|5874.8|5868.8|5874.8|5868.8|0
1624345270000|2021-06-22 07:01:10|5874.3|5868.3|5874.3|5868.3|5874.3|5868.3|5873.8|5867.8|0
1624345290000|2021-06-22 07:01:30|5875.7|5869.7|5875.2|5869.2|5875.7|5869.7|5875.2|5869.2|0
1624345320000|2021-06-22 07:02:00|5874.8|5868.8|5874.3|5868.3|5876.1|5870.1|5874.3|5868.3|0
1624345330000|2021-06-22 07:02:10|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|5874.7|5868.7|0
1624345350000|2021-06-22 07:02:30|5875.2|5869.2|5876.1|5870.1|5876.1|5870.1|5875.2|5869.2|0
1624345360000|2021-06-22 07:02:40|5876.6|5870.6|5877.6|5871.6|5877.6|5871.6|5876.6|5870.6|1
1624345440000|2021-06-22 07:04:00|5879.1|5869.1|5879.1|5869.1|5879.1|5869.1|5879.1|5869.1|0
1624345450000|2021-06-22 07:04:10|5878.7|5868.7|5878.7|5868.7|5879.1|5870.7|5876.7|5868.7|0
1624345460000|2021-06-22 07:04:20|5878.2|5868.2|5878.2|5868.2|5878.2|5868.2|5878.2|5868.2|0
1624345470000|2021-06-22 07:04:30|5876.3|5870.3|5875.2|5869.2|5878.6|5871.2|5875.2|5867.7|0
1624345500000|2021-06-22 07:05:00|5874.3|5868.3|5874.3|5868.3|5874.3|5868.3|5874.3|5868.3|0
1624345510000|2021-06-22 07:05:10|5873.8|5867.8|5873.8|5867.8|5873.8|5867.8|5873.8|5867.8|0
1624345530000|2021-06-22 07:05:30|5872.7|5866.7|5872.7|5866.7|5872.7|5866.7|5872.7|5866.7|0
1624345540000|2021-06-22 07:05:40|5872.3|5866.3|5873.3|5867.3|5873.3|5867.3|5872.3|5866.3|2
1624345550000|2021-06-22 07:05:50|5873.8|5867.8|5873.8|5867.8|5873.8|5867.8|5873.8|5867.8|1
1624345560000|2021-06-22 07:06:00|5872.4|5866.4|5872.9|5866.9|5873.3|5867.3|5872.4|5866.4|0
1624345590000|2021-06-22 07:06:30|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|5872.4|5866.4|0
1624345600000|2021-06-22 07:06:40|5871.9|5865.9|5870.5|5864.5|5871.9|5865.9|5870|5864|4
1624345610000|2021-06-22 07:06:50|5869.4|5863.4|5869.5|5863.5|5869.5|5863.5|5869.4|5863.4|1
1624345620000|2021-06-22 07:07:00|5869.4|5863.4|5864.5|5858.5|5869.4|5863.4|5864.5|5858.5|1
1624345630000|2021-06-22 07:07:10|5865.3|5859.3|5866.9|5860.9|5866.9|5860.9|5865.2|5859.2|5
1624345640000|2021-06-22 07:07:20|5867|5861|5867.4|5861.4|5867.4|5861.4|5867|5861|0
1624345650000|2021-06-22 07:07:30|5866.9|5860.9|5866|5860|5866.9|5860.9|5866|5860|0
1624345670000|2021-06-22 07:07:50|5866.1|5860.1|5865|5859|5866.5|5860.5|5865|5859|2
1624345690000|2021-06-22 07:08:10|5864.5|5858.5|5864.5|5858.5|5864.5|5858.5|5864.5|5858.5|0
1624345710000|2021-06-22 07:08:30|5865.5|5859.5|5864|5858|5865.5|5859.5|5864|5858|2
1624345720000|2021-06-22 07:08:40|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|0
1624345730000|2021-06-22 07:08:50|5864|5858|5863.5|5857.5|5864|5858|5863.5|5857.5|0
1624345750000|2021-06-22 07:09:10|5864|5858|5864|5858|5864|5858|5864|5858|0
1624345760000|2021-06-22 07:09:20|5864.5|5858.5|5864.5|5858.5|5864.5|5858.5|5864.5|5858.5|0
1624345770000|2021-06-22 07:09:30|5864.4|5858.4|5864|5858|5864.4|5858.4|5864|5858|0
1624345790000|2021-06-22 07:09:50|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|0
1624345800000|2021-06-22 07:10:00|5859.5|5853.5|5858.1|5852.1|5860|5854|5858.1|5852.1|6
1624345810000|2021-06-22 07:10:10|5858.6|5852.6|5857.7|5851.7|5858.6|5852.6|5857.7|5851.7|1
1624345820000|2021-06-22 07:10:20|5858.1|5852.1|5858.6|5852.6|5858.6|5852.6|5858.1|5852.1|0
1624345830000|2021-06-22 07:10:30|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|5858.1|5852.1|1
1624345840000|2021-06-22 07:10:40|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|0
1624345860000|2021-06-22 07:11:00|5857.6|5851.6|5857.5|5851.5|5857.6|5851.6|5857.5|5851.5|1
1624345870000|2021-06-22 07:11:10|5857.6|5851.6|5860|5854|5860|5854|5857.6|5851.6|1
1624345890000|2021-06-22 07:11:30|5860.5|5854.5|5860.5|5854.5|5860.5|5854.5|5860.5|5854.5|0
1624345910000|2021-06-22 07:11:50|5861.4|5855.4|5863.2|5857.2|5863.6|5857.6|5861.4|5855.4|4
1624345920000|2021-06-22 07:12:00|5863.1|5857.1|5862.6|5856.6|5863.1|5857.1|5862.6|5856.6|0
1624345930000|2021-06-22 07:12:10|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|5862.7|5856.7|1
1624345940000|2021-06-22 07:12:20|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|2
1624345950000|2021-06-22 07:12:30|5862.8|5856.8|5864.8|5858.8|5864.8|5858.8|5862.8|5856.8|1
1624345960000|2021-06-22 07:12:40|5863.8|5857.8|5864.3|5858.3|5864.3|5858.3|5863.8|5857.8|0
1624345970000|2021-06-22 07:12:50|5864.8|5858.8|5864.8|5858.8|5864.8|5858.8|5864.8|5858.8|0
1624346000000|2021-06-22 07:13:20|5864.9|5858.9|5865.4|5859.4|5865.4|5859.4|5864.9|5858.9|1
1624346010000|2021-06-22 07:13:30|5866.7|5860.7|5867.7|5861.7|5867.7|5861.7|5866.7|5860.7|2
1624346020000|2021-06-22 07:13:40|||||||||1
1624346030000|2021-06-22 07:13:50|5867.2|5861.2|5867.2|5861.2|5867.2|5861.2|5867.2|5861.2|0
1624346040000|2021-06-22 07:14:00|5865.9|5859.9|5861|5855|5865.9|5859.9|5861|5855|1
1624346050000|2021-06-22 07:14:10|5860.6|5854.6|5861|5855|5861.5|5855.5|5860.6|5854.6|0
1624346060000|2021-06-22 07:14:20|5860.5|5854.5|5859.6|5853.6|5860.5|5854.5|5859.6|5853.6|0
1624346070000|2021-06-22 07:14:30|5859.5|5853.5|5859.2|5853.2|5859.6|5853.6|5859.2|5853.2|2
1624346080000|2021-06-22 07:14:40|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|0
1624346090000|2021-06-22 07:14:50|5858.2|5852.2|5857.6|5851.6|5858.2|5852.2|5857.1|5851.1|3
1624346100000|2021-06-22 07:15:00|5857.2|5851.2|5854.4|5848.4|5857.6|5851.6|5854.4|5848.4|5
1624346110000|2021-06-22 07:15:10|5854.5|5848.5|5854.5|5848.5|5854.5|5848.5|5854.5|5848.5|0
1624346120000|2021-06-22 07:15:20|5854.9|5848.9|5854.9|5844.9|5857.1|5848.9|5854.9|5844.9|0
1624346130000|2021-06-22 07:15:30|5853.1|5843.1|5853.1|5843.1|5853.1|5843.1|5853.1|5843.1|0
1624346140000|2021-06-22 07:15:40|5850.5|5844.5|5851.9|5845.9|5853.6|5845.9|5848.6|5842.6|1
1624346150000|2021-06-22 07:15:50|5851|5845|5850.9|5840.9|5851|5845|5848.4|5840.9|3
1624346160000|2021-06-22 07:16:00|5848.4|5842.4|5848.9|5842.9|5850.9|5842.9|5848.4|5840.4|0
1624346180000|2021-06-22 07:16:20|5848.4|5842.4|5848.9|5842.9|5848.9|5842.9|5848.4|5842.4|0
1624346200000|2021-06-22 07:16:40|5849.8|5843.8|5849.8|5843.8|5849.8|5843.8|5849.8|5843.8|0
1624346220000|2021-06-22 07:17:00|5850.3|5844.3|5852.1|5846.1|5852.1|5846.1|5850.3|5844.3|0
1624346250000|2021-06-22 07:17:30|5852.5|5846.5|5858.3|5852.3|5858.3|5852.3|5852.5|5846.5|0
1624346260000|2021-06-22 07:17:40|5859.6|5853.6|5861.2|5855.2|5861.2|5855.2|5859.6|5853.6|0
1624346270000|2021-06-22 07:17:50|5863.9|5857.9|5863.7|5857.7|5864.4|5858.4|5863.3|5857.3|2
1624346280000|2021-06-22 07:18:00|5863.3|5857.3|5862.8|5856.8|5863.3|5857.3|5862.3|5856.3|0
1624346290000|2021-06-22 07:18:10|5862.3|5856.3|5862.3|5856.3|5862.3|5856.3|5862.3|5856.3|0
1624346300000|2021-06-22 07:18:20|5862.8|5856.8|5869.7|5863.7|5869.7|5863.7|5862.8|5856.8|4
1624346310000|2021-06-22 07:18:30|5868.3|5862.3|5864.9|5858.9|5868.8|5862.8|5864|5858|4
1624346320000|2021-06-22 07:18:40|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|1
1624346350000|2021-06-22 07:19:10|5865.3|5859.3|5870.4|5864.4|5871.4|5865.4|5865.3|5859.3|2
1624346380000|2021-06-22 07:19:40|5870.9|5864.9|5871.8|5865.8|5872.6|5866.6|5870.9|5864.9|4
1624346390000|2021-06-22 07:19:50|5871.9|5865.9|5872.3|5866.3|5872.4|5866.4|5871.9|5865.9|0
1624346410000|2021-06-22 07:20:10|5872.4|5866.4|5874.2|5868.2|5874.2|5868.2|5872.3|5866.3|0
1624346420000|2021-06-22 07:20:20|5873.6|5867.6|5874.2|5868.2|5874.2|5868.2|5873.6|5867.6|0
1624346430000|2021-06-22 07:20:30|5875.2|5869.2|5875.2|5869.2|5875.2|5869.2|5874.7|5868.7|0
1624346440000|2021-06-22 07:20:40|5875.5|5869.5|5876|5870|5876|5870|5875.5|5869.5|0
1624346450000|2021-06-22 07:20:50|5877.4|5871.4|5880.7|5870.7|5880.7|5871.4|5877.4|5870.7|0
1624346460000|2021-06-22 07:21:00|5879.9|5869.9|5879.9|5869.9|5879.9|5869.9|5879.9|5869.9|0
1624346470000|2021-06-22 07:21:10|5880.3|5870.3|5880.3|5870.3|5880.3|5870.3|5880.3|5870.3|0
1624346500000|2021-06-22 07:21:40|5877.4|5871.4|5878|5872|5878.4|5872.4|5877.4|5871.4|2
1624346520000|2021-06-22 07:22:00|5877.5|5871.5|5877.5|5871.5|5877.5|5871.5|5877.5|5871.5|0
1624346530000|2021-06-22 07:22:10|5873.7|5867.7|5875.2|5869.2|5875.2|5869.2|5873.7|5867.7|2
1624346540000|2021-06-22 07:22:20|5874.2|5868.2|5874.7|5868.7|5874.7|5868.7|5874.2|5868.2|0
1624346550000|2021-06-22 07:22:30|5873.8|5867.8|5874.8|5868.8|5874.8|5868.8|5873.8|5867.8|0
1624346560000|2021-06-22 07:22:40|5875.2|5869.2|5875.2|5869.2|5875.2|5869.2|5875.2|5869.2|0
1624346570000|2021-06-22 07:22:50|5873.4|5867.4|5873.4|5867.4|5873.4|5867.4|5873.4|5867.4|0
1624346580000|2021-06-22 07:23:00|5873|5867|5873.9|5867.9|5873.9|5867.9|5871.5|5865.5|1
1624346590000|2021-06-22 07:23:10|5873.4|5867.4|5875.9|5869.9|5876.9|5870.9|5873.4|5867.4|2
1624346600000|2021-06-22 07:23:20|5876.4|5870.4|5876.4|5870.4|5876.4|5870.4|5876.4|5870.4|0
1624346620000|2021-06-22 07:23:40|5878.4|5872.4|5879.9|5873.9|5879.9|5873.9|5878.4|5872.4|2
1624346630000|2021-06-22 07:23:50|5880.3|5874.3|5882.2|5876.2|5882.2|5876.2|5880.3|5874.3|1
1624346640000|2021-06-22 07:24:00|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|5883.2|5877.2|0
1624346650000|2021-06-22 07:24:10|5884.2|5878.2|5883.8|5877.8|5884.7|5878.7|5883.8|5877.8|0
1624346660000|2021-06-22 07:24:20|5884.3|5878.3|5883.8|5877.8|5884.3|5878.3|5883.8|5877.8|1
1624346670000|2021-06-22 07:24:30|5884.3|5878.3|5883.8|5877.8|5884.3|5878.3|5883.8|5877.8|2
1624346680000|2021-06-22 07:24:40|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|5883.3|5877.3|0
1624346690000|2021-06-22 07:24:50|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|5882.4|5876.4|1
1624346700000|2021-06-22 07:25:00|5882.3|5876.3|5881.4|5875.4|5882.3|5876.3|5881.3|5875.3|1
1624346710000|2021-06-22 07:25:10|5881.2|5875.2|5880.5|5874.5|5881.4|5875.4|5880.5|5874.5|1
1624346720000|2021-06-22 07:25:20|5881|5875|5882.3|5876.3|5882.3|5876.3|5881|5875|0
1624346740000|2021-06-22 07:25:40|5880.9|5874.9|5880.9|5874.9|5880.9|5874.9|5880.9|5874.9|0
1624346760000|2021-06-22 07:26:00|5880.5|5874.5|5880.5|5874.5|5880.5|5874.5|5879.1|5873.1|0
1624346770000|2021-06-22 07:26:10|5880.4|5874.4|5876.4|5870.4|5880.4|5874.4|5876.4|5870.4|2
1624346780000|2021-06-22 07:26:20|5875.5|5869.5|5875|5869|5875.5|5869.5|5875|5869|0
1624346790000|2021-06-22 07:26:30|5874.1|5868.1|5870.1|5864.1|5874.1|5868.1|5870.1|5864.1|2
1624346800000|2021-06-22 07:26:40|5869.1|5863.1|5869|5863|5869.1|5863.1|5867|5861|2
1624346820000|2021-06-22 07:27:00|5869.4|5863.4|5869.4|5863.4|5869.4|5863.4|5869.4|5863.4|0
1624346830000|2021-06-22 07:27:10|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|5868.1|5862.1|0
1624346840000|2021-06-22 07:27:20|5868.6|5862.6|5869.6|5863.6|5869.6|5863.6|5868.6|5862.6|0
1624346880000|2021-06-22 07:28:00|5870.1|5864.1|5870|5864|5870.1|5864.1|5870|5864|1
1624346890000|2021-06-22 07:28:10|5869.6|5863.6|5869.1|5863.1|5869.6|5863.6|5869.1|5863.1|1
1624346900000|2021-06-22 07:28:20|5868.6|5862.6|5868.2|5862.2|5868.6|5862.6|5868.2|5862.2|0
1624346910000|2021-06-22 07:28:30|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|0
1624346940000|2021-06-22 07:29:00|5869.1|5863.1|5868.7|5862.7|5869.1|5863.1|5868.7|5862.7|0
1624346950000|2021-06-22 07:29:10|5868.3|5862.3|5867.8|5861.8|5868.7|5862.7|5867.8|5861.8|0
1624346970000|2021-06-22 07:29:30|5867.4|5861.4|5865.4|5859.4|5868.8|5861.4|5865.4|5857.9|1
1624346980000|2021-06-22 07:29:40|5865.8|5859.8|5865.8|5859.8|5865.8|5859.8|5865.8|5859.8|0
1624347000000|2021-06-22 07:30:00|5865.4|5859.4|5863.8|5857.8|5865.9|5859.9|5863.8|5857.8|2
1624347010000|2021-06-22 07:30:10|5863.5|5857.5|5865.1|5855.1|5865.1|5857.5|5861.7|5855.1|0
1624347030000|2021-06-22 07:30:30|5866.9|5856.9|5866.9|5856.9|5866.9|5856.9|5866.9|5856.9|0
1624347060000|2021-06-22 07:31:00|5867.8|5857.8|5867.8|5857.8|5867.8|5857.8|5867.8|5857.8|0
1624347070000|2021-06-22 07:31:10|5867.4|5857.4|5865.3|5859.3|5867.4|5859.3|5865.3|5857.4|0
1624347080000|2021-06-22 07:31:20|5867.4|5857.4|5867.8|5857.8|5867.8|5857.8|5867.4|5857.4|0
1624347100000|2021-06-22 07:31:40|5865.9|5859.9|5866.3|5860.3|5866.3|5860.3|5865.9|5859.9|0
1624347120000|2021-06-22 07:32:00|5866.8|5860.8|5874.2|5859.2|5874.7|5861.2|5866.8|5859.2|1
1624347130000|2021-06-22 07:32:10|5873.8|5858.8|5873.9|5858.9|5874.2|5859.2|5873.8|5858.8|1
1624347140000|2021-06-22 07:32:20|5871.4|5861.4|5871.4|5861.4|5871.4|5861.4|5871.4|5861.4|0
1624347150000|2021-06-22 07:32:30|5870.5|5860.5|5870.5|5860.5|5870.5|5860.5|5870.5|5860.5|0
1624347170000|2021-06-22 07:32:50|5869.6|5859.6|5869.6|5859.6|5869.6|5859.6|5869.6|5859.6|0
1624347210000|2021-06-22 07:33:30|5867.1|5861.1|5870.5|5860.5|5870.5|5861.1|5867.1|5858.7|0
1624347250000|2021-06-22 07:34:10|5868.2|5862.2|5870.5|5860.5|5870.5|5862.2|5868.2|5860.5|1
1624347260000|2021-06-22 07:34:20|5871.4|5861.4|5871.4|5861.4|5871.4|5861.4|5871.4|5861.4|0
1624347340000|2021-06-22 07:35:40|5871|5861|5868.4|5862.4|5871|5862.4|5868.4|5861|0
1624347360000|2021-06-22 07:36:00|5867.5|5861.5|5866|5860|5869.7|5861.6|5866|5859.7|20
1624347370000|2021-06-22 07:36:10|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|0
1624347380000|2021-06-22 07:36:20|5869.6|5859.6|5869.6|5859.6|5869.6|5859.6|5869.6|5859.6|1
1624347390000|2021-06-22 07:36:30|5869.2|5859.2|5864.2|5858.2|5869.2|5860.6|5864.2|5858.2|0
1624347400000|2021-06-22 07:36:40|5862.7|5856.7|5861.8|5855.8|5862.7|5856.7|5861.8|5855.8|0
1624347420000|2021-06-22 07:37:00|5859.2|5853.2|5857.8|5851.8|5859.2|5853.2|5857.8|5851.8|1
1624347430000|2021-06-22 07:37:10|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|5856.4|5850.4|0
1624347440000|2021-06-22 07:37:20|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|0
1624347450000|2021-06-22 07:37:30|5857.4|5851.4|5858.3|5852.3|5858.3|5852.3|5857.4|5851.4|0
1624347460000|2021-06-22 07:37:40|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|1
1624347470000|2021-06-22 07:37:50|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|0
1624347480000|2021-06-22 07:38:00|5858.2|5852.2|5858.7|5852.7|5858.7|5852.7|5858.2|5852.2|0
1624347490000|2021-06-22 07:38:10|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|5858.7|5852.7|0
1624347510000|2021-06-22 07:38:30|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|5858.7|5852.7|0
1624347520000|2021-06-22 07:38:40|5859.6|5853.6|5859.2|5853.2|5859.6|5853.6|5859.2|5853.2|0
1624347560000|2021-06-22 07:39:20|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|0
1624347570000|2021-06-22 07:39:30|5859|5853|5859|5853|5859|5853|5859|5853|0
1624347580000|2021-06-22 07:39:40|5857.4|5851.4|5859.4|5853.4|5859.4|5853.4|5855.5|5849.5|2
1624347590000|2021-06-22 07:39:50|5860.4|5854.4|5859.8|5853.8|5860.4|5854.4|5859.8|5853.8|0
1624347600000|2021-06-22 07:40:00|5858.4|5852.4|5858.4|5852.4|5858.4|5852.4|5858.4|5852.4|0
1624347610000|2021-06-22 07:40:10|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|0
1624347620000|2021-06-22 07:40:20|5856.1|5850.1|5854.5|5848.5|5856.1|5850.1|5854.5|5848.5|9
1624347630000|2021-06-22 07:40:30|5854.6|5848.6|5856.8|5850.8|5857.4|5851.4|5854.6|5848.6|8
1624347640000|2021-06-22 07:40:40|5856.4|5850.4|5855.3|5845.3|5856.4|5850.4|5853.8|5845.3|2
1624347660000|2021-06-22 07:41:00|5854.8|5844.8|5855.8|5845.8|5856.7|5846.7|5854.8|5844.8|0
1624347680000|2021-06-22 07:41:20|5858.1|5843.1|5858.1|5843.1|5858.1|5843.1|5858.1|5843.1|2
1624347690000|2021-06-22 07:41:30|5857.2|5842.2|5857.2|5842.2|5857.2|5842.2|5857.2|5842.2|0
1624347700000|2021-06-22 07:41:40|5856.2|5846.2|5858.8|5852.8|5858.8|5852.8|5855.2|5846.2|0
1624347710000|2021-06-22 07:41:50|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|0
1624347720000|2021-06-22 07:42:00|5858.8|5852.8|5860.3|5850.3|5861.2|5852.8|5858.8|5850.3|0
1624347780000|2021-06-22 07:43:00|5860.7|5850.7|5860.7|5850.7|5860.7|5850.7|5860.7|5850.7|0
1624347790000|2021-06-22 07:43:10|5860.3|5850.3|5860.3|5850.3|5860.3|5850.3|5860.3|5850.3|0
1624347810000|2021-06-22 07:43:30|5859.8|5849.8|5859.8|5849.8|5860.3|5850.3|5859.8|5849.8|0
1624347890000|2021-06-22 07:44:50|5857.9|5851.9|5858.8|5852.8|5859.2|5853.2|5857.9|5851.9|0
1624347900000|2021-06-22 07:45:00|5859.3|5853.3|5859.2|5853.2|5859.3|5853.3|5859.2|5853.2|0
1624347910000|2021-06-22 07:45:10|5859.7|5853.7|5859.7|5853.7|5860.5|5854.5|5859.7|5853.7|0
1624347920000|2021-06-22 07:45:20|5860.1|5854.1|5860.3|5854.3|5860.7|5854.7|5859.2|5853.2|0
1624347930000|2021-06-22 07:45:30|5860.8|5854.8|5862.3|5856.3|5862.3|5856.3|5860.8|5854.8|1
1624347940000|2021-06-22 07:45:40|5862.8|5856.8|5863.3|5857.3|5863.3|5857.3|5862.8|5856.8|0
1624347950000|2021-06-22 07:45:50|5862.8|5856.8|5866.6|5860.6|5866.6|5860.6|5861.4|5855.4|6
1624347960000|2021-06-22 07:46:00|5867.1|5861.1|5867|5861|5867.6|5861.6|5867|5861|0
1624347970000|2021-06-22 07:46:10|5867.4|5861.4|5867.4|5861.4|5867.4|5861.4|5867.4|5861.4|0
1624347980000|2021-06-22 07:46:20|5867.3|5861.3|5861.3|5855.3|5867.3|5861.3|5861.3|5855.3|1
1624347990000|2021-06-22 07:46:30|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|5861.1|5855.1|1
1624348000000|2021-06-22 07:46:40|5860.7|5854.7|5860.7|5854.7|5860.7|5854.7|5860.7|5854.7|0
1624348020000|2021-06-22 07:47:00|5860.6|5854.6|5860.1|5854.1|5860.7|5854.7|5859.8|5853.8|0
1624348040000|2021-06-22 07:47:20|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|5860.6|5854.6|0
1624348050000|2021-06-22 07:47:30|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|5860.1|5854.1|0
1624348080000|2021-06-22 07:48:00|5859.6|5853.6|5859.5|5853.5|5859.6|5853.6|5858.5|5852.5|5
1624348100000|2021-06-22 07:48:20|5858.6|5852.6|5858.5|5852.5|5858.6|5852.6|5858.5|5852.5|0
1624348120000|2021-06-22 07:48:40|5859|5853|5858.6|5852.6|5859|5853|5858.6|5852.6|0
1624348130000|2021-06-22 07:48:50|5859|5853|5861.5|5855.5|5861.5|5855.5|5859|5853|0
1624348150000|2021-06-22 07:49:10|5861|5855|5861|5855|5861|5855|5861|5855|0
1624348160000|2021-06-22 07:49:20|5861.5|5855.5|5861.5|5855.5|5861.5|5855.5|5861.5|5855.5|0
1624348200000|2021-06-22 07:50:00|5860.1|5854.1|5858.5|5852.5|5860.1|5854.1|5858.5|5852.5|1
1624348210000|2021-06-22 07:50:10|5858|5852|5857.4|5851.4|5858|5852|5857.4|5851.4|5
1624348230000|2021-06-22 07:50:30|5857.5|5851.5|5858.7|5852.7|5858.8|5852.8|5857.5|5851.5|1
1624348240000|2021-06-22 07:50:40|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|1
1624348250000|2021-06-22 07:50:50|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|0
1624348260000|2021-06-22 07:51:00|5861.9|5855.9|5861.4|5855.4|5861.9|5855.9|5861.4|5855.4|0
1624348270000|2021-06-22 07:51:10|5860|5854|5860.9|5854.9|5860.9|5854.9|5860|5854|0
1624348280000|2021-06-22 07:51:20|5859.5|5853.5|5860.5|5854.5|5860.5|5854.5|5859.5|5853.5|0
1624348300000|2021-06-22 07:51:40|5861.9|5855.9|5861.9|5855.9|5861.9|5855.9|5861.9|5855.9|0
1624348310000|2021-06-22 07:51:50|5862.3|5856.3|5861.9|5855.9|5862.3|5856.3|5861.4|5855.4|0
1624348330000|2021-06-22 07:52:10|5861.8|5855.8|5861.3|5855.3|5861.8|5855.8|5861.3|5855.3|0
1624348350000|2021-06-22 07:52:30|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|0
1624348360000|2021-06-22 07:52:40|5860.3|5854.3|5859.8|5853.8|5860.3|5854.3|5859.8|5853.8|0
1624348370000|2021-06-22 07:52:50|5859.7|5853.7|5858.3|5852.3|5859.7|5853.7|5858.3|5852.3|1
1624348380000|2021-06-22 07:53:00|5858.2|5852.2|5857.8|5851.8|5858.2|5852.2|5857.8|5851.8|0
1624348390000|2021-06-22 07:53:10|5857.7|5851.7|5855.9|5849.9|5857.7|5851.7|5855.9|5849.9|10
1624348400000|2021-06-22 07:53:20|||||||||4
1624348410000|2021-06-22 07:53:30|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|3
1624348420000|2021-06-22 07:53:40|5856|5850|5855.9|5849.9|5856|5850|5855.9|5849.9|1
1624348430000|2021-06-22 07:53:50|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|0
1624348440000|2021-06-22 07:54:00|5857.3|5851.3|5849.9|5843.9|5857.3|5851.3|5849|5843|2
1624348450000|2021-06-22 07:54:10|5849|5843|5849|5843|5849|5843|5849|5843|0
1624348460000|2021-06-22 07:54:20|5849.4|5843.4|5848.9|5842.9|5849.4|5843.4|5848.9|5842.9|0
1624348470000|2021-06-22 07:54:30|5848.8|5842.8|5846.3|5836.3|5848.8|5842.8|5846.2|5836.2|3
1624348480000|2021-06-22 07:54:40|5846.2|5836.2|5844.9|5838.9|5846.3|5838.9|5842.9|5836.2|1
1624348490000|2021-06-22 07:54:50|5844.8|5838.8|5844.9|5838.9|5846.4|5840.4|5844.8|5838.8|2
1624348500000|2021-06-22 07:55:00|5845|5839|5852.8|5846.8|5853.7|5847.7|5844.9|5838.9|0
1624348510000|2021-06-22 07:55:10|5853.3|5847.3|5852.6|5846.6|5854.2|5848.2|5852.6|5846.6|0
1624348520000|2021-06-22 07:55:20|5852.2|5846.2|5851.2|5845.2|5852.2|5846.2|5851.2|5845.2|0
1624348530000|2021-06-22 07:55:30|5851.7|5845.7|5857.4|5851.4|5858.3|5852.3|5851.7|5845.7|3
1624348540000|2021-06-22 07:55:40|5857.5|5851.5|5862.5|5856.5|5862.5|5856.5|5856|5850|3
1624348550000|2021-06-22 07:55:50|5863.5|5857.5|5866.1|5860.1|5872.8|5866|5863.5|5857.5|2
1624348560000|2021-06-22 07:56:00|5866.5|5860.5|5862.5|5856.5|5866.5|5860.5|5862.5|5856.5|5
1624348570000|2021-06-22 07:56:10|5862|5856|5860|5854|5862|5856|5860|5854|0
1624348580000|2021-06-22 07:56:20|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|5859.6|5853.6|0
1624348590000|2021-06-22 07:56:30|5859.1|5853.1|5867.4|5861.4|5867.4|5861.4|5857.6|5851.6|5
1624348600000|2021-06-22 07:56:40|5866.9|5860.9|5867.5|5861.5|5867.9|5861.9|5866.9|5860.9|0
1624348610000|2021-06-22 07:56:50|5868|5862|5868|5862|5868|5862|5868|5862|0
1624348620000|2021-06-22 07:57:00|5871.8|5865.8|5874.4|5868.4|5874.4|5868.4|5871.8|5865.8|0
1624348630000|2021-06-22 07:57:10|5874|5868|5878.7|5872.7|5879.1|5873.1|5874|5868|4
1624348640000|2021-06-22 07:57:20|||||||||1
1624348650000|2021-06-22 07:57:30|5879.1|5873.1|5909.8|5903.8|5910.7|5904.7|5878.7|5872.7|16
1624348660000|2021-06-22 07:57:40|5909.5|5903.5|5900.1|5894.1|5909.8|5903.8|5900.1|5894.1|14
1624348670000|2021-06-22 07:57:50|5899.7|5893.7|5899.9|5893.9|5900.2|5894.2|5899.7|5893.7|2
1624348680000|2021-06-22 07:58:00|5899.4|5893.4|5895.3|5889.3|5899.7|5893.7|5895.3|5889.3|1
1624348690000|2021-06-22 07:58:10|5895.8|5889.8|5895.3|5889.3|5895.8|5889.8|5895.3|5889.3|0
1624348710000|2021-06-22 07:58:30|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|5891.9|5885.9|3
1624348720000|2021-06-22 07:58:40|||||||||2
1624348740000|2021-06-22 07:59:00|5892|5886|5889.9|5883.9|5892|5886|5889|5881|8
1624348750000|2021-06-22 07:59:10|5889.8|5883.8|5887.9|5881.9|5889.8|5883.8|5887.9|5881.9|1
1624348770000|2021-06-22 07:59:30|5890.9|5884.9|5892.5|5886.5|5892.5|5886.5|5890.9|5884.9|1
1624348780000|2021-06-22 07:59:40|5893.9|5887.9|5892.5|5886.5|5894|5888|5892.5|5886.5|0
1624348790000|2021-06-22 07:59:50|5894|5888|5893.5|5887.5|5894.1|5888.1|5893.5|5887.5|1
1624348800000|2021-06-22 08:00:00|5894.5|5888.5|5895|5889|5895|5889|5894|5888|3
1624348820000|2021-06-22 08:00:20|5894.5|5888.5|5896.5|5890.5|5896.5|5890.5|5894.5|5888.5|0
1624348830000|2021-06-22 08:00:30|5896|5890|5898|5892|5900|5892|5896|5890|0
1624348840000|2021-06-22 08:00:40|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|5896.6|5890.6|0
1624348850000|2021-06-22 08:00:50|5898|5892|5898|5892|5898|5892|5897|5891|0
1624348860000|2021-06-22 08:01:00|5897.5|5891.5|5896.6|5890.6|5897.5|5891.5|5895.1|5889.1|2
1624348870000|2021-06-22 08:01:10|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|0
1624348880000|2021-06-22 08:01:20|5899.8|5893.8|5899.5|5893.5|5899.8|5893.8|5898.9|5892.9|1
1624348890000|2021-06-22 08:01:30|5899.9|5893.9|5898.9|5892.9|5899.9|5893.9|5898.5|5892.5|1
1624348900000|2021-06-22 08:01:40|5898.5|5892.5|5898.5|5892.5|5898.5|5892.5|5898|5892|0
1624348910000|2021-06-22 08:01:50|5898|5892|5897|5891|5898.5|5892.5|5897|5891|1
1624348920000|2021-06-22 08:02:00|5897.5|5891.5|5897.5|5891.5|5897.5|5891.5|5896.5|5890.5|0
1624348930000|2021-06-22 08:02:10|5896.5|5890.5|5896|5890|5896.5|5890.5|5896|5890|0
1624348940000|2021-06-22 08:02:20|5895.5|5889.5|5895.1|5889.1|5895.5|5889.5|5895.1|5889.1|0
1624348950000|2021-06-22 08:02:30|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|0
1624348960000|2021-06-22 08:02:40|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|5895.1|5889.1|0
1624348980000|2021-06-22 08:03:00|5894.6|5888.6|5894.6|5888.6|5894.6|5888.6|5894.1|5888.1|0
1624348990000|2021-06-22 08:03:10|5894.1|5888.1|5889|5883|5894.1|5888.1|5889|5883|1
1624349000000|2021-06-22 08:03:20|5888.5|5882.5|5888.5|5882.5|5888.5|5882.5|5888.5|5882.5|0
1624349010000|2021-06-22 08:03:30|5888|5882|5888|5882|5888|5882|5888|5882|0
1624349040000|2021-06-22 08:04:00|5887.9|5881.9|5889|5883|5889.6|5883.6|5887.5|5881.5|0
1624349050000|2021-06-22 08:04:10|5889.5|5883.5|5888.6|5882.6|5889.6|5883.6|5888.6|5882.6|0
1624349070000|2021-06-22 08:04:30|5889.2|5883.2|5887.6|5881.6|5889.2|5883.2|5887.6|5881.6|1
1624349080000|2021-06-22 08:04:40|5887.5|5881.5|5887.1|5881.1|5887.5|5881.5|5886.6|5880.6|0
1624349090000|2021-06-22 08:04:50|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|5886.1|5880.1|2
1624349100000|2021-06-22 08:05:00|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|5886.5|5880.5|0
1624349150000|2021-06-22 08:05:50|5886.6|5880.6|5889.2|5883.2|5889.2|5883.2|5886.6|5880.6|0
1624349160000|2021-06-22 08:06:00|5889.7|5883.7|5890.5|5884.5|5891.1|5885.1|5889.7|5883.7|5
1624349170000|2021-06-22 08:06:10|5891.4|5885.4|5893.2|5887.2|5893.2|5887.2|5891.4|5885.4|0
1624349180000|2021-06-22 08:06:20|5892.3|5886.3|5890.4|5884.4|5892.3|5886.3|5890.4|5884.4|0
1624349190000|2021-06-22 08:06:30|5890|5884|5889.5|5883.5|5890|5884|5889.5|5883.5|0
1624349210000|2021-06-22 08:06:50|5888.9|5882.9|5889|5883|5889|5883|5888.9|5882.9|1
1624349220000|2021-06-22 08:07:00|5888.5|5882.5|5888.4|5882.4|5888.5|5882.5|5888.4|5882.4|0
1624349230000|2021-06-22 08:07:10|5888.8|5882.8|5888.7|5882.7|5888.8|5882.8|5888.7|5882.7|0
1624349250000|2021-06-22 08:07:30|5888.8|5882.8|5888.7|5882.7|5888.8|5882.8|5888.7|5882.7|0
1624349270000|2021-06-22 08:07:50|5889.2|5883.2|5889.6|5883.6|5889.6|5883.6|5889.2|5883.2|0
1624349280000|2021-06-22 08:08:00|5888.7|5882.7|5887.4|5881.4|5888.7|5882.7|5887.4|5881.4|0
1624349290000|2021-06-22 08:08:10|5886.5|5880.5|5886.1|5880.1|5886.5|5880.5|5886.1|5880.1|0
1624349340000|2021-06-22 08:09:00|5887|5881|5887|5881|5887|5881|5887|5881|0
1624349370000|2021-06-22 08:09:30|5886.5|5880.5|5886.1|5880.1|5886.5|5880.5|5886.1|5880.1|0
1624349380000|2021-06-22 08:09:40|5885.6|5879.6|5880|5874|5885.6|5879.6|5878.9|5872.9|12
1624349400000|2021-06-22 08:10:00|5879.9|5873.9|5879.9|5873.9|5879.9|5873.9|5879.9|5873.9|0
1624349430000|2021-06-22 08:10:30|5879.1|5873.1|5877.5|5871.5|5879.1|5873.1|5877.5|5871.5|1
1624349440000|2021-06-22 08:10:40|5877|5871|5876.6|5870.6|5877|5871|5876.5|5870.5|1
1624349460000|2021-06-22 08:11:00|5875.2|5869.2|5873.6|5867.6|5875.2|5869.2|5873.6|5867.6|1
1624349490000|2021-06-22 08:11:30|5872.7|5866.7|5872.7|5866.7|5872.7|5866.7|5872.7|5866.7|0
1624349500000|2021-06-22 08:11:40|5873.1|5867.1|5873.1|5867.1|5873.1|5867.1|5873.1|5867.1|0
1624349520000|2021-06-22 08:12:00|5872.9|5866.9|5872.3|5866.3|5872.9|5866.9|5871.2|5865.2|2
1624349530000|2021-06-22 08:12:10|5873.2|5867.2|5872.5|5866.5|5873.2|5867.2|5872.5|5866.5|1
1624349560000|2021-06-22 08:12:40|5871.5|5865.5|5870.5|5864.5|5871.5|5865.5|5870.5|5864.5|0
1624349570000|2021-06-22 08:12:50|5869|5863|5868.5|5862.5|5869|5863|5868.5|5862.5|0
1624349600000|2021-06-22 08:13:20|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|5869.1|5863.1|0
1624349610000|2021-06-22 08:13:30|5869.5|5863.5|5869.4|5863.4|5869.9|5863.9|5869.4|5863.4|1
1624349620000|2021-06-22 08:13:40|5869.9|5863.9|5869.4|5863.4|5869.9|5863.9|5869.3|5863.3|0
1624349630000|2021-06-22 08:13:50|5869.5|5863.5|5869.4|5863.4|5869.9|5863.9|5869.4|5863.4|0
1624349640000|2021-06-22 08:14:00|5869.3|5863.3|5869.3|5863.3|5869.3|5863.3|5869.3|5863.3|0
1624349650000|2021-06-22 08:14:10|5869.2|5863.2|5869.3|5863.3|5869.3|5863.3|5869.2|5863.2|0
1624349670000|2021-06-22 08:14:30|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|5869.2|5863.2|0
1624349680000|2021-06-22 08:14:40|5870.6|5860.6|5870.6|5860.6|5870.6|5860.6|5870.6|5860.6|0
1624349700000|2021-06-22 08:15:00|5870.1|5860.1|5864.7|5858.7|5870.1|5861.1|5864.7|5858.7|0
1624349710000|2021-06-22 08:15:10|5865.2|5859.2|5865.3|5859.3|5865.3|5859.3|5864.7|5858.7|0
1624349770000|2021-06-22 08:16:10|5864.8|5858.8|5864.8|5858.8|5864.8|5858.8|5864.8|5858.8|0
1624349780000|2021-06-22 08:16:20|5864.9|5858.9|5865.3|5859.3|5865.3|5859.3|5864.9|5858.9|0
1624349790000|2021-06-22 08:16:30|5865.4|5859.4|5864.9|5858.9|5865.4|5859.4|5864.9|5858.9|1
1624349810000|2021-06-22 08:16:50|5865.8|5859.8|5868|5858|5870.5|5859.8|5865.8|5855.5|2
1624349870000|2021-06-22 08:17:50|5868.4|5858.4|5868.4|5858.4|5868.4|5858.4|5868.4|5858.4|0
1624349900000|2021-06-22 08:18:20|5868|5858|5868|5858|5868|5858|5868|5858|0
1624349910000|2021-06-22 08:18:30|5867.5|5857.5|5867.5|5857.5|5867.5|5857.5|5867.5|5857.5|0
1624349930000|2021-06-22 08:18:50|5867.1|5857.1|5867.1|5857.1|5867.1|5857.1|5867.1|5857.1|0
1624349940000|2021-06-22 08:19:00|5867.5|5857.5|5867.1|5861.1|5868.9|5861.1|5867.1|5857.5|0
1624349980000|2021-06-22 08:19:40|5866.6|5860.6|5867.2|5861.2|5867.2|5861.2|5866.6|5860.6|3
1624349990000|2021-06-22 08:19:50|5868.1|5862.1|5868|5862|5868.1|5862.1|5868|5862|0
1624350020000|2021-06-22 08:20:20|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|0
1624350030000|2021-06-22 08:20:30|5867|5861|5867|5861|5867|5861|5867|5861|0
1624350040000|2021-06-22 08:20:40|5866.6|5860.6|5866.6|5860.6|5866.6|5860.6|5866.6|5860.6|0
1624350070000|2021-06-22 08:21:10|||||||||1
1624350100000|2021-06-22 08:21:40|5867.1|5861.1|5870.6|5864.6|5870.6|5864.6|5867.1|5861.1|2
1624350140000|2021-06-22 08:22:20|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|5870.1|5864.1|1
1624350150000|2021-06-22 08:22:30|5870.6|5864.6|5870.2|5864.2|5870.6|5864.6|5870.1|5864.1|1
1624350160000|2021-06-22 08:22:40|5870.6|5864.6|5870.6|5864.6|5870.6|5864.6|5870.6|5864.6|0
1624350180000|2021-06-22 08:23:00|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|5869.6|5863.6|0
1624350210000|2021-06-22 08:23:30|5868.6|5862.6|5868|5862|5868.6|5862.6|5868|5862|0
1624350220000|2021-06-22 08:23:40|5867.1|5861.1|5867.1|5861.1|5867.1|5861.1|5867.1|5861.1|0
1624350240000|2021-06-22 08:24:00|5867.5|5861.5|5867.1|5861.1|5867.5|5861.5|5867.1|5861.1|1
1624350250000|2021-06-22 08:24:10|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|5867.5|5861.5|0
1624350290000|2021-06-22 08:24:50|5867.1|5861.1|5867.1|5861.1|5867.1|5861.1|5867.1|5861.1|6
1624350330000|2021-06-22 08:25:30|5865.7|5859.7|5865.7|5859.7|5865.7|5859.7|5865.7|5859.7|0
1624350390000|2021-06-22 08:26:30|5865.3|5859.3|5865.3|5859.3|5865.3|5859.3|5865.3|5859.3|4
1624350410000|2021-06-22 08:26:50|5864.8|5858.8|5864.8|5858.8|5864.8|5858.8|5864.8|5858.8|1
1624350420000|2021-06-22 08:27:00|5865.3|5859.3|5864.4|5858.4|5865.3|5859.3|5864.4|5858.4|0
1624350430000|2021-06-22 08:27:10|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|0
1624350450000|2021-06-22 08:27:30|5862.1|5856.1|5862.1|5856.1|5862.1|5856.1|5862.1|5856.1|2
1624350460000|2021-06-22 08:27:40|5861.6|5855.6|5862.1|5856.1|5862.1|5856.1|5861.6|5855.6|5
1624350490000|2021-06-22 08:28:10|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|5861.6|5855.6|0
1624350510000|2021-06-22 08:28:30|5862.1|5856.1|5862.1|5856.1|5862.1|5856.1|5862.1|5856.1|1
1624350520000|2021-06-22 08:28:40|5861.6|5855.6|5862.1|5856.1|5862.1|5856.1|5861.6|5855.6|0
1624350530000|2021-06-22 08:28:50|5863.5|5857.5|5863.4|5857.4|5863.9|5857.9|5863.3|5857.3|0
1624350550000|2021-06-22 08:29:10|5862.5|5856.5|5862.5|5856.5|5862.5|5856.5|5862.5|5856.5|0
1624350590000|2021-06-22 08:29:50|5862|5856|5859.1|5853.1|5862|5856|5859.1|5853.1|1
1624350600000|2021-06-22 08:30:00|5858.6|5852.6|5859.5|5853.5|5859.5|5853.5|5858.6|5852.6|0
1624350620000|2021-06-22 08:30:20|5861.4|5851.4|5861|5851|5861.4|5851.4|5861|5851|0
1624350630000|2021-06-22 08:30:30|5858.4|5852.4|5857.9|5851.9|5858.4|5852.4|5857.9|5851.9|1
1624350640000|2021-06-22 08:30:40|5859|5853|5859|5853|5859|5853|5858.6|5852.6|1
1624350650000|2021-06-22 08:30:50|5859.1|5853.1|5859.5|5853.5|5860|5854|5859.1|5853.1|0
1624350660000|2021-06-22 08:31:00|5860|5854|5859.5|5853.5|5860|5854|5859.5|5853.5|0
1624350680000|2021-06-22 08:31:20|5858.5|5852.5|5859|5853|5859|5853|5858.5|5852.5|0
1624350690000|2021-06-22 08:31:30|5859.5|5853.5|5859.5|5853.5|5859.5|5853.5|5859.5|5853.5|0
1624350700000|2021-06-22 08:31:40|5859|5853|5860.8|5854.8|5862.9|5854.8|5859|5852.9|2
1624350720000|2021-06-22 08:32:00|5862.9|5852.9|5862.9|5852.9|5862.9|5854.8|5860.8|5852.8|0
1624350740000|2021-06-22 08:32:20|5860.8|5854.8|5862.9|5852.9|5862.9|5854.8|5860.8|5852.9|0
1624350750000|2021-06-22 08:32:30|5860.8|5854.8|5863.8|5853.8|5863.8|5854.8|5860.8|5852.9|0
1624350790000|2021-06-22 08:33:10|5863.7|5853.7|5863.7|5853.7|5863.7|5853.7|5863.7|5853.7|0
1624350800000|2021-06-22 08:33:20|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|0
1624350840000|2021-06-22 08:34:00|5861.2|5855.2|5861.2|5855.2|5861.2|5855.2|5861.2|5855.2|0
1624350850000|2021-06-22 08:34:10|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|0
1624350860000|2021-06-22 08:34:20|5862.7|5852.7|5862.3|5852.3|5862.7|5854.2|5860.2|5852.3|0
1624350870000|2021-06-22 08:34:30|5862.7|5852.7|5863.2|5853.2|5863.2|5854.8|5860.8|5852.7|0
1624350890000|2021-06-22 08:34:50|5861.8|5851.8|5861.8|5851.8|5861.8|5851.8|5861.8|5851.8|0
1624350900000|2021-06-22 08:35:00|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|5859.7|5853.7|0
1624350920000|2021-06-22 08:35:20|5859.6|5853.6|5858.1|5852.1|5859.6|5853.6|5858.1|5852.1|0
1624350930000|2021-06-22 08:35:30|5857.2|5851.2|5857.2|5851.2|5857.2|5851.2|5857.2|5851.2|0
1624350950000|2021-06-22 08:35:50|5857.3|5851.3|5857.7|5851.7|5857.7|5851.7|5857.3|5851.3|0
1624350960000|2021-06-22 08:36:00|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|0
1624350970000|2021-06-22 08:36:10|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|0
1624351020000|2021-06-22 08:37:00|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|0
1624351030000|2021-06-22 08:37:10|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|0
1624351040000|2021-06-22 08:37:20|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|5859.1|5853.1|0
1624351050000|2021-06-22 08:37:30|5860|5854|5859.6|5853.6|5860|5854|5859.6|5853.6|0
1624351090000|2021-06-22 08:38:10|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|0
1624351110000|2021-06-22 08:38:30|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|0
1624351130000|2021-06-22 08:38:50|5859.3|5849.3|5859.7|5849.7|5859.7|5849.7|5859.3|5849.3|0
1624351140000|2021-06-22 08:39:00|5859.2|5849.2|5859.2|5849.2|5859.2|5849.2|5859.2|5849.2|0
1624351150000|2021-06-22 08:39:10|5858.8|5848.8|5856.2|5850.2|5858.8|5850.8|5856.2|5848.8|0
1624351160000|2021-06-22 08:39:20|5856.1|5850.1|5849.8|5839.8|5856.1|5850.1|5846.3|5837.9|1
1624351170000|2021-06-22 08:39:30|5849.7|5839.7|5849.3|5839.3|5849.7|5839.7|5849.3|5839.3|0
1624351180000|2021-06-22 08:39:40|5849.8|5839.8|5850.7|5840.7|5850.7|5840.7|5849.8|5839.8|0
1624351210000|2021-06-22 08:40:10|5850.2|5840.2|5851.1|5841.1|5853.7|5841.1|5850.2|5838.7|0
1624351220000|2021-06-22 08:40:20|5853.2|5838.2|5854.1|5839.1|5854.6|5841.6|5851.6|5838.2|0
1624351230000|2021-06-22 08:40:30|5851.6|5841.6|5851.1|5841.1|5854.1|5841.6|5851.1|5838.7|0
1624351240000|2021-06-22 08:40:40|5850.7|5840.7|5851.1|5841.1|5853.7|5841.6|5850.7|5838.7|0
1624351260000|2021-06-22 08:41:00|5851.6|5841.6|5851.6|5841.6|5851.6|5841.6|5851.6|5841.6|0
1624351270000|2021-06-22 08:41:10|5851.1|5841.1|5854.1|5839.1|5854.1|5841.1|5851.1|5839.1|0
1624351280000|2021-06-22 08:41:20|5853.7|5838.7|5853.7|5838.7|5853.7|5838.7|5853.2|5838.2|0
1624351290000|2021-06-22 08:41:30|5849.5|5839.5|5852.8|5837.8|5853.1|5843.1|5849.5|5837.3|0
1624351300000|2021-06-22 08:41:40|5852.3|5837.3|5845.3|5839.3|5852.3|5839.3|5843|5836.9|1
1624351310000|2021-06-22 08:41:50|5846.2|5840.2|5851.9|5836.9|5852.3|5840.2|5846.2|5836.9|0
1624351320000|2021-06-22 08:42:00|5852.3|5837.3|5852.3|5837.3|5852.3|5837.3|5851.9|5836.9|0
1624351330000|2021-06-22 08:42:10|5849.4|5839.4|5846|5840|5850.8|5840.9|5846|5839.4|0
1624351350000|2021-06-22 08:42:30|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|5846.4|5840.4|0
1624351360000|2021-06-22 08:42:40|5846.9|5840.9|5852.1|5842.1|5852.1|5842.1|5846.9|5840.8|0
1624351400000|2021-06-22 08:43:20|5851.7|5841.7|5852.1|5842.1|5852.1|5842.1|5851.7|5841.7|0
1624351420000|2021-06-22 08:43:40|5851.7|5841.7|5851.7|5841.7|5851.7|5841.7|5851.7|5841.7|0
1624351430000|2021-06-22 08:43:50|5852.1|5842.1|5853.5|5843.5|5853.5|5843.5|5850.8|5840.8|0
1624351440000|2021-06-22 08:44:00|5853|5843|5852.1|5842.1|5853|5843|5852.1|5842.1|0
1624351450000|2021-06-22 08:44:10|5851.7|5841.7|5852.6|5842.6|5852.6|5842.6|5851.7|5841.7|0
1624351460000|2021-06-22 08:44:20|5852.1|5842.1|5851.7|5841.7|5852.1|5842.1|5851.2|5841.2|0
1624351470000|2021-06-22 08:44:30|5852.1|5842.1|5852.1|5842.1|5852.6|5842.6|5852.1|5842.1|0
1624351480000|2021-06-22 08:44:40|5852.6|5842.6|5853.5|5843.5|5853.5|5843.5|5852.6|5842.6|0
1624351500000|2021-06-22 08:45:00|||||||||1
1624351510000|2021-06-22 08:45:10|5853.9|5843.9|5853.9|5843.9|5853.9|5843.9|5853.9|5843.9|0
1624351520000|2021-06-22 08:45:20|5853.5|5843.5|5853.5|5843.5|5853.5|5843.5|5853.5|5843.5|0
1624351540000|2021-06-22 08:45:40|5853|5843|5852.1|5842.1|5853|5843|5852.1|5842.1|0
1624351550000|2021-06-22 08:45:50|5851.7|5841.7|5849.1|5843.1|5851.7|5843.6|5849.1|5841.7|0
1624351560000|2021-06-22 08:46:00|5849.6|5843.6|5849.6|5843.6|5849.6|5843.6|5849.6|5843.6|0
1624351570000|2021-06-22 08:46:10|5851.6|5841.6|5852.6|5842.6|5853.5|5843.5|5851.6|5841.6|0
1624351580000|2021-06-22 08:46:20|5853.5|5843.5|5853.5|5843.5|5853.5|5843.5|5853.5|5843.5|0
1624351590000|2021-06-22 08:46:30|5853.4|5843.4|5853.4|5843.4|5853.4|5843.4|5853.4|5843.4|0
1624351600000|2021-06-22 08:46:40|5853|5843|5853|5843|5853|5843|5853|5843|0
1624351610000|2021-06-22 08:46:50|5853.4|5843.4|5854.4|5844.4|5854.4|5844.4|5853.4|5843.4|0
1624351630000|2021-06-22 08:47:10|5854.8|5844.8|5852.9|5846.9|5854.8|5846.9|5852.9|5844.8|0
1624351640000|2021-06-22 08:47:20|5853.1|5847.1|5858.4|5848.4|5858.4|5848.4|5853.1|5847.1|0
1624351650000|2021-06-22 08:47:30|5858.8|5848.8|5858.8|5848.8|5858.8|5848.8|5858.8|5848.8|0
1624351660000|2021-06-22 08:47:40|5856.9|5850.9|5858.3|5852.3|5858.3|5852.3|5856.9|5850.9|0
1624351670000|2021-06-22 08:47:50|5858.9|5852.9|5858.9|5852.9|5858.9|5852.9|5858.9|5852.9|0
1624351680000|2021-06-22 08:48:00|5859.8|5853.8|5859.8|5853.8|5859.8|5853.8|5859.8|5853.8|0
1624351690000|2021-06-22 08:48:10|5859.3|5853.3|5861.4|5851.4|5861.4|5853.3|5859.3|5851.4|0
1624351720000|2021-06-22 08:48:40|5861|5851|5859.7|5849.7|5861|5851|5859.7|5849.7|0
1624351740000|2021-06-22 08:49:00|5859.2|5849.2|5859.2|5849.2|5859.2|5849.2|5859.2|5849.2|0
1624351760000|2021-06-22 08:49:20|5858.8|5848.8|5856.2|5850.2|5858.8|5850.2|5856.2|5848.8|0
1624351830000|2021-06-22 08:50:30|5854.4|5848.4|5854.8|5844.8|5854.8|5848.4|5854.4|5844.8|1
1624351840000|2021-06-22 08:50:40|5854.7|5844.7|5851.1|5845.1|5854.7|5845.1|5851.1|5844.3|0
1624351850000|2021-06-22 08:50:50|5854.7|5844.7|5854.7|5844.7|5854.7|5844.7|5854.7|5844.7|0
1624351860000|2021-06-22 08:51:00|5852.9|5846.9|5858.4|5848.4|5858.4|5848.4|5852.9|5846.9|0
1624351880000|2021-06-22 08:51:20|5859.3|5849.3|5859.3|5849.3|5859.3|5849.3|5859.3|5849.3|0
1624351890000|2021-06-22 08:51:30|5858.8|5848.8|5858.8|5848.8|5858.8|5848.8|5858.8|5848.8|0
1624351900000|2021-06-22 08:51:40|5857|5847|5857|5847|5857|5847|5857|5847|0
1624351910000|2021-06-22 08:51:50|5856.6|5846.6|5857.4|5847.4|5857.4|5847.4|5856.6|5846.6|0
1624351920000|2021-06-22 08:52:00|5856.5|5846.5|5857.9|5847.9|5857.9|5847.9|5856.5|5846.5|0
1624351930000|2021-06-22 08:52:10|5858.3|5848.3|5858.3|5848.3|5858.3|5848.3|5858.3|5848.3|0
1624351940000|2021-06-22 08:52:20|5857.9|5847.9|5857.9|5847.9|5857.9|5847.9|5857.4|5847.4|0
1624351960000|2021-06-22 08:52:40|5858.8|5848.8|5858.8|5848.8|5858.8|5848.8|5858.8|5848.8|0
1624351970000|2021-06-22 08:52:50|5859.3|5849.3|5861.4|5851.4|5861.4|5851.4|5859.3|5849.3|1
1624351980000|2021-06-22 08:53:00|5861|5851|5861.9|5851.9|5862.4|5852.4|5861|5851|0
1624351990000|2021-06-22 08:53:10|5861|5851|5860.9|5850.9|5862.4|5852.4|5860.9|5850.9|0
1624352000000|2021-06-22 08:53:20|5858.2|5848.2|5860.5|5850.5|5860.5|5850.5|5858.2|5848.2|0
1624352020000|2021-06-22 08:53:40|5859.6|5849.6|5859.1|5849.1|5859.6|5849.6|5859.1|5849.1|0
1624352030000|2021-06-22 08:53:50|5860.5|5850.5|5860.5|5850.5|5860.5|5850.5|5860.5|5850.5|0
1624352080000|2021-06-22 08:54:40|5861.9|5851.9|5861.4|5851.4|5861.9|5851.9|5861.4|5851.4|0
1624352090000|2021-06-22 08:54:50|5861.9|5851.9|5862.3|5852.3|5862.8|5855.8|5861.4|5851.4|0
1624352110000|2021-06-22 08:55:10|5860.5|5850.5|5861.4|5851.4|5861.4|5851.4|5860.5|5850.5|0
1624352130000|2021-06-22 08:55:30|5861|5851|5860.1|5850.1|5861|5851|5859.6|5849.6|0
1624352140000|2021-06-22 08:55:40|5860.5|5850.5|5860.5|5850.5|5860.5|5850.5|5860.5|5850.5|0
1624352160000|2021-06-22 08:56:00|5861|5851|5861|5851|5861|5851|5860.5|5850.5|0
1624352170000|2021-06-22 08:56:10|5860.5|5850.5|5860.5|5850.5|5861|5851|5860.5|5850.5|0
1624352180000|2021-06-22 08:56:20|5860.1|5850.1|5860.1|5850.1|5861|5851|5859.2|5849.2|0
1624352190000|2021-06-22 08:56:30|5859.2|5849.2|5855.2|5849.2|5859.2|5850.6|5855.2|5848.7|0
1624352210000|2021-06-22 08:56:50|5855.1|5849.1|5854.7|5848.7|5855.1|5849.1|5854.7|5848.7|0
1624352220000|2021-06-22 08:57:00|5855.2|5849.2|5855.7|5849.7|5856.2|5850.2|5855.2|5849.2|0
1624352250000|2021-06-22 08:57:30|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|0
1624352260000|2021-06-22 08:57:40|5855.7|5849.7|5855.7|5849.7|5855.7|5849.7|5855.7|5849.7|0
1624352280000|2021-06-22 08:58:00|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|0
1624352290000|2021-06-22 08:58:10|5855.1|5849.1|5852.3|5846.3|5855.1|5849.1|5852.3|5846.3|2
1624352300000|2021-06-22 08:58:20|5852.2|5846.2|5850.7|5844.7|5852.2|5846.2|5849.3|5843.3|2
1624352330000|2021-06-22 08:58:50|5851.1|5845.1|5851.2|5845.2|5851.2|5845.2|5851.1|5845.1|1
1624352340000|2021-06-22 08:59:00|5851.7|5845.7|5851.7|5845.7|5851.7|5845.7|5851.7|5845.7|0
1624352350000|2021-06-22 08:59:10|5853|5847|5853.9|5847.9|5853.9|5847.9|5853|5847|2
1624352360000|2021-06-22 08:59:20|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|0
1624352380000|2021-06-22 08:59:40|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|5854.8|5848.8|0
1624352390000|2021-06-22 08:59:50|5855.8|5849.8|5855.3|5849.3|5855.8|5849.8|5855.3|5849.3|0
1624352400000|2021-06-22 09:00:00|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|0
1624352430000|2021-06-22 09:00:30|5854.2|5848.2|5853.8|5847.8|5854.2|5848.2|5853.8|5847.8|1
1624352440000|2021-06-22 09:00:40|5853.9|5847.9|5858.4|5852.4|5858.4|5852.4|5853.9|5847.9|2
1624352450000|2021-06-22 09:00:50|5859.8|5853.8|5859.8|5853.8|5859.8|5853.8|5859.8|5853.8|1
1624352460000|2021-06-22 09:01:00|5864.1|5854.1|5864.1|5854.1|5864.1|5854.1|5864.1|5854.1|0
1624352470000|2021-06-22 09:01:10|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|5863.5|5857.5|0
1624352490000|2021-06-22 09:01:30|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|5863.1|5857.1|0
1624352500000|2021-06-22 09:01:40|5864.5|5858.5|5864.5|5858.5|5864.5|5858.5|5864.5|5858.5|0
1624352510000|2021-06-22 09:01:50|5865.4|5859.4|5868.6|5858.6|5868.6|5859.5|5865.4|5857.7|0
1624352520000|2021-06-22 09:02:00|5868.2|5858.2|5868.2|5858.2|5868.2|5858.2|5868.2|5858.2|0
1624352530000|2021-06-22 09:02:10|5868.6|5858.6|5870.5|5860.5|5870.5|5860.5|5868.6|5858.6|0
1624352540000|2021-06-22 09:02:20|5870|5860|5870|5860|5870.5|5860.5|5870|5860|0
1624352550000|2021-06-22 09:02:30|5870.5|5860.5|5870.5|5860.5|5870.5|5860.5|5870.5|5860.5|0
1624352560000|2021-06-22 09:02:40|5873.2|5858.2|5874.8|5859.8|5874.8|5859.8|5873.2|5858.2|2
1624352630000|2021-06-22 09:03:50|5873.8|5858.8|5874.8|5859.8|5874.8|5859.8|5873.8|5858.8|0
1624352640000|2021-06-22 09:04:00|5873.9|5858.9|5873.3|5858.3|5873.9|5858.9|5873.3|5858.3|0
1624352650000|2021-06-22 09:04:10|5873.7|5858.7|5873.7|5858.7|5873.7|5858.7|5873.7|5858.7|0
1624352700000|2021-06-22 09:05:00|5873.3|5858.3|5872.8|5857.8|5873.3|5858.3|5872.8|5857.8|0
1624352710000|2021-06-22 09:05:10|5872.3|5857.3|5872.8|5857.8|5872.8|5857.8|5872.3|5857.3|0
1624352750000|2021-06-22 09:05:50|5872.3|5857.3|5872.8|5857.8|5872.8|5857.8|5872.3|5857.3|0
1624352760000|2021-06-22 09:06:00|5871.8|5856.8|5872.8|5857.8|5872.8|5857.8|5871.8|5856.8|0
1624352780000|2021-06-22 09:06:20|5873.9|5858.9|5873.4|5858.4|5873.9|5858.9|5873.4|5858.4|2
1624352790000|2021-06-22 09:06:30|5873.8|5858.8|5871.4|5856.4|5873.8|5858.8|5871.4|5856.4|0
1624352800000|2021-06-22 09:06:40|5872.3|5857.3|5870.9|5855.9|5872.3|5857.3|5870.9|5855.9|0
1624352810000|2021-06-22 09:06:50|5871.3|5856.3|5871|5856|5871.8|5858.1|5868.1|5855|6
1624352820000|2021-06-22 09:07:00|5870.9|5855.9|5870|5855|5870.9|5855.9|5870|5855|0
1624352830000|2021-06-22 09:07:10|5869.1|5854.1|5869.1|5854.1|5869.1|5854.1|5869.1|5854.1|0
1624352840000|2021-06-22 09:07:20|5866.6|5856.6|5871|5856|5871.9|5857.1|5866.6|5856|0
1624352860000|2021-06-22 09:07:40|5871.4|5856.4|5870|5855|5871.4|5856.4|5870|5855|4
1624352870000|2021-06-22 09:07:50|5870.4|5855.4|5870.4|5855.4|5870.4|5855.4|5870.4|5855.4|0
1624352880000|2021-06-22 09:08:00|5869.9|5854.9|5868.6|5853.6|5869.9|5854.9|5868.5|5853.5|0
1624352900000|2021-06-22 09:08:20|5869|5854|5869.2|5854.2|5869.5|5856|5866|5852.8|0
1624352910000|2021-06-22 09:08:30|5867.9|5852.9|5865.4|5855.4|5867.9|5855.4|5865.4|5851.9|0
1624352920000|2021-06-22 09:08:40|5868|5853|5866|5856|5868|5856|5865.5|5852.9|0
1624352930000|2021-06-22 09:08:50|5868.4|5853.4|5868.4|5853.4|5868.8|5853.8|5867.8|5852.8|4
1624352940000|2021-06-22 09:09:00|5868.3|5853.3|5867.7|5852.7|5868.3|5853.3|5867.7|5852.7|0
1624352950000|2021-06-22 09:09:10|5866.8|5851.8|5866.8|5851.8|5866.8|5851.8|5866.8|5851.8|0
1624352980000|2021-06-22 09:09:40|5865.7|5850.7|5865.7|5850.7|5865.7|5850.7|5865.7|5850.7|0
1624352990000|2021-06-22 09:09:50|5866.1|5851.1|5866.2|5851.2|5866.2|5851.2|5866.1|5851.1|0
1624353000000|2021-06-22 09:10:00|5866.1|5851.1|5860.9|5845.9|5866.1|5851.1|5860.9|5845.9|0
1624353050000|2021-06-22 09:10:50|5860.4|5845.4|5860.4|5845.4|5860.4|5845.4|5860.4|5845.4|0
1624353060000|2021-06-22 09:11:00|5859.9|5844.9|5854.1|5844.1|5859.9|5844.9|5854.1|5843.6|0
1624353070000|2021-06-22 09:11:10|5854.6|5844.6|5854.6|5844.6|5854.6|5844.6|5854.6|5844.6|0
1624353100000|2021-06-22 09:11:40|5859|5844|5858.5|5843.5|5859|5844|5858.5|5843.5|0
1624353110000|2021-06-22 09:11:50|5856.1|5846.1|5855.5|5845.5|5859|5846.5|5855.5|5844|0
1624353120000|2021-06-22 09:12:00|5858.5|5843.5|5855.5|5845.5|5858.5|5845.5|5855.5|5843.5|0
1624353140000|2021-06-22 09:12:20|5858.1|5843.1|5858.5|5843.5|5859.4|5844.4|5858.1|5843.1|0
1624353150000|2021-06-22 09:12:30|5859|5844|5859|5844|5859|5844|5859|5844|0
1624353160000|2021-06-22 09:12:40|5859.5|5844.5|5859.5|5844.5|5859.5|5844.5|5859.5|5844.5|0
1624353180000|2021-06-22 09:13:00|5860.9|5845.9|5860.9|5845.9|5860.9|5845.9|5860.9|5845.9|0
1624353190000|2021-06-22 09:13:10|5858.4|5848.4|5858.9|5848.9|5858.9|5848.9|5858.4|5848.4|0
1624353200000|2021-06-22 09:13:20|5862.6|5847.6|5862.6|5847.6|5862.6|5847.6|5862.6|5847.6|0
1624353210000|2021-06-22 09:13:30|5862.2|5847.2|5862.2|5847.2|5862.2|5847.2|5862.2|5847.2|0
1624353270000|2021-06-22 09:14:30|5858|5852|5862.6|5856.6|5862.8|5856.8|5858|5852|6
1624353280000|2021-06-22 09:14:40|5864.5|5854.5|5863.6|5853.6|5864.5|5854.5|5863.6|5853.6|0
1624353300000|2021-06-22 09:15:00|5862.1|5856.1|5863.6|5853.6|5864|5856.1|5862.1|5853.6|0
1624353350000|2021-06-22 09:15:50|5863.1|5853.1|5862.2|5852.2|5863.1|5853.1|5862.2|5852.2|0
1624353370000|2021-06-22 09:16:10|5862.6|5852.6|5858.3|5852.3|5862.6|5853.6|5858.3|5852.2|0
1624353400000|2021-06-22 09:16:40|5857.3|5851.3|5858.2|5852.2|5858.2|5852.2|5857.3|5851.3|0
1624353420000|2021-06-22 09:17:00|5857.8|5851.8|5859.7|5849.7|5859.7|5851.8|5857.8|5849.7|0
1624353450000|2021-06-22 09:17:30|5856.7|5850.7|5853.3|5847.3|5856.7|5850.7|5852.4|5846.4|0
1624353500000|2021-06-22 09:18:20|5852.8|5846.8|5852.4|5846.4|5852.8|5846.8|5852.4|5846.4|0
1624353510000|2021-06-22 09:18:30|5852.7|5846.7|5852.7|5846.7|5852.7|5846.7|5852.7|5846.7|0
1624353540000|2021-06-22 09:19:00|5851.4|5845.4|5847.9|5841.9|5851.4|5845.4|5847.9|5841.9|2
1624353550000|2021-06-22 09:19:10|5847|5841|5846.9|5836.9|5847|5841|5844.3|5836.9|1
1624353570000|2021-06-22 09:19:30|5845.3|5839.3|5851.7|5836.7|5852.1|5839.8|5845.3|5836.7|4
1624353600000|2021-06-22 09:20:00|5851.3|5836.3|5850.8|5835.8|5851.3|5836.3|5850.8|5835.8|0
1624353610000|2021-06-22 09:20:10|5850.4|5835.4|5850|5835|5850.8|5835.8|5850|5835|2
1624353620000|2021-06-22 09:20:20|5849|5834|5849|5834|5849|5834|5849|5834|0
1624353640000|2021-06-22 09:20:40|5849.5|5834.5|5849.9|5834.9|5850.5|5835.5|5849.5|5834.5|0
1624353660000|2021-06-22 09:21:00|5850.3|5835.3|5850.3|5835.3|5850.3|5835.3|5850.3|5835.3|0
1624353670000|2021-06-22 09:21:10|5849.9|5834.9|5849.9|5834.9|5849.9|5834.9|5849.9|5834.9|0
1624353690000|2021-06-22 09:21:30|5849.8|5834.8|5849.8|5834.8|5849.8|5834.8|5849.8|5834.8|0
1624353720000|2021-06-22 09:22:00|5846.6|5840.6|5849.8|5834.8|5849.8|5840.6|5846.6|5834.8|2
1624353730000|2021-06-22 09:22:10|5849.3|5834.3|5849.3|5834.3|5849.3|5834.3|5849.3|5834.3|0
1624353740000|2021-06-22 09:22:20|5848.8|5833.8|5845.5|5835.5|5852.1|5837.4|5845.5|5833.8|5
1624353750000|2021-06-22 09:22:30|5844.6|5834.6|5846.1|5831.1|5846.1|5834.6|5843.7|5831.1|1
1624353760000|2021-06-22 09:22:40|5844.2|5829.2|5837.9|5831.9|5844.2|5832.4|5837.9|5828.7|0
1624353770000|2021-06-22 09:22:50|5838.4|5832.4|5843.1|5828.1|5843.1|5832.4|5838.4|5828.1|2
1624353780000|2021-06-22 09:23:00|5844.1|5829.1|5839.9|5833.9|5844.1|5834.4|5839.9|5828.9|0
1624353790000|2021-06-22 09:23:10|5839.4|5833.4|5839|5833|5839.4|5833.4|5839|5833|0
1624353820000|2021-06-22 09:23:40|5839.5|5833.5|5839.4|5833.4|5839.5|5833.5|5839|5833|0
1624353830000|2021-06-22 09:23:50|5838.5|5832.5|5836.8|5826.8|5838.5|5832.5|5835.4|5826.8|2
1624353840000|2021-06-22 09:24:00|5836.4|5826.4|5836.4|5826.4|5836.4|5826.4|5836.4|5826.4|0
1624353850000|2021-06-22 09:24:10|5834.3|5828.3|5833.9|5827.9|5834.3|5828.3|5833.9|5827.9|0
1624353860000|2021-06-22 09:24:20|5834.7|5828.7|5834.7|5828.7|5834.7|5828.7|5834.7|5828.7|1
1624353870000|2021-06-22 09:24:30|5835.2|5829.2|5837.1|5831.1|5837.1|5831.1|5835.2|5829.2|0
1624353880000|2021-06-22 09:24:40|5836.7|5830.7|5837.1|5831.1|5837.1|5831.1|5836.7|5830.7|0
1624353890000|2021-06-22 09:24:50|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|5836.6|5830.6|0
1624353900000|2021-06-22 09:25:00|5838.1|5832.1|5839.6|5833.6|5839.6|5833.6|5838.1|5832.1|2
1624353910000|2021-06-22 09:25:10|5840|5834|5840|5834|5840|5834|5840|5834|0
1624353940000|2021-06-22 09:25:40|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|5840.9|5834.9|0
1624353960000|2021-06-22 09:26:00|5840.5|5834.5|5840|5834|5840.5|5834.5|5840|5834|0
1624353970000|2021-06-22 09:26:10|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|0
1624353980000|2021-06-22 09:26:20|5838.1|5832.1|5840.9|5830.9|5840.9|5833.5|5838.1|5830.9|1
1624353990000|2021-06-22 09:26:30|5841.3|5831.3|5838.8|5832.8|5841.3|5832.8|5838.8|5830.9|0
1624354000000|2021-06-22 09:26:40|5839.3|5833.3|5838.8|5832.8|5839.3|5833.3|5838.8|5832.8|0
1624354010000|2021-06-22 09:26:50|5838.3|5832.3|5838.7|5832.7|5838.7|5832.7|5838.3|5832.3|0
1624354020000|2021-06-22 09:27:00|5838.3|5832.3|5838.3|5832.3|5838.3|5832.3|5838.3|5832.3|0
1624354040000|2021-06-22 09:27:20|5837.8|5831.8|5837.8|5831.8|5837.8|5831.8|5837.8|5831.8|0
1624354050000|2021-06-22 09:27:30|5838.3|5832.3|5838.3|5832.3|5838.3|5832.3|5838.3|5832.3|0
1624354060000|2021-06-22 09:27:40|5837.3|5831.3|5834.1|5828.1|5837.6|5831.3|5834.1|5827.6|10
1624354070000|2021-06-22 09:27:50|5833.6|5827.6|5833.1|5827.1|5833.6|5827.6|5832.7|5826.7|0
1624354080000|2021-06-22 09:28:00|5832.7|5826.7|5833.2|5827.2|5833.2|5827.2|5832.7|5826.7|2
1624354090000|2021-06-22 09:28:10|||||||||1
1624354110000|2021-06-22 09:28:30|5833.6|5827.6|5832.7|5826.7|5833.6|5827.6|5830.8|5824.8|1
1624354120000|2021-06-22 09:28:40|5832.8|5826.8|5833.2|5827.2|5833.2|5827.2|5832.8|5826.8|0
1624354130000|2021-06-22 09:28:50|5834.8|5828.8|5834.8|5828.8|5834.8|5828.8|5834.8|5828.8|3
1624354140000|2021-06-22 09:29:00|5835.3|5829.3|5839.3|5833.3|5839.3|5833.3|5835.3|5829.3|13
1624354170000|2021-06-22 09:29:30|5838.8|5832.8|5837.4|5831.4|5838.8|5832.8|5837.4|5831.4|0
1624354210000|2021-06-22 09:30:10|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|0
1624354230000|2021-06-22 09:30:30|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|0
1624354240000|2021-06-22 09:30:40|5836.1|5830.1|5834.1|5828.1|5836.1|5830.1|5833.6|5827.6|1
1624354260000|2021-06-22 09:31:00|5833.2|5827.2|5833.2|5827.2|5833.2|5827.2|5833.2|5827.2|0
1624354270000|2021-06-22 09:31:10|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|5834.1|5828.1|0
1624354280000|2021-06-22 09:31:20|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|5834.5|5828.5|0
1624354290000|2021-06-22 09:31:30|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|5835.1|5829.1|1
1624354310000|2021-06-22 09:31:50|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|5834.6|5828.6|0
1624354320000|2021-06-22 09:32:00|5833.7|5827.7|5833.7|5827.7|5834.1|5828.1|5833.7|5827.7|0
1624354330000|2021-06-22 09:32:10|5833.2|5827.2|5833.2|5827.2|5833.2|5827.2|5833.2|5827.2|0
1624354350000|2021-06-22 09:32:30|5832.7|5826.7|5831.7|5825.7|5832.7|5826.7|5830.8|5824.8|0
1624354360000|2021-06-22 09:32:40|5831.8|5825.8|5832.3|5826.3|5832.3|5826.3|5831.8|5825.8|3
1624354370000|2021-06-22 09:32:50|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|3
1624354390000|2021-06-22 09:33:10|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|0
1624354400000|2021-06-22 09:33:20|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|0
1624354440000|2021-06-22 09:34:00|5832.9|5826.9|5833.4|5827.4|5833.4|5827.4|5832.9|5826.9|0
1624354450000|2021-06-22 09:34:10|5832.5|5826.5|5832.4|5826.4|5832.5|5826.5|5832.4|5826.4|0
1624354470000|2021-06-22 09:34:30|5832.9|5826.9|5833.4|5827.4|5833.4|5827.4|5832.9|5826.9|0
1624354480000|2021-06-22 09:34:40|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|5832.9|5826.9|0
1624354490000|2021-06-22 09:34:50|5833.4|5827.4|5832.8|5826.8|5833.4|5827.4|5832.8|5826.8|1
1624354500000|2021-06-22 09:35:00|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|0
1624354510000|2021-06-22 09:35:10|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|5832.3|5826.3|0
1624354520000|2021-06-22 09:35:20|5832.2|5826.2|5831.8|5825.8|5832.2|5826.2|5831.3|5825.3|0
1624354530000|2021-06-22 09:35:30|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|0
1624354540000|2021-06-22 09:35:40|5829.5|5823.5|5826.9|5820.9|5830.4|5824.4|5826.9|5820.9|4
1624354580000|2021-06-22 09:36:20|5827.7|5821.7|5827.7|5821.7|5827.8|5821.8|5827.7|5821.7|0
1624354590000|2021-06-22 09:36:30|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|5827.3|5821.3|0
1624354600000|2021-06-22 09:36:40|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|5826.8|5820.8|0
1624354620000|2021-06-22 09:37:00|5826.3|5820.3|5825.8|5819.8|5826.3|5820.3|5825.8|5819.8|0
1624354640000|2021-06-22 09:37:20|5825.7|5819.7|5825.3|5819.3|5825.7|5819.7|5825.3|5819.3|0
1624354660000|2021-06-22 09:37:40|5824.8|5818.8|5824.7|5818.7|5824.8|5818.8|5824.2|5818.2|1
1624354670000|2021-06-22 09:37:50|5824.2|5818.2|5823.8|5817.8|5824.2|5818.2|5823.8|5817.8|0
1624354680000|2021-06-22 09:38:00|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|5824.3|5818.3|1
1624354690000|2021-06-22 09:38:10|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|0
1624354700000|2021-06-22 09:38:20|5826.4|5820.4|5827.3|5821.3|5827.3|5821.3|5826.4|5820.4|1
1624354710000|2021-06-22 09:38:30|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|0
1624354720000|2021-06-22 09:38:40|5826.8|5820.8|5826.3|5820.3|5826.8|5820.8|5825.9|5819.9|2
1624354740000|2021-06-22 09:39:00|5827.7|5821.7|5827.7|5821.7|5827.7|5821.7|5827.7|5821.7|0
1624354750000|2021-06-22 09:39:10|5815.9|5809.9|5811.3|5805.3|5815.9|5809.9|5807.7|5801.7|6
1624354760000|2021-06-22 09:39:20|5813.5|5807.5|5813.7|5807.7|5814.1|5808.1|5812.7|5806.7|9
1624354770000|2021-06-22 09:39:30|5814|5808|5814|5808|5814|5808|5814|5808|3
1624354780000|2021-06-22 09:39:40|5815.3|5809.3|5815.8|5809.8|5815.8|5809.8|5815.3|5809.3|0
1624354790000|2021-06-22 09:39:50|5815.9|5809.9|5818|5812|5818|5812|5815.9|5809.9|1
1624354820000|2021-06-22 09:40:20|5818.4|5812.4|5819.4|5813.4|5819.4|5813.4|5818.4|5812.4|2
1624354840000|2021-06-22 09:40:40|5820.5|5814.5|5820|5814|5820.5|5814.5|5820|5814|0
1624354850000|2021-06-22 09:40:50|5820.5|5814.5|5820.9|5814.9|5820.9|5814.9|5820.5|5814.5|0
1624354870000|2021-06-22 09:41:10|5820.5|5814.5|5816.4|5810.4|5820.5|5814.5|5815|5809|17
1624354880000|2021-06-22 09:41:20|5815.9|5809.9|5815.8|5809.8|5815.9|5809.9|5814.9|5808.9|1
1624354890000|2021-06-22 09:41:30|5816.3|5810.3|5815.4|5809.4|5816.4|5810.4|5815.4|5809.4|0
1624354900000|2021-06-22 09:41:40|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|0
1624354910000|2021-06-22 09:41:50|5815.9|5809.9|5815.9|5809.9|5815.9|5809.9|5815.9|5809.9|1
1624354920000|2021-06-22 09:42:00|5815.4|5809.4|5811.1|5805.1|5815.9|5809.9|5806.8|5800.8|17
1624354930000|2021-06-22 09:42:10|5809.7|5803.7|5806.8|5800.8|5809.7|5803.7|5806.8|5800.8|4
1624354940000|2021-06-22 09:42:20|5808.2|5802.2|5805.5|5799.5|5809.8|5802.2|5805.5|5799.5|3
1624354950000|2021-06-22 09:42:30|5805.4|5799.4|5804.5|5798.5|5806.1|5800.1|5804.1|5798.1|6
1624354960000|2021-06-22 09:42:40|5806.3|5800.3|5804.6|5798.6|5806.3|5800.3|5804.6|5798.6|4
1624354970000|2021-06-22 09:42:50|5804.8|5798.8|5805.6|5799.6|5806.6|5800.6|5804.8|5798.8|1
1624354980000|2021-06-22 09:43:00|5805.5|5799.5|5812.2|5806.2|5813.2|5807.2|5804.1|5798.1|8
1624354990000|2021-06-22 09:43:10|5811.2|5805.2|5811.7|5805.7|5812.1|5806.1|5811.2|5805.2|6
1624355020000|2021-06-22 09:43:40|5811.2|5805.2|5812.6|5802.6|5813.1|5805.2|5811.2|5802.6|4
1624355030000|2021-06-22 09:43:50|5812.2|5802.2|5808.6|5802.6|5812.2|5802.6|5808.6|5802.2|5
1624355040000|2021-06-22 09:44:00|5807.7|5801.7|5806.6|5800.6|5807.7|5801.7|5806.5|5800.5|2
1624355060000|2021-06-22 09:44:20|||||||||2
1624355070000|2021-06-22 09:44:30|||||||||74
1624355090000|2021-06-22 09:44:50|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|5806.5|5800.5|2
1624355100000|2021-06-22 09:45:00|5806.4|5800.4|5804.1|5798.1|5806.4|5800.4|5804.1|5798.1|0
1624355110000|2021-06-22 09:45:10|5803|5797|5811|5805|5811|5805|5800.8|5794.8|11
1624355120000|2021-06-22 09:45:20|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|1
1624355130000|2021-06-22 09:45:30|5804.1|5798.1|5810.5|5800.5|5810.5|5800.5|5803.6|5797.6|26
1624355150000|2021-06-22 09:45:50|5812.3|5797.3|5805.9|5795.9|5812.3|5800.2|5805.9|5795.9|3
1624355170000|2021-06-22 09:46:10|5796.9|5786.9|5800.6|5785.6|5801.1|5786.9|5796.9|5785.6|11
1624355180000|2021-06-22 09:46:20|5801.1|5786.1|5801.1|5786.1|5801.1|5786.1|5801.1|5786.1|7
1624355190000|2021-06-22 09:46:30|5800.2|5785.2|5794.9|5788.9|5800.2|5788.9|5794.9|5785.2|79
1624355200000|2021-06-22 09:46:40|5795.4|5789.4|5796.3|5790.3|5796.3|5790.3|5795.4|5789.4|0
1624355210000|2021-06-22 09:46:50|5800.2|5785.2|5797.6|5787.6|5800.2|5789.8|5795.3|5785.2|3
1624355220000|2021-06-22 09:47:00|5796.7|5786.7|5794.3|5788.3|5796.7|5788.8|5794.3|5786.7|2
1624355240000|2021-06-22 09:47:20|5794.2|5788.2|5793.6|5787.6|5794.2|5788.2|5793.6|5787.6|4
1624355250000|2021-06-22 09:47:30|5793.5|5787.5|5792.2|5786.2|5793.5|5787.5|5792.2|5786.2|2
1624355260000|2021-06-22 09:47:40|5791.3|5785.3|5792.8|5786.8|5792.8|5786.8|5791.3|5785.3|2
1624355270000|2021-06-22 09:47:50|5793.3|5787.3|5794.3|5788.3|5795.8|5788.3|5792.8|5785.8|0
1624355280000|2021-06-22 09:48:00|5794.4|5788.4|5796.8|5790.8|5796.8|5790.8|5794.4|5788.4|0
1624355290000|2021-06-22 09:48:10|5797.2|5791.2|5797.7|5791.7|5797.7|5791.7|5797.2|5791.2|0
1624355300000|2021-06-22 09:48:20|5804.2|5798.2|5804.6|5798.6|5804.7|5798.7|5804.2|5798.2|15
1624355310000|2021-06-22 09:48:30|5805.1|5799.1|5803.2|5797.2|5805.7|5799.1|5803.2|5795.3|3
1624355320000|2021-06-22 09:48:40|5804.7|5794.7|5803.2|5797.2|5805.3|5798.1|5803.2|5794.7|2
1624355350000|2021-06-22 09:49:10|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|0
1624355380000|2021-06-22 09:49:40|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|5803.2|5797.2|0
1624355390000|2021-06-22 09:49:50|5805.2|5795.2|5807.1|5797.1|5807.1|5797.2|5803.2|5795.2|0
1624355400000|2021-06-22 09:50:00|5808|5798|5808|5798|5808|5798|5808|5798|0
1624355410000|2021-06-22 09:50:10|5811.1|5801.1|5810.7|5800.7|5811.1|5801.1|5810.2|5800.2|0
1624355440000|2021-06-22 09:50:40|5811.6|5801.6|5811.1|5801.1|5811.6|5804.1|5810.1|5801.1|0
1624355470000|2021-06-22 09:51:10|5810.7|5800.7|5810.7|5800.7|5810.7|5800.7|5810.7|5800.7|0
1624355490000|2021-06-22 09:51:30|5810.6|5800.6|5808.7|5802.7|5810.7|5802.7|5808.7|5800.6|0
1624355500000|2021-06-22 09:51:40|5809.2|5803.2|5808.7|5802.7|5809.2|5803.2|5808.7|5802.7|0
1624355510000|2021-06-22 09:51:50|5808.8|5802.8|5813.1|5798.1|5813.1|5802.8|5808.8|5798.1|1
1624355520000|2021-06-22 09:52:00|5813|5798|5812.6|5797.6|5813|5798|5812.5|5797.5|0
1624355530000|2021-06-22 09:52:10|5813|5798|5813|5798|5813|5798|5813|5798|0
1624355540000|2021-06-22 09:52:20|5813.1|5798.1|5810.6|5800.6|5813.1|5800.6|5810.6|5798.1|0
1624355570000|2021-06-22 09:52:50|5810.7|5800.7|5810.7|5800.7|5810.7|5800.7|5810.7|5800.7|0
1624355580000|2021-06-22 09:53:00|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|5808.7|5802.7|0
1624355590000|2021-06-22 09:53:10|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|5809.2|5803.2|0
1624355640000|2021-06-22 09:54:00|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|0
1624355650000|2021-06-22 09:54:10|5807.5|5801.5|5806|5800|5807.5|5801.5|5806|5800|0
1624355660000|2021-06-22 09:54:20|5806.5|5800.5|5806|5800|5806.5|5800.5|5806|5800|0
1624355670000|2021-06-22 09:54:30|5805.7|5799.7|5805.7|5799.7|5805.7|5799.7|5805.7|5799.7|2
1624355680000|2021-06-22 09:54:40|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|1
1624355710000|2021-06-22 09:55:10|5805.2|5799.2|5805.2|5799.2|5805.2|5799.2|5805.2|5799.2|0
1624355730000|2021-06-22 09:55:30|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|5805.6|5799.6|0
1624355740000|2021-06-22 09:55:40|5804.7|5798.7|5804.7|5798.7|5804.7|5798.7|5804.7|5798.7|2
1624355760000|2021-06-22 09:56:00|5804.3|5798.3|5804.3|5798.3|5804.3|5798.3|5804.3|5798.3|0
1624355800000|2021-06-22 09:56:40|5803.8|5797.8|5804.7|5798.7|5804.7|5798.7|5803.8|5797.8|1
1624355830000|2021-06-22 09:57:10|5805.1|5799.1|5805.1|5799.1|5805.1|5799.1|5805.1|5799.1|0
1624355870000|2021-06-22 09:57:50|5801.9|5795.9|5802.9|5792.9|5803.4|5795.9|5801.9|5792.9|3
1624355890000|2021-06-22 09:58:10|5800.9|5794.9|5804.9|5789.9|5804.9|5794.9|5800.9|5789.9|0
1624355900000|2021-06-22 09:58:20|5802.9|5792.9|5804.8|5789.8|5805.4|5792.9|5802.9|5789.8|2
1624355910000|2021-06-22 09:58:30|5804.3|5789.3|5804.4|5789.4|5804.8|5789.8|5804.3|5789.3|0
1624355940000|2021-06-22 09:59:00|5803.6|5788.6|5803.6|5788.6|5803.6|5788.6|5803.6|5788.6|0
1624355960000|2021-06-22 09:59:20|5803.5|5788.5|5804.1|5789.1|5804.1|5789.1|5803.5|5788.5|5
1624355970000|2021-06-22 09:59:30|5804.2|5789.2|5803.7|5788.7|5804.2|5789.2|5803.7|5788.7|0
1624355980000|2021-06-22 09:59:40|5804.1|5789.1|5802|5792|5804.4|5792|5800.6|5788.6|0
1624355990000|2021-06-22 09:59:50|5799.8|5793.8|5799.8|5793.8|5799.8|5793.8|5799.8|5793.8|0
1624356000000|2021-06-22 10:00:00|5799.9|5793.9|5803.4|5797.4|5803.4|5797.4|5799.9|5793.9|2
1624356060000|2021-06-22 10:01:00|5804.8|5798.8|5804.8|5798.8|5804.8|5798.8|5804.8|5798.8|0
1624356070000|2021-06-22 10:01:10|5804.3|5798.3|5804.3|5798.3|5804.3|5798.3|5804.3|5798.3|0
1624356110000|2021-06-22 10:01:50|5804.8|5798.8|5804.8|5798.8|5804.8|5798.8|5804.8|5798.8|1
1624356120000|2021-06-22 10:02:00|5804.7|5798.7|5804.3|5798.3|5804.7|5798.7|5804.3|5798.3|0
1624356130000|2021-06-22 10:02:10|5804.2|5798.2|5805.4|5795.4|5805.4|5798.2|5803.3|5795.4|0
1624356140000|2021-06-22 10:02:20|5803.3|5797.3|5803.3|5797.3|5803.3|5797.3|5803.3|5797.3|0
1624356190000|2021-06-22 10:03:10|5799.7|5793.7|5805.1|5799.1|5805.1|5799.1|5799.7|5793.7|7
1624356200000|2021-06-22 10:03:20|5808|5793|5808|5793|5808|5793|5808|5793|1
1624356210000|2021-06-22 10:03:30|5808.5|5793.5|5808.5|5793.5|5809|5794|5808|5793|1
1624356220000|2021-06-22 10:03:40|5807.6|5792.6|5806.7|5791.7|5807.6|5792.6|5806.7|5791.7|0
1624356260000|2021-06-22 10:04:20|5806.2|5791.2|5806.2|5791.2|5806.2|5791.2|5806.2|5791.2|0
1624356320000|2021-06-22 10:05:20|5803.6|5793.6|5806.2|5791.2|5806.2|5793.6|5803.6|5791.2|0
1624356340000|2021-06-22 10:05:40|5805.8|5790.8|5805.8|5790.8|5805.8|5790.8|5805.8|5790.8|0
1624356400000|2021-06-22 10:06:40|5801.5|5795.5|5802.9|5796.9|5802.9|5796.9|5801.5|5795.5|0
1624356420000|2021-06-22 10:07:00|5802.8|5796.8|5802.8|5796.8|5802.8|5796.8|5802.8|5796.8|2
1624356430000|2021-06-22 10:07:10|5806.6|5791.6|5805.7|5790.7|5806.6|5791.6|5805.7|5790.7|0
1624356490000|2021-06-22 10:08:10|5801|5795|5801|5795|5801|5795|5801|5795|0
1624356540000|2021-06-22 10:09:00|5801.5|5795.5|5804.7|5798.7|5804.7|5798.7|5801|5795|2
1624356550000|2021-06-22 10:09:10|5803.8|5797.8|5803.8|5797.8|5803.8|5797.8|5803.8|5797.8|0
1624356570000|2021-06-22 10:09:30|5802.4|5796.4|5802.9|5796.9|5802.9|5796.9|5802.4|5796.4|0
1624356580000|2021-06-22 10:09:40|5802.4|5796.4|5802.9|5796.9|5802.9|5796.9|5802.4|5796.4|0
1624356590000|2021-06-22 10:09:50|5807.6|5801.6|5804.2|5798.2|5807.6|5801.6|5804.2|5798.2|0
1624356600000|2021-06-22 10:10:00|5803.3|5797.3|5804.1|5798.1|5804.6|5798.6|5803.3|5797.3|0
1624356620000|2021-06-22 10:10:20|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|1
1624356790000|2021-06-22 10:13:10|5802.8|5796.8|5801.5|5795.5|5802.8|5796.8|5801.5|5795.5|3
1624356800000|2021-06-22 10:13:20|5801|5795|5801|5795|5801|5795|5801|5795|1
1624356830000|2021-06-22 10:13:50|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|5801.5|5795.5|0
1624356840000|2021-06-22 10:14:00|5801.4|5795.4|5801|5795|5801.4|5795.4|5801|5795|0
1624356850000|2021-06-22 10:14:10|5801.9|5795.9|5804.2|5798.2|5804.2|5798.2|5801.9|5795.9|0
1624356860000|2021-06-22 10:14:20|5804.6|5798.6|5804.7|5798.7|5804.7|5798.7|5804.6|5798.6|1
1624356870000|2021-06-22 10:14:30|5805.2|5799.2|5805.2|5799.2|5805.2|5799.2|5805.2|5799.2|1
1624356880000|2021-06-22 10:14:40|5804.7|5798.7|5804.7|5798.7|5804.7|5798.7|5804.7|5798.7|0
1624356890000|2021-06-22 10:14:50|5805.8|5799.8|5805.9|5799.9|5805.9|5799.9|5805.8|5799.8|1
1624356930000|2021-06-22 10:15:30|5805.4|5799.4|5806.9|5800.9|5806.9|5800.9|5805.4|5799.4|0
1624356940000|2021-06-22 10:15:40|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|5807.4|5801.4|1
1624356960000|2021-06-22 10:16:00|5807.5|5801.5|5808.8|5802.8|5808.8|5802.8|5807.5|5801.5|0
1624356970000|2021-06-22 10:16:10|5810.2|5804.2|5810.2|5804.2|5810.2|5804.2|5810.2|5804.2|0
1624356990000|2021-06-22 10:16:30|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|5809.7|5803.7|0
1624357000000|2021-06-22 10:16:40|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|5810.6|5804.6|0
1624357040000|2021-06-22 10:17:20|5811|5805|5812.8|5806.8|5812.8|5806.8|5811|5805|2
1624357050000|2021-06-22 10:17:30|5813.3|5807.3|5815.8|5805.8|5815.8|5807.3|5813.3|5805.8|0
1624357060000|2021-06-22 10:17:40|5817.6|5807.6|5817.2|5807.2|5817.6|5807.6|5817.2|5807.2|0
1624357080000|2021-06-22 10:18:00|5817.6|5807.6|5817.6|5807.6|5817.6|5807.6|5817.6|5807.6|0
1624357090000|2021-06-22 10:18:10|5817.7|5807.7|5817.7|5807.7|5817.7|5807.7|5817.7|5807.7|0
1624357100000|2021-06-22 10:18:20|5816.3|5806.3|5815.3|5809.3|5817.2|5809.3|5815.3|5806.3|0
1624357110000|2021-06-22 10:18:30|5814.8|5808.8|5814.3|5808.3|5814.8|5808.8|5814.3|5808.3|0
1624357120000|2021-06-22 10:18:40|5816.8|5806.8|5816.8|5806.8|5816.8|5806.8|5816.8|5806.8|1
1624357130000|2021-06-22 10:18:50|5817.2|5807.2|5817.2|5807.2|5817.2|5807.2|5817.2|5807.2|0
1624357140000|2021-06-22 10:19:00|5816.3|5806.3|5817.6|5807.6|5817.6|5807.6|5816.3|5806.3|0
1624357150000|2021-06-22 10:19:10|5815.8|5809.8|5816.8|5810.8|5816.8|5810.8|5815.8|5809.8|0
1624357160000|2021-06-22 10:19:20|5817.3|5811.3|5817.2|5811.2|5817.3|5811.3|5817.2|5811.2|2
1624357170000|2021-06-22 10:19:30|5817.4|5811.4|5817.4|5811.4|5817.4|5811.4|5817.4|5811.4|0
1624357180000|2021-06-22 10:19:40|5817.9|5811.9|5819|5813|5819|5813|5817.9|5811.9|0
1624357190000|2021-06-22 10:19:50|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|0
1624357200000|2021-06-22 10:20:00|5819.4|5813.4|5819.5|5813.5|5819.5|5813.5|5819.4|5813.4|0
1624357220000|2021-06-22 10:20:20|5820.5|5814.5|5820.4|5814.4|5820.5|5814.5|5820.4|5814.4|0
1624357230000|2021-06-22 10:20:30|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|0
1624357280000|2021-06-22 10:21:20|5820.4|5814.4|5819.9|5813.9|5820.4|5814.4|5819.9|5813.9|0
1624357290000|2021-06-22 10:21:30|5820.4|5814.4|5820.4|5814.4|5821.3|5815.3|5820.4|5814.4|0
1624357300000|2021-06-22 10:21:40|5821.3|5815.3|5821.3|5815.3|5821.3|5815.3|5820.4|5814.4|0
1624357310000|2021-06-22 10:21:50|5821.8|5815.8|5822.9|5816.9|5822.9|5816.9|5821.8|5815.8|1
1624357320000|2021-06-22 10:22:00|5820.7|5814.7|5819.8|5813.8|5820.7|5814.7|5819.8|5813.8|3
1624357350000|2021-06-22 10:22:30|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|0
1624357360000|2021-06-22 10:22:40|5818.8|5812.8|5817.3|5811.3|5818.8|5812.8|5817.3|5811.3|1
1624357370000|2021-06-22 10:22:50|5816.3|5810.3|5815|5809|5816.3|5810.3|5815|5809|0
1624357380000|2021-06-22 10:23:00|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|5816.3|5810.3|0
1624357410000|2021-06-22 10:23:30|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|5815.3|5809.3|0
1624357420000|2021-06-22 10:23:40|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|0
1624357430000|2021-06-22 10:23:50|5815.4|5809.4|5814.9|5808.9|5815.4|5809.4|5814.9|5808.9|0
1624357440000|2021-06-22 10:24:00|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|5815.4|5809.4|0
1624357480000|2021-06-22 10:24:40|5815.8|5809.8|5814.9|5804.9|5815.8|5809.8|5814|5804|3
1624357490000|2021-06-22 10:24:50|5812.6|5806.6|5812.8|5806.8|5812.8|5806.8|5812.6|5806.6|0
1624357540000|2021-06-22 10:25:40|5812.3|5806.3|5812.3|5806.3|5812.3|5806.3|5812.3|5806.3|0
1624357550000|2021-06-22 10:25:50|5811.8|5805.8|5812.3|5806.3|5812.3|5806.3|5811.8|5805.8|0
1624357560000|2021-06-22 10:26:00|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|0
1624357580000|2021-06-22 10:26:20|5814.9|5804.9|5815.4|5805.4|5815.4|5805.4|5814.9|5804.9|0
1624357590000|2021-06-22 10:26:30|5814.9|5804.9|5815.4|5805.4|5815.4|5805.9|5811.9|5804|0
1624357610000|2021-06-22 10:26:50|5814.5|5808.5|5817.9|5811.9|5817.9|5811.9|5814.5|5808.5|1
1624357620000|2021-06-22 10:27:00|5816.9|5810.9|5817.4|5811.4|5818.3|5812.3|5816.9|5810.9|2
1624357630000|2021-06-22 10:27:10|5817.8|5811.8|5817.8|5811.8|5817.8|5811.8|5816.9|5810.9|0
1624357640000|2021-06-22 10:27:20|5816.9|5810.9|5818.8|5812.8|5818.8|5812.8|5816.9|5810.9|4
1624357650000|2021-06-22 10:27:30|5819.7|5813.7|5818.8|5812.8|5819.7|5813.7|5818.8|5812.8|0
1624357660000|2021-06-22 10:27:40|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|0
1624357680000|2021-06-22 10:28:00|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|0
1624357690000|2021-06-22 10:28:10|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|0
1624357700000|2021-06-22 10:28:20|5819.2|5813.2|5818.8|5812.8|5819.2|5813.2|5818.8|5812.8|0
1624357720000|2021-06-22 10:28:40|5818.3|5812.3|5819.2|5813.2|5819.2|5813.2|5817.4|5811.4|0
1624357740000|2021-06-22 10:29:00|5818.3|5812.3|5818.3|5812.3|5818.3|5812.3|5816.9|5810.9|1
1624357750000|2021-06-22 10:29:10|5820.7|5814.7|5818.3|5812.3|5820.7|5814.7|5818.3|5812.3|0
1624357760000|2021-06-22 10:29:20|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|5819.2|5813.2|0
1624357770000|2021-06-22 10:29:30|5818.8|5812.8|5824.3|5809.3|5824.3|5813.2|5818.3|5808.9|6
1624357780000|2021-06-22 10:29:40|5821.8|5811.8|5824.4|5809.4|5824.4|5811.8|5821.3|5808.9|4
1624357790000|2021-06-22 10:29:50|5824.9|5809.9|5823.9|5817.9|5824.9|5817.9|5823.9|5809.4|4
1624357800000|2021-06-22 10:30:00|5823.8|5817.8|5822.9|5816.9|5823.8|5817.8|5822.9|5816.9|0
1624357810000|2021-06-22 10:30:10|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|2
1624357830000|2021-06-22 10:30:30|5824.4|5818.4|5824.8|5818.8|5824.8|5818.8|5824.4|5818.4|0
1624357860000|2021-06-22 10:31:00|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|5825.3|5819.3|0
1624357880000|2021-06-22 10:31:20|5824.8|5818.8|5825.3|5819.3|5825.3|5819.3|5824.8|5818.8|0
1624357900000|2021-06-22 10:31:40|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|0
1624357930000|2021-06-22 10:32:10|5823.4|5817.4|5824.3|5809.3|5824.3|5817.4|5823.4|5809.3|2
1624357940000|2021-06-22 10:32:20|5821.8|5811.8|5822.8|5812.8|5824.8|5812.8|5821.8|5808.9|0
1624357980000|2021-06-22 10:33:00|5822.3|5812.3|5822.8|5812.8|5822.8|5812.8|5821.9|5811.9|0
1624357990000|2021-06-22 10:33:10|5822.4|5812.4|5822.4|5812.4|5822.4|5812.4|5821.9|5811.9|0
1624358000000|2021-06-22 10:33:20|5821.9|5811.9|5821.8|5811.8|5824.3|5811.9|5821.8|5809.3|0
1624358010000|2021-06-22 10:33:30|5821.3|5811.3|5823.9|5808.9|5823.9|5811.3|5820.8|5808.9|0
1624358020000|2021-06-22 10:33:40|5824.8|5809.8|5824.8|5809.8|5824.8|5809.8|5824.8|5809.8|0
1624358030000|2021-06-22 10:33:50|5822.4|5812.4|5822.4|5812.4|5822.4|5812.4|5822.4|5812.4|0
1624358040000|2021-06-22 10:34:00|5818.9|5812.9|5821.8|5811.8|5824.3|5812.9|5818.9|5809.3|0
1624358050000|2021-06-22 10:34:10|5821.3|5811.3|5821.3|5811.3|5821.3|5811.3|5821.3|5811.3|0
1624358070000|2021-06-22 10:34:30|5823.9|5808.9|5821.8|5811.8|5823.9|5811.8|5821.8|5808.9|0
1624358080000|2021-06-22 10:34:40|5821.3|5811.3|5821.3|5811.3|5821.3|5811.3|5821.3|5811.3|0
1624358090000|2021-06-22 10:34:50|5823.9|5808.9|5822.8|5812.8|5823.9|5812.8|5822.8|5808.9|0
1624358100000|2021-06-22 10:35:00|5822.4|5812.4|5823.3|5813.3|5823.3|5813.3|5822.4|5812.4|0
1624358110000|2021-06-22 10:35:10|5822.8|5812.8|5823.3|5813.3|5823.3|5813.3|5822.8|5812.8|0
1624358120000|2021-06-22 10:35:20|5822.8|5812.8|5822.8|5812.8|5822.8|5812.8|5822.8|5812.8|0
1624358130000|2021-06-22 10:35:30|5823.3|5813.3|5823.3|5813.3|5823.3|5813.3|5823.3|5813.3|0
1624358140000|2021-06-22 10:35:40|5821.9|5811.9|5822.3|5816.3|5822.4|5816.3|5820.5|5811.9|0
1624358150000|2021-06-22 10:35:50|5822.8|5816.8|5824.3|5818.3|5824.3|5818.3|5822.8|5816.8|0
1624358160000|2021-06-22 10:36:00|5824.5|5818.5|5826.4|5820.4|5826.4|5820.4|5824.5|5818.5|1
1624358170000|2021-06-22 10:36:10|5827.8|5821.8|5830.3|5824.3|5830.3|5824.3|5827.8|5821.8|1
1624358180000|2021-06-22 10:36:20|5831.3|5825.3|5829.9|5823.9|5831.3|5825.3|5829.4|5823.4|8
1624358190000|2021-06-22 10:36:30|5830|5824|5829.9|5823.9|5830.4|5824.4|5829.9|5823.9|0
1624358200000|2021-06-22 10:36:40|5830|5824|5830.4|5824.4|5830.4|5824.4|5830|5824|0
1624358210000|2021-06-22 10:36:50|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|5830.9|5824.9|0
1624358220000|2021-06-22 10:37:00|5830.8|5824.8|5830.4|5824.4|5830.8|5824.8|5830.4|5824.4|0
1624358280000|2021-06-22 10:38:00|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|1
1624358290000|2021-06-22 10:38:10|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|0
1624358320000|2021-06-22 10:38:40|5828.4|5822.4|5828.4|5822.4|5828.4|5822.4|5827.4|5821.4|0
1624358330000|2021-06-22 10:38:50|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|0
1624358340000|2021-06-22 10:39:00|5830.8|5820.8|5825.4|5819.4|5830.8|5821.6|5825.4|5819.4|0
1624358350000|2021-06-22 10:39:10|5825.9|5819.9|5826.9|5820.9|5826.9|5820.9|5825.9|5819.9|0
1624358360000|2021-06-22 10:39:20|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|1
1624358380000|2021-06-22 10:39:40|5825.9|5819.9|5826.9|5820.9|5826.9|5820.9|5825.9|5819.9|0
1624358390000|2021-06-22 10:39:50|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|5827.4|5821.4|0
1624358400000|2021-06-22 10:40:00|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|0
1624358410000|2021-06-22 10:40:10|5826.4|5820.4|5825.3|5819.3|5826.4|5820.4|5825.3|5819.3|0
1624358430000|2021-06-22 10:40:30|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|5824.4|5818.4|0
1624358470000|2021-06-22 10:41:10|5823.4|5817.4|5824.4|5818.4|5824.4|5818.4|5823.4|5817.4|0
1624358480000|2021-06-22 10:41:20|5823.9|5817.9|5823.8|5817.8|5823.9|5817.9|5823.4|5817.4|0
1624358490000|2021-06-22 10:41:30|5823.3|5817.3|5818.3|5812.3|5823.3|5817.3|5817.4|5811.4|13
1624358500000|2021-06-22 10:41:40|5817.8|5811.8|5817.2|5811.2|5817.8|5811.8|5817.2|5811.2|1
1624358560000|2021-06-22 10:42:40|5818.1|5808.1|5816|5810|5818.1|5810|5816|5808.1|1
1624358570000|2021-06-22 10:42:50|5815|5809|5811.1|5805.1|5815|5809|5811.1|5805.1|0
1624358580000|2021-06-22 10:43:00|5812.5|5806.5|5813|5807|5813|5807|5812.5|5806.5|0
1624358590000|2021-06-22 10:43:10|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|5813.2|5807.2|0
1624358640000|2021-06-22 10:44:00|5814.6|5808.6|5814.2|5808.2|5814.6|5808.6|5814.2|5808.2|6
1624358650000|2021-06-22 10:44:10|5813.7|5807.7|5814|5808|5814.2|5808.2|5813.7|5807.7|4
1624358680000|2021-06-22 10:44:40|5814.1|5808.1|5815|5809|5815|5809|5814.1|5808.1|2
1624358710000|2021-06-22 10:45:10|5814|5808|5814|5808|5814|5808|5814|5808|0
1624358740000|2021-06-22 10:45:40|5815|5809|5815|5809|5815|5809|5815|5809|0
1624358750000|2021-06-22 10:45:50|5816.4|5810.4|5817.6|5811.6|5817.6|5811.6|5816.4|5810.4|8
1624358760000|2021-06-22 10:46:00|5818.5|5812.5|5818.1|5812.1|5818.5|5812.5|5818.1|5812.1|0
1624358770000|2021-06-22 10:46:10|5818.6|5812.6|5819.1|5813.1|5820|5814|5818.6|5812.6|2
1624358780000|2021-06-22 10:46:20|5820.1|5814.1|5823.5|5817.5|5823.5|5817.5|5820.1|5814.1|10
1624358790000|2021-06-22 10:46:30|5823|5817|5820.6|5814.6|5823|5817|5820.6|5814.6|0
1624358820000|2021-06-22 10:47:00|5820.1|5814.1|5822.5|5816.5|5822.5|5816.5|5820.1|5814.1|0
1624358830000|2021-06-22 10:47:10|5821.6|5815.6|5822.2|5816.2|5824.3|5816.2|5821.6|5814.3|0
1624358840000|2021-06-22 10:47:20|5822.7|5816.7|5826.7|5816.7|5826.7|5818.7|5822.7|5816.7|0
1624358850000|2021-06-22 10:47:30|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|5825.6|5819.6|0
1624358860000|2021-06-22 10:47:40|5825.5|5819.5|5824.6|5818.6|5825.5|5819.5|5824.6|5818.6|0
1624358870000|2021-06-22 10:47:50|5828|5822|5827.5|5821.5|5829.4|5823.4|5827.5|5821.5|3
1624358880000|2021-06-22 10:48:00|5827.1|5821.1|5833.4|5827.4|5833.4|5827.4|5827.1|5821.1|3
1624358890000|2021-06-22 10:48:10|5834.8|5828.8|5837.4|5831.4|5837.9|5831.4|5834.8|5827.9|2
1624358900000|2021-06-22 10:48:20|5840|5834|5843|5837|5843|5837|5840|5834|5
1624358910000|2021-06-22 10:48:30|5841.1|5835.1|5842|5836|5842|5836|5841.1|5835.1|0
1624358920000|2021-06-22 10:48:40|5842.9|5836.9|5842.4|5836.4|5842.9|5836.9|5842.4|5836.4|0
1624358930000|2021-06-22 10:48:50|5842.5|5836.5|5852.2|5837.2|5852.2|5839.2|5842.5|5836.5|17
1624358940000|2021-06-22 10:49:00|5852.1|5837.1|5851.2|5836.2|5852.1|5837.1|5851.2|5836.2|0
1624358950000|2021-06-22 10:49:10|5850.7|5835.7|5851.2|5836.2|5851.2|5836.2|5850.7|5835.7|0
1624358960000|2021-06-22 10:49:20|5851.7|5836.7|5851.2|5836.2|5852.1|5837.1|5851.2|5836.2|0
1624358970000|2021-06-22 10:49:30|5850.7|5835.7|5848.8|5838.8|5850.7|5838.8|5847.9|5835.7|0
1624358980000|2021-06-22 10:49:40|5849.7|5839.7|5849.7|5839.7|5849.7|5839.7|5849.7|5839.7|0
1624358990000|2021-06-22 10:49:50|5849.2|5839.2|5843.9|5837.9|5849.2|5839.2|5843.9|5837.9|0
1624359020000|2021-06-22 10:50:20|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|0
1624359030000|2021-06-22 10:50:30|5845.7|5839.7|5846.2|5840.2|5846.2|5840.2|5845.7|5839.7|0
1624359040000|2021-06-22 10:50:40|5846.1|5840.1|5846.6|5840.6|5846.6|5840.6|5846.1|5840.1|0
1624359050000|2021-06-22 10:50:50|5848.3|5838.3|5852.3|5837.3|5852.3|5838.8|5848.3|5837.3|2
1624359060000|2021-06-22 10:51:00|5851.8|5836.8|5852.3|5837.3|5852.3|5837.3|5851.8|5836.8|0
1624359070000|2021-06-22 10:51:10|5851.8|5836.8|5849.7|5839.7|5852.2|5839.7|5849.7|5835.9|0
1624359090000|2021-06-22 10:51:30|5850.1|5840.1|5850.1|5840.1|5850.1|5840.1|5850.1|5840.1|0
1624359100000|2021-06-22 10:51:40|5849.2|5839.2|5846|5840|5849.2|5840|5846|5839.2|2
1624359120000|2021-06-22 10:52:00|5845.6|5839.6|5845.6|5839.6|5845.6|5839.6|5845.6|5839.6|0
1624359130000|2021-06-22 10:52:10|5844.6|5838.6|5844.2|5838.2|5844.6|5838.6|5844.2|5838.2|0
1624359140000|2021-06-22 10:52:20|5845.6|5839.6|5844|5838|5845.6|5839.6|5844|5838|8
1624359150000|2021-06-22 10:52:30|5843.5|5837.5|5845|5839|5845|5839|5843.5|5837.5|0
1624359160000|2021-06-22 10:52:40|5845.5|5839.5|5845.5|5839.5|5845.5|5839.5|5845.5|5839.5|0
1624359170000|2021-06-22 10:52:50|5849.9|5843.9|5849.9|5843.9|5849.9|5843.9|5849.9|5843.9|0
1624359200000|2021-06-22 10:53:20|5850.4|5844.4|5852.1|5846.1|5852.1|5846.1|5850.4|5844.4|1
1624359230000|2021-06-22 10:53:50|5852.2|5846.2|5851.6|5845.6|5853|5847|5851.6|5845.6|0
1624359240000|2021-06-22 10:54:00|5852.1|5846.1|5855.9|5849.9|5855.9|5849.9|5852.1|5846.1|1
1624359260000|2021-06-22 10:54:20|5855.5|5849.5|5857|5851|5857|5851|5855.5|5849.5|1
1624359270000|2021-06-22 10:54:30|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|5856.5|5850.5|0
1624359280000|2021-06-22 10:54:40|5865.1|5850.1|5862.7|5852.7|5865.1|5854.2|5860.2|5850.1|2
1624359300000|2021-06-22 10:55:00|5863.6|5853.6|5862.7|5852.7|5863.6|5853.6|5862.7|5852.7|0
1624359310000|2021-06-22 10:55:10|5860.5|5854.5|5858.3|5848.3|5861.5|5854.5|5858|5848.3|2
1624359330000|2021-06-22 10:55:30|5858.8|5848.8|5856.3|5850.3|5859.3|5851.2|5856.2|5848.8|0
1624359340000|2021-06-22 10:55:40|5856.8|5850.8|5855.3|5849.3|5857.2|5851.2|5855.3|5849.3|0
1624359360000|2021-06-22 10:56:00|5857.2|5847.2|5857.3|5847.3|5857.3|5847.3|5856.8|5846.8|0
1624359370000|2021-06-22 10:56:10|5856.8|5846.8|5856.8|5846.8|5856.8|5846.8|5856.8|5846.8|0
1624359400000|2021-06-22 10:56:40|5855.8|5845.8|5856.8|5846.8|5856.8|5846.8|5855.8|5845.8|0
1624359420000|2021-06-22 10:57:00|5856.3|5846.3|5856.3|5846.3|5856.3|5846.3|5856.3|5846.3|0
1624359430000|2021-06-22 10:57:10|5856.8|5846.8|5856.8|5846.8|5856.8|5846.8|5856.8|5846.8|0
1624359450000|2021-06-22 10:57:30|5854.7|5848.7|5855.4|5840.4|5855.4|5848.7|5854.7|5840.4|0
1624359460000|2021-06-22 10:57:40|5852.7|5837.7|5851.3|5836.3|5852.7|5840.2|5850.2|5836.3|0
1624359470000|2021-06-22 10:57:50|5847.1|5841.1|5843.9|5837.9|5847.1|5841.1|5843.9|5837.9|0
1624359480000|2021-06-22 10:58:00|5843.8|5837.8|5843.2|5837.2|5845.7|5837.8|5843.2|5835.7|0
1624359490000|2021-06-22 10:58:10|5844.7|5834.7|5845.6|5839.6|5845.6|5839.6|5843.2|5834.7|0
1624359500000|2021-06-22 10:58:20|5852.7|5837.7|5852.7|5837.7|5852.7|5837.7|5852.7|5837.7|1
1624359510000|2021-06-22 10:58:30|5851.3|5836.3|5851.3|5836.3|5851.3|5836.3|5851.3|5836.3|0
1624359520000|2021-06-22 10:58:40|5852.2|5837.2|5852.2|5837.2|5852.2|5837.2|5852.2|5837.2|0
1624359540000|2021-06-22 10:59:00|5851.8|5836.8|5850.9|5835.9|5851.8|5836.8|5850.9|5835.9|0
1624359570000|2021-06-22 10:59:30|5850.4|5835.4|5849.5|5834.5|5850.4|5835.4|5849.5|5834.5|0
1624359580000|2021-06-22 10:59:40|5850.4|5835.4|5840.4|5834.4|5850.4|5839.3|5840.4|5834.4|4
1624359590000|2021-06-22 10:59:50|5840.8|5834.8|5840.4|5834.4|5840.8|5834.8|5839.9|5833.9|1
1624359600000|2021-06-22 11:00:00|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|0
1624359610000|2021-06-22 11:00:10|5841.2|5835.2|5841.2|5835.2|5841.2|5835.2|5841.2|5835.2|0
1624359630000|2021-06-22 11:00:30|5833.7|5827.7|5834.7|5828.7|5834.7|5828.7|5833.7|5827.7|3
1624359640000|2021-06-22 11:00:40|5836.7|5830.7|5836.8|5830.8|5836.8|5830.8|5835.3|5829.3|1
1624359650000|2021-06-22 11:00:50|5836.4|5830.4|5838.4|5832.4|5838.4|5832.4|5836.4|5830.4|0
1624359660000|2021-06-22 11:01:00|5838.5|5832.5|5839.4|5833.4|5839.4|5833.4|5838.5|5832.5|1
1624359670000|2021-06-22 11:01:10|5840|5834|5844.3|5838.3|5844.3|5838.3|5840|5834|1
1624359680000|2021-06-22 11:01:20|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|0
1624359710000|2021-06-22 11:01:50|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|5845.2|5839.2|0
1624359730000|2021-06-22 11:02:10|5844.3|5838.3|5844.3|5838.3|5844.3|5838.3|5844.3|5838.3|0
1624359750000|2021-06-22 11:02:30|5843.9|5837.9|5842.4|5836.4|5843.9|5837.9|5842.4|5836.4|0
1624359760000|2021-06-22 11:02:40|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|0
1624359770000|2021-06-22 11:02:50|5842.3|5836.3|5842.3|5836.3|5842.3|5836.3|5842.3|5836.3|0
1624359790000|2021-06-22 11:03:10|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|0
1624359810000|2021-06-22 11:03:30|5842.3|5836.3|5842.2|5836.2|5842.3|5836.3|5842.2|5836.2|0
1624359830000|2021-06-22 11:03:50|5843.5|5837.5|5843.1|5837.1|5843.5|5837.5|5843.1|5837.1|3
1624359840000|2021-06-22 11:04:00|5842.6|5836.6|5844.7|5838.7|5844.7|5838.7|5842.6|5836.6|1
1624359850000|2021-06-22 11:04:10|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|5844.2|5838.2|0
1624359900000|2021-06-22 11:05:00|5843.7|5837.7|5843.1|5837.1|5843.7|5837.7|5843.1|5837.1|0
1624359910000|2021-06-22 11:05:10|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|5842.2|5836.2|0
1624359920000|2021-06-22 11:05:20|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|0
1624359930000|2021-06-22 11:05:30|5843.3|5837.3|5843.3|5837.3|5843.3|5837.3|5843.3|5837.3|0
1624359970000|2021-06-22 11:06:10|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|0
1624359980000|2021-06-22 11:06:20|5842|5836|5844.3|5838.3|5844.3|5838.3|5842|5836|0
1624359990000|2021-06-22 11:06:30|5846.3|5840.3|5846.3|5840.3|5846.4|5840.4|5846.3|5840.3|0
1624360000000|2021-06-22 11:06:40|5845.8|5839.8|5846.5|5840.5|5846.9|5840.9|5845.8|5839.8|11
1624360010000|2021-06-22 11:06:50|5847.5|5841.5|5847.5|5841.5|5847.5|5841.5|5847.5|5841.5|0
1624360020000|2021-06-22 11:07:00|5852.5|5842.5|5851|5845|5853|5845|5851|5842.5|5
1624360030000|2021-06-22 11:07:10|5853.5|5843.5|5853.4|5843.4|5853.5|5845.5|5851.5|5843.4|0
1624360040000|2021-06-22 11:07:20|5853.9|5843.9|5855.8|5845.8|5855.8|5845.8|5853.9|5843.9|8
1624360050000|2021-06-22 11:07:30|5854|5848|5856.7|5846.7|5857.2|5848|5854|5845.8|0
1624360060000|2021-06-22 11:07:40|5856.3|5846.3|5857.4|5842.4|5858.7|5846.3|5856.3|5842.4|0
1624360070000|2021-06-22 11:07:50|5854.9|5844.9|5854.9|5844.9|5854.9|5844.9|5854.9|5844.9|0
1624360080000|2021-06-22 11:08:00|5857.4|5842.4|5854.9|5844.9|5857.4|5844.9|5854.9|5842.4|0
1624360090000|2021-06-22 11:08:10|5848.6|5842.6|5852.2|5842.2|5852.2|5842.6|5848.6|5842.2|5
1624360100000|2021-06-22 11:08:20|5851.7|5841.7|5851.7|5841.7|5851.7|5841.7|5851.7|5841.7|0
1624360110000|2021-06-22 11:08:30|5852.2|5842.2|5852.2|5842.2|5852.2|5842.2|5852.2|5842.2|0
1624360130000|2021-06-22 11:08:50|5851.7|5841.7|5851.7|5841.7|5852.2|5842.2|5851.7|5841.7|0
1624360140000|2021-06-22 11:09:00|5852.2|5842.2|5852.2|5842.2|5852.2|5842.2|5852.2|5842.2|0
1624360150000|2021-06-22 11:09:10|5852.7|5842.7|5852.7|5842.7|5852.7|5842.7|5852.7|5842.7|0
1624360160000|2021-06-22 11:09:20|5852.6|5842.6|5852.6|5842.6|5852.6|5842.6|5852.6|5842.6|0
1624360170000|2021-06-22 11:09:30|5852.7|5842.7|5852.7|5842.7|5852.7|5842.7|5852.7|5842.7|0
1624360200000|2021-06-22 11:10:00|5852.2|5842.2|5852.2|5842.2|5853.2|5842.2|5851.7|5838.2|0
1624360220000|2021-06-22 11:10:20|5854.1|5839.1|5853.7|5838.7|5854.1|5839.1|5853.7|5838.7|0
1624360240000|2021-06-22 11:10:40|5853.6|5838.6|5851.8|5836.8|5853.6|5838.6|5851.3|5836.3|0
1624360260000|2021-06-22 11:11:00|5851.3|5836.3|5851.3|5836.3|5851.3|5836.3|5851.3|5836.3|0
1624360270000|2021-06-22 11:11:10|5850.9|5835.9|5851.3|5836.3|5851.3|5836.3|5850.9|5835.9|0
1624360280000|2021-06-22 11:11:20|5850.9|5835.9|5850.9|5835.9|5850.9|5835.9|5850.8|5835.8|0
1624360290000|2021-06-22 11:11:30|5850.4|5835.4|5843.7|5837.7|5850.4|5838.2|5843.7|5835.4|0
1624360330000|2021-06-22 11:12:10|5845.3|5835.3|5845.3|5835.3|5845.3|5835.3|5845.3|5835.3|0
1624360340000|2021-06-22 11:12:20|5843.4|5837.4|5843.4|5837.4|5843.4|5837.4|5843.4|5837.4|0
1624360350000|2021-06-22 11:12:30|5843.8|5837.8|5843.8|5837.8|5843.8|5837.8|5843.8|5837.8|0
1624360360000|2021-06-22 11:12:40|5845.9|5835.9|5846.2|5836.2|5846.2|5836.2|5845.9|5835.9|0
1624360370000|2021-06-22 11:12:50|5844.3|5838.3|5847.2|5837.2|5847.2|5838.3|5844.3|5836.3|0
1624360380000|2021-06-22 11:13:00|5844.3|5838.3|5844.3|5838.3|5846.2|5838.3|5844.3|5836.2|0
1624360390000|2021-06-22 11:13:10|5847.2|5837.2|5846.8|5836.8|5847.2|5837.2|5846.8|5836.8|0
1624360410000|2021-06-22 11:13:30|5844.7|5838.7|5845.8|5839.8|5846.8|5839.8|5844.7|5836.3|0
1624360420000|2021-06-22 11:13:40|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|0
1624360470000|2021-06-22 11:14:30|5847.2|5841.2|5852.2|5842.2|5854.1|5842.2|5845.8|5839.1|1
1624360490000|2021-06-22 11:14:50|5851.8|5841.8|5851.8|5841.8|5851.8|5841.8|5851.8|5841.8|0
1624360520000|2021-06-22 11:15:20|5850.7|5844.7|5855.3|5849.3|5857.2|5849.3|5850.7|5844.7|2
1624360530000|2021-06-22 11:15:30|5855.8|5849.8|5856.3|5850.3|5856.3|5850.3|5855.8|5849.8|0
1624360540000|2021-06-22 11:15:40|5856.7|5850.7|5856.3|5850.3|5856.7|5850.7|5856.3|5850.3|0
1624360550000|2021-06-22 11:15:50|5856.7|5850.7|5862.2|5852.2|5862.2|5852.2|5856.7|5850.1|0
1624360590000|2021-06-22 11:16:30|5862.6|5852.6|5868.2|5853.2|5868.2|5854.2|5862.6|5852.6|0
1624360610000|2021-06-22 11:16:50|5867.7|5852.7|5867.7|5852.7|5867.7|5852.7|5867.7|5852.7|0
1624360630000|2021-06-22 11:17:10|5867.3|5852.3|5867.3|5852.3|5867.3|5852.3|5867.3|5852.3|0
1624360640000|2021-06-22 11:17:20|5863.3|5853.3|5860.8|5854.8|5863.3|5855.3|5860.8|5853.3|0
1624360650000|2021-06-22 11:17:30|5861.7|5855.7|5863.7|5848.7|5866.1|5855.7|5861.7|5848.7|0
1624360660000|2021-06-22 11:17:40|5864.6|5849.6|5864.1|5849.1|5864.6|5849.6|5864.1|5849.1|0
1624360670000|2021-06-22 11:17:50|5864.2|5849.2|5863.3|5848.3|5864.2|5849.2|5863.3|5848.3|0
1624360680000|2021-06-22 11:18:00|5863.2|5848.2|5864.2|5849.2|5864.2|5849.2|5862.8|5847.8|0
1624360690000|2021-06-22 11:18:10|5865.1|5850.1|5865.1|5850.1|5865.1|5850.1|5865.1|5850.1|0
1624360710000|2021-06-22 11:18:30|5866.5|5851.5|5866.5|5851.5|5866.5|5851.5|5866.5|5851.5|0
1624360720000|2021-06-22 11:18:40|5865|5855|5866.5|5851.5|5866.5|5855|5865|5850.5|0
1624360730000|2021-06-22 11:18:50|5864.5|5854.5|5866.5|5851.5|5866.9|5855|5864.5|5851|0
1624360740000|2021-06-22 11:19:00|5866.9|5851.9|5866.5|5851.5|5866.9|5851.9|5865.1|5850.1|0
1624360750000|2021-06-22 11:19:10|5865.1|5850.1|5865.1|5850.1|5865.1|5850.1|5865.1|5850.1|0
1624360770000|2021-06-22 11:19:30|5865.6|5850.6|5862.8|5847.8|5865.6|5850.6|5862.8|5847.8|0
1624360780000|2021-06-22 11:19:40|5863.2|5848.2|5863.2|5848.2|5863.2|5848.2|5863.2|5848.2|0
1624360800000|2021-06-22 11:20:00|5863.7|5848.7|5862.8|5847.8|5864.6|5849.6|5862.8|5847.8|0
1624360810000|2021-06-22 11:20:10|5862.3|5847.3|5862.3|5847.3|5862.3|5847.3|5862.3|5847.3|0
1624360830000|2021-06-22 11:20:30|5861.9|5846.9|5861.9|5846.9|5861.9|5846.9|5861.9|5846.9|0
1624360840000|2021-06-22 11:20:40|5862.3|5847.3|5863.7|5848.7|5863.7|5848.7|5862.3|5847.3|0
1624360850000|2021-06-22 11:20:50|5863.2|5848.2|5859.1|5849.1|5863.2|5855.6|5858.7|5848.2|9
1624360860000|2021-06-22 11:21:00|5859.6|5849.6|5863.1|5848.1|5863.1|5849.6|5859.6|5846.7|13
1624360870000|2021-06-22 11:21:10|5862.6|5847.6|5863.1|5848.1|5863.1|5848.1|5862.6|5847.6|0
1624360890000|2021-06-22 11:21:30|5862.2|5847.2|5862.6|5847.6|5862.6|5847.6|5862.2|5847.2|0
1624360920000|2021-06-22 11:22:00|5863.1|5848.1|5863.1|5848.1|5863.1|5848.1|5863.1|5848.1|0
1624360960000|2021-06-22 11:22:40|5860.2|5850.2|5861.6|5851.6|5861.6|5851.6|5860.2|5850.2|0
1624360970000|2021-06-22 11:22:50|5860.5|5854.5|5860.6|5854.6|5860.6|5854.6|5860.5|5854.5|0
1624360980000|2021-06-22 11:23:00|5860.7|5854.7|5860.7|5854.7|5860.7|5854.7|5860.7|5854.7|0
1624360990000|2021-06-22 11:23:10|5860.3|5854.3|5860.7|5854.7|5860.7|5854.7|5860.3|5854.3|8
1624361000000|2021-06-22 11:23:20|5862.8|5852.8|5867.8|5852.8|5867.8|5855.4|5860.7|5851.3|20
1624361010000|2021-06-22 11:23:30|5868.3|5853.3|5863.1|5848.1|5868.7|5856.3|5860.7|5848.1|0
1624361030000|2021-06-22 11:23:50|5860.7|5850.7|5856.3|5850.3|5861.6|5853.7|5856.3|5850.3|0
1624361040000|2021-06-22 11:24:00|5855.9|5849.9|5855.7|5849.7|5856.3|5850.3|5855.7|5849.7|1
1624361050000|2021-06-22 11:24:10|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|0
1624361070000|2021-06-22 11:24:30|5856.6|5850.6|5856.7|5850.7|5856.7|5850.7|5856.6|5850.6|0
1624361080000|2021-06-22 11:24:40|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|0
1624361100000|2021-06-22 11:25:00|5856.6|5850.6|5856.2|5850.2|5856.6|5850.6|5856.2|5850.2|0
1624361110000|2021-06-22 11:25:10|5858.1|5848.1|5858.1|5848.1|5858.1|5848.1|5858.1|5848.1|0
1624361120000|2021-06-22 11:25:20|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|5856.1|5850.1|0
1624361130000|2021-06-22 11:25:30|5856.6|5850.6|5858.1|5848.1|5858.1|5850.6|5856.6|5848.1|0
1624361140000|2021-06-22 11:25:40|5856.6|5850.6|5856.6|5850.6|5856.7|5850.7|5856.6|5850.6|0
1624361280000|2021-06-22 11:28:00|5859.1|5849.1|5857.2|5851.2|5859.1|5851.2|5857.1|5849.1|0
1624361290000|2021-06-22 11:28:10|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|5857.1|5851.1|0
1624361300000|2021-06-22 11:28:20|5857.2|5851.2|5857.2|5851.2|5857.2|5851.2|5857.2|5851.2|0
1624361330000|2021-06-22 11:28:50|5865|5855|5876.8|5870.8|5877.7|5870.8|5865|5855|7
1624361340000|2021-06-22 11:29:00|5876.7|5870.7|5884.7|5878.7|5885.2|5878.7|5875.3|5867.9|3
1624361360000|2021-06-22 11:29:20|5886.2|5876.2|5907.3|5892.3|5908.2|5894.7|5886.2|5871.2|9
1624361370000|2021-06-22 11:29:30|5906.4|5891.4|5905.7|5895.7|5906.4|5895.7|5903.4|5891.4|0
1624361380000|2021-06-22 11:29:40|5905.2|5895.2|5904.8|5894.8|5905.2|5895.2|5903.9|5893.9|0
1624361390000|2021-06-22 11:29:50|5905.2|5895.2|5906.1|5896.1|5906.1|5896.1|5905.2|5895.2|0
1624361400000|2021-06-22 11:30:00|5905.2|5895.2|5904.3|5894.3|5905.2|5895.2|5903.9|5893.9|0
1624361410000|2021-06-22 11:30:10|5904.8|5894.8|5904.8|5894.8|5904.8|5894.8|5904.8|5894.8|0
1624361420000|2021-06-22 11:30:20|5903.9|5893.9|5902.9|5892.9|5905.2|5895.2|5902.9|5892.9|0
1624361430000|2021-06-22 11:30:30|5900.4|5894.4|5892.4|5886.4|5902.4|5894.4|5892.4|5885.4|3
1624361440000|2021-06-22 11:30:40|5891.5|5885.5|5888|5878|5891.5|5885.5|5886.5|5875.4|4
1624361450000|2021-06-22 11:30:50|5889.8|5879.8|5889.8|5879.8|5889.8|5879.8|5889.8|5879.8|0
1624361460000|2021-06-22 11:31:00|5888.9|5878.9|5890.2|5875.2|5890.2|5878.9|5888.9|5874.7|0
1624361470000|2021-06-22 11:31:10|5890.6|5875.6|5890.7|5875.7|5890.7|5875.7|5890.6|5875.6|0
1624361480000|2021-06-22 11:31:20|5891.1|5876.1|5904.3|5889.3|5904.4|5889.4|5886.8|5875.7|1
1624361490000|2021-06-22 11:31:30|5904.8|5889.8|5904.8|5889.8|5904.9|5889.9|5904.8|5889.8|0
1624361500000|2021-06-22 11:31:40|5904.9|5889.9|5903.4|5888.4|5904.9|5889.9|5903.4|5888.4|0
1624361510000|2021-06-22 11:31:50|5902.4|5887.4|5903.9|5888.9|5903.9|5888.9|5902.4|5887.4|0
1624361520000|2021-06-22 11:32:00|5902.5|5887.5|5907.8|5892.8|5907.8|5892.9|5902.4|5887.4|0
1624361530000|2021-06-22 11:32:10|5906.9|5891.9|5903.8|5888.8|5906.9|5891.9|5903.4|5888.4|0
1624361540000|2021-06-22 11:32:20|5903.2|5888.2|5902|5887|5903.3|5888.3|5901.4|5886.4|0
1624361550000|2021-06-22 11:32:30|5901.6|5886.6|5901.6|5886.6|5901.6|5886.6|5901.6|5886.6|0
1624361560000|2021-06-22 11:32:40|5902.5|5887.5|5902.5|5887.5|5902.5|5887.5|5902.5|5887.5|0
1624361570000|2021-06-22 11:32:50|5903.8|5888.8|5901.8|5891.8|5903.8|5891.9|5901.8|5887|0
1624361580000|2021-06-22 11:33:00|5904.9|5894.9|5904.9|5894.9|5904.9|5894.9|5904.9|5894.9|0
1624361590000|2021-06-22 11:33:10|5905.4|5895.4|5905.4|5895.4|5905.4|5895.4|5905.4|5895.4|0
1624361600000|2021-06-22 11:33:20|5904.9|5894.9|5904.9|5894.9|5904.9|5897|5903|5894.9|0
1624361610000|2021-06-22 11:33:30|5902.4|5896.4|5902.4|5896.4|5902.4|5896.4|5902.4|5896.4|0
1624361620000|2021-06-22 11:33:40|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|0
1624361630000|2021-06-22 11:33:50|5903.4|5897.4|5903.9|5897.9|5903.9|5897.9|5903.4|5897.4|0
1624361640000|2021-06-22 11:34:00|5902.4|5896.4|5902.4|5896.4|5902.4|5896.4|5902.4|5896.4|0
1624361650000|2021-06-22 11:34:10|5904.3|5894.3|5902.9|5892.9|5904.3|5894.3|5902.9|5892.9|0
1624361660000|2021-06-22 11:34:20|5904.4|5898.4|5901.6|5891.6|5904.4|5898.4|5901.6|5891.6|0
1624361670000|2021-06-22 11:34:30|5902|5892|5902|5892|5902|5892|5902|5892|0
1624361680000|2021-06-22 11:34:40|5901.6|5891.6|5899.4|5893.4|5901.6|5893.8|5899.4|5891.6|1
1624361690000|2021-06-22 11:34:50|5902.5|5896.5|5902.6|5896.6|5902.6|5896.6|5902.5|5896.5|0
1624361710000|2021-06-22 11:35:10|5901.7|5895.7|5901.2|5895.2|5901.7|5895.7|5901.2|5895.2|3
1624361720000|2021-06-22 11:35:20|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|5901.4|5895.4|2
1624361740000|2021-06-22 11:35:40|5901.2|5895.2|5898.2|5892.2|5901.2|5895.2|5898.2|5892.2|0
1624361760000|2021-06-22 11:36:00|5897.7|5891.7|5898.2|5892.2|5898.2|5892.2|5897.7|5891.7|1
1624361780000|2021-06-22 11:36:20|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|5897.8|5891.8|5
1624361790000|2021-06-22 11:36:30|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|5897.9|5891.9|0
1624361800000|2021-06-22 11:36:40|5898|5892|5898.4|5892.4|5898.4|5892.4|5898|5892|0
1624361820000|2021-06-22 11:37:00|||||||||1
1624361830000|2021-06-22 11:37:10|5897.8|5891.8|5899.7|5889.7|5899.7|5891.8|5897.8|5889.7|0
1624361860000|2021-06-22 11:37:40|5899.6|5884.6|5899.6|5884.6|5899.6|5884.6|5899.6|5884.6|8
1624361870000|2021-06-22 11:37:50|5900.5|5885.5|5899.7|5884.7|5900.5|5885.5|5899.7|5884.7|0
1624361880000|2021-06-22 11:38:00|5900.6|5885.6|5897|5887|5900.6|5887.9|5897|5885.6|0
1624361910000|2021-06-22 11:38:30|5899.4|5884.4|5896.5|5886.5|5899.4|5886.5|5896.5|5884|0
1624361920000|2021-06-22 11:38:40|5895.6|5885.6|5895.1|5885.1|5898.1|5885.6|5895.1|5883.1|0
1624361930000|2021-06-22 11:38:50|5893.2|5883.2|5892.8|5882.8|5893.2|5883.2|5892.8|5882.8|0
1624361940000|2021-06-22 11:39:00|5890.7|5884.7|5890.1|5884.1|5890.7|5884.7|5888.8|5882.8|0
1624361950000|2021-06-22 11:39:10|5889.7|5883.7|5892.8|5882.8|5892.8|5883.7|5889.7|5882.8|1
1624361960000|2021-06-22 11:39:20|5891.8|5885.8|5891.7|5885.7|5891.8|5885.8|5891.7|5885.7|0
1624361980000|2021-06-22 11:39:40|5892.2|5886.2|5892.7|5886.7|5893.1|5887.1|5892.2|5886.2|0
1624361990000|2021-06-22 11:39:50|5892.2|5886.2|5891.2|5885.2|5892.2|5886.2|5891.2|5885.2|1
1624362020000|2021-06-22 11:40:20|5892.7|5886.7|5891.9|5885.9|5892.8|5886.8|5891.9|5885.9|2
1624362040000|2021-06-22 11:40:40|5891.8|5885.8|5892.4|5882.4|5892.4|5885.8|5891.8|5882.4|1
1624362050000|2021-06-22 11:40:50|5891.9|5881.9|5891|5881|5891.9|5881.9|5891|5881|0
1624362060000|2021-06-22 11:41:00|5889.4|5883.4|5889.3|5883.3|5891.4|5883.4|5888.9|5881.4|3
1624362070000|2021-06-22 11:41:10|5888.9|5882.9|5887.1|5881.1|5888.9|5882.9|5887.1|5881.1|2
1624362090000|2021-06-22 11:41:30|||||||||1
1624362110000|2021-06-22 11:41:50|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|0
1624362150000|2021-06-22 11:42:30|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|3
1624362160000|2021-06-22 11:42:40|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|1
1624362170000|2021-06-22 11:42:50|5883.3|5877.3|5883.9|5877.9|5883.9|5877.9|5883.3|5877.3|1
1624362180000|2021-06-22 11:43:00|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|5883.8|5877.8|0
1624362190000|2021-06-22 11:43:10|5886.6|5876.6|5888.7|5882.7|5889|5883|5886.6|5876.6|3
1624362200000|2021-06-22 11:43:20|5888.8|5882.8|5889.6|5883.6|5889.7|5883.7|5888.8|5882.8|2
1624362210000|2021-06-22 11:43:30|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|5888.7|5882.7|0
1624362240000|2021-06-22 11:44:00|5897.9|5882.9|5895.3|5885.3|5897.9|5885.3|5895.3|5882.9|78
1624362250000|2021-06-22 11:44:10|5897.9|5882.9|5897.9|5882.9|5897.9|5882.9|5897.9|5882.9|2
1624362270000|2021-06-22 11:44:30|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|5894.5|5888.5|6
1624362300000|2021-06-22 11:45:00|5894|5888|5894|5884|5896.6|5888|5893.5|5880.8|7
1624362310000|2021-06-22 11:45:10|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|0
1624362320000|2021-06-22 11:45:20|5894.4|5884.4|5894|5884|5894.4|5884.4|5894|5884|1
1624362330000|2021-06-22 11:45:30|5891.8|5885.8|5894|5884|5894|5885.8|5891.3|5884|4
1624362340000|2021-06-22 11:45:40|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|5891.8|5885.8|0
1624362360000|2021-06-22 11:46:00|5891.4|5885.4|5891.3|5885.3|5891.4|5885.4|5891.3|5885.3|0
1624362370000|2021-06-22 11:46:10|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|5890.8|5884.8|0
1624362380000|2021-06-22 11:46:20|5890.4|5884.4|5891.7|5881.7|5891.7|5884.4|5890.4|5881.7|4
1624362390000|2021-06-22 11:46:30|5891.2|5885.2|5893.1|5883.1|5893.1|5885.2|5891.2|5883.1|0
1624362400000|2021-06-22 11:46:40|5891.7|5881.7|5891.7|5881.7|5891.7|5881.7|5891.7|5881.7|0
1624362420000|2021-06-22 11:47:00|5891.3|5881.3|5890.2|5884.2|5891.7|5884.2|5890.2|5881.3|0
1624362430000|2021-06-22 11:47:10|5889.8|5883.8|5890.3|5884.3|5890.3|5884.3|5889.8|5883.8|0
1624362440000|2021-06-22 11:47:20|5891.3|5881.3|5892.2|5882.2|5892.2|5882.2|5891.3|5881.3|0
1624362450000|2021-06-22 11:47:30|5891.3|5881.3|5890.3|5884.3|5891.3|5884.3|5889.4|5881.3|0
1624362460000|2021-06-22 11:47:40|5898|5888|5896.5|5886.5|5901.6|5889.9|5895.9|5884.8|38
1624362480000|2021-06-22 11:48:00|5896.4|5886.4|5893.9|5887.9|5896.4|5887.9|5893.9|5886.4|0
1624362490000|2021-06-22 11:48:10|5893.5|5887.5|5893.3|5887.3|5893.9|5887.9|5893.3|5887.3|2
1624362500000|2021-06-22 11:48:20|5893|5887|5893|5887|5893|5887|5893|5887|1
1624362510000|2021-06-22 11:48:30|5893.9|5887.9|5904.2|5889.2|5905.3|5890.3|5893.9|5883.6|0
1624362520000|2021-06-22 11:48:40|5903.8|5888.8|5903.8|5888.8|5903.8|5888.8|5903.8|5888.8|0
1624362540000|2021-06-22 11:49:00|5903.9|5888.9|5902.4|5887.4|5903.9|5888.9|5902.4|5887.4|0
1624362550000|2021-06-22 11:49:10|5902.8|5887.8|5900.6|5885.6|5902.8|5887.8|5900.6|5885.6|0
1624362560000|2021-06-22 11:49:20|5896.1|5886.1|5896.1|5886.1|5896.1|5886.1|5896.1|5886.1|0
1624362570000|2021-06-22 11:49:30|||||||||74
1624362620000|2021-06-22 11:50:20|||||||||1
1624362640000|2021-06-22 11:50:40|5896.5|5886.5|5896.5|5886.5|5896.5|5886.5|5896.5|5886.5|0
1624362670000|2021-06-22 11:51:10|5897|5887|5897|5887|5897|5887|5897|5887|0
1624362690000|2021-06-22 11:51:30|5895.2|5889.2|5895.1|5889.1|5895.3|5889.3|5895|5889|2
1624362700000|2021-06-22 11:51:40|5895.4|5889.4|5895|5889|5895.5|5889.5|5895|5889|1
1624362710000|2021-06-22 11:51:50|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|1
1624362750000|2021-06-22 11:52:30|5896|5890|5899.1|5893.1|5899.1|5893.1|5896|5890|2
1624362760000|2021-06-22 11:52:40|5898.7|5892.7|5898.7|5892.7|5899.1|5893.1|5898.7|5892.7|1
1624362780000|2021-06-22 11:53:00|5899.2|5893.2|5899.6|5893.6|5899.6|5893.6|5899.2|5893.2|0
1624362790000|2021-06-22 11:53:10|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|0
1624362800000|2021-06-22 11:53:20|5899|5893|5896.4|5890.4|5899|5893|5896.4|5890.4|1
1624362810000|2021-06-22 11:53:30|5896|5890|5894.6|5888.6|5896|5890|5894.6|5888.6|2
1624362820000|2021-06-22 11:53:40|5894|5888|5891|5885|5894|5888|5891|5885|1
1624362830000|2021-06-22 11:53:50|5890.9|5884.9|5891.5|5876.5|5891.5|5884.9|5888.9|5876.5|1
1624362850000|2021-06-22 11:54:10|5891|5876|5891|5876|5891|5876|5891|5876|0
1624362870000|2021-06-22 11:54:30|5890.6|5875.6|5891|5876|5891|5876|5890.6|5875.6|3
1624362880000|2021-06-22 11:54:40|5890.6|5875.6|5890.6|5875.6|5891|5876|5890.6|5875.6|0
1624362890000|2021-06-22 11:54:50|5885.8|5879.8|5888.1|5873.1|5888.6|5879.8|5883.2|5873.1|2
1624362900000|2021-06-22 11:55:00|5888|5873|5886|5871|5888|5873|5886|5871|0
1624362910000|2021-06-22 11:55:10|5885.5|5870.5|5884.4|5869.4|5885.5|5870.5|5884.4|5869.4|1
1624362920000|2021-06-22 11:55:20|5875.3|5865.3|5875.3|5865.3|5875.3|5865.3|5875.3|5865.3|20
1624362930000|2021-06-22 11:55:30|5876.6|5866.6|5878.9|5863.9|5878.9|5866.6|5876.2|5863.9|0
1624362940000|2021-06-22 11:55:40|5880.3|5865.3|5877.2|5871.2|5881.3|5871.2|5877.2|5865.3|0
1624362950000|2021-06-22 11:55:50|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|5877.7|5871.7|0
1624362960000|2021-06-22 11:56:00|5879.2|5869.2|5879.2|5869.2|5879.2|5869.2|5879.2|5869.2|2
1624362980000|2021-06-22 11:56:20|5881.5|5866.5|5880.9|5865.9|5881.5|5866.5|5880.9|5865.9|0
1624363020000|2021-06-22 11:57:00|5881.3|5866.3|5883.6|5868.6|5883.7|5868.7|5881.3|5866.3|0
1624363030000|2021-06-22 11:57:10|5883.7|5868.7|5883.7|5868.7|5883.7|5868.7|5883.7|5868.7|0
1624363040000|2021-06-22 11:57:20|5884.2|5869.2|5884.7|5869.7|5884.7|5869.7|5884.2|5869.2|0
1624363050000|2021-06-22 11:57:30|5880.7|5874.7|5885.2|5870.2|5885.2|5874.7|5880.7|5870.2|1
1624363060000|2021-06-22 11:57:40|5885.7|5870.7|5885.7|5870.7|5885.7|5870.7|5885.7|5870.7|0
1624363070000|2021-06-22 11:57:50|5885.2|5870.2|5885.7|5870.7|5885.7|5870.7|5885.2|5870.2|0
1624363080000|2021-06-22 11:58:00|5885.2|5870.2|5885.2|5870.2|5885.2|5870.2|5885.2|5870.2|0
1624363090000|2021-06-22 11:58:10|5884.7|5869.7|5884.7|5869.7|5884.7|5869.7|5884.7|5869.7|0
1624363100000|2021-06-22 11:58:20|5885.2|5870.2|5885.6|5870.6|5885.6|5870.6|5885.2|5870.2|0
1624363110000|2021-06-22 11:58:30|5885.2|5870.2|5889.1|5874.1|5889.1|5874.1|5885.2|5870.2|0
1624363120000|2021-06-22 11:58:40|5888.2|5873.2|5888.2|5873.2|5888.2|5873.2|5888.2|5873.2|0
1624363140000|2021-06-22 11:59:00|5887.7|5872.7|5887.7|5872.7|5887.7|5872.7|5887.7|5872.7|0
1624363160000|2021-06-22 11:59:20|5888.2|5873.2|5888.7|5873.7|5889.1|5874.1|5887.8|5872.8|0
1624363170000|2021-06-22 11:59:30|5888.6|5873.6|5888.2|5873.2|5888.6|5873.6|5887.8|5872.8|0
1624363180000|2021-06-22 11:59:40|5888.1|5873.1|5888.2|5873.2|5888.2|5873.2|5887.7|5872.7|0
1624363190000|2021-06-22 11:59:50|5887.8|5872.8|5887.8|5872.8|5887.8|5872.8|5887.8|5872.8|0
1624363210000|2021-06-22 12:00:10|5887.7|5872.7|5877.7|5871.7|5887.7|5872.7|5877.7|5871.7|11
1624363220000|2021-06-22 12:00:20|5883.9|5868.9|5885.9|5870.9|5886|5871|5883.9|5868.9|0
1624363230000|2021-06-22 12:00:30|5885.2|5870.2|5884.2|5869.2|5885.2|5870.2|5884.2|5869.2|0
1624363240000|2021-06-22 12:00:40|5885.7|5870.7|5885.7|5870.7|5886.2|5871.2|5885.1|5870.1|0
1624363250000|2021-06-22 12:00:50|5885.2|5870.2|5887.4|5872.4|5887.5|5872.5|5885.2|5870.2|0
1624363260000|2021-06-22 12:01:00|5887.5|5872.5|5884.9|5869.9|5887.5|5872.5|5884.9|5869.9|0
1624363270000|2021-06-22 12:01:10|5885.4|5870.4|5885.4|5870.4|5885.4|5870.4|5885.4|5870.4|0
1624363280000|2021-06-22 12:01:20|5885|5870|5884.9|5869.9|5885|5870|5884.9|5869.9|0
1624363290000|2021-06-22 12:01:30|5885.4|5870.4|5884.5|5869.5|5885.9|5870.9|5884.5|5869.5|0
1624363300000|2021-06-22 12:01:40|5885.4|5870.4|5885.9|5870.9|5887.3|5872.3|5885.4|5870.4|0
1624363310000|2021-06-22 12:01:50|5886.4|5871.4|5886.9|5871.9|5887.4|5872.4|5885.9|5870.9|0
1624363320000|2021-06-22 12:02:00|5885.9|5870.9|5886.3|5871.3|5886.8|5871.8|5885.3|5870.3|0
1624363330000|2021-06-22 12:02:10|5885.8|5870.8|5885.9|5870.9|5886.4|5871.4|5885|5870|0
1624363340000|2021-06-22 12:02:20|5885.5|5870.5|5885.4|5870.4|5885.9|5870.9|5885.4|5870.4|0
1624363360000|2021-06-22 12:02:40|5885.9|5870.9|5885.9|5870.9|5886.9|5871.9|5885.9|5870.9|0
1624363370000|2021-06-22 12:02:50|5886.9|5871.9|5885.4|5870.4|5886.9|5871.9|5885.4|5870.4|0
1624363380000|2021-06-22 12:03:00|5884.9|5869.9|5884.9|5869.9|5884.9|5869.9|5884.9|5869.9|0
1624363410000|2021-06-22 12:03:30|5885.9|5870.9|5885.9|5870.9|5885.9|5870.9|5885.9|5870.9|0
1624363420000|2021-06-22 12:03:40|5885.4|5870.4|5884.9|5874.9|5887.3|5874.9|5884.9|5870.4|0
1624363430000|2021-06-22 12:03:50|5882.7|5872.7|5884.9|5869.9|5885|5872.7|5882.7|5869.9|0
1624363440000|2021-06-22 12:04:00|5885.9|5870.9|5885.9|5870.9|5885.9|5870.9|5885.9|5870.9|0
1624363470000|2021-06-22 12:04:30|5886.4|5871.4|5878.7|5872.7|5886.4|5875.1|5878.7|5871.4|0
1624363480000|2021-06-22 12:04:40|5877.7|5871.7|5883.9|5868.9|5884.4|5871.7|5877.7|5868.9|1
1624363490000|2021-06-22 12:04:50|5884.4|5869.4|5884.4|5869.4|5884.4|5869.4|5884.4|5869.4|0
1624363500000|2021-06-22 12:05:00|5881.9|5871.9|5881.9|5871.9|5881.9|5871.9|5881.9|5871.9|0
1624363510000|2021-06-22 12:05:10|5884.3|5869.3|5883.5|5868.5|5884.3|5869.3|5883.5|5868.5|0
1624363520000|2021-06-22 12:05:20|5883.4|5868.4|5883.9|5868.9|5883.9|5868.9|5883.4|5868.4|0
1624363530000|2021-06-22 12:05:30|5881.9|5871.9|5881.9|5871.9|5881.9|5871.9|5881.9|5871.9|0
1624363540000|2021-06-22 12:05:40|5882.3|5872.3|5882.3|5872.3|5882.3|5872.3|5882.3|5872.3|0
1624363550000|2021-06-22 12:05:50|5882.8|5872.8|5881.9|5875.9|5883.7|5875.9|5881.8|5872.8|0
1624363560000|2021-06-22 12:06:00|5884|5874|5890.5|5875.5|5890.5|5878.4|5884|5874|0
1624363570000|2021-06-22 12:06:10|5890.4|5875.4|5889|5879|5891.4|5879|5888.4|5875.4|0
1624363580000|2021-06-22 12:06:20|5887|5881|5890.9|5880.9|5891.3|5881.3|5887|5880.4|0
1624363590000|2021-06-22 12:06:30|5891.3|5881.3|5889.9|5883.9|5891.8|5883.9|5889|5881.3|0
1624363600000|2021-06-22 12:06:40|5891.3|5881.3|5892.3|5882.3|5895.2|5884|5889.4|5879.8|3
1624363610000|2021-06-22 12:06:50|5892.7|5886.7|5892.7|5886.7|5893.7|5886.7|5891.7|5883.7|2
1624363620000|2021-06-22 12:07:00|5893.2|5887.2|5901|5886|5901.9|5888.8|5893.2|5885.4|3
1624363630000|2021-06-22 12:07:10|5900.9|5885.9|5900.9|5885.9|5901.4|5886.4|5900.9|5885.9|0
1624363640000|2021-06-22 12:07:20|5902.7|5887.7|5901.4|5886.4|5902.7|5887.7|5901.4|5886.4|2
1624363650000|2021-06-22 12:07:30|5901|5886|5898|5892|5901.5|5892|5898|5886|0
1624363660000|2021-06-22 12:07:40|5897.6|5891.6|5898.6|5888.6|5899.5|5892.6|5897.6|5888.6|0
1624363670000|2021-06-22 12:07:50|5899|5889|5898.6|5888.6|5899.5|5891.1|5896.6|5888.6|0
1624363680000|2021-06-22 12:08:00|5896.6|5890.6|5897.1|5891.1|5898.6|5891.1|5896.6|5888.6|0
1624363690000|2021-06-22 12:08:10|5896.9|5890.9|5897.1|5891.1|5897.1|5891.1|5896.9|5890.9|1
1624363700000|2021-06-22 12:08:20|5898|5892|5898|5892|5898|5892|5898|5892|0
1624363710000|2021-06-22 12:08:30|5899.5|5893.5|5897.2|5891.2|5899.5|5893.5|5896.7|5890.7|6
1624363720000|2021-06-22 12:08:40|5897.1|5891.1|5896.6|5890.6|5897.1|5891.1|5896.2|5890.2|1
1624363740000|2021-06-22 12:09:00|5896.5|5890.5|5894.8|5888.8|5897.3|5890.5|5894.8|5887.3|2
1624363750000|2021-06-22 12:09:10|5895.7|5889.7|5895.2|5889.2|5896.1|5890.1|5895.2|5889.2|0
1624363760000|2021-06-22 12:09:20|5894.7|5888.7|5894.2|5888.2|5894.7|5888.7|5893.8|5887.8|0
1624363810000|2021-06-22 12:10:10|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|5893.8|5887.8|0
1624363850000|2021-06-22 12:10:50|5895.1|5885.1|5894.6|5879.6|5895.1|5885.1|5894.6|5879.6|1
1624363860000|2021-06-22 12:11:00|5894.7|5879.7|5893.7|5878.7|5895.1|5880.1|5893.2|5878.2|0
1624363870000|2021-06-22 12:11:10|5893.6|5878.6|5892.6|5877.6|5893.6|5878.6|5892.6|5877.6|0
1624363880000|2021-06-22 12:11:20|5893.1|5878.1|5894.1|5879.1|5894.1|5879.1|5893.1|5878.1|0
1624363900000|2021-06-22 12:11:40|5893.6|5878.6|5892.2|5877.2|5893.6|5878.6|5892.2|5877.2|0
1624363910000|2021-06-22 12:11:50|5892.7|5877.7|5892.1|5877.1|5892.7|5877.7|5892.1|5877.1|0
1624363920000|2021-06-22 12:12:00|5891.6|5876.6|5891.2|5876.2|5891.6|5876.6|5891.2|5876.2|0
1624363930000|2021-06-22 12:12:10|5891.7|5876.7|5891.7|5876.7|5891.7|5876.7|5891.7|5876.7|0
1624363940000|2021-06-22 12:12:20|5891.6|5876.6|5891.1|5876.1|5891.6|5876.6|5891.1|5876.1|0
1624363950000|2021-06-22 12:12:30|5888.7|5878.7|5888.1|5878.1|5891.1|5878.7|5888.1|5875.7|0
1624363970000|2021-06-22 12:12:50|5888.6|5878.6|5888.6|5878.6|5888.6|5878.6|5888.6|5878.6|0
1624363990000|2021-06-22 12:13:10|5888.2|5878.2|5888.6|5878.6|5888.6|5878.6|5888.2|5878.2|0
1624364000000|2021-06-22 12:13:20|5888.2|5878.2|5888.2|5878.2|5888.2|5878.2|5888.2|5878.2|0
1624364010000|2021-06-22 12:13:30|5888.6|5878.6|5888.2|5878.2|5888.6|5878.6|5888.2|5878.2|0
1624364020000|2021-06-22 12:13:40|5888.6|5878.6|5889.1|5879.1|5889.1|5879.1|5888.6|5878.6|0
1624364060000|2021-06-22 12:14:20|5888.6|5878.6|5888.6|5878.6|5888.6|5878.6|5888.6|5878.6|0
1624364100000|2021-06-22 12:15:00|5888.2|5878.2|5888.2|5878.2|5888.2|5878.2|5888.2|5878.2|0
1624364110000|2021-06-22 12:15:10|5888.6|5878.6|5888.6|5878.6|5888.6|5878.6|5888.1|5878.1|0
1624364130000|2021-06-22 12:15:30|5887.5|5881.5|5888|5882|5888|5882|5887.5|5881.5|0
1624364140000|2021-06-22 12:15:40|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|5888.9|5882.9|0
1624364150000|2021-06-22 12:15:50|5889.1|5883.1|5889.4|5883.4|5889.4|5883.4|5888.4|5882.4|1
1624364160000|2021-06-22 12:16:00|5890.3|5884.3|5890.3|5884.3|5890.3|5884.3|5890.3|5884.3|0
1624364170000|2021-06-22 12:16:10|5890.4|5884.4|5893.9|5883.9|5893.9|5884.6|5890.4|5883.9|1
1624364190000|2021-06-22 12:16:30|5890.4|5884.4|5893.9|5883.9|5893.9|5886.5|5890.4|5883.9|2
1624364200000|2021-06-22 12:16:40|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|5891.6|5885.6|0
1624364220000|2021-06-22 12:17:00|5893.4|5883.4|5892.5|5886.5|5893.9|5886.5|5892|5883.4|2
1624364230000|2021-06-22 12:17:10|5895.9|5880.9|5895.9|5880.9|5895.9|5880.9|5895.9|5880.9|0
1624364240000|2021-06-22 12:17:20|5895.4|5880.4|5895.4|5880.4|5895.4|5880.4|5895.4|5880.4|0
1624364270000|2021-06-22 12:17:50|5892.4|5882.4|5891.9|5881.9|5892.4|5882.4|5891.9|5881.9|0
1624364280000|2021-06-22 12:18:00|5891.4|5881.4|5889.4|5883.4|5891.9|5883.4|5889|5880.9|1
1624364290000|2021-06-22 12:18:10|5890.9|5880.9|5889.9|5879.9|5890.9|5882.9|5888.4|5879.5|0
1624364310000|2021-06-22 12:18:30|5889.5|5879.5|5890.4|5880.4|5890.4|5880.4|5889.5|5879.5|0
1624364320000|2021-06-22 12:18:40|5888|5882|5888.4|5882.4|5888.4|5882.4|5888|5882|0
1624364330000|2021-06-22 12:18:50|5890.4|5880.4|5889.5|5879.5|5890.4|5880.4|5889.5|5879.5|0
1624364350000|2021-06-22 12:19:10|5890.6|5880.6|5891.5|5881.5|5891.5|5881.5|5890.6|5880.6|0
1624364360000|2021-06-22 12:19:20|5892|5882|5891.9|5881.9|5892|5882|5891.9|5881.9|0
1624364390000|2021-06-22 12:19:50|5893.9|5883.9|5893|5887|5894.4|5887.4|5891.4|5882.4|0
1624364400000|2021-06-22 12:20:00|5894.9|5884.9|5894.9|5884.9|5894.9|5884.9|5894.9|5884.9|0
1624364410000|2021-06-22 12:20:10|5894|5884|5894|5884|5894|5884|5894|5884|0
1624364420000|2021-06-22 12:20:20|5894.4|5884.4|5893|5887|5894.9|5887|5892.2|5884|0
1624364430000|2021-06-22 12:20:30|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|5894.4|5888.4|0
1624364440000|2021-06-22 12:20:40|5894.9|5888.9|5893.9|5887.9|5894.9|5888.9|5893.5|5887.5|0
1624364450000|2021-06-22 12:20:50|5893.5|5887.5|5893.5|5887.5|5893.9|5887.9|5893.5|5887.5|0
1624364460000|2021-06-22 12:21:00|5893|5887|5892.9|5886.9|5893|5887|5892.9|5886.9|1
1624364480000|2021-06-22 12:21:20|5893.8|5887.8|5893.9|5887.9|5893.9|5887.9|5892.9|5886.9|0
1624364500000|2021-06-22 12:21:40|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|5892.9|5886.9|0
1624364510000|2021-06-22 12:21:50|5893|5887|5893|5887|5893.5|5887.5|5892.9|5886.9|4
1624364520000|2021-06-22 12:22:00|5893.1|5887.1|5895|5889|5895.1|5889.1|5893.1|5887.1|1
1624364530000|2021-06-22 12:22:10|5894.5|5888.5|5894.6|5888.6|5894.6|5888.6|5894.5|5888.5|1
1624364540000|2021-06-22 12:22:20|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|5894.1|5888.1|3
1624364550000|2021-06-22 12:22:30|5898.6|5888.6|5898.2|5892.2|5898.7|5892.7|5896.8|5888.6|0
1624364560000|2021-06-22 12:22:40|5898.3|5892.3|5898.3|5892.3|5898.7|5892.7|5898.1|5892.1|0
1624364590000|2021-06-22 12:23:10|5899.2|5893.2|5899.2|5893.2|5899.7|5893.7|5899.2|5893.2|0
1624364600000|2021-06-22 12:23:20|5899.7|5893.7|5898.7|5892.7|5899.8|5893.8|5898.7|5892.7|0
1624364620000|2021-06-22 12:23:40|||||||||1
1624364650000|2021-06-22 12:24:10|5899.2|5893.2|5899.2|5893.2|5899.2|5893.2|5898.7|5892.7|0
1624364660000|2021-06-22 12:24:20|5898.8|5892.8|5897.7|5891.7|5898.8|5892.8|5897.7|5891.7|6
1624364680000|2021-06-22 12:24:40|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|5897.7|5891.7|0
1624364690000|2021-06-22 12:24:50|5898.6|5892.6|5898.7|5892.7|5898.7|5892.7|5898.6|5892.6|0
1624364710000|2021-06-22 12:25:10|5899.1|5893.1|5897.3|5891.3|5899.1|5893.1|5897.3|5891.3|1
1624364730000|2021-06-22 12:25:30|5896.4|5890.4|5896.9|5890.9|5896.9|5890.9|5896.4|5890.4|2
1624364760000|2021-06-22 12:26:00|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|5897.3|5891.3|0
1624364770000|2021-06-22 12:26:10|5897.4|5891.4|5897.4|5891.4|5897.4|5891.4|5897.3|5891.3|0
1624364780000|2021-06-22 12:26:20|||||||||1
1624364800000|2021-06-22 12:26:40|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|1
1624364810000|2021-06-22 12:26:50|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|5898.7|5892.7|0
1624364820000|2021-06-22 12:27:00|5898.6|5892.6|5897.2|5891.2|5898.6|5892.6|5897.2|5891.2|2
1624364840000|2021-06-22 12:27:20|5896.9|5890.9|5897.6|5891.6|5897.6|5891.6|5896.9|5890.9|3
1624364860000|2021-06-22 12:27:40|5897.5|5891.5|5895.6|5889.6|5897.5|5891.5|5895.6|5889.6|1
1624364880000|2021-06-22 12:28:00|5895.5|5889.5|5895.1|5889.1|5895.5|5889.5|5895.1|5889.1|0
1624364890000|2021-06-22 12:28:10|5894.2|5888.2|5894.2|5884.2|5897.6|5888.2|5894.2|5882.6|10
1624364900000|2021-06-22 12:28:20|5888.7|5882.7|5889.4|5883.4|5889.8|5883.8|5887.4|5881.4|2
1624364910000|2021-06-22 12:28:30|5889.9|5883.9|5889.8|5883.8|5889.9|5883.9|5889.8|5883.8|0
1624364920000|2021-06-22 12:28:40|5886.3|5880.3|5887.8|5881.8|5887.8|5881.8|5885.9|5879.9|3
1624364930000|2021-06-22 12:28:50|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|5887.4|5881.4|0
1624364940000|2021-06-22 12:29:00|5887.3|5881.3|5887.4|5881.4|5887.4|5881.4|5887.3|5881.3|1
1624364960000|2021-06-22 12:29:20|5887.3|5881.3|5886.4|5880.4|5887.3|5881.3|5886.4|5880.4|0
1624364970000|2021-06-22 12:29:30|5886.9|5880.9|5883.3|5877.3|5886.9|5880.9|5883.3|5877.3|5
1624364980000|2021-06-22 12:29:40|5883.4|5877.4|5882.9|5876.9|5883.4|5877.4|5882.4|5876.4|0
1624364990000|2021-06-22 12:29:50|5883|5877|5882.9|5876.9|5883|5877|5882.9|5876.9|0
1624365000000|2021-06-22 12:30:00|5883.4|5877.4|5883.4|5877.4|5883.4|5877.4|5882.9|5876.9|0
1624365010000|2021-06-22 12:30:10|5882.9|5876.9|5882.5|5876.5|5882.9|5876.9|5882|5876|1
1624365020000|2021-06-22 12:30:20|5881.9|5875.9|5882|5876|5882|5876|5881.5|5875.5|5
1624365030000|2021-06-22 12:30:30|5882.5|5876.5|5883.1|5877.1|5883.1|5877.1|5882.5|5876.5|3
1624365040000|2021-06-22 12:30:40|5882.6|5876.6|5882.1|5876.1|5882.6|5876.6|5882.1|5876.1|1
1624365050000|2021-06-22 12:30:50|5882|5876|5880.2|5874.2|5882|5876|5880.2|5874.2|0
1624365060000|2021-06-22 12:31:00|5881.1|5875.1|5879.2|5873.2|5881.2|5875.2|5879.2|5873.2|2
1624365070000|2021-06-22 12:31:10|5880.2|5874.2|5881.3|5875.3|5881.3|5875.3|5879.7|5873.7|3
1624365080000|2021-06-22 12:31:20|5881.8|5875.8|5883.2|5877.2|5883.7|5877.7|5881.7|5875.7|1
1624365090000|2021-06-22 12:31:30|5883.7|5877.7|5887.1|5881.1|5887.1|5881.1|5883.7|5877.7|0
1624365100000|2021-06-22 12:31:40|5886.2|5880.2|5886.2|5880.2|5886.2|5880.2|5885.7|5879.7|0
1624365110000|2021-06-22 12:31:50|5886.7|5880.7|5886.2|5880.2|5886.7|5880.7|5886.2|5880.2|0
1624365120000|2021-06-22 12:32:00|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|5885.7|5879.7|0
1624365140000|2021-06-22 12:32:20|5886.7|5880.7|5886.9|5880.9|5887|5881|5886.7|5880.7|1
1624365150000|2021-06-22 12:32:30|5886.8|5880.8|5885.9|5879.9|5886.8|5880.8|5885.9|5879.9|0
1624365170000|2021-06-22 12:32:50|5886|5880|5888.3|5882.3|5888.3|5882.3|5886|5880|0
1624365180000|2021-06-22 12:33:00|5887.9|5881.9|5887.3|5881.3|5888.8|5882.8|5883|5877|4
1624365190000|2021-06-22 12:33:10|5886.8|5880.8|5886.2|5880.2|5887.3|5881.3|5886.2|5880.2|1
1624365200000|2021-06-22 12:33:20|5886.7|5880.7|5888.7|5882.7|5889.6|5883.6|5886.7|5880.7|2
1624365210000|2021-06-22 12:33:30|5888.3|5882.3|5887.2|5881.2|5888.3|5882.3|5887.2|5881.2|2
1624365220000|2021-06-22 12:33:40|5887.3|5881.3|5886.3|5880.3|5887.3|5881.3|5886.3|5880.3|4
1624365230000|2021-06-22 12:33:50|5885.8|5879.8|5886.3|5880.3|5887.3|5881.3|5885.8|5879.8|6
1624365240000|2021-06-22 12:34:00|5886.2|5880.2|5885.7|5879.7|5886.3|5880.3|5884.5|5878.5|10
1624365250000|2021-06-22 12:34:10|5884.7|5878.7|5882.8|5872.8|5884.7|5878.7|5880.2|5872.8|6
1624365260000|2021-06-22 12:34:20|5880.8|5874.8|5879.8|5873.8|5882.2|5876.2|5879.8|5873.8|1
1624365270000|2021-06-22 12:34:30|5880.2|5874.2|5880.8|5874.8|5880.8|5874.8|5879.4|5873.4|1
1624365280000|2021-06-22 12:34:40|5880.3|5874.3|5880.3|5870.3|5880.8|5874.7|5879.7|5870.3|0
1624365290000|2021-06-22 12:34:50|5880.8|5870.8|5880.8|5870.8|5880.8|5873.8|5878.9|5870.3|0
1624365300000|2021-06-22 12:35:00|5879.8|5873.8|5878.5|5872.5|5879.8|5873.8|5878.5|5872.5|10
1624365310000|2021-06-22 12:35:10|5878.6|5872.6|5879.5|5873.5|5879.5|5873.5|5878.6|5872.6|3
1624365320000|2021-06-22 12:35:20|5879.4|5873.4|5878.5|5872.5|5879.4|5873.4|5878.5|5872.5|0
1624365330000|2021-06-22 12:35:30|5878.1|5872.1|5878.6|5872.6|5878.6|5872.6|5878.1|5872.1|0
1624365340000|2021-06-22 12:35:40|5879|5873|5881.5|5875.5|5881.5|5875.5|5879|5873|1
1624365350000|2021-06-22 12:35:50|||||||||2
1624365360000|2021-06-22 12:36:00|5881|5875|5878.6|5872.6|5881|5875|5878.6|5872.6|2
1624365380000|2021-06-22 12:36:20|5878.7|5872.7|5878.6|5872.6|5878.7|5872.7|5878.6|5872.6|0
1624365400000|2021-06-22 12:36:40|5878.1|5872.1|5878|5872|5878.1|5872.1|5878|5872|1
1624365440000|2021-06-22 12:37:20|5878.5|5872.5|5878.6|5872.6|5878.6|5872.6|5878.5|5872.5|1
1624365460000|2021-06-22 12:37:40|5879.5|5873.5|5880.6|5874.6|5880.6|5874.6|5879.5|5873.5|1
1624365470000|2021-06-22 12:37:50|5881.6|5875.6|5882.6|5876.6|5883|5877|5881.6|5875.6|5
1624365480000|2021-06-22 12:38:00|5882.1|5876.1|5881.5|5875.5|5882.6|5876.6|5881|5875|2
1624365490000|2021-06-22 12:38:10|5881|5875|5881.6|5875.6|5881.6|5875.6|5880.5|5874.5|1
1624365510000|2021-06-22 12:38:30|5881.5|5875.5|5879.1|5873.1|5881.5|5875.5|5879.1|5873.1|5
1624365520000|2021-06-22 12:38:40|5879.5|5873.5|5880.1|5874.1|5880.6|5874.6|5879.5|5873.5|2
1624365530000|2021-06-22 12:38:50|5880.6|5874.6|5879.7|5873.7|5880.6|5874.6|5879.7|5873.7|3
1624365540000|2021-06-22 12:39:00|5880.2|5874.2|5881|5875|5881.2|5875.2|5880.2|5874.2|1
1624365550000|2021-06-22 12:39:10|5881.1|5875.1|5879.3|5873.3|5881.7|5875.7|5879.3|5873.3|6
1624365560000|2021-06-22 12:39:20|5879.2|5873.2|5879.3|5873.3|5880.7|5874.7|5879.2|5873.2|1
1624365570000|2021-06-22 12:39:30|5877.2|5871.2|5879.3|5873.3|5879.3|5873.3|5877.2|5871.2|3
1624365580000|2021-06-22 12:39:40|5879.2|5873.2|5878.8|5872.8|5879.2|5873.2|5878.8|5872.8|0
1624365590000|2021-06-22 12:39:50|5878.3|5872.3|5878.8|5872.8|5878.9|5872.9|5878.3|5872.3|4
1624365600000|2021-06-22 12:40:00|5878.3|5872.3|5878.8|5872.8|5878.8|5872.8|5878.3|5872.3|5
1624365610000|2021-06-22 12:40:10|5878.4|5872.4|5879.8|5873.8|5879.8|5873.8|5878.4|5872.4|1
1624365620000|2021-06-22 12:40:20|5879.3|5873.3|5880.9|5874.9|5881.3|5875.3|5879.3|5873.3|1
1624365630000|2021-06-22 12:40:30|5881.3|5875.3|5879.2|5873.2|5881.3|5875.3|5879.2|5873.2|3
1624365640000|2021-06-22 12:40:40|5878.3|5872.3|5878.2|5872.2|5878.3|5872.3|5878.2|5872.2|0
1624365650000|2021-06-22 12:40:50|5878.3|5872.3|5878.8|5872.8|5878.8|5872.8|5878.3|5872.3|1
1624365660000|2021-06-22 12:41:00|5878.7|5872.7|5876.7|5870.7|5878.7|5872.7|5875.8|5869.8|2
1624365670000|2021-06-22 12:41:10|5876.3|5870.3|5876.8|5870.8|5876.8|5870.8|5874.9|5868.9|2
1624365680000|2021-06-22 12:41:20|5877.2|5871.2|5879.1|5873.1|5879.6|5873.6|5877.2|5871.2|3
1624365690000|2021-06-22 12:41:30|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|5881.5|5875.5|3
1624365700000|2021-06-22 12:41:40|5882|5876|5881.1|5875.1|5882|5876|5881.1|5875.1|2
1624365710000|2021-06-22 12:41:50|5881.5|5875.5|5881.2|5875.2|5883.1|5877.1|5881.2|5875.2|2
1624365720000|2021-06-22 12:42:00|5881.7|5875.7|5883.2|5877.2|5883.2|5877.2|5881.7|5875.7|0
1624365730000|2021-06-22 12:42:10|5883.1|5877.1|5882.1|5876.1|5883.1|5877.1|5882.1|5876.1|1
1624365740000|2021-06-22 12:42:20|5881.6|5875.6|5881.7|5871.7|5881.7|5875.6|5881.6|5871.7|0
1624365750000|2021-06-22 12:42:30|5881.6|5871.6|5879.8|5873.8|5881.6|5873.8|5879.8|5871.2|1
1624365760000|2021-06-22 12:42:40|5880.3|5874.3|5880.3|5874.3|5880.3|5874.3|5880.3|5874.3|0
1624365770000|2021-06-22 12:42:50|5880.4|5874.4|5881.3|5875.3|5881.3|5875.3|5880.4|5874.4|1
1624365780000|2021-06-22 12:43:00|5881.8|5875.8|5883|5877|5883|5877|5881|5875|5
1624365800000|2021-06-22 12:43:20|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|5883.1|5877.1|0
1624365810000|2021-06-22 12:43:30|5883|5877|5883|5877|5883|5877|5883|5877|0
1624365830000|2021-06-22 12:43:50|5883.5|5877.5|5883|5877|5884.4|5878.4|5883|5877|30
1624365840000|2021-06-22 12:44:00|5885.3|5879.3|5888.5|5882.5|5888.9|5882.9|5885.2|5879.2|17
1624365860000|2021-06-22 12:44:20|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|3
1624365870000|2021-06-22 12:44:30|5886.1|5880.1|5887.6|5881.6|5887.6|5881.6|5886.1|5880.1|1
1624365880000|2021-06-22 12:44:40|5888.6|5878.6|5888.6|5878.6|5888.6|5878.6|5888.6|5878.6|0
1624365890000|2021-06-22 12:44:50|5886.4|5880.4|5885.2|5879.2|5886.4|5880.4|5885.2|5879.2|6
1624368600000|2021-06-22 13:30:00|5879.8|5873.8|5847.4|5841.4|5879.9|5873.9|5847.4|5841.4|93
1624368610000|2021-06-22 13:30:10|5842.6|5836.6|5878.8|5863.8|5878.8|5868.4|5832.6|5826.6|75
1624368620000|2021-06-22 13:30:20|5876.5|5861.5|5892.3|5877.3|5895.5|5885.1|5873.1|5860.6|9
1624368630000|2021-06-22 13:30:30|5887.3|5878.8|5886.8|5880.8|5888.1|5880.8|5877.3|5869.8|18
1624368640000|2021-06-22 13:30:40|5887.9|5881.9|5888.6|5882.6|5890.9|5882.9|5884.2|5877.1|41
1624368650000|2021-06-22 13:30:50|5888.2|5882.2|5884.9|5878.9|5894.9|5884.3|5884|5875.5|7
1624368660000|2021-06-22 13:31:00|5886.7|5880.7|5885.1|5879.1|5890.1|5882.2|5884.7|5878.7|0
1624368670000|2021-06-22 13:31:10|5884.7|5878.7|5886.6|5880.6|5888.2|5881.1|5884.7|5877.7|25
1624368680000|2021-06-22 13:31:20|5890.1|5884.1|5884.6|5878.6|5892.1|5884.8|5884.6|5878.6|28
1624368690000|2021-06-22 13:31:30|5884.5|5878.5|5885.6|5875.6|5891.1|5880.7|5880.7|5874.7|1
1624368700000|2021-06-22 13:31:40|5883.1|5877.1|5871.5|5865.5|5883.1|5877.1|5870.1|5864.1|131
1624368710000|2021-06-22 13:31:50|5872.9|5866.9|5881|5875|5882.6|5876.1|5872.3|5866.3|2
1624368720000|2021-06-22 13:32:00|5880.1|5874.1|5882.6|5876.6|5883|5877|5878.2|5872.2|170
1624368730000|2021-06-22 13:32:10|5883.1|5877.1|5876.9|5870.9|5883.1|5877.1|5871.7|5865.7|23
1624368740000|2021-06-22 13:32:20|5877.4|5871.4|5889|5874|5889|5880.3|5873.4|5867.4|29
1624368750000|2021-06-22 13:32:30|5890.2|5880.2|5881.3|5875.3|5890.2|5883.2|5881.2|5872.7|16
1624368760000|2021-06-22 13:32:40|5881.7|5875.7|5878.5|5872.5|5881.7|5875.7|5878.5|5872.5|4
1624368770000|2021-06-22 13:32:50|5879|5873|5870.5|5864.5|5879|5873|5870|5864|12
1624368780000|2021-06-22 13:33:00|5871|5865|5868|5858|5871.4|5865.4|5862.5|5853.5|43
1624368790000|2021-06-22 13:33:10|5867.9|5857.9|5867.5|5852.5|5868.1|5862|5860|5851.6|12
1624368800000|2021-06-22 13:33:20|5864|5854|5860.8|5854.8|5864|5854.8|5858.8|5852.2|5
1624368810000|2021-06-22 13:33:30|5861.3|5855.3|5861.6|5855.6|5862.1|5856.1|5856.8|5848.8|12
1624368820000|2021-06-22 13:33:40|5860.1|5854.1|5846.3|5840.3|5860.1|5854.1|5845.8|5839.8|15
1624368830000|2021-06-22 13:33:50|5847.2|5841.2|5848.1|5842.1|5848.7|5842.7|5837.1|5831.1|35
1624368840000|2021-06-22 13:34:00|5847.7|5841.7|5845.9|5839.9|5848.3|5841.7|5839.2|5831.6|36
1624368850000|2021-06-22 13:34:10|5846.9|5836.9|5848.7|5842.7|5848.7|5842.7|5842.9|5836.9|2
1624368860000|2021-06-22 13:34:20|5848.2|5842.2|5842.8|5836.8|5848.2|5842.2|5842.8|5836.3|62
1624368870000|2021-06-22 13:34:30|5843.3|5837.3|5847.9|5841.9|5848.5|5842.5|5841.8|5835.8|9
1624368880000|2021-06-22 13:34:40|5847|5841|5846.4|5840.4|5847|5841|5844.1|5838.1|5
1624368890000|2021-06-22 13:34:50|5845.9|5839.9|5843.8|5837.8|5845.9|5839.9|5842.8|5836.8|5
1624368900000|2021-06-22 13:35:00|5847|5841|5848.9|5842.9|5848.9|5842.9|5846.7|5840.7|3
1624368910000|2021-06-22 13:35:10|5849|5843|5850.7|5844.7|5853.7|5845.6|5849|5843|5
1624368920000|2021-06-22 13:35:20|5850.6|5844.6|5850.6|5844.6|5852.8|5845.3|5850.1|5842|7
1624368930000|2021-06-22 13:35:30|5850.4|5844.4|5849.8|5843.8|5850.5|5844.5|5849.4|5843.4|1
1624368940000|2021-06-22 13:35:40|5850.3|5844.3|5852.9|5846.9|5856.4|5850.4|5849.9|5843.9|5
1624368950000|2021-06-22 13:35:50|5854.3|5848.3|5856.5|5850.5|5856.9|5850.9|5852.4|5846.4|13
1624368960000|2021-06-22 13:36:00|5856.1|5850.1|5862.4|5856.4|5862.9|5856.9|5853.7|5847.7|15
1624368970000|2021-06-22 13:36:10|5863|5857|5864.9|5858.9|5866.4|5860.4|5863|5857|4
1624368980000|2021-06-22 13:36:20|5868.3|5862.3|5882.1|5876.1|5882.1|5876.1|5867.4|5861.4|16
1624368990000|2021-06-22 13:36:30|5882.5|5876.5|5889.8|5883.8|5891.8|5883.8|5882.5|5876.5|73
1624369000000|2021-06-22 13:36:40|5891.8|5881.8|5895.8|5889.8|5895.8|5889.8|5889.2|5881.8|53
1624369010000|2021-06-22 13:36:50|5894.8|5888.8|5884.4|5878.4|5895.8|5889.8|5884.4|5878.4|18
1624369020000|2021-06-22 13:37:00|5884|5878|5881.6|5875.6|5885.1|5879.1|5880.1|5874.1|23
1624369030000|2021-06-22 13:37:10|5883|5877|5882.7|5876.7|5883|5877|5882.3|5876.3|14
1624369040000|2021-06-22 13:37:20|5884.1|5878.1|5865.9|5859.9|5884.5|5878.5|5865.9|5859.9|23
1624369050000|2021-06-22 13:37:30|5866.4|5860.4|5865.4|5859.4|5866.4|5860.4|5864.5|5858.5|1
1624369060000|2021-06-22 13:37:40|5865|5859|5853.6|5847.6|5865.4|5859.4|5853.6|5847.6|21
1624369070000|2021-06-22 13:37:50|5851.1|5845.1|5840.7|5834.7|5855.3|5849.3|5839.7|5833.7|134
1624369080000|2021-06-22 13:38:00|5840.6|5834.6|5841.9|5835.9|5841.9|5835.9|5840.1|5834.1|14
1624369090000|2021-06-22 13:38:10|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|5840.9|5834.9|1
1624369100000|2021-06-22 13:38:20|5840.9|5834.9|5852.9|5842.9|5852.9|5844.4|5840.9|5834.9|1
1624369110000|2021-06-22 13:38:30|5853.4|5843.4|5852.4|5846.4|5853.4|5846.4|5852.4|5842.9|0
1624369120000|2021-06-22 13:38:40|5852.8|5846.8|5851.2|5845.2|5852.8|5846.8|5851.2|5845.2|1
1624369130000|2021-06-22 13:38:50|5851.3|5845.3|5854.1|5848.1|5854.5|5848.5|5851.3|5845.3|3
1624369140000|2021-06-22 13:39:00|5857.2|5847.2|5857|5851|5857.2|5851|5854|5847.2|3
1624369150000|2021-06-22 13:39:10|5858.6|5852.6|5859.9|5853.9|5862|5854.1|5858.6|5852|1
1624369160000|2021-06-22 13:39:20|5863.1|5857.1|5861.6|5855.6|5864.4|5857.1|5861|5854.4|62
1624369170000|2021-06-22 13:39:30|5861.1|5855.1|5857.5|5851.5|5862.6|5856.6|5857.5|5851.5|4
1624369180000|2021-06-22 13:39:40|5857.4|5851.4|5858.1|5848.1|5858.1|5851.4|5854|5847.6|2
1624369190000|2021-06-22 13:39:50|5860.4|5854.4|5862.6|5856.6|5862.6|5856.6|5858.6|5852.6|7
1624369200000|2021-06-22 13:40:00|5862.5|5856.5|5864.1|5858.1|5864.1|5858.1|5861.9|5855.9|12
1624369210000|2021-06-22 13:40:10|5863.7|5857.7|5863.1|5857.1|5866.1|5860.1|5863.1|5857.1|1
1624369220000|2021-06-22 13:40:20|5866.1|5860.1|5868.6|5862.6|5868.6|5862.6|5861.3|5855.3|1
1624369230000|2021-06-22 13:40:30|5868.5|5862.5|5865.7|5855.7|5868.5|5862.5|5862.6|5855.7|1
1624369240000|2021-06-22 13:40:40|5866.6|5856.6|5863.7|5857.7|5866.6|5858.7|5863.6|5856.6|0
1624369250000|2021-06-22 13:40:50|5865.9|5859.9|5865.9|5859.9|5868.9|5861.9|5865.9|5858.9|2
1624369260000|2021-06-22 13:41:00|5864.5|5858.5|5862|5856|5864.5|5858.5|5860.9|5854.9|6
1624369270000|2021-06-22 13:41:10|5862.1|5856.1|5863|5857|5864.6|5858.6|5862|5856|5
1624369280000|2021-06-22 13:41:20|5862.5|5856.5|5865|5859|5866|5860|5861.5|5855.5|1
1624369290000|2021-06-22 13:41:30|5864.2|5858.2|5862.1|5856.1|5865.1|5859.1|5862|5856|2
1624369300000|2021-06-22 13:41:40|5862|5856|5854.5|5848.5|5862|5856|5854.5|5848.5|10
1624369310000|2021-06-22 13:41:50|5854|5848|5856|5850|5856.5|5850.5|5853.9|5847.9|4
1624369320000|2021-06-22 13:42:00|5855.8|5849.8|5855|5849|5855.8|5849.8|5854.5|5848.5|0
1624369330000|2021-06-22 13:42:10|5854.5|5848.5|5854.9|5848.9|5855.4|5849.4|5854|5848|4
1624369340000|2021-06-22 13:42:20|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|0
1624369350000|2021-06-22 13:42:30|5856.5|5850.5|5863.4|5857.4|5863.4|5857.4|5856.4|5850.4|1
1624369360000|2021-06-22 13:42:40|5869|5863|5869.4|5863.4|5869.4|5863.4|5869|5863|3
1624369370000|2021-06-22 13:42:50|5868.9|5862.9|5868.9|5862.9|5868.9|5862.9|5865.4|5859.4|0
1624369380000|2021-06-22 13:43:00|5868.8|5862.8|5870.8|5864.8|5870.9|5864.9|5867|5861|1
1624369390000|2021-06-22 13:43:10|5870.9|5864.9|5871.4|5865.4|5872.8|5866.8|5870.9|5864.9|6
1624369400000|2021-06-22 13:43:20|5871.9|5865.9|5872.8|5866.8|5872.8|5866.8|5870.5|5864.5|91
1624369410000|2021-06-22 13:43:30|5872.9|5866.9|5873.9|5867.9|5873.9|5867.9|5872.9|5866.9|2
1624369420000|2021-06-22 13:43:40|5875.4|5869.4|5877|5871|5877|5871|5874.4|5868.4|8
1624369430000|2021-06-22 13:43:50|5876.9|5870.9|5877.5|5871.5|5877.5|5871.5|5875.5|5869.5|3
1624369440000|2021-06-22 13:44:00|5877.4|5871.4|5880.2|5874.2|5880.6|5874.6|5877.4|5871.4|3
1624369450000|2021-06-22 13:44:10|5879.7|5873.7|5874.3|5868.3|5879.7|5873.7|5873.8|5867.8|8
1624369460000|2021-06-22 13:44:20|5872.8|5866.8|5871.3|5865.3|5872.8|5866.8|5871.2|5865.2|3
1624369470000|2021-06-22 13:44:30|5872.2|5866.2|5872.4|5866.4|5874.4|5868.4|5871.8|5865.8|13
1624369480000|2021-06-22 13:44:40|5873.5|5867.5|5872.8|5866.8|5876|5868|5872.8|5864.8|6
1624369490000|2021-06-22 13:44:50|5872.9|5866.9|5872.9|5866.9|5873.5|5867.5|5872.3|5866.3|2
1624369500000|2021-06-22 13:45:00|5873.4|5867.4|5867.9|5861.9|5873.4|5867.4|5865|5859|6
1624369510000|2021-06-22 13:45:10|5868.8|5862.8|5870.8|5864.8|5870.8|5864.8|5868.8|5862.8|2
1624369520000|2021-06-22 13:45:20|5870.2|5864.2|5870.1|5864.1|5871.2|5865.2|5868.8|5862.8|12
1624369530000|2021-06-22 13:45:30|5869.6|5863.6|5865.8|5859.8|5870.1|5864.1|5865.8|5859.8|11
1624369540000|2021-06-22 13:45:40|5866.3|5860.3|5863.8|5857.8|5866.3|5860.3|5860.7|5854.7|17
1624369550000|2021-06-22 13:45:50|5864.4|5858.4|5869.8|5863.8|5870.3|5864.3|5863.7|5857.6|46
1624369560000|2021-06-22 13:46:00|5869.7|5863.7|5872.2|5866.2|5873.2|5867.2|5868.8|5862.8|4
1624369570000|2021-06-22 13:46:10|5872.3|5866.3|5877.7|5871.7|5877.7|5871.7|5872.3|5866.3|3
1624369580000|2021-06-22 13:46:20|5878.7|5872.7|5883.2|5877.2|5883.2|5877.2|5878.7|5872.7|9
1624369590000|2021-06-22 13:46:30|5884|5878|5888.4|5882.4|5891|5885|5884|5878|20
1624369600000|2021-06-22 13:46:40|5887.8|5881.8|5883.9|5877.9|5887.8|5881.8|5881.4|5875.4|4
1624369610000|2021-06-22 13:46:50|5885.9|5879.9|5884.8|5878.8|5886.3|5880.3|5884.8|5878.8|0
1624369620000|2021-06-22 13:47:00|5883.8|5877.8|5883.2|5877.2|5883.8|5877.8|5883.2|5877.2|4
1624369630000|2021-06-22 13:47:10|5885.3|5879.3|5889.7|5883.7|5893.7|5887.7|5885.3|5879.3|11
1624369640000|2021-06-22 13:47:20|5889.6|5883.6|5888.3|5882.3|5889.6|5883.6|5887.2|5881.2|3
1624369650000|2021-06-22 13:47:30|5890.1|5884.1|5891.8|5885.8|5891.8|5885.8|5890.1|5884.1|2
1624369660000|2021-06-22 13:47:40|5891.7|5885.7|5896.6|5890.6|5896.6|5890.6|5891.7|5885.7|9
1624369670000|2021-06-22 13:47:50|5893.8|5887.8|5897.6|5891.6|5897.6|5891.6|5893.8|5887.8|2
1624369680000|2021-06-22 13:48:00|5896.1|5890.1|5895.8|5889.8|5896.1|5890.1|5893.1|5887.1|7
1624369690000|2021-06-22 13:48:10|5898|5892|5898.7|5892.7|5898.7|5892.7|5896.1|5890.1|7
1624369700000|2021-06-22 13:48:20|5898.6|5892.6|5907.7|5901.7|5909.1|5903.1|5898.2|5892.2|11
1624369710000|2021-06-22 13:48:30|5907.6|5901.6|5901.6|5895.6|5907.6|5901.6|5901.6|5895.6|17
1624369720000|2021-06-22 13:48:40|5901.2|5895.2|5902.6|5896.6|5902.6|5896.6|5899.5|5893.5|7
1624369730000|2021-06-22 13:48:50|5903.6|5897.6|5905|5899|5906|5900|5903.1|5897.1|2
1624369740000|2021-06-22 13:49:00|5904.5|5898.5|5906.1|5900.1|5906.6|5900.6|5904.5|5898.5|13
1624369750000|2021-06-22 13:49:10|5906.6|5900.6|5914.6|5908.6|5914.6|5908.6|5906.6|5900.6|9
1624369760000|2021-06-22 13:49:20|5914.1|5908.1|5922.1|5916.1|5922.1|5916.1|5914.1|5908.1|9
1624369770000|2021-06-22 13:49:30|5922|5916|5925.9|5919.9|5927.4|5921.4|5921.1|5915.1|27
1624369780000|2021-06-22 13:49:40|5926.4|5920.4|5936.6|5930.6|5936.6|5930.6|5925|5919|33
1624369790000|2021-06-22 13:49:50|5935.6|5929.6|5934.6|5928.6|5936.6|5930.6|5934.6|5928.6|12
1624369800000|2021-06-22 13:50:00|5935|5929|5939.9|5933.9|5939.9|5933.9|5928|5922|39
1624369810000|2021-06-22 13:50:10|5941.4|5935.4|5933.3|5927.3|5941.9|5935.9|5933.3|5927.3|16
1624369820000|2021-06-22 13:50:20|5932.8|5926.8|5930.9|5924.9|5933.3|5927.3|5928|5922|20
1624369830000|2021-06-22 13:50:30|5930.5|5924.5|5937.4|5931.4|5937.9|5931.9|5930.5|5924.5|15
1624369840000|2021-06-22 13:50:40|5937.9|5931.9|5934|5928|5937.9|5931.9|5933.5|5927.5|1
1624369850000|2021-06-22 13:50:50|5934.5|5928.5|5938.1|5932.1|5939.1|5933.1|5934|5928|7
1624369860000|2021-06-22 13:51:00|5938|5932|5935.8|5929.8|5939.7|5933.7|5935.3|5929.3|10
1624369870000|2021-06-22 13:51:10|5936.3|5930.3|5942.7|5936.7|5942.7|5936.7|5934.8|5928.8|24
1624369880000|2021-06-22 13:51:20|5943.2|5937.2|5944.6|5938.6|5944.7|5938.7|5942.7|5936.7|5
1624369890000|2021-06-22 13:51:30|5944.7|5938.7|5950.9|5944.9|5950.9|5944.9|5943.7|5937.7|14
1624369900000|2021-06-22 13:51:40|5950.8|5944.8|5961.1|5955.1|5963|5957|5949.2|5943.2|35
1624369910000|2021-06-22 13:51:50|5960.9|5954.9|5960.1|5954.1|5961.2|5955.2|5955.1|5949.1|52
1624369920000|2021-06-22 13:52:00|5960.5|5954.5|5954.5|5948.5|5960.5|5954.5|5951.1|5945.1|16
1624369930000|2021-06-22 13:52:10|5953.8|5947.8|5955.5|5949.5|5958.1|5952.1|5953.8|5947.8|41
1624369940000|2021-06-22 13:52:20|5955.4|5949.4|5954.3|5948.3|5957.2|5951.2|5952.8|5946.8|76
1624369950000|2021-06-22 13:52:30|5953.9|5947.9|5951.4|5945.4|5953.9|5947.9|5950.4|5944.4|14
1624369960000|2021-06-22 13:52:40|5951.9|5945.9|5948.3|5942.3|5951.9|5945.9|5948.3|5942.3|16
1624369970000|2021-06-22 13:52:50|5948.8|5942.8|5951.3|5945.3|5951.8|5945.8|5948.8|5942.8|0
1624369980000|2021-06-22 13:53:00|5951.2|5945.2|5959.9|5953.9|5960.3|5954.3|5951.2|5945.2|43
1624369990000|2021-06-22 13:53:10|5960.3|5954.3|5962.9|5956.9|5964.8|5958.8|5958.5|5952.5|5
1624370000000|2021-06-22 13:53:20|5968.7|5962.7|5973.9|5967.9|5974|5968|5968.7|5962.7|33
1624370010000|2021-06-22 13:53:30|5972.9|5966.9|5973.1|5967.1|5973.5|5967.5|5970.2|5964.2|13
1624370020000|2021-06-22 13:53:40|5973.5|5967.5|5973.5|5967.5|5973.6|5967.6|5973|5967|12
1624370030000|2021-06-22 13:53:50|5973|5967|5973.4|5967.4|5973.8|5967.8|5971.9|5965.9|16
1624370040000|2021-06-22 13:54:00|5972.4|5966.4|5971.4|5965.4|5972.4|5966.4|5967.8|5961.8|10
1624370050000|2021-06-22 13:54:10|5970.5|5964.5|5973.5|5967.5|5973.6|5967.6|5969.9|5963.9|6
1624370060000|2021-06-22 13:54:20|5973.4|5967.4|5966.3|5960.3|5973.4|5967.4|5966.3|5960.3|7
1624370070000|2021-06-22 13:54:30|5965.8|5959.8|5958.9|5952.9|5965.8|5959.8|5958.8|5952.8|5
1624370080000|2021-06-22 13:54:40|5959.8|5953.8|5956.9|5950.9|5961.8|5955.8|5956.9|5950.9|15
1624370090000|2021-06-22 13:54:50|5957.8|5951.8|5960.8|5954.8|5961.4|5955.4|5955.4|5949.4|15
1624370100000|2021-06-22 13:55:00|5959.9|5953.9|5948.8|5942.8|5959.9|5953.9|5948.4|5942.4|12
1624370110000|2021-06-22 13:55:10|5948.2|5942.2|5941.4|5935.4|5948.2|5942.2|5939.9|5933.9|9
1624370120000|2021-06-22 13:55:20|5940.5|5934.5|5938.9|5932.9|5940.5|5934.5|5934.4|5928.4|21
1624370130000|2021-06-22 13:55:30|5939.4|5933.4|5939|5933|5939.5|5933.5|5937.5|5931.5|7
1624370140000|2021-06-22 13:55:40|5942.9|5936.9|5936.4|5930.4|5944.4|5938.4|5936.4|5930.4|9
1624370150000|2021-06-22 13:55:50|5936.3|5930.3|5940.8|5934.8|5942.3|5936.3|5934.8|5928.8|13
1624370160000|2021-06-22 13:56:00|5941.3|5935.3|5938.3|5932.3|5941.8|5935.8|5937.8|5931.8|3
1624370170000|2021-06-22 13:56:10|5938.8|5932.8|5942.4|5936.4|5942.4|5936.4|5938.3|5932.3|9
1624370180000|2021-06-22 13:56:20|5942.6|5936.6|5950.7|5944.7|5951.2|5945.2|5942.6|5936.6|6
1624370190000|2021-06-22 13:56:30|5949.8|5943.8|5953.2|5947.2|5953.2|5947.2|5948.3|5942.3|4
1624370200000|2021-06-22 13:56:40|5951.3|5945.3|5952.8|5946.8|5956.1|5950.1|5950.8|5944.8|4
1624370210000|2021-06-22 13:56:50|5954.7|5948.7|5955.2|5949.2|5956.2|5950.2|5953.9|5947.9|4
1624370220000|2021-06-22 13:57:00|5954.2|5948.2|5957.1|5951.1|5957.1|5951.1|5951.3|5945.3|6
1624370230000|2021-06-22 13:57:10|5957.2|5951.2|5964.8|5958.8|5965.2|5959.2|5957.2|5951.2|5
1624370240000|2021-06-22 13:57:20|5962.8|5956.8|5958.8|5952.8|5964.8|5958.8|5958.8|5952.8|8
1624370250000|2021-06-22 13:57:30|5959.3|5953.3|5958.2|5952.2|5961.3|5955.3|5957.8|5951.8|4
1624370260000|2021-06-22 13:57:40|5958.3|5952.3|5960.4|5954.4|5962.4|5956.4|5958.3|5952.3|16
1624370270000|2021-06-22 13:57:50|5959.8|5953.8|5957.3|5951.3|5959.8|5953.8|5957.3|5951.3|1
1624370280000|2021-06-22 13:58:00|5958.8|5952.8|5957.8|5951.8|5959.4|5953.4|5957.8|5951.8|12
1624370290000|2021-06-22 13:58:10|5959.3|5953.3|5967.8|5961.8|5967.8|5961.8|5959.3|5953.3|18
1624370300000|2021-06-22 13:58:20|5968.3|5962.3|5968.8|5962.8|5970.2|5964.2|5967.8|5961.8|12
1624370310000|2021-06-22 13:58:30|5969.2|5963.2|5970.3|5964.3|5970.3|5964.3|5968.3|5962.3|30
1624370320000|2021-06-22 13:58:40|5969.8|5963.8|5965|5959|5969.8|5963.8|5965|5959|7
1624370330000|2021-06-22 13:58:50|5964.9|5958.9|5961.9|5955.9|5964.9|5958.9|5961.8|5955.8|6
1624370340000|2021-06-22 13:59:00|5961.8|5955.8|5964.2|5958.2|5964.2|5958.2|5960.8|5954.8|7
1624370350000|2021-06-22 13:59:10|5965.2|5959.2|5964.7|5958.7|5966.2|5960.2|5964.7|5958.7|3
1624370360000|2021-06-22 13:59:20|5964.2|5958.2|5964.4|5958.4|5964.4|5958.4|5963.8|5957.8|0
1624370370000|2021-06-22 13:59:30|5963.9|5957.9|5965.3|5959.3|5966.2|5960.2|5962.4|5956.4|7
1624370380000|2021-06-22 13:59:40|5965.8|5959.8|5970.8|5964.8|5970.8|5964.8|5965.8|5959.8|3
1624370390000|2021-06-22 13:59:50|5970.3|5964.3|5972|5966|5972.4|5966.4|5969.9|5963.9|13
1624370400000|2021-06-22 14:00:00|5969.5|5963.5|5965|5959|5969.5|5963.5|5964.5|5958.5|14
1624370410000|2021-06-22 14:00:10|5965.5|5959.5|5965|5959|5966|5960|5965|5959|1
1624370420000|2021-06-22 14:00:20|5964|5958|5965|5959|5965|5959|5964|5958|2
1624370430000|2021-06-22 14:00:30|5964.9|5958.9|5963.4|5957.4|5964.9|5958.9|5962.9|5956.9|10
1624370440000|2021-06-22 14:00:40|5962.9|5956.9|5965|5959|5965|5959|5962.9|5956.9|2
1624370450000|2021-06-22 14:00:50|5966|5960|5969.5|5963.5|5972|5966|5966|5960|9
1624370460000|2021-06-22 14:01:00|5970|5964|5968.4|5962.4|5970|5964|5967.9|5961.9|4
1624370470000|2021-06-22 14:01:10|5968.3|5962.3|5972.9|5966.9|5974|5968|5968.3|5962.3|6
1624370480000|2021-06-22 14:01:20|5973.4|5967.4|5972.4|5966.4|5973.9|5967.9|5972.4|5966.4|10
1624370490000|2021-06-22 14:01:30|5972.9|5966.9|5970.9|5964.9|5972.9|5966.9|5970.4|5964.4|3
1624370500000|2021-06-22 14:01:40|5970.7|5964.7|5973.8|5967.8|5973.8|5967.8|5970|5964|18
1624370510000|2021-06-22 14:01:50|5974|5968|5970.8|5964.8|5974|5968|5969.8|5963.8|4
1624370520000|2021-06-22 14:02:00|5970.7|5964.7|5967.8|5961.8|5970.7|5964.7|5966.4|5960.4|3
1624370530000|2021-06-22 14:02:10|5968.8|5962.8|5973.4|5967.4|5973.4|5967.4|5968.8|5962.8|5
1624370540000|2021-06-22 14:02:20|5973.9|5967.9|5972.9|5966.9|5974|5968|5972.9|5966.9|5
1624370550000|2021-06-22 14:02:30|5972.4|5966.4|5974|5968|5974|5968|5972|5966|6
1624370560000|2021-06-22 14:02:40|5973.9|5967.9|5973.4|5967.4|5973.9|5967.9|5972.4|5966.4|4
1624370570000|2021-06-22 14:02:50|5972.8|5966.8|5974|5968|5974|5968|5971.9|5965.9|3
1624370580000|2021-06-22 14:03:00|5973.9|5967.9|5973.9|5967.9|5974|5968|5973.4|5967.4|11
1624370590000|2021-06-22 14:03:10|5974|5968|5976.3|5970.3|5977.3|5971.3|5974|5968|66
1624370600000|2021-06-22 14:03:20|5976.8|5970.8|5976.7|5970.7|5976.8|5970.8|5976.7|5970.7|1
1624370610000|2021-06-22 14:03:30|5976.3|5970.3|5977.8|5971.8|5977.8|5971.8|5976.3|5970.3|6
1624370620000|2021-06-22 14:03:40|5981.4|5975.4|5980.9|5974.9|5982.3|5976.3|5979.8|5973.8|29
1624370630000|2021-06-22 14:03:50|5981.3|5975.3|5982.3|5976.3|5982.9|5976.9|5979.8|5973.8|24
1624370640000|2021-06-22 14:04:00|5981.8|5975.8|5981.7|5975.7|5982.8|5976.8|5981.2|5975.2|15
1624370650000|2021-06-22 14:04:10|5981.8|5975.8|5975.7|5969.7|5981.8|5975.8|5975.7|5969.7|19
1624370660000|2021-06-22 14:04:20|5976.2|5970.2|5982.3|5976.3|5982.7|5976.7|5976.2|5970.2|13
1624370670000|2021-06-22 14:04:30|5981.8|5975.8|5981.7|5975.7|5982.2|5976.2|5981.7|5975.7|0
1624370680000|2021-06-22 14:04:40|5979.6|5973.6|5978.1|5972.1|5979.6|5973.6|5976.1|5970.1|5
1624370690000|2021-06-22 14:04:50|5978.6|5972.6|5980.6|5974.6|5980.6|5974.6|5978.1|5972.1|0
1624370700000|2021-06-22 14:05:00|5981.1|5975.1|5982.6|5976.6|5982.8|5976.8|5981.1|5975.1|16
1624370710000|2021-06-22 14:05:10|5982.1|5976.1|5982.7|5976.7|5982.7|5976.7|5982.1|5976.1|5
1624370720000|2021-06-22 14:05:20|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|5981.2|5975.2|2
1624370730000|2021-06-22 14:05:30|5981.2|5975.2|5982.7|5976.7|5982.8|5976.8|5981.2|5975.2|18
1624370740000|2021-06-22 14:05:40|5982.6|5976.6|5982.5|5976.5|5982.6|5976.6|5982.5|5976.5|2
1624370760000|2021-06-22 14:06:00|5981.6|5975.6|5982.5|5976.5|5982.5|5976.5|5981.6|5975.6|3
1624370770000|2021-06-22 14:06:10|5981.6|5975.6|5982.4|5976.4|5982.5|5976.5|5981.6|5975.6|11
1624370780000|2021-06-22 14:06:20|5982.5|5976.5|5982.2|5976.2|5982.9|5976.9|5982.2|5976.2|49
1624370790000|2021-06-22 14:06:30|5981.7|5975.7|5981.2|5975.2|5982.7|5976.7|5981.2|5975.2|7
1624370800000|2021-06-22 14:06:40|5981.6|5975.6|5978.6|5972.6|5981.7|5975.7|5978.6|5972.6|10
1624370810000|2021-06-22 14:06:50|5978.7|5972.7|5977.7|5971.7|5978.7|5972.7|5977.7|5971.7|4
1624370820000|2021-06-22 14:07:00|5977.8|5971.8|5981.7|5975.7|5982.7|5976.7|5977.8|5971.8|22
1624370830000|2021-06-22 14:07:10|5982.2|5976.2|5978.2|5972.2|5982.2|5976.2|5978.1|5972.1|40
1624370840000|2021-06-22 14:07:20|5978.1|5972.1|5978.2|5972.2|5978.6|5972.6|5976.7|5970.7|5
1624370850000|2021-06-22 14:07:30|5978.1|5972.1|5976.2|5970.2|5978.1|5972.1|5976.2|5970.2|1
1624370860000|2021-06-22 14:07:40|5975.7|5969.7|5978.2|5972.2|5979.2|5973.2|5975.2|5969.2|18
1624370870000|2021-06-22 14:07:50|5977.7|5971.7|5975.2|5969.2|5977.7|5971.7|5975.2|5969.2|2
1624370880000|2021-06-22 14:08:00|5975.1|5969.1|5978.3|5972.3|5979.9|5973.9|5974.7|5968.7|19
1624370890000|2021-06-22 14:08:10|5977.8|5971.8|5977.8|5971.8|5978.3|5972.3|5977.8|5971.8|1
1624370900000|2021-06-22 14:08:20|5976.9|5970.9|5976.2|5970.2|5976.9|5970.9|5976.2|5970.2|13
1624370910000|2021-06-22 14:08:30|5975.2|5969.2|5964.1|5958.1|5975.2|5969.2|5964.1|5958.1|9
1624370920000|2021-06-22 14:08:40|5964.2|5958.2|5966.1|5960.1|5966.1|5960.1|5964.2|5958.2|6
1624370930000|2021-06-22 14:08:50|5966.6|5960.6|5960.9|5954.9|5966.6|5960.6|5960.9|5954.9|23
1624370940000|2021-06-22 14:09:00|5960|5954|5960.6|5954.6|5960.6|5954.6|5958|5952|6
1624370950000|2021-06-22 14:09:10|5962.5|5956.5|5963.9|5957.9|5964.9|5958.9|5962|5956|6
1624370960000|2021-06-22 14:09:20|5963.4|5957.4|5960.9|5954.9|5963.4|5957.4|5960.9|5954.9|6
1624370970000|2021-06-22 14:09:30|5960.3|5954.3|5962.4|5956.4|5962.4|5956.4|5959.9|5953.9|7
1624370980000|2021-06-22 14:09:40|5962.9|5956.9|5965.3|5959.3|5965.3|5959.3|5962.9|5956.9|7
1624370990000|2021-06-22 14:09:50|5965.2|5959.2|5964.4|5958.4|5965.3|5959.3|5964.3|5958.3|6
1624371000000|2021-06-22 14:10:00|5969|5963|5969.1|5963.1|5971.7|5965.7|5969|5963|77
1624371010000|2021-06-22 14:10:10|5969.2|5963.2|5969.2|5963.2|5969.2|5963.2|5969.2|5963.2|2
1624371020000|2021-06-22 14:10:20|5968.7|5962.7|5960.7|5954.7|5968.7|5962.7|5960.7|5954.7|8
1624371030000|2021-06-22 14:10:30|5961.2|5955.2|5961.8|5955.8|5962.2|5956.2|5957.8|5951.8|4
1624371040000|2021-06-22 14:10:40|5962.7|5956.7|5965.9|5959.9|5965.9|5959.9|5962.3|5956.3|17
1624371050000|2021-06-22 14:10:50|5966.3|5960.3|5966.7|5960.7|5966.7|5960.7|5965.4|5959.4|4
1624371060000|2021-06-22 14:11:00|5967.2|5961.2|5965.8|5959.8|5967.2|5961.2|5964.7|5958.7|12
1624371070000|2021-06-22 14:11:10|5965.3|5959.3|5962.9|5956.9|5965.3|5959.3|5961|5955|6
1624371080000|2021-06-22 14:11:20|5963.4|5957.4|5965.4|5959.4|5965.8|5959.8|5962.9|5956.9|8
1624371090000|2021-06-22 14:11:30|5965.8|5959.8|5966.4|5960.4|5966.4|5960.4|5965.8|5959.8|1
1624371100000|2021-06-22 14:11:40|5965.9|5959.9|5965.4|5959.4|5966.4|5960.4|5965.4|5959.4|2
1624371110000|2021-06-22 14:11:50|5965.9|5959.9|5966.4|5960.4|5966.4|5960.4|5964.4|5958.4|3
1624371120000|2021-06-22 14:12:00|5965.9|5959.9|5973.4|5967.4|5974.3|5968.3|5965.4|5959.4|12
1624371130000|2021-06-22 14:12:10|5972.9|5966.9|5974|5968|5974.1|5968.1|5972.4|5966.4|13
1624371140000|2021-06-22 14:12:20|5974.5|5968.5|5974|5968|5974.5|5968.5|5974|5968|0
1624371150000|2021-06-22 14:12:30|5974.5|5968.5|5972.5|5966.5|5975.4|5969.4|5972.5|5966.5|8
1624371160000|2021-06-22 14:12:40|5972.9|5966.9|5971.9|5965.9|5972.9|5966.9|5970.5|5964.5|3
1624371170000|2021-06-22 14:12:50|5971.3|5965.3|5971.9|5965.9|5972.4|5966.4|5971|5965|8
1624371180000|2021-06-22 14:13:00|5971.8|5965.8|5970.9|5964.9|5972.9|5966.9|5970.9|5964.9|8
1624371190000|2021-06-22 14:13:10|5969.4|5963.4|5967.9|5961.9|5969.4|5963.4|5967.9|5961.9|2
1624371200000|2021-06-22 14:13:20|5968.4|5962.4|5969.4|5963.4|5969.4|5963.4|5968.4|5962.4|5
1624371210000|2021-06-22 14:13:30|5969.3|5963.3|5968.9|5962.9|5969.4|5963.4|5968.9|5962.9|0
1624371220000|2021-06-22 14:13:40|5969|5963|5973|5967|5973.4|5967.4|5969|5963|2
1624371230000|2021-06-22 14:13:50|5972.5|5966.5|5973|5967|5973|5967|5972.1|5966.1|8
1624371240000|2021-06-22 14:14:00|5972|5966|5964.4|5958.4|5972.5|5966.5|5964.4|5958.4|10
1624371250000|2021-06-22 14:14:10|5963.9|5957.9|5967.9|5961.9|5968.4|5962.4|5963.4|5957.4|7
1624371260000|2021-06-22 14:14:20|5968.3|5962.3|5967.9|5961.9|5968.3|5962.3|5967.9|5961.9|1
1624371270000|2021-06-22 14:14:30|5966.4|5960.4|5962.9|5956.9|5966.9|5960.9|5962.4|5956.4|5
1624371280000|2021-06-22 14:14:40|5962.4|5956.4|5963.8|5957.8|5963.8|5957.8|5961.4|5955.4|3
1624371290000|2021-06-22 14:14:50|5964.3|5958.3|5966.9|5960.9|5967.4|5961.4|5964.3|5958.3|0
1624371300000|2021-06-22 14:15:00|5965.3|5959.3|5963.9|5957.9|5965.8|5959.8|5963.9|5957.9|4
1624371310000|2021-06-22 14:15:10|5964.2|5958.2|5969.5|5963.5|5970.5|5964.5|5964.2|5958.2|40
1624371320000|2021-06-22 14:15:20|5970.4|5964.4|5970.4|5964.4|5970.4|5964.4|5970|5964|1
1624371330000|2021-06-22 14:15:30|5970|5964|5968.5|5962.5|5970.4|5964.4|5968.5|5962.5|0
1624371340000|2021-06-22 14:15:40|5969.8|5963.8|5973.4|5967.4|5973.9|5967.9|5969|5963|6
1624371350000|2021-06-22 14:15:50|5972.1|5966.1|5972.4|5966.4|5972.4|5966.4|5970.4|5964.4|6
1624371360000|2021-06-22 14:16:00|5972.9|5966.9|5974.4|5968.4|5974.4|5968.4|5972.9|5966.9|4
1624371370000|2021-06-22 14:16:10|5974.9|5968.9|5976.5|5970.5|5977|5971|5974.9|5968.9|8
1624371380000|2021-06-22 14:16:20|5976|5970|5974.4|5968.4|5976.5|5970.5|5973.1|5967.1|24
1624371390000|2021-06-22 14:16:30|5974.5|5968.5|5976.4|5970.4|5976.4|5970.4|5973.4|5967.4|8
1624371400000|2021-06-22 14:16:40|5975.9|5969.9|5979.3|5973.3|5979.3|5973.3|5975.9|5969.9|5
1624371410000|2021-06-22 14:16:50|5980.1|5974.1|5981|5975|5982.2|5976.2|5980.1|5974.1|35
1624371420000|2021-06-22 14:17:00|5981.5|5975.5|5987.8|5981.8|5987.8|5981.8|5981|5975|16
1624371430000|2021-06-22 14:17:10|5988.7|5982.7|5986.8|5980.8|5988.7|5982.7|5986.8|5980.8|17
1624371440000|2021-06-22 14:17:20|5985.8|5979.8|5985.2|5979.2|5986.2|5980.2|5984.7|5978.7|4
1624371450000|2021-06-22 14:17:30|5984.7|5978.7|5984.8|5978.8|5985.2|5979.2|5984.7|5978.7|2
1624371460000|2021-06-22 14:17:40|5985.3|5979.3|5980|5974|5986.8|5980.8|5979.5|5973.5|15
1624371470000|2021-06-22 14:17:50|5980.5|5974.5|5980|5974|5980.5|5974.5|5980|5974|0
1624371480000|2021-06-22 14:18:00|5979.5|5973.5|5978.9|5972.9|5980.4|5974.4|5978.4|5972.4|0
1624371490000|2021-06-22 14:18:10|5979.3|5973.3|5976.9|5970.9|5979.3|5973.3|5976.9|5970.9|7
1624371500000|2021-06-22 14:18:20|5976.4|5970.4|5979.4|5973.4|5979.4|5973.4|5973.9|5967.9|6
1624371510000|2021-06-22 14:18:30|5980.9|5974.9|5979.9|5973.9|5981.4|5975.4|5979.9|5973.9|0
1624371520000|2021-06-22 14:18:40|5979.4|5973.4|5982.5|5976.5|5982.9|5976.9|5979.4|5973.4|10
1624371530000|2021-06-22 14:18:50|5983.9|5977.9|5984.5|5978.5|5985.5|5979.5|5983.4|5977.4|18
1624371540000|2021-06-22 14:19:00|5984|5978|5986.5|5980.5|5986.5|5980.5|5983.5|5977.5|4
1624371550000|2021-06-22 14:19:10|5987|5981|5986|5980|5987|5981|5985|5979|9
1624371560000|2021-06-22 14:19:20|5985.5|5979.5|5986.5|5980.5|5986.5|5980.5|5985.5|5979.5|2
1624371570000|2021-06-22 14:19:30|5985.5|5979.5|5986.4|5980.4|5986.4|5980.4|5984.9|5978.9|3
1624371580000|2021-06-22 14:19:40|5985.9|5979.9|5984.4|5978.4|5985.9|5979.9|5984.4|5978.4|7
1624371590000|2021-06-22 14:19:50|5984.3|5978.3|5982.9|5976.9|5986.3|5980.3|5982.9|5976.9|8
1624371600000|2021-06-22 14:20:00|5982.8|5976.8|5987|5981|5987|5981|5980.3|5974.3|25
1624371610000|2021-06-22 14:20:10|5987.5|5981.5|5987.5|5981.5|5987.5|5981.5|5987|5981|7
1624371620000|2021-06-22 14:20:20|5987|5981|5987.5|5981.5|5987.5|5981.5|5987|5981|1
1624371630000|2021-06-22 14:20:30|5987|5981|5989.9|5983.9|5989.9|5983.9|5985.5|5979.5|4
1624371640000|2021-06-22 14:20:40|5989.5|5983.5|5988.4|5982.4|5989.5|5983.5|5988.4|5982.4|0
1624371650000|2021-06-22 14:20:50|5986.9|5980.9|5985.5|5979.5|5986.9|5980.9|5985.5|5979.5|11
1624371660000|2021-06-22 14:21:00|5985|5979|5984|5978|5985|5979|5983.6|5977.6|1
1624371670000|2021-06-22 14:21:10|5983.6|5977.6|5982.9|5976.9|5983.6|5977.6|5982.9|5976.9|0
1624371680000|2021-06-22 14:21:20|5982.5|5976.5|5983.5|5977.5|5983.9|5977.9|5981.6|5975.6|2
1624371690000|2021-06-22 14:21:30|5983|5977|5984.1|5978.1|5984.1|5978.1|5982.4|5976.4|4
1624371700000|2021-06-22 14:21:40|5985|5979|5987.1|5981.1|5987.1|5981.1|5984.7|5978.7|9
1624371710000|2021-06-22 14:21:50|5986.6|5980.6|5983.6|5977.6|5986.6|5980.6|5983.6|5977.6|6
1624371720000|2021-06-22 14:22:00|5983.1|5977.1|5983.1|5977.1|5983.6|5977.6|5982.6|5976.6|1
1624371730000|2021-06-22 14:22:10|5982.6|5976.6|5982.6|5976.6|5983.1|5977.1|5982.6|5976.6|5
1624371740000|2021-06-22 14:22:20|5982.1|5976.1|5983.6|5977.6|5984.1|5978.1|5982.1|5976.1|5
1624371750000|2021-06-22 14:22:30|5983.2|5977.2|5982.6|5976.6|5984.5|5978.5|5982.1|5976.1|21
1624371760000|2021-06-22 14:22:40|5983.1|5977.1|5983|5977|5983.1|5977.1|5980.2|5974.2|6
1624371770000|2021-06-22 14:22:50|5982.5|5976.5|5984|5978|5984|5978|5982.5|5976.5|2
1624371780000|2021-06-22 14:23:00|5983|5977|5982.5|5976.5|5983.1|5977.1|5982.5|5976.5|9
1624371790000|2021-06-22 14:23:10|5982.6|5976.6|5982.5|5976.5|5983|5977|5982.1|5976.1|3
1624371800000|2021-06-22 14:23:20|5982.4|5976.4|5982.4|5976.4|5982.5|5976.5|5982.4|5976.4|3
1624371810000|2021-06-22 14:23:30|5982|5976|5982|5976|5982.4|5976.4|5981.9|5975.9|1
1624371820000|2021-06-22 14:23:40|5982.4|5976.4|5982.5|5976.5|5982.5|5976.5|5981.9|5975.9|8
1624371830000|2021-06-22 14:23:50|5983|5977|5982.5|5976.5|5983|5977|5982.5|5976.5|3
1624371840000|2021-06-22 14:24:00|5982.6|5976.6|5981.9|5975.9|5982.6|5976.6|5981.9|5975.9|6
1624371850000|2021-06-22 14:24:10|5981.8|5975.8|5971.6|5965.6|5981.8|5975.8|5971.6|5965.6|14
1624371860000|2021-06-22 14:24:20|5972|5966|5973.4|5967.4|5974.9|5968.9|5970.5|5964.5|69
1624371870000|2021-06-22 14:24:30|5972.4|5966.4|5968.8|5962.8|5973.2|5967.2|5968.8|5962.8|2
1624371880000|2021-06-22 14:24:40|5968.9|5962.9|5971.3|5965.3|5971.8|5965.8|5968.9|5962.9|3
1624371890000|2021-06-22 14:24:50|5971.4|5965.4|5969.9|5963.9|5972.9|5966.9|5969.9|5963.9|5
1624371900000|2021-06-22 14:25:00|5970.1|5964.1|5964.6|5958.6|5970.1|5964.1|5964.6|5958.6|23
1624371910000|2021-06-22 14:25:10|5964.2|5958.2|5959.1|5953.1|5965.1|5959.1|5959.1|5953.1|5
1624371920000|2021-06-22 14:25:20|5958.6|5952.6|5962.5|5956.5|5962.5|5956.5|5957.1|5951.1|5
1624371930000|2021-06-22 14:25:30|5962.6|5956.6|5956|5950|5962.6|5956.6|5956|5950|29
1624371940000|2021-06-22 14:25:40|5957|5951|5955.6|5949.6|5957|5951|5955|5949|5
1624371950000|2021-06-22 14:25:50|5956.1|5950.1|5953.4|5947.4|5956.1|5950.1|5951.8|5945.8|35
1624371960000|2021-06-22 14:26:00|5953.8|5947.8|5953.9|5947.9|5957.3|5951.3|5953.3|5947.3|27
1624371970000|2021-06-22 14:26:10|5954.3|5948.3|5952.6|5946.6|5954.3|5948.3|5952.6|5946.6|17
1624371980000|2021-06-22 14:26:20|5953|5947|5951.4|5945.4|5953.6|5947.6|5951.4|5945.4|7
1624371990000|2021-06-22 14:26:30|5951|5945|5952.8|5946.8|5952.9|5946.9|5949|5943|37
1624372000000|2021-06-22 14:26:40|5950.8|5944.8|5952.1|5946.1|5952.6|5946.6|5950.7|5944.7|7
1624372010000|2021-06-22 14:26:50|5952.6|5946.6|5955.5|5949.5|5955.5|5949.5|5949.6|5943.6|11
1624372020000|2021-06-22 14:27:00|5956.1|5950.1|5956.6|5950.6|5956.6|5950.6|5956.1|5950.1|3
1624372030000|2021-06-22 14:27:10|5956.1|5950.1|5957.9|5951.9|5960|5954|5956.1|5950.1|8
1624372040000|2021-06-22 14:27:20|5957|5951|5952.8|5946.8|5957|5951|5952.8|5946.8|14
1624372050000|2021-06-22 14:27:30|5953.3|5947.3|5955.3|5949.3|5955.3|5949.3|5953.3|5947.3|3
1624372060000|2021-06-22 14:27:40|5955.8|5949.8|5956.2|5950.2|5956.8|5950.8|5955.3|5949.3|11
1624372070000|2021-06-22 14:27:50|5955.8|5949.8|5955.8|5949.8|5956.8|5950.8|5954.3|5948.3|10
1624372080000|2021-06-22 14:28:00|5955.3|5949.3|5950.9|5944.9|5955.3|5949.3|5950.9|5944.9|9
1624372090000|2021-06-22 14:28:10|5951.4|5945.4|5952.4|5946.4|5952.8|5946.8|5951.4|5945.4|5
1624372100000|2021-06-22 14:28:20|||||||||2
1624372110000|2021-06-22 14:28:30|5951.4|5945.4|5952.3|5946.3|5952.3|5946.3|5951.4|5945.4|2
1624372120000|2021-06-22 14:28:40|5951.9|5945.9|5952.3|5946.3|5952.3|5946.3|5951.9|5945.9|0
1624372130000|2021-06-22 14:28:50|5951.9|5945.9|5952.4|5946.4|5954.9|5948.9|5951.9|5945.9|7
1624372140000|2021-06-22 14:29:00|5953.3|5947.3|5951.9|5945.9|5954.9|5948.9|5951.9|5945.9|11
1624372150000|2021-06-22 14:29:10|5952.4|5946.4|5953.4|5947.4|5953.4|5947.4|5952.4|5946.4|5
1624372160000|2021-06-22 14:29:20|5953.9|5947.9|5952.9|5946.9|5953.9|5947.9|5952.9|5946.9|2
1624372170000|2021-06-22 14:29:30|5952|5946|5952.5|5946.5|5952.5|5946.5|5952|5946|5
1624372180000|2021-06-22 14:29:40|5952.1|5946.1|5951.6|5945.6|5952.5|5946.5|5951.6|5945.6|1
1624372190000|2021-06-22 14:29:50|5951.5|5945.5|5950.6|5944.6|5951.6|5945.6|5950.4|5944.4|21
1624372200000|2021-06-22 14:30:00|5949.7|5943.7|5949.7|5943.7|5950.6|5944.6|5949.2|5943.2|5
1624372210000|2021-06-22 14:30:10|5951.5|5945.5|5954.2|5948.2|5954.6|5948.6|5951.5|5945.5|11
1624372220000|2021-06-22 14:30:20|5953.7|5947.7|5953.8|5947.8|5953.8|5947.8|5952.8|5946.8|5
1624372230000|2021-06-22 14:30:30|5952.8|5946.8|5951.7|5945.7|5953.7|5947.7|5951.7|5945.7|3
1624372240000|2021-06-22 14:30:40|5952.1|5946.1|5951.6|5945.6|5952.1|5946.1|5951.1|5945.1|8
1624372250000|2021-06-22 14:30:50|5951.7|5945.7|5951.6|5945.6|5951.7|5945.7|5951.1|5945.1|11
1624372260000|2021-06-22 14:31:00|5952.6|5946.6|5951.1|5945.1|5952.6|5946.6|5951.1|5945.1|3
1624372270000|2021-06-22 14:31:10|5950.6|5944.6|5949.2|5943.2|5950.6|5944.6|5949.2|5943.2|10
1624372280000|2021-06-22 14:31:20|5949.3|5943.3|5949.8|5943.8|5950.2|5944.2|5949.3|5943.3|2
1624372290000|2021-06-22 14:31:30|5950.7|5944.7|5951.7|5945.7|5951.7|5945.7|5949.2|5943.2|6
1624372300000|2021-06-22 14:31:40|5953.2|5947.2|5955.2|5949.2|5955.2|5949.2|5953.2|5947.2|3
1624372310000|2021-06-22 14:31:50|5954.7|5948.7|5957.4|5951.4|5958.8|5952.8|5954.7|5948.7|2
1624372320000|2021-06-22 14:32:00|5957.8|5951.8|5961.7|5955.7|5961.7|5955.7|5957.4|5951.4|3
1624372330000|2021-06-22 14:32:10|5960.8|5954.8|5967.2|5961.2|5968.6|5962.6|5960.8|5954.8|6
1624372340000|2021-06-22 14:32:20|5967.7|5961.7|5961|5955|5967.8|5961.8|5961|5955|14
1624372350000|2021-06-22 14:32:30|5961.5|5955.5|5962.2|5956.2|5962.6|5956.6|5960.9|5954.9|52
1624372360000|2021-06-22 14:32:40|5961.7|5955.7|5963|5957|5963|5957|5961.1|5955.1|1
1624372370000|2021-06-22 14:32:50|5962.5|5956.5|5965.4|5959.4|5965.9|5959.9|5962.5|5956.5|3
1624372380000|2021-06-22 14:33:00|5965.9|5959.9|5963|5957|5965.9|5959.9|5962.1|5956.1|3
1624372390000|2021-06-22 14:33:10|5963.1|5957.1|5965|5959|5965.5|5959.5|5963|5957|6
1624372400000|2021-06-22 14:33:20|5965.5|5959.5|5964.1|5958.1|5965.9|5959.9|5963.1|5957.1|8
1624372410000|2021-06-22 14:33:30|5965.1|5959.1|5966.1|5960.1|5966.1|5960.1|5964.2|5958.2|4
1624372420000|2021-06-22 14:33:40|5966.6|5960.6|5967.1|5961.1|5967.1|5961.1|5966.6|5960.6|2
1624372430000|2021-06-22 14:33:50|5967|5961|5967.1|5961.1|5967.1|5961.1|5965.7|5959.7|6
1624372440000|2021-06-22 14:34:00|5967.6|5961.6|5969.7|5963.7|5969.8|5963.8|5967.6|5961.6|2
1624372450000|2021-06-22 14:34:10|5974.5|5968.5|5975.9|5969.9|5976|5970|5973.1|5967.1|10
1624372460000|2021-06-22 14:34:20|5975|5969|5975.6|5969.6|5975.6|5969.6|5974.5|5968.5|7
1624372470000|2021-06-22 14:34:30|5976|5970|5977.5|5971.5|5978|5972|5975|5969|6
1624372480000|2021-06-22 14:34:40|5977.1|5971.1|5975.5|5969.5|5977.1|5971.1|5975.5|5969.5|6
1624372490000|2021-06-22 14:34:50|5975.2|5969.2|5977.1|5971.1|5977.1|5971.1|5975.2|5969.2|7
1624372500000|2021-06-22 14:35:00|5976.7|5970.7|5978.8|5972.8|5978.8|5972.8|5976.7|5970.7|20
1624372510000|2021-06-22 14:35:10|5978.3|5972.3|5977.8|5971.8|5978.3|5972.3|5976.8|5970.8|0
1624372520000|2021-06-22 14:35:20|5978.3|5972.3|5976.7|5970.7|5978.8|5972.8|5976.7|5970.7|1
1624372530000|2021-06-22 14:35:30|5977.2|5971.2|5977.1|5971.1|5977.2|5971.2|5977.1|5971.1|2
1624372540000|2021-06-22 14:35:40|5976.7|5970.7|5978|5972|5978.1|5972.1|5976.5|5970.5|4
1624372550000|2021-06-22 14:35:50|5977.6|5971.6|5976|5970|5977.6|5971.6|5976|5970|4
1624372560000|2021-06-22 14:36:00|5976.4|5970.4|5974.9|5968.9|5976.9|5970.9|5974.9|5968.9|3
1624372570000|2021-06-22 14:36:10|5975|5969|5974.4|5968.4|5975.4|5969.4|5973.9|5967.9|2
1624372580000|2021-06-22 14:36:20|5973.9|5967.9|5974.3|5968.3|5974.7|5968.7|5973.3|5967.3|11
1624372590000|2021-06-22 14:36:30|5973.8|5967.8|5973.3|5967.3|5974.3|5968.3|5973.3|5967.3|2
1624372600000|2021-06-22 14:36:40|5973.7|5967.7|5974.4|5968.4|5974.5|5968.5|5973.3|5967.3|3
1624372610000|2021-06-22 14:36:50|5974|5968|5975|5969|5975|5969|5973.5|5967.5|2
1624372620000|2021-06-22 14:37:00|5974.5|5968.5|5974.5|5968.5|5976|5970|5974.5|5968.5|5
1624372630000|2021-06-22 14:37:10|5973.5|5967.5|5974.1|5968.1|5974.1|5968.1|5973.5|5967.5|4
1624372640000|2021-06-22 14:37:20|5974.6|5968.6|5974.1|5968.1|5975.6|5969.6|5974.1|5968.1|2
1624372650000|2021-06-22 14:37:30|5973.2|5967.2|5973.1|5967.1|5974.1|5968.1|5972.7|5966.7|13
1624372660000|2021-06-22 14:37:40|5973.6|5967.6|5974.2|5968.2|5975.2|5969.2|5973.1|5967.1|3
1624372670000|2021-06-22 14:37:50|5974.7|5968.7|5974.6|5968.6|5975.1|5969.1|5974.2|5968.2|2
1624372680000|2021-06-22 14:38:00|5975.1|5969.1|5975.1|5969.1|5975.6|5969.6|5974.6|5968.6|4
1624372690000|2021-06-22 14:38:10|5975|5969|5970.1|5964.1|5975|5969|5970.1|5964.1|1
1624372700000|2021-06-22 14:38:20|5969.6|5963.6|5966.2|5960.2|5969.6|5963.6|5966.1|5960.1|0
1624372710000|2021-06-22 14:38:30|5968.6|5962.6|5975.7|5969.7|5975.7|5969.7|5966.7|5960.7|11
1624372720000|2021-06-22 14:38:40|5976.2|5970.2|5974.6|5968.6|5976.2|5970.2|5974.2|5968.2|2
1624372730000|2021-06-22 14:38:50|5973.7|5967.7|5973.6|5967.6|5974.1|5968.1|5973.1|5967.1|3
1624372740000|2021-06-22 14:39:00|5973.1|5967.1|5970.1|5964.1|5973.6|5967.6|5969.1|5963.1|5
1624372750000|2021-06-22 14:39:10|5970.6|5964.6|5968.6|5962.6|5970.6|5964.6|5967.7|5961.7|1
1624372760000|2021-06-22 14:39:20|5969.1|5963.1|5968.6|5962.6|5969.2|5963.2|5968.1|5962.1|3
1624372770000|2021-06-22 14:39:30|5967.7|5961.7|5964.6|5958.6|5969|5963|5964.6|5958.6|2
1624372780000|2021-06-22 14:39:40|5965.1|5959.1|5967.2|5961.2|5967.3|5961.3|5965.1|5959.1|5
1624372790000|2021-06-22 14:39:50|5967.7|5961.7|5967.2|5961.2|5967.7|5961.7|5966.8|5960.8|2
1624372800000|2021-06-22 14:40:00|5966.5|5960.5|5968.9|5962.9|5969.3|5963.3|5965.6|5959.6|22
1624372810000|2021-06-22 14:40:10|5969.8|5963.8|5971.8|5965.8|5971.8|5965.8|5969.3|5963.3|0
1624372820000|2021-06-22 14:40:20|5971.7|5965.7|5971.8|5965.8|5971.8|5965.8|5971.2|5965.2|0
1624372830000|2021-06-22 14:40:30|5971.9|5965.9|5973.9|5967.9|5973.9|5967.9|5971.9|5965.9|4
1624372840000|2021-06-22 14:40:40|5974.9|5968.9|5975.4|5969.4|5976|5970|5974.4|5968.4|9
1624372850000|2021-06-22 14:40:50|||||||||1
1624372860000|2021-06-22 14:41:00|5974.5|5968.5|5974.4|5968.4|5975.5|5969.5|5974.4|5968.4|2
1624372870000|2021-06-22 14:41:10|5974.5|5968.5|5971.5|5965.5|5974.5|5968.5|5971.5|5965.5|6
1624372880000|2021-06-22 14:41:20|5972.4|5966.4|5971.9|5965.9|5972.4|5966.4|5971.5|5965.5|0
1624372890000|2021-06-22 14:41:30|5971.4|5965.4|5969.5|5963.5|5971.4|5965.4|5969.5|5963.5|0
1624372900000|2021-06-22 14:41:40|5969.4|5963.4|5969.4|5963.4|5969.9|5963.9|5969.4|5963.4|0
1624372910000|2021-06-22 14:41:50|5968.9|5962.9|5968|5962|5970.5|5964.5|5967|5961|13
1624372920000|2021-06-22 14:42:00|5967.5|5961.5|5967.5|5961.5|5967.5|5961.5|5967.1|5961.1|1
1624372930000|2021-06-22 14:42:10|5967.1|5961.1|5966.5|5960.5|5967.1|5961.1|5966|5960|2
1624372940000|2021-06-22 14:42:20|5966|5960|5957.5|5951.5|5966.4|5960.4|5957.5|5951.5|27
1624372950000|2021-06-22 14:42:30|5958.9|5952.9|5959.1|5953.1|5959.9|5953.9|5958.9|5952.9|14
1624372960000|2021-06-22 14:42:40|5958.6|5952.6|5960|5954|5960.6|5954.6|5958.6|5952.6|3
1624372970000|2021-06-22 14:42:50|5960.5|5954.5|5960.1|5954.1|5960.6|5954.6|5959.1|5953.1|1
1624372980000|2021-06-22 14:43:00|5959.6|5953.6|5960.1|5954.1|5960.1|5954.1|5959.6|5953.6|2
1624372990000|2021-06-22 14:43:10|5959.1|5953.1|5956.2|5950.2|5959.1|5953.1|5956.2|5950.2|20
1624373000000|2021-06-22 14:43:20|5956.7|5950.7|5956.3|5950.3|5956.7|5950.7|5955.8|5949.8|6
1624373010000|2021-06-22 14:43:30|5956.2|5950.2|5959.3|5953.3|5960.3|5954.3|5956.2|5950.2|7
1624373020000|2021-06-22 14:43:40|5959.2|5953.2|5958.8|5952.8|5959.2|5953.2|5958.8|5952.8|1
1624373030000|2021-06-22 14:43:50|5959.3|5953.3|5956.3|5950.3|5959.3|5953.3|5956.2|5950.2|6
1624373040000|2021-06-22 14:44:00|5956.8|5950.8|5956.3|5950.3|5956.8|5950.8|5956.3|5950.3|3
1624373050000|2021-06-22 14:44:10|5956.2|5950.2|5959.6|5953.6|5960.6|5954.6|5956.2|5950.2|4
1624373060000|2021-06-22 14:44:20|5957.7|5951.7|5956.7|5950.7|5957.7|5951.7|5956.7|5950.7|0
1624373070000|2021-06-22 14:44:30|5953.2|5947.2|5955.7|5949.7|5955.7|5949.7|5953.2|5947.2|3
1624373080000|2021-06-22 14:44:40|5956.2|5950.2|5955.3|5949.3|5956.2|5950.2|5953.7|5947.7|2
1624373090000|2021-06-22 14:44:50|5954.8|5948.8|5952.1|5946.1|5954.8|5948.8|5952.1|5946.1|4
1624373100000|2021-06-22 14:45:00|5951.6|5945.6|5948|5942|5952.1|5946.1|5948|5942|13
1624373110000|2021-06-22 14:45:10|5948.5|5942.5|5949.1|5943.1|5949.1|5943.1|5947.7|5941.7|4
1624373120000|2021-06-22 14:45:20|5949.5|5943.5|5951.6|5945.6|5951.6|5945.6|5949.5|5943.5|1
1624373130000|2021-06-22 14:45:30|5950.2|5944.2|5949.6|5943.6|5950.2|5944.2|5949.6|5943.6|0
1624373140000|2021-06-22 14:45:40|5949.2|5943.2|5951.6|5945.6|5951.6|5945.6|5947.3|5941.3|3
1624373150000|2021-06-22 14:45:50|5952.2|5946.2|5951.6|5945.6|5953.6|5947.6|5951.6|5945.6|4
1624373160000|2021-06-22 14:46:00|5952|5946|5952.1|5946.1|5952.7|5946.7|5952|5946|9
1624373170000|2021-06-22 14:46:10|5952.2|5946.2|5948.2|5942.2|5952.2|5946.2|5948.2|5942.2|2
1624373180000|2021-06-22 14:46:20|5951.1|5945.1|5947.1|5941.1|5951.1|5945.1|5947.1|5941.1|2
1624373190000|2021-06-22 14:46:30|5946.6|5940.6|5951.1|5945.1|5951.1|5945.1|5946.6|5940.6|5
1624373200000|2021-06-22 14:46:40|5950.7|5944.7|5948.7|5942.7|5950.7|5944.7|5948.7|5942.7|0
1624373210000|2021-06-22 14:46:50|||||||||1
1624373220000|2021-06-22 14:47:00|5948.6|5942.6|5947.2|5941.2|5948.6|5942.6|5947.2|5941.2|2
1624373230000|2021-06-22 14:47:10|5946.7|5940.7|5946.3|5940.3|5946.7|5940.7|5945.3|5939.3|2
1624373240000|2021-06-22 14:47:20|5946.7|5940.7|5943.7|5937.7|5946.7|5940.7|5943.7|5937.7|12
1624373250000|2021-06-22 14:47:30|5945.3|5939.3|5946.2|5940.2|5946.2|5940.2|5945.2|5939.2|2
1624373260000|2021-06-22 14:47:40|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|5945.7|5939.7|0
1624373270000|2021-06-22 14:47:50|5945.2|5939.2|5945.7|5939.7|5945.7|5939.7|5945.2|5939.2|0
1624373280000|2021-06-22 14:48:00|5947.1|5941.1|5947|5941|5947.5|5941.5|5947|5941|4
1624373290000|2021-06-22 14:48:10|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|5946.5|5940.5|0
1624373300000|2021-06-22 14:48:20|5946.1|5940.1|5947.6|5941.6|5948|5942|5945.6|5939.6|1
1624373310000|2021-06-22 14:48:30|5948.1|5942.1|5948.1|5942.1|5951|5945|5948.1|5942.1|2
1624373320000|2021-06-22 14:48:40|5947.6|5941.6|5948.6|5942.6|5948.6|5942.6|5947.6|5941.6|0
1624373330000|2021-06-22 14:48:50|5949|5943|5951|5945|5951|5945|5949|5943|4
1624373340000|2021-06-22 14:49:00|5952|5946|5951.6|5945.6|5952.5|5946.5|5951.6|5945.6|1
1624373350000|2021-06-22 14:49:10|5951.5|5945.5|5951.5|5945.5|5952|5946|5951.5|5945.5|4
1624373360000|2021-06-22 14:49:20|5951.6|5945.6|5953.6|5947.6|5953.6|5947.6|5951.6|5945.6|4
1624373370000|2021-06-22 14:49:30|5954.6|5948.6|5954.1|5948.1|5954.6|5948.6|5954.1|5948.1|3
1624373380000|2021-06-22 14:49:40|5953.7|5947.7|5954.7|5948.7|5955.2|5949.2|5953.7|5947.7|0
1624373390000|2021-06-22 14:49:50|5954.8|5948.8|5954.2|5948.2|5955.2|5949.2|5954.2|5948.2|3
1624373400000|2021-06-22 14:50:00|5954.7|5948.7|5953.6|5947.6|5954.7|5948.7|5953.6|5947.6|5
1624373410000|2021-06-22 14:50:10|5952.2|5946.2|5952.6|5946.6|5952.7|5946.7|5952.2|5946.2|0
1624373420000|2021-06-22 14:50:20|5952.2|5946.2|5949.6|5943.6|5952.6|5946.6|5949.6|5943.6|0
1624373430000|2021-06-22 14:50:30|5950.1|5944.1|5950.1|5944.1|5951|5945|5950.1|5944.1|1
1624373440000|2021-06-22 14:50:40|5949.6|5943.6|5949.5|5943.5|5950|5944|5949.5|5943.5|0
1624373450000|2021-06-22 14:50:50|5949.1|5943.1|5949|5943|5949.1|5943.1|5949|5943|0
1624373460000|2021-06-22 14:51:00|5949.5|5943.5|5951.5|5945.5|5951.5|5945.5|5949|5943|7
1624373470000|2021-06-22 14:51:10|5951.4|5945.4|5951.5|5945.5|5951.5|5945.5|5951.4|5945.4|1
1624373480000|2021-06-22 14:51:20|5950.9|5944.9|5948.9|5942.9|5951|5945|5948.9|5942.9|12
1624373490000|2021-06-22 14:51:30|5949.4|5943.4|5948.9|5942.9|5949.4|5943.4|5948|5942|2
1624373500000|2021-06-22 14:51:40|5948.5|5942.5|5949.4|5943.4|5949.9|5943.9|5948.5|5942.5|9
1624373510000|2021-06-22 14:51:50|5949.5|5943.5|5951.5|5945.5|5951.9|5945.9|5949.5|5943.5|6
1624373520000|2021-06-22 14:52:00|5951.9|5945.9|5951.9|5945.9|5952.4|5946.4|5951.9|5945.9|2
1624373530000|2021-06-22 14:52:10|5951.5|5945.5|5951.5|5945.5|5951.5|5945.5|5951.5|5945.5|0
1624373540000|2021-06-22 14:52:20|5951.9|5945.9|5956|5950|5956.7|5950.7|5951.9|5945.9|11
1624373550000|2021-06-22 14:52:30|5956.4|5950.4|5955|5949|5956.5|5950.5|5955|5949|0
1624373560000|2021-06-22 14:52:40|5955.5|5949.5|5955.4|5949.4|5955.5|5949.5|5955.4|5949.4|0
1624373570000|2021-06-22 14:52:50|5955|5949|5956.5|5950.5|5956.5|5950.5|5955|5949|0
1624373580000|2021-06-22 14:53:00|5956|5950|5957|5951|5957.9|5951.9|5956|5950|2
1624373590000|2021-06-22 14:53:10|5957.4|5951.4|5959|5953|5959|5953|5957.4|5951.4|0
1624373600000|2021-06-22 14:53:20|5958.5|5952.5|5958|5952|5959|5953|5958|5952|0
1624373610000|2021-06-22 14:53:30|5959|5953|5960|5954|5960.6|5954.6|5959|5953|5
1624373620000|2021-06-22 14:53:40|5960.1|5954.1|5961|5955|5962|5956|5960.1|5954.1|3
1624373630000|2021-06-22 14:53:50|5960.5|5954.5|5960|5954|5960.5|5954.5|5957.9|5951.9|11
1624373640000|2021-06-22 14:54:00|5960.5|5954.5|5959.5|5953.5|5961|5955|5959.4|5953.4|1
1624373650000|2021-06-22 14:54:10|5959|5953|5959.5|5953.5|5959.5|5953.5|5958.5|5952.5|2
1624373660000|2021-06-22 14:54:20|5959|5953|5959|5953|5959|5953|5958.5|5952.5|3
1624373670000|2021-06-22 14:54:30|5958.5|5952.5|5957.5|5951.5|5959|5953|5957.5|5951.5|2
1624373680000|2021-06-22 14:54:40|5957|5951|5957|5951|5957.5|5951.5|5957|5951|2
1624373690000|2021-06-22 14:54:50|5954.9|5948.9|5953.5|5947.5|5954.9|5948.9|5951.9|5945.9|5
1624373700000|2021-06-22 14:55:00|5953.4|5947.4|5954.5|5948.5|5954.5|5948.5|5953.4|5947.4|6
1624373710000|2021-06-22 14:55:10|||||||||1
1624373720000|2021-06-22 14:55:20|5953.4|5947.4|5952.3|5946.3|5953.4|5947.4|5951.3|5945.3|4
1624373730000|2021-06-22 14:55:30|5952.8|5946.8|5951.9|5945.9|5952.8|5946.8|5951.9|5945.9|0
1624373740000|2021-06-22 14:55:40|5953.8|5947.8|5955.3|5949.3|5955.9|5949.9|5953.8|5947.8|8
1624373750000|2021-06-22 14:55:50|5954.8|5948.8|5953.8|5947.8|5955.3|5949.3|5953.8|5947.8|4
1624373760000|2021-06-22 14:56:00|5954.3|5948.3|5954.8|5948.8|5954.8|5948.8|5954.3|5948.3|2
1624373770000|2021-06-22 14:56:10|5955.3|5949.3|5956.3|5950.3|5956.3|5950.3|5954.3|5948.3|1
1624373780000|2021-06-22 14:56:20|5956.2|5950.2|5954.7|5948.7|5956.2|5950.2|5954.2|5948.2|9
1624373790000|2021-06-22 14:56:30|5955.2|5949.2|5955.1|5949.1|5955.2|5949.2|5954.7|5948.7|1
1624373800000|2021-06-22 14:56:40|5954.7|5948.7|5953.6|5947.6|5954.7|5948.7|5953.6|5947.6|0
1624373810000|2021-06-22 14:56:50|||||||||1
1624373820000|2021-06-22 14:57:00|5954.1|5948.1|5955.1|5949.1|5955.1|5949.1|5954.1|5948.1|1
1624373830000|2021-06-22 14:57:10|5955.6|5949.6|5955.1|5949.1|5955.6|5949.6|5955.1|5949.1|0
1624373840000|2021-06-22 14:57:20|5954.6|5948.6|5954.1|5948.1|5954.6|5948.6|5954.1|5948.1|0
1624373850000|2021-06-22 14:57:30|5954|5948|5953.2|5947.2|5955.2|5949.2|5953|5947|16
1624373860000|2021-06-22 14:57:40|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|5954.2|5948.2|1
1624373870000|2021-06-22 14:57:50|5956.6|5950.6|5956.1|5950.1|5956.6|5950.6|5956.1|5950.1|28
1624373880000|2021-06-22 14:58:00|5955.7|5949.7|5957|5951|5957|5951|5955.7|5949.7|4
1624373890000|2021-06-22 14:58:10|5958.4|5952.4|5958.4|5952.4|5958.4|5952.4|5956.5|5950.5|9
1624373900000|2021-06-22 14:58:20|5957.9|5951.9|5958.9|5952.9|5958.9|5952.9|5957.9|5951.9|13
1624373910000|2021-06-22 14:58:30|5958.4|5952.4|5958.8|5952.8|5958.8|5952.8|5958.4|5952.4|4
1624373920000|2021-06-22 14:58:40|5958.3|5952.3|5958.3|5952.3|5958.3|5952.3|5958.3|5952.3|0
1624373930000|2021-06-22 14:58:50|5957.9|5951.9|5958.4|5952.4|5958.4|5952.4|5957.4|5951.4|1
1624373940000|2021-06-22 14:59:00|5957.9|5951.9|5958.4|5952.4|5958.4|5952.4|5956.5|5950.5|1
1624373950000|2021-06-22 14:59:10|5957.9|5951.9|5957.9|5951.9|5957.9|5951.9|5957.9|5951.9|0
1624373960000|2021-06-22 14:59:20|5957.8|5951.8|5956.8|5950.8|5957.8|5951.8|5956.8|5950.8|1
1624373970000|2021-06-22 14:59:30|5956.4|5950.4|5956.5|5950.5|5956.8|5950.8|5954.8|5948.8|15
1624373980000|2021-06-22 14:59:40|5956|5950|5956|5950|5956|5950|5956|5950|0
1624373990000|2021-06-22 14:59:50|5954.9|5948.9|5954.5|5948.5|5956.9|5950.9|5954.5|5948.5|3
1624374000000|2021-06-22 15:00:00|5954.4|5948.4|5955.1|5949.1|5955.1|5949.1|5953.4|5947.4|15
1624374010000|2021-06-22 15:00:10|5954.6|5948.6|5955.2|5949.2|5955.2|5949.2|5954.6|5948.6|0
1624374020000|2021-06-22 15:00:20|5955.1|5949.1|5954.6|5948.6|5955.2|5949.2|5954.6|5948.6|2
1624374030000|2021-06-22 15:00:30|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|5952.1|5946.1|4
1624374050000|2021-06-22 15:00:50|5951.6|5945.6|5954.7|5948.7|5954.7|5948.7|5951.6|5945.6|12
1624374060000|2021-06-22 15:01:00|5955.1|5949.1|5952.6|5946.6|5955.1|5949.1|5951.7|5945.7|13
1624374070000|2021-06-22 15:01:10|5953.7|5947.7|5954.1|5948.1|5954.1|5948.1|5953.1|5947.1|1
1624374080000|2021-06-22 15:01:20|5953.7|5947.7|5955.6|5949.6|5956.1|5950.1|5953.7|5947.7|0
1624374090000|2021-06-22 15:01:30|5955.7|5949.7|5955.2|5949.2|5956.2|5950.2|5955.2|5949.2|67
1624374100000|2021-06-22 15:01:40|5955.3|5949.3|5957.5|5951.5|5957.5|5951.5|5955.3|5949.3|12
1624374110000|2021-06-22 15:01:50|5958.6|5952.6|5959.2|5953.2|5960.2|5954.2|5958.1|5952.1|3
1624374120000|2021-06-22 15:02:00|5958.7|5952.7|5957.2|5951.2|5959.2|5953.2|5957.1|5951.1|5
1624374130000|2021-06-22 15:02:10|5955|5949|5954.1|5948.1|5955|5949|5954.1|5948.1|10
1624374140000|2021-06-22 15:02:20|5953.6|5947.6|5955.1|5949.1|5955.1|5949.1|5952.1|5946.1|16
1624374150000|2021-06-22 15:02:30|5955.2|5949.2|5956.6|5950.6|5956.6|5950.6|5955.2|5949.2|1
1624374160000|2021-06-22 15:02:40|5957.1|5951.1|5955.6|5949.6|5957.5|5951.5|5955.6|5949.6|1
1624374170000|2021-06-22 15:02:50|5956|5950|5955.1|5949.1|5956.1|5950.1|5954.1|5948.1|3
1624374180000|2021-06-22 15:03:00|5955|5949|5955|5949|5955|5949|5955|5949|1
1624374190000|2021-06-22 15:03:10|5957|5951|5957.1|5951.1|5957.5|5951.5|5957|5951|2
1624374200000|2021-06-22 15:03:20|5959|5953|5959|5953|5959|5953|5959|5953|1
1624374210000|2021-06-22 15:03:30|5958.6|5952.6|5960.5|5954.5|5961.5|5955.5|5957.6|5951.6|7
1624374220000|2021-06-22 15:03:40|5961.1|5955.1|5960.5|5954.5|5961.1|5955.1|5960.5|5954.5|2
1624374230000|2021-06-22 15:03:50|5960.4|5954.4|5960.4|5954.4|5960.4|5954.4|5960.4|5954.4|0
1624374240000|2021-06-22 15:04:00|5959|5953|5961.1|5955.1|5962|5956|5959|5953|21
1624374250000|2021-06-22 15:04:10|5961.5|5955.5|5962.6|5956.6|5962.6|5956.6|5961.5|5955.5|3
1624374260000|2021-06-22 15:04:20|5962.1|5956.1|5962.6|5956.6|5962.6|5956.6|5962.1|5956.1|0
1624374270000|2021-06-22 15:04:30|5962.1|5956.1|5962|5956|5962.1|5956.1|5962|5956|3
1624374280000|2021-06-22 15:04:40|5961|5955|5962.1|5956.1|5962.1|5956.1|5960|5954|12
1624374290000|2021-06-22 15:04:50|5962.5|5956.5|5964|5958|5964.5|5958.5|5962.5|5956.5|8
1624374300000|2021-06-22 15:05:00|5964.4|5958.4|5961.5|5955.5|5964.4|5958.4|5961.5|5955.5|5
1624374310000|2021-06-22 15:05:10|5961.9|5955.9|5962|5956|5962.4|5956.4|5961.5|5955.5|0
1624374320000|2021-06-22 15:05:20|5961.5|5955.5|5959.5|5953.5|5961.5|5955.5|5959.5|5953.5|5
1624374330000|2021-06-22 15:05:30|5960|5954|5959.4|5953.4|5960|5954|5959|5953|4
1624374340000|2021-06-22 15:05:40|5959.5|5953.5|5960.9|5954.9|5960.9|5954.9|5959.5|5953.5|2
1624374350000|2021-06-22 15:05:50|5961.4|5955.4|5961.5|5955.5|5961.9|5955.9|5961.4|5955.4|1
1624374360000|2021-06-22 15:06:00|||||||||1
1624374370000|2021-06-22 15:06:10|5961|5955|5961|5955|5961|5955|5961|5955|1
1624374380000|2021-06-22 15:06:20|5961.4|5955.4|5962.9|5956.9|5962.9|5956.9|5961.4|5955.4|2
1624374390000|2021-06-22 15:06:30|5963.4|5957.4|5963.5|5957.5|5964|5958|5963.4|5957.4|8
1624374400000|2021-06-22 15:06:40|5963.4|5957.4|5964.9|5958.9|5965.4|5959.4|5962.5|5956.5|55
1624374410000|2021-06-22 15:06:50|5965.4|5959.4|5966.9|5960.9|5966.9|5960.9|5965.4|5959.4|3
1624374420000|2021-06-22 15:07:00|5966.5|5960.5|5964.9|5958.9|5966.5|5960.5|5962.9|5956.9|10
1624374430000|2021-06-22 15:07:10|5964.5|5958.5|5964.9|5958.9|5964.9|5958.9|5964.5|5958.5|0
1624374440000|2021-06-22 15:07:20|5964.5|5958.5|5964.4|5958.4|5964.9|5958.9|5964.4|5958.4|3
1624374450000|2021-06-22 15:07:30|5963.9|5957.9|5966.9|5960.9|5966.9|5960.9|5963.5|5957.5|1
1624374460000|2021-06-22 15:07:40|5966.5|5960.5|5966.4|5960.4|5966.9|5960.9|5966.4|5960.4|0
1624374470000|2021-06-22 15:07:50|5965.5|5959.5|5962.9|5956.9|5966.5|5960.5|5962.9|5956.9|8
1624374480000|2021-06-22 15:08:00|5962.4|5956.4|5962.4|5956.4|5962.4|5956.4|5962.4|5956.4|6
1624374490000|2021-06-22 15:08:10|5962.5|5956.5|5964.9|5958.9|5964.9|5958.9|5962.5|5956.5|5
1624374500000|2021-06-22 15:08:20|5965|5959|5972.5|5966.5|5972.5|5966.5|5965|5959|31
1624374510000|2021-06-22 15:08:30|5972.9|5966.9|5969.9|5963.9|5972.9|5966.9|5969.9|5963.9|6
1624374520000|2021-06-22 15:08:40|5970.4|5964.4|5971.4|5965.4|5971.4|5965.4|5970.4|5964.4|33
1624374530000|2021-06-22 15:08:50|5970.9|5964.9|5974.3|5968.3|5974.3|5968.3|5970.9|5964.9|21
1624374540000|2021-06-22 15:09:00|5975.2|5969.2|5979.9|5973.9|5980.8|5974.8|5974.8|5968.8|37
1624374550000|2021-06-22 15:09:10|5979.4|5973.4|5977.4|5971.4|5979.9|5973.9|5977.4|5971.4|13
1624374560000|2021-06-22 15:09:20|5977.5|5971.5|5979|5973|5980|5974|5977.5|5971.5|15
1624374570000|2021-06-22 15:09:30|5979.4|5973.4|5979|5973|5979.4|5973.4|5979|5973|1
1624374580000|2021-06-22 15:09:40|5978.5|5972.5|5978.4|5972.4|5978.5|5972.5|5978|5972|15
1624374590000|2021-06-22 15:09:50|5978.5|5972.5|5978.5|5972.5|5979.9|5973.9|5977.9|5971.9|14
1624374600000|2021-06-22 15:10:00|5978|5972|5978.4|5972.4|5978.9|5972.9|5978|5972|3
1624374610000|2021-06-22 15:10:10|5978.3|5972.3|5977.5|5971.5|5978.3|5972.3|5977.5|5971.5|6
1624374620000|2021-06-22 15:10:20|5977|5971|5977.1|5971.1|5977.1|5971.1|5976.6|5970.6|5
1624374630000|2021-06-22 15:10:30|5977.5|5971.5|5977.1|5971.1|5977.5|5971.5|5977|5971|1
1624374640000|2021-06-22 15:10:40|5977.5|5971.5|5978.5|5972.5|5978.5|5972.5|5977|5971|7
1624374650000|2021-06-22 15:10:50|5978.6|5972.6|5979|5973|5979|5973|5978.5|5972.5|2
1624374660000|2021-06-22 15:11:00|5978.6|5972.6|5978|5972|5979|5973|5978|5972|6
1624374670000|2021-06-22 15:11:10|5978.1|5972.1|5977.6|5971.6|5978.1|5972.1|5977.1|5971.1|8
1624374680000|2021-06-22 15:11:20|5978|5972|5977.6|5971.6|5978|5972|5977.6|5971.6|4
1624374690000|2021-06-22 15:11:30|5978|5972|5978.6|5972.6|5979.1|5973.1|5978|5972|2
1624374700000|2021-06-22 15:11:40|5979|5973|5975.4|5969.4|5979|5973|5975.4|5969.4|9
1624374710000|2021-06-22 15:11:50|5974.9|5968.9|5977.9|5971.9|5977.9|5971.9|5972.9|5966.9|27
1624374720000|2021-06-22 15:12:00|5978|5972|5978.8|5972.8|5978.8|5972.8|5978|5972|5
1624374730000|2021-06-22 15:12:10|5978.4|5972.4|5977.8|5971.8|5978.4|5972.4|5977.3|5971.3|7
1624374740000|2021-06-22 15:12:20|5977.3|5971.3|5978.3|5972.3|5978.8|5972.8|5975.8|5969.8|14
1624374750000|2021-06-22 15:12:30|5977.3|5971.3|5971.4|5965.4|5977.3|5971.3|5971.3|5965.3|6
1624374760000|2021-06-22 15:12:40|5971.8|5965.8|5967.8|5961.8|5971.8|5965.8|5967.8|5961.8|5
1624374770000|2021-06-22 15:12:50|5967.9|5961.9|5968.8|5962.8|5970.3|5964.3|5967.9|5961.9|4
1624374780000|2021-06-22 15:13:00|5967.8|5961.8|5967.8|5961.8|5967.8|5961.8|5967.8|5961.8|1
1624374800000|2021-06-22 15:13:20|5968.3|5962.3|5968.8|5962.8|5968.8|5962.8|5968.3|5962.3|2
1624374810000|2021-06-22 15:13:30|5968.9|5962.9|5969|5963|5969.3|5963.3|5968.8|5962.8|1
1624374820000|2021-06-22 15:13:40|5969.9|5963.9|5967.3|5961.3|5969.9|5963.9|5967.3|5961.3|6
1624374830000|2021-06-22 15:13:50|||||||||3
1624374840000|2021-06-22 15:14:00|5967.8|5961.8|5968.3|5962.3|5968.3|5962.3|5967.8|5961.8|4
1624374850000|2021-06-22 15:14:10|5967.8|5961.8|5967.8|5961.8|5967.8|5961.8|5967.8|5961.8|0
1624374880000|2021-06-22 15:14:40|5967.3|5961.3|5967.3|5961.3|5967.3|5961.3|5967.3|5961.3|1
1624374890000|2021-06-22 15:14:50|5967.4|5961.4|5970.8|5964.8|5970.8|5964.8|5967.4|5961.4|5
1624374900000|2021-06-22 15:15:00|5970.3|5964.3|5971.3|5965.3|5971.3|5965.3|5970.3|5964.3|2
1624374910000|2021-06-22 15:15:10|5971.8|5965.8|5971.3|5965.3|5971.8|5965.8|5970.8|5964.8|3
1624374920000|2021-06-22 15:15:20|5970.8|5964.8|5970.8|5964.8|5970.8|5964.8|5970.8|5964.8|24
1624374930000|2021-06-22 15:15:30|5971.3|5965.3|5971.3|5965.3|5971.8|5965.8|5971.3|5965.3|2
1624374940000|2021-06-22 15:15:40|5971.8|5965.8|5971.8|5965.8|5971.8|5965.8|5971.8|5965.8|0
1624374950000|2021-06-22 15:15:50|5972.3|5966.3|5972.3|5966.3|5972.3|5966.3|5972.3|5966.3|0
1624374960000|2021-06-22 15:16:00|5971.9|5965.9|5971.8|5965.8|5971.9|5965.9|5970.9|5964.9|1
1624374970000|2021-06-22 15:16:10|5971.3|5965.3|5972.3|5966.3|5972.3|5966.3|5971.3|5965.3|1
1624374980000|2021-06-22 15:16:20|5971.9|5965.9|5969.4|5963.4|5971.9|5965.9|5969.4|5963.4|3
1624374990000|2021-06-22 15:16:30|5968.9|5962.9|5968.4|5962.4|5968.9|5962.9|5967.9|5961.9|9
1624375000000|2021-06-22 15:16:40|5968.3|5962.3|5968.3|5962.3|5968.3|5962.3|5967.8|5961.8|8
1624375010000|2021-06-22 15:16:50|5968.2|5962.2|5968.8|5962.8|5968.8|5962.8|5968.2|5962.2|4
1624375020000|2021-06-22 15:17:00|5969.3|5963.3|5971.8|5965.8|5972.2|5966.2|5968.7|5962.7|6
1624375030000|2021-06-22 15:17:10|5972.2|5966.2|5972.2|5966.2|5972.2|5966.2|5971.3|5965.3|0
1624375040000|2021-06-22 15:17:20|||||||||1
1624375050000|2021-06-22 15:17:30|5972.7|5966.7|5973.8|5967.8|5973.8|5967.8|5972.7|5966.7|5
1624375060000|2021-06-22 15:17:40|5974.3|5968.3|5970.7|5964.7|5974.3|5968.3|5970.7|5964.7|6
1624375070000|2021-06-22 15:17:50|5971.7|5965.7|5969.3|5963.3|5971.7|5965.7|5969.2|5963.2|2
1624375080000|2021-06-22 15:18:00|5969.2|5963.2|5969.2|5963.2|5970.2|5964.2|5969.2|5963.2|4
1624375090000|2021-06-22 15:18:10|5969.6|5963.6|5969.2|5963.2|5969.7|5963.7|5969.2|5963.2|0
1624375100000|2021-06-22 15:18:20|5968.2|5962.2|5967.7|5961.7|5968.2|5962.2|5967.7|5961.7|21
1624375110000|2021-06-22 15:18:30|5967.8|5961.8|5968.2|5962.2|5968.7|5962.7|5967.7|5961.7|20
1624375120000|2021-06-22 15:18:40|5967.8|5961.8|5968.2|5962.2|5968.2|5962.2|5967.7|5961.7|18
1624375130000|2021-06-22 15:18:50|5969.3|5963.3|5968.2|5962.2|5969.3|5963.3|5967.7|5961.7|9
1624375140000|2021-06-22 15:19:00|5967.8|5961.8|5967.8|5961.8|5968.2|5962.2|5967.8|5961.8|4
1624375150000|2021-06-22 15:19:10|5968.2|5962.2|5968.7|5962.7|5968.7|5962.7|5967.8|5961.8|7
1624375160000|2021-06-22 15:19:20|5969.2|5963.2|5968.7|5962.7|5969.2|5963.2|5968.7|5962.7|3
1624375170000|2021-06-22 15:19:30|5968.2|5962.2|5968.7|5962.7|5968.7|5962.7|5968.2|5962.2|4
1624375180000|2021-06-22 15:19:40|5968.2|5962.2|5968.7|5962.7|5969.2|5963.2|5968.2|5962.2|4
1624375190000|2021-06-22 15:19:50|5967.2|5961.2|5960.2|5954.2|5967.2|5961.2|5960.2|5954.2|7
1624375200000|2021-06-22 15:20:00|5960.3|5954.3|5957.2|5951.2|5960.8|5954.8|5957.2|5951.2|14
1624375210000|2021-06-22 15:20:10|5956.2|5950.2|5953.7|5947.7|5956.2|5950.2|5953.7|5947.7|5
1624375220000|2021-06-22 15:20:20|5954.7|5948.7|5957.2|5951.2|5957.2|5951.2|5954.7|5948.7|0
1624375230000|2021-06-22 15:20:30|5956.2|5950.2|5956.7|5950.7|5956.8|5950.8|5955.8|5949.8|0
1624375240000|2021-06-22 15:20:40|5957.2|5951.2|5956.7|5950.7|5957.7|5951.7|5956.7|5950.7|0
1624375250000|2021-06-22 15:20:50|5956.2|5950.2|5955.7|5949.7|5956.2|5950.2|5955.7|5949.7|0
1624375260000|2021-06-22 15:21:00|5955.6|5949.6|5953.7|5947.7|5955.7|5949.7|5953.7|5947.7|5
1624375270000|2021-06-22 15:21:10|5954.2|5948.2|5953.7|5947.7|5954.2|5948.2|5953.7|5947.7|2
1624375280000|2021-06-22 15:21:20|5955.3|5949.3|5956.2|5950.2|5956.2|5950.2|5953.8|5947.8|50
1624375290000|2021-06-22 15:21:30|5955.8|5949.8|5955.3|5949.3|5956.8|5950.8|5955.3|5949.3|10
1624375300000|2021-06-22 15:21:40|5954.3|5948.3|5950.8|5944.8|5954.3|5948.3|5950.3|5944.3|5
1624375310000|2021-06-22 15:21:50|5950.3|5944.3|5952.3|5946.3|5952.3|5946.3|5950.3|5944.3|11
1624375320000|2021-06-22 15:22:00|5952.2|5946.2|5952.8|5946.8|5955.4|5949.4|5952.2|5946.2|20
1624375330000|2021-06-22 15:22:10|5953.3|5947.3|5952.3|5946.3|5953.3|5947.3|5951.8|5945.8|1
1624375340000|2021-06-22 15:22:20|5954.1|5948.1|5956.3|5950.3|5956.7|5950.7|5954.1|5948.1|8
1624375350000|2021-06-22 15:22:30|5956.8|5950.8|5956.3|5950.3|5956.8|5950.8|5956.3|5950.3|3
1624375360000|2021-06-22 15:22:40|5955.7|5949.7|5955.3|5949.3|5955.7|5949.7|5955.3|5949.3|8
1624375370000|2021-06-22 15:22:50|5957.9|5951.9|5960.8|5954.8|5961.3|5955.3|5957.9|5951.9|24
1624375380000|2021-06-22 15:23:00|5960.7|5954.7|5959.8|5953.8|5960.7|5954.7|5959.3|5953.3|13
1624375390000|2021-06-22 15:23:10|5960.3|5954.3|5960.7|5954.7|5960.8|5954.8|5959.8|5953.8|5
1624375400000|2021-06-22 15:23:20|5960.3|5954.3|5958.7|5952.7|5960.3|5954.3|5958.7|5952.7|6
1624375410000|2021-06-22 15:23:30|5958.8|5952.8|5960.8|5954.8|5960.8|5954.8|5958.7|5952.7|19
1624375420000|2021-06-22 15:23:40|5960.3|5954.3|5960.8|5954.8|5960.8|5954.8|5959.8|5953.8|9
1624375430000|2021-06-22 15:23:50|5961.3|5955.3|5961.3|5955.3|5961.3|5955.3|5959.3|5953.3|12
1624375440000|2021-06-22 15:24:00|5961.7|5955.7|5962.8|5956.8|5963.3|5957.3|5961.7|5955.7|15
1624375450000|2021-06-22 15:24:10|5962.3|5956.3|5962.8|5956.8|5962.8|5956.8|5962.3|5956.3|5
1624375460000|2021-06-22 15:24:20|5962.3|5956.3|5963.3|5957.3|5964.3|5958.3|5962.3|5956.3|11
1624375470000|2021-06-22 15:24:30|5963.4|5957.4|5966.4|5960.4|5966.4|5960.4|5963.4|5957.4|4
1624375480000|2021-06-22 15:24:40|5967.3|5961.3|5965.9|5959.9|5967.3|5961.3|5965.4|5959.4|17
1624375490000|2021-06-22 15:24:50|5965.4|5959.4|5967.4|5961.4|5967.4|5961.4|5964.9|5958.9|15
1624375500000|2021-06-22 15:25:00|5967.9|5961.9|5967.9|5961.9|5967.9|5961.9|5966.9|5960.9|11
1624375510000|2021-06-22 15:25:10|5967.8|5961.8|5970.2|5964.2|5970.2|5964.2|5967.4|5961.4|49
1624375520000|2021-06-22 15:25:20|5971.1|5965.1|5970.8|5964.8|5975.2|5969.2|5970.8|5964.8|22
1624375530000|2021-06-22 15:25:30|5970.3|5964.3|5970.8|5964.8|5970.8|5964.8|5969.4|5963.4|8
1624375540000|2021-06-22 15:25:40|5970.3|5964.3|5970.8|5964.8|5970.8|5964.8|5970.3|5964.3|1
1624375550000|2021-06-22 15:25:50|5971.3|5965.3|5970.8|5964.8|5971.3|5965.3|5970.8|5964.8|0
1624375560000|2021-06-22 15:26:00|5971.3|5965.3|5972.4|5966.4|5972.8|5966.8|5971.3|5965.3|4
1624375570000|2021-06-22 15:26:10|5973.3|5967.3|5976.3|5970.3|5979.9|5973.9|5972.4|5966.4|24
1624375580000|2021-06-22 15:26:20|5976.4|5970.4|5976.4|5970.4|5976.4|5970.4|5976.4|5970.4|6
1624375590000|2021-06-22 15:26:30|5974.9|5968.9|5973.9|5967.9|5974.9|5968.9|5973.9|5967.9|8
1624375600000|2021-06-22 15:26:40|5973.8|5967.8|5972.3|5966.3|5973.8|5967.8|5972.3|5966.3|1
1624375610000|2021-06-22 15:26:50|5971.8|5965.8|5971.3|5965.3|5971.9|5965.9|5970.8|5964.8|2
1624375620000|2021-06-22 15:27:00|5970.8|5964.8|5968.8|5962.8|5970.8|5964.8|5968.8|5962.8|2
1624375630000|2021-06-22 15:27:10|5969.3|5963.3|5966.8|5960.8|5969.3|5963.3|5966.8|5960.8|3
1624375640000|2021-06-22 15:27:20|5966.3|5960.3|5965.3|5959.3|5966.3|5960.3|5965.3|5959.3|3
1624375650000|2021-06-22 15:27:30|5964.8|5958.8|5966.3|5960.3|5966.7|5960.7|5964.8|5958.8|5
1624375660000|2021-06-22 15:27:40|5965.8|5959.8|5965.7|5959.7|5965.8|5959.8|5965.3|5959.3|3
1624375670000|2021-06-22 15:27:50|5966.7|5960.7|5965.3|5959.3|5966.8|5960.8|5965.2|5959.2|21
1624375680000|2021-06-22 15:28:00|5965.7|5959.7|5966.9|5960.9|5966.9|5960.9|5965.7|5959.7|15
1624375690000|2021-06-22 15:28:10|5972.5|5966.5|5975.1|5969.1|5975.6|5969.6|5972.1|5966.1|142
1624375700000|2021-06-22 15:28:20|5975.6|5969.6|5975.1|5969.1|5975.6|5969.6|5975.1|5969.1|8
1624375710000|2021-06-22 15:28:30|5974.8|5968.8|5975.2|5969.2|5977.2|5971.2|5974.8|5968.8|20
1624375720000|2021-06-22 15:28:40|5975.7|5969.7|5974.2|5968.2|5975.7|5969.7|5974.2|5968.2|4
1624375730000|2021-06-22 15:28:50|5975.2|5969.2|5970.6|5964.6|5975.2|5969.2|5970.6|5964.6|11
1624375740000|2021-06-22 15:29:00|5970.1|5964.1|5970.6|5964.6|5970.6|5964.6|5970.1|5964.1|6
1624375750000|2021-06-22 15:29:10|5971.5|5965.5|5972.1|5966.1|5972.1|5966.1|5971.5|5965.5|3
1624375760000|2021-06-22 15:29:20|||||||||1
1624375770000|2021-06-22 15:29:30|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|3
1624375780000|2021-06-22 15:29:40|5975.3|5969.3|5976.2|5970.2|5976.7|5970.7|5975.3|5969.3|11
1624375790000|2021-06-22 15:29:50|5976.7|5970.7|5976.7|5970.7|5976.7|5970.7|5976.7|5970.7|2
1624375800000|2021-06-22 15:30:00|5976.2|5970.2|5975.7|5969.7|5976.2|5970.2|5975.7|5969.7|31
1624375810000|2021-06-22 15:30:10|5976.1|5970.1|5977.6|5971.6|5978.1|5972.1|5976.1|5970.1|50
1624375820000|2021-06-22 15:30:20|5976.6|5970.6|5975.1|5969.1|5976.6|5970.6|5974.6|5968.6|9
1624375830000|2021-06-22 15:30:30|||||||||3
1624375840000|2021-06-22 15:30:40|5975.7|5969.7|5975.6|5969.6|5976|5970|5975.1|5969.1|10
1624375850000|2021-06-22 15:30:50|5977.1|5971.1|5976.6|5970.6|5977.1|5971.1|5976.6|5970.6|2
1624375860000|2021-06-22 15:31:00|5977.1|5971.1|5975.6|5969.6|5977.1|5971.1|5975.6|5969.6|2
1624375870000|2021-06-22 15:31:10|5976|5970|5975.6|5969.6|5976|5970|5975.6|5969.6|2
1624375880000|2021-06-22 15:31:20|5975.1|5969.1|5973.7|5967.7|5975.1|5969.1|5973.7|5967.7|2
1624375890000|2021-06-22 15:31:30|5973.6|5967.6|5973.7|5967.7|5973.7|5967.7|5973.6|5967.6|3
1624375900000|2021-06-22 15:31:40|5972.1|5966.1|5971.6|5965.6|5972.1|5966.1|5971.6|5965.6|3
1624375910000|2021-06-22 15:31:50|5971.1|5965.1|5971.6|5965.6|5971.6|5965.6|5971.1|5965.1|2
1624375920000|2021-06-22 15:32:00|5971.7|5965.7|5971.1|5965.1|5971.7|5965.7|5971.1|5965.1|9
1624375930000|2021-06-22 15:32:10|||||||||11
1624375960000|2021-06-22 15:32:40|5971.6|5965.6|5971|5965|5971.6|5965.6|5971|5965|4
1624375970000|2021-06-22 15:32:50|||||||||4
1624375980000|2021-06-22 15:33:00|5971.5|5965.5|5972.1|5966.1|5972.5|5966.5|5971.1|5965.1|3
1624375990000|2021-06-22 15:33:10|5971.6|5965.6|5972.5|5966.5|5972.6|5966.6|5971.6|5965.6|1
1624376000000|2021-06-22 15:33:20|5972|5966|5972|5966|5972.5|5966.5|5972|5966|3
1624376010000|2021-06-22 15:33:30|5971|5965|5970.9|5964.9|5971.4|5965.4|5970.9|5964.9|24
1624376020000|2021-06-22 15:33:40|5971.4|5965.4|5970.9|5964.9|5972.4|5966.4|5970.9|5964.9|7
1624376030000|2021-06-22 15:33:50|5971.3|5965.3|5969.4|5963.4|5971.4|5965.4|5969.4|5963.4|1
1624376040000|2021-06-22 15:34:00|5969.9|5963.9|5970.9|5964.9|5970.9|5964.9|5969.9|5963.9|15
1624376050000|2021-06-22 15:34:10|5970.8|5964.8|5970.4|5964.4|5970.8|5964.8|5970.4|5964.4|0
1624376070000|2021-06-22 15:34:30|5969.4|5963.4|5969.4|5963.4|5969.9|5963.9|5969.4|5963.4|1
1624376080000|2021-06-22 15:34:40|5968.9|5962.9|5968.9|5962.9|5969.4|5963.4|5968.9|5962.9|1
1624376090000|2021-06-22 15:34:50|5969.3|5963.3|5968.9|5962.9|5969.3|5963.3|5968.9|5962.9|0
1624376100000|2021-06-22 15:35:00|5968.8|5962.8|5968.9|5962.9|5969.5|5963.5|5968.4|5962.4|21
1624376110000|2021-06-22 15:35:10|5968.4|5962.4|5968.4|5962.4|5968.4|5962.4|5968.4|5962.4|4
1624376120000|2021-06-22 15:35:20|5968.3|5962.3|5969.3|5963.3|5969.3|5963.3|5967.9|5961.9|1
1624376130000|2021-06-22 15:35:30|5968.9|5962.9|5968.8|5962.8|5968.9|5962.9|5968.4|5962.4|0
1624376140000|2021-06-22 15:35:40|5968.4|5962.4|5968.4|5962.4|5968.4|5962.4|5968.4|5962.4|1
1624376150000|2021-06-22 15:35:50|5968.8|5962.8|5969.4|5963.4|5969.4|5963.4|5968.8|5962.8|1
1624376160000|2021-06-22 15:36:00|5969.8|5963.8|5971.3|5965.3|5971.3|5965.3|5969.8|5963.8|3
1624376170000|2021-06-22 15:36:10|5970.8|5964.8|5974.8|5968.8|5975.9|5969.9|5970.8|5964.8|6
1624376180000|2021-06-22 15:36:20|5975.9|5969.9|5974.3|5968.3|5975.9|5969.9|5974.3|5968.3|19
1624376190000|2021-06-22 15:36:30|5973.8|5967.8|5973.8|5967.8|5974.4|5968.4|5973.8|5967.8|5
1624376210000|2021-06-22 15:36:50|5972.8|5966.8|5972.3|5966.3|5972.8|5966.8|5972.3|5966.3|1
1624376220000|2021-06-22 15:37:00|5970.9|5964.9|5971.4|5965.4|5971.4|5965.4|5970.9|5964.9|6
1624376240000|2021-06-22 15:37:20|5973.9|5967.9|5973.4|5967.4|5973.9|5967.9|5972.9|5966.9|7
1624376250000|2021-06-22 15:37:30|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|0
1624376260000|2021-06-22 15:37:40|5973.9|5967.9|5974.8|5968.8|5974.8|5968.8|5973.9|5967.9|0
1624376270000|2021-06-22 15:37:50|5975.4|5969.4|5973.4|5967.4|5975.8|5969.8|5973.4|5967.4|1
1624376280000|2021-06-22 15:38:00|5972.9|5966.9|5972.4|5966.4|5972.9|5966.9|5972.4|5966.4|2
1624376290000|2021-06-22 15:38:10|5971.9|5965.9|5971.3|5965.3|5971.9|5965.9|5971.3|5965.3|0
1624376300000|2021-06-22 15:38:20|5971.4|5965.4|5970.4|5964.4|5971.8|5965.8|5970.3|5964.3|3
1624376310000|2021-06-22 15:38:30|5970.9|5964.9|5970.3|5964.3|5970.9|5964.9|5969.9|5963.9|2
1624376320000|2021-06-22 15:38:40|5970.4|5964.4|5970.4|5964.4|5970.8|5964.8|5970.4|5964.4|2
1624376330000|2021-06-22 15:38:50|5970.8|5964.8|5970.3|5964.3|5970.8|5964.8|5969.9|5963.9|1
1624376340000|2021-06-22 15:39:00|5969.8|5963.8|5970.3|5964.3|5970.3|5964.3|5969.8|5963.8|1
1624376350000|2021-06-22 15:39:10|5969.9|5963.9|5969.3|5963.3|5970.3|5964.3|5969.3|5963.3|0
1624376360000|2021-06-22 15:39:20|5969.4|5963.4|5969.3|5963.3|5969.8|5963.8|5968.8|5962.8|1
1624376370000|2021-06-22 15:39:30|5968.8|5962.8|5970.4|5964.4|5970.4|5964.4|5968.8|5962.8|3
1624376380000|2021-06-22 15:39:40|5970.3|5964.3|5970.3|5964.3|5970.3|5964.3|5970.3|5964.3|0
1624376390000|2021-06-22 15:39:50|5969.9|5963.9|5969.3|5963.3|5969.9|5963.9|5968.9|5962.9|42
1624376400000|2021-06-22 15:40:00|5969.4|5963.4|5968.4|5962.4|5969.8|5963.8|5967.4|5961.4|4
1624376410000|2021-06-22 15:40:10|5968.9|5962.9|5969.9|5963.9|5969.9|5963.9|5968.8|5962.8|2
1624376420000|2021-06-22 15:40:20|5969.5|5963.5|5969.9|5963.9|5970.4|5964.4|5969.5|5963.5|11
1624376430000|2021-06-22 15:40:30|5970|5964|5968.4|5962.4|5970.5|5964.5|5967.9|5961.9|3
1624376440000|2021-06-22 15:40:40|5968.5|5962.5|5966.4|5960.4|5968.9|5962.9|5965.4|5959.4|2
1624376450000|2021-06-22 15:40:50|5965.4|5959.4|5967.4|5961.4|5967.9|5961.9|5965.4|5959.4|5
1624376460000|2021-06-22 15:41:00|5966.9|5960.9|5966.4|5960.4|5966.9|5960.9|5965.4|5959.4|2
1624376470000|2021-06-22 15:41:10|||||||||1
1624376480000|2021-06-22 15:41:20|5962.4|5956.4|5960.9|5954.9|5962.4|5956.4|5960.9|5954.9|12
1624376490000|2021-06-22 15:41:30|5961.9|5955.9|5962.5|5956.5|5962.5|5956.5|5961.9|5955.9|1
1624376500000|2021-06-22 15:41:40|5962.4|5956.4|5963.9|5957.9|5963.9|5957.9|5962.4|5956.4|1
1624376510000|2021-06-22 15:41:50|5964|5958|5964.9|5958.9|5964.9|5958.9|5964|5958|2
1624376520000|2021-06-22 15:42:00|5965|5959|5966.4|5960.4|5966.4|5960.4|5965|5959|1
1624376530000|2021-06-22 15:42:10|5964.5|5958.5|5964.9|5958.9|5964.9|5958.9|5964.4|5958.4|2
1624376540000|2021-06-22 15:42:20|5965|5959|5965.3|5959.3|5965.4|5959.4|5965|5959|7
1624376550000|2021-06-22 15:42:30|5965.4|5959.4|5965.3|5959.3|5965.9|5959.9|5965.3|5959.3|9
1624376560000|2021-06-22 15:42:40|5966.4|5960.4|5969.3|5963.3|5969.3|5963.3|5966.4|5960.4|5
1624376570000|2021-06-22 15:42:50|5970.2|5964.2|5971.3|5965.3|5972.8|5966.8|5970.2|5964.2|13
1624376580000|2021-06-22 15:43:00|5970.9|5964.9|5970.5|5964.5|5970.9|5964.9|5969.8|5963.8|5
1624376590000|2021-06-22 15:43:10|5970.9|5964.9|5972.4|5966.4|5972.4|5966.4|5970.5|5964.5|3
1624376600000|2021-06-22 15:43:20|5972.9|5966.9|5972.9|5966.9|5972.9|5966.9|5972.9|5966.9|0
1624376610000|2021-06-22 15:43:30|||||||||1
1624376620000|2021-06-22 15:43:40|5973.8|5967.8|5974.3|5968.3|5974.3|5968.3|5973.8|5967.8|2
1624376630000|2021-06-22 15:43:50|5975.3|5969.3|5975.8|5969.8|5975.8|5969.8|5975.3|5969.3|0
1624376640000|2021-06-22 15:44:00|5975.9|5969.9|5981.3|5975.3|5981.3|5975.3|5975.9|5969.9|5
1624376650000|2021-06-22 15:44:10|5983.3|5977.3|5985.8|5979.8|5985.8|5979.8|5983.3|5977.3|6
1624376660000|2021-06-22 15:44:20|5985.4|5979.4|5980.9|5974.9|5985.4|5979.4|5980.9|5974.9|3
1624376670000|2021-06-22 15:44:30|5980.4|5974.4|5980.4|5974.4|5980.4|5974.4|5980.4|5974.4|2
1624376680000|2021-06-22 15:44:40|5980.9|5974.9|5981.3|5975.3|5981.3|5975.3|5980.3|5974.3|2
1624376690000|2021-06-22 15:44:50|5981.4|5975.4|5983.3|5977.3|5983.3|5977.3|5981.4|5975.4|4
1624376700000|2021-06-22 15:45:00|5983.2|5977.2|5984.8|5978.8|5984.9|5978.9|5982.8|5976.8|6
1624376710000|2021-06-22 15:45:10|5984.3|5978.3|5984.8|5978.8|5984.8|5978.8|5984.3|5978.3|0
1624376720000|2021-06-22 15:45:20|5984.4|5978.4|5982.9|5976.9|5984.8|5978.8|5982.8|5976.8|1
1624376730000|2021-06-22 15:45:30|5982.4|5976.4|5982.4|5976.4|5982.4|5976.4|5982.4|5976.4|0
1624376740000|2021-06-22 15:45:40|5982.3|5976.3|5982.3|5976.3|5982.3|5976.3|5982.3|5976.3|1
1624376760000|2021-06-22 15:46:00|5981.8|5975.8|5981.3|5975.3|5981.8|5975.8|5981.3|5975.3|2
1624376770000|2021-06-22 15:46:10|5981.8|5975.8|5981.3|5975.3|5981.8|5975.8|5981.3|5975.3|0
1624376780000|2021-06-22 15:46:20|5981.8|5975.8|5981.8|5975.8|5981.8|5975.8|5981.8|5975.8|1
1624376790000|2021-06-22 15:46:30|5984.3|5978.3|5984.8|5978.8|5984.8|5978.8|5982.8|5976.8|7
1624376800000|2021-06-22 15:46:40|5984.3|5978.3|5984.3|5978.3|5984.3|5978.3|5984.3|5978.3|1
1624376810000|2021-06-22 15:46:50|5984.4|5978.4|5986.8|5980.8|5986.8|5980.8|5984.4|5978.4|23
1624376820000|2021-06-22 15:47:00|5986.3|5980.3|5986.9|5980.9|5987.3|5981.3|5986.3|5980.3|45
1624376830000|2021-06-22 15:47:10|5987.3|5981.3|5986.8|5980.8|5987.3|5981.3|5986.3|5980.3|16
1624376840000|2021-06-22 15:47:20|5986.3|5980.3|5986.8|5980.8|5986.9|5980.9|5986.3|5980.3|15
1624376850000|2021-06-22 15:47:30|5987.8|5981.8|5988.6|5982.6|5988.7|5982.7|5987.8|5981.8|31
1624376860000|2021-06-22 15:47:40|5988.7|5982.7|5991.3|5985.3|5991.3|5985.3|5988.7|5982.7|6
1624376870000|2021-06-22 15:47:50|5990.8|5984.8|5991.7|5985.7|5991.7|5985.7|5990.8|5984.8|3
1624376880000|2021-06-22 15:48:00|5991.8|5985.8|5995.6|5989.6|5995.6|5989.6|5991.7|5985.7|20
1624376890000|2021-06-22 15:48:10|5995.4|5989.4|6007.3|6001.3|6008.3|6002.3|5995.4|5989.4|33
1624376900000|2021-06-22 15:48:20|6006.8|6000.8|6010.2|6004.2|6010.8|6004.8|6004.9|5998.9|10
1624376910000|2021-06-22 15:48:30|6009.7|6003.7|6009.7|6003.7|6010.1|6004.1|6009.7|6003.7|19
1624376920000|2021-06-22 15:48:40|6010.6|6004.6|6011.6|6005.6|6011.6|6005.6|6009.6|6003.6|3
1624376930000|2021-06-22 15:48:50|6012.1|6006.1|6013.5|6007.5|6013.6|6007.6|6012.1|6006.1|3
1624376940000|2021-06-22 15:49:00|6016.6|6010.6|6019.5|6013.5|6021.4|6015.4|6016.6|6010.6|40
1624376950000|2021-06-22 15:49:10|6019.6|6013.6|6020|6014|6020|6014|6017.1|6011.1|13
1624376960000|2021-06-22 15:49:20|6019.5|6013.5|6019|6013|6020|6014|6019|6013|19
1624376970000|2021-06-22 15:49:30|6019.5|6013.5|6026|6020|6026.4|6020.4|6018.1|6012.1|39
1624376980000|2021-06-22 15:49:40|6026.5|6020.5|6027.9|6021.9|6035.1|6029.1|6026|6020|23
1624376990000|2021-06-22 15:49:50|6028.3|6022.3|6026.9|6020.9|6028.3|6022.3|6026.9|6020.9|2
1624377000000|2021-06-22 15:50:00|6027|6021|6025.5|6019.5|6027.4|6021.4|6025.5|6019.5|3
1624377010000|2021-06-22 15:50:10|6030.8|6024.8|6030.6|6024.6|6032.7|6026.7|6030.6|6024.6|8
1624377020000|2021-06-22 15:50:20|6031|6025|6029.4|6023.4|6031|6025|6028.1|6022.1|4
1624377030000|2021-06-22 15:50:30|6029.5|6023.5|6027.2|6021.2|6029.5|6023.5|6025.1|6019.1|11
1624377040000|2021-06-22 15:50:40|6029.4|6023.4|6027|6021|6029.4|6023.4|6027|6021|7
1624377050000|2021-06-22 15:50:50|6026.9|6020.9|6027.1|6021.1|6028.1|6022.1|6025.5|6019.5|10
1624377060000|2021-06-22 15:51:00|6027|6021|6023.2|6017.2|6027|6021|6023.2|6017.2|5
1624377070000|2021-06-22 15:51:10|6022.6|6016.6|6022.6|6016.6|6022.6|6016.6|6022.6|6016.6|1
1624377080000|2021-06-22 15:51:20|6022.1|6016.1|6018|6012|6022.1|6016.1|6018|6012|8
1624377090000|2021-06-22 15:51:30|6018.9|6012.9|6018.6|6012.6|6021|6015|6018.6|6012.6|9
1624377100000|2021-06-22 15:51:40|6019.5|6013.5|6015.9|6009.9|6019.5|6013.5|6015.4|6009.4|12
1624377110000|2021-06-22 15:51:50|6015.4|6009.4|6014.3|6008.3|6015.5|6009.5|6014.3|6008.3|5
1624377120000|2021-06-22 15:52:00|6014.4|6008.4|6013.4|6007.4|6014.4|6008.4|6013.2|6007.2|15
1624377130000|2021-06-22 15:52:10|6013.3|6007.3|6010.3|6004.3|6013.3|6007.3|6010.3|6004.3|2
1624377140000|2021-06-22 15:52:20|6009.9|6003.9|6008.9|6002.9|6010.4|6004.4|6006.8|6000.8|17
1624377150000|2021-06-22 15:52:30|6009.4|6003.4|6012.9|6006.9|6013.4|6007.4|6009.4|6003.4|2
1624377160000|2021-06-22 15:52:40|6014.3|6008.3|6014.4|6008.4|6014.4|6008.4|6012.8|6006.8|3
1624377170000|2021-06-22 15:52:50|6014|6008|6012.5|6006.5|6015.4|6009.4|6012.4|6006.4|24
1624377180000|2021-06-22 15:53:00|6013.1|6007.1|6011.6|6005.6|6013.1|6007.1|6011.6|6005.6|2
1624377190000|2021-06-22 15:53:10|6010.6|6004.6|6010.2|6004.2|6010.6|6004.6|6010.2|6004.2|1
1624377200000|2021-06-22 15:53:20|6009.7|6003.7|6010.2|6004.2|6010.3|6004.3|6008.3|6002.3|0
1624377210000|2021-06-22 15:53:30|6009.7|6003.7|6006.8|6000.8|6010.2|6004.2|6006.8|6000.8|0
1624377220000|2021-06-22 15:53:40|6005.9|5999.9|6003.7|5997.7|6005.9|5999.9|6003.7|5997.7|1
1624377230000|2021-06-22 15:53:50|6003.2|5997.2|6004.7|5998.7|6005.6|5999.6|6002.8|5996.8|3
1624377240000|2021-06-22 15:54:00|6004.6|5998.6|6007.2|6001.2|6007.7|6001.7|6004.6|5998.6|4
1624377250000|2021-06-22 15:54:10|6007.7|6001.7|6007.3|6001.3|6007.7|6001.7|6006.7|6000.7|21
1624377260000|2021-06-22 15:54:20|6007.2|6001.2|6007.2|6001.2|6007.3|6001.3|6007.2|6001.2|1
1624377270000|2021-06-22 15:54:30|6006.8|6000.8|6006.3|6000.3|6006.8|6000.8|6006.3|6000.3|3
1624377280000|2021-06-22 15:54:40|6005.8|5999.8|6004.8|5998.8|6005.8|5999.8|6004.8|5998.8|0
1624377290000|2021-06-22 15:54:50|6005.3|5999.3|6005.6|5999.6|6005.6|5999.6|6003.7|5997.7|4
1624377300000|2021-06-22 15:55:00|6004.7|5998.7|6006.6|6000.6|6007.2|6001.2|6004.7|5998.7|8
1624377310000|2021-06-22 15:55:10|6007.7|6001.7|6015.6|6009.6|6015.6|6009.6|6007.7|6001.7|10
1624377320000|2021-06-22 15:55:20|6015.1|6009.1|6021.2|6015.2|6021.7|6015.7|6015.1|6009.1|10
1624377330000|2021-06-22 15:55:30|6025.2|6019.2|6016.4|6010.4|6025.2|6019.2|6016.4|6010.4|7
1624377340000|2021-06-22 15:55:40|6015.4|6009.4|6014.4|6008.4|6015.4|6009.4|6014.4|6008.4|0
1624377350000|2021-06-22 15:55:50|6014.3|6008.3|6014.3|6008.3|6014.3|6008.3|6014.3|6008.3|0
1624377360000|2021-06-22 15:56:00|6014.2|6008.2|6012.8|6006.8|6014.2|6008.2|6008.9|6002.9|7
1624377370000|2021-06-22 15:56:10|6012.6|6006.6|6012.3|6006.3|6012.6|6006.6|6010.3|6004.3|3
1624377380000|2021-06-22 15:56:20|6012.8|6006.8|6013.3|6007.3|6014.3|6008.3|6012.8|6006.8|0
1624377390000|2021-06-22 15:56:30|6012.4|6006.4|6011.8|6005.8|6012.4|6006.4|6011.8|6005.8|1
1624377400000|2021-06-22 15:56:40|6011.3|6005.3|6011.3|6005.3|6011.8|6005.8|6011.3|6005.3|2
1624377410000|2021-06-22 15:56:50|6012.7|6006.7|6012.8|6006.8|6013.2|6007.2|6012.3|6006.3|0
1624377420000|2021-06-22 15:57:00|6013.2|6007.2|6015.3|6009.3|6015.7|6009.7|6013.2|6007.2|3
1624377430000|2021-06-22 15:57:10|6016.2|6010.2|6019.7|6013.7|6019.7|6013.7|6015.3|6009.3|6
1624377440000|2021-06-22 15:57:20|6019.2|6013.2|6019.2|6013.2|6019.2|6013.2|6019.2|6013.2|0
1624377450000|2021-06-22 15:57:30|6018.7|6012.7|6018.7|6012.7|6018.7|6012.7|6018.7|6012.7|0
1624377460000|2021-06-22 15:57:40|6018.8|6012.8|6020.2|6014.2|6020.2|6014.2|6018.8|6012.8|2
1624377470000|2021-06-22 15:57:50|6020.3|6014.3|6020.8|6014.8|6021.8|6015.8|6020.3|6014.3|2
1624377480000|2021-06-22 15:58:00|6020.7|6014.7|6017.7|6011.7|6020.7|6014.7|6017.2|6011.2|2
1624377490000|2021-06-22 15:58:10|6016.7|6010.7|6017.7|6011.7|6017.7|6011.7|6016.3|6010.3|8
1624377500000|2021-06-22 15:58:20|6016.8|6010.8|6020.8|6014.8|6020.8|6014.8|6016.8|6010.8|2
1624377510000|2021-06-22 15:58:30|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|6022.4|6016.4|10
1624377520000|2021-06-22 15:58:40|6023.3|6017.3|6025.3|6019.3|6025.3|6019.3|6023.3|6017.3|18
1624377530000|2021-06-22 15:58:50|6026.7|6020.7|6035.3|6029.3|6035.3|6029.3|6026.7|6020.7|14
1624377540000|2021-06-22 15:59:00|6032.3|6026.3|6035.4|6029.4|6035.4|6029.4|6032.3|6026.3|16
1624377550000|2021-06-22 15:59:10|6037.8|6031.8|6024.3|6018.3|6037.8|6031.8|6022.8|6016.8|18
1624377560000|2021-06-22 15:59:20|6023.8|6017.8|6030.9|6024.9|6030.9|6024.9|6023.8|6017.8|6
1624377570000|2021-06-22 15:59:30|6030.4|6024.4|6029.4|6023.4|6030.4|6024.4|6029.4|6023.4|0
1624377580000|2021-06-22 15:59:40|6029|6023|6029.9|6023.9|6030.3|6024.3|6027.9|6021.9|8
1624377590000|2021-06-22 15:59:50|6031.9|6025.9|6031.9|6025.9|6032.4|6026.4|6031.9|6025.9|2
1624377600000|2021-06-22 16:00:00|6031.4|6025.4|6033.3|6027.3|6033.3|6027.3|6031.4|6025.4|12
1624377610000|2021-06-22 16:00:10|6034.8|6028.8|6037.3|6031.3|6037.3|6031.3|6034.8|6028.8|7
1624377620000|2021-06-22 16:00:20|6038.3|6032.3|6038.3|6032.3|6040.3|6034.3|6038.3|6032.3|15
1624377630000|2021-06-22 16:00:30|6038.4|6032.4|6040.8|6034.8|6040.8|6034.8|6038.4|6032.4|5
1624377640000|2021-06-22 16:00:40|6042.3|6036.3|6043.4|6037.4|6043.4|6037.4|6041.3|6035.3|15
1624377650000|2021-06-22 16:00:50|6043.9|6037.9|6049.3|6043.3|6049.3|6043.3|6043.8|6037.8|32
1624377660000|2021-06-22 16:01:00|6048.7|6042.7|6046.3|6040.3|6049.3|6043.3|6046.3|6040.3|10
1624377670000|2021-06-22 16:01:10|6046.4|6040.4|6044.3|6038.3|6046.8|6040.8|6043.9|6037.9|4
1624377680000|2021-06-22 16:01:20|6044.4|6038.4|6043.8|6037.8|6044.8|6038.8|6043.8|6037.8|7
1624377690000|2021-06-22 16:01:30|6042.8|6036.8|6040.3|6034.3|6042.8|6036.8|6039.4|6033.4|30
1624377700000|2021-06-22 16:01:40|6039.8|6033.8|6044.3|6038.3|6044.4|6038.4|6038.8|6032.8|13
1624377710000|2021-06-22 16:01:50|6044.7|6038.7|6049.8|6043.8|6049.8|6043.8|6044.4|6038.4|33
1624377720000|2021-06-22 16:02:00|6049.7|6043.7|6048.3|6042.3|6050.3|6044.3|6048.3|6042.3|19
1624377730000|2021-06-22 16:02:10|6046.9|6040.9|6046.7|6040.7|6047.8|6041.8|6044.8|6038.8|6
1624377740000|2021-06-22 16:02:20|6045.7|6039.7|6050.8|6044.8|6050.8|6044.8|6045.7|6039.7|16
1624377750000|2021-06-22 16:02:30|6050.3|6044.3|6048.8|6042.8|6050.8|6044.8|6048.8|6042.8|1
1624377760000|2021-06-22 16:02:40|6047.3|6041.3|6045.3|6039.3|6047.3|6041.3|6045.3|6039.3|2
1624377770000|2021-06-22 16:02:50|6045.2|6039.2|6043.3|6037.3|6045.2|6039.2|6043.3|6037.3|2
1624377780000|2021-06-22 16:03:00|6042.8|6036.8|6045.8|6039.8|6045.8|6039.8|6042.8|6036.8|11
1624377790000|2021-06-22 16:03:10|6045.4|6039.4|6045|6039|6045.9|6039.9|6045|6039|3
1624377800000|2021-06-22 16:03:20|6045.4|6039.4|6055|6049|6055|6049|6045.4|6039.4|22
1624377810000|2021-06-22 16:03:30|6053.2|6047.2|6050.4|6044.4|6054.3|6048.3|6049.9|6043.9|17
1624377820000|2021-06-22 16:03:40|6049.9|6043.9|6049.4|6043.4|6049.9|6043.9|6049.4|6043.4|4
1624377830000|2021-06-22 16:03:50|6049.9|6043.9|6049.9|6043.9|6050.4|6044.4|6049.8|6043.8|0
1624377840000|2021-06-22 16:04:00|6049.4|6043.4|6044|6038|6049.4|6043.4|6043|6037|28
1624377850000|2021-06-22 16:04:10|6041.1|6035.1|6042|6036|6042|6036|6039.6|6033.6|5
1624377860000|2021-06-22 16:04:20|6042.5|6036.5|6040.6|6034.6|6043.5|6037.5|6040.6|6034.6|1
1624377870000|2021-06-22 16:04:30|6042.1|6036.1|6041.1|6035.1|6042.1|6036.1|6041|6035|1
1624377880000|2021-06-22 16:04:40|6042.6|6036.6|6043.5|6037.5|6043.5|6037.5|6042.6|6036.6|0
1624377890000|2021-06-22 16:04:50|6042.5|6036.5|6041.1|6035.1|6043|6037|6041.1|6035.1|7
1624377900000|2021-06-22 16:05:00|6040.1|6034.1|6030.5|6024.5|6040.1|6034.1|6030.5|6024.5|16
1624377910000|2021-06-22 16:05:10|6028.9|6022.9|6037.1|6031.1|6038.6|6032.6|6028.9|6022.9|9
1624377920000|2021-06-22 16:05:20|6037|6031|6038|6032|6038|6032|6032.1|6026.1|5
1624377930000|2021-06-22 16:05:30|6038.1|6032.1|6042.1|6036.1|6042.1|6036.1|6038.1|6032.1|25
1624377940000|2021-06-22 16:05:40|6041.7|6035.7|6037.5|6031.5|6042.6|6036.6|6037.5|6031.5|3
1624377950000|2021-06-22 16:05:50|6037.1|6031.1|6036.2|6030.2|6039|6033|6035.6|6029.6|9
1624377960000|2021-06-22 16:06:00|6035.6|6029.6|6031.2|6025.2|6035.6|6029.6|6031.2|6025.2|4
1624377970000|2021-06-22 16:06:10|6031.1|6025.1|6030.1|6024.1|6031.1|6025.1|6027.2|6021.2|3
1624377980000|2021-06-22 16:06:20|6030.6|6024.6|6034.1|6028.1|6034.1|6028.1|6030.6|6024.6|3
1624377990000|2021-06-22 16:06:30|6033.6|6027.6|6033.6|6027.6|6033.6|6027.6|6033.6|6027.6|1
1624378000000|2021-06-22 16:06:40|6033.5|6027.5|6030.6|6024.6|6033.5|6027.5|6030.6|6024.6|2
1624378010000|2021-06-22 16:06:50|6031.6|6025.6|6032.1|6026.1|6032.1|6026.1|6031.6|6025.6|12
1624378020000|2021-06-22 16:07:00|6032.2|6026.2|6031.2|6025.2|6032.2|6026.2|6031.1|6025.1|15
1624378030000|2021-06-22 16:07:10|6030.7|6024.7|6031.2|6025.2|6031.2|6025.2|6030.7|6024.7|0
1624378040000|2021-06-22 16:07:20|6030.7|6024.7|6029.2|6023.2|6030.7|6024.7|6028.7|6022.7|11
1624378050000|2021-06-22 16:07:30|6029.7|6023.7|6027.3|6021.3|6031.2|6025.2|6027.3|6021.3|14
1624378060000|2021-06-22 16:07:40|6025.7|6019.7|6026.8|6020.8|6026.8|6020.8|6024.3|6018.3|8
1624378070000|2021-06-22 16:07:50|6027.3|6021.3|6027.4|6021.4|6027.4|6021.4|6026.8|6020.8|10
1624378080000|2021-06-22 16:08:00|6027.5|6021.5|6027.5|6021.5|6027.5|6021.5|6027.5|6021.5|6
1624378090000|2021-06-22 16:08:10|6027.4|6021.4|6027.4|6021.4|6027.4|6021.4|6027.4|6021.4|6
1624378100000|2021-06-22 16:08:20|6027.5|6021.5|6027.5|6021.5|6027.5|6021.5|6027.5|6021.5|2
1624378120000|2021-06-22 16:08:40|6025.8|6019.8|6022.5|6016.5|6025.8|6019.8|6021.5|6015.5|12
1624378130000|2021-06-22 16:08:50|6023.4|6017.4|6027|6021|6027|6021|6023.4|6017.4|1
1624378140000|2021-06-22 16:09:00|6027.4|6021.4|6030.2|6024.2|6030.2|6024.2|6027.3|6021.3|3
1624378150000|2021-06-22 16:09:10|6029.7|6023.7|6029.7|6023.7|6029.8|6023.8|6028.8|6022.8|3
1624378160000|2021-06-22 16:09:20|6029.3|6023.3|6025.2|6019.2|6029.3|6023.3|6024.7|6018.7|6
1624378170000|2021-06-22 16:09:30|6025.7|6019.7|6025.7|6019.7|6025.7|6019.7|6025.7|6019.7|0
1624378180000|2021-06-22 16:09:40|6030|6024|6031.2|6025.2|6031.2|6025.2|6029.1|6023.1|0
1624378190000|2021-06-22 16:09:50|6031.1|6025.1|6030.2|6024.2|6031.2|6025.2|6030.2|6024.2|5
1624378200000|2021-06-22 16:10:00|6029.1|6023.1|6027.1|6021.1|6029.1|6023.1|6026.1|6020.1|5
1624378210000|2021-06-22 16:10:10|6028|6022|6029.6|6023.6|6029.7|6023.7|6028|6022|0
1624378220000|2021-06-22 16:10:20|6031.1|6025.1|6030.7|6024.7|6031.2|6025.2|6030.7|6024.7|5
1624378230000|2021-06-22 16:10:30|6031.4|6025.4|6031.3|6025.3|6031.4|6025.4|6031.3|6025.3|20
1624378240000|2021-06-22 16:10:40|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|1
1624378250000|2021-06-22 16:10:50|||||||||1
1624378260000|2021-06-22 16:11:00|6030.7|6024.7|6027.7|6021.7|6030.7|6024.7|6027.7|6021.7|2
1624378270000|2021-06-22 16:11:10|6025.7|6019.7|6027.6|6021.6|6027.6|6021.6|6025.7|6019.7|4
1624378280000|2021-06-22 16:11:20|6027.7|6021.7|6028.2|6022.2|6028.6|6022.6|6027.7|6021.7|1
1624378290000|2021-06-22 16:11:30|6027.6|6021.6|6027.6|6021.6|6027.6|6021.6|6027.6|6021.6|0
1624378300000|2021-06-22 16:11:40|6028.2|6022.2|6028.2|6022.2|6029.1|6023.1|6028.2|6022.2|2
1624378310000|2021-06-22 16:11:50|6027.6|6021.6|6027.1|6021.1|6028.6|6022.6|6025.8|6019.8|6
1624378320000|2021-06-22 16:12:00|6027.6|6021.6|6028.6|6022.6|6028.6|6022.6|6027.6|6021.6|3
1624378340000|2021-06-22 16:12:20|6028.7|6022.7|6031.2|6025.2|6031.2|6025.2|6028.7|6022.7|5
1624378350000|2021-06-22 16:12:30|||||||||1
1624378360000|2021-06-22 16:12:40|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6031.2|6025.2|8
1624378370000|2021-06-22 16:12:50|6031.8|6025.8|6031.7|6025.7|6031.8|6025.8|6031.7|6025.7|42
1624378380000|2021-06-22 16:13:00|6031.6|6025.6|6031.7|6025.7|6032.2|6026.2|6031.6|6025.6|0
1624378390000|2021-06-22 16:13:10|6032.2|6026.2|6032.2|6026.2|6032.2|6026.2|6032.2|6026.2|1
1624378400000|2021-06-22 16:13:20|||||||||2
1624378410000|2021-06-22 16:13:30|6032.1|6026.1|6032.2|6026.2|6032.2|6026.2|6032.1|6026.1|2
1624378420000|2021-06-22 16:13:40|6032.1|6026.1|6029.6|6023.6|6032.1|6026.1|6029.6|6023.6|0
1624378430000|2021-06-22 16:13:50|6031|6025|6031|6025|6031.5|6025.5|6031|6025|2
1624378440000|2021-06-22 16:14:00|6030.5|6024.5|6031|6025|6031|6025|6030.5|6024.5|1
1624378450000|2021-06-22 16:14:10|6030.6|6024.6|6029.6|6023.6|6030.6|6024.6|6029.1|6023.1|0
1624378470000|2021-06-22 16:14:30|6028.1|6022.1|6028.1|6022.1|6028.1|6022.1|6028.1|6022.1|0
1624378480000|2021-06-22 16:14:40|6028|6022|6027.1|6021.1|6028|6022|6027.1|6021.1|0
1624378490000|2021-06-22 16:14:50|6027|6021|6025.5|6019.5|6027|6021|6025.5|6019.5|4
1624378500000|2021-06-22 16:15:00|6025|6019|6023|6017|6025.5|6019.5|6023|6017|25
1624378510000|2021-06-22 16:15:10|6022.9|6016.9|6023.4|6017.4|6023.4|6017.4|6021.9|6015.9|2
1624378520000|2021-06-22 16:15:20|6023.3|6017.3|6022.8|6016.8|6023.3|6017.3|6019.8|6013.8|7
1624378530000|2021-06-22 16:15:30|6023.3|6017.3|6023.3|6017.3|6023.3|6017.3|6022.8|6016.8|7
1624378540000|2021-06-22 16:15:40|6022.8|6016.8|6021.3|6015.3|6022.8|6016.8|6020.9|6014.9|8
1624378550000|2021-06-22 16:15:50|6021.8|6015.8|6018.3|6012.3|6021.8|6015.8|6017.8|6011.8|82
1624378560000|2021-06-22 16:16:00|6018|6012|6020.2|6014.2|6020.2|6014.2|6015.8|6009.8|13
1624378570000|2021-06-22 16:16:10|6020.7|6014.7|6023.2|6017.2|6023.2|6017.2|6020.7|6014.7|20
1624378580000|2021-06-22 16:16:20|6024.1|6018.1|6021.8|6015.8|6024.2|6018.2|6021.8|6015.8|27
1624378590000|2021-06-22 16:16:30|6021.3|6015.3|6022.2|6016.2|6022.2|6016.2|6021.3|6015.3|0
1624378610000|2021-06-22 16:16:50|6021.8|6015.8|6022.8|6016.8|6023.3|6017.3|6021.8|6015.8|1
1624378620000|2021-06-22 16:17:00|6023.8|6017.8|6024.3|6018.3|6024.3|6018.3|6023.2|6017.2|4
1624378630000|2021-06-22 16:17:10|6024.2|6018.2|6021.7|6015.7|6024.2|6018.2|6021.3|6015.3|4
1624378640000|2021-06-22 16:17:20|6021.2|6015.2|6022.7|6016.7|6022.7|6016.7|6021.2|6015.2|2
1624378650000|2021-06-22 16:17:30|6021.2|6015.2|6023.7|6017.7|6023.7|6017.7|6021.2|6015.2|13
1624378660000|2021-06-22 16:17:40|6023.8|6017.8|6022.8|6016.8|6023.8|6017.8|6022.8|6016.8|1
1624378670000|2021-06-22 16:17:50|6023.3|6017.3|6021.8|6015.8|6023.3|6017.3|6021.8|6015.8|4
1624378680000|2021-06-22 16:18:00|6022.2|6016.2|6021.3|6015.3|6022.2|6016.2|6021.3|6015.3|1
1624378690000|2021-06-22 16:18:10|6021.2|6015.2|6018.3|6012.3|6021.2|6015.2|6018.3|6012.3|3
1624378700000|2021-06-22 16:18:20|6017.2|6011.2|6016.7|6010.7|6017.2|6011.2|6015.2|6009.2|22
1624378710000|2021-06-22 16:18:30|6016.2|6010.2|6016.2|6010.2|6016.2|6010.2|6015.3|6009.3|2
1624378720000|2021-06-22 16:18:40|6016.3|6010.3|6015.9|6009.9|6017.2|6011.2|6015.6|6009.6|15
1624378730000|2021-06-22 16:18:50|6016.3|6010.3|6020.4|6014.4|6021.2|6015.2|6016.3|6010.3|5
1624378740000|2021-06-22 16:19:00|6019.9|6013.9|6022.4|6016.4|6023.3|6017.3|6019.9|6013.9|18
1624378750000|2021-06-22 16:19:10|6022.9|6016.9|6023.3|6017.3|6023.3|6017.3|6022.4|6016.4|0
1624378760000|2021-06-22 16:19:20|6023.8|6017.8|6024.3|6018.3|6024.3|6018.3|6023.8|6017.8|2
1624378770000|2021-06-22 16:19:30|6023.9|6017.9|6026.3|6020.3|6026.3|6020.3|6023.9|6017.9|3
1624378780000|2021-06-22 16:19:40|6024.4|6018.4|6024.9|6018.9|6025.4|6019.4|6024.4|6018.4|6
1624378790000|2021-06-22 16:19:50|6024.4|6018.4|6024.4|6018.4|6024.9|6018.9|6024|6018|18
1624378800000|2021-06-22 16:20:00|6023.4|6017.4|6022.9|6016.9|6023.4|6017.4|6022.9|6016.9|6
1624378810000|2021-06-22 16:20:10|6022.4|6016.4|6022.4|6016.4|6022.4|6016.4|6022.4|6016.4|6
1624378820000|2021-06-22 16:20:20|6018.4|6012.4|6016.9|6010.9|6019.4|6013.4|6015.9|6009.9|8
1624378830000|2021-06-22 16:20:30|6017|6011|6017.9|6011.9|6018.4|6012.4|6017|6011|4
1624378840000|2021-06-22 16:20:40|6018.4|6012.4|6019.9|6013.9|6019.9|6013.9|6018.4|6012.4|3
1624378850000|2021-06-22 16:20:50|6020|6014|6023.4|6017.4|6023.4|6017.4|6020|6014|1
1624378860000|2021-06-22 16:21:00|||||||||2
1624378870000|2021-06-22 16:21:10|6023|6017|6018.1|6012.1|6023|6017|6018.1|6012.1|2
1624378880000|2021-06-22 16:21:20|6017.6|6011.6|6015.7|6009.7|6018.1|6012.1|6015.7|6009.7|3
1624378890000|2021-06-22 16:21:30|6014.2|6008.2|6014.2|6008.2|6015.2|6009.2|6014.1|6008.1|1
1624378900000|2021-06-22 16:21:40|6014.6|6008.6|6017.6|6011.6|6017.6|6011.6|6014.6|6008.6|10
1624378910000|2021-06-22 16:21:50|6017.2|6011.2|6017.2|6011.2|6018.1|6012.1|6017.2|6011.2|0
1624378920000|2021-06-22 16:22:00|6017.1|6011.1|6016.2|6010.2|6017.1|6011.1|6015.7|6009.7|1
1624378930000|2021-06-22 16:22:10|6016.6|6010.6|6020.6|6014.6|6020.6|6014.6|6016.6|6010.6|2
1624378940000|2021-06-22 16:22:20|6019.7|6013.7|6019.7|6013.7|6020.2|6014.2|6019.7|6013.7|8
1624378950000|2021-06-22 16:22:30|6019.3|6013.3|6019.9|6013.9|6019.9|6013.9|6019.3|6013.3|11
1624378960000|2021-06-22 16:22:40|6019.8|6013.8|6019.7|6013.7|6020.2|6014.2|6019.7|6013.7|1
1624378970000|2021-06-22 16:22:50|6017.8|6011.8|6018.8|6012.8|6018.8|6012.8|6017.8|6011.8|2
1624378980000|2021-06-22 16:23:00|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|1
1624378990000|2021-06-22 16:23:10|6019.8|6013.8|6022.7|6016.7|6022.7|6016.7|6019.7|6013.7|9
1624379000000|2021-06-22 16:23:20|6022.8|6016.8|6024.2|6018.2|6025.3|6019.3|6022.8|6016.8|5
1624379010000|2021-06-22 16:23:30|6024.1|6018.1|6024.2|6018.2|6024.6|6018.6|6024.1|6018.1|1
1624379020000|2021-06-22 16:23:40|6024.6|6018.6|6024.5|6018.5|6025.5|6019.5|6023.6|6017.6|6
1624379030000|2021-06-22 16:23:50|6024|6018|6023.5|6017.5|6024|6018|6023.5|6017.5|2
1624379040000|2021-06-22 16:24:00|6024.5|6018.5|6023.6|6017.6|6024.6|6018.6|6023.6|6017.6|0
1624379050000|2021-06-22 16:24:10|6022.6|6016.6|6028.5|6022.5|6028.5|6022.5|6022.6|6016.6|7
1624379060000|2021-06-22 16:24:20|6028|6022|6027|6021|6028|6022|6026.5|6020.5|7
1624379080000|2021-06-22 16:24:40|6027.1|6021.1|6026.5|6020.5|6027.5|6021.5|6026.5|6020.5|5
1624379090000|2021-06-22 16:24:50|6026|6020|6026|6020|6026|6020|6025.6|6019.6|5
1624379100000|2021-06-22 16:25:00|6026.9|6020.9|6025.6|6019.6|6027|6021|6025.6|6019.6|5
1624379110000|2021-06-22 16:25:10|6024.2|6018.2|6024.5|6018.5|6025.5|6019.5|6023.6|6017.6|17
1624379120000|2021-06-22 16:25:20|6024.4|6018.4|6024.5|6018.5|6025|6019|6024.4|6018.4|5
1624379130000|2021-06-22 16:25:30|6025|6019|6025|6019|6026|6020|6025|6019|4
1624379140000|2021-06-22 16:25:40|6025.5|6019.5|6027|6021|6027|6021|6025|6019|3
1624379150000|2021-06-22 16:25:50|6027.1|6021.1|6028.5|6022.5|6028.5|6022.5|6027.1|6021.1|2
1624379160000|2021-06-22 16:26:00|6028.4|6022.4|6028.5|6022.5|6028.5|6022.5|6028|6022|6
1624379170000|2021-06-22 16:26:10|6028.6|6022.6|6032.6|6026.6|6032.6|6026.6|6028.6|6022.6|8
1624379180000|2021-06-22 16:26:20|6032.7|6026.7|6032.6|6026.6|6032.7|6026.7|6032.6|6026.6|91
1624379200000|2021-06-22 16:26:40|6025.6|6019.6|6027.1|6021.1|6027.1|6021.1|6024.1|6018.1|3
1624379210000|2021-06-22 16:26:50|6027.6|6021.6|6025.6|6019.6|6027.6|6021.6|6025.6|6019.6|1
1624379220000|2021-06-22 16:27:00|6025.5|6019.5|6024.6|6018.6|6025.5|6019.5|6023.1|6017.1|6
1624379230000|2021-06-22 16:27:10|6024.1|6018.1|6019.6|6013.6|6024.1|6018.1|6019.6|6013.6|0
1624379240000|2021-06-22 16:27:20|6019.5|6013.5|6018.6|6012.6|6019.5|6013.5|6018.4|6012.4|3
1624379250000|2021-06-22 16:27:30|6019.1|6013.1|6018.6|6012.6|6019.2|6013.2|6018.6|6012.6|1
1624379260000|2021-06-22 16:27:40|6018.5|6012.5|6020.1|6014.1|6020.1|6014.1|6016.2|6010.2|8
1624379270000|2021-06-22 16:27:50|6020|6014|6016.5|6010.5|6020|6014|6016.5|6010.5|6
1624379280000|2021-06-22 16:28:00|6018.1|6012.1|6016.7|6010.7|6018.7|6012.7|6016|6010|16
1624379290000|2021-06-22 16:28:10|6017.2|6011.2|6017.2|6011.2|6017.7|6011.7|6016.2|6010.2|6
1624379300000|2021-06-22 16:28:20|6017.7|6011.7|6018.6|6012.6|6018.6|6012.6|6017.7|6011.7|10
1624379310000|2021-06-22 16:28:30|6017.7|6011.7|6016.6|6010.6|6017.7|6011.7|6016.6|6010.6|5
1624379320000|2021-06-22 16:28:40|6016.7|6010.7|6015.6|6009.6|6016.7|6010.7|6015.2|6009.2|20
1624379330000|2021-06-22 16:28:50|6015.1|6009.1|6014.6|6008.6|6016.1|6010.1|6014.6|6008.6|12
1624379340000|2021-06-22 16:29:00|||||||||10
1624379350000|2021-06-22 16:29:10|6014.1|6008.1|6014.5|6008.5|6015|6009|6014.1|6008.1|14
1624379360000|2021-06-22 16:29:20|6015|6009|6014.9|6008.9|6015.4|6009.4|6012.9|6006.9|21
1624379370000|2021-06-22 16:29:30|6015.3|6009.3|6014|6008|6015.3|6009.3|6013.5|6007.5|2
1624379380000|2021-06-22 16:29:40|6013.1|6007.1|6012.5|6006.5|6013.1|6007.1|6012.5|6006.5|3
1624379390000|2021-06-22 16:29:50|6011.6|6005.6|6013|6007|6013|6007|6011.6|6005.6|2
1624379400000|2021-06-22 16:30:00|6012.5|6006.5|6004.1|5998.1|6012.5|6006.5|5999.5|5993.5|25
1624379410000|2021-06-22 16:30:10|6004.6|5998.6|6006.4|6000.4|6009.3|6003.3|6004.1|5998.1|4
1624379420000|2021-06-22 16:30:20|6007.4|6001.4|6007.9|6001.9|6007.9|6001.9|6007.3|6001.3|5
1624379430000|2021-06-22 16:30:30|6008.3|6002.3|6007.8|6001.8|6009.2|6003.2|6007.8|6001.8|4
1624379440000|2021-06-22 16:30:40|||||||||3
1624379450000|2021-06-22 16:30:50|6008.3|6002.3|6004.2|5998.2|6008.3|6002.3|6003.4|5997.4|10
1624379460000|2021-06-22 16:31:00|6003.3|5997.3|6007.3|6001.3|6007.3|6001.3|6002.8|5996.8|7
1624379470000|2021-06-22 16:31:10|6007.8|6001.8|6004.8|5998.8|6007.8|6001.8|6004.8|5998.8|1
1624379480000|2021-06-22 16:31:20|6005.1|5999.1|6005.3|5999.3|6005.3|5999.3|6005.1|5999.1|4
1624379490000|2021-06-22 16:31:30|6005.8|5999.8|6005.8|5999.8|6005.8|5999.8|6005.8|5999.8|11
1624379500000|2021-06-22 16:31:40|6005.9|5999.9|6002.8|5996.8|6006.3|6000.3|6002.2|5996.2|8
1624379510000|2021-06-22 16:31:50|6005.8|5999.8|6016.3|6010.3|6016.3|6010.3|6005.8|5999.8|9
1624379520000|2021-06-22 16:32:00|6016.4|6010.4|6013.3|6007.3|6019.3|6013.3|6012.3|6006.3|9
1624379530000|2021-06-22 16:32:10|6014.3|6008.3|6014.8|6008.8|6014.8|6008.8|6013.8|6007.8|0
1624379540000|2021-06-22 16:32:20|6013.9|6007.9|6013.8|6007.8|6013.9|6007.9|6013.8|6007.8|0
1624379550000|2021-06-22 16:32:30|6013.9|6007.9|6013.8|6007.8|6013.9|6007.9|6013.8|6007.8|1
1624379560000|2021-06-22 16:32:40|6015.8|6009.8|6015.8|6009.8|6015.8|6009.8|6015.8|6009.8|16
1624379570000|2021-06-22 16:32:50|6016.3|6010.3|6014.8|6008.8|6016.3|6010.3|6014.8|6008.8|15
1624379580000|2021-06-22 16:33:00|6013.9|6007.9|6013.8|6007.8|6014.3|6008.3|6013.8|6007.8|2
1624379590000|2021-06-22 16:33:10|6013.4|6007.4|6011.4|6005.4|6013.4|6007.4|6011.3|6005.3|1
1624379600000|2021-06-22 16:33:20|6011.3|6005.3|6009.3|6003.3|6011.3|6005.3|6009.3|6003.3|11
1624379610000|2021-06-22 16:33:30|6008.9|6002.9|6006.3|6000.3|6008.9|6002.9|6006.3|6000.3|3
1624379630000|2021-06-22 16:33:50|6007.3|6001.3|6010.3|6004.3|6010.3|6004.3|6006.8|6000.8|3
1624379640000|2021-06-22 16:34:00|6010.2|6004.2|6009.8|6003.8|6010.2|6004.2|6009.8|6003.8|3
1624379650000|2021-06-22 16:34:10|6006.3|6000.3|6005.8|5999.8|6006.3|6000.3|6005.7|5999.7|16
1624379660000|2021-06-22 16:34:20|6005.7|5999.7|6005.3|5999.3|6005.7|5999.7|6004.8|5998.8|0
1624379670000|2021-06-22 16:34:30|6004.8|5998.8|6003.8|5997.8|6004.8|5998.8|6003.3|5997.3|3
1624379680000|2021-06-22 16:34:40|6003.4|5997.4|6006.8|6000.8|6006.8|6000.8|6003.4|5997.4|4
1624379690000|2021-06-22 16:34:50|6006.4|6000.4|6010.5|6004.5|6011|6005|6006.4|6000.4|8
1624379700000|2021-06-22 16:35:00|6010|6004|6012.1|6006.1|6012.1|6006.1|6010|6004|13
1624379710000|2021-06-22 16:35:10|6011.6|6005.6|6012.5|6006.5|6013.4|6007.4|6011.6|6005.6|3
1624379720000|2021-06-22 16:35:20|6013|6007|6014.4|6008.4|6014.4|6008.4|6013|6007|0
1624379730000|2021-06-22 16:35:30|6014.9|6008.9|6016.7|6010.7|6016.7|6010.7|6014.9|6008.9|17
1624379740000|2021-06-22 16:35:40|6016.2|6010.2|6016.7|6010.7|6017.2|6011.2|6015.8|6009.8|12
1624379750000|2021-06-22 16:35:50|6015.2|6009.2|6012.7|6006.7|6015.2|6009.2|6012.7|6006.7|6
1624379760000|2021-06-22 16:36:00|6011.7|6005.7|6011.7|6005.7|6011.7|6005.7|6011.7|6005.7|1
1624379770000|2021-06-22 16:36:10|6012.2|6006.2|6012.1|6006.1|6012.2|6006.2|6011.3|6005.3|0
1624379780000|2021-06-22 16:36:20|6011.2|6005.2|6010.8|6004.8|6011.2|6005.2|6009.4|6003.4|0
1624379790000|2021-06-22 16:36:30|6010.7|6004.7|6008.8|6002.8|6010.7|6004.7|6008.8|6002.8|1
1624379800000|2021-06-22 16:36:40|6010.8|6004.8|6009.8|6003.8|6010.8|6004.8|6008.8|6002.8|6
1624379810000|2021-06-22 16:36:50|6010.3|6004.3|6009.3|6003.3|6010.3|6004.3|6009.3|6003.3|1
1624379820000|2021-06-22 16:37:00|6009.8|6003.8|6010.7|6004.7|6011.3|6005.3|6009.3|6003.3|3
1624379830000|2021-06-22 16:37:10|6010.8|6004.8|6011.2|6005.2|6011.2|6005.2|6010.2|6004.2|3
1624379840000|2021-06-22 16:37:20|6011.7|6005.7|6010.7|6004.7|6011.7|6005.7|6010.3|6004.3|0
1624379850000|2021-06-22 16:37:30|6009.2|6003.2|6010.7|6004.7|6010.7|6004.7|6007.3|6001.3|3
1624379860000|2021-06-22 16:37:40|6010.2|6004.2|6009.2|6003.2|6010.7|6004.7|6009.2|6003.2|0
1624379870000|2021-06-22 16:37:50|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|0
1624379880000|2021-06-22 16:38:00|6009.2|6003.2|6009.2|6003.2|6009.7|6003.7|6009.2|6003.2|1
1624379910000|2021-06-22 16:38:30|6008.2|6002.2|6007.8|6001.8|6008.2|6002.2|6007.7|6001.7|2
1624379920000|2021-06-22 16:38:40|6007.3|6001.3|6008.7|6002.7|6008.7|6002.7|6007.3|6001.3|2
1624379930000|2021-06-22 16:38:50|6008.2|6002.2|6008.7|6002.7|6008.7|6002.7|6008.2|6002.2|2
1624379940000|2021-06-22 16:39:00|6008.2|6002.2|6008.2|6002.2|6008.7|6002.7|6008.2|6002.2|4
1624379950000|2021-06-22 16:39:10|6007.3|6001.3|6005.9|5999.9|6007.3|6001.3|6005.8|5999.8|2
1624379960000|2021-06-22 16:39:20|6005.8|5999.8|6005.8|5999.8|6005.8|5999.8|6005.8|5999.8|5
1624379970000|2021-06-22 16:39:30|6005.9|5999.9|6007.3|6001.3|6007.3|6001.3|6003.8|5997.8|17
1624379980000|2021-06-22 16:39:40|6006.4|6000.4|6001.6|5995.6|6006.4|6000.4|6001.2|5995.2|10
1624379990000|2021-06-22 16:39:50|5999.7|5993.7|6001.2|5995.2|6001.2|5995.2|5999.5|5993.5|21
1624380000000|2021-06-22 16:40:00|6002.2|5996.2|6004.7|5998.7|6005.7|5999.7|6002.2|5996.2|5
1624380010000|2021-06-22 16:40:10|6003.2|5997.2|6004.3|5998.3|6004.3|5998.3|6003.2|5997.2|14
1624380020000|2021-06-22 16:40:20|6004.7|5998.7|6002.2|5996.2|6004.7|5998.7|5998.3|5992.3|17
1624380030000|2021-06-22 16:40:30|6001.3|5995.3|6002.2|5996.2|6002.2|5996.2|6001.2|5995.2|6
1624380040000|2021-06-22 16:40:40|6002.7|5996.7|6002.2|5996.2|6004.2|5998.2|6002.2|5996.2|1
1624380050000|2021-06-22 16:40:50|6001.6|5995.6|5998.7|5992.7|6001.6|5995.6|5998.3|5992.3|2
1624380060000|2021-06-22 16:41:00|5998.2|5992.2|5997.3|5991.3|5998.2|5992.2|5996.2|5990.2|3
1624380070000|2021-06-22 16:41:10|5997.2|5991.2|5997.3|5991.3|5997.3|5991.3|5997.2|5991.2|3
1624380080000|2021-06-22 16:41:20|5997.2|5991.2|5997|5991|5997.3|5991.3|5997|5991|2
1624380090000|2021-06-22 16:41:30|5993.6|5987.6|5995.8|5989.8|5996.8|5990.8|5993.6|5987.6|46
1624380100000|2021-06-22 16:41:40|5995.2|5989.2|5996.3|5990.3|5996.9|5990.9|5995.2|5989.2|2
1624380110000|2021-06-22 16:41:50|5996.4|5990.4|5996.3|5990.3|5996.9|5990.9|5995.8|5989.8|1
1624380120000|2021-06-22 16:42:00|5995.8|5989.8|5996.4|5990.4|5996.4|5990.4|5995.8|5989.8|4
1624380130000|2021-06-22 16:42:10|5996.9|5990.9|5999.3|5993.3|5999.8|5993.8|5996.9|5990.9|1
1624380140000|2021-06-22 16:42:20|6000.3|5994.3|6001.8|5995.8|6004.8|5998.8|6000.3|5994.3|38
1624380150000|2021-06-22 16:42:30|6000.9|5994.9|6001.9|5995.9|6002.4|5996.4|6000.9|5994.9|0
1624380160000|2021-06-22 16:42:40|6002|5996|6002|5996|6002|5996|6001.9|5995.9|0
1624380170000|2021-06-22 16:42:50|6001.9|5995.9|6003|5997|6003|5997|6001.5|5995.5|4
1624380180000|2021-06-22 16:43:00|6003.9|5997.9|6003.8|5997.8|6003.9|5997.9|6003.3|5997.3|1
1624380190000|2021-06-22 16:43:10|6003.3|5997.3|6004.8|5998.8|6004.8|5998.8|6003.3|5997.3|1
1624380200000|2021-06-22 16:43:20|6005.3|5999.3|6004.8|5998.8|6005.3|5999.3|6004.8|5998.8|0
1624380210000|2021-06-22 16:43:30|6003.8|5997.8|6004.8|5998.8|6004.8|5998.8|6003.8|5997.8|4
1624380220000|2021-06-22 16:43:40|6005.8|5999.8|6005.8|5999.8|6005.8|5999.8|6004.8|5998.8|11
1624380230000|2021-06-22 16:43:50|6005.7|5999.7|6005.3|5999.3|6005.7|5999.7|6005.3|5999.3|6
1624380240000|2021-06-22 16:44:00|6005.8|5999.8|6004.8|5998.8|6005.8|5999.8|6003.8|5997.8|5
1624380260000|2021-06-22 16:44:20|6004.7|5998.7|6004.8|5998.8|6004.8|5998.8|6004.3|5998.3|0
1624380270000|2021-06-22 16:44:30|||||||||1
1624380280000|2021-06-22 16:44:40|6005.3|5999.3|6003.2|5997.2|6005.3|5999.3|6002.8|5996.8|4
1624380290000|2021-06-22 16:44:50|6004.2|5998.2|6005.7|5999.7|6006.2|6000.2|6003.8|5997.8|4
1624380300000|2021-06-22 16:45:00|6008.6|6002.6|6007.6|6001.6|6009.1|6003.1|6006.7|6000.7|15
1624380310000|2021-06-22 16:45:10|6007.1|6001.1|6005.8|5999.8|6008.7|6002.7|6005.8|5999.8|18
1624380320000|2021-06-22 16:45:20|6005.3|5999.3|6006.4|6000.4|6006.4|6000.4|6005.3|5999.3|5
1624380330000|2021-06-22 16:45:30|6005.9|5999.9|6007|6001|6007|6001|6005.5|5999.5|0
1624380340000|2021-06-22 16:45:40|6006.9|6000.9|6006.5|6000.5|6007|6001|6006|6000|0
1624380350000|2021-06-22 16:45:50|6007|6001|6009.9|6003.9|6010|6004|6007|6001|4
1624380360000|2021-06-22 16:46:00|6009.4|6003.4|6006.9|6000.9|6009.9|6003.9|6005.4|5999.4|3
1624380370000|2021-06-22 16:46:10|6007.8|6001.8|6005.4|5999.4|6007.8|6001.8|6005.4|5999.4|3
1624380380000|2021-06-22 16:46:20|6004.9|5998.9|6003.7|5997.7|6004.9|5998.9|6003.7|5997.7|3
1624380390000|2021-06-22 16:46:30|6001.7|5995.7|6001.3|5995.3|6002.2|5996.2|6001.3|5995.3|1
1624380400000|2021-06-22 16:46:40|6001.8|5995.8|6004.8|5998.8|6005.2|5999.2|6001.8|5995.8|1
1624380410000|2021-06-22 16:46:50|6003.8|5997.8|6004.8|5998.8|6005.3|5999.3|6003.4|5997.4|0
1624380420000|2021-06-22 16:47:00|6005.3|5999.3|6006.8|6000.8|6006.8|6000.8|6005.3|5999.3|2
1624380430000|2021-06-22 16:47:10|6009.4|6003.4|6009.9|6003.9|6009.9|6003.9|6009.4|6003.4|4
1624380440000|2021-06-22 16:47:20|6009|6003|6008.9|6002.9|6009|6003|6008.9|6002.9|1
1624380450000|2021-06-22 16:47:30|6009|6003|6009|6003|6009|6003|6009|6003|1
1624380460000|2021-06-22 16:47:40|6009.9|6003.9|6009.9|6003.9|6010.4|6004.4|6009.3|6003.3|11
1624380470000|2021-06-22 16:47:50|6009.3|6003.3|6008.7|6002.7|6009.3|6003.3|6007.1|6001.1|14
1624380480000|2021-06-22 16:48:00|6008.2|6002.2|6008.2|6002.2|6008.7|6002.7|6007.3|6001.3|2
1624380490000|2021-06-22 16:48:10|6007.7|6001.7|6007.7|6001.7|6007.7|6001.7|6007.7|6001.7|0
1624380500000|2021-06-22 16:48:20|6007.3|6001.3|6005.3|5999.3|6007.3|6001.3|6005.3|5999.3|1
1624380510000|2021-06-22 16:48:30|6005.4|5999.4|6005.4|5999.4|6005.8|5999.8|6005.3|5999.3|1
1624380520000|2021-06-22 16:48:40|6004.9|5998.9|6006.4|6000.4|6007.9|6001.9|6004.9|5998.9|14
1624380530000|2021-06-22 16:48:50|6006.8|6000.8|6005.9|5999.9|6006.9|6000.9|6004.9|5998.9|1
1624380540000|2021-06-22 16:49:00|6006.3|6000.3|6006.9|6000.9|6006.9|6000.9|6006.3|6000.3|1
1624380550000|2021-06-22 16:49:10|6007.4|6001.4|6007.4|6001.4|6007.4|6001.4|6007.4|6001.4|0
1624380560000|2021-06-22 16:49:20|6007.3|6001.3|6007.3|6001.3|6007.3|6001.3|6007.3|6001.3|0
1624380570000|2021-06-22 16:49:30|6007.4|6001.4|6009.8|6003.8|6009.8|6003.8|6007.4|6001.4|5
1624380580000|2021-06-22 16:49:40|6010.3|6004.3|6010.5|6004.5|6010.5|6004.5|6010|6004|5
1624380590000|2021-06-22 16:49:50|6010.9|6004.9|6010.8|6004.8|6010.9|6004.9|6009.9|6003.9|1
1624380600000|2021-06-22 16:50:00|6009.9|6003.9|6010.4|6004.4|6010.9|6004.9|6009.9|6003.9|5
1624380610000|2021-06-22 16:50:10|6009.9|6003.9|6007.5|6001.5|6010.4|6004.4|6006|6000|5
1624380620000|2021-06-22 16:50:20|6006.5|6000.5|6006|6000|6007|6001|6006|6000|1
1624380630000|2021-06-22 16:50:30|6005.5|5999.5|6005.5|5999.5|6005.5|5999.5|6004.6|5998.6|2
1624380640000|2021-06-22 16:50:40|6006.1|6000.1|6006.5|6000.5|6006.5|6000.5|6006.1|6000.1|0
1624380650000|2021-06-22 16:50:50|6006|6000|6005.5|5999.5|6006|6000|6005.5|5999.5|0
1624380660000|2021-06-22 16:51:00|6005.6|5999.6|6006.1|6000.1|6006.6|6000.6|6005.6|5999.6|1
1624380670000|2021-06-22 16:51:10|6005.6|5999.6|6005.6|5999.6|6006.1|6000.1|6005.6|5999.6|1
1624380680000|2021-06-22 16:51:20|6005.1|5999.1|6005.1|5999.1|6005.1|5999.1|6005.1|5999.1|1
1624380690000|2021-06-22 16:51:30|6004.6|5998.6|6002.7|5996.7|6004.6|5998.6|6002.7|5996.7|4
1624380710000|2021-06-22 16:51:50|6003.2|5997.2|6001.6|5995.6|6003.2|5997.2|6000.2|5994.2|5
1624380720000|2021-06-22 16:52:00|6001.1|5995.1|6003.6|5997.6|6003.6|5997.6|6000.2|5994.2|2
1624380730000|2021-06-22 16:52:10|6003.5|5997.5|6005|5999|6005.1|5999.1|6003.1|5997.1|2
1624380740000|2021-06-22 16:52:20|6004|5998|6004.1|5998.1|6004.1|5998.1|6003.6|5997.6|3
1624380750000|2021-06-22 16:52:30|6004.6|5998.6|6001.2|5995.2|6005.5|5999.5|6001.2|5995.2|7
1624380760000|2021-06-22 16:52:40|6001.6|5995.6|6001.7|5995.7|6001.7|5995.7|6001.2|5995.2|14
1624380770000|2021-06-22 16:52:50|6001.3|5995.3|5998.2|5992.2|6001.3|5995.3|5998.2|5992.2|9
1624380780000|2021-06-22 16:53:00|5998.3|5992.3|5998.7|5992.7|5999.2|5993.2|5997.2|5991.2|91
1624380790000|2021-06-22 16:53:10|5998.8|5992.8|5999.3|5993.3|5999.7|5993.7|5998.8|5992.8|4
1624380800000|2021-06-22 16:53:20|5998.8|5992.8|5997.2|5991.2|5998.8|5992.8|5997.2|5991.2|32
1624380810000|2021-06-22 16:53:30|5995.3|5989.3|5994.2|5988.2|5995.8|5989.8|5993.3|5987.3|6
1624380820000|2021-06-22 16:53:40|5993.8|5987.8|5992.3|5986.3|5994.2|5988.2|5991.8|5985.8|3
1624380830000|2021-06-22 16:53:50|5992.8|5986.8|5986.3|5980.3|5992.8|5986.8|5985.9|5979.9|23
1624380840000|2021-06-22 16:54:00|5984.2|5978.2|5982.9|5976.9|5984.2|5978.2|5980.8|5974.8|10
1624380850000|2021-06-22 16:54:10|5984.7|5978.7|5984.8|5978.8|5985.3|5979.3|5984.7|5978.7|1
1624380860000|2021-06-22 16:54:20|5984.9|5978.9|5984.8|5978.8|5985.3|5979.3|5984.4|5978.4|0
1624380870000|2021-06-22 16:54:30|5985.3|5979.3|5985.3|5979.3|5985.4|5979.4|5984.8|5978.8|2
1624380880000|2021-06-22 16:54:40|5985|5979|5989.3|5983.3|5991.3|5985.3|5985|5979|13
1624380890000|2021-06-22 16:54:50|5990.3|5984.3|5991.3|5985.3|5991.8|5985.8|5989.7|5983.7|7
1624380900000|2021-06-22 16:55:00|5990.8|5984.8|5987.8|5981.8|5990.8|5984.8|5985.9|5979.9|34
1624380910000|2021-06-22 16:55:10|5988.2|5982.2|5991.9|5985.9|5992.8|5986.8|5988.2|5982.2|14
1624380920000|2021-06-22 16:55:20|5990.9|5984.9|5988.9|5982.9|5991|5985|5988.9|5982.9|6
1624380930000|2021-06-22 16:55:30|5989.3|5983.3|5986.4|5980.4|5989.3|5983.3|5986.4|5980.4|6
1624380940000|2021-06-22 16:55:40|5985.8|5979.8|5985.9|5979.9|5985.9|5979.9|5984.8|5978.8|1
1624380950000|2021-06-22 16:55:50|5986.3|5980.3|5984.3|5978.3|5986.4|5980.4|5984.3|5978.3|3
1624380960000|2021-06-22 16:56:00|5983.9|5977.9|5984.3|5978.3|5984.9|5978.9|5983.9|5977.9|2
1624380970000|2021-06-22 16:56:10|5983.9|5977.9|5983.4|5977.4|5984.9|5978.9|5982.3|5976.3|11
1624380980000|2021-06-22 16:56:20|5983.8|5977.8|5984.3|5978.3|5984.3|5978.3|5983.4|5977.4|10
1624380990000|2021-06-22 16:56:30|5983.8|5977.8|5985.3|5979.3|5985.3|5979.3|5983.4|5977.4|4
1624381000000|2021-06-22 16:56:40|5985.8|5979.8|5988.3|5982.3|5988.3|5982.3|5985.8|5979.8|2
1624381010000|2021-06-22 16:56:50|5987.8|5981.8|5988.8|5982.8|5988.8|5982.8|5987.8|5981.8|1
1624381020000|2021-06-22 16:57:00|5989.2|5983.2|5992.8|5986.8|5993.2|5987.2|5989.2|5983.2|2
1624381030000|2021-06-22 16:57:10|5993.7|5987.7|5993.3|5987.3|5993.7|5987.7|5993.3|5987.3|1
1624381040000|2021-06-22 16:57:20|5993.7|5987.7|5994.3|5988.3|5994.3|5988.3|5993.7|5987.7|0
1624381050000|2021-06-22 16:57:30|5993.8|5987.8|5990.8|5984.8|5993.8|5987.8|5989.8|5983.8|3
1624381060000|2021-06-22 16:57:40|5991.2|5985.2|5989.8|5983.8|5991.2|5985.2|5989.8|5983.8|0
1624381070000|2021-06-22 16:57:50|5990.3|5984.3|5991.3|5985.3|5992.3|5986.3|5990.3|5984.3|2
1624381080000|2021-06-22 16:58:00|5991.8|5985.8|5992.2|5986.2|5992.2|5986.2|5991.8|5985.8|2
1624381090000|2021-06-22 16:58:10|5991.8|5985.8|5992.8|5986.8|5993.3|5987.3|5991.3|5985.3|1
1624381100000|2021-06-22 16:58:20|5991.8|5985.8|5993.3|5987.3|5993.3|5987.3|5991.8|5985.8|1
1624381110000|2021-06-22 16:58:30|5993.8|5987.8|5993.8|5987.8|5994.3|5988.3|5993.2|5987.2|1
1624381120000|2021-06-22 16:58:40|5994.3|5988.3|5995.3|5989.3|5995.3|5989.3|5994.3|5988.3|1
1624381130000|2021-06-22 16:58:50|5995.8|5989.8|5992.3|5986.3|5995.8|5989.8|5991.3|5985.3|7
1624381140000|2021-06-22 16:59:00|5991.8|5985.8|5991.2|5985.2|5992.3|5986.3|5987.8|5981.8|9
1624381150000|2021-06-22 16:59:10|5990.8|5984.8|5991.3|5985.3|5991.3|5985.3|5990.3|5984.3|3
1624381160000|2021-06-22 16:59:20|5990.8|5984.8|5988.8|5982.8|5990.8|5984.8|5988.8|5982.8|2
1624381170000|2021-06-22 16:59:30|5989.2|5983.2|5990.8|5984.8|5991.3|5985.3|5989.2|5983.2|1
1624381180000|2021-06-22 16:59:40|5991.4|5985.4|5992.8|5986.8|5992.8|5986.8|5991.4|5985.4|2
1624381190000|2021-06-22 16:59:50|5992.3|5986.3|5990.3|5984.3|5992.3|5986.3|5989.8|5983.8|3
1624381200000|2021-06-22 17:00:00|5990.7|5984.7|5989.2|5983.2|5990.7|5984.7|5989.2|5983.2|2
1624381210000|2021-06-22 17:00:10|5988.7|5982.7|5987.8|5981.8|5988.7|5982.7|5987.8|5981.8|6
1624381220000|2021-06-22 17:00:20|5988.8|5982.8|5989.3|5983.3|5989.3|5983.3|5988.7|5982.7|0
1624381230000|2021-06-22 17:00:30|5989.8|5983.8|5990.8|5984.8|5991.2|5985.2|5989.8|5983.8|0
1624381240000|2021-06-22 17:00:40|5991.2|5985.2|5992.7|5986.7|5992.8|5986.8|5991.2|5985.2|0
1624381250000|2021-06-22 17:00:50|5992.3|5986.3|5992.3|5986.3|5992.7|5986.7|5992.3|5986.3|0
1624381260000|2021-06-22 17:01:00|5994.2|5988.2|5989.3|5983.3|5994.2|5988.2|5989.3|5983.3|2
1624381270000|2021-06-22 17:01:10|5990.2|5984.2|5993.7|5987.7|5993.7|5987.7|5990.2|5984.2|2
1624381280000|2021-06-22 17:01:20|5993.3|5987.3|5993.8|5987.8|5993.8|5987.8|5992.8|5986.8|0
1624381290000|2021-06-22 17:01:30|5994.7|5988.7|5994.2|5988.2|5994.7|5988.7|5994.2|5988.2|0
1624381300000|2021-06-22 17:01:40|5994.3|5988.3|5994.7|5988.7|5994.7|5988.7|5994.2|5988.2|0
1624381310000|2021-06-22 17:01:50|5994.2|5988.2|5993.2|5983.2|5994.2|5988.2|5991.3|5983.2|3
1624381320000|2021-06-22 17:02:00|5991.1|5985.1|5992.2|5986.2|5992.2|5986.2|5990.7|5984.7|2
1624381330000|2021-06-22 17:02:10|5991.8|5985.8|5993.2|5987.2|5993.2|5987.2|5991.8|5985.8|1
1624381340000|2021-06-22 17:02:20|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|1
1624381350000|2021-06-22 17:02:30|5993.3|5987.3|5992.1|5986.1|5993.7|5987.7|5992.1|5986.1|0
1624381360000|2021-06-22 17:02:40|5990.8|5984.8|5992.2|5986.2|5992.2|5986.2|5990.8|5984.8|0
1624381370000|2021-06-22 17:02:50|5992.7|5986.7|5993.8|5987.8|5994.3|5988.3|5992.7|5986.7|2
1624381380000|2021-06-22 17:03:00|5993.7|5987.7|5994.9|5988.9|5995.3|5989.3|5993.7|5987.7|2
1624381390000|2021-06-22 17:03:10|5994.7|5988.7|5991.3|5985.3|5994.8|5988.8|5991.3|5985.3|12
1624381400000|2021-06-22 17:03:20|5992.3|5986.3|5991.3|5985.3|5992.3|5986.3|5991.3|5985.3|0
1624381410000|2021-06-22 17:03:30|5991.8|5985.8|5990.8|5984.8|5991.8|5985.8|5990.8|5984.8|1
1624381420000|2021-06-22 17:03:40|5990.3|5984.3|5989.8|5983.8|5990.7|5984.7|5989.8|5983.8|2
1624381430000|2021-06-22 17:03:50|5990.3|5984.3|5987.3|5981.3|5990.3|5984.3|5987.2|5981.2|6
1624381440000|2021-06-22 17:04:00|5987.8|5981.8|5987.8|5981.8|5987.8|5981.8|5987.8|5981.8|1
1624381450000|2021-06-22 17:04:10|5987.2|5981.2|5988.2|5982.2|5988.2|5982.2|5987.2|5981.2|1
1624381460000|2021-06-22 17:04:20|5988.7|5982.7|5987.7|5981.7|5988.7|5982.7|5987.3|5981.3|0
1624381470000|2021-06-22 17:04:30|5987.3|5981.3|5988.3|5982.3|5988.3|5982.3|5987.3|5981.3|0
1624381480000|2021-06-22 17:04:40|5987.7|5981.7|5984.2|5978.2|5987.7|5981.7|5984.2|5978.2|2
1624381490000|2021-06-22 17:04:50|5983.8|5977.8|5983.7|5977.7|5983.8|5977.8|5981.8|5975.8|5
1624381500000|2021-06-22 17:05:00|5983.2|5977.2|5984.7|5978.7|5985.2|5979.2|5982.3|5976.3|15
1624381510000|2021-06-22 17:05:10|5984.8|5978.8|5985.7|5979.7|5985.7|5979.7|5984.8|5978.8|10
1624381520000|2021-06-22 17:05:20|5986.2|5980.2|5987.7|5981.7|5988.2|5982.2|5986.2|5980.2|3
1624381530000|2021-06-22 17:05:30|5987.2|5981.2|5987.7|5981.7|5987.7|5981.7|5987.2|5981.2|7
1624381540000|2021-06-22 17:05:40|5987.2|5981.2|5987.2|5981.2|5987.2|5981.2|5986.2|5980.2|6
1624381550000|2021-06-22 17:05:50|5986.2|5980.2|5985.2|5979.2|5986.2|5980.2|5985.2|5979.2|0
1624381560000|2021-06-22 17:06:00|5984.2|5978.2|5982.3|5976.3|5984.7|5978.7|5982.3|5976.3|6
1624381570000|2021-06-22 17:06:10|5981.3|5975.3|5981.2|5975.2|5981.3|5975.3|5981.2|5975.2|8
1624381590000|2021-06-22 17:06:30|5983.2|5977.2|5983.7|5977.7|5983.7|5977.7|5982.7|5976.7|2
1624381600000|2021-06-22 17:06:40|5983.6|5977.6|5986.2|5980.2|5986.2|5980.2|5983.6|5977.6|30
1624381610000|2021-06-22 17:06:50|5985.7|5979.7|5984.7|5978.7|5985.7|5979.7|5984.7|5978.7|0
1624381620000|2021-06-22 17:07:00|5984.3|5978.3|5984.2|5978.2|5985.3|5979.3|5983.7|5977.7|3
1624381630000|2021-06-22 17:07:10|5983.7|5977.7|5983.7|5977.7|5983.7|5977.7|5983.7|5977.7|0
1624381640000|2021-06-22 17:07:20|5982.7|5976.7|5983.7|5977.7|5984.1|5978.1|5982.7|5976.7|1
1624381650000|2021-06-22 17:07:30|5984.1|5978.1|5984.2|5978.2|5984.7|5978.7|5983.2|5977.2|4
1624381660000|2021-06-22 17:07:40|5984.7|5978.7|5984.7|5978.7|5984.7|5978.7|5984.7|5978.7|0
1624381670000|2021-06-22 17:07:50|5985.6|5979.6|5986.7|5980.7|5986.7|5980.7|5985.3|5979.3|0
1624381680000|2021-06-22 17:08:00|5986.3|5980.3|5986.3|5980.3|5986.3|5980.3|5985.8|5979.8|1
1624381690000|2021-06-22 17:08:10|5986.7|5980.7|5986.7|5980.7|5986.7|5980.7|5986.2|5980.2|0
1624381700000|2021-06-22 17:08:20|5984.7|5978.7|5986.2|5980.2|5986.2|5980.2|5984.7|5978.7|1
1624381710000|2021-06-22 17:08:30|5986.7|5980.7|5987.2|5981.2|5987.2|5981.2|5986.2|5980.2|1
1624381730000|2021-06-22 17:08:50|5987.1|5981.1|5985.7|5979.7|5987.1|5981.1|5985.7|5979.7|0
1624381740000|2021-06-22 17:09:00|5985.2|5979.2|5985.2|5979.2|5985.3|5979.3|5984.8|5978.8|1
1624381750000|2021-06-22 17:09:10|5984.8|5978.8|5984.8|5978.8|5984.8|5978.8|5984.8|5978.8|0
1624381770000|2021-06-22 17:09:30|5984.7|5978.7|5982.2|5976.2|5984.7|5978.7|5982.2|5976.2|5
1624381780000|2021-06-22 17:09:40|5982.1|5976.1|5983.7|5977.7|5983.7|5977.7|5981.7|5975.7|3
1624381790000|2021-06-22 17:09:50|5983.2|5977.2|5982.2|5976.2|5983.2|5977.2|5982.2|5976.2|1
1624381800000|2021-06-22 17:10:00|5981.2|5975.2|5980.3|5974.3|5981.2|5975.2|5979.2|5973.2|9
1624381810000|2021-06-22 17:10:10|5980.7|5974.7|5982.2|5976.2|5982.2|5976.2|5980.7|5974.7|0
1624381820000|2021-06-22 17:10:20|5982.7|5976.7|5983.7|5977.7|5983.7|5977.7|5982.3|5976.3|1
1624381830000|2021-06-22 17:10:30|5982.4|5976.4|5981.7|5975.7|5982.4|5976.4|5981.7|5975.7|6
1624381840000|2021-06-22 17:10:40|5980.8|5974.8|5980.7|5974.7|5980.8|5974.8|5980.7|5974.7|2
1624381850000|2021-06-22 17:10:50|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|2
1624381860000|2021-06-22 17:11:00|5979.3|5973.3|5979.3|5973.3|5979.3|5973.3|5979.3|5973.3|3
1624381890000|2021-06-22 17:11:30|5979.2|5973.2|5979.7|5973.7|5979.7|5973.7|5979.2|5973.2|10
1624381900000|2021-06-22 17:11:40|5980.1|5974.1|5978.2|5972.2|5980.7|5974.7|5978.2|5972.2|12
1624381910000|2021-06-22 17:11:50|5977.8|5971.8|5977.8|5971.8|5977.8|5971.8|5977.8|5971.8|2
1624381920000|2021-06-22 17:12:00|5977.3|5971.3|5975.8|5969.8|5977.3|5971.3|5975.8|5969.8|13
1624381930000|2021-06-22 17:12:10|5976.3|5970.3|5976.8|5970.8|5976.8|5970.8|5976.3|5970.3|0
1624381940000|2021-06-22 17:12:20|5978.3|5972.3|5977.9|5971.9|5978.3|5972.3|5977.9|5971.9|12
1624381950000|2021-06-22 17:12:30|5978.3|5972.3|5978.8|5972.8|5978.8|5972.8|5978.3|5972.3|2
1624381960000|2021-06-22 17:12:40|5980.2|5974.2|5979.3|5973.3|5980.7|5974.7|5979.3|5973.3|3
1624381970000|2021-06-22 17:12:50|5978.3|5972.3|5978.3|5972.3|5978.3|5972.3|5978.3|5972.3|2
1624381980000|2021-06-22 17:13:00|5978.2|5972.2|5977.8|5971.8|5978.2|5972.2|5976.8|5970.8|2
1624381990000|2021-06-22 17:13:10|5977.9|5971.9|5977.3|5971.3|5977.9|5971.9|5975.8|5969.8|13
1624382000000|2021-06-22 17:13:20|5975.8|5969.8|5974.9|5968.9|5975.8|5969.8|5974.9|5968.9|7
1624382010000|2021-06-22 17:13:30|5975.3|5969.3|5975.8|5969.8|5975.8|5969.8|5974.7|5968.7|6
1624382020000|2021-06-22 17:13:40|5975.7|5969.7|5975.2|5969.2|5975.8|5969.8|5975.2|5969.2|5
1624382030000|2021-06-22 17:13:50|5975.7|5969.7|5974.3|5968.3|5975.8|5969.8|5973.3|5967.3|7
1624382040000|2021-06-22 17:14:00|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|5972.3|5966.3|11
1624382050000|2021-06-22 17:14:10|5974.2|5968.2|5972.4|5966.4|5974.2|5968.2|5972.3|5966.3|1
1624382060000|2021-06-22 17:14:20|5972.3|5966.3|5970.3|5964.3|5972.3|5966.3|5970.3|5964.3|3
1624382070000|2021-06-22 17:14:30|5969.4|5963.4|5965.8|5959.8|5969.4|5963.4|5965.8|5959.8|4
1624382080000|2021-06-22 17:14:40|5964.8|5958.8|5959.9|5953.9|5964.8|5958.8|5959.9|5953.9|10
1624382090000|2021-06-22 17:14:50|5959.4|5953.4|5962.4|5956.4|5962.4|5956.4|5958.5|5952.5|6
1624382100000|2021-06-22 17:15:00|5962.9|5956.9|5960.9|5954.9|5963.4|5957.4|5960.9|5954.9|2
1624382110000|2021-06-22 17:15:10|5960|5954|5960.4|5954.4|5960.4|5954.4|5959.9|5953.9|1
1624382120000|2021-06-22 17:15:20|5961.8|5955.8|5961.9|5955.9|5962.4|5956.4|5961.8|5955.8|1
1624382130000|2021-06-22 17:15:30|5962.3|5956.3|5961.9|5955.9|5962.3|5956.3|5961.4|5955.4|1
1624382140000|2021-06-22 17:15:40|5961|5955|5965.8|5959.8|5966.3|5960.3|5957.8|5951.8|19
1624382150000|2021-06-22 17:15:50|5966.3|5960.3|5963.8|5957.8|5967.2|5961.2|5963.8|5957.8|4
1624382160000|2021-06-22 17:16:00|5964.3|5958.3|5964.7|5958.7|5964.7|5958.7|5964.3|5958.3|2
1624382170000|2021-06-22 17:16:10|5963.8|5957.8|5963.9|5957.9|5964.3|5958.3|5962.3|5956.3|1
1624382180000|2021-06-22 17:16:20|5963.8|5957.8|5961.2|5955.2|5963.8|5957.8|5960.8|5954.8|4
1624382190000|2021-06-22 17:16:30|5961.3|5955.3|5959.8|5953.8|5961.3|5955.3|5959.8|5953.8|1
1624382200000|2021-06-22 17:16:40|5959.7|5953.7|5952.8|5946.8|5962.8|5956.8|5952.3|5946.3|24
1624382210000|2021-06-22 17:16:50|5954.3|5948.3|5958.3|5952.3|5958.3|5952.3|5952.8|5946.8|16
1624382220000|2021-06-22 17:17:00|5959.3|5953.3|5962.3|5956.3|5962.3|5956.3|5959.3|5953.3|4
1624382230000|2021-06-22 17:17:10|5962.8|5956.8|5961.7|5955.7|5962.8|5956.8|5961.7|5955.7|13
1624382240000|2021-06-22 17:17:20|5963.2|5957.2|5963.8|5957.8|5963.8|5957.8|5963.2|5957.2|5
1624382250000|2021-06-22 17:17:30|5960.3|5954.3|5954.8|5948.8|5960.3|5954.3|5953.8|5947.8|3
1624382260000|2021-06-22 17:17:40|5955.3|5949.3|5955.8|5949.8|5956.3|5950.3|5955.3|5949.3|1
1624382270000|2021-06-22 17:17:50|5957.2|5951.2|5955.9|5949.9|5957.2|5951.2|5955.9|5949.9|6
1624382280000|2021-06-22 17:18:00|5955.8|5949.8|5959.7|5953.7|5959.7|5953.7|5955.8|5949.8|2
1624382290000|2021-06-22 17:18:10|5959.8|5953.8|5959.7|5953.7|5959.8|5953.8|5959.7|5953.7|0
1624382300000|2021-06-22 17:18:20|5959.3|5953.3|5958.9|5952.9|5959.8|5953.8|5958.9|5952.9|7
1624382310000|2021-06-22 17:18:30|5959.4|5953.4|5958.4|5952.4|5959.4|5953.4|5956.9|5950.9|16
1624382320000|2021-06-22 17:18:40|5958.9|5952.9|5959.8|5953.8|5959.8|5953.8|5958.9|5952.9|3
1624382330000|2021-06-22 17:18:50|5960.3|5954.3|5959.8|5953.8|5960.3|5954.3|5959.8|5953.8|12
1624382340000|2021-06-22 17:19:00|5959.3|5953.3|5960.2|5954.2|5960.3|5954.3|5958.8|5952.8|15
1624382350000|2021-06-22 17:19:10|||||||||1
1624382360000|2021-06-22 17:19:20|5961.2|5955.2|5959.7|5953.7|5961.2|5955.2|5959.7|5953.7|31
1624382370000|2021-06-22 17:19:30|5959.8|5953.8|5959.8|5953.8|5960.3|5954.3|5959.7|5953.7|2
1624382380000|2021-06-22 17:19:40|5960.3|5954.3|5960.3|5954.3|5960.3|5954.3|5960.3|5954.3|0
1624382390000|2021-06-22 17:19:50|5959.3|5953.3|5958.8|5952.8|5959.3|5953.3|5958.8|5952.8|8
1624382400000|2021-06-22 17:20:00|5959.3|5953.3|5955.3|5949.3|5960.2|5954.2|5955.3|5949.3|7
1624382410000|2021-06-22 17:20:10|5955.8|5949.8|5951.9|5945.9|5956.3|5950.3|5951.4|5945.4|11
1624382420000|2021-06-22 17:20:20|5952.3|5946.3|5951.9|5945.9|5952.4|5946.4|5951.3|5945.3|9
1624382430000|2021-06-22 17:20:30|5951.8|5945.8|5956.4|5950.4|5957.3|5951.3|5951.8|5945.8|10
1624382440000|2021-06-22 17:20:40|5956.9|5950.9|5957.9|5951.9|5957.9|5951.9|5956.9|5950.9|0
1624382450000|2021-06-22 17:20:50|5958.4|5952.4|5957.4|5951.4|5958.4|5952.4|5957.4|5951.4|12
1624382460000|2021-06-22 17:21:00|5957.5|5951.5|5953.9|5947.9|5958.4|5952.4|5953.9|5947.9|13
1624382470000|2021-06-22 17:21:10|5954.4|5948.4|5951.9|5945.9|5954.4|5948.4|5951.9|5945.9|7
1624382480000|2021-06-22 17:21:20|5951.8|5945.8|5950.3|5944.3|5951.9|5945.9|5949.8|5943.8|4
1624382490000|2021-06-22 17:21:30|5949.8|5943.8|5949.8|5943.8|5950.3|5944.3|5949.8|5943.8|0
1624382500000|2021-06-22 17:21:40|5950.3|5944.3|5944.3|5938.3|5950.3|5944.3|5944.3|5938.3|9
1624382510000|2021-06-22 17:21:50|5943.8|5937.8|5942.2|5936.2|5944.3|5938.3|5942.2|5936.2|9
1624382520000|2021-06-22 17:22:00|5943.3|5937.3|5942.3|5936.3|5944.7|5938.7|5941.3|5935.3|4
1624382530000|2021-06-22 17:22:10|5942.2|5936.2|5935.8|5929.8|5942.2|5936.2|5935.4|5929.4|10
1624382540000|2021-06-22 17:22:20|5934.9|5928.9|5922.3|5916.3|5935.4|5929.4|5922.3|5916.3|48
1624382550000|2021-06-22 17:22:30|5920.8|5914.8|5919.3|5913.3|5921.2|5915.2|5918.7|5912.7|31
1624382560000|2021-06-22 17:22:40|5919.2|5913.2|5917.7|5911.7|5919.2|5913.2|5917.2|5911.2|5
1624382570000|2021-06-22 17:22:50|5917.2|5911.2|5915.1|5909.1|5917.2|5911.2|5912.2|5906.2|38
1624382580000|2021-06-22 17:23:00|5914.6|5908.6|5919.6|5913.6|5919.6|5913.6|5913.5|5907.5|19
1624382590000|2021-06-22 17:23:10|5919.1|5913.1|5920.1|5914.1|5920.1|5914.1|5919.1|5913.1|1
1624382600000|2021-06-22 17:23:20|5920.5|5914.5|5923|5917|5927.1|5921.1|5920.1|5914.1|13
1624382610000|2021-06-22 17:23:30|5924.5|5918.5|5929|5923|5929|5923|5924.5|5918.5|6
1624382620000|2021-06-22 17:23:40|5936.3|5930.3|5932.4|5926.4|5938|5932|5932.4|5926.4|4
1624382630000|2021-06-22 17:23:50|5934.9|5928.9|5930.9|5924.9|5935.4|5929.4|5930.9|5924.9|3
1624382640000|2021-06-22 17:24:00|5930.8|5924.8|5931.8|5925.8|5933.7|5927.7|5930.7|5924.7|4
1624382650000|2021-06-22 17:24:10|5932.2|5926.2|5926.9|5920.9|5932.2|5926.2|5926.9|5920.9|3
1624382660000|2021-06-22 17:24:20|5926.8|5920.8|5927.3|5921.3|5929.8|5923.8|5925.8|5919.8|6
1624382670000|2021-06-22 17:24:30|5928.3|5922.3|5928.7|5922.7|5929.8|5923.8|5926.8|5920.8|4
1624382680000|2021-06-22 17:24:40|5929.2|5923.2|5930.1|5924.1|5931.6|5925.6|5929.1|5923.1|118
1624382690000|2021-06-22 17:24:50|5930.5|5924.5|5934.5|5928.5|5935|5929|5928.1|5922.1|15
1624382700000|2021-06-22 17:25:00|5933.2|5927.2|5934.3|5928.3|5937.3|5931.3|5933.2|5927.2|33
1624382710000|2021-06-22 17:25:10|5934.2|5928.2|5932.8|5926.8|5934.7|5928.7|5932.8|5926.8|1
1624382720000|2021-06-22 17:25:20|5931.9|5925.9|5930.4|5924.4|5932.8|5926.8|5930.4|5924.4|2
1624382730000|2021-06-22 17:25:30|5929.9|5923.9|5926.9|5920.9|5929.9|5923.9|5926.9|5920.9|0
1624382740000|2021-06-22 17:25:40|5926.4|5920.4|5925.9|5919.9|5926.4|5920.4|5924.9|5918.9|2
1624382750000|2021-06-22 17:25:50|5926.4|5920.4|5928.3|5922.3|5928.5|5922.5|5926.4|5920.4|0
1624382760000|2021-06-22 17:26:00|5927.8|5921.8|5927.8|5921.8|5927.8|5921.8|5927.3|5921.3|1
1624382770000|2021-06-22 17:26:10|5928.3|5922.3|5928.8|5922.8|5928.8|5922.8|5928.3|5922.3|0
1624382780000|2021-06-22 17:26:20|5928.9|5922.9|5928.8|5922.8|5929.3|5923.3|5928.8|5922.8|0
1624382790000|2021-06-22 17:26:30|5930|5924|5930.5|5924.5|5930.5|5924.5|5930|5924|6
1624382800000|2021-06-22 17:26:40|5930|5924|5931|5925|5931|5925|5930|5924|1
1624382810000|2021-06-22 17:26:50|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|5930.1|5924.1|0
1624382820000|2021-06-22 17:27:00|5930.6|5924.6|5930.1|5924.1|5930.6|5924.6|5930.1|5924.1|1
1624382830000|2021-06-22 17:27:10|5928.6|5922.6|5926.1|5920.1|5928.6|5922.6|5925.6|5919.6|1
1624382840000|2021-06-22 17:27:20|5926.6|5920.6|5925.6|5919.6|5927.6|5921.6|5925.6|5919.6|1
1624382850000|2021-06-22 17:27:30|5925.1|5919.1|5925.1|5919.1|5925.1|5919.1|5924.6|5918.6|0
1624382860000|2021-06-22 17:27:40|5924.6|5918.6|5921.6|5915.6|5924.6|5918.6|5921.6|5915.6|4
1624382870000|2021-06-22 17:27:50|5921.1|5915.1|5921.6|5915.6|5922.1|5916.1|5921.1|5915.1|0
1624382880000|2021-06-22 17:28:00|5921.1|5915.1|5923.1|5917.1|5923.5|5917.5|5921.1|5915.1|4
1624382890000|2021-06-22 17:28:10|5922.6|5916.6|5922.1|5916.1|5922.6|5916.6|5921.1|5915.1|1
1624382900000|2021-06-22 17:28:20|5921.6|5915.6|5922.6|5916.6|5922.6|5916.6|5921.1|5915.1|3
1624382910000|2021-06-22 17:28:30|5922.1|5916.1|5922.7|5916.7|5923.1|5917.1|5921.1|5915.1|5
1624382920000|2021-06-22 17:28:40|5921.8|5915.8|5920.3|5914.3|5921.8|5915.8|5919.4|5913.4|6
1624382930000|2021-06-22 17:28:50|5920.8|5914.8|5916.9|5910.9|5920.8|5914.8|5916.9|5910.9|7
1624382940000|2021-06-22 17:29:00|5917.4|5911.4|5920.3|5914.3|5920.3|5914.3|5917.4|5911.4|1
1624382950000|2021-06-22 17:29:10|5919.4|5913.4|5920.4|5914.4|5920.8|5914.8|5919.4|5913.4|5
1624382960000|2021-06-22 17:29:20|5920.8|5914.8|5920.3|5914.3|5920.8|5914.8|5920.3|5914.3|7
1624382970000|2021-06-22 17:29:30|5920.8|5914.8|5920.8|5914.8|5920.8|5914.8|5920.3|5914.3|5
1624382980000|2021-06-22 17:29:40|5920.7|5914.7|5913.3|5907.3|5920.8|5914.8|5913.3|5907.3|5
1624382990000|2021-06-22 17:29:50|5914.3|5908.3|5913.4|5907.4|5914.3|5908.3|5913.4|5907.4|12
1624383000000|2021-06-22 17:30:00|5913.9|5907.9|5913.9|5907.9|5914.9|5908.9|5913.3|5907.3|43
1624383010000|2021-06-22 17:30:10|5913.4|5907.4|5913.9|5907.9|5913.9|5907.9|5913.4|5907.4|2
1624383020000|2021-06-22 17:30:20|5915.9|5909.9|5920.4|5914.4|5921.3|5915.3|5915.9|5909.9|4
1624383030000|2021-06-22 17:30:30|5920.5|5914.5|5918.9|5912.9|5920.9|5914.9|5918.9|5912.9|3
1624383040000|2021-06-22 17:30:40|5919.4|5913.4|5920.4|5914.4|5920.4|5914.4|5919.4|5913.4|0
1624383050000|2021-06-22 17:30:50|5919.9|5913.9|5917.4|5911.4|5920.4|5914.4|5917.4|5911.4|8
1624383060000|2021-06-22 17:31:00|5917.5|5911.5|5919.9|5913.9|5920.9|5914.9|5917.4|5911.4|1
1624383070000|2021-06-22 17:31:10|5920.4|5914.4|5923.4|5917.4|5923.4|5917.4|5920.4|5914.4|0
1624383080000|2021-06-22 17:31:20|5924.2|5918.2|5931.8|5925.8|5931.8|5925.8|5923.7|5917.7|18
1624383090000|2021-06-22 17:31:30|5930.4|5924.4|5935.6|5929.6|5938|5932|5929.9|5923.9|10
1624383100000|2021-06-22 17:31:40|5935.7|5929.7|5931.7|5925.7|5935.7|5929.7|5931.7|5925.7|5
1624383110000|2021-06-22 17:31:50|5932.6|5926.6|5933.1|5927.1|5933.6|5927.6|5931.5|5925.5|8
1624383120000|2021-06-22 17:32:00|5933.5|5927.5|5936|5930|5936|5930|5933.1|5927.1|4
1624383130000|2021-06-22 17:32:10|5936.5|5930.5|5934.5|5928.5|5937.5|5931.5|5934.5|5928.5|4
1624383140000|2021-06-22 17:32:20|5934.4|5928.4|5930.9|5924.9|5934.4|5928.4|5930.4|5924.4|3
1624383150000|2021-06-22 17:32:30|5930.5|5924.5|5929|5923|5930.5|5924.5|5929|5923|2
1624383160000|2021-06-22 17:32:40|5930|5924|5929.5|5923.5|5930.9|5924.9|5929.4|5923.4|5
1624383170000|2021-06-22 17:32:50|5929.9|5923.9|5929.5|5923.5|5929.9|5923.9|5928|5922|0
1624383180000|2021-06-22 17:33:00|5929.9|5923.9|5932|5926|5933.9|5927.9|5929.9|5923.9|1
1624383190000|2021-06-22 17:33:10|5932.1|5926.1|5931.9|5925.9|5933|5927|5931.9|5925.9|1
1624383200000|2021-06-22 17:33:20|5930.5|5924.5|5936.9|5930.9|5937.5|5931.5|5929.4|5923.4|5
1624383210000|2021-06-22 17:33:30|5935.9|5929.9|5937|5931|5938|5932|5935.9|5929.9|2
1624383220000|2021-06-22 17:33:40|5937.5|5931.5|5937.9|5931.9|5938|5932|5937|5931|1
1624383230000|2021-06-22 17:33:50|5937|5931|5935.5|5929.5|5937|5931|5934.5|5928.5|1
1624383240000|2021-06-22 17:34:00|5936|5930|5939.1|5933.1|5940.4|5934.4|5936|5930|5
1624383250000|2021-06-22 17:34:10|5939.9|5933.9|5939|5933|5940|5934|5938.6|5932.6|4
1624383260000|2021-06-22 17:34:20|5938.6|5932.6|5942.9|5936.9|5943.8|5937.8|5938.6|5932.6|11
1624383270000|2021-06-22 17:34:30|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|5942.5|5936.5|2
1624383280000|2021-06-22 17:34:40|5943|5937|5943|5937|5943|5937|5943|5937|1
1624383290000|2021-06-22 17:34:50|5943.5|5937.5|5943.1|5937.1|5943.5|5937.5|5943|5937|1
1624383300000|2021-06-22 17:35:00|5943.6|5937.6|5943|5937|5944.1|5938.1|5943|5937|5
1624383310000|2021-06-22 17:35:10|5942.9|5936.9|5940|5934|5943|5937|5939.5|5933.5|3
1624383320000|2021-06-22 17:35:20|5940.1|5934.1|5940|5934|5942.5|5936.5|5939.6|5933.6|2
1624383330000|2021-06-22 17:35:30|5939.5|5933.5|5937|5931|5939.5|5933.5|5936.4|5930.4|6
1624383340000|2021-06-22 17:35:40|5937.9|5931.9|5941.9|5935.9|5941.9|5935.9|5937.9|5931.9|1
1624383350000|2021-06-22 17:35:50|5941.5|5935.5|5944|5938|5944|5938|5941.5|5935.5|6
1624383360000|2021-06-22 17:36:00|5944.1|5938.1|5941.5|5935.5|5944.1|5938.1|5941.5|5935.5|5
1624383370000|2021-06-22 17:36:10|5942|5936|5941.5|5935.5|5942.5|5936.5|5941|5935|4
1624383380000|2021-06-22 17:36:20|5941.4|5935.4|5942.1|5936.1|5942.5|5936.5|5939.1|5933.1|8
1624383390000|2021-06-22 17:36:30|5942.5|5936.5|5944|5938|5944|5938|5942.5|5936.5|0
1624383400000|2021-06-22 17:36:40|5944.1|5938.1|5943.6|5937.6|5944.1|5938.1|5943|5937|1
1624383410000|2021-06-22 17:36:50|5943.1|5937.1|5943.1|5937.1|5943.6|5937.6|5943.1|5937.1|1
1624383420000|2021-06-22 17:37:00|5943.6|5937.6|5943.6|5937.6|5944.1|5938.1|5943|5937|2
1624383430000|2021-06-22 17:37:10|5944.1|5938.1|5943.5|5937.5|5944.1|5938.1|5943|5937|1
1624383440000|2021-06-22 17:37:20|5943.1|5937.1|5944|5938|5944|5938|5943|5937|2
1624383450000|2021-06-22 17:37:30|5943.5|5937.5|5943.6|5937.6|5943.6|5937.6|5943.5|5937.5|1
1624383460000|2021-06-22 17:37:40|5941|5935|5943.6|5937.6|5943.6|5937.6|5940.6|5934.6|0
1624383470000|2021-06-22 17:37:50|5944.2|5938.2|5945.1|5939.1|5946.1|5940.1|5944.2|5938.2|23
1624383480000|2021-06-22 17:38:00|5944.7|5938.7|5945.6|5939.6|5945.6|5939.6|5944.1|5938.1|10
1624383490000|2021-06-22 17:38:10|5945.5|5939.5|5946.5|5940.5|5946.5|5940.5|5944.7|5938.7|2
1624383500000|2021-06-22 17:38:20|5948|5942|5947|5941|5948.4|5942.4|5946|5940|25
1624383510000|2021-06-22 17:38:30|5946.5|5940.5|5945.1|5939.1|5946.5|5940.5|5945.1|5939.1|9
1624383520000|2021-06-22 17:38:40|5945|5939|5945|5939|5945|5939|5944.1|5938.1|1
1624383530000|2021-06-22 17:38:50|5944.6|5938.6|5943|5937|5945|5939|5942.5|5936.5|2
1624383540000|2021-06-22 17:39:00|5943.5|5937.5|5942.9|5936.9|5944.4|5938.4|5942.5|5936.5|1
1624383550000|2021-06-22 17:39:10|5942.5|5936.5|5945.9|5939.9|5945.9|5939.9|5942.5|5936.5|4
1624383560000|2021-06-22 17:39:20|5945.5|5939.5|5944|5938|5945.9|5939.9|5944|5938|1
1624383570000|2021-06-22 17:39:30|5944.4|5938.4|5942.9|5936.9|5944.4|5938.4|5942.5|5936.5|2
1624383580000|2021-06-22 17:39:40|5944.5|5938.5|5946.4|5940.4|5946.4|5940.4|5944|5938|2
1624383590000|2021-06-22 17:39:50|5945.9|5939.9|5946|5940|5946|5940|5945.4|5939.4|0
1624383600000|2021-06-22 17:40:00|5947.4|5941.4|5948.4|5942.4|5948.4|5942.4|5947.4|5941.4|9
1624383610000|2021-06-22 17:40:10|5948|5942|5948.8|5942.8|5948.9|5942.9|5948|5942|13
1624383620000|2021-06-22 17:40:20|5949.2|5943.2|5949.7|5943.7|5949.7|5943.7|5949.2|5943.2|0
1624383630000|2021-06-22 17:40:30|5950.2|5944.2|5950.8|5944.8|5950.8|5944.8|5950.2|5944.2|1
1624383640000|2021-06-22 17:40:40|5950.9|5944.9|5954.7|5948.7|5954.7|5948.7|5950.9|5944.9|4
1624383650000|2021-06-22 17:40:50|5955.2|5949.2|5956|5950|5956.6|5950.6|5955.2|5949.2|3
1624383660000|2021-06-22 17:41:00|5956.1|5950.1|5954.2|5948.2|5956.1|5950.1|5951.2|5945.2|6
1624383670000|2021-06-22 17:41:10|5954.6|5948.6|5953.7|5947.7|5954.6|5948.6|5953.2|5947.2|0
1624383680000|2021-06-22 17:41:20|5955.6|5949.6|5955.1|5949.1|5955.6|5949.6|5955.1|5949.1|3
1624383690000|2021-06-22 17:41:30|5955.5|5949.5|5957.5|5951.5|5958|5952|5955.5|5949.5|1
1624383700000|2021-06-22 17:41:40|5957.1|5951.1|5960.1|5954.1|5960.1|5954.1|5957.1|5951.1|0
1624383710000|2021-06-22 17:41:50|5960.5|5954.5|5956|5950|5961.5|5955.5|5956|5950|7
1624383720000|2021-06-22 17:42:00|5955.5|5949.5|5955.6|5949.6|5956|5950|5954.1|5948.1|9
1624383730000|2021-06-22 17:42:10|5954.6|5948.6|5956.1|5950.1|5956.1|5950.1|5953.1|5947.1|4
1624383740000|2021-06-22 17:42:20|5955.6|5949.6|5954|5948|5955.6|5949.6|5953.1|5947.1|2
1624383750000|2021-06-22 17:42:30|5953.6|5947.6|5951.6|5945.6|5953.6|5947.6|5951.1|5945.1|2
1624383760000|2021-06-22 17:42:40|5952.1|5946.1|5953.5|5947.5|5953.5|5947.5|5951.5|5945.5|0
1624383770000|2021-06-22 17:42:50|5954|5948|5954|5948|5954|5948|5954|5948|0
1624383780000|2021-06-22 17:43:00|5955.5|5949.5|5954.1|5948.1|5956|5950|5954.1|5948.1|1
1624383790000|2021-06-22 17:43:10|5956.5|5950.5|5957.5|5951.5|5957.5|5951.5|5956.5|5950.5|1
1624383800000|2021-06-22 17:43:20|5959|5953|5958.6|5952.6|5959.5|5953.5|5958.6|5952.6|1
1624383810000|2021-06-22 17:43:30|5958|5952|5957|5951|5958|5952|5956.5|5950.5|2
1624383820000|2021-06-22 17:43:40|5956.5|5950.5|5956.5|5950.5|5956.5|5950.5|5956.5|5950.5|0
1624383830000|2021-06-22 17:43:50|5957|5951|5956.5|5950.5|5957|5951|5956.5|5950.5|0
1624383840000|2021-06-22 17:44:00|||||||||3
1624383850000|2021-06-22 17:44:10|5955.1|5949.1|5954|5948|5955.5|5949.5|5954|5948|3
1624383860000|2021-06-22 17:44:20|5953.5|5947.5|5954|5948|5954|5948|5953.5|5947.5|0
1624383880000|2021-06-22 17:44:40|5956|5950|5956|5950|5956|5950|5956|5950|5
1624383890000|2021-06-22 17:44:50|5954.6|5948.6|5955.6|5949.6|5956.1|5950.1|5954.6|5948.6|5
1624383900000|2021-06-22 17:45:00|5956.1|5950.1|5959.1|5953.1|5959.1|5953.1|5955.6|5949.6|2
1624383910000|2021-06-22 17:45:10|5959.5|5953.5|5960|5954|5960|5954|5958.5|5952.5|3
1624383920000|2021-06-22 17:45:20|5961|5955|5961|5955|5961.5|5955.5|5961|5955|4
1624383930000|2021-06-22 17:45:30|5961.1|5955.1|5961|5955|5961.5|5955.5|5961|5955|5
1624383940000|2021-06-22 17:45:40|5960.6|5954.6|5960.6|5954.6|5960.6|5954.6|5960.6|5954.6|0
1624383950000|2021-06-22 17:45:50|5961|5955|5960|5954|5961|5955|5960|5954|2
1624383960000|2021-06-22 17:46:00|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|1
1624383970000|2021-06-22 17:46:10|5960|5954|5957.5|5951.5|5960|5954|5957.1|5951.1|7
1624383980000|2021-06-22 17:46:20|5957|5951|5957.5|5951.5|5957.5|5951.5|5957|5951|1
1624383990000|2021-06-22 17:46:30|5956.6|5950.6|5957.5|5951.5|5957.5|5951.5|5956.6|5950.6|5
1624384000000|2021-06-22 17:46:40|5957|5951|5956.5|5950.5|5957|5951|5956.5|5950.5|2
1624384010000|2021-06-22 17:46:50|5955.5|5949.5|5953.7|5947.7|5955.5|5949.5|5953.6|5947.6|2
1624384020000|2021-06-22 17:47:00|5955.1|5949.1|5956.1|5950.1|5956.1|5950.1|5955.1|5949.1|0
1624384030000|2021-06-22 17:47:10|5956.2|5950.2|5959.1|5953.1|5959.1|5953.1|5956.2|5950.2|4
1624384040000|2021-06-22 17:47:20|5959.6|5953.6|5959.1|5953.1|5959.6|5953.6|5959.1|5953.1|2
1624384050000|2021-06-22 17:47:30|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|5959.6|5953.6|1
1624384060000|2021-06-22 17:47:40|5959.1|5953.1|5959.6|5953.6|5959.6|5953.6|5959.1|5953.1|0
1624384070000|2021-06-22 17:47:50|5959.1|5953.1|5957.6|5951.6|5959.1|5953.1|5957.6|5951.6|10
1624384080000|2021-06-22 17:48:00|5957.1|5951.1|5959|5953|5959.1|5953.1|5957.1|5951.1|3
1624384090000|2021-06-22 17:48:10|5958.6|5952.6|5962.4|5956.4|5962.4|5956.4|5958.6|5952.6|3
1624384100000|2021-06-22 17:48:20|5962.8|5956.8|5961.9|5955.9|5962.8|5956.8|5961.9|5955.9|16
1624384110000|2021-06-22 17:48:30|5962.4|5956.4|5962.4|5956.4|5962.4|5956.4|5962.4|5956.4|0
1624384120000|2021-06-22 17:48:40|5962.9|5956.9|5961.9|5955.9|5962.9|5956.9|5961.9|5955.9|33
1624384130000|2021-06-22 17:48:50|5962.4|5956.4|5961.9|5955.9|5962.8|5956.8|5961.4|5955.4|20
1624384140000|2021-06-22 17:49:00|5961.4|5955.4|5962.4|5956.4|5962.4|5956.4|5959.9|5953.9|33
1624384150000|2021-06-22 17:49:10|5961.4|5955.4|5960.9|5954.9|5961.4|5955.4|5960.4|5954.4|2
1624384160000|2021-06-22 17:49:20|5961|5955|5959.9|5953.9|5961|5955|5959.4|5953.4|1
1624384170000|2021-06-22 17:49:30|5960.4|5954.4|5960.9|5954.9|5961.3|5955.3|5960.4|5954.4|0
1624384180000|2021-06-22 17:49:40|5961.3|5955.3|5961.4|5955.4|5963.3|5957.3|5960.9|5954.9|0
1624384190000|2021-06-22 17:49:50|5960.9|5954.9|5961|5955|5961.4|5955.4|5960.9|5954.9|11
1624384200000|2021-06-22 17:50:00|5961.4|5955.4|5960|5954|5961.4|5955.4|5959.9|5953.9|15
1624384210000|2021-06-22 17:50:10|5959.8|5953.8|5958.4|5952.4|5959.8|5953.8|5958.4|5952.4|6
1624384220000|2021-06-22 17:50:20|5958.9|5952.9|5958.4|5952.4|5958.9|5952.9|5958.4|5952.4|3
1624384230000|2021-06-22 17:50:30|5955.4|5949.4|5956.8|5950.8|5956.8|5950.8|5954.9|5948.9|12
1624384240000|2021-06-22 17:50:40|5957.3|5951.3|5957.9|5951.9|5958.3|5952.3|5957.3|5951.3|1
1624384250000|2021-06-22 17:50:50|5958.3|5952.3|5955.3|5949.3|5958.3|5952.3|5954.3|5948.3|6
1624384260000|2021-06-22 17:51:00|5955.8|5949.8|5957.9|5951.9|5957.9|5951.9|5954.8|5948.8|5
1624384270000|2021-06-22 17:51:10|5958.4|5952.4|5957.3|5951.3|5958.4|5952.4|5957.3|5951.3|3
1624384280000|2021-06-22 17:51:20|5956.8|5950.8|5956.8|5950.8|5957.8|5951.8|5956.8|5950.8|0
1624384290000|2021-06-22 17:51:30|5956.9|5950.9|5956.4|5950.4|5957.3|5951.3|5956.4|5950.4|0
1624384300000|2021-06-22 17:51:40|5955.9|5949.9|5954.9|5948.9|5955.9|5949.9|5954.4|5948.4|2
1624384310000|2021-06-22 17:51:50|5954.8|5948.8|5954.8|5948.8|5955.3|5949.3|5954.3|5948.3|0
1624384320000|2021-06-22 17:52:00|5954.4|5948.4|5953.8|5947.8|5954.8|5948.8|5953.8|5947.8|1
1624384330000|2021-06-22 17:52:10|5953.4|5947.4|5953.8|5947.8|5953.8|5947.8|5953.4|5947.4|0
1624384340000|2021-06-22 17:52:20|5953.4|5947.4|5951.3|5945.3|5953.4|5947.4|5951.3|5945.3|1
1624384350000|2021-06-22 17:52:30|5950.9|5944.9|5950.8|5944.8|5950.9|5944.9|5950.8|5944.8|0
1624384360000|2021-06-22 17:52:40|5951.3|5945.3|5951.3|5945.3|5951.3|5945.3|5951.3|5945.3|14
1624384370000|2021-06-22 17:52:50|5950.8|5944.8|5950.8|5944.8|5951.2|5945.2|5949.9|5943.9|4
1624384380000|2021-06-22 17:53:00|5950.3|5944.3|5951.8|5945.8|5951.8|5945.8|5948.9|5942.9|2
1624384390000|2021-06-22 17:53:10|5951.3|5945.3|5954.4|5948.4|5954.9|5948.9|5951.3|5945.3|8
1624384400000|2021-06-22 17:53:20|5955.3|5949.3|5958.4|5952.4|5959.3|5953.3|5955.3|5949.3|7
1624384410000|2021-06-22 17:53:30|5958.3|5952.3|5958.9|5952.9|5959.4|5953.4|5956.5|5950.5|3
1624384420000|2021-06-22 17:53:40|5958.4|5952.4|5957.3|5951.3|5958.4|5952.4|5955.9|5949.9|1
1624384430000|2021-06-22 17:53:50|5956.4|5950.4|5954.8|5948.8|5957.4|5951.4|5954.8|5948.8|1
1624384440000|2021-06-22 17:54:00|5955.3|5949.3|5957.8|5951.8|5957.8|5951.8|5955.3|5949.3|21
1624384450000|2021-06-22 17:54:10|5958.3|5952.3|5956.3|5950.3|5958.8|5952.8|5956.3|5950.3|8
1624384460000|2021-06-22 17:54:20|5955.8|5949.8|5958.3|5952.3|5958.3|5952.3|5955.8|5949.8|8
1624384470000|2021-06-22 17:54:30|5958.4|5952.4|5958.9|5952.9|5959.8|5953.8|5957.8|5951.8|6
1624384480000|2021-06-22 17:54:40|5959.3|5953.3|5955.8|5949.8|5960.8|5954.8|5954.9|5948.9|5
1624384490000|2021-06-22 17:54:50|5955.3|5949.3|5953.8|5947.8|5955.3|5949.3|5953.8|5947.8|1
1624384500000|2021-06-22 17:55:00|5953.3|5947.3|5951.8|5945.8|5953.3|5947.3|5949.4|5943.4|3
1624384510000|2021-06-22 17:55:10|5951.3|5945.3|5951.3|5945.3|5951.3|5945.3|5951.3|5945.3|0
1624384520000|2021-06-22 17:55:20|5951.8|5945.8|5953.8|5947.8|5953.8|5947.8|5951.3|5945.3|1
1624384530000|2021-06-22 17:55:30|5955.3|5949.3|5955.8|5949.8|5957.3|5951.3|5955.3|5949.3|1
1624384540000|2021-06-22 17:55:40|5955.3|5949.3|5953.2|5947.2|5955.3|5949.3|5953.2|5947.2|1
1624384550000|2021-06-22 17:55:50|5952.8|5946.8|5951.8|5945.8|5952.8|5946.8|5951.3|5945.3|0
1624384560000|2021-06-22 17:56:00|5951.3|5945.3|5951.8|5945.8|5951.8|5945.8|5951.3|5945.3|1
1624384570000|2021-06-22 17:56:10|5951.3|5945.3|5951.3|5945.3|5951.8|5945.8|5951.3|5945.3|3
1624384590000|2021-06-22 17:56:30|5951.8|5945.8|5951.2|5945.2|5951.8|5945.8|5951.2|5945.2|0
1624384600000|2021-06-22 17:56:40|5950.8|5944.8|5950.8|5944.8|5951.2|5945.2|5950.8|5944.8|1
1624384610000|2021-06-22 17:56:50|5951.7|5945.7|5948.7|5942.7|5951.7|5945.7|5948.2|5942.2|4
1624384620000|2021-06-22 17:57:00|5948.6|5942.6|5947.3|5941.3|5948.8|5942.8|5946.7|5940.7|4
1624384630000|2021-06-22 17:57:10|5948.2|5942.2|5947.8|5941.8|5948.7|5942.7|5947.2|5941.2|9
1624384640000|2021-06-22 17:57:20|5948.3|5942.3|5947.4|5941.4|5948.8|5942.8|5946.8|5940.8|0
1624384650000|2021-06-22 17:57:30|5947.8|5941.8|5945.8|5939.8|5947.8|5941.8|5944.8|5938.8|3
1624384660000|2021-06-22 17:57:40|5946.3|5940.3|5946.3|5940.3|5948.3|5942.3|5945.9|5939.9|17
1624384670000|2021-06-22 17:57:50|5946.8|5940.8|5940.4|5934.4|5946.8|5940.8|5940.4|5934.4|17
1624384680000|2021-06-22 17:58:00|5940.3|5934.3|5939.8|5933.8|5943.3|5937.3|5939.8|5933.8|5
1624384690000|2021-06-22 17:58:10|5938.8|5932.8|5939.5|5933.5|5939.5|5933.5|5937.8|5931.8|12
1624384700000|2021-06-22 17:58:20|5939.6|5933.6|5938.6|5932.6|5940.5|5934.5|5938.6|5932.6|4
1624384710000|2021-06-22 17:58:30|5938.7|5932.7|5944|5938|5946.4|5940.4|5938.7|5932.7|19
1624384720000|2021-06-22 17:58:40|5943.9|5937.9|5940.1|5934.1|5943.9|5937.9|5940.1|5934.1|7
1624384730000|2021-06-22 17:58:50|5941|5935|5943.5|5937.5|5944.5|5938.5|5940.6|5934.6|0
1624384740000|2021-06-22 17:59:00|5943|5937|5942|5936|5943.5|5937.5|5941.5|5935.5|0
1624384750000|2021-06-22 17:59:10|5942.5|5936.5|5940.6|5934.6|5942.5|5936.5|5940.1|5934.1|0
1624384760000|2021-06-22 17:59:20|5940.5|5934.5|5941|5935|5941.1|5935.1|5940.1|5934.1|0
1624384770000|2021-06-22 17:59:30|5941.5|5935.5|5942.5|5936.5|5944.6|5938.6|5941|5935|1
1624384780000|2021-06-22 17:59:40|5943|5937|5942.5|5936.5|5943|5937|5942.5|5936.5|0
1624384790000|2021-06-22 17:59:50|5943|5937|5944.5|5938.5|5944.5|5938.5|5943|5937|1
1624384800000|2021-06-22 18:00:00|5944.6|5938.6|5943.6|5937.6|5944.6|5938.6|5943.6|5937.6|4
1624384810000|2021-06-22 18:00:10|5943.1|5937.1|5943.1|5937.1|5944.5|5938.5|5942.6|5936.6|1
1624384820000|2021-06-22 18:00:20|5942.6|5936.6|5942.6|5936.6|5943.6|5937.6|5942.6|5936.6|10
1624384830000|2021-06-22 18:00:30|5943.1|5937.1|5943.1|5937.1|5944|5938|5942.6|5936.6|1
1624384840000|2021-06-22 18:00:40|5943.6|5937.6|5943.6|5937.6|5944.1|5938.1|5942.6|5936.6|0
1624384850000|2021-06-22 18:00:50|5943.1|5937.1|5942.6|5936.6|5943.5|5937.5|5942.6|5936.6|0
1624384860000|2021-06-22 18:01:00|5943.1|5937.1|5943.1|5937.1|5943.1|5937.1|5942.6|5936.6|0
1624384870000|2021-06-22 18:01:10|5943.6|5937.6|5943.2|5937.2|5943.6|5937.6|5943.1|5937.1|1
1624384880000|2021-06-22 18:01:20|5943.1|5937.1|5943.7|5937.7|5943.7|5937.7|5943.1|5937.1|1
1624384890000|2021-06-22 18:01:30|5943.8|5937.8|5943.7|5937.7|5943.8|5937.8|5943.7|5937.7|2
1624384900000|2021-06-22 18:01:40|5943.2|5937.2|5942.7|5936.7|5943.7|5937.7|5942.2|5936.2|0
1624384910000|2021-06-22 18:01:50|5942.6|5936.6|5943|5937|5943.1|5937.1|5942.6|5936.6|1
1624384920000|2021-06-22 18:02:00|5942.6|5936.6|5943.5|5937.5|5943.5|5937.5|5942.6|5936.6|14
1624384930000|2021-06-22 18:02:10|5943.6|5937.6|5941.6|5935.6|5943.6|5937.6|5941.6|5935.6|2
1624384940000|2021-06-22 18:02:20|5941.1|5935.1|5941|5935|5941.5|5935.5|5940.7|5934.7|0
1624384950000|2021-06-22 18:02:30|5941.5|5935.5|5941|5935|5942|5936|5941|5935|15
1624384960000|2021-06-22 18:02:40|5940.5|5934.5|5941.5|5935.5|5942|5936|5940.5|5934.5|4
1624384970000|2021-06-22 18:02:50|5941|5935|5941|5935|5941|5935|5941|5935|1
1624384980000|2021-06-22 18:03:00|5940.6|5934.6|5944.3|5938.3|5944.3|5938.3|5940.6|5934.6|39
1624384990000|2021-06-22 18:03:10|5943.8|5937.8|5943.8|5937.8|5943.8|5937.8|5943.3|5937.3|0
1624385000000|2021-06-22 18:03:20|5943.3|5937.3|5943.3|5937.3|5943.3|5937.3|5943.3|5937.3|0
1624385010000|2021-06-22 18:03:30|5943.4|5937.4|5941.8|5935.8|5943.4|5937.4|5941.8|5935.8|8
1624385020000|2021-06-22 18:03:40|5941.9|5935.9|5938.3|5932.3|5941.9|5935.9|5938.3|5932.3|0
1624385030000|2021-06-22 18:03:50|5938.8|5932.8|5938.8|5932.8|5939.8|5933.8|5938.8|5932.8|4
1624385040000|2021-06-22 18:04:00|5939.3|5933.3|5940.2|5934.2|5940.2|5934.2|5938.8|5932.8|3
1624385050000|2021-06-22 18:04:10|5940.3|5934.3|5942.7|5936.7|5942.7|5936.7|5940.3|5934.3|1
1624385060000|2021-06-22 18:04:20|5942.3|5936.3|5942.2|5936.2|5943.2|5937.2|5942.2|5936.2|2
1624385070000|2021-06-22 18:04:30|5942.7|5936.7|5939.3|5933.3|5942.7|5936.7|5939.3|5933.3|9
1624385080000|2021-06-22 18:04:40|5938.8|5932.8|5938.3|5932.3|5939.2|5933.2|5938.2|5932.2|0
1624385090000|2021-06-22 18:04:50|5937.8|5931.8|5937.8|5931.8|5937.8|5931.8|5937.8|5931.8|11
1624385100000|2021-06-22 18:05:00|5934.8|5928.8|5935.7|5929.7|5935.7|5929.7|5932.8|5926.8|4
1624385110000|2021-06-22 18:05:10|5935.3|5929.3|5936.2|5930.2|5936.2|5930.2|5935.3|5929.3|0
1624385120000|2021-06-22 18:05:20|5936.3|5930.3|5936.2|5930.2|5937.8|5931.8|5935.7|5929.7|3
1624385130000|2021-06-22 18:05:30|5935.7|5929.7|5934.2|5928.2|5935.7|5929.7|5932.7|5926.7|3
1624385140000|2021-06-22 18:05:40|5934.7|5928.7|5930.7|5924.7|5934.7|5928.7|5930.7|5924.7|2
1624385150000|2021-06-22 18:05:50|5930.2|5924.2|5926.7|5920.7|5931.2|5925.2|5926.7|5920.7|7
1624385160000|2021-06-22 18:06:00|5927.2|5921.2|5931.7|5925.7|5932.7|5926.7|5926.7|5920.7|50
1624385170000|2021-06-22 18:06:10|5931.8|5925.8|5935.3|5929.3|5937.3|5931.3|5931.8|5925.8|3
1624385180000|2021-06-22 18:06:20|5934.8|5928.8|5931.8|5925.8|5934.8|5928.8|5930.8|5924.8|3
1624385190000|2021-06-22 18:06:30|5931.3|5925.3|5932.4|5926.4|5933.4|5927.4|5931.3|5925.3|7
1624385200000|2021-06-22 18:06:40|5933.3|5927.3|5930.2|5924.2|5934.7|5928.7|5930.2|5924.2|8
1624385210000|2021-06-22 18:06:50|5930.3|5924.3|5929.3|5923.3|5930.7|5924.7|5929.3|5923.3|0
1624385220000|2021-06-22 18:07:00|5929.8|5923.8|5929.8|5923.8|5929.8|5923.8|5929.3|5923.3|0
1624385230000|2021-06-22 18:07:10|5928.8|5922.8|5931.8|5925.8|5931.8|5925.8|5928.8|5922.8|3
1624385240000|2021-06-22 18:07:20|5931.4|5925.4|5932.8|5926.8|5933.4|5927.4|5931.4|5925.4|3
1624385250000|2021-06-22 18:07:30|5933.3|5927.3|5930|5924|5933.3|5927.3|5930|5924|6
1624385260000|2021-06-22 18:07:40|5930.5|5924.5|5929|5923|5930.5|5924.5|5925.1|5919.1|7
1624385270000|2021-06-22 18:07:50|5928.1|5922.1|5930|5924|5930|5924|5927.1|5921.1|4
1624385280000|2021-06-22 18:08:00|5930.5|5924.5|5928.9|5922.9|5930.6|5924.6|5928|5922|4
1624385290000|2021-06-22 18:08:10|5928.5|5922.5|5928.4|5922.4|5928.9|5922.9|5927.5|5921.5|2
1624385300000|2021-06-22 18:08:20|5928|5922|5929.3|5923.3|5929.8|5923.8|5927|5921|28
1624385310000|2021-06-22 18:08:30|5929.8|5923.8|5922.8|5916.8|5930.3|5924.3|5922.2|5916.2|21
1624385320000|2021-06-22 18:08:40|5923.3|5917.3|5929.7|5923.7|5929.7|5923.7|5923.3|5917.3|57
1624385330000|2021-06-22 18:08:50|5929.8|5923.8|5922.8|5916.8|5930.3|5924.3|5922.8|5916.8|12
1624385340000|2021-06-22 18:09:00|5923.3|5917.3|5917.3|5911.3|5924.7|5918.7|5916.8|5910.8|87
1624385350000|2021-06-22 18:09:10|5922.4|5916.4|5923.3|5917.3|5923.3|5917.3|5921.9|5915.9|28
1624385360000|2021-06-22 18:09:20|5922.8|5916.8|5922.8|5916.8|5923.3|5917.3|5922.8|5916.8|1
1624385370000|2021-06-22 18:09:30|5923.3|5917.3|5928.3|5922.3|5929.7|5923.7|5923.3|5917.3|3
1624385380000|2021-06-22 18:09:40|5928.8|5922.8|5929.8|5923.8|5930.2|5924.2|5928.8|5922.8|0
1624385390000|2021-06-22 18:09:50|5930.3|5924.3|5933.5|5927.5|5935.3|5929.3|5930.3|5924.3|17
1624385400000|2021-06-22 18:10:00|5935|5929|5934.4|5928.4|5935.4|5929.4|5932.5|5926.5|13
1624385410000|2021-06-22 18:10:10|5935.3|5929.3|5940.3|5934.3|5940.3|5934.3|5934.4|5928.4|2
1624385420000|2021-06-22 18:10:20|5940.8|5934.8|5940.5|5934.5|5941.8|5935.8|5939.9|5933.9|33
1624385430000|2021-06-22 18:10:30|5940.9|5934.9|5934.5|5928.5|5940.9|5934.9|5934.5|5928.5|4
1624385440000|2021-06-22 18:10:40|5934.4|5928.4|5935.4|5929.4|5936.9|5930.9|5933.9|5927.9|5
1624385450000|2021-06-22 18:10:50|5935.9|5929.9|5933.4|5927.4|5936.9|5930.9|5933.4|5927.4|13
1624385460000|2021-06-22 18:11:00|5933.9|5927.9|5930.9|5924.9|5933.9|5927.9|5928.8|5922.8|11
1624385470000|2021-06-22 18:11:10|5931.4|5925.4|5928.3|5922.3|5931.4|5925.4|5927.4|5921.4|16
1624385480000|2021-06-22 18:11:20|5927.8|5921.8|5919.9|5913.9|5927.8|5921.8|5919.9|5913.9|28
1624385490000|2021-06-22 18:11:30|5919.4|5913.4|5922|5916|5924.9|5918.9|5919.4|5913.4|43
1624385500000|2021-06-22 18:11:40|5926.1|5920.1|5925.9|5919.9|5927.9|5921.9|5925.9|5919.9|35
1624385510000|2021-06-22 18:11:50|5925.4|5919.4|5923|5917|5925.9|5919.9|5922.9|5916.9|7
1624385520000|2021-06-22 18:12:00|5922.5|5916.5|5928.8|5922.8|5928.8|5922.8|5922.4|5916.4|35
1624385530000|2021-06-22 18:12:10|5929.3|5923.3|5924.7|5918.7|5930.7|5924.7|5924.7|5918.7|14
1624385540000|2021-06-22 18:12:20|5924.2|5918.2|5926.2|5920.2|5926.2|5920.2|5924.2|5918.2|0
1624385550000|2021-06-22 18:12:30|5924.1|5918.1|5925.2|5919.2|5925.2|5919.2|5921.3|5915.3|39
1624385560000|2021-06-22 18:12:40|5925.1|5919.1|5923.8|5917.8|5925.3|5919.3|5923.7|5917.7|40
1624385570000|2021-06-22 18:12:50|5924.3|5918.3|5926.6|5920.6|5926.6|5920.6|5923.8|5917.8|14
1624385580000|2021-06-22 18:13:00|5924.5|5918.5|5925.5|5919.5|5926.4|5920.4|5924.5|5918.5|4
1624385590000|2021-06-22 18:13:10|5925.9|5919.9|5921.7|5915.7|5926.4|5920.4|5921.2|5915.2|17
1624385600000|2021-06-22 18:13:20|5921.2|5915.2|5922.8|5916.8|5923.7|5917.7|5919.8|5913.8|8
1624385610000|2021-06-22 18:13:30|5923.2|5917.2|5921.7|5915.7|5927.3|5921.3|5921.3|5915.3|19
1624385620000|2021-06-22 18:13:40|5922.1|5916.1|5919.6|5913.6|5922.1|5916.1|5919.6|5913.6|97
1624385630000|2021-06-22 18:13:50|5919.1|5913.1|5913.2|5907.2|5919.6|5913.6|5913.2|5907.2|57
1624385640000|2021-06-22 18:14:00|5912.8|5906.8|5907.4|5901.4|5913.3|5907.3|5907.4|5901.4|47
1624385650000|2021-06-22 18:14:10|5907.9|5901.9|5908.1|5902.1|5912.5|5906.5|5906|5900|86
1624385660000|2021-06-22 18:14:20|5908.2|5902.2|5910.7|5904.7|5910.7|5904.7|5905.7|5899.7|68
1624385670000|2021-06-22 18:14:30|5910.6|5904.6|5918.6|5912.6|5920.6|5914.6|5910.2|5904.2|37
1624385680000|2021-06-22 18:14:40|5918.2|5912.2|5916|5910|5918.2|5912.2|5915|5909|41
1624385690000|2021-06-22 18:14:50|5916.1|5910.1|5907.1|5901.1|5917.2|5911.2|5906.5|5900.5|28
1624385700000|2021-06-22 18:15:00|5907.6|5901.6|5911.6|5905.6|5911.6|5905.6|5905.1|5899.1|19
1624385710000|2021-06-22 18:15:10|5912.1|5906.1|5913.7|5907.7|5913.7|5907.7|5910.1|5904.1|9
1624385720000|2021-06-22 18:15:20|5914.2|5908.2|5913.6|5907.6|5916.5|5910.5|5913.6|5907.6|17
1624385730000|2021-06-22 18:15:30|5912.7|5906.7|5914.1|5908.1|5914.6|5908.6|5912|5906|25
1624385740000|2021-06-22 18:15:40|5914.5|5908.5|5918.3|5912.3|5919.2|5913.2|5914.5|5908.5|14
1624385750000|2021-06-22 18:15:50|5917.8|5911.8|5917.1|5911.1|5919.8|5913.8|5917.1|5911.1|8
1624385760000|2021-06-22 18:16:00|5916.6|5910.6|5917.3|5911.3|5917.8|5911.8|5916.6|5910.6|21
1624385770000|2021-06-22 18:16:10|5918.9|5912.9|5919.4|5913.4|5920.4|5914.4|5918.9|5912.9|0
1624385780000|2021-06-22 18:16:20|5918.4|5912.4|5923|5917|5923|5917|5917.3|5911.3|6
1624385790000|2021-06-22 18:16:30|5922.6|5916.6|5922.1|5916.1|5923.6|5917.6|5922.1|5916.1|5
1624385800000|2021-06-22 18:16:40|5922.2|5916.2|5921.1|5915.1|5922.2|5916.2|5921.1|5915.1|0
1624385810000|2021-06-22 18:16:50|5921.6|5915.6|5921.3|5915.3|5924.6|5918.6|5920.7|5914.7|48
1624385820000|2021-06-22 18:17:00|5921.8|5915.8|5919.8|5913.8|5921.8|5915.8|5919.3|5913.3|0
1624385830000|2021-06-22 18:17:10|5919.9|5913.9|5919.5|5913.5|5920.4|5914.4|5918.9|5912.9|34
1624385840000|2021-06-22 18:17:20|5918.6|5912.6|5921.6|5911.6|5921.6|5913.5|5917.5|5911.5|31
1624385850000|2021-06-22 18:17:30|5921.2|5911.2|5920.1|5914.1|5922.2|5914.1|5917.7|5911.2|0
1624385860000|2021-06-22 18:17:40|5922.2|5912.2|5923|5913|5925|5917.1|5921|5912.2|0
1624385870000|2021-06-22 18:17:50|5921|5915|5923|5917|5923.5|5917|5920.9|5913|1
1624385880000|2021-06-22 18:18:00|5922.5|5916.5|5920.6|5914.6|5923.1|5917.1|5920.6|5914.6|1
1624385890000|2021-06-22 18:18:10|5920.1|5914.1|5917.2|5911.2|5920.2|5914.2|5917.2|5911.2|98
1624385900000|2021-06-22 18:18:20|5916.8|5910.8|5914.8|5908.8|5917.2|5911.2|5914.8|5908.8|3
1624385910000|2021-06-22 18:18:30|5913.9|5907.9|5914|5908|5914|5908|5913.6|5907.6|5
1624385920000|2021-06-22 18:18:40|5913.6|5907.6|5913.5|5907.5|5914|5908|5913.5|5907.5|0
1624385930000|2021-06-22 18:18:50|5913.6|5907.6|5913.9|5907.9|5914.9|5908.9|5912.9|5906.9|101
1624385940000|2021-06-22 18:19:00|5914|5908|5915.9|5909.9|5915.9|5909.9|5914|5908|0
1624385950000|2021-06-22 18:19:10|5915.4|5909.4|5922.7|5916.7|5922.7|5916.7|5915.4|5909.4|13
1624385960000|2021-06-22 18:19:20|5923.2|5917.2|5926.4|5920.4|5926.4|5920.4|5923|5917|10
1624385970000|2021-06-22 18:19:30|5927.8|5921.8|5928.7|5922.7|5928.7|5922.7|5927.8|5921.8|1
1624385980000|2021-06-22 18:19:40|5928.8|5922.8|5927.8|5921.8|5928.8|5922.8|5927.8|5921.8|7
1624385990000|2021-06-22 18:19:50|5928.3|5922.3|5920.2|5914.2|5928.3|5922.3|5920.2|5914.2|12
1624406400000|2021-06-23 00:00:00|5916.4|5910.4|5961|5946|5961|5946|5916.4|5910.4|44
1624406410000|2021-06-23 00:00:10|5961.5|5946.5|5972.3|5957.3|5972.8|5957.8|5959|5944|5
1624406420000|2021-06-23 00:00:20|5975.6|5960.6|5994.5|5979.5|5996.4|5981.4|5975.6|5960.6|6
1624406430000|2021-06-23 00:00:30|5994.9|5979.9|5993.8|5978.8|5994.9|5980.8|5988.1|5977.8|15
1624406440000|2021-06-23 00:00:40|5994.4|5979.4|5997.8|5987.8|6001.3|5990.8|5993.8|5978.8|11
1624406450000|2021-06-23 00:00:50|6000.3|5985.3|6001.2|5991.2|6005.2|5993.8|5999.3|5985.3|1
1624406460000|2021-06-23 00:01:00|5998|5992|6007.5|6001.5|6010.5|6001.5|5997.6|5991|6
1624406470000|2021-06-23 00:01:10|6009|6003|6017.3|6007.3|6020.3|6009.6|6009|6003|21
1624406480000|2021-06-23 00:01:20|6014.8|6008.8|6015.7|6009.7|6016.2|6010.2|6014.3|6008.3|3
1624406490000|2021-06-23 00:01:30|6016.2|6010.2|6022.1|6016.1|6024.1|6016.1|6016.1|6010.1|7
1624406500000|2021-06-23 00:01:40|6023.6|6013.6|6022.7|6007.7|6026.2|6015.7|6018.8|6007.7|20
1624406510000|2021-06-23 00:01:50|6020.1|6010.1|6005.3|5990.3|6022.7|6011.6|6005.2|5990.2|2
1624406520000|2021-06-23 00:02:00|6003.3|5988.3|5997.6|5982.6|6003.8|5988.8|5997.6|5982.6|2
1624406530000|2021-06-23 00:02:10|5997.7|5982.7|5999.4|5989.4|6003.3|5991|5995.6|5982.7|1
1624406540000|2021-06-23 00:02:20|5996.9|5990.9|6001.7|5995.7|6005.9|5995.7|5996.9|5989.4|3
1624406550000|2021-06-23 00:02:30|6004.3|5994.3|6006.1|6000.1|6007.4|6000.1|6004.3|5994.3|1
1624406560000|2021-06-23 00:02:40|6007|6001|6014.2|6008.2|6016.6|6008.2|6007|6001|0
1624406570000|2021-06-23 00:02:50|6014.7|6008.7|6020.1|6014.1|6021.5|6014.1|6014.2|6005.3|1
1624406580000|2021-06-23 00:03:00|6020.6|6014.6|6020.2|6014.2|6021.6|6015.6|6020.1|6014.1|6
1624406590000|2021-06-23 00:03:10|6019.7|6013.7|6022.6|6007.6|6022.9|6013.7|6018.3|6007.6|7
1624406600000|2021-06-23 00:03:20|6023.5|6008.5|6017.5|6011.5|6023.5|6011.5|6016.6|6008.5|17
1624406610000|2021-06-23 00:03:30|6017|6011|6007.9|5997.9|6019.7|6011|6005.3|5995.9|9
1624406620000|2021-06-23 00:03:40|6009.4|5999.4|6017.5|6002.5|6017.5|6004.2|6009.4|5998.8|0
1624406630000|2021-06-23 00:03:50|6016|6006|6012.9|6002.9|6017.5|6006|6010.6|6002.5|1
1624406640000|2021-06-23 00:04:00|6015.5|6000.5|6008.1|6002.1|6015.5|6003|6008.1|6000.5|0
1624406650000|2021-06-23 00:04:10|6006.3|6000.3|6017|6002|6017|6005.6|6006.3|5999.1|2
1624406660000|2021-06-23 00:04:20|6017.1|6002.1|6012.6|6006.6|6018|6006.6|6012.1|6000.1|0
1624406670000|2021-06-23 00:04:30|6013.2|6007.2|6015|6009|6018.2|6009.9|6013.2|6007.2|0
1624406680000|2021-06-23 00:04:40|6015.5|6009.5|6015.3|6009.3|6015.5|6009.5|6014.9|6008.9|1
1624406690000|2021-06-23 00:04:50|6015.8|6009.8|6025.2|6010.2|6025.2|6011.2|6015.8|6009.3|3
1624406700000|2021-06-23 00:05:00|6025.8|6010.8|6028.9|6018.9|6030.7|6018.9|6025.8|6010.8|0
1624406710000|2021-06-23 00:05:10|6029.4|6019.4|6031.8|6021.8|6031.8|6021.8|6027.4|6019.4|1
1624406720000|2021-06-23 00:05:20|6032.6|6026.6|6031.7|6025.7|6032.6|6026.6|6031.7|6025.7|8
1624406730000|2021-06-23 00:05:30|6032.6|6026.6|6033.1|6027.1|6033.1|6027.1|6032.6|6026.6|2
1624406740000|2021-06-23 00:05:40|6033.6|6027.6|6036.1|6026.1|6036.1|6028|6032.6|6026.1|2
1624406750000|2021-06-23 00:05:50|6035.6|6025.6|6034.1|6024.1|6035.6|6027.1|6032.1|6024.1|2
1624406760000|2021-06-23 00:06:00|6029.1|6023.1|6024|6014|6029.6|6023.1|6020.1|6011.1|2
1624406770000|2021-06-23 00:06:10|6026.6|6011.6|6028.1|6018.1|6030.6|6018.1|6026.6|6011.6|0
1624406780000|2021-06-23 00:06:20|6030.7|6015.7|6030.3|6024.3|6034.6|6024.3|6030.3|6015.7|0
1624406790000|2021-06-23 00:06:30|6030.7|6024.7|6033.7|6027.7|6033.7|6027.7|6030.7|6024.7|1
1624406800000|2021-06-23 00:06:40|6031.1|6021.1|6023.7|6017.7|6031.2|6021.2|6023.2|6015.1|1
1624406810000|2021-06-23 00:06:50|6024.2|6018.2|6018.1|6003.1|6024.2|6018.2|6015.2|6003.1|1
1624406820000|2021-06-23 00:07:00|6015.5|6005.5|6024.1|6009.1|6024.1|6011.6|6015.5|6005.2|0
1624406830000|2021-06-23 00:07:10|6024.2|6009.2|6014.7|6008.7|6027.7|6015.7|6014.7|6008.7|1
1624406840000|2021-06-23 00:07:20|6014.2|6008.2|6017.1|6002.1|6017.1|6008.7|6014.1|6001.6|3
1624406850000|2021-06-23 00:07:30|6018.1|6003.1|6019.1|6009.1|6021.1|6013|6015.1|6002.1|0
1624406860000|2021-06-23 00:07:40|6021.6|6006.6|6022.6|6012.6|6023.1|6012.6|6020.8|6006.6|0
1624406870000|2021-06-23 00:07:50|6026.2|6011.2|6032.1|6017.1|6032.1|6017.1|6026.2|6011.2|0
1624406880000|2021-06-23 00:08:00|6034.1|6019.1|6033.6|6023.6|6034.6|6023.6|6032.2|6019.1|0
1624406890000|2021-06-23 00:08:10|6035.6|6020.6|6032|6022|6035.6|6022|6031|6018.6|0
1624406900000|2021-06-23 00:08:20|6033|6023|6033|6023|6033|6023|6033|6023|0
1624406910000|2021-06-23 00:08:30|6034.5|6019.5|6036.5|6021.5|6036.5|6022|6032|6019.5|3
1624406920000|2021-06-23 00:08:40|6036.9|6021.9|6034.5|6024.5|6036.9|6024.5|6034|6021.9|0
1624406930000|2021-06-23 00:08:50|6034.4|6024.4|6033.5|6027.5|6036.5|6027.5|6033|6021.5|1
1624406940000|2021-06-23 00:09:00|6032.6|6026.6|6034.1|6024.1|6035.1|6026.6|6032.6|6019|4
1624406950000|2021-06-23 00:09:10|6033.6|6023.6|6033.6|6023.6|6034.6|6024.6|6033.6|6023.6|0
1624406960000|2021-06-23 00:09:20|6031.1|6025.1|6030.1|6015.1|6032|6026|6028.2|6015.1|0
1624406970000|2021-06-23 00:09:30|6027.6|6017.6|6027.5|6017.5|6028|6019|6024.6|6017.5|0
1624406980000|2021-06-23 00:09:40|6028|6018|6029.5|6023.5|6030.5|6023.5|6026.1|6018|0
1624406990000|2021-06-23 00:09:50|6026.6|6020.6|6025.6|6019.6|6026.6|6020.6|6025.6|6019.6|0
1624407000000|2021-06-23 00:10:00|6024.2|6018.2|6023.9|6013.9|6027|6018.2|6022.1|6011.5|1
1624407010000|2021-06-23 00:10:10|6021.1|6011.1|6019.2|6013.2|6021.2|6013.2|6018.4|6010.2|8
1624407020000|2021-06-23 00:10:20|6021.2|6011.2|6020.3|6014.3|6021.2|6014.3|6018.3|6010.8|0
1624407030000|2021-06-23 00:10:30|6019.8|6013.8|6024.2|6014.2|6024.2|6015.8|6019.8|6013.8|0
1624407040000|2021-06-23 00:10:40|6023.7|6013.7|6022.8|6016.8|6023.7|6016.8|6021.7|6013.7|0
1624407050000|2021-06-23 00:10:50|6022.7|6016.7|6024.1|6014.1|6024.6|6016.7|6021.6|6014.1|0
1624407060000|2021-06-23 00:11:00|6022.6|6012.6|6020.6|6014.6|6023.1|6015.1|6019.6|6012.6|0
1624407070000|2021-06-23 00:11:10|6020.7|6014.7|6022.6|6012.6|6022.6|6014.7|6019.1|6011.2|0
1624407080000|2021-06-23 00:11:20|6020.6|6014.6|6020.6|6014.6|6020.6|6014.6|6020.6|6014.6|0
1624407090000|2021-06-23 00:11:30|6022.6|6012.6|6022.6|6016.6|6024.1|6016.6|6022.6|6012.6|0
1624407100000|2021-06-23 00:11:40|6026.6|6018.6|6027.4|6021.4|6027.4|6021.4|6024.6|6017.1|0
1624407110000|2021-06-23 00:11:50|6028.3|6022.3|6025.5|6015.5|6028.3|6022.3|6025.5|6015.5|0
1624407120000|2021-06-23 00:12:00|6025.6|6015.6|6025.5|6015.5|6026|6017|6023|6015.1|0
1624407130000|2021-06-23 00:12:10|6024|6018|6027.4|6021.4|6028|6021.9|6024|6017.5|0
1624407140000|2021-06-23 00:12:20|6028.4|6022.4|6028.4|6018.4|6028.4|6022.4|6027.5|6018|1
1624407150000|2021-06-23 00:12:30|6028|6018|6027.9|6021.9|6028.4|6022.4|6026|6018|0
1624407160000|2021-06-23 00:12:40|6028.4|6022.4|6028.5|6022.5|6028.5|6022.5|6028.4|6022.4|0
1624407170000|2021-06-23 00:12:50|6029.8|6023.8|6034|6024|6034|6024.3|6029.8|6022.1|6
1624407180000|2021-06-23 00:13:00|6031.9|6025.9|6032.8|6026.8|6034.9|6027.4|6031.9|6023.5|0
1624407190000|2021-06-23 00:13:10|6032.9|6026.9|6037|6031|6038.8|6032.8|6032.9|6026.9|3
1624407200000|2021-06-23 00:13:20|6037.4|6031.4|6041.6|6035.6|6041.6|6035.6|6037.4|6031.4|7
1624407210000|2021-06-23 00:13:30|6040.1|6034.1|6042.2|6036.2|6042.7|6036.7|6039.6|6033.6|6
1624407220000|2021-06-23 00:13:40|6043.6|6037.6|6043.6|6037.6|6044.6|6038.6|6042.1|6036.1|0
1624407230000|2021-06-23 00:13:50|6044.6|6038.6|6047.7|6041.7|6047.7|6041.7|6043.1|6037.1|5
1624407240000|2021-06-23 00:14:00|6048.7|6042.7|6044.8|6034.8|6049.1|6043.1|6044.3|6032.3|2
1624407250000|2021-06-23 00:14:10|6047.4|6032.4|6049.3|6039.3|6052.7|6040.3|6043.9|6032.4|0
1624407260000|2021-06-23 00:14:20|6049.8|6039.8|6048.8|6042.8|6049.8|6043.3|6047.8|6039.8|0
1624407270000|2021-06-23 00:14:30|6048.9|6042.9|6049.8|6043.8|6051.7|6045.7|6048.9|6042.9|6
1624407280000|2021-06-23 00:14:40|6049.9|6043.9|6047.4|6041.4|6051.7|6044.4|6047.4|6039.3|1
1624407290000|2021-06-23 00:14:50|6047.8|6041.8|6049.2|6043.2|6050.7|6044.7|6047.8|6041.8|0
1624407300000|2021-06-23 00:15:00|6049.6|6043.6|6048.6|6042.6|6052.2|6044.1|6047.6|6037.2|1
1624407310000|2021-06-23 00:15:10|6052.2|6042.2|6052.2|6046.2|6052.7|6046.7|6050.7|6042.2|5
1624407320000|2021-06-23 00:15:20|6052.7|6046.7|6052.2|6046.2|6052.8|6046.8|6052.2|6046.2|0
1624407330000|2021-06-23 00:15:30|6052.3|6046.3|6051.7|6045.7|6054.7|6047.3|6051.7|6044.7|1
1624407340000|2021-06-23 00:15:40|6052.2|6046.2|6054.2|6048.2|6054.7|6048.7|6052.2|6046.2|1
1624407350000|2021-06-23 00:15:50|6054.6|6048.6|6053.2|6047.2|6055.6|6049.6|6052.7|6046.7|4
1624407360000|2021-06-23 00:16:00|6054.6|6048.6|6058.1|6052.1|6058.1|6052.1|6054.6|6048.6|7
1624407370000|2021-06-23 00:16:10|6058.2|6052.2|6061.7|6051.7|6061.7|6055.3|6058.2|6051.7|4
1624407380000|2021-06-23 00:16:20|6060.3|6050.3|6060.8|6050.8|6061.2|6054.3|6058.8|6050.3|0
1624407390000|2021-06-23 00:16:30|6059.3|6053.3|6060.3|6054.3|6060.7|6054.7|6059.3|6053.3|0
1624407400000|2021-06-23 00:16:40|6062.2|6056.2|6061.7|6055.7|6063.6|6057.6|6061.7|6055.7|1
1624407410000|2021-06-23 00:16:50|6063.1|6057.1|6068.8|6058.8|6068.8|6061.2|6063.1|6057.1|3
1624407420000|2021-06-23 00:17:00|6069.2|6059.2|6068.3|6058.3|6070.7|6062.7|6068.2|6055.7|0
1624407430000|2021-06-23 00:17:10|6068.8|6058.8|6066.5|6060.5|6068.8|6062.2|6065.8|6058.7|2
1624407440000|2021-06-23 00:17:20|6067|6061|6067.4|6057.4|6067.4|6061|6065.5|6057|4
1624407450000|2021-06-23 00:17:30|6065.9|6059.9|6068.8|6062.8|6068.8|6062.8|6065.9|6059.9|0
1624407460000|2021-06-23 00:17:40|6068.9|6062.9|6071|6061|6073.5|6064.5|6068.9|6058.5|5
1624407470000|2021-06-23 00:17:50|6069.5|6063.5|6070.1|6060.1|6071.5|6064.1|6069.5|6060.1|1
1624407480000|2021-06-23 00:18:00|6069.7|6059.7|6069.5|6063.5|6071|6064|6068|6059.7|0
1624407490000|2021-06-23 00:18:10|6070|6064|6072.3|6066.3|6072.8|6066.8|6070|6064|0
1624407500000|2021-06-23 00:18:20|6071.9|6065.9|6073.3|6067.3|6073.3|6067.3|6071.9|6065.9|2
1624407510000|2021-06-23 00:18:30|6072.9|6066.9|6074.7|6068.7|6075.1|6069.1|6072.9|6066.9|4
1624407520000|2021-06-23 00:18:40|6075.2|6069.2|6076.1|6070.1|6076.1|6070.1|6074.8|6068.8|2
1624407530000|2021-06-23 00:18:50|6075.2|6069.2|6077.2|6071.2|6077.2|6071.2|6075.2|6069.2|3
1624407540000|2021-06-23 00:19:00|6075.3|6069.3|6069.6|6063.6|6075.3|6069.3|6069.6|6062.6|3
1624407550000|2021-06-23 00:19:10|6070|6064|6068.4|6062.4|6070.9|6064.9|6068.4|6062.4|3
1624407560000|2021-06-23 00:19:20|6066.5|6060.5|6065|6059|6066.9|6060.9|6065|6055.6|2
1624407570000|2021-06-23 00:19:30|6066|6060|6069.8|6063.8|6069.9|6063.9|6066|6060|2
1624407580000|2021-06-23 00:19:40|6069.4|6063.4|6071.5|6065.5|6071.5|6065.5|6069.4|6063.4|4
1624407590000|2021-06-23 00:19:50|6069.7|6063.7|6069.3|6063.3|6071.1|6065.1|6069.3|6063.3|2
1624407610000|2021-06-23 00:20:10|6068.4|6062.4|6068.8|6053.8|6069.7|6062.4|6067.3|6053.8|1
1624407620000|2021-06-23 00:20:20|6068.4|6053.4|6060|6054|6068.4|6055.4|6060|6053.4|0
1624407630000|2021-06-23 00:20:30|6059.9|6053.9|6059.9|6044.9|6060.4|6054|6059.5|6044.5|3
1624407640000|2021-06-23 00:20:40|6059.4|6044.4|6059.4|6044.4|6059.4|6044.4|6059.4|6044.4|0
1624407650000|2021-06-23 00:20:50|6055.9|6045.9|6052|6046|6055.9|6046|6051.5|6044|0
1624407670000|2021-06-23 00:21:10|6051.5|6045.5|6051|6045|6051.5|6045.5|6050.5|6044.5|1
1624407690000|2021-06-23 00:21:30|6050.5|6044.5|6050|6044|6050.5|6044.5|6050|6044|0
1624407700000|2021-06-23 00:21:40|6048.1|6042.1|6049.7|6043.7|6049.7|6043.7|6047.8|6041.8|2
1624407710000|2021-06-23 00:21:50|6049.6|6043.6|6047.1|6041.1|6049.7|6043.7|6047.1|6041.1|1
1624407720000|2021-06-23 00:22:00|6047|6041|6047.1|6041.1|6047.1|6041.1|6047|6041|0
1624407730000|2021-06-23 00:22:10|6045.1|6039.1|6039.9|6033.9|6045.7|6039.7|6039.9|6033.9|4
1624407740000|2021-06-23 00:22:20|6040.4|6034.4|6038.9|6032.9|6040.4|6034.4|6038.9|6032.9|0
1624407750000|2021-06-23 00:22:30|6039.4|6033.4|6040|6034|6040|6034|6039|6033|0
1624407760000|2021-06-23 00:22:40|6040.4|6034.4|6046.1|6031.1|6046.1|6036.8|6040.4|6031.1|1
1624407770000|2021-06-23 00:22:50|6046|6031|6045.2|6030.2|6046|6034.9|6040.9|6028.7|0
1624407780000|2021-06-23 00:23:00|6044.7|6029.7|6043.2|6028.2|6044.7|6029.7|6043.2|6028.2|0
1624407790000|2021-06-23 00:23:10|6042.8|6027.8|6039.8|6029.8|6042.8|6029.8|6039.8|6027.8|0
1624407800000|2021-06-23 00:23:20|6037.9|6027.9|6041.9|6026.9|6041.9|6029.8|6035.8|6026.9|0
1624407820000|2021-06-23 00:23:40|6039.3|6029.3|6036.8|6030.8|6039.3|6031.2|6036.8|6029.3|0
1624407830000|2021-06-23 00:23:50|6036.3|6030.3|6032.9|6026.9|6036.3|6030.3|6032.9|6026.9|1
1624407840000|2021-06-23 00:24:00|6032.4|6026.4|6033.9|6027.9|6033.9|6027.9|6031.9|6025.9|3
1624407850000|2021-06-23 00:24:10|6033.8|6027.8|6035.2|6025.2|6035.7|6027.8|6029.4|6023.4|1
1624407860000|2021-06-23 00:24:20|6035.7|6025.7|6034.5|6028.5|6036.6|6028.5|6034.1|6025.7|0
1624407870000|2021-06-23 00:24:30|6033.6|6027.6|6037|6027|6037.5|6029.6|6033.6|6026.6|1
1624407880000|2021-06-23 00:24:40|6035.2|6029.2|6038.4|6028.4|6038.8|6031.9|6035.2|6028.4|1
1624407890000|2021-06-23 00:24:50|6038.8|6028.8|6038.8|6028.8|6038.8|6028.8|6038.8|6028.8|0
1624407900000|2021-06-23 00:25:00|6039.7|6029.7|6039.7|6029.7|6039.7|6029.7|6039.7|6029.7|0
1624407910000|2021-06-23 00:25:10|6037.2|6031.2|6036.7|6030.7|6037.2|6031.2|6036.3|6030.3|3
1624407930000|2021-06-23 00:25:30|6036.3|6030.3|6036.2|6030.2|6036.3|6030.3|6036.2|6030.2|0
1624407940000|2021-06-23 00:25:40|6035.8|6029.8|6022.2|6012.2|6035.8|6029.8|6022.2|6012.2|4
1624407950000|2021-06-23 00:25:50|6021.2|6015.2|6024.7|6018.7|6031.7|6018.7|6021.2|6012.2|0
1624407960000|2021-06-23 00:26:00|6024.2|6018.2|6031.6|6025.6|6032.1|6026.1|6024.2|6015.2|0
1624407970000|2021-06-23 00:26:10|6037.6|6022.6|6037.6|6022.6|6037.6|6022.6|6037.6|6022.6|2
1624407980000|2021-06-23 00:26:20|6038.1|6023.1|6034.6|6028.6|6038.5|6028.6|6034.6|6023.1|1
1624407990000|2021-06-23 00:26:30|6033.7|6027.7|6033.6|6023.6|6037.6|6027.7|6033.2|6020.6|0
1624408000000|2021-06-23 00:26:40|6034.1|6024.1|6037.2|6022.2|6037.2|6024.1|6034.1|6022.2|0
1624408010000|2021-06-23 00:26:50|6033.3|6027.3|6036.1|6026.1|6038.1|6027.3|6033.3|6022.6|1
1624408020000|2021-06-23 00:27:00|6038.2|6023.2|6038.1|6023.1|6038.2|6025.6|6035.2|6022.6|0
1624408030000|2021-06-23 00:27:10|6035.5|6025.5|6029.1|6019.1|6035.5|6025.5|6027.2|6018.2|0
1624408040000|2021-06-23 00:27:20|6030.6|6015.6|6034.6|6019.6|6034.7|6023.1|6029.1|6015.6|0
1624408050000|2021-06-23 00:27:30|6033.2|6018.2|6030.1|6020.1|6033.2|6021.3|6027.3|6017.5|0
1624408060000|2021-06-23 00:27:40|6031.6|6016.6|6031.1|6016.1|6031.6|6016.6|6031.1|6016.1|0
1624408070000|2021-06-23 00:27:50|6028.6|6018.6|6030.7|6015.7|6031.1|6018.6|6028.6|6015.6|0
1624408080000|2021-06-23 00:28:00|6029.7|6014.7|6023.9|6013.9|6029.8|6016.3|6022.3|6013.8|0
1624408090000|2021-06-23 00:28:10|6020.5|6014.5|6020.9|6014.9|6020.9|6014.9|6020.1|6014.1|0
1624408110000|2021-06-23 00:28:30|6022.3|6016.3|6030.2|6015.2|6030.2|6016.3|6022.3|6013.3|0
1624408130000|2021-06-23 00:28:50|6027.2|6021.2|6034.2|6019.2|6034.2|6022.7|6027.2|6017.7|0
1624408140000|2021-06-23 00:29:00|6033.8|6018.8|6027.8|6021.8|6034.2|6022.7|6027.8|6018.8|0
1624408150000|2021-06-23 00:29:10|6030.6|6024.6|6033.2|6018.2|6033.2|6024.6|6028.9|6018.2|0
1624408160000|2021-06-23 00:29:20|6029.4|6023.4|6031.7|6016.7|6032.2|6023.7|6029.4|6016.7|0
1624408170000|2021-06-23 00:29:30|6031.8|6016.8|6030.2|6024.2|6032.2|6024.2|6027.5|6016.8|0
1624408180000|2021-06-23 00:29:40|6034.6|6019.6|6030.2|6015.2|6034.6|6021|6026|6015.2|0
1624408190000|2021-06-23 00:29:50|6029.7|6014.7|6029.7|6014.7|6031.2|6023|6027.7|6013.8|0
1624408200000|2021-06-23 00:30:00|6028.8|6013.8|6027.9|6012.9|6028.8|6016.2|6024|6012.9|1
1624408210000|2021-06-23 00:30:10|6027.4|6012.4|6027.4|6012.4|6027.4|6012.4|6027|6012|0
1624408220000|2021-06-23 00:30:20|6023|6017|6024.9|6014.9|6026.2|6018.8|6023|6014.9|0
1624408230000|2021-06-23 00:30:30|6024.4|6014.4|6027.4|6012.4|6027.4|6014.9|6024.4|6010.6|0
1624408240000|2021-06-23 00:30:40|6022.7|6016.7|6022.5|6016.5|6025.6|6016.7|6022.5|6010.6|0
1624408250000|2021-06-23 00:30:50|6024.5|6014.5|6032|6017|6032|6020.7|6023.3|6014.5|12
1624408260000|2021-06-23 00:31:00|6033.9|6018.9|6034.3|6019.3|6034.4|6021.5|6031.5|6018.8|0
1624408270000|2021-06-23 00:31:10|6033.8|6018.8|6031.5|6016.5|6033.8|6018.8|6030.1|6015.1|0
1624408280000|2021-06-23 00:31:20|6030.6|6015.6|6030.1|6015.1|6033.9|6024.5|6029.5|6015.1|0
1624408290000|2021-06-23 00:31:30|6030.2|6015.2|6028.2|6022.2|6030.7|6022.2|6027.8|6013.9|0
1624408300000|2021-06-23 00:31:40|6028.7|6022.7|6030.6|6024.6|6030.6|6024.6|6028.7|6022.7|1
1624408310000|2021-06-23 00:31:50|6029.1|6023.1|6029.1|6023.1|6030|6024|6029.1|6023.1|1
1624408320000|2021-06-23 00:32:00|6030|6015|6027.6|6017.6|6031.5|6017.6|6027.6|6015|5
1624408330000|2021-06-23 00:32:10|6029|6019|6026|6020|6029|6021.5|6026|6019|0
1624408340000|2021-06-23 00:32:20|6023.3|6017.3|6035|6020|6035|6020|6023.3|6016.7|0
1624408350000|2021-06-23 00:32:30|6035.5|6020.5|6032.5|6026.5|6035.5|6026.5|6032|6020.5|0
1624408360000|2021-06-23 00:32:40|6034|6024|6033.5|6023.5|6034|6025.1|6031.1|6023|0
1624408370000|2021-06-23 00:32:50|6033|6023|6032.9|6022.9|6033|6025.1|6031.1|6022.9|0
1624408380000|2021-06-23 00:33:00|6031.9|6025.9|6032.4|6026.4|6032.4|6026.4|6031.9|6025.9|0
1624408390000|2021-06-23 00:33:10|6031.9|6025.9|6032.5|6022.5|6032.9|6025.9|6031.1|6022.5|0
1624408400000|2021-06-23 00:33:20|6030.1|6024.1|6033.4|6023.4|6033.4|6024.1|6030.1|6021.6|0
1624408410000|2021-06-23 00:33:30|6031.6|6025.6|6031.9|6021.9|6034.9|6025.6|6030.6|6019.9|1
1624408420000|2021-06-23 00:33:40|6029.4|6023.4|6027.9|6021.9|6030.8|6023.8|6027.9|6020.8|0
1624408430000|2021-06-23 00:33:50|6027.4|6021.4|6030.3|6020.3|6030.3|6022.3|6027.4|6020.3|0
1624408440000|2021-06-23 00:34:00|6029.9|6019.9|6030.4|6020.4|6030.8|6020.8|6029.9|6019.9|0
1624408450000|2021-06-23 00:34:10|6029.9|6019.9|6027.9|6012.9|6029.9|6019.9|6027.9|6012.9|0
1624408460000|2021-06-23 00:34:20|6025.9|6019.9|6028.4|6018.4|6030.6|6019.9|6025.9|6012.9|0
1624408470000|2021-06-23 00:34:30|6028.8|6018.8|6027.3|6021.3|6029.3|6021.3|6027.3|6018.8|0
1624408480000|2021-06-23 00:34:40|6028.3|6022.3|6027.8|6021.8|6028.8|6022.8|6027.3|6021.3|0
1624408490000|2021-06-23 00:34:50|6028.4|6022.4|6027.8|6021.8|6028.4|6022.4|6027.8|6021.8|0
1624408500000|2021-06-23 00:35:00|6028.8|6022.8|6030.2|6024.2|6030.2|6024.2|6028.8|6022.8|0
1624408510000|2021-06-23 00:35:10|6029.8|6023.8|6029.7|6023.7|6029.8|6023.8|6029.2|6023.2|0
1624408520000|2021-06-23 00:35:20|6030.2|6024.2|6029.7|6023.7|6030.6|6024.6|6029.7|6023.7|0
1624408530000|2021-06-23 00:35:30|6030.1|6024.1|6030.1|6024.1|6030.2|6024.2|6029.7|6023.7|0
1624408540000|2021-06-23 00:35:40|6030.6|6024.6|6030.1|6024.1|6030.6|6024.6|6030.1|6024.1|0
1624408550000|2021-06-23 00:35:50|6030.6|6024.6|6031.5|6025.5|6031.5|6025.5|6027.5|6021|0
1624408560000|2021-06-23 00:36:00|6032|6026|6029.7|6019.7|6033.8|6026|6029.7|6017.6|0
1624408570000|2021-06-23 00:36:10|6027.8|6021.8|6028.1|6022.1|6032.6|6022.1|6027.1|6017.1|0
1624408580000|2021-06-23 00:36:20|6028.2|6022.2|6029.2|6019.2|6031.7|6023.6|6028.2|6016.7|0
1624408590000|2021-06-23 00:36:30|6026.9|6020.9|6027.8|6017.8|6028.9|6020.9|6025.8|6017.8|0
1624408600000|2021-06-23 00:36:40|6027.7|6021.7|6027.1|6021.1|6030.2|6022.1|6027.1|6019.2|0
1624408610000|2021-06-23 00:36:50|6027.2|6021.2|6028.1|6022.1|6028.3|6022.3|6027.2|6021.2|1
1624408620000|2021-06-23 00:37:00|6029.1|6019.1|6029|6019|6029.1|6021.1|6027.1|6019|0
1624408630000|2021-06-23 00:37:10|6027.3|6017.3|6029.1|6019.1|6029.1|6021.1|6027.1|6017.3|0
1624408640000|2021-06-23 00:37:20|6027.2|6021.2|6028|6022|6029.1|6022.1|6027.1|6018.6|0
1624408650000|2021-06-23 00:37:30|6027.1|6021.1|6028|6022|6028.6|6022.6|6027.1|6021.1|0
1624408660000|2021-06-23 00:37:40|6028.5|6022.5|6029.5|6023.5|6029.5|6023.5|6028.5|6022.5|0
1624408670000|2021-06-23 00:37:50|6029|6023|6030|6024|6030.5|6024.5|6029|6023|0
1624408680000|2021-06-23 00:38:00|6030.4|6024.4|6030.1|6024.1|6031|6025|6030.1|6024.1|0
1624408690000|2021-06-23 00:38:10|6029.6|6023.6|6028.1|6022.1|6029.6|6023.6|6028.1|6022.1|0
1624408700000|2021-06-23 00:38:20|6031.5|6021.5|6030.5|6024.5|6031.5|6024.5|6030.5|6021.1|0
1624408710000|2021-06-23 00:38:30|6031.1|6025.1|6031.1|6025.1|6031.1|6025.1|6031.1|6025.1|0
1624408720000|2021-06-23 00:38:40|6032|6026|6032|6026|6032|6026|6032|6026|0
1624408730000|2021-06-23 00:38:50|6031.5|6025.5|6031.5|6025.5|6032|6026|6031.5|6025.5|0
1624408740000|2021-06-23 00:39:00|6031|6025|6031|6025|6031|6025|6031|6025|0
1624408750000|2021-06-23 00:39:10|6031.5|6025.5|6030.9|6024.9|6031.5|6025.5|6030.9|6024.9|0
1624408760000|2021-06-23 00:39:20|6031|6025|6031|6025|6031.1|6025.1|6030.9|6024.9|0
1624408770000|2021-06-23 00:39:30|6030.9|6024.9|6031|6025|6031|6025|6030.9|6024.9|0
1624408780000|2021-06-23 00:39:40|6030.9|6024.9|6030.9|6024.9|6030.9|6024.9|6030.9|6024.9|1
1624408820000|2021-06-23 00:40:20|6029.5|6023.5|6029.9|6023.9|6029.9|6023.9|6029.5|6023.5|0
1624408830000|2021-06-23 00:40:30|6029.5|6023.5|6031|6021|6031|6023.5|6029.5|6020.5|0
1624408840000|2021-06-23 00:40:40|6030|6024|6030.9|6024.9|6030.9|6024.9|6030|6024|0
1624408850000|2021-06-23 00:40:50|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|1
1624408860000|2021-06-23 00:41:00|6029.9|6019.9|6031.4|6016.4|6031.9|6023.5|6026.8|6015.4|0
1624408870000|2021-06-23 00:41:10|6030.4|6020.4|6028.8|6018.8|6031.9|6024.4|6025.8|6015.5|0
1624408880000|2021-06-23 00:41:20|6026.7|6020.7|6026.9|6016.9|6029.8|6023.8|6026.1|6016.4|0
1624408890000|2021-06-23 00:41:30|6027.3|6017.3|6027.4|6021.4|6027.8|6021.8|6025.3|6017.3|6
1624408900000|2021-06-23 00:41:40|6030.4|6024.4|6031.3|6025.3|6031.3|6025.3|6029.5|6023.5|1
1624408910000|2021-06-23 00:41:50|6030.4|6024.4|6030|6024|6031|6024.4|6027.1|6020.1|1
1624408920000|2021-06-23 00:42:00|6030.9|6024.9|6030.4|6024.4|6031.8|6025.8|6030.4|6024.4|0
1624408930000|2021-06-23 00:42:10|6030|6024|6029.4|6019.4|6030.5|6024|6028|6015.5|0
1624408940000|2021-06-23 00:42:20|6031.3|6023.4|6030.3|6024.3|6031.3|6024.3|6030.3|6021.3|0
1624408960000|2021-06-23 00:42:40|6030.5|6015.5|6028.5|6022.5|6030.9|6022.5|6028.4|6015.5|0
1624408970000|2021-06-23 00:42:50|6027.6|6021.6|6027.9|6017.9|6030.5|6021.6|6025.6|6015.4|0
1624408980000|2021-06-23 00:43:00|6027.5|6017.5|6029.8|6023.8|6029.8|6023.8|6027.4|6017.5|0
1624408990000|2021-06-23 00:43:10|6028.8|6018.8|6027.9|6012.9|6031.3|6021.1|6025.5|6012|2
1624409000000|2021-06-23 00:43:20|6026.4|6020.4|6030.5|6020.5|6031.9|6023.8|6026.3|6016.8|2
1624409010000|2021-06-23 00:43:30|6028.4|6022.4|6026.6|6020.6|6029.2|6022.4|6026.6|6019.2|0
1624409020000|2021-06-23 00:43:40|6027|6021|6030.5|6020.5|6030.5|6021|6026.1|6019.6|0
1624409030000|2021-06-23 00:43:50|6031|6021|6028.7|6018.7|6031|6021|6025.6|6017.6|0
1624409040000|2021-06-23 00:44:00|6029.6|6019.6|6029.1|6019.1|6029.6|6019.6|6029.1|6019.1|1
1624409050000|2021-06-23 00:44:10|6028.6|6018.6|6026.5|6020.5|6028.6|6020.6|6026.5|6018.2|0
1624409070000|2021-06-23 00:44:30|6025.6|6019.6|6032|6017|6032|6021|6025.6|6017|1
1624409080000|2021-06-23 00:44:40|6031.5|6016.5|6031.5|6016.5|6031.5|6016.5|6031.5|6016.5|0
1624409090000|2021-06-23 00:44:50|6031.6|6016.6|6029|6019|6032|6021.4|6026|6016.6|0
1624409100000|2021-06-23 00:45:00|6032|6017|6029|6014|6032|6018.9|6027.5|6014|0
1624409110000|2021-06-23 00:45:10|6027.5|6017.5|6029|6014|6030.1|6017.5|6027.5|6014|0
1624409120000|2021-06-23 00:45:20|6027|6017|6031|6016|6031|6017|6027|6016|0
1624409130000|2021-06-23 00:45:30|6031.5|6016.5|6031.5|6016.5|6031.5|6016.5|6031|6016|0
1624409140000|2021-06-23 00:45:40|6032.9|6017.9|6032.4|6017.4|6032.9|6017.9|6032.4|6017.4|0
1624409150000|2021-06-23 00:45:50|6032.5|6017.5|6031.6|6016.6|6032.5|6017.5|6031.5|6016.5|1
1624409160000|2021-06-23 00:46:00|6032|6017|6031|6016|6032.5|6017.5|6031|6016|0
1624409190000|2021-06-23 00:46:30|6029|6014|6027|6017|6031|6017|6026.6|6013.6|0
1624409200000|2021-06-23 00:46:40|6030.9|6015.9|6030.9|6015.9|6030.9|6015.9|6030.9|6015.9|0
1624409210000|2021-06-23 00:46:50|6031|6016|6031|6016|6031|6016|6030.5|6015.5|0
1624409220000|2021-06-23 00:47:00|6030.5|6015.5|6030.5|6015.5|6030.5|6015.5|6030.5|6015.5|0
1624409230000|2021-06-23 00:47:10|6031|6016|6027|6017|6031|6017|6026.1|6013.6|0
1624409250000|2021-06-23 00:47:30|6030|6015|6031.5|6016.5|6031.5|6016.6|6026.6|6014.5|0
1624409310000|2021-06-23 00:48:30|6029.6|6014.6|6029.6|6014.6|6029.6|6014.6|6029.6|6014.6|0
1624409320000|2021-06-23 00:48:40|6030.6|6015.6|6031|6016|6031|6016|6030.1|6015.1|0
1624409330000|2021-06-23 00:48:50|6030.6|6015.6|6030.1|6015.1|6030.6|6015.6|6029.6|6014.6|0
1624409340000|2021-06-23 00:49:00|6030.6|6015.6|6023.2|6017.2|6030.6|6018.1|6022.7|6015.6|0
1624409350000|2021-06-23 00:49:10|6021.8|6015.8|6021.2|6015.2|6023.2|6015.8|6021.2|6013.2|0
1624409360000|2021-06-23 00:49:20|6024.6|6014.6|6028.5|6018.5|6028.5|6018.5|6024.6|6014.6|1
1624409380000|2021-06-23 00:49:40|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|0
1624409400000|2021-06-23 00:50:00|6029.6|6019.6|6029.6|6019.6|6029.6|6019.6|6029.6|6019.6|0
1624409410000|2021-06-23 00:50:10|6029.1|6019.1|6029.1|6019.1|6029.1|6019.1|6029.1|6019.1|0
1624409430000|2021-06-23 00:50:30|6026.2|6020.2|6026.2|6020.2|6026.2|6020.2|6026.2|6020.2|0
1624409450000|2021-06-23 00:50:50|6028.7|6018.7|6028.7|6018.7|6028.7|6018.7|6028.7|6018.7|0
1624409470000|2021-06-23 00:51:10|6026.2|6020.2|6025.7|6019.7|6026.2|6020.2|6025.7|6019.7|0
1624409480000|2021-06-23 00:51:20|6025.2|6019.2|6025.2|6019.2|6026.2|6020.2|6025.2|6019.2|0
1624409490000|2021-06-23 00:51:30|6025.7|6019.7|6026.1|6020.1|6026.1|6020.1|6025.7|6019.7|0
1624409500000|2021-06-23 00:51:40|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|0
1624409530000|2021-06-23 00:52:10|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|0
1624409550000|2021-06-23 00:52:30|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|0
1624409560000|2021-06-23 00:52:40|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|0
1624409580000|2021-06-23 00:53:00|6025.7|6019.7|6025.2|6019.2|6025.7|6019.7|6025.2|6019.2|0
1624409600000|2021-06-23 00:53:20|6025.7|6019.7|6025.7|6019.7|6025.7|6019.7|6025.7|6019.7|0
1624409610000|2021-06-23 00:53:30|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|0
1624409700000|2021-06-23 00:55:00|6027.5|6021.5|6027.5|6021.5|6027.5|6021.5|6027.5|6021.5|0
1624409710000|2021-06-23 00:55:10|6027.9|6021.9|6030|6020|6030|6021.9|6027.9|6020|1
1624409740000|2021-06-23 00:55:40|6033.5|6018.5|6033.5|6018.5|6033.5|6018.5|6033.5|6018.5|0
1624409750000|2021-06-23 00:55:50|6034|6019|6034|6019|6034|6019|6034|6019|0
1624409770000|2021-06-23 00:56:10|6029.6|6023.6|6029.6|6023.6|6029.6|6023.6|6029.6|6023.6|0
1624409820000|2021-06-23 00:57:00|6030.5|6024.5|6030.5|6024.5|6030.5|6024.5|6030.5|6024.5|0
1624409830000|2021-06-23 00:57:10|6032|6022|6032|6022|6032|6022|6032|6022|0
1624409850000|2021-06-23 00:57:30|6031.6|6021.6|6031.6|6021.6|6031.6|6021.6|6031.6|6021.6|0
1624409860000|2021-06-23 00:57:40|6031.1|6021.1|6031.1|6021.1|6031.1|6021.1|6031.1|6021.1|0
1624409870000|2021-06-23 00:57:50|6029.8|6019.8|6031.3|6016.3|6031.3|6021.1|6027.1|6016.3|1
1624409880000|2021-06-23 00:58:00|6029.5|6014.5|6023.2|6013.2|6029.5|6014.5|6023.2|6013.2|0
1624409900000|2021-06-23 00:58:20|6025.1|6015.1|6028.5|6013.5|6028.6|6015.1|6025.1|6013.5|0
1624409910000|2021-06-23 00:58:30|6029|6014|6029|6014|6029|6014|6029|6014|0
1624409920000|2021-06-23 00:58:40|6024.1|6014.1|6023.2|6013.2|6024.1|6014.1|6023.2|6013.2|0
1624409930000|2021-06-23 00:58:50|6020.7|6014.7|6025.8|6010.8|6025.8|6014.7|6020.7|6010.8|0
1624409940000|2021-06-23 00:59:00|6028.1|6013.1|6027|6017|6029.4|6017.4|6027|6013.1|0
1624409950000|2021-06-23 00:59:10|6027.4|6017.4|6029|6014|6029|6017.4|6027|6014|0
1624409960000|2021-06-23 00:59:20|6027|6017|6027.9|6017.9|6027.9|6017.9|6027|6017|0
1624409970000|2021-06-23 00:59:30|6027.4|6017.4|6031.9|6016.9|6031.9|6017.9|6027.4|6016.9|0
1624410000000|2021-06-23 01:00:00|6033|6018|6033.5|6018.5|6034.5|6022|6028.5|6017.6|0
1624410010000|2021-06-23 01:00:10|6031.8|6025.8|6032.7|6022.7|6033.7|6025.8|6031.2|6022.7|7
1624410020000|2021-06-23 01:00:20|6035.2|6025.2|6035.2|6025.2|6037.7|6027.1|6035.2|6022.2|1
1624410030000|2021-06-23 01:00:30|6035.7|6025.7|6035.7|6025.7|6035.7|6025.7|6035.7|6025.7|0
1624410040000|2021-06-23 01:00:40|6037.1|6027.1|6037.1|6027.1|6037.1|6027.1|6037.1|6027.1|0
1624410050000|2021-06-23 01:00:50|6035.2|6029.2|6035.2|6029.2|6035.2|6029.2|6035.2|6029.2|0
1624410060000|2021-06-23 01:01:00|6037.1|6027.1|6032.7|6022.7|6038.2|6027.1|6031.9|6018.8|1
1624410070000|2021-06-23 01:01:10|6032.8|6022.8|6032.7|6026.7|6033.7|6026.7|6032.2|6022.8|0
1624410080000|2021-06-23 01:01:20|6033.7|6027.7|6033.6|6027.6|6033.7|6027.7|6033.6|6027.6|0
1624410090000|2021-06-23 01:01:30|6034.2|6028.2|6035.6|6029.6|6035.7|6029.7|6034.2|6028.2|0
1624410110000|2021-06-23 01:01:50|6036.7|6026.7|6035.2|6025.2|6037.2|6026.7|6035.2|6022.2|0
1624410120000|2021-06-23 01:02:00|6034.8|6024.8|6034.2|6028.2|6036.2|6028.2|6034.2|6024.8|0
1624410130000|2021-06-23 01:02:10|6035.2|6029.2|6036.2|6026.2|6036.2|6030.1|6035.2|6026.2|0
1624410140000|2021-06-23 01:02:20|6035.2|6025.2|6032.7|6026.7|6035.2|6026.7|6032.7|6024.7|0
1624410150000|2021-06-23 01:02:30|6032.2|6026.2|6032.2|6026.2|6032.2|6026.2|6032.2|6026.2|0
1624410160000|2021-06-23 01:02:40|6030.8|6024.8|6031.8|6025.8|6034.2|6025.8|6030.8|6022.3|0
1624410170000|2021-06-23 01:02:50|6034.2|6024.2|6031.2|6025.2|6034.2|6026.2|6031.2|6023.3|0
1624410180000|2021-06-23 01:03:00|6030.8|6024.8|6032.3|6022.3|6032.3|6024.8|6030.8|6021.3|0
1624410190000|2021-06-23 01:03:10|6032.8|6022.8|6032.8|6022.8|6032.8|6022.8|6032.8|6022.8|0
1624410200000|2021-06-23 01:03:20|6032.3|6022.3|6032.3|6022.3|6032.3|6022.3|6032.3|6022.3|0
1624410210000|2021-06-23 01:03:30|6028.8|6022.8|6029.7|6023.7|6030.8|6023.7|6028.8|6019.8|0
1624410220000|2021-06-23 01:03:40|6031.8|6021.8|6031.8|6021.8|6031.8|6021.8|6031.8|6021.8|0
1624410240000|2021-06-23 01:04:00|6032.3|6022.3|6032.3|6022.3|6032.3|6022.3|6032.3|6022.3|0
1624410260000|2021-06-23 01:04:20|6033.7|6023.7|6034.1|6024.1|6034.1|6024.1|6033.7|6023.7|0
1624410280000|2021-06-23 01:04:40|6032.7|6026.7|6033.1|6027.1|6033.1|6027.1|6032.7|6026.7|0
1624410300000|2021-06-23 01:05:00|6032.7|6026.7|6033.7|6023.7|6033.7|6026.7|6032.7|6023.7|0
1624410310000|2021-06-23 01:05:10|6032.2|6026.2|6032.7|6026.7|6034.2|6026.7|6032.2|6024.2|0
1624410330000|2021-06-23 01:05:30|6033.1|6027.1|6036.1|6030.1|6036.6|6030.6|6033.1|6027.1|10
1624410340000|2021-06-23 01:05:40|6035.1|6029.1|6035.1|6029.1|6035.6|6029.6|6035.1|6029.1|0
1624410350000|2021-06-23 01:05:50|6036.6|6030.6|6036.1|6030.1|6036.6|6030.6|6036.1|6030.1|0
1624410360000|2021-06-23 01:06:00|6035.6|6029.6|6035.6|6029.6|6035.6|6029.6|6035.6|6029.6|0
1624410370000|2021-06-23 01:06:10|6035.7|6029.7|6035.6|6029.6|6036.1|6030.1|6035.6|6029.6|0
1624410380000|2021-06-23 01:06:20|6036.1|6030.1|6036.1|6030.1|6036.1|6030.1|6036.1|6030.1|0
1624410390000|2021-06-23 01:06:30|6035.6|6029.6|6035.1|6029.1|6036.1|6030.1|6035.1|6029.1|0
1624410400000|2021-06-23 01:06:40|6034.7|6028.7|6035.2|6025.2|6036.6|6028.7|6034.7|6025.2|0
1624410410000|2021-06-23 01:06:50|6034.8|6024.8|6034.8|6024.8|6034.8|6024.8|6034.8|6024.8|0
1624410420000|2021-06-23 01:07:00|6034.2|6024.2|6033.7|6023.7|6034.2|6026.2|6032.2|6023.7|0
1624410430000|2021-06-23 01:07:10|6033.3|6023.3|6030.8|6020.8|6033.3|6024.8|6030.3|6020.3|0
1624410440000|2021-06-23 01:07:20|6032.7|6022.7|6032.7|6022.7|6032.7|6022.7|6032.7|6022.7|0
1624410450000|2021-06-23 01:07:30|6033.2|6023.2|6033.2|6023.2|6033.2|6023.2|6033.2|6023.2|0
1624410480000|2021-06-23 01:08:00|6029.3|6023.3|6028.2|6022.2|6030.3|6023.3|6028.2|6020.3|0
1624410490000|2021-06-23 01:08:10|6030.3|6020.3|6032.7|6022.7|6034.2|6022.7|6030.3|6018.3|0
1624410510000|2021-06-23 01:08:30|6034.1|6024.1|6034.7|6024.7|6034.7|6024.7|6034.1|6024.1|0
1624410520000|2021-06-23 01:08:40|6034.8|6024.8|6035.2|6025.2|6035.2|6025.2|6034.8|6024.8|0
1624410560000|2021-06-23 01:09:20|6035.7|6025.7|6036.6|6026.6|6036.6|6026.6|6035.7|6025.7|0
1624410580000|2021-06-23 01:09:40|6037.5|6027.5|6037.5|6027.5|6037.5|6027.5|6037.5|6027.5|0
1624410590000|2021-06-23 01:09:50|6037.1|6027.1|6036.6|6026.6|6037.1|6027.1|6036.6|6026.6|0
1624410600000|2021-06-23 01:10:00|6034.7|6028.7|6036.1|6030.1|6036.5|6030.5|6034.7|6028.7|0
1624410610000|2021-06-23 01:10:10|6035.6|6029.6|6035.6|6029.6|6035.6|6029.6|6035.6|6029.6|0
1624410620000|2021-06-23 01:10:20|6037|6027|6035.6|6029.6|6037.1|6030.5|6035.6|6027|0
1624410630000|2021-06-23 01:10:30|6036|6030|6036|6030|6036|6030|6036|6030|0
1624410660000|2021-06-23 01:11:00|6035.6|6029.6|6036.6|6026.6|6036.6|6029.6|6035.1|6026.6|0
1624410680000|2021-06-23 01:11:20|6035.1|6029.1|6035.1|6029.1|6035.1|6029.1|6035.1|6029.1|0
1624410720000|2021-06-23 01:12:00|6035.6|6029.6|6035.6|6029.6|6035.6|6029.6|6035.6|6029.6|0
1624410730000|2021-06-23 01:12:10|6035.7|6029.7|6036.1|6030.1|6036.1|6030.1|6035.7|6029.7|0
1624410740000|2021-06-23 01:12:20|6035.6|6029.6|6035.6|6029.6|6035.6|6029.6|6035.6|6029.6|0
1624410750000|2021-06-23 01:12:30|6035.1|6029.1|6035.1|6029.1|6035.1|6029.1|6035.1|6029.1|0
1624410780000|2021-06-23 01:13:00|6035.6|6029.6|6035.6|6029.6|6035.6|6029.6|6035.6|6029.6|0
1624410790000|2021-06-23 01:13:10|6036.1|6030.1|6036.1|6030.1|6036.1|6030.1|6036.1|6030.1|0
1624410820000|2021-06-23 01:13:40|||||||||1
1624410850000|2021-06-23 01:14:10|6035.6|6029.6|6035.6|6029.6|6035.6|6029.6|6035.6|6029.6|0
1624410860000|2021-06-23 01:14:20|6035.1|6029.1|6035.1|6029.1|6035.1|6029.1|6035.1|6029.1|0
1624410880000|2021-06-23 01:14:40|6035.6|6029.6|6035.6|6029.6|6035.6|6029.6|6035.6|6029.6|0
1624410910000|2021-06-23 01:15:10|6035.1|6029.1|6035.1|6029.1|6035.1|6029.1|6035.1|6029.1|0
1624410940000|2021-06-23 01:15:40|6037|6027|6036.1|6026.1|6037|6027|6036.1|6026.1|0
1624410960000|2021-06-23 01:16:00|6035.7|6025.7|6035.7|6025.7|6035.7|6025.7|6035.7|6025.7|0
1624411030000|2021-06-23 01:17:10|6035.2|6025.2|6035.7|6025.7|6035.7|6025.7|6035.2|6025.2|0
1624411060000|2021-06-23 01:17:40|6032.7|6026.7|6033.7|6023.7|6033.7|6026.7|6032.7|6023.7|0
1624411070000|2021-06-23 01:17:50|6031.2|6025.2|6030.7|6020.7|6031.2|6025.2|6028.2|6020.2|0
1624411080000|2021-06-23 01:18:00|6028.2|6022.2|6030.7|6020.7|6030.7|6022.2|6028.2|6019.7|0
1624411090000|2021-06-23 01:18:10|6030.2|6020.2|6030.7|6020.7|6030.7|6020.7|6030.2|6020.2|0
1624411100000|2021-06-23 01:18:20|6031.1|6021.1|6031.2|6021.2|6031.2|6021.2|6030.2|6020.2|0
1624411110000|2021-06-23 01:18:30|6030.2|6020.2|6030.7|6020.7|6031.2|6021.2|6030.2|6020.2|0
1624411120000|2021-06-23 01:18:40|6031.2|6021.2|6031.2|6021.2|6031.2|6021.2|6030.7|6020.7|0
1624411130000|2021-06-23 01:18:50|6031.1|6021.1|6031.2|6021.2|6031.2|6021.2|6030.7|6020.7|0
1624411140000|2021-06-23 01:19:00|6030.7|6020.7|6029.2|6023.2|6031.2|6023.2|6029.2|6020.7|0
1624411150000|2021-06-23 01:19:10|6031.2|6021.2|6031.2|6021.2|6031.2|6021.2|6030.7|6020.7|0
1624411160000|2021-06-23 01:19:20|6029.2|6023.2|6030.2|6020.2|6030.7|6023.2|6029.2|6019.7|0
1624411170000|2021-06-23 01:19:30|6031.2|6021.2|6030.7|6020.7|6031.2|6022.7|6028.7|6020.2|0
1624411180000|2021-06-23 01:19:40|6031.2|6021.2|6029.2|6023.2|6031.2|6023.2|6029.2|6020.2|0
1624411200000|2021-06-23 01:20:00|6030.6|6024.6|6033.2|6023.2|6033.2|6024.6|6030.6|6023.2|0
1624411210000|2021-06-23 01:20:10|6032.2|6022.2|6032.2|6022.2|6032.2|6022.2|6032.2|6022.2|0
1624411220000|2021-06-23 01:20:20|6028.7|6022.7|6033.2|6023.2|6033.2|6023.2|6028.7|6022.7|0
1624411250000|2021-06-23 01:20:50|6033.7|6023.7|6033.7|6023.7|6033.7|6023.7|6033.7|6023.7|0
1624411260000|2021-06-23 01:21:00|6035.2|6025.2|6036.1|6026.1|6036.6|6026.6|6035.2|6025.2|0
1624411270000|2021-06-23 01:21:10|6035.2|6025.2|6037.2|6022.2|6037.6|6025.2|6035.2|6022.2|0
1624411280000|2021-06-23 01:21:20|6035.2|6025.2|6036.2|6021.2|6036.2|6025.2|6030.7|6020.3|0
1624411310000|2021-06-23 01:21:50|6036.6|6021.6|6034.1|6024.1|6036.6|6024.1|6034.1|6021.6|1
1624411330000|2021-06-23 01:22:10|6033.2|6023.2|6033.2|6023.2|6033.2|6023.2|6033.2|6023.2|0
1624411360000|2021-06-23 01:22:40|6032.8|6022.8|6030.3|6024.3|6032.8|6024.8|6030.3|6022.8|0
1624411370000|2021-06-23 01:22:50|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|0
1624411380000|2021-06-23 01:23:00|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|1
1624411390000|2021-06-23 01:23:10|6031.2|6021.2|6028.3|6022.3|6031.2|6023.3|6028.2|6020.2|0
1624411400000|2021-06-23 01:23:20|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|0
1624411410000|2021-06-23 01:23:30|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|0
1624411420000|2021-06-23 01:23:40|6032.2|6022.2|6032.3|6022.3|6032.3|6022.3|6032.2|6022.2|0
1624411440000|2021-06-23 01:24:00|6030.3|6024.3|6032.3|6022.3|6032.3|6024.3|6030.3|6022.3|0
1624411450000|2021-06-23 01:24:10|6032.8|6022.8|6032.8|6022.8|6032.8|6022.8|6032.8|6022.8|0
1624411470000|2021-06-23 01:24:30|6032.3|6022.3|6032.3|6022.3|6032.3|6022.3|6032.3|6022.3|0
1624411500000|2021-06-23 01:25:00|6033.2|6023.2|6031.3|6025.3|6033.2|6025.3|6031.3|6023.2|0
1624411510000|2021-06-23 01:25:10|6031.7|6025.7|6031.7|6025.7|6031.7|6025.7|6031.7|6025.7|0
1624411560000|2021-06-23 01:26:00|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|0
1624411590000|2021-06-23 01:26:30|6031.7|6025.7|6031.7|6025.7|6031.7|6025.7|6031.7|6025.7|0
1624411630000|2021-06-23 01:27:10|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|0
1624411690000|2021-06-23 01:28:10|6033.2|6023.2|6033.2|6023.2|6033.2|6023.2|6033.2|6023.2|0
1624411720000|2021-06-23 01:28:40|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|0
1624411780000|2021-06-23 01:29:40|6031.7|6025.7|6031.7|6025.7|6031.7|6025.7|6031.7|6025.7|0
1624411790000|2021-06-23 01:29:50|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|0
1624411800000|2021-06-23 01:30:00|6032.7|6026.7|6031.8|6025.8|6032.7|6026.7|6031.3|6025.3|0
1624411920000|2021-06-23 01:32:00|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|0
1624411950000|2021-06-23 01:32:30|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|0
1624411980000|2021-06-23 01:33:00|6032.9|6026.9|6032.9|6026.9|6032.9|6026.9|6032.9|6026.9|0
1624412010000|2021-06-23 01:33:30|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|0
1624412020000|2021-06-23 01:33:40|6032.4|6026.4|6032.3|6026.3|6032.4|6026.4|6032.3|6026.3|0
1624412030000|2021-06-23 01:33:50|6034.3|6024.3|6033.8|6023.8|6034.3|6024.3|6033.8|6023.8|0
1624412090000|2021-06-23 01:34:50|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|0
1624412100000|2021-06-23 01:35:00|6031.7|6025.7|6033.8|6023.8|6033.8|6025.7|6031.7|6023.8|0
1624412110000|2021-06-23 01:35:10|6032.2|6026.2|6032.3|6026.3|6032.3|6026.3|6032.2|6026.2|0
1624412160000|2021-06-23 01:36:00|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|0
1624412190000|2021-06-23 01:36:30|6031.3|6025.3|6031.8|6021.8|6031.8|6025.8|6031.3|6021.8|0
1624412200000|2021-06-23 01:36:40|6029.7|6023.7|6029.7|6023.7|6029.7|6023.7|6029.7|6023.7|0
1624412210000|2021-06-23 01:36:50|6028.7|6022.7|6026.7|6020.7|6029.7|6022.7|6026.7|6019.7|0
1624412220000|2021-06-23 01:37:00|6026.2|6020.2|6026.2|6020.2|6026.2|6020.2|6026.2|6020.2|0
1624412230000|2021-06-23 01:37:10|6027.7|6017.7|6026.8|6016.8|6027.7|6019.6|6025.6|6016.8|0
1624412250000|2021-06-23 01:37:30|6027.7|6017.7|6027.7|6017.7|6027.7|6017.7|6027.7|6017.7|0
1624412310000|2021-06-23 01:38:30|6026.2|6020.2|6026.7|6020.7|6026.7|6020.7|6026.2|6020.2|0
1624412320000|2021-06-23 01:38:40|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|6026.3|6020.3|0
1624412340000|2021-06-23 01:39:00|6026.2|6020.2|6025.8|6019.8|6026.2|6020.2|6025.8|6019.8|0
1624412370000|2021-06-23 01:39:30|6026.7|6020.7|6027.2|6021.2|6027.2|6021.2|6026.7|6020.7|0
1624412380000|2021-06-23 01:39:40|6027.7|6021.7|6027.7|6021.7|6027.7|6021.7|6027.7|6021.7|0
1624412410000|2021-06-23 01:40:10|6032.8|6022.8|6033.3|6023.3|6033.3|6023.3|6032.8|6022.8|1
1624412420000|2021-06-23 01:40:20|6032.8|6022.8|6032.4|6022.4|6032.8|6022.8|6031.9|6021.9|0
1624412440000|2021-06-23 01:40:40|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|6029.9|6023.9|0
1624412450000|2021-06-23 01:40:50|6032.4|6022.4|6032.4|6022.4|6032.8|6024.8|6030.3|6022.4|0
1624412460000|2021-06-23 01:41:00|6032.8|6022.8|6032.4|6022.4|6032.8|6022.8|6031.9|6021.9|0
1624412470000|2021-06-23 01:41:10|6032.3|6022.3|6032.4|6022.4|6032.4|6022.4|6032.3|6022.3|0
1624412480000|2021-06-23 01:41:20|6031.9|6021.9|6031.8|6021.8|6031.9|6023.9|6029.9|6021.8|0
1624412490000|2021-06-23 01:41:30|6031.3|6021.3|6031.3|6021.3|6031.3|6021.3|6031.3|6021.3|0
1624412510000|2021-06-23 01:41:50|6030.9|6020.9|6033.3|6018.3|6033.3|6020.9|6030.9|6018.3|0
1624412520000|2021-06-23 01:42:00|6033.8|6018.8|6031.3|6021.3|6033.8|6021.3|6031.3|6018.8|0
1624412530000|2021-06-23 01:42:10|6031.8|6021.8|6031.8|6021.8|6031.8|6021.8|6031.8|6021.8|0
1624412560000|2021-06-23 01:42:40|6028.2|6022.2|6031.8|6021.8|6031.8|6022.2|6028.2|6021.8|1
1624412570000|2021-06-23 01:42:50|6032.3|6022.3|6030.3|6024.3|6032.3|6024.3|6030.3|6022.3|0
1624412580000|2021-06-23 01:43:00|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|0
1624412590000|2021-06-23 01:43:10|6031.3|6025.3|6031.2|6025.2|6031.3|6025.3|6031.2|6025.2|0
1624412610000|2021-06-23 01:43:30|6030.7|6024.7|6030.2|6024.2|6030.7|6024.7|6030.2|6024.2|0
1624412620000|2021-06-23 01:43:40|6030.7|6024.7|6034.3|6019.3|6034.3|6024.7|6029.8|6019.3|1
1624412630000|2021-06-23 01:43:50|6031.8|6021.8|6034.3|6019.3|6034.3|6021.8|6031.8|6018.9|0
1624412640000|2021-06-23 01:44:00|6031.8|6021.8|6031.3|6021.3|6031.8|6021.8|6031.3|6021.3|0
1624412650000|2021-06-23 01:44:10|6031.4|6021.4|6029.9|6023.9|6031.4|6023.9|6029.9|6021.4|0
1624412670000|2021-06-23 01:44:30|6029.4|6023.4|6029.4|6023.4|6029.4|6023.4|6029.4|6023.4|0
1624412680000|2021-06-23 01:44:40|6031.3|6021.3|6031.3|6021.3|6031.3|6021.3|6031.3|6021.3|0
1624412690000|2021-06-23 01:44:50|6030.8|6020.8|6031.3|6021.3|6031.3|6021.3|6030.8|6020.8|0
1624412700000|2021-06-23 01:45:00|6030.8|6020.8|6031.3|6021.3|6031.3|6021.3|6030.8|6020.8|0
1624412710000|2021-06-23 01:45:10|6030.8|6020.8|6030.8|6020.8|6030.8|6020.8|6030.8|6020.8|0
1624412730000|2021-06-23 01:45:30|6031.3|6021.3|6031.3|6021.3|6031.3|6021.3|6031.3|6021.3|0
1624412760000|2021-06-23 01:46:00|6031.4|6021.4|6029.9|6023.9|6031.4|6023.9|6029.9|6021.4|0
1624412810000|2021-06-23 01:46:50|6030.3|6024.3|6030.3|6024.3|6032.8|6024.3|6030.3|6022.3|0
1624412830000|2021-06-23 01:47:10|6031.3|6025.3|6029.8|6023.8|6031.9|6025.3|6029.8|6021.9|0
1624412850000|2021-06-23 01:47:30|6031.9|6021.9|6031.9|6021.9|6031.9|6021.9|6031.9|6021.9|0
1624412860000|2021-06-23 01:47:40|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|0
1624412870000|2021-06-23 01:47:50|6029.6|6023.6|6027.8|6021.8|6029.6|6023.6|6027.8|6021.8|0
1624412880000|2021-06-23 01:48:00|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|0
1624412890000|2021-06-23 01:48:10|6025.8|6019.8|6029.3|6019.3|6029.3|6019.8|6025.8|6018.8|0
1624412900000|2021-06-23 01:48:20|6027.4|6021.4|6029.8|6023.8|6031.8|6023.8|6027.4|6021.4|0
1624412920000|2021-06-23 01:48:40|6031.8|6021.8|6029.8|6023.8|6031.8|6023.8|6029.8|6021.8|0
1624412940000|2021-06-23 01:49:00|6032.8|6022.8|6032.3|6022.3|6032.8|6022.8|6032.3|6022.3|0
1624412970000|2021-06-23 01:49:30|6032.8|6022.8|6032.3|6022.3|6032.8|6022.8|6032.3|6022.3|0
1624412980000|2021-06-23 01:49:40|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|0
1624412990000|2021-06-23 01:49:50|6031.8|6021.8|6031.8|6021.8|6031.8|6021.8|6031.8|6021.8|0
1624413000000|2021-06-23 01:50:00|6029.8|6023.8|6029.8|6023.8|6031.8|6023.8|6029.8|6021.8|0
1624413010000|2021-06-23 01:50:10|6031.8|6021.8|6032.3|6022.3|6032.3|6024.3|6029.8|6021.8|0
1624413030000|2021-06-23 01:50:30|6029.8|6023.8|6031.9|6021.9|6031.9|6023.8|6029.8|6021.9|0
1624413040000|2021-06-23 01:50:40|6032.3|6022.3|6032.3|6022.3|6032.3|6022.3|6032.3|6022.3|0
1624413050000|2021-06-23 01:50:50|6031.9|6021.9|6029.8|6023.8|6031.9|6023.8|6029.8|6021.9|0
1624413060000|2021-06-23 01:51:00|6031.9|6021.9|6032.3|6022.3|6032.3|6023.8|6029.8|6021.9|0
1624413070000|2021-06-23 01:51:10|6032.8|6022.8|6032.8|6022.8|6032.8|6022.8|6032.8|6022.8|0
1624413080000|2021-06-23 01:51:20|6033.2|6023.2|6032.8|6022.8|6033.2|6023.2|6032.8|6022.8|0
1624413090000|2021-06-23 01:51:30|6030.7|6024.7|6030.7|6024.7|6030.7|6024.7|6030.7|6024.7|0
1624413100000|2021-06-23 01:51:40|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|0
1624413110000|2021-06-23 01:51:50|6032.8|6022.8|6032.8|6022.8|6032.8|6022.8|6032.8|6022.8|0
1624413120000|2021-06-23 01:52:00|6030.3|6024.3|6032.3|6022.3|6032.3|6024.3|6030.3|6022.3|0
1624413150000|2021-06-23 01:52:30|6032.8|6022.8|6032.8|6022.8|6032.8|6022.8|6032.8|6022.8|0
1624413160000|2021-06-23 01:52:40|6030.7|6024.7|6030.7|6024.7|6030.7|6024.7|6030.7|6024.7|0
1624413170000|2021-06-23 01:52:50|6031.2|6025.2|6032.8|6022.8|6033.2|6025.2|6031.2|6022.8|0
1624413180000|2021-06-23 01:53:00|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|0
1624413210000|2021-06-23 01:53:30|6032.3|6022.3|6032.3|6022.3|6032.3|6022.3|6032.3|6022.3|0
1624413230000|2021-06-23 01:53:50|6030.2|6024.2|6029.2|6023.2|6030.2|6024.2|6029.2|6023.2|0
1624413240000|2021-06-23 01:54:00|6028.3|6022.3|6029.3|6023.3|6029.3|6023.3|6028.3|6022.3|0
1624413250000|2021-06-23 01:54:10|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|0
1624413270000|2021-06-23 01:54:30|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|0
1624413280000|2021-06-23 01:54:40|6028.8|6022.8|6030.8|6020.8|6030.8|6022.8|6028.8|6020.8|1
1624413310000|2021-06-23 01:55:10|6028.8|6022.8|6028.9|6022.9|6028.9|6022.9|6028.8|6022.8|0
1624413320000|2021-06-23 01:55:20|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|6029.8|6023.8|0
1624413400000|2021-06-23 01:56:40|6029.7|6023.7|6030.8|6020.8|6030.8|6023.7|6029.7|6020.8|0
1624413420000|2021-06-23 01:57:00|6028.7|6022.7|6028.3|6022.3|6028.7|6022.7|6028.3|6022.3|0
1624413430000|2021-06-23 01:57:10|6026.8|6020.8|6024.8|6018.8|6026.8|6020.8|6024.8|6018.8|0
1624413440000|2021-06-23 01:57:20|6024.9|6018.9|6026.3|6020.3|6026.3|6020.3|6024.9|6018.9|0
1624413470000|2021-06-23 01:57:50|6028.3|6018.3|6028.3|6022.3|6029.8|6022.3|6028.3|6018.3|0
1624413490000|2021-06-23 01:58:10|6030.2|6020.2|6027.3|6021.3|6030.2|6021.3|6026.8|6019.3|0
1624413510000|2021-06-23 01:58:30|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|0
1624413550000|2021-06-23 01:59:10|6028.8|6018.8|6028.3|6018.3|6028.8|6018.8|6028.3|6018.3|0
1624413560000|2021-06-23 01:59:20|6026.3|6020.3|6028.8|6018.8|6028.8|6020.3|6026.3|6018.8|0
1624413580000|2021-06-23 01:59:40|6028.3|6018.3|6028.3|6018.3|6028.3|6018.3|6028.3|6018.3|0
1624413600000|2021-06-23 02:00:00|6026.3|6020.3|6025.8|6019.8|6028.3|6020.3|6025.4|6018.3|0
1624413610000|2021-06-23 02:00:10|6028.3|6018.3|6024.4|6018.4|6028.3|6020.3|6024.4|6018.3|0
1624413620000|2021-06-23 02:00:20|6025.8|6019.8|6025.4|6019.4|6025.8|6019.8|6025.3|6019.3|0
1624413630000|2021-06-23 02:00:30|6025.8|6019.8|6026.3|6020.3|6026.3|6020.3|6025.8|6019.8|0
1624413640000|2021-06-23 02:00:40|6025.8|6019.8|6026.8|6016.8|6026.8|6019.8|6025.3|6016.8|0
1624413660000|2021-06-23 02:01:00|6019.6|6013.6|6019.5|6013.5|6019.6|6013.6|6019.5|6013.5|5
1624413670000|2021-06-23 02:01:10|6021.2|6011.2|6021.2|6011.2|6021.2|6011.2|6021.2|6011.2|2
1624413680000|2021-06-23 02:01:20|6020.8|6010.8|6021.2|6011.2|6021.2|6011.2|6020.8|6010.8|0
1624413690000|2021-06-23 02:01:30|6020.8|6010.8|6018.7|6012.7|6020.8|6012.7|6018.7|6010.8|0
1624413700000|2021-06-23 02:01:40|6017.4|6011.4|6018.3|6012.3|6018.3|6012.3|6017.4|6011.4|0
1624413710000|2021-06-23 02:01:50|6016.3|6010.3|6021.7|6006.7|6021.7|6010.3|6016.3|6006.7|1
1624413720000|2021-06-23 02:02:00|6021.8|6006.8|6017.2|6007.2|6021.8|6009.7|6015.7|6006.7|0
1624413730000|2021-06-23 02:02:10|6015.2|6009.2|6012.8|6006.8|6016.7|6009.2|6012.8|6006.7|0
1624413750000|2021-06-23 02:02:30|6012.3|6006.3|6005.1|5999.1|6012.3|6006.3|6005.1|5999.1|6
1624413770000|2021-06-23 02:02:50|6004.7|5998.7|6004.7|5998.7|6004.7|5998.7|6004.7|5998.7|0
1624413780000|2021-06-23 02:03:00|6004.2|5998.2|6005.1|5999.1|6005.1|5999.1|6004.2|5998.2|0
1624413790000|2021-06-23 02:03:10|6005|5999|6000|5994|6005|5999|6000|5994|2
1624413800000|2021-06-23 02:03:20|6000.1|5994.1|6004.6|5994.6|6007|5994.6|6000.1|5992|0
1624413810000|2021-06-23 02:03:30|6005|5995|6007|5992|6007|5995|6005|5992|0
1624413820000|2021-06-23 02:03:40|6004.6|5994.6|6006.1|5996.1|6006.6|5996.6|6004.6|5994.6|0
1624413830000|2021-06-23 02:03:50|6003.9|5997.9|6006|5996|6006|5997.9|6003.6|5996|0
1624413840000|2021-06-23 02:04:00|6004|5998|6012.5|5997.5|6012.5|6000|6004|5997.5|0
1624413850000|2021-06-23 02:04:10|6010.5|6000.5|6010.9|6000.9|6010.9|6000.9|6010.5|6000.5|0
1624413880000|2021-06-23 02:04:40|6010.5|6000.5|6011|6001|6011|6001|6010.5|6000.5|0
1624413890000|2021-06-23 02:04:50|6008.9|6002.9|6009.4|6003.4|6009.4|6003.4|6008.9|6002.9|0
1624413900000|2021-06-23 02:05:00|6009.9|6003.9|6010.4|6004.4|6010.4|6004.4|6009.9|6003.9|1
1624413910000|2021-06-23 02:05:10|6009.9|6003.9|6009.5|6003.5|6009.9|6003.9|6009.5|6003.5|0
1624413920000|2021-06-23 02:05:20|6009.6|6003.6|6010.4|6004.4|6010.4|6004.4|6009.6|6003.6|1
1624413930000|2021-06-23 02:05:30|6011.3|6005.3|6010.6|6004.6|6011.9|6005.9|6010.1|6004.1|1
1624413940000|2021-06-23 02:05:40|6011|6005|6009.5|6003.5|6011|6005|6009.5|6003.5|1
1624413960000|2021-06-23 02:06:00|6009|6003|6009.9|6003.9|6009.9|6003.9|6009|6003|0
1624413970000|2021-06-23 02:06:10|6010.1|6004.1|6010.6|6004.6|6010.6|6004.6|6010.1|6004.1|0
1624413990000|2021-06-23 02:06:30|6011|6005|6012|6006|6012|6006|6011|6005|2
1624414000000|2021-06-23 02:06:40|6012.4|6006.4|6012.4|6006.4|6013.3|6007.3|6012.4|6006.4|0
1624414020000|2021-06-23 02:07:00|6012|6006|6012|6006|6012|6006|6012|6006|2
1624414030000|2021-06-23 02:07:10|6011.1|6005.1|6011.1|6005.1|6011.1|6005.1|6011.1|6005.1|0
1624414040000|2021-06-23 02:07:20|||||||||4
1624414070000|2021-06-23 02:07:50|6010.6|6004.6|6010.6|6004.6|6010.6|6004.6|6010.6|6004.6|0
1624414080000|2021-06-23 02:08:00|6011.1|6005.1|6011.9|6001.9|6012|6005.1|6010.6|6001.5|3
1624414090000|2021-06-23 02:08:10|6009.9|6003.9|6012|6002|6012|6004.1|6009.9|6002|11
1624414100000|2021-06-23 02:08:20|6011.5|6001.5|6011.5|6001.5|6011.5|6001.5|6011.5|6001.5|0
1624414110000|2021-06-23 02:08:30|6012|6002|6012|6002|6012|6002|6012|6002|0
1624414130000|2021-06-23 02:08:50|6012.5|6002.5|6012|6002|6012.5|6002.5|6012|6002|0
1624414140000|2021-06-23 02:09:00|6012.5|6002.5|6012.5|6002.5|6012.5|6002.5|6012.5|6002.5|0
1624414150000|2021-06-23 02:09:10|6012|6002|6012|6002|6012|6002|6012|6002|0
1624414180000|2021-06-23 02:09:40|6012.5|6002.5|6012.5|6002.5|6012.5|6002.5|6012.5|6002.5|0
1624414190000|2021-06-23 02:09:50|6012|6002|6012|6002|6012|6002|6012|6002|0
1624414210000|2021-06-23 02:10:10|6010.5|6004.5|6010.5|6004.5|6011|6005|6010.1|6004.1|0
1624414240000|2021-06-23 02:10:40|6011|6005|6011|6005|6011|6005|6011|6005|0
1624414260000|2021-06-23 02:11:00|6017.5|6002.5|6017.5|6002.5|6017.5|6002.5|6017.5|6002.5|0
1624414270000|2021-06-23 02:11:10|6015.5|6005.5|6015.5|6005.5|6015.5|6005.5|6015.5|6005.5|0
1624414280000|2021-06-23 02:11:20|6016|6006|6018.5|6008.5|6018.5|6008.5|6014.5|6006|0
1624414310000|2021-06-23 02:11:50|6016.5|6010.5|6018|6008|6018|6010.5|6016.5|6007.5|0
1624414330000|2021-06-23 02:12:10|6018.9|6008.9|6018.9|6008.9|6018.9|6008.9|6018.9|6008.9|0
1624414370000|2021-06-23 02:12:50|6018|6008|6018|6008|6018|6008|6018|6008|0
1624414380000|2021-06-23 02:13:00|6017.6|6007.6|6015.6|6009.6|6017.6|6009.6|6015.6|6007.6|0
1624414420000|2021-06-23 02:13:40|6019.9|6004.9|6019.9|6004.9|6020|6005|6019.9|6004.9|0
1624414430000|2021-06-23 02:13:50|6018.5|6003.5|6018.5|6003.5|6018.5|6003.5|6018.5|6003.5|0
1624414450000|2021-06-23 02:14:10|6019.4|6004.4|6019.4|6004.4|6019.4|6004.4|6019.4|6004.4|0
1624414460000|2021-06-23 02:14:20|6019.5|6004.5|6020.7|6005.7|6023.1|6010.3|6016.3|6004|9
1624414470000|2021-06-23 02:14:30|6020.6|6005.6|6019.5|6004.5|6020.6|6005.6|6019.5|6004.5|1
1624414500000|2021-06-23 02:15:00|6014.7|6008.7|6019.5|6004.5|6019.5|6008.7|6014.7|6004.2|1
1624414640000|2021-06-23 02:17:20|6018.6|6003.6|6018.6|6003.6|6018.6|6003.6|6018.6|6003.6|0
1624414690000|2021-06-23 02:18:10|||||||||1
1624414770000|2021-06-23 02:19:30|6015.8|6005.8|6017|6002|6017|6005.8|6012.6|6001.5|0
1624414780000|2021-06-23 02:19:40|6017.5|6002.5|6017.5|6002.5|6017.5|6002.5|6017.5|6002.5|0
1624414790000|2021-06-23 02:19:50|6017.6|6002.6|6017.6|6002.6|6017.6|6002.6|6017.6|6002.6|0
1624414800000|2021-06-23 02:20:00|6018.5|6003.5|6018.6|6003.6|6018.6|6003.6|6018.5|6003.5|0
1624414810000|2021-06-23 02:20:10|6018.1|6003.1|6018.6|6003.6|6018.6|6003.6|6018.1|6003.1|0
1624414820000|2021-06-23 02:20:20|6018.5|6003.5|6018.1|6003.1|6018.5|6003.5|6018.1|6003.1|0
1624414850000|2021-06-23 02:20:50|6018.6|6003.6|6021|6006|6021.1|6006.1|6018.6|6003.6|0
1624414860000|2021-06-23 02:21:00|6020.5|6005.5|6021|6006|6021|6006|6020.5|6005.5|0
1624414890000|2021-06-23 02:21:30|6020.9|6005.9|6020.5|6005.5|6020.9|6005.9|6020.5|6005.5|0
1624414910000|2021-06-23 02:21:50|||||||||1
1624414920000|2021-06-23 02:22:00|6021|6006|6020.6|6005.6|6021|6006|6020.5|6005.5|1
1624414940000|2021-06-23 02:22:20|6015.5|6005.5|6017.5|6007.5|6017.5|6007.5|6015.5|6005.5|0
1624414950000|2021-06-23 02:22:30|6020.1|6005.1|6020.1|6005.1|6020.1|6005.1|6020|6005|0
1624414970000|2021-06-23 02:22:50|6020.6|6005.6|6020.6|6005.6|6020.6|6005.6|6020.6|6005.6|0
1624414990000|2021-06-23 02:23:10|6017|6007|6017|6007|6017|6007|6017|6007|0
1624415000000|2021-06-23 02:23:20|6019.6|6004.6|6019.4|6004.4|6019.6|6004.6|6019.4|6004.4|0
1624415010000|2021-06-23 02:23:30|6019|6004|6017.6|6002.6|6019|6004|6017.6|6002.6|0
1624415020000|2021-06-23 02:23:40|6018.1|6003.1|6017.6|6002.6|6018.1|6003.1|6017.6|6002.6|0
1624415040000|2021-06-23 02:24:00|6018.1|6003.1|6018.1|6003.1|6018.1|6003.1|6018.1|6003.1|0
1624415070000|2021-06-23 02:24:30|6015.6|6005.6|6018.6|6003.6|6018.6|6005.6|6015.6|6003.6|0
1624415080000|2021-06-23 02:24:40|6019.6|6004.6|6020.1|6005.1|6020.1|6005.1|6019.1|6004.1|0
1624415090000|2021-06-23 02:24:50|6019.6|6004.6|6017.1|6007.1|6019.6|6007.1|6017|6004.6|0
1624415110000|2021-06-23 02:25:10|6017.5|6007.5|6017.5|6007.5|6017.5|6007.5|6017.5|6007.5|0
1624415120000|2021-06-23 02:25:20|6018|6008|6017.5|6007.5|6018|6008|6017.5|6007.5|0
1624415130000|2021-06-23 02:25:30|6020|6005|6020|6005|6020|6005|6020|6005|0
1624415140000|2021-06-23 02:25:40|6017.5|6007.5|6018|6008|6018|6008|6017.5|6007.5|0
1624415150000|2021-06-23 02:25:50|6018.4|6008.4|6018.5|6008.5|6018.5|6008.5|6018|6008|0
1624415190000|2021-06-23 02:26:30|6018|6008|6018.9|6008.9|6018.9|6011|6017|6008|0
1624415220000|2021-06-23 02:27:00|6017|6011|6017|6011|6017|6011|6017|6011|0
1624415240000|2021-06-23 02:27:20|6017.4|6011.4|6018.9|6008.9|6018.9|6011.4|6016|6008.9|0
1624415260000|2021-06-23 02:27:40|6019|6009|6019|6009|6019|6009|6019|6009|0
1624415320000|2021-06-23 02:28:40|6020.5|6005.5|6019.5|6004.5|6020.5|6005.5|6019.5|6004.5|0
1624415330000|2021-06-23 02:28:50|6016.8|6006.8|6015|6005|6018.6|6006.8|6015|6003.5|0
1624415340000|2021-06-23 02:29:00|6013|6007|6015.5|6005.5|6015.5|6007|6013|6005.5|0
1624415390000|2021-06-23 02:29:50|6013|6007|6013|6007|6013|6007|6013|6007|0
1624415400000|2021-06-23 02:30:00|6015.1|6005.1|6015.5|6005.5|6015.5|6005.5|6015.1|6005.1|0
1624415440000|2021-06-23 02:30:40|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|0
1624415460000|2021-06-23 02:31:00|6013.7|6007.7|6014.1|6008.1|6014.1|6008.1|6013.7|6007.7|1
1624415470000|2021-06-23 02:31:10|6016.2|6006.2|6019.2|6009.2|6019.2|6010.7|6016.1|6006.2|0
1624415480000|2021-06-23 02:31:20|6017.2|6011.2|6017.7|6011.7|6017.7|6011.7|6017.2|6011.2|0
1624415510000|2021-06-23 02:31:50|6018.2|6012.2|6018.2|6012.2|6018.2|6012.2|6018.2|6012.2|0
1624415560000|2021-06-23 02:32:40|6014.7|6008.7|6017.3|6007.3|6017.8|6008.7|6014.7|6007.3|13
1624415570000|2021-06-23 02:32:50|6017.4|6007.4|6017.8|6007.8|6017.8|6007.8|6017.3|6007.3|0
1624415580000|2021-06-23 02:33:00|6017.3|6007.3|6017.3|6007.3|6017.3|6007.3|6017.3|6007.3|0
1624415600000|2021-06-23 02:33:20|6019.3|6004.3|6019.3|6004.3|6019.3|6004.3|6019.3|6004.3|0
1624415620000|2021-06-23 02:33:40|6017.8|6007.8|6017.8|6007.8|6017.8|6007.8|6017.8|6007.8|0
1624415630000|2021-06-23 02:33:50|6017.3|6007.3|6017.3|6007.3|6017.3|6007.3|6017.3|6007.3|0
1624415640000|2021-06-23 02:34:00|6017.8|6007.8|6017.8|6007.8|6017.8|6007.8|6017.8|6007.8|0
1624415680000|2021-06-23 02:34:40|6018.4|6008.4|6016.4|6010.4|6018.4|6010.9|6016.4|6008.4|0
1624415700000|2021-06-23 02:35:00|6016.9|6010.9|6017.8|6011.8|6017.8|6011.8|6016.9|6010.9|0
1624415710000|2021-06-23 02:35:10|6018.3|6012.3|6018.3|6012.3|6018.7|6012.7|6018.3|6012.3|0
1624415720000|2021-06-23 02:35:20|6022.4|6012.4|6022.4|6012.4|6022.4|6012.4|6022.4|6012.4|0
1624415730000|2021-06-23 02:35:30|6022.3|6012.3|6022.3|6012.3|6022.3|6012.3|6022.3|6012.3|0
1624415740000|2021-06-23 02:35:40|6023.3|6013.3|6021.2|6015.2|6023.7|6016.7|6021.2|6013.2|0
1624415750000|2021-06-23 02:35:50|6021.3|6015.3|6021.7|6015.7|6021.7|6015.7|6021.3|6015.3|0
1624415760000|2021-06-23 02:36:00|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|0
1624415770000|2021-06-23 02:36:10|6023.3|6013.3|6023.3|6013.3|6023.3|6013.3|6023.3|6013.3|0
1624415790000|2021-06-23 02:36:30|6024.2|6014.2|6021.8|6015.8|6024.2|6016.2|6021.8|6014.2|0
1624415800000|2021-06-23 02:36:40|6023.7|6013.7|6021.2|6015.2|6023.7|6015.2|6021.2|6013.7|0
1624415810000|2021-06-23 02:36:50|6020.8|6014.8|6020.8|6014.8|6020.8|6014.8|6020.8|6014.8|0
1624415820000|2021-06-23 02:37:00|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|6021.7|6015.7|0
1624415830000|2021-06-23 02:37:10|6022.2|6016.2|6022.2|6016.2|6022.2|6016.2|6022.2|6016.2|0
1624415840000|2021-06-23 02:37:20|6022.3|6016.3|6023.2|6017.2|6023.2|6017.2|6022.3|6016.3|0
1624415860000|2021-06-23 02:37:40|6023.3|6017.3|6023.7|6017.7|6023.7|6017.7|6023.3|6017.3|0
1624415890000|2021-06-23 02:38:10|6023.6|6017.6|6024.1|6018.1|6024.1|6018.1|6023.6|6017.6|1
1624415910000|2021-06-23 02:38:30|6023.6|6017.6|6023.6|6017.6|6023.6|6017.6|6023.6|6017.6|0
1624415920000|2021-06-23 02:38:40|6024.1|6018.1|6024.1|6018.1|6024.1|6018.1|6024.1|6018.1|0
1624415930000|2021-06-23 02:38:50|6023.6|6017.6|6023.6|6017.6|6023.6|6017.6|6023.6|6017.6|0
1624415940000|2021-06-23 02:39:00|6024|6018|6025.6|6010.6|6025.6|6018|6023.1|6010.6|0
1624415970000|2021-06-23 02:39:30|6023.2|6013.2|6023.2|6013.2|6023.2|6013.2|6023.2|6013.2|0
1624415980000|2021-06-23 02:39:40|6023.7|6013.7|6023.7|6013.7|6023.7|6013.7|6023.7|6013.7|0
1624415990000|2021-06-23 02:39:50|6023.2|6013.2|6023.2|6013.2|6023.2|6013.2|6023.2|6013.2|0
1624416040000|2021-06-23 02:40:40|6023.6|6013.6|6023.6|6013.6|6023.6|6013.6|6023.6|6013.6|0
1624416080000|2021-06-23 02:41:20|6023.5|6013.5|6023|6008|6023.5|6015.8|6020.5|6008|1
1624416100000|2021-06-23 02:41:40|6019.6|6009.6|6022.1|6007.1|6022.1|6009.6|6019.6|6007.1|0
1624416110000|2021-06-23 02:41:50|6022.6|6007.6|6022.6|6007.6|6022.6|6007.6|6022.6|6007.6|0
1624416120000|2021-06-23 02:42:00|6023.1|6008.1|6024|6009|6024|6011.6|6021.6|6008.1|0
1624416130000|2021-06-23 02:42:10|6024.6|6009.6|6022.1|6012.1|6024.6|6012.1|6022.1|6009.6|0
1624416150000|2021-06-23 02:42:30|6023|6013|6023.5|6013.5|6023.5|6013.5|6023|6013|0
1624416170000|2021-06-23 02:42:50|6023.6|6013.6|6024|6014|6024|6014|6023.6|6013.6|0
1624416190000|2021-06-23 02:43:10|6024.5|6014.5|6026.6|6011.6|6026.6|6014.5|6024.5|6011.6|0
1624416220000|2021-06-23 02:43:40|6024.6|6014.6|6024.6|6014.6|6024.6|6014.6|6024.6|6014.6|0
1624416240000|2021-06-23 02:44:00|6025.5|6015.5|6025|6019|6025.5|6019|6024.1|6015.1|0
1624416250000|2021-06-23 02:44:10|6024.9|6018.9|6024.9|6018.9|6024.9|6018.9|6024.9|6018.9|0
1624416260000|2021-06-23 02:44:20|6024.8|6018.8|6026.8|6016.8|6026.8|6018.8|6024.8|6016.8|0
1624416270000|2021-06-23 02:44:30|6026.3|6016.3|6026.3|6016.3|6026.3|6016.3|6026.3|6016.3|0
1624416360000|2021-06-23 02:46:00|6024.4|6018.4|6026.3|6016.3|6026.3|6018.4|6024.4|6016.3|0
1624416390000|2021-06-23 02:46:30|6024.2|6018.2|6023.9|6013.9|6024.2|6018.2|6023.9|6013.9|0
1624416420000|2021-06-23 02:47:00|6021.4|6015.4|6021.8|6015.8|6021.8|6015.8|6021.4|6015.4|0
1624416430000|2021-06-23 02:47:10|6021.9|6015.9|6022.3|6016.3|6022.3|6016.3|6021.9|6015.9|0
1624416440000|2021-06-23 02:47:20|6021.3|6015.3|6023.2|6013.2|6023.2|6015.3|6021.3|6013.2|0
1624416480000|2021-06-23 02:48:00|6023.3|6013.3|6023.7|6013.7|6023.7|6013.7|6023.3|6013.3|0
1624416490000|2021-06-23 02:48:10|6023.2|6013.2|6023.2|6013.2|6023.2|6013.2|6023.2|6013.2|0
1624416520000|2021-06-23 02:48:40|6023.7|6013.7|6023.7|6013.7|6023.7|6013.7|6023.7|6013.7|0
1624416530000|2021-06-23 02:48:50|6022.8|6012.8|6022.8|6012.8|6022.8|6012.8|6022.8|6012.8|0
1624416540000|2021-06-23 02:49:00|6022.3|6012.3|6022.3|6012.3|6022.3|6012.3|6022.3|6012.3|0
1624416580000|2021-06-23 02:49:40|6021.8|6011.8|6019.3|6013.3|6021.8|6013.3|6019.3|6011.8|0
1624416590000|2021-06-23 02:49:50|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|0
1624416650000|2021-06-23 02:50:50|6018.7|6012.7|6016.8|6010.8|6018.7|6012.7|6016.8|6010.8|1
1624416710000|2021-06-23 02:51:50|6016.7|6010.7|6015.3|6009.3|6017.2|6010.7|6015.3|6007.2|0
1624416720000|2021-06-23 02:52:00|6015.2|6009.2|6015.3|6009.3|6015.3|6009.3|6015.2|6009.2|0
1624416730000|2021-06-23 02:52:10|6014.8|6008.8|6014.8|6008.8|6014.8|6008.8|6014.8|6008.8|0
1624416740000|2021-06-23 02:52:20|6015.7|6009.7|6015.7|6009.7|6015.7|6009.7|6015.7|6009.7|0
1624416770000|2021-06-23 02:52:50|6014.8|6008.8|6015.7|6009.7|6015.7|6009.7|6014.8|6008.8|0
1624416780000|2021-06-23 02:53:00|6018.1|6012.1|6016.2|6010.2|6018.1|6012.1|6016.2|6010.2|0
1624416790000|2021-06-23 02:53:10|6014.8|6008.8|6014.8|6008.8|6014.8|6008.8|6014.8|6008.8|0
1624416840000|2021-06-23 02:54:00|6015.3|6009.3|6016.6|6010.6|6019.2|6010.6|6015.3|6009.2|0
1624416860000|2021-06-23 02:54:20|6016.1|6010.1|6016.1|6010.1|6016.1|6010.1|6016.1|6010.1|0
1624416870000|2021-06-23 02:54:30|6016.2|6010.2|6016.2|6010.2|6016.2|6010.2|6016.2|6010.2|0
1624416880000|2021-06-23 02:54:40|6016.6|6010.6|6016.6|6010.6|6016.6|6010.6|6016.6|6010.6|0
1624416910000|2021-06-23 02:55:10|6016.1|6010.1|6016.2|6010.2|6016.2|6010.2|6015.2|6009.2|0
1624416930000|2021-06-23 02:55:30|6016.7|6010.7|6016.7|6010.7|6016.7|6010.7|6016.7|6010.7|0
1624416940000|2021-06-23 02:55:40|6018.8|6008.8|6017.2|6011.2|6018.8|6011.2|6017.2|6008.8|0
1624416960000|2021-06-23 02:56:00|6017.1|6011.1|6016.7|6010.7|6017.1|6011.1|6016.7|6010.7|0
1624416970000|2021-06-23 02:56:10|6017.2|6011.2|6018.7|6012.7|6020.7|6012.7|6017.2|6010.2|0
1624416980000|2021-06-23 02:56:20|6020.8|6010.8|6021.6|6011.6|6021.6|6013.3|6018.8|6010.8|1
1624417000000|2021-06-23 02:56:40|6019.6|6013.6|6021.6|6011.6|6021.6|6013.6|6019.6|6011.6|0
1624417010000|2021-06-23 02:56:50|6024.2|6009.2|6024.2|6009.2|6024.2|6009.2|6024.2|6009.2|0
1624417020000|2021-06-23 02:57:00|6019.8|6013.8|6026.9|6011.9|6026.9|6013.8|6019.8|6011.9|0
1624417030000|2021-06-23 02:57:10|6022.2|6012.2|6022.2|6012.2|6022.2|6012.2|6022.2|6012.2|0
1624417050000|2021-06-23 02:57:30|6024.7|6009.7|6018.3|6012.3|6024.7|6012.3|6017.7|6009.7|0
1624417080000|2021-06-23 02:58:00|6020.2|6010.2|6021.2|6011.2|6021.2|6011.2|6020.2|6010.2|0
1624417130000|2021-06-23 02:58:50|6021.1|6011.1|6021.1|6011.1|6021.1|6011.1|6021.1|6011.1|0
1624417150000|2021-06-23 02:59:10|6020.7|6010.7|6020.7|6010.7|6020.7|6010.7|6020.7|6010.7|0
1624417180000|2021-06-23 02:59:40|6021.1|6011.1|6019.2|6013.2|6021.1|6013.2|6019.2|6011.1|0
1624417200000|2021-06-23 03:00:00|6019.6|6013.6|6022.1|6012.1|6022.1|6013.6|6019.6|6012.1|0
1624417220000|2021-06-23 03:00:20|6020.1|6014.1|6020.1|6014.1|6020.1|6014.1|6020.1|6014.1|0
1624417250000|2021-06-23 03:00:50|6019.2|6013.2|6019.2|6013.2|6019.2|6013.2|6019.2|6013.2|0
1624417260000|2021-06-23 03:01:00|6021.2|6011.2|6020.1|6014.1|6021.2|6014.1|6020.1|6011.2|0
1624417270000|2021-06-23 03:01:10|6021.7|6011.7|6022.1|6012.1|6022.1|6012.1|6021.7|6011.7|0
1624417280000|2021-06-23 03:01:20|6020.1|6014.1|6018.7|6012.7|6020.1|6014.1|6018.7|6012.7|0
1624417300000|2021-06-23 03:01:40|6019.2|6013.2|6022.1|6012.1|6022.1|6013.2|6019.2|6012.1|0
1624417360000|2021-06-23 03:02:40|6022.6|6012.6|6025.6|6010.6|6025.6|6012.6|6022.6|6010.2|0
1624417390000|2021-06-23 03:03:10|6022.6|6012.6|6022.6|6012.6|6025.2|6012.6|6022.6|6010.2|0
1624417430000|2021-06-23 03:03:50|6025.2|6010.2|6022.6|6012.6|6025.2|6012.6|6022.6|6010.2|0
1624417440000|2021-06-23 03:04:00|6025.2|6010.2|6025.6|6010.6|6025.6|6010.6|6025.2|6010.2|0
1624417450000|2021-06-23 03:04:10|6025.2|6010.2|6022.6|6012.6|6025.2|6012.6|6022.6|6010.2|0
1624417490000|2021-06-23 03:04:50|6025.2|6010.2|6022.6|6012.6|6025.2|6012.6|6022.6|6010.2|0
1624417500000|2021-06-23 03:05:00|6025.6|6010.6|6023.1|6013.1|6025.6|6013.1|6023.1|6010.6|0
1624417510000|2021-06-23 03:05:10|6022.6|6012.6|6022.6|6012.6|6022.6|6012.6|6022.6|6012.6|0
1624417530000|2021-06-23 03:05:30|6025.6|6010.6|6022.6|6012.6|6025.6|6012.6|6022.6|6010.6|0
1624417540000|2021-06-23 03:05:40|6025.6|6010.6|6022.1|6012.1|6025.6|6012.6|6021.7|6010.6|0
1624417560000|2021-06-23 03:06:00|6020.1|6014.1|6019.2|6013.2|6022.1|6014.1|6019.2|6011.7|0
1624417590000|2021-06-23 03:06:30|6019.6|6013.6|6019.6|6013.6|6019.6|6013.6|6019.6|6013.6|0
1624417630000|2021-06-23 03:07:10|6020.1|6014.1|6020.1|6014.1|6020.1|6014.1|6020.1|6014.1|0
1624417640000|2021-06-23 03:07:20|6020.2|6014.2|6020.3|6014.3|6020.3|6014.3|6020.2|6014.2|0
1624417710000|2021-06-23 03:08:30|6020.2|6014.2|6020.2|6014.2|6020.2|6014.2|6020.2|6014.2|1
1624417780000|2021-06-23 03:09:40|6024|6018|6023.5|6017.5|6024|6018|6023.1|6017.1|0
1624417790000|2021-06-23 03:09:50|6022.6|6016.6|6023.6|6017.6|6023.6|6017.6|6022.6|6016.6|0
1624417810000|2021-06-23 03:10:10|6023.1|6017.1|6023.1|6017.1|6023.1|6017.1|6023.1|6017.1|0
1624417820000|2021-06-23 03:10:20|6023.2|6017.2|6024.1|6018.1|6024.1|6018.1|6023.2|6017.2|0
1624417830000|2021-06-23 03:10:30|6024.6|6018.6|6024.6|6018.6|6024.6|6018.6|6024.6|6018.6|0
1624417890000|2021-06-23 03:11:30|6024.1|6018.1|6024.1|6018.1|6024.1|6018.1|6024.1|6018.1|0
1624417900000|2021-06-23 03:11:40|6022.7|6016.7|6022.6|6016.6|6022.7|6016.7|6022.6|6016.6|1
1624417920000|2021-06-23 03:12:00|6023.1|6017.1|6023.1|6017.1|6023.1|6017.1|6023.1|6017.1|0
1624417970000|2021-06-23 03:12:50|6022.7|6016.7|6022.7|6016.7|6022.7|6016.7|6022.7|6016.7|0
1624417980000|2021-06-23 03:13:00|6023.1|6017.1|6023.1|6017.1|6023.1|6017.1|6023.1|6017.1|0
1624418060000|2021-06-23 03:14:20|6023.7|6017.7|6023.7|6017.7|6023.7|6017.7|6023.7|6017.7|5
1624418120000|2021-06-23 03:15:20|6023.2|6017.2|6023.7|6017.7|6023.7|6017.7|6023.2|6017.2|0
1624418130000|2021-06-23 03:15:30|6026.2|6016.2|6024.6|6018.6|6026.2|6018.6|6024.2|6016.2|0
1624418220000|2021-06-23 03:17:00|6024.7|6018.7|6026.1|6020.1|6026.1|6020.1|6024.7|6018.7|0
1624418250000|2021-06-23 03:17:30|6025.6|6019.6|6025.1|6019.1|6026.1|6020.1|6025.1|6019.1|0
1624418260000|2021-06-23 03:17:40|6024.1|6018.1|6024.1|6018.1|6024.1|6018.1|6024.1|6018.1|0
1624418270000|2021-06-23 03:17:50|6023.7|6017.7|6025.2|6015.2|6025.2|6017.7|6023.6|6015.2|0
1624418300000|2021-06-23 03:18:20|6022.7|6016.7|6023.1|6017.1|6023.1|6017.1|6022.7|6016.7|0
1624418310000|2021-06-23 03:18:30|6022.7|6016.7|6022.7|6016.7|6022.7|6016.7|6022.7|6016.7|0
1624418320000|2021-06-23 03:18:40|6024.7|6014.7|6022.7|6016.7|6025.2|6017.1|6022.7|6014.7|0
1624418340000|2021-06-23 03:19:00|6025.2|6015.2|6025.2|6015.2|6025.2|6015.2|6025.2|6015.2|0
1624418370000|2021-06-23 03:19:30|6022.7|6016.7|6020.3|6010.3|6022.7|6016.7|6020.3|6010.3|1
1624418380000|2021-06-23 03:19:40|6016.9|6010.9|6017.3|6011.3|6017.3|6011.3|6016.9|6010.9|0
1624418410000|2021-06-23 03:20:10|6017.4|6011.4|6021.7|6015.7|6021.7|6015.7|6017.4|6011.4|0
1624418430000|2021-06-23 03:20:30|6021.6|6015.6|6022.6|6012.6|6022.6|6015.6|6021.6|6012.6|0
1624418450000|2021-06-23 03:20:50|6022.1|6012.1|6022.1|6012.1|6022.1|6012.1|6022.1|6012.1|0
1624418460000|2021-06-23 03:21:00|6021.7|6011.7|6022.6|6016.6|6022.6|6016.6|6021.7|6011.7|0
1624418470000|2021-06-23 03:21:10|6023.1|6017.1|6021.1|6015.1|6023.5|6017.5|6021.1|6015.1|0
1624418480000|2021-06-23 03:21:20|6022.1|6016.1|6021.6|6015.6|6022.1|6016.1|6021.6|6015.6|0
1624418520000|2021-06-23 03:22:00|6023.1|6017.1|6021.6|6015.6|6023.1|6017.1|6021.6|6015.6|0
1624418540000|2021-06-23 03:22:20|6021.7|6015.7|6021.7|6015.7|6021.7|6015.7|6021.7|6015.7|0
1624418550000|2021-06-23 03:22:30|6025.7|6019.7|6025.7|6019.7|6025.7|6019.7|6025.7|6019.7|1
1624418600000|2021-06-23 03:23:20|6026.1|6020.1|6026.2|6020.2|6026.2|6020.2|6026.1|6020.1|0
1624418610000|2021-06-23 03:23:30|6026.7|6020.7|6027.6|6021.6|6027.6|6021.6|6026.7|6020.7|0
1624418620000|2021-06-23 03:23:40|6029.7|6023.7|6029.7|6023.7|6029.7|6023.7|6029.7|6023.7|2
1624418630000|2021-06-23 03:23:50|6029.3|6023.3|6030.2|6024.2|6030.2|6024.2|6029.3|6023.3|1
1624418650000|2021-06-23 03:24:10|6029.7|6023.7|6029.3|6023.3|6029.7|6023.7|6029.3|6023.3|0
1624418680000|2021-06-23 03:24:40|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|1
1624418700000|2021-06-23 03:25:00|6028.5|6022.5|6029.2|6019.2|6030.2|6022.5|6028.1|6019.2|1
1624418710000|2021-06-23 03:25:10|6028.3|6018.3|6028.2|6018.2|6028.3|6018.3|6028.2|6018.2|0
1624418720000|2021-06-23 03:25:20|6026.2|6020.2|6026.2|6020.2|6028.3|6020.2|6026.2|6018.3|0
1624418730000|2021-06-23 03:25:30|6028.3|6018.3|6028.7|6018.7|6028.7|6020.3|6026.2|6018.3|0
1624418740000|2021-06-23 03:25:40|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|0
1624418770000|2021-06-23 03:26:10|6030.2|6020.2|6029.7|6019.7|6030.2|6020.2|6029.7|6019.7|0
1624418900000|2021-06-23 03:28:20|6030.2|6020.2|6030.2|6020.2|6030.2|6020.2|6030.2|6020.2|0
1624418910000|2021-06-23 03:28:30|6027.2|6021.2|6026.2|6020.2|6027.2|6021.2|6026.2|6020.2|0
1624418920000|2021-06-23 03:28:40|6026.7|6020.7|6026.7|6020.7|6026.7|6020.7|6026.7|6020.7|0
1624418990000|2021-06-23 03:29:50|6027.2|6021.2|6027.2|6021.2|6027.2|6021.2|6027.2|6021.2|0
1624419000000|2021-06-23 03:30:00|6026.7|6020.7|6026.7|6020.7|6026.7|6020.7|6026.7|6020.7|0
1624419020000|2021-06-23 03:30:20|6026.2|6020.2|6026.2|6020.2|6026.2|6020.2|6026.2|6020.2|0
1624419040000|2021-06-23 03:30:40|6026.3|6020.3|6025.3|6019.3|6026.3|6020.3|6025.3|6019.3|0
1624419050000|2021-06-23 03:30:50|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|0
1624419060000|2021-06-23 03:31:00|6025.3|6019.3|6025.4|6019.4|6025.4|6019.4|6025.3|6019.3|0
1624419070000|2021-06-23 03:31:10|6025.3|6019.3|6024.5|6018.5|6025.9|6019.9|6024.5|6018.5|4
1624419080000|2021-06-23 03:31:20|6024.4|6018.4|6025.5|6019.5|6025.5|6019.5|6024.4|6018.4|1
1624419090000|2021-06-23 03:31:30|6025|6019|6024.5|6018.5|6025|6019|6024|6018|0
1624419100000|2021-06-23 03:31:40|6024.4|6018.4|6024.5|6018.5|6024.5|6018.5|6024.4|6018.4|0
1624419110000|2021-06-23 03:31:50|6025.6|6019.6|6024|6018|6025.6|6019.6|6024|6018|4
1624419120000|2021-06-23 03:32:00|6023.5|6017.5|6023.5|6017.5|6023.5|6017.5|6023.5|6017.5|1
1624419130000|2021-06-23 03:32:10|6024|6018|6023.5|6017.5|6024|6018|6023.5|6017.5|1
1624419140000|2021-06-23 03:32:20|6024|6018|6023.6|6017.6|6024|6018|6023.6|6017.6|1
1624419150000|2021-06-23 03:32:30|6023.1|6017.1|6023.6|6017.6|6023.6|6017.6|6023.1|6017.1|0
1624419160000|2021-06-23 03:32:40|6023.5|6017.5|6024|6018|6024|6018|6023.5|6017.5|1
1624419240000|2021-06-23 03:34:00|6023.9|6017.9|6023.5|6017.5|6023.9|6017.9|6023.5|6017.5|0
1624419250000|2021-06-23 03:34:10|6023.9|6017.9|6023.9|6017.9|6023.9|6017.9|6023.9|6017.9|0
1624419470000|2021-06-23 03:37:50|6024.4|6018.4|6023.9|6017.9|6024.4|6018.4|6023.9|6017.9|0
1624419600000|2021-06-23 03:40:00|6023.4|6017.4|6023.4|6017.4|6023.4|6017.4|6023.4|6017.4|0
1624419620000|2021-06-23 03:40:20|6023.5|6017.5|6023.9|6017.9|6023.9|6017.9|6023.5|6017.5|0
1624419630000|2021-06-23 03:40:30|6024.4|6018.4|6023.9|6017.9|6024.4|6018.4|6023.9|6017.9|0
1624419710000|2021-06-23 03:41:50|6024.4|6018.4|6024.4|6018.4|6024.4|6018.4|6024.4|6018.4|0
1624419750000|2021-06-23 03:42:30|6023.9|6017.9|6023.9|6017.9|6023.9|6017.9|6023.9|6017.9|0
1624419820000|2021-06-23 03:43:40|6023.4|6017.4|6023.4|6017.4|6023.4|6017.4|6023.4|6017.4|0
1624419840000|2021-06-23 03:44:00|6023.9|6017.9|6023.9|6017.9|6023.9|6017.9|6023.4|6017.4|0
1624419850000|2021-06-23 03:44:10|6023.4|6017.4|6023.4|6017.4|6023.9|6017.9|6023|6017|0
1624419860000|2021-06-23 03:44:20|6023.9|6017.9|6023.4|6017.4|6023.9|6017.9|6023.4|6017.4|0
1624419890000|2021-06-23 03:44:50|6023.9|6017.9|6023.4|6017.4|6023.9|6017.9|6023|6017|0
1624419900000|2021-06-23 03:45:00|6023|6017|6023.4|6017.4|6023.9|6017.9|6023|6017|0
1624419910000|2021-06-23 03:45:10|6023.9|6017.9|6023.9|6017.9|6023.9|6017.9|6023.9|6017.9|0
1624419930000|2021-06-23 03:45:30|6024.3|6018.3|6024.3|6018.3|6024.3|6018.3|6024.3|6018.3|0
1624420000000|2021-06-23 03:46:40|6023|6017|6023|6017|6023|6017|6023|6017|0
1624420010000|2021-06-23 03:46:50|6023.9|6017.9|6023.9|6017.9|6023.9|6017.9|6023.9|6017.9|0
1624420040000|2021-06-23 03:47:20|6025.7|6019.7|6026.2|6020.2|6026.2|6020.2|6025.7|6019.7|0
1624420050000|2021-06-23 03:47:30|6025.7|6019.7|6025.7|6019.7|6025.7|6019.7|6025.7|6019.7|0
1624420110000|2021-06-23 03:48:30|6025.2|6019.2|6025.2|6019.2|6025.2|6019.2|6025.2|6019.2|0
1624420170000|2021-06-23 03:49:30|6025.4|6019.4|6025.2|6019.2|6025.4|6019.4|6025.2|6019.2|1
1624420300000|2021-06-23 03:51:40|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|1
1624420310000|2021-06-23 03:51:50|6025.9|6019.9|6027.2|6021.2|6027.2|6021.2|6025.9|6019.9|0
1624420320000|2021-06-23 03:52:00|6028.2|6022.2|6028.3|6022.3|6029.7|6023.7|6028.2|6022.2|0
1624420330000|2021-06-23 03:52:10|6028.4|6022.4|6027.8|6021.8|6028.7|6022.7|6027.8|6021.8|0
1624420360000|2021-06-23 03:52:40|6028.8|6018.8|6026.8|6020.8|6028.8|6020.8|6026.8|6018.8|0
1624420390000|2021-06-23 03:53:10|6029.3|6019.3|6029.3|6019.3|6029.4|6021.4|6027.4|6019.3|0
1624420490000|2021-06-23 03:54:50|6026.7|6020.7|6026.7|6020.7|6026.7|6020.7|6026.7|6020.7|0
1624420520000|2021-06-23 03:55:20|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|0
1624420540000|2021-06-23 03:55:40|||||||||1
1624420570000|2021-06-23 03:56:10|6024.9|6018.9|6024.9|6018.9|6024.9|6018.9|6024.9|6018.9|0
1624420590000|2021-06-23 03:56:30|6025.3|6019.3|6024.9|6018.9|6025.3|6019.3|6024.9|6018.9|0
1624420670000|2021-06-23 03:57:50|6023.9|6017.9|6023.9|6017.9|6023.9|6017.9|6023.9|6017.9|2
1624420720000|2021-06-23 03:58:40|6024.3|6018.3|6024.3|6018.3|6024.3|6018.3|6024.3|6018.3|0
1624420770000|2021-06-23 03:59:30|6024.4|6018.4|6024.4|6018.4|6024.4|6018.4|6024.4|6018.4|0
1624420800000|2021-06-23 04:00:00|6023.9|6017.9|6023.9|6017.9|6024.4|6018.4|6023.9|6017.9|0
1624420850000|2021-06-23 04:00:50|6024.4|6018.4|6024.9|6018.9|6024.9|6018.9|6023.9|6017.9|0
1624420860000|2021-06-23 04:01:00|6024|6018|6025.3|6019.3|6025.3|6019.3|6024|6018|0
1624420870000|2021-06-23 04:01:10|6024.9|6018.9|6024.9|6018.9|6024.9|6018.9|6024.9|6018.9|0
1624420890000|2021-06-23 04:01:30|6024.4|6018.4|6024.4|6018.4|6024.4|6018.4|6024.4|6018.4|0
1624420900000|2021-06-23 04:01:40|6024.9|6018.9|6024.9|6018.9|6024.9|6018.9|6024.9|6018.9|0
1624420910000|2021-06-23 04:01:50|6023.9|6017.9|6024.4|6018.4|6024.4|6018.4|6023.9|6017.9|0
1624420950000|2021-06-23 04:02:30|6028.4||6028.4||6028.4||6028.4||0
1624420960000|2021-06-23 04:02:40|6029.3|6019.3|6030.2|6020.2|6030.2|6021.4|6027.4|6019.3|0
1624420970000|2021-06-23 04:02:50|6029.3|6019.3|6029.3|6019.3|6029.3|6019.3|6029.3|6019.3|0
1624420980000|2021-06-23 04:03:00|6028.8|6018.8|6028.8|6018.8|6029.3|6019.3|6028.8|6018.8|0
1624420990000|2021-06-23 04:03:10|6029.3|6019.3|6029.3|6019.3|6029.3|6019.3|6028.8|6018.8|0
1624421040000|2021-06-23 04:04:00|6028.8|6018.8|6028.8|6018.8|6028.8|6018.8|6028.8|6018.8|0
1624421050000|2021-06-23 04:04:10|6029.3|6019.3|6031.7|6016.7|6031.7|6019.3|6029.2|6016.2|0
1624421060000|2021-06-23 04:04:20|6029.7|6019.7|6029.7|6019.7|6029.7|6019.7|6029.7|6019.7|0
1624421090000|2021-06-23 04:04:50|6029.2|6019.2|6029.2|6019.2|6029.2|6019.2|6029.2|6019.2|0
1624421130000|2021-06-23 04:05:30|6029.7|6019.7|6028.7|6018.7|6029.7|6019.7|6028.7|6018.7|0
1624421160000|2021-06-23 04:06:00|6031.7|6016.7|6028.7|6018.7|6031.7|6019.2|6028.7|6016.7|0
1624421180000|2021-06-23 04:06:20|6031.7|6016.7|6030.7|6020.7|6031.7|6023.2|6029.2|6016.7|0
1624421190000|2021-06-23 04:06:30|6031.2|6021.2|6031.2|6021.2|6031.2|6021.2|6031.2|6021.2|0
1624421230000|2021-06-23 04:07:10|6029.7|6023.7|6031.2|6021.2|6031.7|6023.7|6029.7|6021.2|0
1624421280000|2021-06-23 04:08:00|6029.2|6023.2|6031.6|6021.6|6031.6|6023.2|6029.2|6021.6|0
1624421290000|2021-06-23 04:08:10|6031.2|6021.2|6031.2|6021.2|6031.2|6021.2|6031.2|6021.2|0
1624421400000|2021-06-23 04:10:00|6031.1|6021.1|6029.6|6023.6|6031.6|6023.6|6029.2|6021.1|0
1624421460000|2021-06-23 04:11:00|6030.1|6024.1|6029.2|6023.2|6030.1|6024.1|6029.2|6023.2|0
1624421510000|2021-06-23 04:11:50|6030.7|6020.7|6030.2|6020.2|6030.7|6020.7|6030.2|6020.2|0
1624421580000|2021-06-23 04:13:00|6030.7|6020.7|6030.7|6020.7|6030.7|6020.7|6030.7|6020.7|0
1624421590000|2021-06-23 04:13:10|6030.2|6020.2|6030.2|6020.2|6030.7|6020.7|6030.2|6020.2|0
1624421630000|2021-06-23 04:13:50|6029.7|6019.7|6031.7|6016.7|6032.2|6019.7|6029.3|6016.7|0
1624421640000|2021-06-23 04:14:00|6029.3|6019.3|6031.7|6016.7|6032.2|6019.3|6029.3|6016.7|0
1624421660000|2021-06-23 04:14:20|6031.3|6016.3|6031.3|6016.3|6031.3|6016.3|6031.3|6016.3|0
1624421670000|2021-06-23 04:14:30|6028.8|6018.8|6030.2|6020.2|6032.2|6020.2|6028.8|6017.2|0
1624421680000|2021-06-23 04:14:40|6032.2|6017.2|6032.2|6017.2|6032.2|6017.2|6032.2|6017.2|0
1624421710000|2021-06-23 04:15:10|6029.6|6019.6|6027.3|6017.3|6029.6|6019.6|6027.3|6017.3|0
1624421720000|2021-06-23 04:15:20|6026.9|6016.9|6027.3|6017.3|6027.3|6018.3|6024.3|6016.9|0
1624421800000|2021-06-23 04:16:40|6028.7|6018.7|6028.7|6018.7|6028.7|6018.7|6028.7|6018.7|0
1624421810000|2021-06-23 04:16:50|6028.8|6018.8|6031.3|6016.3|6031.3|6018.8|6028.8|6016.3|0
1624421890000|2021-06-23 04:18:10|6028.7|6018.7|6028.7|6018.7|6028.7|6018.7|6028.7|6018.7|0
1624421900000|2021-06-23 04:18:20|6028.2|6018.2|6028.2|6018.2|6028.2|6018.2|6028.2|6018.2|0
1624421910000|2021-06-23 04:18:30|6028.3|6018.3|6028.7|6018.7|6031.7|6019.2|6028.3|6016.7|0
1624421920000|2021-06-23 04:18:40|6029.2|6019.2|6028.7|6018.7|6029.2|6019.2|6028.7|6018.7|0
1624421930000|2021-06-23 04:18:50|6026.7|6020.7|6027.2|6021.2|6027.2|6021.2|6026.7|6020.7|0
1624421940000|2021-06-23 04:19:00|6028.2|6018.2|6028.2|6018.2|6028.2|6018.2|6028.2|6018.2|0
1624421950000|2021-06-23 04:19:10|6028.7|6018.7|6028.7|6018.7|6028.7|6018.7|6028.7|6018.7|0
1624421960000|2021-06-23 04:19:20|6028.8|6018.8|6030.2|6020.2|6030.2|6020.2|6028.8|6018.8|0
1624422010000|2021-06-23 04:20:10|6032.2|6017.2|6028.7|6018.7|6032.2|6018.7|6028.7|6017.2|0
1624422070000|2021-06-23 04:21:10|6031.7|6016.7|6031.7|6016.7|6031.7|6018.7|6028.7|6016.3|0
1624422110000|2021-06-23 04:21:50|6031.3|6016.3|6031.3|6016.3|6031.3|6016.3|6031.3|6016.3|0
1624422130000|2021-06-23 04:22:10|6031.2|6016.2|6031.2|6016.2|6031.2|6016.2|6031.2|6016.2|0
1624422200000|2021-06-23 04:23:20|6031.7|6016.7|6031.7|6016.7|6031.7|6016.7|6031.7|6016.7|0
1624422210000|2021-06-23 04:23:30|6032.2|6017.2|6030.6|6020.6|6032.6|6020.6|6030.2|6017.2|0
1624422220000|2021-06-23 04:23:40|6030.7|6020.7|6032.6|6017.6|6032.6|6021.1|6030.6|6017.6|0
1624422230000|2021-06-23 04:23:50|6030.6|6020.6|6030.6|6020.6|6030.6|6020.6|6030.6|6020.6|0
1624422240000|2021-06-23 04:24:00|6031.1|6021.1|6031.1|6021.1|6032.6|6023.6|6029.2|6017.6|0
1624422250000|2021-06-23 04:24:10|6030.7|6020.7|6030.6|6020.6|6031.1|6023.7|6029.2|6020.6|0
1624422260000|2021-06-23 04:24:20|6031.1|6021.1|6031.1|6021.1|6031.1|6021.1|6031.1|6021.1|0
1624422270000|2021-06-23 04:24:30|6030.6|6020.6|6030.6|6020.6|6030.6|6020.6|6030.6|6020.6|0
1624422380000|2021-06-23 04:26:20|6030.2|6020.2|6030.2|6020.2|6030.2|6020.2|6030.2|6020.2|0
1624422410000|2021-06-23 04:26:50|6030.6|6020.6|6030.6|6020.6|6030.6|6020.6|6030.6|6020.6|0
1624422420000|2021-06-23 04:27:00|6030.2|6020.2|6030.2|6020.2|6030.2|6020.2|6030.2|6020.2|0
1624422490000|2021-06-23 04:28:10|6030.1|6020.1|6030.1|6020.1|6030.1|6020.1|6030.1|6020.1|0
1624422610000|2021-06-23 04:30:10|6030.2|6020.2|6030.1|6020.1|6030.2|6020.2|6030.1|6020.1|0
1624422640000|2021-06-23 04:30:40|6027.8|6021.8|6030.1|6020.1|6030.1|6021.8|6027.8|6020.1|2
1624422650000|2021-06-23 04:30:50|6028.3|6022.3|6026.1|6020.1|6028.3|6022.3|6026.1|6020.1|1
1624422660000|2021-06-23 04:31:00|6025.6|6019.6|6025.1|6019.1|6025.6|6019.6|6025.1|6019.1|1
1624422670000|2021-06-23 04:31:10|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|0
1624422700000|2021-06-23 04:31:40|6026.4|6020.4|6026.4|6020.4|6026.4|6020.4|6026.4|6020.4|0
1624422720000|2021-06-23 04:32:00|6026|6020|6026.4|6020.4|6026.4|6020.4|6026|6020|3
1624422750000|2021-06-23 04:32:30|6026|6020|6025.8|6019.8|6026|6020|6025.8|6019.8|2
1624422760000|2021-06-23 04:32:40|6027.3|6017.3|6027.3|6017.3|6027.3|6017.3|6027.3|6017.3|0
1624422770000|2021-06-23 04:32:50|6025.9|6015.9|6025.9|6015.9|6025.9|6015.9|6025.9|6015.9|0
1624422780000|2021-06-23 04:33:00|6024|6018|6024.4|6018.4|6024.4|6018.4|6024|6018|0
1624422790000|2021-06-23 04:33:10|6024.9|6018.9|6024.9|6018.9|6024.9|6018.9|6024.9|6018.9|0
1624422810000|2021-06-23 04:33:30|6024.4|6018.4|6024.4|6018.4|6024.4|6018.4|6024.4|6018.4|0
1624422840000|2021-06-23 04:34:00|6025.9|6015.9|6024.4|6018.4|6025.9|6018.4|6023.9|6015.9|0
1624422870000|2021-06-23 04:34:30|6026.4|6016.4|6025|6015|6026.4|6016.4|6025|6015|0
1624422880000|2021-06-23 04:34:40|6025.9|6015.9|6025.9|6015.9|6025.9|6015.9|6025.9|6015.9|0
1624422930000|2021-06-23 04:35:30|6023.9|6017.9|6023.9|6017.9|6023.9|6017.9|6023.9|6017.9|0
1624423060000|2021-06-23 04:37:40|6024.3|6018.3|6024.3|6018.3|6024.3|6018.3|6024.3|6018.3|0
1624423070000|2021-06-23 04:37:50|6023.9|6017.9|6024.1|6018.1|6024.1|6018.1|6023.9|6017.9|6
1624423080000|2021-06-23 04:38:00|6024.6|6018.6|6024.6|6018.6|6024.6|6018.6|6024.6|6018.6|0
1624423090000|2021-06-23 04:38:10|6025.5|6019.5|6026|6020|6026|6020|6025.5|6019.5|1
1624423110000|2021-06-23 04:38:30|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|0
1624423130000|2021-06-23 04:38:50|6026.5|6020.5|6026.5|6020.5|6026.5|6020.5|6026.5|6020.5|0
1624423140000|2021-06-23 04:39:00|||||||||1
1624423200000|2021-06-23 04:40:00|6025.1|6019.1|6024.3|6018.3|6025.2|6019.2|6023.8|6017.8|3
1624423210000|2021-06-23 04:40:10|6033|6018|6033.1|6018.1|6033.1|6020.3|6030.3|6017.6|2
1624423240000|2021-06-23 04:40:40|6032.2|6017.2|6032.2|6017.2|6032.2|6017.2|6032.2|6017.2|0
1624423260000|2021-06-23 04:41:00|6032.6|6017.6|6032.6|6017.6|6032.6|6017.6|6032.6|6017.6|0
1624423300000|2021-06-23 04:41:40|6032.7|6017.7|6034.6|6019.6|6035|6025.7|6031.7|6017.7|0
1624423310000|2021-06-23 04:41:50|6030.3|6024.3|6034.6|6019.6|6034.6|6024.3|6030.3|6019.6|0
1624423320000|2021-06-23 04:42:00|6030.3|6024.3|6035|6020|6036|6024.3|6030.3|6020|0
1624423340000|2021-06-23 04:42:20|6035.1|6020.1|6035.1|6020.1|6035.1|6020.1|6035.1|6020.1|0
1624423350000|2021-06-23 04:42:30|6034.6|6019.6|6034.6|6019.6|6034.6|6022.6|6032.6|6019.6|0
1624423360000|2021-06-23 04:42:40|6035|6020|6035|6020|6035|6020|6034.6|6019.6|0
1624423380000|2021-06-23 04:43:00|6034.6|6019.6|6035.7|6020.7|6036.7|6022.2|6032.2|6019.6|2
1624423390000|2021-06-23 04:43:10|6036.1|6021.1|6036.6|6021.6|6036.6|6021.6|6036.1|6021.1|0
1624423400000|2021-06-23 04:43:20|6036.7|6021.7|6034.6|6019.6|6036.7|6021.7|6034.6|6019.6|0
1624423440000|2021-06-23 04:44:00|6033.7|6018.7|6034.2|6019.2|6034.2|6019.2|6033.7|6018.7|0
1624423450000|2021-06-23 04:44:10|6034.6|6019.6|6034.6|6019.6|6034.6|6019.6|6034.6|6019.6|0
1624423460000|2021-06-23 04:44:20|6035.2|6020.2|6035.2|6020.2|6035.2|6020.2|6035.2|6020.2|1
1624423490000|2021-06-23 04:44:50|6035.1|6020.1|6035.1|6020.1|6035.1|6020.1|6035.1|6020.1|0
1624423510000|2021-06-23 04:45:10|6034.7|6019.7|6034.7|6019.7|6034.7|6019.7|6034.7|6019.7|0
1624423590000|2021-06-23 04:46:30|6035.6|6020.6|6035.6|6020.6|6035.6|6020.6|6035.6|6020.6|0
1624423600000|2021-06-23 04:46:40|6035.7|6020.7|6035.7|6020.7|6035.7|6020.7|6035.7|6020.7|0
1624423610000|2021-06-23 04:46:50|6036.2|6021.2|6036.1|6021.1|6036.2|6021.2|6036.1|6021.1|0
1624423620000|2021-06-23 04:47:00|6035.7|6020.7|6035.7|6020.7|6035.7|6020.7|6035.7|6020.7|0
1624423690000|2021-06-23 04:48:10|6035.2|6020.2|6035.2|6020.2|6035.2|6020.2|6035.2|6020.2|0
1624423730000|2021-06-23 04:48:50|6035.7|6020.7|6035.7|6020.7|6035.7|6020.7|6035.7|6020.7|0
1624423780000|2021-06-23 04:49:40|6035.6|6020.6|6035.6|6020.6|6035.6|6020.6|6035.6|6020.6|0
1624423790000|2021-06-23 04:49:50|6033.6|6023.6|6035.2|6020.2|6035.6|6023.6|6033.6|6020.2|0
1624423820000|2021-06-23 04:50:20|6035.6|6020.6|6035.6|6020.6|6035.6|6020.6|6035.6|6020.6|0
1624423830000|2021-06-23 04:50:30|6035.2|6020.2|6035.2|6020.2|6035.2|6020.2|6035.2|6020.2|0
1624423860000|2021-06-23 04:51:00|6035.6|6020.6|6035.2|6020.2|6035.6|6020.6|6035.2|6020.2|0
1624423870000|2021-06-23 04:51:10|6032.7|6022.7|6032.7|6022.7|6032.7|6022.7|6032.7|6022.7|0
1624423890000|2021-06-23 04:51:30|6033.2|6023.2|6033.2|6023.2|6033.2|6023.2|6033.2|6023.2|0
1624423900000|2021-06-23 04:51:40|6033.6|6023.6|6033.6|6023.6|6033.6|6023.6|6033.6|6023.6|0
1624423920000|2021-06-23 04:52:00|6033.1|6023.1|6033.6|6023.6|6036.1|6024.1|6033.1|6021.1|0
1624423940000|2021-06-23 04:52:20|6034.1|6024.1|6034.1|6024.1|6034.1|6024.1|6034.1|6024.1|0
1624423970000|2021-06-23 04:52:50|6035|6025|6035|6025|6035|6025|6035|6025|0
1624423980000|2021-06-23 04:53:00|6034.1|6024.1|6034.1|6024.1|6034.1|6024.1|6034.1|6024.1|0
1624424010000|2021-06-23 04:53:30|6035|6025|6035|6025|6035|6025|6035|6025|0
1624424020000|2021-06-23 04:53:40|6034.5|6024.5|6034.5|6024.5|6034.5|6024.5|6034.5|6024.5|0
1624424150000|2021-06-23 04:55:50|6037.1|6022.1|6037.1|6022.1|6037.1|6022.1|6037.1|6022.1|0
1624424160000|2021-06-23 04:56:00|6036.6|6021.6|6036.6|6021.6|6036.6|6021.6|6036.6|6021.6|0
1624424220000|2021-06-23 04:57:00|6037.1|6022.1|6037.1|6022.1|6037.1|6022.1|6036.6|6021.6|0
1624424230000|2021-06-23 04:57:10|6036.6|6021.6|6037.1|6022.1|6037.1|6022.1|6036.6|6021.6|0
1624424240000|2021-06-23 04:57:20|6034.6|6024.6|6034.6|6024.6|6034.6|6024.6|6034.6|6024.6|1
1624424250000|2021-06-23 04:57:30|6034.1|6024.1|6034.1|6024.1|6034.1|6024.1|6034.1|6024.1|0
1624424260000|2021-06-23 04:57:40|6036|6026|6034.1|6028.1|6036|6028.1|6034.1|6026|0
1624424270000|2021-06-23 04:57:50|6034.6|6024.6|6037|6022|6037.1|6024.6|6034.6|6021.6|0
1624424310000|2021-06-23 04:58:30|6034.6|6024.6|6034.6|6024.6|6034.6|6024.6|6034.6|6024.6|0
1624424320000|2021-06-23 04:58:40|6035|6025|6035|6025|6035|6025|6035|6025|0
1624424330000|2021-06-23 04:58:50|6037|6022|6037|6022|6037|6022|6037|6022|0
1624424340000|2021-06-23 04:59:00|6035|6025|6034.6|6024.6|6037.5|6025|6034.6|6022.5|0
1624424350000|2021-06-23 04:59:10|6035|6025|6037|6022|6037|6025|6035|6022|0
1624424360000|2021-06-23 04:59:20|6034.6|6024.6|6037|6022|6037.1|6024.6|6034.6|6022|0
1624424390000|2021-06-23 04:59:50|6034.6|6024.6|6034.6|6024.6|6034.6|6024.6|6034.6|6024.6|0
1624424400000|2021-06-23 05:00:00|6035|6025|6037|6022|6037.8|6027.3|6033.3|6022|1
1624424410000|2021-06-23 05:00:10|6036.6|6021.6|6036.6|6021.6|6036.6|6021.6|6036.6|6021.6|0
1624424430000|2021-06-23 05:00:30|6037|6022|6035|6025|6037|6025|6035|6022|0
1624424450000|2021-06-23 05:00:50|6037|6022|6037|6022|6037|6022|6037|6022|0
1624424470000|2021-06-23 05:01:10|6034.6|6024.6|6036.6|6021.6|6037.1|6024.6|6034.6|6021.6|0
1624424510000|2021-06-23 05:01:50|6034.2|6024.2|6035|6025|6037|6025|6034.2|6022|0
1624424580000|2021-06-23 05:03:00|6035.5|6025.5|6034|6028|6036|6028|6034|6025.5|0
1624424590000|2021-06-23 05:03:10|6035.5|6025.5|6034|6028|6035.5|6028|6033.6|6025.5|0
1624424600000|2021-06-23 05:03:20|6036.1|6026.1|6036.1|6026.1|6036.1|6026.1|6036.1|6026.1|2
1624424610000|2021-06-23 05:03:30|6038.1|6023.1|6036.1|6026.1|6038.1|6026.1|6035.7|6023.1|1
1624424630000|2021-06-23 05:03:50|6035.7|6025.7|6035.7|6025.7|6035.7|6025.7|6035.7|6025.7|1
1624424640000|2021-06-23 05:04:00|6036.1|6026.1|6036.1|6026.1|6038.7|6026.1|6036.1|6023.1|0
1624424670000|2021-06-23 05:04:30|6038.6|6023.6|6036.1|6026.1|6038.6|6026.1|6036.1|6023.6|0
1624424680000|2021-06-23 05:04:40|6038.7|6023.7|6038.7|6023.7|6038.7|6023.7|6038.7|6023.7|0
1624424700000|2021-06-23 05:05:00|6036.1|6026.1|6039.1|6024.1|6039.2|6027.1|6036.1|6023.7|4
1624424730000|2021-06-23 05:05:30|6038.2|6023.2|6038.2|6023.2|6038.2|6023.2|6038.2|6023.2|0
1624424810000|2021-06-23 05:06:50|6038.1|6023.1|6038.1|6023.1|6038.1|6023.1|6038.1|6023.1|0
1624424870000|2021-06-23 05:07:50|6038.2|6023.2|6036.7|6026.7|6038.2|6026.7|6036.2|6023.2|0
1624424930000|2021-06-23 05:08:50|6036.2|6026.2|6035.8|6025.8|6036.2|6026.2|6035.7|6025.7|0
1624424940000|2021-06-23 05:09:00|6036.2|6026.2|6036.7|6026.7|6036.7|6026.7|6036.2|6026.2|0
1624424960000|2021-06-23 05:09:20|6035.2|6029.2|6035.2|6029.2|6037.1|6029.2|6035.2|6026.7|0
1624425000000|2021-06-23 05:10:00|6037.6|6027.6|6037.6|6027.6|6037.6|6027.6|6037.6|6027.6|0
1624425010000|2021-06-23 05:10:10|6037.1|6027.1|6037.1|6027.1|6037.1|6027.1|6037.1|6027.1|0
1624425030000|2021-06-23 05:10:30|6036.7|6026.7|6035.7|6025.7|6036.7|6026.7|6035.7|6025.7|0
1624425040000|2021-06-23 05:10:40|6033.6|6027.6|6035.2|6025.2|6035.2|6027.6|6033.6|6025.2|0
1624425080000|2021-06-23 05:11:20|6034.7|6024.7|6033.2|6018.2|6034.7|6024.7|6032.7|6017.7|1
1624425090000|2021-06-23 05:11:30|6032.7|6017.7|6033.2|6018.2|6033.2|6018.2|6032.7|6017.7|0
1624425110000|2021-06-23 05:11:50|6031.6|6021.6|6031.2|6021.2|6031.6|6021.6|6031.2|6021.2|0
1624425140000|2021-06-23 05:12:20|6025.9|6019.9|6025.9|6019.9|6025.9|6019.9|6025.9|6019.9|3
1624425200000|2021-06-23 05:13:20|6026.1|6020.1|6031.8|6021.8|6031.8|6023.7|6026.1|6020.1|2
1624425220000|2021-06-23 05:13:40|6031.3|6021.3|6030.8|6020.8|6031.3|6021.3|6030.8|6020.8|0
1624425290000|2021-06-23 05:14:50|6031.3|6021.3|6031.7|6021.7|6031.8|6021.8|6031.3|6021.3|0
1624425300000|2021-06-23 05:15:00|6031.3|6021.3|6030.8|6020.8|6031.3|6021.3|6030.8|6020.8|0
1624425350000|2021-06-23 05:15:50|6031.2|6021.2|6031.2|6021.2|6031.2|6021.2|6031.2|6021.2|0
1624425360000|2021-06-23 05:16:00|6030.8|6020.8|6030.8|6020.8|6030.8|6020.8|6030.8|6020.8|0
1624425430000|2021-06-23 05:17:10|6031.2|6021.2|6030.6|6024.6|6031.2|6024.6|6029.7|6021.2|0
1624425450000|2021-06-23 05:17:30|6030.2|6024.2|6030.2|6024.2|6030.2|6024.2|6030.2|6024.2|1
1624425460000|2021-06-23 05:17:40|||||||||1
1624425530000|2021-06-23 05:18:50|6030.6|6024.6|6030.7|6024.7|6030.7|6024.7|6030.6|6024.6|0
1624425540000|2021-06-23 05:19:00|6030.6|6024.6|6030.6|6024.6|6030.6|6024.6|6030.6|6024.6|0
1624425550000|2021-06-23 05:19:10|6030.2|6024.2|6030.2|6024.2|6030.2|6024.2|6030.2|6024.2|0
1624425560000|2021-06-23 05:19:20|||||||||2
1624425590000|2021-06-23 05:19:50|6031.2|6021.2|6031.2|6021.2|6032.1|6023.7|6029.7|6021.2|0
1624425600000|2021-06-23 05:20:00|6031.7|6021.7|6029.7|6023.7|6031.7|6023.7|6029.7|6020.8|0
1624425610000|2021-06-23 05:20:10|6029.3|6023.3|6029.3|6023.3|6029.7|6023.7|6029.3|6023.3|0
1624425640000|2021-06-23 05:20:40|6029.2|6023.2|6029.2|6023.2|6029.2|6023.2|6029.2|6023.2|0
1624425680000|2021-06-23 05:21:20|6029.7|6023.7|6029.7|6023.7|6029.7|6023.7|6029.7|6023.7|0
1624425810000|2021-06-23 05:23:30|6030.2|6024.2|6030.7|6024.7|6030.7|6024.7|6030.2|6024.2|0
1624425840000|2021-06-23 05:24:00|6031.7|6025.7|6032.3|6026.3|6034.8|6026.3|6031.7|6024.8|1
1624425860000|2021-06-23 05:24:20|6032.8|6026.8|6032.3|6026.3|6034.8|6026.8|6032.3|6024.8|0
1624425870000|2021-06-23 05:24:30|6031.9|6025.9|6034.8|6024.8|6034.8|6025.9|6031.9|6024.8|0
1624425890000|2021-06-23 05:24:50|6034.4|6024.4|6034.4|6024.4|6034.4|6024.4|6034.4|6024.4|0
1624425900000|2021-06-23 05:25:00|6034.8|6024.8|6034.8|6024.8|6034.8|6024.8|6034.8|6024.8|0
1624425940000|2021-06-23 05:25:40|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|0
1624425960000|2021-06-23 05:26:00|6031.8|6025.8|6031.4|6025.4|6031.8|6025.8|6031.4|6025.4|0
1624425970000|2021-06-23 05:26:10|6030.9|6024.9|6030.9|6024.9|6030.9|6024.9|6030.9|6024.9|0
1624426130000|2021-06-23 05:28:50|6030.8|6024.8|6030.9|6024.9|6030.9|6024.9|6030.8|6024.8|0
1624426190000|2021-06-23 05:29:50|6031.4|6025.4|6031.4|6025.4|6031.4|6025.4|6031.4|6025.4|0
1624426200000|2021-06-23 05:30:00|6030.9|6024.9|6032.3|6026.3|6032.3|6026.3|6030.9|6024.9|0
1624426210000|2021-06-23 05:30:10|6032.8|6026.8|6033.7|6027.7|6033.7|6027.7|6032.7|6026.7|0
1624426230000|2021-06-23 05:30:30|6032.8|6026.8|6032.9|6026.9|6032.9|6026.9|6032.8|6026.8|0
1624426240000|2021-06-23 05:30:40|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|0
1624426250000|2021-06-23 05:30:50|6035.7|6025.7|6035.3|6025.3|6035.7|6027.3|6033.3|6025.3|0
1624426260000|2021-06-23 05:31:00|6033.3|6027.3|6033.8|6027.8|6033.8|6027.8|6033.3|6027.3|0
1624426270000|2021-06-23 05:31:10|6032.8|6026.8|6032.3|6026.3|6032.8|6026.8|6032.3|6026.3|0
1624426280000|2021-06-23 05:31:20|6030.4|6024.4|6029.2|6023.2|6030.4|6024.4|6029.2|6023.2|4
1624426290000|2021-06-23 05:31:30|6025.6|6019.6|6025.1|6019.1|6025.6|6019.6|6025.1|6019.1|2
1624426300000|2021-06-23 05:31:40|||||||||1
1624426330000|2021-06-23 05:32:10|6024.6|6018.6|6024.6|6014.6|6025.1|6018.6|6022.7|6014.6|0
1624426340000|2021-06-23 05:32:20|6021.6|6015.6|6021.6|6015.6|6022.6|6016.6|6021.6|6015.6|0
1624426350000|2021-06-23 05:32:30|6022.1|6016.1|6023.1|6013.1|6023.6|6016.1|6021.6|6013.1|0
1624426380000|2021-06-23 05:33:00|6022.1|6016.1|6021.6|6015.6|6022.1|6016.1|6021.6|6015.6|0
1624426390000|2021-06-23 05:33:10|6022.1|6016.1|6022.1|6016.1|6022.1|6016.1|6022.1|6016.1|0
1624426400000|2021-06-23 05:33:20|6020.5|6014.5|6021|6015|6021|6015|6020.5|6014.5|0
1624426410000|2021-06-23 05:33:30|6020.6|6014.6|6020.6|6014.6|6020.6|6014.6|6020.6|6014.6|0
1624426440000|2021-06-23 05:34:00|6020|6014|6020|6014|6020|6014|6020|6014|0
1624426450000|2021-06-23 05:34:10|6020.1|6014.1|6020.6|6014.6|6020.6|6014.6|6020|6014|1
1624426480000|2021-06-23 05:34:40|6020.5|6014.5|6020.6|6014.6|6020.6|6014.6|6020.5|6014.5|0
1624426500000|2021-06-23 05:35:00|6020.5|6014.5|6020|6014|6020.5|6014.5|6020|6014|0
1624426510000|2021-06-23 05:35:10|6018.2|6012.2|6018.6|6012.6|6019|6013|6017.7|6011.7|0
1624426530000|2021-06-23 05:35:30|6019|6013|6018.6|6012.6|6019|6013|6018.6|6012.6|0
1624426550000|2021-06-23 05:35:50|6019|6013|6019|6013|6019|6013|6019|6013|0
1624426560000|2021-06-23 05:36:00|6019.5|6013.5|6019.5|6013.5|6019.5|6013.5|6019.5|6013.5|0
1624426630000|2021-06-23 05:37:10|6023.1|6013.1|6023.1|6013.1|6023.1|6013.1|6023.1|6013.1|1
1624426640000|2021-06-23 05:37:20|6023.5|6013.5|6023.5|6013.5|6023.6|6013.6|6023.5|6013.5|0
1624426670000|2021-06-23 05:37:50|6023.6|6013.6|6024.1|6018.1|6024.1|6018.1|6022.5|6013.5|0
1624426680000|2021-06-23 05:38:00|6024.6|6018.6|6024.6|6018.6|6024.6|6018.6|6024.6|6018.6|0
1624426720000|2021-06-23 05:38:40|6026.1|6020.1|6026|6020|6026.1|6020.1|6026|6020|0
1624426740000|2021-06-23 05:39:00|6025.9|6019.9|6024.5|6018.5|6025.9|6019.9|6024.5|6018.5|1
1624426750000|2021-06-23 05:39:10|6024.6|6018.6|6024.6|6018.6|6025|6019|6024.6|6018.6|0
1624426890000|2021-06-23 05:41:30|6026|6016|6025.6|6015.6|6026|6016|6025.6|6015.6|0
1624426900000|2021-06-23 05:41:40|6026.1|6016.1|6026.1|6016.1|6026.1|6016.1|6026.1|6016.1|0
1624426910000|2021-06-23 05:41:50|6024|6018|6025.6|6015.6|6025.6|6018|6024|6015.6|0
1624426930000|2021-06-23 05:42:10|6026.1|6016.1|6024.6|6018.6|6026.1|6018.6|6024.6|6016.1|0
1624426940000|2021-06-23 05:42:20|6026.1|6016.1|6024.6|6018.6|6026.1|6018.6|6024.1|6016.1|0
1624426950000|2021-06-23 05:42:30|6026.5|6016.5|6026.1|6016.1|6026.5|6016.5|6026.1|6016.1|0
1624426960000|2021-06-23 05:42:40|6024.6|6018.6|6024.6|6018.6|6026.5|6018.6|6024.6|6016.1|0
1624426970000|2021-06-23 05:42:50|6025.1|6019.1|6025.1|6019.1|6025.1|6019.1|6025.1|6019.1|0
1624426980000|2021-06-23 05:43:00|6024.6|6018.6|6024.6|6018.6|6024.6|6018.6|6024.6|6018.6|0
1624427060000|2021-06-23 05:44:20|6025.5|6019.5|6025.6|6019.6|6026.5|6020.5|6025.5|6019.5|0
1624427070000|2021-06-23 05:44:30|6026|6020|6026|6020|6026|6020|6026|6020|0
1624427080000|2021-06-23 05:44:40|6025|6019|6024|6018|6025|6019|6024|6018|0
1624427130000|2021-06-23 05:45:30|6024.5|6018.5|6025|6019|6025|6019|6024.5|6018.5|1
1624427160000|2021-06-23 05:46:00|6023.6|6017.6|6024|6018|6024|6018|6023.6|6017.6|0
1624427200000|2021-06-23 05:46:40|6022|6016|6021.1|6015.1|6022|6016|6020.6|6014.6|1
1624427210000|2021-06-23 05:46:50|6020.6|6014.6|6020.6|6014.6|6020.6|6014.6|6020.6|6014.6|0
1624427230000|2021-06-23 05:47:10|6020.5|6014.5|6019.5|6013.5|6020.5|6014.5|6018.6|6012.6|1
1624427240000|2021-06-23 05:47:20|6020|6014|6020|6014|6020|6014|6020|6014|0
1624427250000|2021-06-23 05:47:30|6020.5|6014.5|6020.5|6014.5|6020.5|6014.5|6020.5|6014.5|0
1624427280000|2021-06-23 05:48:00|6020|6014|6020|6014|6020|6014|6020|6014|0
1624427290000|2021-06-23 05:48:10|6020.1|6014.1|6021.6|6015.6|6021.6|6015.6|6020.1|6014.1|0
1624427300000|2021-06-23 05:48:20|6021.5|6015.5|6021.5|6015.5|6021.5|6015.5|6021.5|6015.5|0
1624427320000|2021-06-23 05:48:40|6020|6014|6020|6014|6020|6014|6020|6014|0
1624427330000|2021-06-23 05:48:50|6019.5|6013.5|6020.5|6014.5|6020.5|6014.5|6019.5|6013.5|0
1624427370000|2021-06-23 05:49:30|6020.4|6014.4|6019.1|6013.1|6020.4|6014.4|6019.1|6013.1|0
1624427390000|2021-06-23 05:49:50|6018.6|6012.6|6018.6|6012.6|6019.1|6013.1|6018.6|6012.6|0
1624427400000|2021-06-23 05:50:00|6019.1|6013.1|6019.1|6013.1|6019.1|6013.1|6018.6|6012.6|0
1624427410000|2021-06-23 05:50:10|6018.9|6012.9|6016.1|6010.1|6018.9|6012.9|6015.6|6009.6|2
1624427420000|2021-06-23 05:50:20|6016|6010|6016|6010|6016|6010|6016|6010|0
1624427440000|2021-06-23 05:50:40|6015.9|6009.9|6015|6009|6016|6010|6015|6009|0
1624427510000|2021-06-23 05:51:50|6014.5|6008.5|6014.1|6008.1|6014.5|6008.5|6014.1|6008.1|0
1624427520000|2021-06-23 05:52:00|6014.5|6008.5|6014.5|6008.5|6014.5|6008.5|6014.5|6008.5|0
1624427530000|2021-06-23 05:52:10|6014.1|6008.1|6014.1|6008.1|6014.5|6008.5|6014.1|6008.1|1
1624427580000|2021-06-23 05:53:00|6013.6|6007.6|6013.6|6007.6|6014.1|6008.1|6013.6|6007.6|1
1624427620000|2021-06-23 05:53:40|6012.2|6006.2|6011.2|6005.2|6012.2|6006.2|6011.2|6005.2|3
1624427630000|2021-06-23 05:53:50|6011.1|6005.1|6011.2|6005.2|6011.2|6005.2|6011.1|6005.1|0
1624427640000|2021-06-23 05:54:00|6011.1|6005.1|6011.2|6005.2|6011.7|6005.7|6011.1|6005.1|0
1624427650000|2021-06-23 05:54:10|6008.2|6002.2|6007.7|6001.7|6008.2|6002.2|6007.2|6001.2|5
1624427660000|2021-06-23 05:54:20|6007.6|6001.6|6005.9|5999.9|6007.6|6001.6|6004.9|5998.9|1
1624427670000|2021-06-23 05:54:30|6006.3|6000.3|6005.4|5999.4|6006.3|6000.3|6004.9|5998.9|1
1624427680000|2021-06-23 05:54:40|6004.9|5998.9|6005.4|5999.4|6005.4|5999.4|6004.9|5998.9|0
1624427690000|2021-06-23 05:54:50|6004.9|5998.9|6004.9|5998.9|6005|5999|6004.9|5998.9|0
1624427710000|2021-06-23 05:55:10|6005|5999|6005.4|5999.4|6005.4|5999.4|6004.9|5998.9|0
1624427720000|2021-06-23 05:55:20|6005|5999|6003|5997|6005|5999|6003|5997|6
1624427730000|2021-06-23 05:55:30|6003.1|5997.1|6003.1|5997.1|6003.1|5997.1|6003|5997|0
1624427740000|2021-06-23 05:55:40|6003|5997|6001.7|5995.7|6003|5997|6001.7|5995.7|3
1624427750000|2021-06-23 05:55:50|6001.2|5995.2|6000.7|5994.7|6001.2|5995.2|6000.7|5994.7|0
1624427770000|2021-06-23 05:56:10|6001.1|5995.1|6001.1|5995.1|6001.1|5995.1|6001.1|5995.1|0
1624427790000|2021-06-23 05:56:30|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|0
1624427830000|2021-06-23 05:57:10|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|0
1624427840000|2021-06-23 05:57:20|6002.1|5996.1|6001.2|5995.2|6002.1|5996.1|6001.2|5995.2|0
1624427850000|2021-06-23 05:57:30|6001.7|5995.7|6001.6|5995.6|6001.7|5995.7|6001.6|5995.6|0
1624427870000|2021-06-23 05:57:50|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|0
1624427890000|2021-06-23 05:58:10|||||||||1
1624427910000|2021-06-23 05:58:30|6001.1|5995.1|6001.1|5995.1|6001.1|5995.1|6001.1|5995.1|1
1624427920000|2021-06-23 05:58:40|6000.7|5994.7|6000.7|5994.7|6001.1|5995.1|6000.7|5994.7|17
1624427930000|2021-06-23 05:58:50|6001.2|5995.2|5999.5|5993.5|6001.2|5995.2|5999.4|5993.4|4
1624427970000|2021-06-23 05:59:30|5999|5993|5998.5|5992.5|5999.5|5993.5|5998.5|5992.5|0
1624427980000|2021-06-23 05:59:40|5996.5|5990.5|5997.1|5991.1|5997.1|5991.1|5996.1|5990.1|2
1624427990000|2021-06-23 05:59:50|5997.6|5991.6|5996.1|5990.1|5997.6|5991.6|5996.1|5990.1|0
1624428000000|2021-06-23 06:00:00|5996.6|5990.6|5995.6|5989.6|5996.6|5990.6|5995.6|5989.6|0
1624428010000|2021-06-23 06:00:10|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|0
1624428020000|2021-06-23 06:00:20|5995.1|5989.1|5990.2|5984.2|5995.1|5989.1|5990.2|5984.2|2
1624428030000|2021-06-23 06:00:30|5989.7|5983.7|5989.3|5983.3|5989.7|5983.7|5987.9|5981.9|1
1624428050000|2021-06-23 06:00:50|5987.8|5981.8|5987.9|5981.9|5987.9|5981.9|5987.8|5981.8|5
1624428060000|2021-06-23 06:01:00|5987.8|5981.8|5987.3|5981.3|5987.8|5981.8|5987.3|5981.3|1
1624428070000|2021-06-23 06:01:10|5986.3|5980.3|5986.5|5980.5|5986.8|5980.8|5986.3|5980.3|1
1624428080000|2021-06-23 06:01:20|5986.8|5980.8|5986.9|5980.9|5986.9|5980.9|5986.8|5980.8|0
1624428100000|2021-06-23 06:01:40|5987|5981|5987.4|5981.4|5987.7|5981.7|5987|5981|14
1624428110000|2021-06-23 06:01:50|5987.7|5981.7|5989.8|5983.8|5989.8|5983.8|5987|5981|2
1624428120000|2021-06-23 06:02:00|5990|5984|5990.3|5984.3|5990.4|5984.4|5990|5984|2
1624428160000|2021-06-23 06:02:40|5990.2|5984.2|5987.8|5981.8|5990.2|5984.2|5987.8|5981.8|2
1624428170000|2021-06-23 06:02:50|5987.3|5981.3|5986.8|5980.8|5987.3|5981.3|5986.8|5980.8|1
1624428180000|2021-06-23 06:03:00|5985.5|5979.5|5985.5|5979.5|5985.5|5979.5|5985.5|5979.5|0
1624428190000|2021-06-23 06:03:10|5985.9|5979.9|5985.9|5979.9|5985.9|5979.9|5985.9|5979.9|0
1624428200000|2021-06-23 06:03:20|5985.2|5979.2|5985.2|5979.2|5985.2|5979.2|5985.2|5979.2|1
1624428210000|2021-06-23 06:03:30|5984.8|5978.8|5984.3|5978.3|5984.8|5978.8|5983.8|5977.8|3
1624428220000|2021-06-23 06:03:40|5984.7|5978.7|5984.3|5978.3|5984.7|5978.7|5984.3|5978.3|0
1624428230000|2021-06-23 06:03:50|5983.8|5977.8|5983.8|5977.8|5983.8|5977.8|5983.8|5977.8|1
1624428240000|2021-06-23 06:04:00|5984.3|5978.3|5984.3|5978.3|5984.3|5978.3|5984.3|5978.3|2
1624428260000|2021-06-23 06:04:20|5982.9|5976.9|5982.4|5976.4|5982.9|5976.9|5982.4|5976.4|3
1624428270000|2021-06-23 06:04:30|5981.9|5975.9|5981.4|5975.4|5981.9|5975.9|5981.4|5975.4|3
1624428280000|2021-06-23 06:04:40|5978.4|5972.4|5977.4|5971.4|5978.4|5972.4|5977.4|5971.4|0
1624428290000|2021-06-23 06:04:50|5977|5971|5977|5971|5977|5971|5977|5971|1
1624428300000|2021-06-23 06:05:00|5976.5|5970.5|5975.6|5969.6|5976.5|5970.5|5975.5|5969.5|0
1624428310000|2021-06-23 06:05:10|5975.5|5969.5|5974.4|5968.4|5975.5|5969.5|5974.4|5968.4|7
1624428320000|2021-06-23 06:05:20|5973.9|5967.9|5974.9|5964.9|5974.9|5967.9|5973.4|5964.9|0
1624428330000|2021-06-23 06:05:30|5973.9|5963.9|5974.9|5964.9|5976.4|5964.9|5973.9|5961.4|5
1624428340000|2021-06-23 06:05:40|5973.9|5963.9|5971.8|5965.8|5974.9|5965.8|5971.8|5963.9|0
1624428360000|2021-06-23 06:06:00|5971.3|5965.3|5971.8|5965.8|5972.2|5966.2|5971.3|5965.3|0
1624428380000|2021-06-23 06:06:20|5972.2|5966.2|5971.8|5965.8|5972.2|5966.2|5971.8|5965.8|0
1624428410000|2021-06-23 06:06:50|5972.8|5962.8|5972.8|5962.8|5972.8|5962.8|5972.8|5962.8|0
1624428420000|2021-06-23 06:07:00|5972.4|5962.4|5972.3|5966.3|5972.4|5966.3|5970.9|5962.4|0
1624428430000|2021-06-23 06:07:10|5975.3|5965.3|5976.9|5961.9|5976.9|5965.3|5974.4|5961.4|3
1624428440000|2021-06-23 06:07:20|5974.4|5964.4|5974.4|5964.4|5976.9|5964.4|5974.4|5961.4|0
1624428450000|2021-06-23 06:07:30|5974.8|5964.8|5974.8|5964.8|5974.8|5964.8|5974.8|5964.8|0
1624428460000|2021-06-23 06:07:40|5974.4|5964.4|5971.4|5965.4|5974.9|5965.4|5971.4|5964.4|0
1624428480000|2021-06-23 06:08:00|5970.9|5964.9|5970.9|5964.9|5970.9|5964.9|5970.9|5964.9|0
1624428490000|2021-06-23 06:08:10|5970.4|5964.4|5972.8|5962.8|5972.8|5964.4|5970.4|5962.8|0
1624428500000|2021-06-23 06:08:20|5970.8|5964.8|5970.3|5964.3|5970.8|5964.8|5970.3|5964.3|0
1624428510000|2021-06-23 06:08:30|5972.8|5962.8|5972.8|5962.8|5972.8|5962.8|5972.8|5962.8|0
1624428530000|2021-06-23 06:08:50|5971|5965|5974.9|5964.9|5974.9|5967|5971|5964.9|0
1624428540000|2021-06-23 06:09:00|5972.9|5966.9|5975.4|5965.4|5975.9|5966.9|5972.9|5964.9|1
1624428550000|2021-06-23 06:09:10|5974.9|5964.9|5974.9|5964.9|5974.9|5964.9|5974.9|5964.9|0
1624428570000|2021-06-23 06:09:30|5975.3|5965.3|5973.3|5967.3|5975.3|5967.3|5973.3|5965.3|0
1624428580000|2021-06-23 06:09:40|5973.8|5967.8|5974.7|5968.7|5974.7|5968.7|5973.8|5967.8|0
1624428590000|2021-06-23 06:09:50|5975.3|5969.3|5974.7|5968.7|5975.7|5969.7|5974.2|5968.2|0
1624428600000|2021-06-23 06:10:00|5975.6|5969.6|5975.7|5965.7|5975.7|5969.6|5974.7|5965.7|0
1624428610000|2021-06-23 06:10:10|5973.2|5967.2|5972.7|5966.7|5975.3|5967.2|5972.7|5964.2|0
1624428620000|2021-06-23 06:10:20|5973.1|5967.1|5976.2|5966.2|5976.2|5967.6|5973.1|5965.7|0
1624428630000|2021-06-23 06:10:30|5976.3|5966.3|5975.2|5969.2|5977.2|5969.2|5975.2|5966.3|0
1624428650000|2021-06-23 06:10:50|5974.7|5968.7|5975.2|5969.2|5975.2|5969.2|5974.7|5968.7|0
1624428660000|2021-06-23 06:11:00|5974.8|5968.8|5975.2|5969.2|5975.6|5969.6|5974.7|5968.7|0
1624428670000|2021-06-23 06:11:10|5975.5|5969.5|5980.7|5970.7|5980.8|5974.8|5975.5|5969.5|8
1624428680000|2021-06-23 06:11:20|5978.8|5972.8|5981.1|5975.1|5981.7|5975.7|5978.8|5972.8|0
1624428690000|2021-06-23 06:11:30|5981.6|5975.6|5983.1|5977.1|5985.6|5977.1|5981.6|5973.7|0
1624428700000|2021-06-23 06:11:40|5985.2|5975.2|5982.7|5976.7|5985.2|5977.1|5982.7|5975.2|0
1624428720000|2021-06-23 06:12:00|5983.6|5977.6|5984.6|5978.6|5985.6|5979.6|5983.6|5977.6|0
1624428750000|2021-06-23 06:12:30|5984.1|5978.1|5983.6|5977.6|5984.1|5978.1|5983.6|5977.6|0
1624428780000|2021-06-23 06:13:00|5985.4|5979.4|5985.3|5979.3|5985.4|5979.4|5984.8|5978.8|15
1624428790000|2021-06-23 06:13:10|5985.8|5979.8|5984.8|5978.8|5985.8|5979.8|5984.8|5978.8|0
1624428810000|2021-06-23 06:13:30|5985.8|5979.8|5985.8|5979.8|5985.8|5979.8|5985.8|5979.8|0
1624428820000|2021-06-23 06:13:40|5985.3|5979.3|5985.3|5979.3|5985.3|5979.3|5985.3|5979.3|0
1624428830000|2021-06-23 06:13:50|5984.8|5978.8|5984.8|5978.8|5984.8|5978.8|5984.8|5978.8|0
1624428860000|2021-06-23 06:14:20|5983.8|5977.8|5984.3|5974.3|5985.8|5977.8|5983.8|5974.3|0
1624428870000|2021-06-23 06:14:30|5982.9|5972.9|5981|5971|5982.9|5973.4|5978.9|5971|0
1624428890000|2021-06-23 06:14:50|5981.4|5971.4|5981.4|5975.4|5982.4|5975.4|5981.4|5971.4|0
1624428900000|2021-06-23 06:15:00|5981.3|5975.3|5980|5974|5981.3|5975.3|5978.5|5972.5|0
1624428910000|2021-06-23 06:15:10|5979.8|5973.8|5980|5974|5980|5974|5979.8|5973.8|0
1624428920000|2021-06-23 06:15:20|5980.5|5974.5|5980.5|5974.5|5980.5|5974.5|5980.5|5974.5|0
1624428940000|2021-06-23 06:15:40|5980.9|5974.9|5980.9|5974.9|5980.9|5974.9|5980.9|5974.9|0
1624428950000|2021-06-23 06:15:50|5981.4|5975.4|5981.5|5975.5|5981.5|5975.5|5981.4|5975.4|0
1624428970000|2021-06-23 06:16:10|5982.4|5976.4|5982.9|5976.9|5982.9|5976.9|5982.4|5976.4|0
1624428980000|2021-06-23 06:16:20|5982.4|5976.4|5982|5976|5982.4|5976.4|5981.9|5975.9|0
1624428990000|2021-06-23 06:16:30|5982.4|5976.4|5982.9|5976.9|5982.9|5976.9|5982.4|5976.4|0
1624429000000|2021-06-23 06:16:40|5983.8|5977.8|5983.4|5977.4|5983.8|5977.8|5982.9|5976.9|0
1624429010000|2021-06-23 06:16:50|5982.8|5976.8|5982.5|5976.5|5984.4|5976.8|5982.5|5974.4|0
1624429040000|2021-06-23 06:17:20|5982.4|5976.4|5979.5|5973.5|5982.4|5976.4|5979.5|5973.5|0
1624429050000|2021-06-23 06:17:30|5980|5974|5980|5974|5980|5974|5980|5974|0
1624429080000|2021-06-23 06:18:00|5979.5|5973.5|5980|5974|5980|5974|5979|5973|0
1624429090000|2021-06-23 06:18:10|5979.9|5973.9|5979.5|5973.5|5979.9|5973.9|5979.5|5973.5|0
1624429120000|2021-06-23 06:18:40|5979.4|5973.4|5980.8|5970.8|5980.8|5973.4|5979.4|5970.8|0
1624429130000|2021-06-23 06:18:50|5981.3|5971.3|5981.4|5971.4|5981.4|5971.4|5981.3|5971.3|0
1624429140000|2021-06-23 06:19:00|5981.8|5971.8|5982.9|5972.9|5984.8|5972.9|5981.8|5969.8|0
1624429150000|2021-06-23 06:19:10|5981.3|5975.3|5980.8|5974.8|5982.8|5975.3|5980.8|5972.8|0
1624429170000|2021-06-23 06:19:30|5980.9|5974.9|5981.3|5975.3|5981.3|5975.3|5980.9|5974.9|0
1624429220000|2021-06-23 06:20:20|5980.8|5974.8|5978.9|5972.9|5980.8|5974.8|5978.9|5972.9|0
1624429250000|2021-06-23 06:20:50|5978.4|5972.4|5979.9|5973.9|5979.9|5973.9|5978.4|5972.4|0
1624429260000|2021-06-23 06:21:00|5980.4|5974.4|5980.8|5974.8|5980.8|5974.8|5980.4|5974.4|0
1624429270000|2021-06-23 06:21:10|5980.4|5974.4|5980.4|5974.4|5980.4|5974.4|5980.4|5974.4|0
1624429300000|2021-06-23 06:21:40|5979.9|5973.9|5979.9|5973.9|5979.9|5973.9|5979.9|5973.9|0
1624429310000|2021-06-23 06:21:50|5979.8|5973.8|5979.8|5973.8|5979.8|5973.8|5979.8|5973.8|0
1624429320000|2021-06-23 06:22:00|5979.3|5973.3|5977.9|5971.9|5979.3|5973.3|5977.9|5971.9|0
1624429330000|2021-06-23 06:22:10|5978.4|5972.4|5977.9|5971.9|5978.9|5972.9|5977.9|5971.9|0
1624429340000|2021-06-23 06:22:20|5978.4|5972.4|5978.4|5972.4|5978.4|5972.4|5978.4|5972.4|1
1624429350000|2021-06-23 06:22:30|5977.9|5971.9|5978.9|5972.9|5978.9|5972.9|5977.9|5971.9|0
1624429360000|2021-06-23 06:22:40|5979|5973|5980.4|5974.4|5980.4|5974.4|5979|5973|0
1624429380000|2021-06-23 06:23:00|5980.3|5974.3|5979.4|5973.4|5980.3|5974.3|5979.4|5973.4|0
1624429390000|2021-06-23 06:23:10|5979.9|5973.9|5980.4|5974.4|5980.4|5974.4|5979.9|5973.9|0
1624429430000|2021-06-23 06:23:50|5980.9|5974.9|5983.9|5973.9|5983.9|5974.9|5980.9|5973.4|0
1624429440000|2021-06-23 06:24:00|5983.4|5973.4|5983.4|5973.4|5983.4|5973.4|5983.4|5973.4|0
1624429450000|2021-06-23 06:24:10|5980.9|5974.9|5980.9|5974.9|5980.9|5974.9|5980.9|5974.9|0
1624429460000|2021-06-23 06:24:20|5983.4|5973.4|5981.4|5975.4|5983.4|5975.4|5980.9|5972.9|0
1624429470000|2021-06-23 06:24:30|5980.9|5974.9|5980.9|5974.9|5980.9|5974.9|5980.9|5974.9|0
1624429490000|2021-06-23 06:24:50|5981.3|5975.3|5982.4|5976.4|5983.4|5976.4|5981.3|5973.4|0
1624429500000|2021-06-23 06:25:00|5982.2|5976.2|5981.3|5975.3|5982.2|5976.2|5981.3|5975.3|0
1624429520000|2021-06-23 06:25:20|5980.4|5974.4|5979.8|5973.8|5980.4|5974.4|5979.8|5973.8|0
1624429540000|2021-06-23 06:25:40|5980.3|5974.3|5980.3|5974.3|5980.3|5974.3|5980.3|5974.3|0
1624429570000|2021-06-23 06:26:10|5979.4|5973.4|5978.9|5972.9|5979.4|5973.4|5978.9|5972.9|0
1624429590000|2021-06-23 06:26:30|5979.4|5973.4|5979.4|5973.4|5979.4|5973.4|5979.4|5973.4|0
1624429610000|2021-06-23 06:26:50|5980.4|5974.4|5979.9|5973.9|5980.4|5974.4|5979.9|5973.9|0
1624429620000|2021-06-23 06:27:00|5979.8|5973.8|5979.9|5973.9|5979.9|5973.9|5979.8|5973.8|0
1624429630000|2021-06-23 06:27:10|5983.8|5973.8|5983.8|5973.8|5983.8|5973.8|5983.8|5973.8|0
1624429640000|2021-06-23 06:27:20|5979.9|5973.9|5979.9|5973.9|5979.9|5973.9|5979.9|5973.9|0
1624429680000|2021-06-23 06:28:00|5980.9|5974.9|5980.9|5974.9|5980.9|5974.9|5980.9|5974.9|1
1624429700000|2021-06-23 06:28:20|5981.9|5975.9|5983.9|5977.9|5983.9|5977.9|5981.9|5975.9|1
1624429710000|2021-06-23 06:28:30|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|0
1624429730000|2021-06-23 06:28:50|5984.3|5978.3|5983.9|5977.9|5984.3|5978.3|5983.8|5977.8|0
1624429740000|2021-06-23 06:29:00|5984.9|5978.9|5984.8|5978.8|5984.9|5978.9|5984.8|5978.8|0
1624429800000|2021-06-23 06:30:00|5984.4|5978.4|5981.8|5975.8|5985.4|5979.4|5981.8|5975.8|1
1624429810000|2021-06-23 06:30:10|5983.9|5973.9|5981.9|5975.9|5984.4|5976.3|5981.9|5973.9|0
1624429850000|2021-06-23 06:30:50|5982.3|5976.3|5984.4|5974.4|5984.4|5976.3|5982.3|5974.4|0
1624429860000|2021-06-23 06:31:00|5982.3|5976.3|5981.9|5975.9|5983.9|5976.3|5981.9|5973.9|0
1624429870000|2021-06-23 06:31:10|5982.3|5976.3|5982.3|5976.3|5982.3|5976.3|5982.3|5976.3|0
1624429890000|2021-06-23 06:31:30|5981.9|5975.9|5981.9|5975.9|5981.9|5975.9|5981.9|5975.9|0
1624429910000|2021-06-23 06:31:50|5984.4|5974.4|5984.4|5974.4|5984.4|5974.4|5984.4|5974.4|0
1624429980000|2021-06-23 06:33:00|5983.9|5973.9|5983.9|5973.9|5983.9|5973.9|5983.9|5973.9|0
1624429990000|2021-06-23 06:33:10|5983.5|5973.5|5983.5|5973.5|5983.5|5973.5|5983.5|5973.5|0
1624430000000|2021-06-23 06:33:20|5980.9|5974.9|5980.5|5974.5|5980.9|5974.9|5980.5|5974.5|0
1624430010000|2021-06-23 06:33:30|5980.4|5974.4|5979.4|5973.4|5980.4|5974.4|5979.4|5973.4|0
1624430020000|2021-06-23 06:33:40|5978.8|5972.8|5978.8|5972.8|5978.8|5972.8|5978.4|5972.4|0
1624430040000|2021-06-23 06:34:00|5978.4|5972.4|5978.4|5972.4|5978.4|5972.4|5978.4|5972.4|0
1624430060000|2021-06-23 06:34:20|5978.3|5972.3|5977.9|5971.9|5978.3|5972.3|5977.9|5971.9|0
1624430090000|2021-06-23 06:34:50|5978.4|5968.4|5978.3|5968.3|5978.4|5968.4|5978.3|5968.3|3
1624430100000|2021-06-23 06:35:00|5976.3|5970.3|5976.3|5970.3|5976.3|5970.3|5976.3|5970.3|0
1624430110000|2021-06-23 06:35:10|5976.8|5970.8|5976.3|5970.3|5978.3|5970.8|5975.8|5968.3|0
1624430150000|2021-06-23 06:35:50|5976.4|5970.4|5979.4|5969.4|5979.4|5970.4|5976.4|5969.4|0
1624430160000|2021-06-23 06:36:00|5976.9|5970.9|5976.9|5970.9|5977.3|5971.3|5976.9|5970.9|0
1624430180000|2021-06-23 06:36:20|5977.3|5971.3|5977.3|5971.3|5977.3|5971.3|5977.3|5971.3|0
1624430190000|2021-06-23 06:36:30|5977.4|5971.4|5978.4|5972.4|5978.4|5972.4|5977.4|5971.4|0
1624430200000|2021-06-23 06:36:40|5978.9|5972.9|5978.9|5972.9|5978.9|5972.9|5978.9|5972.9|0
1624430220000|2021-06-23 06:37:00|5979.4|5973.4|5976.9|5970.9|5979.4|5973.4|5976.9|5970.9|0
1624430240000|2021-06-23 06:37:20|5976.4|5970.4|5975.9|5969.9|5976.4|5970.4|5975.9|5969.9|0
1624430250000|2021-06-23 06:37:30|5976.4|5970.4|5976.9|5970.9|5976.9|5970.9|5976.4|5970.4|0
1624430280000|2021-06-23 06:38:00|5977.4|5971.4|5977.4|5971.4|5977.4|5971.4|5977.4|5971.4|0
1624430290000|2021-06-23 06:38:10|5976.9|5970.9|5976.9|5970.9|5976.9|5970.9|5976.9|5970.9|0
1624430310000|2021-06-23 06:38:30|5977.3|5971.3|5977.3|5971.3|5977.3|5971.3|5977.3|5971.3|0
1624430330000|2021-06-23 06:38:50|5976.9|5970.9|5976.8|5970.8|5976.9|5970.9|5976.8|5970.8|0
1624430340000|2021-06-23 06:39:00|5975.4|5969.4|5973.8|5967.8|5975.4|5969.4|5973.3|5967.3|5
1624430350000|2021-06-23 06:39:10|5973.7|5967.7|5973.7|5967.7|5973.8|5967.8|5973.3|5967.3|3
1624430380000|2021-06-23 06:39:40|5972.4|5966.4|5970.9|5964.9|5972.4|5966.4|5970.9|5964.9|12
1624430400000|2021-06-23 06:40:00|5971|5965|5973.4|5967.4|5973.4|5967.4|5971|5965|0
1624430420000|2021-06-23 06:40:20|5974.8|5968.8|5976.9|5966.9|5976.9|5968.8|5974.8|5966.9|0
1624430430000|2021-06-23 06:40:30|5974.8|5968.8|5973.5|5967.5|5974.8|5968.8|5973.5|5967.5|0
1624430440000|2021-06-23 06:40:40|5975.5|5965.5|5976.4|5966.4|5976.9|5966.9|5975.5|5965.5|0
1624430450000|2021-06-23 06:40:50|5976.9|5966.9|5973|5967|5976.9|5968.8|5973|5966|0
1624430460000|2021-06-23 06:41:00|5973.5|5967.5|5973.5|5967.5|5973.5|5967.5|5973.5|5967.5|0
1624430480000|2021-06-23 06:41:20|5973|5967|5975|5969|5975|5969|5973|5967|0
1624430490000|2021-06-23 06:41:30|5975.5|5969.5|5975.5|5969.5|5975.5|5969.5|5975.5|5969.5|0
1624430520000|2021-06-23 06:42:00|5978|5972|5978|5972|5978.9|5972.9|5978|5972|0
1624430530000|2021-06-23 06:42:10|5977.5|5971.5|5976|5970|5977.5|5971.5|5976|5970|0
1624430540000|2021-06-23 06:42:20|5975.5|5969.5|5975|5969|5975.5|5969.5|5975|5969|0
1624430550000|2021-06-23 06:42:30|5974.4|5968.4|5974.5|5968.5|5974.5|5968.5|5974.4|5968.4|0
1624430560000|2021-06-23 06:42:40|5974.9|5968.9|5974.4|5968.4|5974.9|5968.9|5974|5968|0
1624430580000|2021-06-23 06:43:00|5974.5|5968.5|5974.9|5968.9|5974.9|5968.9|5974.5|5968.5|0
1624430600000|2021-06-23 06:43:20|5980.9|5965.9|5977.9|5971.9|5980.9|5971.9|5975.5|5965.9|0
1624430610000|2021-06-23 06:43:30|5978.9|5972.9|5978.9|5972.9|5978.9|5972.9|5978.5|5972.5|0
1624430620000|2021-06-23 06:43:40|5979|5973|5979.4|5973.4|5979.4|5973.4|5979|5973|0
1624430640000|2021-06-23 06:44:00|5979.9|5973.9|5980|5974|5980|5974|5979.9|5973.9|0
1624430650000|2021-06-23 06:44:10|5980.5|5974.5|5981.9|5975.9|5984.5|5975.9|5980.5|5974.5|1
1624430660000|2021-06-23 06:44:20|5984|5974|5984.4|5974.4|5984.4|5974.4|5984|5974|1
1624430680000|2021-06-23 06:44:40|5984.5|5974.5|5984|5974|5984.9|5974.9|5984|5974|0
1624430690000|2021-06-23 06:44:50|5984.4|5974.4|5984.4|5974.4|5984.4|5974.4|5984.4|5974.4|0
1624430700000|2021-06-23 06:45:00|5983.5|5973.5|5981|5975|5983.5|5975.4|5980.5|5973.5|0
1624430710000|2021-06-23 06:45:10|5979.5|5973.5|5979|5973|5979.5|5973.5|5979|5973|0
1624430720000|2021-06-23 06:45:20|5978|5972|5977|5971|5978.4|5972.4|5977|5971|0
1624430760000|2021-06-23 06:46:00|5976.5|5970.5|5976.5|5970.5|5976.5|5970.5|5976.5|5970.5|0
1624430770000|2021-06-23 06:46:10|5977|5971|5977|5971|5977|5971|5977|5971|0
1624430800000|2021-06-23 06:46:40|5977.9|5971.9|5980|5970|5980|5971.9|5977.9|5970|0
1624430830000|2021-06-23 06:47:10|5977.5|5971.5|5977.5|5971.5|5977.5|5971.5|5977.5|5971.5|0
1624430840000|2021-06-23 06:47:20|5977.4|5971.4|5973.8|5967.8|5977.4|5971.4|5973.8|5967.8|3
1624430860000|2021-06-23 06:47:40|5973.3|5967.3|5973.7|5967.7|5974.8|5968.8|5973.3|5967.3|1
1624430870000|2021-06-23 06:47:50|5974.2|5968.2|5973.7|5967.7|5974.2|5968.2|5973.7|5967.7|0
1624430890000|2021-06-23 06:48:10|5973.3|5967.3|5973.3|5967.3|5973.3|5967.3|5973.3|5967.3|0
1624430900000|2021-06-23 06:48:20|5973.4|5967.4|5973.4|5967.4|5973.4|5967.4|5973.4|5967.4|0
1624430910000|2021-06-23 06:48:30|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|0
1624430920000|2021-06-23 06:48:40|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|0
1624430930000|2021-06-23 06:48:50|5973.8|5967.8|5974.3|5968.3|5974.3|5968.3|5973.8|5967.8|0
1624430940000|2021-06-23 06:49:00|5973.8|5967.8|5973.3|5967.3|5973.8|5967.8|5973.3|5967.3|0
1624430950000|2021-06-23 06:49:10|5973.2|5967.2|5975.7|5969.7|5975.7|5969.7|5973.2|5967.2|1
1624430960000|2021-06-23 06:49:20|5977.8|5967.8|5978.7|5968.7|5978.7|5968.7|5977.8|5967.8|0
1624430970000|2021-06-23 06:49:30|5979.2|5969.2|5978.7|5968.7|5981.3|5969.3|5978.7|5966.3|0
1624430980000|2021-06-23 06:49:40|5979.2|5969.2|5979.2|5969.2|5979.2|5969.2|5979.2|5969.2|0
1624430990000|2021-06-23 06:49:50|5978.7|5968.7|5982.2|5967.2|5982.2|5969.2|5978.7|5967.2|0
1624431000000|2021-06-23 06:50:00|5979.7|5969.7|5980.7|5970.7|5982.2|5970.7|5979.7|5967.2|0
1624431010000|2021-06-23 06:50:10|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|0
1624431030000|2021-06-23 06:50:30|5980.1|5970.1|5977.1|5971.1|5980.1|5971.1|5977.1|5969.2|0
1624431040000|2021-06-23 06:50:40|5976.2|5970.2|5974.7|5968.7|5976.2|5970.2|5974.7|5968.7|0
1624431060000|2021-06-23 06:51:00|5974.3|5968.3|5974.7|5968.7|5974.7|5968.7|5974.3|5968.3|0
1624431070000|2021-06-23 06:51:10|5974.2|5968.2|5974.2|5968.2|5974.2|5968.2|5974.2|5968.2|0
1624431080000|2021-06-23 06:51:20|5973.7|5967.7|5973.7|5967.7|5973.7|5967.7|5973.7|5967.7|0
1624431110000|2021-06-23 06:51:50|5973.2|5967.2|5973.2|5967.2|5973.2|5967.2|5973.2|5967.2|2
1624431120000|2021-06-23 06:52:00|5973.1|5967.1|5973.1|5967.1|5973.1|5967.1|5973.1|5967.1|0
1624431150000|2021-06-23 06:52:30|||||||||2
1624431170000|2021-06-23 06:52:50|5972.1|5966.1|5972|5966|5972.1|5966.1|5972|5966|0
1624431180000|2021-06-23 06:53:00|5971.5|5965.5|5971|5965|5971.5|5965.5|5971|5965|1
1624431190000|2021-06-23 06:53:10|5970.5|5964.5|5971.1|5965.1|5973.1|5965.1|5970.5|5963.1|1
1624431200000|2021-06-23 06:53:20|5972|5966|5971.6|5965.6|5972|5966|5970.1|5964.1|1
1624431210000|2021-06-23 06:53:30|5972|5966|5972.5|5966.5|5972.5|5966.5|5971.4|5965.4|0
1624431220000|2021-06-23 06:53:40|5972|5966|5972|5966|5972|5966|5972|5966|0
1624431240000|2021-06-23 06:54:00|5971.5|5965.5|5971.5|5965.5|5971.6|5965.6|5971.5|5965.5|0
1624431280000|2021-06-23 06:54:40|5972|5966|5972|5966|5972|5966|5972|5966|0
1624431290000|2021-06-23 06:54:50|5971.8|5965.8|5972.1|5966.1|5972.1|5966.1|5971.8|5965.8|1
1624431300000|2021-06-23 06:55:00|5972.5|5966.5|5972.6|5966.6|5972.6|5966.6|5972.5|5966.5|2
1624431340000|2021-06-23 06:55:40|5973.1|5967.1|5975.6|5965.6|5975.6|5967.1|5973.1|5965.6|0
1624431370000|2021-06-23 06:56:10|5976.5|5966.5|5973.1|5967.1|5976.5|5967.1|5973.1|5965.6|0
1624431420000|2021-06-23 06:57:00|5972.6|5966.6|5972.6|5966.6|5972.6|5966.6|5972.6|5966.6|0
1624431480000|2021-06-23 06:58:00|5972.5|5966.5|5972|5966|5972.5|5966.5|5972|5966|0
1624431500000|2021-06-23 06:58:20|5973.1|5967.1|5972.1|5966.1|5973.1|5967.1|5972.1|5966.1|1
1624431550000|2021-06-23 06:59:10|5973|5967|5973|5967|5973|5967|5973|5967|0
1624431560000|2021-06-23 06:59:20|5976|5966|5977.5|5967.5|5978.5|5968.5|5976|5966|0
1624431570000|2021-06-23 06:59:30|5978|5968|5978|5968|5978|5968|5978|5968|0
1624431580000|2021-06-23 06:59:40|5978.5|5968.5|5978.5|5968.5|5978.5|5968.5|5978.5|5968.5|0
1624431590000|2021-06-23 06:59:50|5978|5968|5978.5|5968.5|5978.5|5968.5|5978|5968|0
1624431600000|2021-06-23 07:00:00|5979|5969|5980.5|5965.5|5980.5|5969|5977.5|5965|0
1624431610000|2021-06-23 07:00:10|5977.5|5967.5|5980|5965|5980.5|5967.5|5977.5|5965|0
1624431620000|2021-06-23 07:00:20|5978|5968|5978|5968|5978|5968|5978|5968|0
1624431630000|2021-06-23 07:00:30|5980.5|5965.5|5980|5965|5980.5|5965.5|5980|5965|0
1624431660000|2021-06-23 07:01:00|5979.5|5964.5|5978|5968|5980.5|5968|5978|5964.5|0
1624431670000|2021-06-23 07:01:10|5978.5|5968.5|5978.5|5968.5|5978.5|5968.5|5978.5|5968.5|0
1624431710000|2021-06-23 07:01:50|5979.5|5969.5|5979|5969|5979.5|5969.5|5979|5969|0
1624431720000|2021-06-23 07:02:00|5979.5|5969.5|5979.9|5973.9|5979.9|5973.9|5978|5969.5|0
1624431760000|2021-06-23 07:02:40|5979|5973|5978.5|5972.5|5979|5973|5978.5|5972.5|0
1624431770000|2021-06-23 07:02:50|5980.4|5970.4|5980.4|5970.4|5982.8|5970.4|5980.4|5967.8|0
1624431790000|2021-06-23 07:03:10|5980.9|5970.9|5980.9|5970.9|5980.9|5970.9|5980.9|5970.9|0
1624431820000|2021-06-23 07:03:40|5981.8|5971.8|5981.8|5971.8|5981.8|5971.8|5981.8|5971.8|0
1624431860000|2021-06-23 07:04:20|5981.7|5971.7|5981.7|5971.7|5981.7|5971.7|5981.7|5971.7|0
1624431880000|2021-06-23 07:04:40|5982.7|5972.7|5982.7|5972.7|5982.7|5972.7|5982.7|5972.7|0
1624431900000|2021-06-23 07:05:00|5982.2|5972.2|5982.2|5972.2|5982.2|5972.2|5982.2|5972.2|0
1624431940000|2021-06-23 07:05:40|5981.7|5975.7|5982.7|5976.7|5982.7|5976.7|5981.7|5975.7|0
1624431960000|2021-06-23 07:06:00|5986.8|5976.8|5986.8|5976.8|5986.8|5976.8|5986.8|5976.8|1
1624431990000|2021-06-23 07:06:30|5989.4|5974.4|5990.2|5980.2|5992.7|5980.2|5989.4|5974.4|0
1624432030000|2021-06-23 07:07:10|5992.7|5977.7|5989.7|5979.7|5992.7|5979.7|5989.7|5977.2|0
1624432040000|2021-06-23 07:07:20|5992.2|5977.2|5991.2|5976.2|5992.2|5977.2|5991.2|5976.2|0
1624432050000|2021-06-23 07:07:30|5990.8|5975.8|5990.8|5975.8|5990.8|5975.8|5990.8|5975.8|0
1624432060000|2021-06-23 07:07:40|5990.7|5975.7|5990.7|5975.7|5990.7|5975.7|5990.7|5975.7|0
1624432080000|2021-06-23 07:08:00|5990.2|5975.2|5986.4|5976.4|5990.2|5976.4|5986.4|5975.2|0
1624432090000|2021-06-23 07:08:10|5986.8|5976.8|5986.8|5976.8|5986.8|5976.8|5986.8|5976.8|0
1624432130000|2021-06-23 07:08:50|5989.8|5974.8|5989.8|5974.8|5989.8|5974.8|5989.8|5974.8|0
1624432140000|2021-06-23 07:09:00|5990.8|5975.8|5991.2|5976.2|5991.2|5976.2|5990.8|5975.8|0
1624432210000|2021-06-23 07:10:10|5990.8|5975.8|5990.8|5975.8|5990.8|5975.8|5990.8|5975.8|0
1624432240000|2021-06-23 07:10:40|5990.7|5975.7|5990.7|5975.7|5990.7|5975.7|5990.7|5975.7|0
1624432250000|2021-06-23 07:10:50|5990.8|5975.8|5990.8|5975.8|5990.8|5975.8|5990.8|5975.8|0
1624432260000|2021-06-23 07:11:00|5992.1|5977.1|5992.1|5977.1|5992.1|5977.1|5992.1|5977.1|0
1624432270000|2021-06-23 07:11:10|5991.7|5976.7|5991.7|5976.7|5991.7|5976.7|5991.7|5976.7|0
1624432290000|2021-06-23 07:11:30|5992.1|5977.1|5992.1|5977.1|5992.1|5977.1|5992.1|5977.1|0
1624432300000|2021-06-23 07:11:40|5990.7|5980.7|5990.7|5980.7|5990.7|5980.7|5990.7|5980.7|0
1624432310000|2021-06-23 07:11:50|5989.2|5983.2|5989.2|5983.2|5989.2|5983.2|5989.2|5983.2|0
1624432320000|2021-06-23 07:12:00|5991.1|5981.1|5991.1|5981.1|5991.1|5981.1|5991.1|5981.1|0
1624432330000|2021-06-23 07:12:10|5990.7|5980.7|5990.7|5980.7|5990.7|5980.7|5990.7|5980.7|0
1624432380000|2021-06-23 07:13:00|5990.2|5980.2|5990.2|5980.2|5990.2|5980.2|5990.2|5980.2|0
1624432400000|2021-06-23 07:13:20|5989.8|5979.8|5989.3|5979.3|5989.8|5979.8|5989.3|5979.3|0
1624432420000|2021-06-23 07:13:40|5988.8|5978.8|5988.8|5978.8|5988.8|5978.8|5988.8|5978.8|0
1624432430000|2021-06-23 07:13:50|5989.3|5979.3|5989.3|5979.3|5989.3|5979.3|5989.3|5979.3|0
1624432440000|2021-06-23 07:14:00|5989.8|5979.8|5987.9|5977.9|5989.8|5979.8|5987.9|5977.9|0
1624432450000|2021-06-23 07:14:10|5988.3|5978.3|5988.3|5978.3|5988.3|5978.3|5988.3|5978.3|0
1624432510000|2021-06-23 07:15:10|5987.9|5977.9|5987.9|5977.9|5987.9|5977.9|5987.9|5977.9|0
1624432540000|2021-06-23 07:15:40|5988.3|5978.3|5988.3|5978.3|5988.3|5978.3|5988.3|5978.3|0
1624432560000|2021-06-23 07:16:00|5987.9|5977.9|5986.9|5976.9|5987.9|5977.9|5986.9|5976.9|0
1624432570000|2021-06-23 07:16:10|5984.9|5978.9|5984.4|5978.4|5984.9|5978.9|5984.4|5978.4|0
1624432590000|2021-06-23 07:16:30|5985.3|5979.3|5984.9|5978.9|5985.3|5979.3|5984.9|5978.9|0
1624432600000|2021-06-23 07:16:40|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|0
1624432620000|2021-06-23 07:17:00|5984.5|5978.5|5984.5|5978.5|5984.5|5978.5|5984.5|5978.5|0
1624432630000|2021-06-23 07:17:10|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|0
1624432660000|2021-06-23 07:17:40|5984.9|5978.9|5984.9|5978.9|5984.9|5978.9|5984.9|5978.9|0
1624432690000|2021-06-23 07:18:10|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|0
1624432710000|2021-06-23 07:18:30|5984.9|5978.9|5984.9|5978.9|5984.9|5978.9|5984.9|5978.9|0
1624432720000|2021-06-23 07:18:40|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|0
1624432740000|2021-06-23 07:19:00|5984.9|5978.9|5985.8|5979.8|5986.3|5980.3|5984.9|5978.9|1
1624432780000|2021-06-23 07:19:40|5986.3|5980.3|5990.8|5980.8|5990.8|5982.2|5986.3|5980.3|2
1624432790000|2021-06-23 07:19:50|5990.3|5980.3|5990.8|5980.8|5990.8|5980.8|5990.3|5980.3|0
1624432800000|2021-06-23 07:20:00|5991.8|5981.8|5993.8|5978.8|5993.8|5981.8|5991.8|5978.8|0
1624432810000|2021-06-23 07:20:10|5991.3|5981.3|5992.7|5982.7|5992.7|5982.7|5991.3|5981.3|0
1624432820000|2021-06-23 07:20:20|5993.7|5983.7|5994.1|5984.1|5994.1|5984.1|5993.7|5983.7|0
1624432850000|2021-06-23 07:20:50|5993.1|5987.1|5997.2|5987.2|5999.7|5987.2|5993.1|5983.7|1
1624432920000|2021-06-23 07:22:00|5996.2|5986.2|5996.8|5986.8|5998.8|5986.8|5996.2|5983.8|0
1624432940000|2021-06-23 07:22:20|5996.2|5986.2|5996.2|5986.2|5996.2|5986.2|5996.2|5986.2|0
1624432950000|2021-06-23 07:22:30|5998.8|5983.8|5998.8|5983.8|5998.8|5987.9|5993.9|5983.8|1
1624432960000|2021-06-23 07:22:40|5998.3|5983.3|5998.3|5983.3|5998.3|5983.3|5998.3|5983.3|1
1624432980000|2021-06-23 07:23:00|5995.3|5985.3|5995.3|5985.3|5995.3|5985.3|5995.3|5985.3|0
1624433000000|2021-06-23 07:23:20|5994.9|5984.9|5994.3|5984.3|5994.9|5984.9|5994.3|5984.3|1
1624433010000|2021-06-23 07:23:30|5992.2|5986.2|5991.8|5985.8|5994.3|5986.3|5991.8|5984.3|0
1624433020000|2021-06-23 07:23:40|5991.9|5985.9|5992.3|5986.3|5992.3|5986.3|5991.9|5985.9|0
1624433030000|2021-06-23 07:23:50|5991.8|5985.8|5991.8|5985.8|5991.8|5985.8|5991.8|5985.8|0
1624433040000|2021-06-23 07:24:00|5990.4|5984.4|5990.4|5984.4|5990.4|5984.4|5990.4|5984.4|0
1624433050000|2021-06-23 07:24:10|5989.9|5983.9|5989.9|5983.9|5989.9|5983.9|5989.9|5983.9|1
1624433060000|2021-06-23 07:24:20|5989.4|5983.4|5988.9|5982.9|5989.4|5983.4|5988.9|5982.9|0
1624433080000|2021-06-23 07:24:40|5988.8|5982.8|5986.9|5980.9|5988.8|5982.8|5986.9|5980.9|0
1624433090000|2021-06-23 07:24:50|5985.9|5979.9|5984.9|5978.9|5985.9|5979.9|5984.9|5978.9|1
1624433100000|2021-06-23 07:25:00|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|0
1624433110000|2021-06-23 07:25:10|5983.9|5977.9|5983.4|5977.4|5983.9|5977.9|5983.4|5977.4|0
1624433160000|2021-06-23 07:26:00|5983.9|5977.9|5984.4|5978.4|5984.4|5978.4|5983.9|5977.9|0
1624433170000|2021-06-23 07:26:10|5985.4|5979.4|5985.4|5979.4|5985.4|5979.4|5985.4|5979.4|0
1624433190000|2021-06-23 07:26:30|5985.9|5979.9|5989.3|5979.3|5993.2|5980.8|5985.9|5976.4|2
1624433210000|2021-06-23 07:26:50|5987.2|5981.2|5984.9|5978.9|5988.8|5981.2|5984.9|5978.8|0
1624433220000|2021-06-23 07:27:00|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|0
1624433240000|2021-06-23 07:27:20|5983.9|5977.9|5983.4|5977.4|5983.9|5977.9|5983.4|5977.4|0
1624433250000|2021-06-23 07:27:30|5982.8|5972.8|5982.8|5972.8|5982.8|5972.8|5982.8|5972.8|2
1624433260000|2021-06-23 07:27:40|5982.7|5972.7|5982.3|5972.3|5982.7|5972.7|5982.3|5972.3|0
1624433270000|2021-06-23 07:27:50|5981.3|5971.3|5982.3|5972.3|5982.3|5972.3|5981.3|5971.3|0
1624433280000|2021-06-23 07:28:00|5979.8|5973.8|5979.8|5973.8|5979.8|5973.8|5979.8|5973.8|0
1624433300000|2021-06-23 07:28:20|5981.8|5971.8|5981.8|5971.8|5981.8|5971.8|5981.8|5971.8|0
1624433310000|2021-06-23 07:28:30|5982.3|5972.3|5982.8|5972.8|5982.8|5972.8|5982.3|5972.3|0
1624433340000|2021-06-23 07:29:00|5980.8|5970.8|5984.8|5969.8|5984.8|5971.8|5980.8|5969.8|0
1624433350000|2021-06-23 07:29:10|5985.8|5970.8|5985.8|5970.8|5985.8|5970.8|5985.8|5970.8|0
1624433370000|2021-06-23 07:29:30|5986.7|5971.7|5984.8|5974.8|5987.8|5974.8|5984.8|5971.7|0
1624433380000|2021-06-23 07:29:40|5985.3|5975.3|5985.3|5975.3|5985.3|5975.3|5985.3|5975.3|0
1624433400000|2021-06-23 07:30:00|5985.8|5975.8|5988.8|5973.8|5988.8|5975.8|5985.8|5973.3|0
1624433410000|2021-06-23 07:30:10|5990.1|5975.1|5990.3|5975.3|5990.3|5975.3|5990.1|5975.1|0
1624433420000|2021-06-23 07:30:20|5990.8|5975.8|5990.7|5984.7|5992.6|5984.7|5990.7|5975.8|0
1624433430000|2021-06-23 07:30:30|5990.2|5984.2|5990.2|5984.2|5990.2|5984.2|5990.2|5984.2|0
1624433440000|2021-06-23 07:30:40|5992.1|5982.1|5992.1|5982.1|5992.1|5982.1|5992.1|5982.1|0
1624433450000|2021-06-23 07:30:50|5992.6|5982.6|5990.2|5984.2|5992.6|5984.2|5990.2|5982.1|0
1624433460000|2021-06-23 07:31:00|5990.7|5984.7|5992.6|5982.6|5992.6|5985.1|5990.7|5982.6|0
1624433470000|2021-06-23 07:31:10|5992.1|5982.1|5990.7|5984.7|5992.6|5984.7|5990.7|5982.1|0
1624433480000|2021-06-23 07:31:20|5992.4|5986.4|5992.6|5986.6|5993.6|5986.6|5992.4|5982.7|3
1624433490000|2021-06-23 07:31:30|5997.2|5982.2|5996.8|5981.8|5997.2|5984.2|5994.2|5981.7|0
1624433500000|2021-06-23 07:31:40|5993.3|5987.3|6002.1|5992.1|6004.6|5992.1|5993.3|5987.3|2
1624433510000|2021-06-23 07:31:50|6002.6|5992.6|6002.6|5992.6|6003.1|5993.1|6002.6|5992.6|0
1624433520000|2021-06-23 07:32:00|6004.6|5989.6|5997.1|5991.1|6004.6|5993.7|5997.1|5989.6|0
1624433540000|2021-06-23 07:32:20|5996.6|5990.6|5995.3|5989.3|5996.6|5990.6|5995.2|5989.2|0
1624433560000|2021-06-23 07:32:40|5995.4|5989.4|5994.8|5988.8|5995.4|5989.4|5994.8|5988.8|1
1624433580000|2021-06-23 07:33:00|5994.7|5988.7|5994.3|5988.3|5994.7|5988.7|5994.3|5988.3|0
1624433590000|2021-06-23 07:33:10|5993.8|5987.8|5993.8|5987.8|5993.8|5987.8|5993.8|5987.8|0
1624433610000|2021-06-23 07:33:30|5994.6|5984.6|5994.6|5984.6|5994.6|5984.6|5994.6|5984.6|0
1624433620000|2021-06-23 07:33:40|5992.1|5986.1|5994.7|5984.7|5994.7|5986.1|5992.1|5984.7|0
1624433640000|2021-06-23 07:34:00|5994.6|5984.6|5994.2|5984.2|5994.6|5984.6|5994.2|5984.2|0
1624433650000|2021-06-23 07:34:10|5995.1|5985.1|5995.1|5985.1|5995.1|5985.1|5995.1|5985.1|0
1624433670000|2021-06-23 07:34:30|5995.5|5985.5|5995.5|5985.5|5995.5|5985.5|5995.5|5985.5|0
1624433680000|2021-06-23 07:34:40|5993.1|5987.1|5998|5992|5998.5|5992|5993.1|5987.1|0
1624433700000|2021-06-23 07:35:00|5997.5|5991.5|5997.5|5991.5|5997.5|5991.5|5997.5|5991.5|0
1624433710000|2021-06-23 07:35:10|5997|5991|5996.6|5990.6|5997|5991|5996.6|5990.6|0
1624433720000|2021-06-23 07:35:20|5999.1|5993.1|5999.1|5993.1|5999.1|5993.1|5999.1|5993.1|0
1624433760000|2021-06-23 07:36:00|5998.6|5992.6|5996.6|5990.6|5998.6|5992.6|5996.6|5990.6|0
1624433770000|2021-06-23 07:36:10|5997.1|5991.1|5997.1|5991.1|5997.1|5991.1|5997.1|5991.1|0
1624433780000|2021-06-23 07:36:20|5997.2|5991.2|5997.4|5991.4|5997.4|5991.4|5997.1|5991.1|1
1624433790000|2021-06-23 07:36:30|5996.9|5990.9|5997.2|5991.2|5997.2|5991.2|5996.9|5990.9|10
1624433800000|2021-06-23 07:36:40|5999.2|5989.2|5997.2|5991.2|5999.2|5991.2|5996.7|5989.2|0
1624433810000|2021-06-23 07:36:50|5999.2|5989.2|6003.8|5997.8|6006.5|6000.5|5999.2|5989.2|5
1624433820000|2021-06-23 07:37:00|6004.3|5998.3|6004.3|5998.3|6004.3|5998.3|6004.3|5998.3|0
1624433830000|2021-06-23 07:37:10|6003.7|5997.7|6003.7|5997.7|6003.7|5997.7|6003.7|5997.7|0
1624433850000|2021-06-23 07:37:30|6002.8|5996.8|6002.8|5996.8|6002.8|5996.8|6002.8|5996.8|0
1624433860000|2021-06-23 07:37:40|6011.6|6005.6|6008.7|6002.7|6011.6|6005.6|6008.3|5999.7|4
1624433870000|2021-06-23 07:37:50|6009.2|6003.2|6008.7|6002.7|6009.2|6003.2|6008.7|6002.7|0
1624433900000|2021-06-23 07:38:20|6011.2|6005.2|6010.2|6004.2|6011.2|6005.2|6010.2|6004.2|4
1624433910000|2021-06-23 07:38:30|6009.2|6003.2|6008.7|6002.7|6009.2|6003.2|6008.7|6002.7|1
1624433920000|2021-06-23 07:38:40|6008.2|6002.2|6007.7|6001.7|6009.7|6002.2|6007.7|5999.7|0
1624433940000|2021-06-23 07:39:00|||||||||74
1624433950000|2021-06-23 07:39:10|6006.8|6000.8|6006.8|6000.8|6006.8|6000.8|6006.8|6000.8|0
1624433980000|2021-06-23 07:39:40|6007.2|6001.2|6007.2|6001.2|6007.2|6001.2|6007.2|6001.2|0
1624433990000|2021-06-23 07:39:50|6007.7|6001.7|6008.1|6002.1|6008.1|6002.1|6007.7|6001.7|0
1624434000000|2021-06-23 07:40:00|6007.7|6001.7|6008.7|6002.7|6008.7|6002.7|6007.7|6001.7|0
1624434020000|2021-06-23 07:40:20|6008.2|6002.2|6006.3|6000.3|6008.2|6002.2|6006.3|6000.3|2
1624434050000|2021-06-23 07:40:50|6006.2|6000.2|6006.2|6000.2|6006.2|6000.2|6006.2|6000.2|0
1624434060000|2021-06-23 07:41:00|6005.7|5999.7|6005.7|5999.7|6005.7|5999.7|6005.7|5999.7|0
1624434070000|2021-06-23 07:41:10|6005.2|5999.2|6005.2|5999.2|6005.2|5999.2|6005.2|5999.2|0
1624434110000|2021-06-23 07:41:50|6004.7|5998.7|6004.2|5998.2|6004.7|5998.7|6004.2|5998.2|2
1624434120000|2021-06-23 07:42:00|6004.1|5998.1|5999.7|5993.7|6004.1|5998.1|5999.7|5993.7|2
1624434140000|2021-06-23 07:42:20|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|2
1624434150000|2021-06-23 07:42:30|6008.7|6002.7|6010.3|6004.3|6010.3|6004.3|6007.8|6001.8|5
1624434160000|2021-06-23 07:42:40|6010.5|6004.5|6011.9|6005.9|6011.9|6005.9|6010.5|6004.5|2
1624434170000|2021-06-23 07:42:50|6013.3|6007.3|6011.8|6005.8|6013.3|6007.3|6011.8|6005.8|14
1624434180000|2021-06-23 07:43:00|6011.2|6005.2|6011.3|6005.3|6011.3|6005.3|6011.2|6005.2|0
1624434190000|2021-06-23 07:43:10|6011.2|6005.2|6011.2|6005.2|6011.3|6005.3|6011.2|6005.2|0
1624434200000|2021-06-23 07:43:20|6010.3|6004.3|6006|6000|6014.7|6004.7|6006|6000|12
1624434210000|2021-06-23 07:43:30|6017.1|6002.1|6016.6|6001.6|6017.1|6002.1|6016.6|6001.6|1
1624434260000|2021-06-23 07:44:20|6018.5|6003.5|6011.5|6005.5|6018.5|6005.5|6011.5|6003.5|1
1624434290000|2021-06-23 07:44:50|6011.6|6005.6|6011.6|6005.6|6011.6|6005.6|6011.6|6005.6|0
1624434300000|2021-06-23 07:45:00|6012.1|6006.1|6018|6008|6018|6008|6012.1|6004.3|77
1624434320000|2021-06-23 07:45:20|6018.5|6008.5|6018.9|6008.9|6018.9|6008.9|6018.5|6008.5|0
1624434330000|2021-06-23 07:45:30|6018.3|6012.3|6018.3|6012.3|6018.3|6012.3|6018.3|6012.3|0
1624434340000|2021-06-23 07:45:40|6018.4|6012.4|6016.5|6010.5|6018.4|6012.4|6016.5|6010.5|0
1624434390000|2021-06-23 07:46:30|6015.2|6009.2|6015.2|6009.2|6015.2|6009.2|6015.2|6009.2|0
1624434400000|2021-06-23 07:46:40|6016.6|6006.6|6016.6|6006.6|6016.6|6006.6|6016.6|6006.6|0
1624434420000|2021-06-23 07:47:00|6016.2|6006.2|6014.6|6008.6|6016.2|6008.6|6014.1|6006.2|0
1624434450000|2021-06-23 07:47:30|6014.1|6008.1|6015.6|6005.6|6015.6|6008.1|6014.1|6005.6|1
1624434460000|2021-06-23 07:47:40|6013.5|6007.5|6012.1|6006.1|6013.5|6007.5|6012.1|6006.1|0
1624434470000|2021-06-23 07:47:50|6011.1|6005.1|6010.7|6004.7|6011.1|6005.1|6010.7|6004.7|2
1624434480000|2021-06-23 07:48:00|6010.8|6004.8|6009.9|6003.9|6010.8|6004.8|6009.3|6003.3|0
1624434490000|2021-06-23 07:48:10|6009.8|6003.8|6009.4|6003.4|6009.8|6003.8|6009.4|6003.4|0
1624434500000|2021-06-23 07:48:20|6008.9|6002.9|6008.9|6002.9|6008.9|6002.9|6008.9|6002.9|0
1624434510000|2021-06-23 07:48:30|6009|6003|6009|6003|6009|6003|6009|6003|0
1624434530000|2021-06-23 07:48:50|6009.3|6003.3|6008.8|6002.8|6009.3|6003.3|6008.8|6002.8|0
1624434540000|2021-06-23 07:49:00|6008.9|6002.9|6008.8|6002.8|6008.9|6002.9|6008.8|6002.8|0
1624434550000|2021-06-23 07:49:10|6008.4|6002.4|6008.3|6002.3|6008.4|6002.4|6008.3|6002.3|0
1624434570000|2021-06-23 07:49:30|6007.8|6001.8|6007.8|6001.8|6007.8|6001.8|6007.8|6001.8|0
1624434590000|2021-06-23 07:49:50|6007.3|6001.3|6005.4|5999.4|6007.3|6001.3|6005.4|5999.4|0
1624434600000|2021-06-23 07:50:00|6004.9|5998.9|6004.9|5998.9|6004.9|5998.9|6004.9|5998.9|0
1624434630000|2021-06-23 07:50:30|6003.9|5997.9|6003.9|5997.9|6004.8|5998.8|6003.9|5997.9|1
1624434640000|2021-06-23 07:50:40|6004.8|5998.8|6004.8|5998.8|6004.8|5998.8|6004.8|5998.8|0
1624434660000|2021-06-23 07:51:00|6004.4|5998.4|6005.3|5995.3|6005.3|5998.8|6004.3|5995.3|0
1624434670000|2021-06-23 07:51:10|6004.9|5994.9|6002.3|5996.3|6004.9|5997.4|5999.9|5993.9|0
1624434680000|2021-06-23 07:51:20|6002.4|5996.4|6003.9|5997.9|6003.9|5997.9|6002.4|5996.4|1
1624434690000|2021-06-23 07:51:30|6003.4|5997.4|6003.4|5997.4|6003.4|5997.4|6003.4|5997.4|0
1624434700000|2021-06-23 07:51:40|6007|6001|6007|6001|6007.4|6001.4|6007|6001|6
1624434710000|2021-06-23 07:51:50|6006.2|6000.2|6005.8|5999.8|6006.8|6000.8|6005.8|5999.8|1
1624434720000|2021-06-23 07:52:00|6006.2|6000.2|6005.8|5999.8|6006.2|6000.2|6005.8|5999.8|1
1624434790000|2021-06-23 07:53:10|6005.7|5999.7|6005.8|5999.8|6005.8|5999.8|6005.7|5999.7|0
1624434810000|2021-06-23 07:53:30|6006.2|6000.2|6005.3|5999.3|6006.2|6000.2|6005.3|5999.3|0
1624434840000|2021-06-23 07:54:00|6004.3|5998.3|6004.3|5998.3|6004.3|5998.3|6004.3|5998.3|0
1624434850000|2021-06-23 07:54:10|6003.8|5997.8|6003.8|5997.8|6003.8|5997.8|6003.8|5997.8|0
1624434900000|2021-06-23 07:55:00|6003.3|5997.3|6002.3|5996.3|6003.3|5997.3|6002.3|5996.3|0
1624434940000|2021-06-23 07:55:40|6003.8|5993.8|6000.8|5994.8|6003.8|5995.3|6000.8|5992.3|0
1624434960000|2021-06-23 07:56:00|6000.4|5994.4|5999.8|5993.8|6000.4|5994.4|5999.4|5993.4|0
1624434970000|2021-06-23 07:56:10|6002.3|5992.3|6003.2|5997.2|6003.2|5997.2|6000.1|5992.3|3
1624434990000|2021-06-23 07:56:30|6004.7|5994.7|6002.7|5996.7|6004.7|5996.7|6002.7|5994.7|0
1624435010000|2021-06-23 07:56:50|6001.8|5995.8|6001.8|5995.8|6001.8|5995.8|6001.8|5995.8|0
1624435030000|2021-06-23 07:57:10|6000.8|5994.8|6000.3|5994.3|6000.8|5994.8|6000.3|5994.3|0
1624435060000|2021-06-23 07:57:40|6002.8|5992.8|6004.3|5994.3|6006.8|5994.3|6002.8|5988.6|2
1624435070000|2021-06-23 07:57:50|6003.8|5993.8|6004.3|5994.3|6004.3|5994.3|6003.8|5993.8|0
1624435080000|2021-06-23 07:58:00|6003.8|5993.8|6004.3|5994.3|6004.3|5995.7|6000.8|5993.8|0
1624435090000|2021-06-23 07:58:10|6000.8|5994.8|6002.3|5992.3|6002.8|5995.6|6000.8|5992.3|1
1624435100000|2021-06-23 07:58:20|6001.8|5991.8|6002.3|5992.3|6002.3|5992.3|6001.8|5991.8|0
1624435130000|2021-06-23 07:58:50|6000.2|5994.2|6001.8|5991.8|6001.8|5994.2|6000.2|5991.8|0
1624435140000|2021-06-23 07:59:00|6002.3|5992.3|6005.3|5990.3|6005.3|5992.3|6002.3|5990.3|1
1624435180000|2021-06-23 07:59:40|6004.8|5989.8|6004.8|5989.8|6004.8|5989.8|6004.8|5989.8|0
1624435190000|2021-06-23 07:59:50|6002.2|5992.2|6001.8|5991.8|6003|5993.2|5999.2|5988|0
1624435240000|2021-06-23 08:00:40|6004.8|5989.8|6004.8|5989.8|6004.8|5989.8|6004.8|5989.8|0
1624435250000|2021-06-23 08:00:50|6005.3|5990.3|6002.6|5992.6|6005.3|5992.6|6002.6|5990.2|11
1624435260000|2021-06-23 08:01:00|6005.2|5990.2|6004.5|5994.5|6007.1|5994.5|6004.5|5990.2|0
1624435270000|2021-06-23 08:01:10|6008.2|5993.2|6005.5|5995.5|6009.1|5995.5|6005.5|5993|0
1624435280000|2021-06-23 08:01:20|6008.5|5993.5|6008.5|5993.5|6008.5|5993.5|6008.5|5993.5|0
1624435300000|2021-06-23 08:01:40|6009|5994|6009|5994|6009|5994|6009|5994|0
1624435320000|2021-06-23 08:02:00|6005.5|5995.5|6005.5|5995.5|6005.5|5995.5|6005.5|5995.5|0
1624435340000|2021-06-23 08:02:20|6007.9|5992.9|6004.4|5994.4|6007.9|5995.4|6004.4|5992.9|0
1624435360000|2021-06-23 08:02:40|6001.9|5995.9|6001.9|5995.9|6001.9|5995.9|6001.9|5995.9|0
1624435370000|2021-06-23 08:02:50|6002.4|5996.4|6002.4|5996.4|6002.4|5996.4|6002.4|5996.4|0
1624435380000|2021-06-23 08:03:00|6009.8|5994.8|6007.8|5997.8|6010.9|5997.8|6007.4|5994.8|0
1624435390000|2021-06-23 08:03:10|6010|5995|6010.4|5995.4|6010.4|5995.4|6010|5995|0
1624435400000|2021-06-23 08:03:20|6010.9|5995.9|6010.4|5995.4|6010.9|5995.9|6010.4|5995.4|0
1624435410000|2021-06-23 08:03:30|6010.5|5995.5|6011.4|5996.4|6011.4|5996.4|6010.5|5995.5|1
1624435430000|2021-06-23 08:03:50|6012.4|5997.4|6012.4|5997.4|6012.4|5997.4|6012.4|5997.4|0
1624435440000|2021-06-23 08:04:00|6011.9|5996.9|6009.9|5999.9|6012.4|5999.9|6009.9|5996.9|74
1624435450000|2021-06-23 08:04:10|6012.5|5997.5|6012.5|5997.5|6012.5|5997.5|6012.5|5997.5|0
1624435460000|2021-06-23 08:04:20|6009.7|6003.7|6013.9|5998.9|6014.2|6003.7|6009.7|5998.9|1
1624435480000|2021-06-23 08:04:40|6015.2|6000.2|6008.7|6002.7|6015.2|6002.7|6008.2|5998.7|13
1624435490000|2021-06-23 08:04:50|6010.6|6000.6|6009.7|5999.7|6010.6|6000.6|6009.7|5999.7|0
1624435500000|2021-06-23 08:05:00|6009.3|5999.3|6004.6|5998.6|6009.3|5999.3|6004.1|5998.1|1
1624435510000|2021-06-23 08:05:10|6005.2|5999.2|6011.2|6001.2|6011.2|6001.2|6005.2|5999.2|0
1624435520000|2021-06-23 08:05:20|6011.1|6001.1|6009|6003|6011.1|6003|6009|6001.1|0
1624435530000|2021-06-23 08:05:30|6007.6|6001.6|6007.6|6001.6|6007.6|6001.6|6007.6|6001.6|0
1624435550000|2021-06-23 08:05:50|||||||||1
1624435580000|2021-06-23 08:06:20|6007.1|6001.1|6006.6|6000.6|6007.1|6001.1|6006.6|6000.6|6
1624435590000|2021-06-23 08:06:30|||||||||74
1624435610000|2021-06-23 08:06:50|6007.1|6001.1|6011.1|6001.1|6011.1|6001.7|6007.1|6001.1|0
1624435630000|2021-06-23 08:07:10|6009|6003|6011.1|6001.1|6011.1|6003|6009|6001.1|1
1624435650000|2021-06-23 08:07:30|6011.2|6001.2|6011.1|6001.1|6011.2|6001.2|6011.1|6001.1|0
1624435660000|2021-06-23 08:07:40|6011.2|6001.2|6015.6|6000.6|6015.6|6002.7|6011.2|6000.2|0
1624435670000|2021-06-23 08:07:50|6015.2|6000.2|6012.6|6002.6|6015.2|6002.7|6012.1|6000.2|0
1624435680000|2021-06-23 08:08:00|6012.5|6002.5|6011.1|6001.1|6012.5|6002.5|6011.1|6001.1|0
1624435690000|2021-06-23 08:08:10|6011.2|6001.2|6008.1|6002.1|6015.2|6004.4|6008.1|6000.2|0
1624435700000|2021-06-23 08:08:20|6007.7|6001.7|6008.2|6002.2|6008.2|6002.2|6007.7|6001.7|0
1624435720000|2021-06-23 08:08:40|6008.7|6002.7|6008.7|6002.7|6008.7|6002.7|6008.7|6002.7|1
1624435730000|2021-06-23 08:08:50|6008.2|6002.2|6008.3|6002.3|6008.3|6002.3|6008.2|6002.2|13
1624435740000|2021-06-23 08:09:00|6008.7|6002.7|6010.2|6000.2|6010.2|6002.7|6008.7|6000.2|2
1624435760000|2021-06-23 08:09:20|6008|6002|6008.2|6002.2|6008.2|6002.2|6008|6002|1
1624435770000|2021-06-23 08:09:30|6014|6004|6010.3|6004.3|6014|6005|6008.4|6002.4|19
1624435810000|2021-06-23 08:10:10|6017.1|6007.1|6018.5|6008.5|6018.5|6008.5|6017.1|6007.1|11
1624435820000|2021-06-23 08:10:20|6017.6|6007.6|6017.1|6007.1|6017.6|6007.6|6017.1|6007.1|0
1624435840000|2021-06-23 08:10:40|6016.6|6006.6|6014.1|6008.1|6016.6|6008.1|6014.1|6006.2|0
1624435850000|2021-06-23 08:10:50|6015.5|6009.5|6015.5|6009.5|6015.5|6009.5|6015.5|6009.5|0
1624435860000|2021-06-23 08:11:00|6014.1|6008.1|6011.6|6005.6|6014.1|6008.1|6011.6|6005.6|3
1624435890000|2021-06-23 08:11:30|||||||||74
1624435900000|2021-06-23 08:11:40|6011.1|6005.1|6013|6003|6013|6005.1|6011.1|6003|0
1624435910000|2021-06-23 08:11:50|6011.1|6001.1|6012|6002|6012|6002|6011.1|6001.1|0
1624435950000|2021-06-23 08:12:30|6010.1|6004.1|6010.1|6004.1|6010.1|6004.1|6010.1|6004.1|0
1624436050000|2021-06-23 08:14:10|6010.6|6004.6|6016|6006|6016|6006|6010.6|6004.6|0
1624436100000|2021-06-23 08:15:00|6020.4|6005.4|6022.3|6007.3|6022.3|6008.3|6014.3|6005.4|1
1624436150000|2021-06-23 08:15:50|6019.9|6009.9|6019.9|6009.9|6019.9|6009.9|6019.9|6009.9|0
1624436190000|2021-06-23 08:16:30|6020.4|6010.4|6024.7|6009.7|6024.7|6010.4|6020.4|6008.3|1
1624436220000|2021-06-23 08:17:00|6025.1|6010.1|6023.2|6008.2|6025.1|6010.1|6023.2|6008.2|0
1624436230000|2021-06-23 08:17:10|6023.7|6008.7|6024.7|6009.7|6024.7|6009.7|6023.7|6008.7|0
1624436250000|2021-06-23 08:17:30|6022.8|6007.8|6022.8|6007.8|6022.8|6007.8|6022.8|6007.8|0
1624436280000|2021-06-23 08:18:00|6023.7|6008.7|6024.2|6009.2|6024.7|6009.7|6023.7|6008.7|0
1624436300000|2021-06-23 08:18:20|6023.7|6008.7|6023.7|6008.7|6023.7|6008.7|6023.7|6008.7|0
1624436330000|2021-06-23 08:18:50|6020.7|6005.7|6020.7|6005.7|6020.7|6005.7|6020.7|6005.7|1
1624436360000|2021-06-23 08:19:20|6020.2|6005.2|6020.7|6005.7|6020.7|6005.7|6020.2|6005.2|0
1624436390000|2021-06-23 08:19:50|6019.8|6004.8|6020.7|6005.7|6020.7|6005.7|6019.7|6004.7|0
1624436400000|2021-06-23 08:20:00|6019.8|6004.8|6019.8|6004.8|6019.8|6004.8|6019.8|6004.8|0
1624436410000|2021-06-23 08:20:10|6019.7|6004.7|6019.7|6004.7|6019.7|6004.7|6019.7|6004.7|0
1624436430000|2021-06-23 08:20:30|6019.2|6004.2|6019.2|6004.2|6019.3|6004.3|6018.7|6003.7|0
1624436450000|2021-06-23 08:20:50|6018.3|6003.3|6018.3|6003.3|6018.3|6003.3|6018.3|6003.3|0
1624436460000|2021-06-23 08:21:00|6019.2|6004.2|6021.7|6006.7|6022.2|6007.2|6019.2|6004.2|1
1624436470000|2021-06-23 08:21:10|6022.7|6007.7|6022.7|6007.7|6022.7|6007.7|6022.7|6007.7|0
1624436490000|2021-06-23 08:21:30|||||||||9
1624436500000|2021-06-23 08:21:40|6021.8|6006.8|6021.8|6006.8|6021.8|6006.8|6021.8|6006.8|0
1624436510000|2021-06-23 08:21:50|6019.4|6004.4|6019|6004|6019.4|6004.4|6019|6004|0
1624436520000|2021-06-23 08:22:00|6014.3|6008.3|6014.3|6008.3|6014.3|6008.3|6014.3|6008.3|0
1624436530000|2021-06-23 08:22:10|6020.3|6005.3|6022.7|6007.7|6023.2|6008.2|6020.3|6005.3|0
1624436560000|2021-06-23 08:22:40|6022.2|6007.2|6023.2|6008.2|6023.2|6008.2|6022.2|6007.2|0
1624436570000|2021-06-23 08:22:50|6023.7|6008.7|6024.2|6009.2|6024.2|6009.2|6023.7|6008.7|0
1624436580000|2021-06-23 08:23:00|6023.7|6008.7|6023.7|6008.7|6024.2|6009.2|6023.7|6008.7|0
1624436590000|2021-06-23 08:23:10|6023.5|6008.5|6023.5|6008.5|6023.5|6008.5|6023.5|6008.5|0
1624436610000|2021-06-23 08:23:30|6024|6009|6024|6009|6024|6009|6024|6009|0
1624436670000|2021-06-23 08:24:30|6024.5|6009.5|6024.5|6009.5|6024.5|6009.5|6024.5|6009.5|0
1624436700000|2021-06-23 08:25:00|6021.5|6011.5|6022.6|6007.6|6022.6|6011.5|6020.6|6007.6|0
1624436710000|2021-06-23 08:25:10|6022.2|6007.2|6022.2|6007.2|6022.2|6007.2|6022.2|6007.2|0
1624436760000|2021-06-23 08:26:00|6018.2|6008.2|6021.5|6011.5|6021.5|6011.5|6018.2|6008.2|0
1624436800000|2021-06-23 08:26:40|6024.2|6009.2|6024.7|6009.7|6024.7|6009.7|6024.2|6009.2|0
1624436820000|2021-06-23 08:27:00|6024.2|6009.2|6022|6012|6024.2|6012|6022|6009.2|0
1624436830000|2021-06-23 08:27:10|6022.5|6012.5|6021|6015|6022.5|6015|6021|6012.5|0
1624436860000|2021-06-23 08:27:40|6020.6|6014.6|6020.6|6014.6|6020.6|6014.6|6020.6|6014.6|0
1624436880000|2021-06-23 08:28:00|6021|6015|6020.6|6014.6|6021|6015|6020.6|6014.6|1
1624436900000|2021-06-23 08:28:20|6021.6|6015.6|6027.6|6017.6|6028.1|6019.5|6021.6|6015.6|6
1624436910000|2021-06-23 08:28:30|6025.6|6019.6|6025.6|6019.6|6025.6|6019.6|6025.6|6019.6|0
1624436920000|2021-06-23 08:28:40|6027.2|6017.2|6028.1|6018.1|6028.1|6018.1|6027.2|6017.2|0
1624436940000|2021-06-23 08:29:00|6024.2|6018.2|6023.8|6017.8|6024.2|6018.2|6023.8|6017.8|0
1624436950000|2021-06-23 08:29:10|6025.1|6019.1|6025.1|6019.1|6025.1|6019.1|6025.1|6019.1|0
1624436960000|2021-06-23 08:29:20|6024.8|6014.8|6023.2|6017.2|6024.8|6017.2|6023.2|6014.8|0
1624436990000|2021-06-23 08:29:50|6022.7|6016.7|6022.3|6012.3|6022.7|6016.7|6018.8|6012.3|0
1624437000000|2021-06-23 08:30:00|6022.7|6012.7|6023.6|6013.6|6023.6|6013.6|6022.7|6012.7|0
1624437020000|2021-06-23 08:30:20|6024.6|6014.6|6025.1|6015.1|6025.5|6015.5|6024.6|6014.6|0
1624437050000|2021-06-23 08:30:50|6025.5|6015.5|6025.5|6015.5|6025.5|6015.5|6025.5|6015.5|0
1624437060000|2021-06-23 08:31:00|6025.1|6015.1|6025.1|6015.1|6025.1|6015.1|6025.1|6015.1|0
1624437120000|2021-06-23 08:32:00|6028.1|6013.1|6028.1|6013.1|6028.1|6013.1|6028.1|6013.1|0
1624437130000|2021-06-23 08:32:10|6026.6|6016.6|6028.6|6018.6|6031.1|6018.6|6026.6|6015.6|0
1624437140000|2021-06-23 08:32:20|6030.6|6015.6|6028.6|6018.6|6030.6|6019.1|6028.1|6015.6|0
1624437170000|2021-06-23 08:32:50|6029.1|6019.1|6028.6|6022.6|6030|6022.6|6028|6019.1|2
1624437180000|2021-06-23 08:33:00|6030|6024|6030.4|6024.4|6030.4|6024.4|6029.5|6023.5|1
1624437190000|2021-06-23 08:33:10|6030.1|6024.1|6031.3|6025.3|6031.3|6025.3|6030.1|6024.1|10
1624437200000|2021-06-23 08:33:20|6031.2|6025.2|6031.7|6025.7|6031.7|6025.7|6031.2|6025.2|0
1624437210000|2021-06-23 08:33:30|6031.6|6025.6|6031.7|6025.7|6031.7|6025.7|6031.6|6025.6|0
1624437220000|2021-06-23 08:33:40|6033.3|6027.3|6033.3|6027.3|6033.8|6027.8|6033.3|6027.3|4
1624437230000|2021-06-23 08:33:50|6032.9|6026.9|6032.4|6026.4|6032.9|6026.9|6032.4|6026.4|0
1624437250000|2021-06-23 08:34:10|6032.9|6026.9|6032.9|6026.9|6032.9|6026.9|6032.9|6026.9|1
1624437270000|2021-06-23 08:34:30|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|0
1624437280000|2021-06-23 08:34:40|6032.4|6026.4|6032.4|6026.4|6032.4|6026.4|6032.4|6026.4|0
1624437310000|2021-06-23 08:35:10|6031.9|6025.9|6031.9|6025.9|6031.9|6025.9|6031.9|6025.9|0
1624437320000|2021-06-23 08:35:20|6032.4|6026.4|6032.4|6026.4|6032.4|6026.4|6032.4|6026.4|0
1624437340000|2021-06-23 08:35:40|6032.9|6026.9|6032.9|6026.9|6032.9|6026.9|6032.9|6026.9|0
1624437350000|2021-06-23 08:35:50|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|1
1624437360000|2021-06-23 08:36:00|6033.4|6027.4|6033.4|6027.4|6033.4|6027.4|6033.4|6027.4|0
1624437370000|2021-06-23 08:36:10|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|0
1624437430000|2021-06-23 08:37:10|6031.9|6025.9|6030.6|6024.6|6032.4|6026.4|6030.6|6024.6|1
1624437450000|2021-06-23 08:37:30|6030.2|6024.2|6030.2|6024.2|6030.2|6024.2|6030.2|6024.2|0
1624437480000|2021-06-23 08:38:00|6029.7|6023.7|6029.7|6023.7|6029.7|6023.7|6029.7|6023.7|0
1624437510000|2021-06-23 08:38:30|6028.6|6022.6|6036.2|6021.2|6036.2|6022.6|6028.6|6021.2|5
1624437520000|2021-06-23 08:38:40|6031.8|6025.8|6033.7|6023.7|6036.2|6025.8|6031.8|6021.2|1
1624437540000|2021-06-23 08:39:00|6034.7|6024.7|6034.7|6024.7|6034.7|6024.7|6034.7|6024.7|0
1624437560000|2021-06-23 08:39:20|6033.7|6027.7|6033.7|6027.7|6033.7|6027.7|6033.7|6027.7|0
1624437570000|2021-06-23 08:39:30|6033.8|6027.8|6037.2|6022.2|6037.2|6027.8|6032.9|6022.2|2
1624437580000|2021-06-23 08:39:40|6037.7|6022.7|6037.7|6022.7|6037.7|6022.7|6037.7|6022.7|0
1624437590000|2021-06-23 08:39:50|6037.2|6022.2|6037.2|6022.2|6037.2|6022.2|6037.2|6022.2|0
1624437600000|2021-06-23 08:40:00|6037.7|6022.7|6037.7|6022.7|6037.7|6022.7|6037.7|6022.7|0
1624437620000|2021-06-23 08:40:20|6038.2|6023.2|6040.8|6025.8|6040.8|6025.8|6038.2|6023.2|0
1624437630000|2021-06-23 08:40:30|6042.2|6027.2|6042.2|6027.2|6042.2|6027.2|6042.2|6027.2|0
1624437640000|2021-06-23 08:40:40|6042.7|6027.7|6042.7|6027.7|6042.7|6027.7|6042.7|6027.7|0
1624437660000|2021-06-23 08:41:00|6041.7|6031.7|6041.7|6031.7|6041.7|6031.7|6041.7|6031.7|0
1624437670000|2021-06-23 08:41:10|6045.7|6030.7|6045.2|6035.2|6045.7|6035.2|6045.2|6030.7|0
1624437690000|2021-06-23 08:41:30|||||||||1
1624437700000|2021-06-23 08:41:40|6043.7|6037.7|6045.6|6035.6|6045.7|6037.7|6043.7|6035.6|1
1624437720000|2021-06-23 08:42:00|6045.2|6035.2|6043.7|6033.7|6045.2|6035.2|6043.7|6033.7|2
1624437730000|2021-06-23 08:42:10|6044.7|6034.7|6043.7|6033.7|6044.7|6034.7|6043.7|6033.7|0
1624437750000|2021-06-23 08:42:30|6046.1|6031.1|6048|6033|6048|6033|6046.1|6031.1|2
1624437760000|2021-06-23 08:42:40|6047.9|6032.9|6047.9|6032.9|6048.4|6035.7|6045.7|6032.9|1
1624437780000|2021-06-23 08:43:00|6048.4|6033.4|6047.9|6032.9|6048.4|6033.4|6046.9|6031.9|1
1624437790000|2021-06-23 08:43:10|6046.5|6031.5|6046.9|6031.9|6046.9|6031.9|6046.5|6031.5|0
1624437800000|2021-06-23 08:43:20|6044.8|6034.8|6042.2|6036.2|6044.8|6036.7|6042.2|6034.7|0
1624437830000|2021-06-23 08:43:50|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|0
1624437840000|2021-06-23 08:44:00|||||||||12
1624437850000|2021-06-23 08:44:10|6042.7|6036.7|6044.7|6034.7|6044.7|6036.8|6042.7|6034.7|8
1624437880000|2021-06-23 08:44:40|6042.8|6036.8|6043.2|6037.2|6045.2|6037.2|6042.8|6034.7|0
1624437890000|2021-06-23 08:44:50|6044.7|6034.7|6042.8|6036.8|6044.7|6037.2|6042.8|6034.3|0
1624437900000|2021-06-23 08:45:00|6044.3|6034.3|6043.8|6028.8|6044.3|6036.3|6042.3|6028.8|2
1624437920000|2021-06-23 08:45:20|6043.9|6028.9|6042.3|6032.3|6044.3|6032.3|6042.3|6028.9|0
1624437930000|2021-06-23 08:45:30|6041.9|6031.9|6041.4|6031.4|6041.9|6031.9|6041.4|6031.4|0
1624437940000|2021-06-23 08:45:40|6040.9|6030.9|6040.9|6025.9|6041|6030.9|6040.1|6025.1|0
1624437950000|2021-06-23 08:45:50|6040.5|6025.5|6038.4|6028.4|6040.5|6028.4|6037.9|6025|0
1624437960000|2021-06-23 08:46:00|6037.4|6027.4|6037.4|6027.4|6037.4|6029.9|6035.9|6027.4|0
1624437970000|2021-06-23 08:46:10|6035.9|6029.9|6037.4|6027.4|6037.4|6029.9|6035.9|6027.4|0
1624437980000|2021-06-23 08:46:20|6037.9|6027.9|6037.9|6027.9|6037.9|6027.9|6037.9|6027.9|0
1624437990000|2021-06-23 08:46:30|6034.9|6028.9|6036.5|6030.5|6036.9|6030.9|6034.9|6028.9|0
1624438000000|2021-06-23 08:46:40|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|0
1624438010000|2021-06-23 08:46:50|6042.9|6027.9|6042.9|6027.9|6042.9|6027.9|6042.9|6027.9|0
1624438020000|2021-06-23 08:47:00|6045.3|6030.3|6043.3|6033.3|6045.3|6033.3|6042.9|6030.3|0
1624438040000|2021-06-23 08:47:20|6044.9|6029.9|6044.9|6029.9|6044.9|6029.9|6044.9|6029.9|0
1624438050000|2021-06-23 08:47:30|6045.3|6030.3|6042.4|6032.4|6045.3|6032.4|6042.4|6030.3|0
1624438060000|2021-06-23 08:47:40|6043.3|6033.3|6043.3|6033.3|6043.3|6033.3|6043.3|6033.3|0
1624438190000|2021-06-23 08:49:50|6041.8|6035.8|6043.8|6033.8|6043.8|6035.8|6041.8|6033.8|0
1624438260000|2021-06-23 08:51:00|6041.5|6031.5|6042|6032|6042|6032|6041.5|6031.5|0
1624438270000|2021-06-23 08:51:10|6039.5|6033.5|6038.1|6032.1|6039.5|6033.5|6038.1|6032.1|0
1624438280000|2021-06-23 08:51:20|6038|6032|6038|6032|6038|6032|6038|6032|0
1624438330000|2021-06-23 08:52:10|6037.9|6031.9|6037.9|6031.9|6037.9|6031.9|6037.9|6031.9|0
1624438340000|2021-06-23 08:52:20|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|1
1624438360000|2021-06-23 08:52:40|6037.3|6031.3|6034.4|6028.4|6037.3|6031.3|6034.4|6028.4|3
1624438370000|2021-06-23 08:52:50|6034|6028|6035.9|6025.9|6035.9|6028|6034|6025.9|0
1624438380000|2021-06-23 08:53:00|6035.8|6025.8|6035.8|6025.8|6035.9|6027.8|6033.8|6025.8|1
1624438390000|2021-06-23 08:53:10|6035.3|6025.3|6033.9|6023.9|6036.5|6027.3|6033.3|6021.5|3
1624438410000|2021-06-23 08:53:30|6036.5|6021.5|6036.5|6021.5|6036.5|6021.5|6036.5|6021.5|0
1624438420000|2021-06-23 08:53:40|6039.4|6024.4|6035|6025|6039.4|6026.3|6035|6024.4|0
1624438430000|2021-06-23 08:53:50|6036.8|6026.8|6036.8|6026.8|6036.8|6026.8|6036.8|6026.8|0
1624438440000|2021-06-23 08:54:00|6035.5|6025.5|6035.5|6025.5|6035.5|6025.5|6035.5|6025.5|0
1624438450000|2021-06-23 08:54:10|6035|6025|6035|6025|6035|6025|6035|6025|0
1624438490000|2021-06-23 08:54:50|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|0
1624438550000|2021-06-23 08:55:50|6033.5|6023.5|6032.5|6022.5|6033.5|6023.5|6032.5|6022.5|0
1624438720000|2021-06-23 08:58:40|6031.1|6021.1|6031.1|6021.1|6031.1|6021.1|6031.1|6021.1|0
1624438740000|2021-06-23 08:59:00|6031|6021|6028.5|6018.5|6031|6021|6028.5|6018.5|0
1624438750000|2021-06-23 08:59:10|6029.1|6014.1|6029.1|6014.1|6029.1|6014.1|6029.1|6014.1|3
1624438760000|2021-06-23 08:59:20|6027.1|6017.1|6027.1|6017.1|6027.1|6017.1|6027.1|6017.1|0
1624438770000|2021-06-23 08:59:30|6026.1|6016.1|6024.1|6018.1|6026.1|6018.1|6024.1|6016.1|0
1624438780000|2021-06-23 08:59:40|6026.1|6016.1|6026.6|6016.6|6026.6|6016.6|6026.1|6016.1|0
1624438810000|2021-06-23 09:00:10|6016.8|6006.8|6015.6|6009.6|6018.2|6009.6|6015.6|6006.8|18
1624438820000|2021-06-23 09:00:20|6016.1|6010.1|6013.7|6007.7|6016.1|6010.1|6013.2|6007.2|5
1624438830000|2021-06-23 09:00:30|6015.1|6009.1|6018.7|6008.7|6018.7|6009.7|6015.1|6008.7|1
1624438840000|2021-06-23 09:00:40|6019.6|6009.6|6019.6|6009.6|6019.6|6009.6|6019.6|6009.6|0
1624438890000|2021-06-23 09:01:30|6017.7|6011.7|6017.7|6011.7|6018.1|6012.1|6017.7|6011.7|0
1624438900000|2021-06-23 09:01:40|6024.1|6009.1|6024.1|6009.1|6024.1|6009.1|6024.1|6009.1|3
1624438910000|2021-06-23 09:01:50|6026.2|6011.2|6026.2|6011.2|6026.2|6011.2|6026.2|6011.2|2
1624438920000|2021-06-23 09:02:00|6025.7|6010.7|6027.7|6012.7|6027.7|6012.7|6025.7|6010.7|0
1624438930000|2021-06-23 09:02:10|6026.8|6011.8|6027.7|6012.7|6027.7|6012.7|6026.8|6011.8|0
1624438940000|2021-06-23 09:02:20|6028.2|6013.2|6029.7|6014.7|6029.7|6014.7|6028.2|6013.2|0
1624438950000|2021-06-23 09:02:30|6030.2|6015.2|6030.2|6015.2|6030.2|6015.2|6030.2|6015.2|0
1624438970000|2021-06-23 09:02:50|6027.6|6017.6|6027.6|6017.6|6027.6|6017.6|6027.6|6017.6|0
1624438980000|2021-06-23 09:03:00|6025.2|6015.2|6024.7|6014.7|6025.2|6015.2|6024.7|6014.7|0
1624439010000|2021-06-23 09:03:30|6025.1|6015.1|6025.1|6015.1|6025.1|6015.1|6025.1|6015.1|0
1624439040000|2021-06-23 09:04:00|6025.6|6015.6|6025.6|6015.6|6025.6|6015.6|6025.6|6015.6|0
1624439050000|2021-06-23 09:04:10|6023.6|6017.6|6024.1|6018.1|6024.1|6018.1|6023.6|6017.6|0
1624439060000|2021-06-23 09:04:20|6026.1|6016.1|6025.6|6015.6|6026.1|6016.1|6025.6|6015.6|0
1624439090000|2021-06-23 09:04:50|6023.6|6017.6|6025.6|6015.6|6025.6|6017.6|6023.6|6015.6|0
1624439140000|2021-06-23 09:05:40|6024.7|6014.7|6024.7|6014.7|6024.7|6014.7|6024.7|6014.7|0
1624439160000|2021-06-23 09:06:00|6025.1|6015.1|6025.1|6015.1|6025.1|6015.1|6025.1|6015.1|0
1624439210000|2021-06-23 09:06:50|6021.7|6015.7|6024.3|6009.3|6024.3|6015.7|6021.7|6009.3|0
1624439220000|2021-06-23 09:07:00|6024.8|6009.8|6024.8|6009.8|6024.8|6009.8|6024.8|6009.8|0
1624439240000|2021-06-23 09:07:20|6025.2|6010.2|6025.2|6010.2|6025.2|6010.2|6025.2|6010.2|0
1624439310000|2021-06-23 09:08:30|6024.3|6009.3|6024.3|6009.3|6024.3|6009.3|6024.3|6009.3|0
1624439330000|2021-06-23 09:08:50|6024.2|6009.2|6024.2|6009.2|6024.2|6009.2|6024.2|6009.2|0
1624439340000|2021-06-23 09:09:00|6023.8|6008.8|6024.3|6009.3|6024.3|6009.3|6023.8|6008.8|0
1624439370000|2021-06-23 09:09:30|6023.8|6008.8|6023.8|6008.8|6023.8|6011.3|6021.3|6008.8|0
1624439380000|2021-06-23 09:09:40|6021.3|6011.3|6023.8|6008.8|6023.8|6011.3|6021.3|6008.8|0
1624439390000|2021-06-23 09:09:50|6023.4|6008.4|6023.4|6008.4|6023.4|6008.4|6023.4|6008.4|0
1624439400000|2021-06-23 09:10:00|6024.8|6009.8|6024.8|6009.8|6024.8|6009.8|6024.8|6009.8|0
1624439410000|2021-06-23 09:10:10|6025.2|6010.2|6025.2|6010.2|6025.2|6010.2|6025.2|6010.2|0
1624439450000|2021-06-23 09:10:50|6022.8|6012.8|6022.8|6012.8|6022.8|6012.8|6022.8|6012.8|0
1624439470000|2021-06-23 09:11:10|6023.3|6013.3|6022.8|6012.8|6023.3|6013.3|6022.8|6012.8|0
1624439500000|2021-06-23 09:11:40|6022.3|6012.3|6022.3|6012.3|6022.3|6012.3|6022.3|6012.3|0
1624439520000|2021-06-23 09:12:00|6021.8|6011.8|6021.8|6011.8|6021.8|6011.8|6021.8|6011.8|0
1624439530000|2021-06-23 09:12:10|6020.9|6010.9|6020.3|6014.3|6020.9|6014.3|6020.3|6010.9|0
1624439580000|2021-06-23 09:13:00|6019.9|6013.9|6021.9|6011.9|6021.9|6013.9|6019.9|6011.9|2
1624439590000|2021-06-23 09:13:10|6022.4|6012.4|6020.4|6014.4|6022.4|6014.4|6020.4|6012.4|0
1624439610000|2021-06-23 09:13:30|6019.9|6013.9|6021.4|6011.4|6021.4|6013.9|6019.9|6011.4|0
1624439630000|2021-06-23 09:13:50|6021|6011|6021|6011|6021|6011|6021|6011|0
1624439640000|2021-06-23 09:14:00|6020.5|6010.5|6019.1|6009.1|6020.5|6010.5|6019.1|6009.1|0
1624439650000|2021-06-23 09:14:10|6019.6|6009.6|6017.7|6007.7|6019.6|6010.2|6016.2|6007.7|0
1624439690000|2021-06-23 09:14:50|6015.2|6009.2|6014.2|6004.2|6015.2|6009.2|6014.2|6004.2|1
1624439700000|2021-06-23 09:15:00|6014.1|6004.1|6017.6|6002.6|6017.6|6004.1|6013.7|6002.6|0
1624439710000|2021-06-23 09:15:10|6017.2|6002.2|6017.2|6002.2|6017.2|6002.2|6017.2|6002.2|0
1624439720000|2021-06-23 09:15:20|6012.1|6006.1|6009.6|6003.6|6014.2|6006.1|6009.6|6003.6|2
1624439730000|2021-06-23 09:15:30|6010|6000|6010.1|5995.1|6010.1|6000.1|6006.1|5995.1|4
1624439740000|2021-06-23 09:15:40|6010|5995|6008.1|5993.1|6010|5995|6008.1|5993.1|0
1624439750000|2021-06-23 09:15:50|6009.1|5994.1|6009.6|5994.6|6009.6|5994.6|6009.1|5994.1|0
1624439770000|2021-06-23 09:16:10|6010|5995|6009.5|5994.5|6010|5995|6009.5|5994.5|0
1624439780000|2021-06-23 09:16:20|6010.1|5995.1|6009.5|5994.5|6010.1|5995.1|6009.5|5994.5|0
1624439790000|2021-06-23 09:16:30|6009.6|5994.6|6009|5994|6010.5|5995.5|6009|5994|0
1624439800000|2021-06-23 09:16:40|6006.6|5996.6|6007|5997|6007|5997|6006.6|5996.6|0
1624439820000|2021-06-23 09:17:00|6007.1|5997.1|6009.5|5999.5|6009.5|5999.5|6005.1|5997.1|0
1624439830000|2021-06-23 09:17:10|6009.9|5999.9|6010|6000|6010|6000|6009.9|5999.9|0
1624439840000|2021-06-23 09:17:20|6010.4|6000.4|6010.4|6000.4|6010.4|6000.4|6010.4|6000.4|0
1624439850000|2021-06-23 09:17:30|6010|6000|6008|6002|6010|6002|6008|6000|0
1624439870000|2021-06-23 09:17:50|6008.1|6002.1|6008|6002|6008.1|6002.1|6008|6002|0
1624439890000|2021-06-23 09:18:10|6007.6|6001.6|6010|6004|6010.4|6004.4|6007.6|6001.6|0
1624439900000|2021-06-23 09:18:20|6009.9|6003.9|6010.4|6004.4|6010.4|6004.4|6009.9|6003.9|0
1624439910000|2021-06-23 09:18:30|6010.9|6004.9|6013|6003|6013|6004.9|6010.9|6003|0
1624439920000|2021-06-23 09:18:40|6011.9|6005.9|6017.5|6002.5|6017.5|6005.9|6011.9|6002.5|1
1624439940000|2021-06-23 09:19:00|6017.9|6002.9|6015.5|6005.5|6017.9|6005.5|6015.5|6002.9|0
1624439950000|2021-06-23 09:19:10|6016|6006|6014|6008|6016|6008|6014|6006|0
1624439970000|2021-06-23 09:19:30|6012.2|6006.2|6013.5|6007.5|6013.5|6007.5|6012.2|6006.2|0
1624440000000|2021-06-23 09:20:00|6013|6007|6013.1|6007.1|6013.5|6007.5|6013|6007|0
1624440010000|2021-06-23 09:20:10|6013.5|6003.5|6013.5|6003.5|6013.5|6003.5|6013.5|6003.5|1
1624440050000|2021-06-23 09:20:50|6011.6|6001.6|6009.5|6003.5|6011.6|6003.6|6009.1|6001.6|0
1624440060000|2021-06-23 09:21:00|6009.4|6003.4|6006.5|6000.5|6009.4|6003.4|6006.5|6000.5|0
1624440070000|2021-06-23 09:21:10|6005.5|5999.5|6005.5|5999.5|6005.5|5999.5|6005.5|5999.5|0
1624440080000|2021-06-23 09:21:20|6007.5|5997.5|6007.5|5997.5|6007.5|5997.5|6007.5|5997.5|2
1624440100000|2021-06-23 09:21:40|6007|5997|6002|5996|6007|5997|6002|5996|0
1624440110000|2021-06-23 09:21:50|6001.5|5995.5|6001.5|5995.5|6001.5|5995.5|6001.5|5995.5|0
1624440120000|2021-06-23 09:22:00|6002|5996|6001.6|5995.6|6002|5996|6001.6|5995.6|1
1624440130000|2021-06-23 09:22:10|6003|5997|6000.1|5994.1|6003|5997|6000.1|5994.1|4
1624440140000|2021-06-23 09:22:20|6000.5|5994.5|6000.5|5994.5|6000.5|5994.5|6000.5|5994.5|0
1624440170000|2021-06-23 09:22:50|6006.5|5996.5|6005.5|5995.5|6009|5996.5|6005.5|5993.1|3
1624440180000|2021-06-23 09:23:00|6005|5995|6005|5995|6005.5|5995.5|6005|5995|0
1624440190000|2021-06-23 09:23:10|6005.5|5995.5|6005|5995|6005.5|5997|6003|5995|3
1624440200000|2021-06-23 09:23:20|6003.1|5997.1|6005.6|5995.6|6005.6|5997.5|6003.1|5995.6|1
1624440210000|2021-06-23 09:23:30|6004.1|5998.1|6005.6|5995.6|6005.6|5998.1|6004.1|5995.6|0
1624440220000|2021-06-23 09:23:40|6004.1|5998.1|6005.6|5995.6|6005.6|5998.1|6004.1|5995.6|0
1624440230000|2021-06-23 09:23:50|6003.6|5997.6|6003.6|5997.6|6003.6|5997.6|6003.6|5997.6|1
1624440240000|2021-06-23 09:24:00|6005.6|5995.6|6003.6|5997.6|6005.6|5997.6|6003.6|5995.6|0
1624440250000|2021-06-23 09:24:10|6003.1|5997.1|6002.5|5996.5|6003.1|5997.1|6002.5|5996.5|2
1624440260000|2021-06-23 09:24:20|6002.1|5996.1|6001.6|5995.6|6002.1|5996.1|6001.6|5995.6|0
1624440270000|2021-06-23 09:24:30|6002.1|5996.1|6002.1|5996.1|6002.1|5996.1|6002.1|5996.1|0
1624440280000|2021-06-23 09:24:40|6001.6|5995.6|6001.5|5995.5|6001.6|5995.6|6001.5|5995.5|0
1624440290000|2021-06-23 09:24:50|5999.5|5993.5|5995.1|5989.1|5999.5|5993.5|5995|5987|4
1624440300000|2021-06-23 09:25:00|5994.6|5988.6|5994|5988|5996.6|5988.6|5994|5986.6|0
1624440310000|2021-06-23 09:25:10|5993.5|5987.5|5993.5|5987.5|5993.5|5987.5|5993.5|5987.5|0
1624440330000|2021-06-23 09:25:30|5994|5988|5989.1|5983.1|5994|5988|5989.1|5983.1|2
1624440340000|2021-06-23 09:25:40|5989.5|5983.5|5990|5984|5990|5984|5989.5|5983.5|0
1624440350000|2021-06-23 09:25:50|5990.5|5984.5|5991|5985|5991|5985|5990.5|5984.5|1
1624440360000|2021-06-23 09:26:00|5992|5986|5993.5|5987.5|5993.5|5987.5|5991.5|5985.5|2
1624440390000|2021-06-23 09:26:30|5994.4|5988.4|5997.5|5987.5|5998.4|5990|5994.4|5987.5|2
1624440400000|2021-06-23 09:26:40|5997|5987|5994.2|5988.2|5997|5988.2|5993|5986.5|2
1624440410000|2021-06-23 09:26:50|5995.1|5989.1|5998.6|5988.6|5998.6|5990.1|5995.1|5988.1|4
1624440420000|2021-06-23 09:27:00|5996.1|5990.1|6000|5990|6000|5991.5|5996.1|5988.7|0
1624440430000|2021-06-23 09:27:10|5998|5992|5998|5992|5998|5992|5998|5992|0
1624440440000|2021-06-23 09:27:20|5997.1|5991.1|6003.5|5988.5|6003.5|5991.1|5996.5|5988.5|0
1624440450000|2021-06-23 09:27:30|6001.5|5991.5|6003.5|5988.5|6004|5991.5|6001.1|5988.5|0
1624440460000|2021-06-23 09:27:40|6001.1|5991.1|6001.5|5991.5|6001.5|5991.5|6001.1|5991.1|0
1624440480000|2021-06-23 09:28:00|6001.1|5991.1|6001.1|5991.1|6001.1|5991.1|6001.1|5991.1|0
1624440540000|2021-06-23 09:29:00|6002|5992|6002|5992|6002|5992|6002|5992|0
1624440550000|2021-06-23 09:29:10|6001.1|5991.1|6000.5|5994.5|6002.5|5994.5|6000.5|5991.1|0
1624440580000|2021-06-23 09:29:40|6001|5995|6005.1|5995.1|6005.1|5996|6001|5995|0
1624440590000|2021-06-23 09:29:50|6007.4|5997.4|6010.5|5995.5|6010.5|5997.4|6007.4|5995.1|0
1624440600000|2021-06-23 09:30:00|6009.1|5999.1|6003.5|5997.5|6013.1|5999.1|6003.5|5995.1|0
1624440620000|2021-06-23 09:30:20|6003.4|5997.4|6003|5993|6003.4|5997.4|6002.9|5993|0
1624440630000|2021-06-23 09:30:30|6003.5|5993.5|5998|5992|6003.5|5995.4|5998|5992|0
1624440640000|2021-06-23 09:30:40|5997.5|5991.5|5997.5|5991.5|5997.5|5991.5|5997.5|5991.5|0
1624440650000|2021-06-23 09:30:50|5998.9|5992.9|5998.4|5992.4|5998.9|5992.9|5998.4|5992.4|0
1624440670000|2021-06-23 09:31:10|5998.9|5992.9|5998.9|5992.9|5998.9|5992.9|5998.9|5992.9|0
1624440680000|2021-06-23 09:31:20|5998.4|5992.4|5998.4|5992.4|5998.4|5992.4|5998.4|5992.4|0
1624440740000|2021-06-23 09:32:20|5998|5992|6000.6|5990.6|6000.6|5992|5998|5990.5|1
1624440760000|2021-06-23 09:32:40|6000.1|5990.1|5998.6|5988.6|6000.1|5992|5998|5988.6|0
1624440780000|2021-06-23 09:33:00|5996.5|5990.5|5997.5|5991.5|5999|5991.5|5996.5|5988.6|0
1624440810000|2021-06-23 09:33:30|5999.5|5989.5|5997.6|5987.6|5999.5|5990.5|5995.5|5987.6|0
1624440820000|2021-06-23 09:33:40|5996.1|5990.1|5996.1|5990.1|5998|5990.1|5996.1|5988|0
1624440830000|2021-06-23 09:33:50|5998|5988|5995.5|5989.5|5998|5990|5993.1|5987.1|0
1624440840000|2021-06-23 09:34:00|5995.4|5989.4|5997|5987|5997|5989.4|5994.5|5987|0
1624440850000|2021-06-23 09:34:10|5995|5989|5997|5987|5997|5989|5995|5987|0
1624440860000|2021-06-23 09:34:20|5995.1|5989.1|5995|5989|6001|5989.5|5995|5986|0
1624440870000|2021-06-23 09:34:30|5995.5|5989.5|5995.5|5989.5|5995.5|5989.5|5995.5|5989.5|0
1624440890000|2021-06-23 09:34:50|5995|5989|5995|5989|5995.5|5989.5|5995|5989|0
1624440900000|2021-06-23 09:35:00|5994.5|5988.5|5994|5988|5994.5|5988.5|5994|5988|0
1624440920000|2021-06-23 09:35:20|5994.5|5988.5|5994.5|5988.5|5995|5989|5994.5|5988.5|0
1624440930000|2021-06-23 09:35:30|5995|5989|5995|5989|5995|5989|5995|5989|0
1624440940000|2021-06-23 09:35:40|5997|5987|5994.5|5988.5|5997|5989|5994.5|5987|0
1624440950000|2021-06-23 09:35:50|5995|5989|5998|5988|5998|5990|5995|5988|0
1624440960000|2021-06-23 09:36:00|5996|5990|5998|5988|5998|5990|5995.5|5987.5|0
1624440970000|2021-06-23 09:36:10|5996|5990|5998|5988|5998|5990|5996|5988|0
1624440980000|2021-06-23 09:36:20|5996.5|5990.5|5997.5|5991.5|5997.5|5991.5|5996.5|5990.5|0
1624440990000|2021-06-23 09:36:30|5997|5991|5997|5991|5997|5991|5997|5991|0
1624441000000|2021-06-23 09:36:40|5997.5|5991.5|5997.5|5991.5|5997.5|5991.5|5997.5|5991.5|0
1624441010000|2021-06-23 09:36:50|5997|5991|6000.8|5994.8|6000.8|5994.8|5997|5991|0
1624441020000|2021-06-23 09:37:00|6000.4|5994.4|6000.4|5994.4|6000.4|5994.4|6000.4|5994.4|0
1624441050000|2021-06-23 09:37:30|5999.9|5993.9|5999.4|5993.4|5999.9|5993.9|5999.4|5993.4|0
1624441060000|2021-06-23 09:37:40|5998.4|5992.4|5998.4|5992.4|5998.4|5992.4|5998.4|5992.4|0
1624441070000|2021-06-23 09:37:50|5997.9|5991.9|5997.9|5991.9|5997.9|5991.9|5997.9|5991.9|0
1624441090000|2021-06-23 09:38:10|5995.3|5989.3|5995.3|5989.3|5995.3|5989.3|5995.3|5989.3|1
1624441100000|2021-06-23 09:38:20|5995.9|5989.9|5997.3|5991.3|5997.3|5991.3|5995.9|5989.9|5
1624441110000|2021-06-23 09:38:30|5995.8|5989.8|5993.3|5987.3|5995.8|5989.8|5993.3|5987.3|1
1624441120000|2021-06-23 09:38:40|5992.8|5986.8|5992.3|5986.3|5993.3|5987.3|5992.3|5986.3|1
1624441130000|2021-06-23 09:38:50|5992.8|5986.8|5992.8|5986.8|5992.8|5986.8|5992.8|5986.8|0
1624441140000|2021-06-23 09:39:00|5992.3|5986.3|5992.3|5986.3|5992.3|5986.3|5992.3|5986.3|0
1624441160000|2021-06-23 09:39:20|5992.8|5986.8|5992.8|5986.8|5992.8|5986.8|5992.8|5986.8|0
1624441170000|2021-06-23 09:39:30|5992.3|5986.3|5991|5985|5992.3|5986.3|5991|5985|2
1624441180000|2021-06-23 09:39:40|5991.9|5985.9|5991.9|5985.9|5991.9|5985.9|5991.9|5985.9|0
1624441190000|2021-06-23 09:39:50|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|0
1624441200000|2021-06-23 09:40:00|5990.4|5984.4|5990|5984|5990.5|5984.5|5990|5984|1
1624441210000|2021-06-23 09:40:10|5990.5|5984.5|5989.1|5983.1|5990.5|5984.5|5989.1|5983.1|6
1624441230000|2021-06-23 09:40:30|5988.6|5982.6|5988.6|5982.6|5988.6|5982.6|5988.6|5982.6|0
1624441240000|2021-06-23 09:40:40|5988.2|5982.2|5985.5|5979.5|5988.6|5982.6|5985.5|5979.5|3
1624441250000|2021-06-23 09:40:50|5984.5|5978.5|5987.5|5977.5|5987.5|5978.5|5983.6|5977.5|0
1624441260000|2021-06-23 09:41:00|5987.1|5977.1|5985|5979|5987.1|5979|5985|5977.1|0
1624441270000|2021-06-23 09:41:10|5984.5|5978.5|5989|5979|5989|5979.5|5984.5|5978.5|0
1624441280000|2021-06-23 09:41:20|5986.7|5980.7|5984.9|5978.9|5986.7|5980.7|5984.9|5978.9|0
1624441290000|2021-06-23 09:41:30|5985|5979|5990.5|5980.5|5990.9|5983|5985|5979|1
1624441350000|2021-06-23 09:42:30|5988.5|5982.5|5989|5983|5990.9|5983|5988.5|5980.9|0
1624441360000|2021-06-23 09:42:40|5988.5|5982.5|5991|5981|5991|5982.5|5988.5|5980.5|0
1624441390000|2021-06-23 09:43:10|5989|5983|5990.9|5984.9|5990.9|5984.9|5989|5983|0
1624441410000|2021-06-23 09:43:30|5991.3|5985.3|5991.3|5985.3|5991.3|5985.3|5991.3|5985.3|0
1624441420000|2021-06-23 09:43:40|5993.4|5983.4|5993.4|5983.4|5993.4|5983.4|5993.4|5983.4|0
1624441430000|2021-06-23 09:43:50|5995.4|5985.4|5995.4|5985.4|5995.4|5985.4|5995.4|5985.4|0
1624441440000|2021-06-23 09:44:00|5990.4|5984.4|5989.9|5983.9|5992.3|5986.3|5989.9|5983.9|0
1624441460000|2021-06-23 09:44:20|5991.4|5981.4|5988.4|5982.4|5991.4|5983.4|5988.4|5981.4|0
1624441470000|2021-06-23 09:44:30|5987.9|5981.9|5987.4|5981.4|5987.9|5981.9|5987.4|5981.4|0
1624441480000|2021-06-23 09:44:40|5986.9|5980.9|5987.8|5981.8|5987.8|5981.8|5986.9|5980.9|0
1624441490000|2021-06-23 09:44:50|5988|5982|5988.1|5982.1|5988.1|5982.1|5988|5982|1
1624441500000|2021-06-23 09:45:00|5989.5|5983.5|5989.4|5983.4|5990.9|5983.5|5989.4|5980.9|0
1624441510000|2021-06-23 09:45:10|5988.9|5982.9|5988.9|5982.9|5988.9|5982.9|5988.9|5982.9|0
1624441520000|2021-06-23 09:45:20|5989.4|5983.4|5989.4|5983.4|5989.4|5983.4|5989.4|5983.4|0
1624441530000|2021-06-23 09:45:30|5989|5983|5986.9|5980.9|5989|5983|5986.9|5980.9|1
1624441580000|2021-06-23 09:46:20|5987.4|5981.4|5987.5|5981.5|5987.5|5981.5|5987.4|5981.4|0
1624441620000|2021-06-23 09:47:00|5991.4|5981.4|5990.9|5980.9|5991.4|5981.4|5990.9|5980.9|0
1624441630000|2021-06-23 09:47:10|5991|5981|5991.4|5981.4|5991.4|5981.4|5991|5981|0
1624441640000|2021-06-23 09:47:20|5991|5981|5991|5981|5991|5981|5991|5981|0
1624441670000|2021-06-23 09:47:50|5988.9|5982.9|5987.9|5981.9|5988.9|5982.9|5987.9|5981.9|0
1624441680000|2021-06-23 09:48:00|5988.9|5982.9|5990.4|5984.4|5991|5984.4|5988.9|5981|0
1624441690000|2021-06-23 09:48:10|5991.9|5981.9|5991|5981|5991.9|5981.9|5991|5981|0
1624441720000|2021-06-23 09:48:40|5990.9|5980.9|5990.4|5980.4|5991|5981.4|5987.4|5980.4|0
1624441730000|2021-06-23 09:48:50|5987.9|5981.9|5987.4|5981.4|5987.9|5981.9|5987.4|5981.4|0
1624441760000|2021-06-23 09:49:20|5986.4|5976.4|5986.4|5976.4|5986.4|5976.4|5986.4|5976.4|0
1624441770000|2021-06-23 09:49:30|5986|5976|5986|5976|5986.5|5976.5|5986|5976|0
1624441780000|2021-06-23 09:49:40|5986.4|5976.4|5986.5|5976.5|5986.5|5976.5|5986.4|5976.4|0
1624441790000|2021-06-23 09:49:50|5986.4|5976.4|5986.4|5976.4|5986.4|5976.4|5986.4|5976.4|0
1624441800000|2021-06-23 09:50:00|5986|5976|5986|5976|5986|5976|5986|5976|0
1624441810000|2021-06-23 09:50:10|5986.4|5976.4|5986.4|5976.4|5986.4|5976.4|5986.4|5976.4|0
1624441830000|2021-06-23 09:50:30|5986.5|5976.5|5986.4|5976.4|5986.5|5976.5|5986.4|5976.4|0
1624441840000|2021-06-23 09:50:40|5986|5976|5986|5976|5986|5976|5986|5976|0
1624441850000|2021-06-23 09:50:50|5989.9|5974.9|5990.5|5980.5|5992.5|5984.1|5986.8|5974.9|29
1624441860000|2021-06-23 09:51:00|5990|5980|5993.4|5983.4|5995.8|5985.8|5990|5980|46
1624441870000|2021-06-23 09:51:10|5992.9|5982.9|5999.9|5984.9|5999.9|5990.5|5992.9|5982.9|1
1624441900000|2021-06-23 09:51:40|5997.4|5987.4|5998.8|5983.8|5998.8|5987.4|5997.4|5983.4|0
1624441910000|2021-06-23 09:51:50|5998.4|5983.4|5998.8|5983.8|5998.8|5983.8|5998.4|5983.4|0
1624441920000|2021-06-23 09:52:00|5998.4|5983.4|5998.4|5983.4|5998.4|5983.4|5998.4|5983.4|0
1624441930000|2021-06-23 09:52:10|5995.4|5989.4|5999.3|5989.3|5999.8|5992.3|5995.4|5989.3|0
1624441940000|2021-06-23 09:52:20|5997.4|5991.4|6000.3|5994.3|6000.3|5994.3|5997.4|5991.4|0
1624441950000|2021-06-23 09:52:30|6000.8|5994.8|5999.8|5993.8|6000.8|5994.8|5999.3|5993.3|13
1624441970000|2021-06-23 09:52:50|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|0
1624441980000|2021-06-23 09:53:00|6000.3|5994.3|6000.3|5994.3|6000.7|5994.7|6000.3|5994.3|0
1624441990000|2021-06-23 09:53:10|6000.8|5994.8|6001.8|5995.8|6001.8|5995.8|6000.8|5994.8|0
1624442000000|2021-06-23 09:53:20|6001.3|5995.3|6001.7|5995.7|6001.7|5995.7|6001.3|5995.3|0
1624442010000|2021-06-23 09:53:30|6001.8|5995.8|6005.1|5995.1|6005.6|5998.1|6000.3|5994.3|11
1624442020000|2021-06-23 09:53:40|6005.5|5995.5|6003.6|5997.6|6005.5|5997.6|6003.6|5995.5|0
1624442040000|2021-06-23 09:54:00|6004.5|5998.5|6004.6|5994.6|6007.5|5999|6004.5|5992.5|0
1624442050000|2021-06-23 09:54:10|6005.1|5995.1|6005.1|5995.1|6005.5|5998.6|6004.1|5995.1|0
1624442060000|2021-06-23 09:54:20|6003.7|5997.7|6005.1|5999.1|6005.1|5999.1|6003.7|5997.7|0
1624442070000|2021-06-23 09:54:30|6005.6|5999.6|6005.6|5999.6|6005.6|5999.6|6005.6|5999.6|2
1624442080000|2021-06-23 09:54:40|6006.1|6000.1|6006.1|6000.1|6006.1|6000.1|6006.1|6000.1|7
1624442090000|2021-06-23 09:54:50|6006.6|6000.6|6004.2|5998.2|6007.1|6001.1|6004.2|5998.2|0
1624442100000|2021-06-23 09:55:00|6005.6|5999.6|6006.5|6000.5|6006.5|6000.5|6004.7|5998.7|0
1624442110000|2021-06-23 09:55:10|6005.6|5999.6|6005.6|5999.6|6005.6|5999.6|6005.6|5999.6|0
1624442120000|2021-06-23 09:55:20|6006.6|6000.6|6006.1|6000.1|6006.6|6000.6|6006.1|6000.1|3
1624442130000|2021-06-23 09:55:30|6005.6|5999.6|6005.6|5999.6|6005.6|5999.6|6005.6|5999.6|0
1624442140000|2021-06-23 09:55:40|6005.2|5999.2|6005.2|5999.2|6005.2|5999.2|6005.2|5999.2|0
1624442150000|2021-06-23 09:55:50|6005.1|5999.1|6005.1|5999.1|6005.1|5999.1|6005.1|5999.1|0
1624442160000|2021-06-23 09:56:00|6005.6|5999.6|6005.6|5999.6|6005.6|5999.6|6005.6|5999.6|0
1624442170000|2021-06-23 09:56:10|6006.6|6000.6|6006.1|6000.1|6006.6|6000.6|6006.1|6000.1|0
1624442180000|2021-06-23 09:56:20|6006.6|6000.6|6007.5|6001.5|6007.5|6001.5|6006.6|6000.6|0
1624442190000|2021-06-23 09:56:30|6007.1|6001.1|6008|6002|6008.6|6002.6|6007|6001|5
1624442200000|2021-06-23 09:56:40|6007.5|6001.5|6008|6002|6008.1|6002.1|6007.1|6001.1|3
1624442210000|2021-06-23 09:56:50|6008.5|6002.5|6012.1|6006.1|6012.6|6006.6|6008.5|6002.5|1
1624442230000|2021-06-23 09:57:10|6012.5|6006.5|6012.5|6006.5|6012.5|6006.5|6012.5|6006.5|0
1624442240000|2021-06-23 09:57:20|6012.1|6006.1|6010.1|6000.1|6013.1|6006.1|6010.1|6000.1|0
1624442260000|2021-06-23 09:57:40|6008.6|6002.6|6008.1|6002.1|6008.6|6002.6|6008.1|6002.1|0
1624442270000|2021-06-23 09:57:50|6008.7|6002.7|6008.7|6002.7|6008.7|6002.7|6008.7|6002.7|0
1624442280000|2021-06-23 09:58:00|6008.6|6002.6|6009.7|5999.7|6009.7|6002.6|6008.1|5999.7|0
1624442290000|2021-06-23 09:58:10|6010.2|6000.2|6010.2|6000.2|6010.2|6000.2|6010.2|6000.2|0
1624442300000|2021-06-23 09:58:20|6007.7|6001.7|6008.1|6002.1|6008.1|6002.1|6007.7|6001.7|0
1624442310000|2021-06-23 09:58:30|6007.1|6001.1|6006.1|6000.1|6007.1|6001.1|6006.1|6000.1|0
1624442340000|2021-06-23 09:59:00|6005.7|5999.7|6000.6|5994.6|6005.7|5999.7|6000.1|5994.1|3
1624442350000|2021-06-23 09:59:10|6000.1|5994.1|6000.6|5994.6|6001|5995|6000.1|5994.1|0
1624442360000|2021-06-23 09:59:20|6001|5995|6001.6|5995.6|6001.6|5995.6|6001|5995|0
1624442370000|2021-06-23 09:59:30|6001|5995|6000.5|5994.5|6001|5995|5999.6|5993.6|0
1624442380000|2021-06-23 09:59:40|6001|5995|6001|5995|6001|5995|6001|5995|0
1624442410000|2021-06-23 10:00:10|6000.5|5994.5|6000.5|5994.5|6000.5|5994.5|5999.2|5993.2|0
1624442420000|2021-06-23 10:00:20|6001|5995|6001|5995|6001|5995|6001|5995|0
1624442430000|2021-06-23 10:00:30|6000.1|5994.1|6000.1|5994.1|6000.1|5994.1|6000.1|5994.1|0
1624442460000|2021-06-23 10:01:00|6000.5|5994.5|6000.5|5994.5|6000.5|5994.5|6000.5|5994.5|0
1624442470000|2021-06-23 10:01:10|6000.6|5994.6|6000.5|5994.5|6000.6|5994.6|6000.5|5994.5|0
1624442490000|2021-06-23 10:01:30|6003.1|5997.1|6003.1|5997.1|6003.1|5997.1|6003.1|5997.1|1
1624442500000|2021-06-23 10:01:40|6003.2|5997.2|6003.1|5997.1|6003.6|5997.6|6003.1|5997.1|0
1624442530000|2021-06-23 10:02:10|6003.2|5997.2|6003.7|5997.7|6003.7|5997.7|6003.2|5997.2|0
1624442550000|2021-06-23 10:02:30|6003.2|5997.2|6003.7|5997.7|6003.7|5997.7|6003.2|5997.2|0
1624442580000|2021-06-23 10:03:00|6003.2|5997.2|6003.2|5997.2|6003.2|5997.2|6003.2|5997.2|0
1624442590000|2021-06-23 10:03:10|6001.1|5995.1|6001|5995|6001.1|5995.1|6000.7|5994.7|1
1624442610000|2021-06-23 10:03:30|6000.6|5994.6|6000.6|5994.6|6000.6|5994.6|6000.6|5994.6|0
1624442650000|2021-06-23 10:04:10|5999.7|5993.7|6000.1|5994.1|6000.1|5994.1|5999.7|5993.7|0
1624442670000|2021-06-23 10:04:30|5999.6|5993.6|5999.6|5993.6|5999.6|5993.6|5999.6|5993.6|0
1624442680000|2021-06-23 10:04:40|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|0
1624442690000|2021-06-23 10:04:50|5999.6|5993.6|5999.6|5993.6|5999.6|5993.6|5999.6|5993.6|0
1624442700000|2021-06-23 10:05:00|5999.2|5993.2|5999.6|5993.6|5999.6|5993.6|5999.2|5993.2|0
1624442710000|2021-06-23 10:05:10|6000.1|5994.1|6000.1|5994.1|6000.1|5994.1|6000.1|5994.1|0
1624442730000|2021-06-23 10:05:30|5999.2|5993.2|6001.1|5991.1|6001.1|5993.2|5999.2|5991.1|0
1624442810000|2021-06-23 10:06:50|5999.1|5993.1|6000.5|5990.5|6001.1|5993.1|5998.6|5990.5|0
1624442840000|2021-06-23 10:07:20|5998.6|5992.6|5998.6|5992.6|6000.5|5992.6|5998.6|5990.5|0
1624442860000|2021-06-23 10:07:40|5999.2|5993.2|5999.1|5993.1|5999.6|5993.6|5999.1|5993.1|1
1624442870000|2021-06-23 10:07:50|5999.6|5993.6|5999.1|5993.1|5999.6|5993.6|5999.1|5993.1|0
1624442880000|2021-06-23 10:08:00|6001.1|5991.1|6001.1|5991.1|6001.1|5991.1|6001.1|5991.1|0
1624443000000|2021-06-23 10:10:00|5999.6|5993.6|5998.6|5992.6|6001.6|5993.6|5998.6|5991.1|0
1624443050000|2021-06-23 10:10:50|5998.5|5992.5|5997.1|5991.1|5998.5|5992.5|5997.1|5991.1|0
1624443070000|2021-06-23 10:11:10|5997.6|5987.6|5997.6|5987.6|5997.6|5987.6|5997.6|5987.6|0
1624443080000|2021-06-23 10:11:20|5996.6|5990.6|5996.6|5990.6|5996.6|5990.6|5996.6|5990.6|0
1624443110000|2021-06-23 10:11:50|5997.6|5991.6|5997.6|5991.6|5997.6|5991.6|5997.6|5991.6|0
1624443120000|2021-06-23 10:12:00|5998.1|5992.1|5998|5992|5998.5|5992.5|5997.6|5991.6|0
1624443200000|2021-06-23 10:13:20|5997.1|5991.1|5997.1|5991.1|5997.1|5991.1|5997.1|5991.1|0
1624443210000|2021-06-23 10:13:30|5997.6|5991.6|5997.6|5991.6|5997.6|5991.6|5997.6|5991.6|0
1624443220000|2021-06-23 10:13:40|5997.1|5991.1|5997.1|5991.1|5997.1|5991.1|5997.1|5991.1|0
1624443240000|2021-06-23 10:14:00|5997.5|5991.5|5998.5|5992.5|5998.5|5992.5|5997.5|5991.5|0
1624443280000|2021-06-23 10:14:40|5997.5|5991.5|5997.5|5991.5|5997.5|5991.5|5997.5|5991.5|0
1624443300000|2021-06-23 10:15:00|6000.7|5994.7|6004.6|5994.6|6004.6|5994.7|6000.7|5994.1|3
1624443340000|2021-06-23 10:15:40|6004.1|5994.1|6004.1|5994.1|6004.1|5994.1|6004.1|5994.1|0
1624443360000|2021-06-23 10:16:00|6004.6|5994.6|6004.5|5998.5|6004.6|5998.5|6004|5994.1|0
1624443370000|2021-06-23 10:16:10|6006.2|6000.2|6008.2|5998.2|6011.2|6000.2|6006.2|5996.2|0
1624443380000|2021-06-23 10:16:20|6007.7|5997.7|6007.7|5997.7|6007.7|5997.7|6007.7|5997.7|0
1624443390000|2021-06-23 10:16:30|6010.3|5995.3|6010.3|5995.3|6010.3|5995.3|6010.3|5995.3|0
1624443400000|2021-06-23 10:16:40|6011.2|5996.2|6013.2|5998.2|6013.2|5998.2|6011.2|5996.2|0
1624443430000|2021-06-23 10:17:10|6011.2|6001.2|6011.2|6001.2|6011.2|6001.2|6011.2|6001.2|0
1624443440000|2021-06-23 10:17:20|6008.2|6002.2|6008.2|6002.2|6008.2|6002.2|6008.2|6002.2|0
1624443460000|2021-06-23 10:17:40|6009.7|5999.7|6009.7|5999.7|6009.7|5999.7|6009.7|5999.7|0
1624443470000|2021-06-23 10:17:50|6009.2|5999.2|6009.3|5999.3|6009.3|5999.3|6009.2|5999.2|0
1624443480000|2021-06-23 10:18:00|6009.7|5999.7|6010.7|6000.7|6012.3|6000.7|6009.7|5997.3|0
1624443490000|2021-06-23 10:18:10|6012.7|5997.7|6012.2|5997.2|6012.7|6000.2|6010.2|5995.7|0
1624443530000|2021-06-23 10:18:50|6009.6|5999.6|6012.7|5997.7|6012.7|6000.2|6009.6|5997.2|0
1624443550000|2021-06-23 10:19:10|6010.7|6000.7|6009.7|5999.7|6011.2|6001.2|6009.7|5999.7|0
1624443560000|2021-06-23 10:19:20|6008.3|5998.3|6011.3|5996.3|6011.3|5998.3|6008.3|5995.8|0
1624443590000|2021-06-23 10:19:50|6011.2|5996.2|6011.2|5996.2|6011.2|5996.2|6011.2|5996.2|0
1624443600000|2021-06-23 10:20:00|6010.8|5995.8|6010.7|5995.7|6010.8|5995.8|6010.3|5995.3|0
1624443690000|2021-06-23 10:21:30|6010.3|5995.3|6011.2|5996.2|6011.2|5996.2|6010.3|5995.3|0
1624443700000|2021-06-23 10:21:40|6010.7|5995.7|6011.2|5996.2|6011.2|5996.2|6010.7|5995.7|0
1624443720000|2021-06-23 10:22:00|6011.3|5996.3|6012.2|5997.2|6012.2|5997.2|6011.3|5996.3|0
1624443730000|2021-06-23 10:22:10|6013.1|5998.1|6014.7|5999.7|6014.7|6001.2|6010.7|5998.1|0
1624443780000|2021-06-23 10:23:00|6015.2|6000.2|6013.1|6007.1|6015.5|6008.1|6013.1|6000.2|0
1624443790000|2021-06-23 10:23:10|6015.1|6005.1|6014.6|6004.6|6015.1|6006.7|6012.7|6004.6|0
1624443820000|2021-06-23 10:23:40|6014.1|6004.1|6014.1|6004.1|6014.1|6004.1|6014.1|6004.1|0
1624443840000|2021-06-23 10:24:00|6014.6|6004.6|6014.2|6004.2|6014.6|6007.1|6013.1|6004.1|0
1624443850000|2021-06-23 10:24:10|6014.1|6004.1|6014.1|6004.1|6014.1|6004.1|6014.1|6004.1|0
1624443940000|2021-06-23 10:25:40|6013.7|6003.7|6014.1|6004.1|6014.1|6004.1|6013.7|6003.7|0
1624443970000|2021-06-23 10:26:10|6014.6|6004.6|6014.6|6004.6|6014.6|6004.6|6014.6|6004.6|0
1624444000000|2021-06-23 10:26:40|||||||||1
1624444030000|2021-06-23 10:27:10|6015|6009|6014.1|6008.1|6015|6009|6014.1|6008.1|0
1624444110000|2021-06-23 10:28:30|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|0
1624444130000|2021-06-23 10:28:50|6014.6|6004.6|6012.7|6006.7|6014.6|6006.7|6012.6|6004.6|0
1624444140000|2021-06-23 10:29:00|6012.2|6006.2|6015.2|6000.2|6015.2|6006.2|6011.3|6000.2|0
1624444150000|2021-06-23 10:29:10|6014.8|5999.8|6014.2|5999.2|6014.8|6002.2|6012.2|5999.2|0
1624444160000|2021-06-23 10:29:20|6013.7|5998.7|6013.2|5998.2|6013.7|5998.7|6013.2|5998.2|0
1624444190000|2021-06-23 10:29:50|6013.7|5998.7|6013.7|5998.7|6013.7|5998.7|6013.7|5998.7|0
1624444200000|2021-06-23 10:30:00|6012.2|6002.2|6012.2|6002.2|6012.2|6002.2|6012.2|6002.2|0
1624444240000|2021-06-23 10:30:40|6011.7|6001.7|6010.2|6000.2|6014.1|6001.7|6010.2|5998.2|0
1624444260000|2021-06-23 10:31:00|6010.7|6000.7|6010.2|6000.2|6010.7|6000.7|6010.2|6000.2|0
1624444270000|2021-06-23 10:31:10|6010.7|6000.7|6010.7|6000.7|6010.7|6000.7|6010.7|6000.7|0
1624444280000|2021-06-23 10:31:20|6010.2|6000.2|6010.2|6000.2|6010.2|6000.2|6010.2|6000.2|0
1624444330000|2021-06-23 10:32:10|||||||||1
1624444340000|2021-06-23 10:32:20|||||||||1
1624444360000|2021-06-23 10:32:40|6009.2|6003.2|6009.2|6003.2|6009.2|6003.2|6009.2|6003.2|0
1624444370000|2021-06-23 10:32:50|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|0
1624444380000|2021-06-23 10:33:00|6009.2|6003.2|6009.7|5999.7|6009.7|6003.2|6009.2|5999.7|2
1624444410000|2021-06-23 10:33:30|6008.8|5998.8|6011.3|5996.3|6011.3|5999.3|6008.8|5996.3|0
1624444420000|2021-06-23 10:33:40|6008.7|5998.7|6008.7|5998.7|6008.7|5998.7|6008.7|5998.7|0
1624444430000|2021-06-23 10:33:50|6007.8|5997.8|6007.3|5997.3|6008.2|5998.2|6007.3|5997.3|0
1624444440000|2021-06-23 10:34:00|6004.7|5998.7|6004.7|5998.7|6004.7|5998.7|6004.7|5998.7|0
1624444520000|2021-06-23 10:35:20|6004.2|5998.2|6003.8|5997.8|6004.2|5998.2|6003.8|5997.8|3
1624444530000|2021-06-23 10:35:30|6004.7|5998.7|6003.2|5997.2|6004.7|5998.7|6003.2|5997.2|1
1624444540000|2021-06-23 10:35:40|6003.7|5997.7|6003.7|5997.7|6003.7|5997.7|6003.7|5997.7|0
1624444570000|2021-06-23 10:36:10|6004.2|5998.2|6004.2|5998.2|6004.2|5998.2|6004.2|5998.2|0
1624444600000|2021-06-23 10:36:40|6006.3|5996.3|6004.7|5998.7|6006.3|5998.7|6004.7|5996.3|0
1624444610000|2021-06-23 10:36:50|6003.7|5997.7|6003.7|5997.7|6003.7|5997.7|6003.7|5997.7|0
1624444620000|2021-06-23 10:37:00|6003.2|5997.2|6003.2|5997.2|6003.2|5997.2|6003.2|5997.2|0
1624444630000|2021-06-23 10:37:10|6004.1|5998.1|6004.1|5998.1|6004.1|5998.1|6004.1|5998.1|1
1624444710000|2021-06-23 10:38:30|6004.2|5998.2|6004.2|5998.2|6004.2|5998.2|6004.2|5998.2|0
1624444720000|2021-06-23 10:38:40|6004.6|5998.6|6004.6|5998.6|6004.6|5998.6|6004.6|5998.6|0
1624444770000|2021-06-23 10:39:30|6004.7|5998.7|6006.1|6000.1|6006.1|6000.1|6004.7|5998.7|0
1624444780000|2021-06-23 10:39:40|6006|6000|6006.1|6000.1|6006.1|6000.1|6005.1|5999.1|0
1624444840000|2021-06-23 10:40:40|6006|6000|6005.6|5999.6|6006|6000|6005.6|5999.6|0
1624444870000|2021-06-23 10:41:10|6005.1|5999.1|6005.1|5999.1|6005.1|5999.1|6005.1|5999.1|0
1624444930000|2021-06-23 10:42:10|6004.6|5998.6|6004.6|5998.6|6004.6|5998.6|6004.6|5998.6|0
1624444940000|2021-06-23 10:42:20|6003.6|5997.6|6003.6|5997.6|6003.6|5997.6|6003.6|5997.6|0
1624444960000|2021-06-23 10:42:40|6003.7|5997.7|6004.1|5998.1|6004.1|5998.1|6003.7|5997.7|0
1624444980000|2021-06-23 10:43:00|6003.1|5997.1|6004.1|5998.1|6004.1|5998.1|6003.1|5997.1|1
1624444990000|2021-06-23 10:43:10|6003.6|5997.6|6003.6|5997.6|6003.6|5997.6|6003.6|5997.6|0
1624445000000|2021-06-23 10:43:20|||||||||1
1624445020000|2021-06-23 10:43:40|6004.1|5998.1|6004.1|5998.1|6004.1|5998.1|6004.1|5998.1|1
1624445030000|2021-06-23 10:43:50|6003.6|5997.6|6004.1|5998.1|6004.1|5998.1|6003.1|5997.1|1
1624445040000|2021-06-23 10:44:00|6003.6|5997.6|6002.7|5996.7|6003.6|5997.6|6002.7|5996.7|3
1624445050000|2021-06-23 10:44:10|6003.1|5997.1|6003.1|5997.1|6003.1|5997.1|6003.1|5997.1|0
1624445060000|2021-06-23 10:44:20|6002.7|5996.7|6003.6|5997.6|6003.6|5997.6|6002.7|5996.7|1
1624445070000|2021-06-23 10:44:30|6004.1|5998.1|6004.1|5998.1|6004.1|5998.1|6004.1|5998.1|0
1624445140000|2021-06-23 10:45:40|6003.2|5997.2|6001.2|5995.2|6003.2|5997.2|5999.8|5993.8|13
1624445150000|2021-06-23 10:45:50|6001.7|5995.7|6002.6|5996.6|6002.6|5996.6|6001.7|5995.7|0
1624445170000|2021-06-23 10:46:10|6002.7|5996.7|6002.3|5996.3|6002.7|5996.7|6002.3|5996.3|1
1624445180000|2021-06-23 10:46:20|6000.8|5994.8|6000.8|5994.8|6000.8|5994.8|6000.8|5994.8|0
1624445250000|2021-06-23 10:47:30|6000.9|5994.9|6001.4|5995.4|6001.4|5995.4|6000.9|5994.9|0
1624445260000|2021-06-23 10:47:40|6003.3|5997.3|6003.3|5997.3|6003.7|5997.7|6003.3|5997.3|1
1624445270000|2021-06-23 10:47:50|6002.7|5996.7|6000.8|5994.8|6002.7|5996.7|6000.8|5994.8|3
1624445280000|2021-06-23 10:48:00|6001.3|5995.3|6001.3|5995.3|6001.3|5995.3|6001.3|5995.3|0
1624445290000|2021-06-23 10:48:10|6000.8|5994.8|6001.7|5995.7|6001.7|5995.7|6000.8|5994.8|1
1624445300000|2021-06-23 10:48:20|6001.3|5995.3|6002.2|5996.2|6002.2|5996.2|6001.3|5995.3|0
1624445310000|2021-06-23 10:48:30|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|0
1624445330000|2021-06-23 10:48:50|6002.2|5996.2|6001.7|5995.7|6002.2|5996.2|6001.7|5995.7|0
1624445340000|2021-06-23 10:49:00|6001.3|5995.3|6000.7|5994.7|6001.3|5995.3|6000.7|5994.7|0
1624445350000|2021-06-23 10:49:10|5997.3|5991.3|5998.3|5992.3|5998.8|5992.8|5997.3|5991.3|1
1624445360000|2021-06-23 10:49:20|5997.3|5991.3|5997.3|5991.3|5997.3|5991.3|5997.3|5991.3|0
1624445370000|2021-06-23 10:49:30|5996.8|5990.8|5996.8|5990.8|5996.8|5990.8|5996.8|5990.8|0
1624445390000|2021-06-23 10:49:50|5996.3|5990.3|5996.3|5990.3|5996.3|5990.3|5996.3|5990.3|0
1624445400000|2021-06-23 10:50:00|5997.3|5991.3|5997.3|5991.3|5997.3|5991.3|5997.3|5991.3|0
1624445410000|2021-06-23 10:50:10|5997.7|5991.7|5997.8|5991.8|5997.8|5991.8|5997.7|5991.7|0
1624445430000|2021-06-23 10:50:30|5996.3|5990.3|5997.8|5991.8|5997.8|5991.8|5996.3|5990.3|1
1624445450000|2021-06-23 10:50:50|5998.3|5992.3|5998.3|5992.3|5998.3|5992.3|5998.3|5992.3|0
1624445460000|2021-06-23 10:51:00|5997.7|5991.7|5997.8|5991.8|5997.8|5991.8|5997.2|5991.2|0
1624445470000|2021-06-23 10:51:10|5997.2|5991.2|5996.8|5990.8|5997.2|5991.2|5996.8|5990.8|0
1624445530000|2021-06-23 10:52:10|5997.2|5991.2|5997.7|5991.7|5997.7|5991.7|5997.2|5991.2|0
1624445540000|2021-06-23 10:52:20|5997.2|5991.2|5996.8|5990.8|5998.3|5992.3|5996.8|5990.8|1
1624445550000|2021-06-23 10:52:30|5996.3|5990.3|5995.8|5989.8|5996.3|5990.3|5995.8|5989.8|0
1624445560000|2021-06-23 10:52:40|5996.2|5990.2|5996.2|5990.2|5996.2|5990.2|5996.2|5990.2|0
1624445600000|2021-06-23 10:53:20|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|0
1624445610000|2021-06-23 10:53:30|5995.2|5989.2|5995.2|5989.2|5995.2|5989.2|5995.2|5989.2|0
1624445620000|2021-06-23 10:53:40|5992.6|5986.6|5988.3|5982.3|5992.6|5986.6|5988.3|5982.3|1
1624445640000|2021-06-23 10:54:00|5989.2|5983.2|5989.7|5983.7|5991.7|5983.7|5989.2|5981.7|0
1624445680000|2021-06-23 10:54:40|5990.2|5984.2|5991.2|5981.2|5991.2|5984.2|5989.2|5981.2|0
1624445700000|2021-06-23 10:55:00|5990.7|5984.7|5995.3|5985.3|5996.2|5988.2|5990.7|5984.7|1
1624445710000|2021-06-23 10:55:10|5993.2|5987.2|5992.3|5986.3|5993.2|5987.2|5992.3|5986.3|0
1624445720000|2021-06-23 10:55:20|5994.8|5984.8|5994.8|5984.8|5994.8|5984.8|5994.3|5984.3|0
1624445740000|2021-06-23 10:55:40|5992.8|5986.8|5992.3|5986.3|5992.8|5986.8|5992.3|5986.3|0
1624445750000|2021-06-23 10:55:50|5991.3|5985.3|5991.3|5985.3|5991.3|5985.3|5991.3|5985.3|0
1624445760000|2021-06-23 10:56:00|5990.8|5984.8|5992.3|5982.3|5992.3|5984.8|5990.8|5982.3|0
1624445780000|2021-06-23 10:56:20|5989.3|5983.3|5992.3|5982.3|5992.3|5984.4|5989.3|5982.3|0
1624445800000|2021-06-23 10:56:40|5990.2|5984.2|5990.2|5980.2|5992.2|5984.2|5990.2|5980.2|0
1624445820000|2021-06-23 10:57:00|5990.7|5984.7|5990.2|5980.2|5990.7|5984.7|5990.2|5980.2|0
1624445830000|2021-06-23 10:57:10|5990.7|5980.7|5990.2|5980.2|5990.7|5980.7|5990.2|5980.2|0
1624445840000|2021-06-23 10:57:20|5987.7|5981.7|5987.7|5981.7|5987.7|5981.7|5987.7|5981.7|0
1624445850000|2021-06-23 10:57:30|5987.2|5981.2|5984.9|5978.9|5987.2|5981.2|5984.9|5978.9|0
1624445860000|2021-06-23 10:57:40|5984.8|5978.8|5986.3|5980.3|5986.3|5980.3|5984.8|5978.8|0
1624445870000|2021-06-23 10:57:50|5985.3|5979.3|5985.3|5979.3|5985.3|5979.3|5985.3|5979.3|0
1624445880000|2021-06-23 10:58:00|5985.8|5979.8|5985.3|5979.3|5985.8|5979.8|5985.3|5979.3|0
1624445900000|2021-06-23 10:58:20|5984.8|5978.8|5985.3|5979.3|5985.3|5979.3|5984.8|5978.8|0
1624445910000|2021-06-23 10:58:30|5985.8|5979.8|5986.3|5980.3|5989.3|5981.2|5985.8|5978.8|0
1624445920000|2021-06-23 10:58:40|5989.3|5979.3|5989.3|5979.3|5989.3|5979.3|5989.3|5979.3|0
1624445930000|2021-06-23 10:58:50|5990.2|5980.2|5990.2|5980.2|5990.2|5980.2|5990.2|5980.2|0
1624445940000|2021-06-23 10:59:00|5987.9|5981.9|5984.3|5978.3|5987.9|5981.9|5984.3|5978.3|2
1624445950000|2021-06-23 10:59:10|5985.8|5979.8|5986.8|5980.8|5987.3|5981.3|5985.8|5979.8|0
1624445960000|2021-06-23 10:59:20|5987.8|5981.8|5988.8|5982.8|5988.8|5982.8|5987.3|5981.3|0
1624445970000|2021-06-23 10:59:30|5989.8|5983.8|5990.3|5984.3|5990.8|5984.8|5989.8|5983.8|1
1624445980000|2021-06-23 10:59:40|5990.2|5984.2|5989.8|5983.8|5990.2|5984.2|5989.8|5983.8|0
1624445990000|2021-06-23 10:59:50|5991.8|5981.8|5987.8|5981.8|5991.8|5983.8|5987.8|5980.8|0
1624446030000|2021-06-23 11:00:30|5987.3|5981.3|5987.3|5981.3|5987.8|5981.8|5987.3|5981.3|0
1624446040000|2021-06-23 11:00:40|5987.8|5981.8|5987.8|5981.8|5987.8|5981.8|5987.3|5981.3|0
1624446050000|2021-06-23 11:00:50|5987.3|5981.3|5987.8|5981.8|5987.8|5981.8|5987.3|5981.3|0
1624446060000|2021-06-23 11:01:00|5988.2|5982.2|5988.3|5982.3|5988.3|5982.3|5988.2|5982.2|0
1624446070000|2021-06-23 11:01:10|5989.3|5983.3|5992.3|5982.3|5992.3|5983.8|5989.3|5982.3|0
1624446080000|2021-06-23 11:01:20|5990.3|5984.3|5988.8|5982.8|5990.3|5984.3|5988.8|5982.8|0
1624446100000|2021-06-23 11:01:40|5988.4|5982.4|5988.8|5982.8|5988.8|5982.8|5988.4|5982.4|1
1624446120000|2021-06-23 11:02:00|5988.4|5982.4|5987.7|5981.7|5988.4|5982.4|5987.7|5981.7|0
1624446140000|2021-06-23 11:02:20|5987.3|5981.3|5987.2|5981.2|5987.3|5981.3|5987.2|5981.2|1
1624446180000|2021-06-23 11:03:00|5987.7|5981.7|5988.2|5982.2|5988.2|5982.2|5987.7|5981.7|1
1624446190000|2021-06-23 11:03:10|5988.1|5982.1|5987.1|5981.1|5988.1|5982.1|5987.1|5981.1|0
1624446200000|2021-06-23 11:03:20|5987.2|5981.2|5987.7|5981.7|5987.7|5981.7|5987.2|5981.2|0
1624446210000|2021-06-23 11:03:30|5988.2|5982.2|5988.2|5982.2|5988.2|5982.2|5988.2|5982.2|0
1624446230000|2021-06-23 11:03:50|5989.3|5983.3|5989.7|5983.7|5989.7|5983.7|5989.3|5983.3|2
1624446240000|2021-06-23 11:04:00|5989.2|5983.2|5989.7|5983.7|5989.7|5983.7|5989.2|5983.2|0
1624446250000|2021-06-23 11:04:10|5989.3|5983.3|5989.7|5983.7|5989.7|5983.7|5989.3|5983.3|0
1624446270000|2021-06-23 11:04:30|5988.8|5982.8|5988.8|5982.8|5988.8|5982.8|5988.8|5982.8|0
1624446300000|2021-06-23 11:05:00|5988.9|5982.9|5988.9|5982.9|5988.9|5982.9|5988.9|5982.9|0
1624446330000|2021-06-23 11:05:30|5989.4|5983.4|5989.4|5983.4|5989.4|5983.4|5989.4|5983.4|0
1624446340000|2021-06-23 11:05:40|5988.9|5982.9|5988.9|5982.9|5988.9|5982.9|5988.9|5982.9|0
1624446350000|2021-06-23 11:05:50|5989.8|5983.8|5989.4|5983.4|5989.8|5983.8|5989.4|5983.4|0
1624446360000|2021-06-23 11:06:00|5989.9|5983.9|5989.9|5983.9|5989.9|5983.9|5989.9|5983.9|0
1624446370000|2021-06-23 11:06:10|5989.4|5983.4|5989.4|5983.4|5989.4|5983.4|5989.4|5983.4|0
1624446390000|2021-06-23 11:06:30|5988.9|5982.9|5988.9|5982.9|5988.9|5982.9|5988.9|5982.9|0
1624446420000|2021-06-23 11:07:00|5989.4|5983.4|5988.9|5982.9|5989.8|5983.8|5988.9|5982.9|0
1624446440000|2021-06-23 11:07:20|5989.8|5983.8|5989.8|5983.8|5989.8|5983.8|5989.8|5983.8|0
1624446450000|2021-06-23 11:07:30|5989.9|5983.9|5989.8|5983.8|5989.9|5983.9|5989.8|5983.8|0
1624446460000|2021-06-23 11:07:40|5989.9|5983.9|5991.8|5985.8|5992.3|5986.3|5989.9|5983.9|0
1624446470000|2021-06-23 11:07:50|5991.9|5985.9|5992.3|5986.3|5992.3|5986.3|5991.9|5985.9|0
1624446500000|2021-06-23 11:08:20|5991.4|5985.4|5990.4|5984.4|5991.4|5985.4|5990.4|5984.4|0
1624446520000|2021-06-23 11:08:40|5990.3|5984.3|5990.3|5984.3|5990.3|5984.3|5990.2|5984.2|0
1624446530000|2021-06-23 11:08:50|||||||||1
1624446570000|2021-06-23 11:09:30|5989.3|5983.3|5989.8|5983.8|5989.8|5983.8|5989.3|5983.3|0
1624446610000|2021-06-23 11:10:10|5988.8|5982.8|5989.3|5983.3|5989.8|5983.8|5988.8|5982.8|0
1624446630000|2021-06-23 11:10:30|5988.8|5982.8|5988.8|5982.8|5988.8|5982.8|5988.8|5982.8|0
1624446650000|2021-06-23 11:10:50|5988.3|5982.3|5987.2|5981.2|5988.3|5982.3|5987.2|5981.2|0
1624446670000|2021-06-23 11:11:10|5984.8|5978.8|5986.3|5980.3|5986.3|5980.3|5984.8|5978.8|0
1624446680000|2021-06-23 11:11:20|5986.8|5980.8|5986.8|5980.8|5986.8|5980.8|5986.8|5980.8|0
1624446690000|2021-06-23 11:11:30|5988.3|5982.3|5988.8|5982.8|5988.8|5982.8|5988.3|5982.3|0
1624446750000|2021-06-23 11:12:30|5988.3|5982.3|5988.8|5982.8|5988.8|5982.8|5988.3|5982.3|0
1624446770000|2021-06-23 11:12:50|5989.3|5983.3|5988.3|5982.3|5989.8|5983.8|5988.3|5982.3|0
1624446780000|2021-06-23 11:13:00|5987.8|5981.8|5987.8|5981.8|5987.8|5981.8|5987.8|5981.8|0
1624446790000|2021-06-23 11:13:10|5983.8|5977.8|5989.2|5974.2|5989.6|5977.8|5983.8|5974.2|1
1624446800000|2021-06-23 11:13:20|5986.6|5976.6|5986.6|5976.6|5986.6|5976.6|5986.6|5976.6|0
1624446810000|2021-06-23 11:13:30|5986.2|5976.2|5986.2|5976.2|5986.2|5976.2|5986.2|5976.2|0
1624446820000|2021-06-23 11:13:40|5984.3|5978.3|5984.3|5978.3|5984.3|5978.3|5984.1|5978.1|0
1624446830000|2021-06-23 11:13:50|5986.7|5976.7|5984.3|5978.3|5986.7|5978.3|5984.3|5976.7|0
1624446840000|2021-06-23 11:14:00|5986.2|5976.2|5986.2|5976.2|5986.2|5976.2|5986.2|5976.2|0
1624446850000|2021-06-23 11:14:10|5986.3|5976.3|5987.2|5977.2|5987.2|5977.2|5986.3|5976.3|0
1624446870000|2021-06-23 11:14:30|5986.7|5976.7|5987.7|5977.7|5987.7|5977.7|5986.7|5976.7|0
1624446880000|2021-06-23 11:14:40|5987.6|5977.6|5988.2|5978.2|5988.2|5978.2|5987.6|5977.6|0
1624446890000|2021-06-23 11:14:50|5986.3|5980.3|5987.7|5977.7|5988.3|5980.3|5986.3|5977.7|0
1624446900000|2021-06-23 11:15:00|5988.2|5978.2|5989.6|5979.6|5990.1|5980.1|5988.2|5978.2|0
1624446910000|2021-06-23 11:15:10|5989.2|5979.2|5989.6|5979.6|5989.7|5979.7|5989.2|5979.2|0
1624446930000|2021-06-23 11:15:30|5989.2|5979.2|5989.2|5979.2|5989.2|5979.2|5989.2|5979.2|0
1624446970000|2021-06-23 11:16:10|5988.6|5978.6|5991.6|5976.6|5991.6|5978.6|5988.6|5976.2|0
1624446980000|2021-06-23 11:16:20|5991.2|5976.2|5988.6|5978.6|5991.2|5980.6|5988.6|5976.2|0
1624447040000|2021-06-23 11:17:20|5988.7|5978.7|5988.2|5978.2|5989.1|5979.1|5988.2|5978.2|0
1624447050000|2021-06-23 11:17:30|5989.7|5974.7|5990.2|5975.2|5990.2|5975.2|5989.7|5974.7|0
1624447060000|2021-06-23 11:17:40|5986.7|5976.7|5989.2|5974.2|5989.6|5977.6|5986.6|5974.2|0
1624447080000|2021-06-23 11:18:00|5989.6|5974.6|5989.6|5974.6|5989.6|5974.6|5989.6|5974.6|0
1624447090000|2021-06-23 11:18:10|5986.2|5976.2|5986.2|5976.2|5986.6|5976.6|5986.2|5976.2|0
1624447140000|2021-06-23 11:19:00|5986.6|5976.6|5986.7|5976.7|5986.7|5976.7|5986.6|5976.6|0
1624447150000|2021-06-23 11:19:10|5985.7|5975.7|5985.7|5975.7|5985.7|5975.7|5985.7|5975.7|0
1624447160000|2021-06-23 11:19:20|5986.7|5976.7|5987.6|5977.6|5987.6|5977.6|5986.7|5976.7|0
1624447170000|2021-06-23 11:19:30|5987.2|5977.2|5987.2|5977.2|5987.2|5977.2|5987.2|5977.2|0
1624447180000|2021-06-23 11:19:40|5987.6|5977.6|5988.6|5978.6|5988.6|5978.6|5987.6|5977.6|0
1624447190000|2021-06-23 11:19:50|5988.1|5978.1|5988.1|5978.1|5988.1|5978.1|5988.1|5978.1|0
1624447200000|2021-06-23 11:20:00|5988.6|5978.6|5987.2|5977.2|5988.6|5980.6|5986.6|5977.2|0
1624447210000|2021-06-23 11:20:10|5987.1|5977.1|5987.1|5977.1|5987.1|5977.1|5987.1|5977.1|0
1624447260000|2021-06-23 11:21:00|5986.7|5976.7|5977.2|5971.2|5986.7|5978.2|5977.2|5969.7|8
1624447270000|2021-06-23 11:21:10|5976.8|5970.8|5975.7|5969.7|5976.8|5970.8|5975.3|5969.3|0
1624447280000|2021-06-23 11:21:20|5974.8|5968.8|5975.3|5969.3|5975.7|5969.7|5974.8|5968.8|0
1624447300000|2021-06-23 11:21:40|5974.8|5968.8|5975.7|5969.7|5975.7|5969.7|5974.8|5968.8|0
1624447320000|2021-06-23 11:22:00|5975.3|5969.3|5976.8|5970.8|5976.8|5970.8|5975.3|5969.3|0
1624447330000|2021-06-23 11:22:10|5977.3|5971.3|5974.8|5968.8|5977.3|5971.3|5974.8|5968.8|0
1624447340000|2021-06-23 11:22:20|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|2
1624447350000|2021-06-23 11:22:30|5974.8|5968.8|5974.8|5968.8|5974.8|5968.8|5974.8|5968.8|0
1624447370000|2021-06-23 11:22:50|5974.3|5968.3|5974.3|5968.3|5974.8|5968.8|5973.8|5967.8|9
1624447380000|2021-06-23 11:23:00|5974.8|5968.8|5975.3|5969.3|5975.3|5969.3|5974.3|5968.3|2
1624447390000|2021-06-23 11:23:10|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|1
1624447410000|2021-06-23 11:23:30|5970.8|5964.8|5969.8|5963.8|5970.8|5964.8|5969.8|5963.8|2
1624447420000|2021-06-23 11:23:40|5970.3|5964.3|5971.3|5965.3|5971.3|5965.3|5969.3|5963.3|1
1624447430000|2021-06-23 11:23:50|5971.8|5965.8|5971.8|5965.8|5971.8|5965.8|5971.8|5965.8|0
1624447440000|2021-06-23 11:24:00|5973.3|5967.3|5971.8|5965.8|5973.3|5967.3|5971.8|5965.8|0
1624447450000|2021-06-23 11:24:10|5972.3|5966.3|5972.3|5966.3|5972.3|5966.3|5972.3|5966.3|0
1624447460000|2021-06-23 11:24:20|5972.4|5966.4|5972.4|5966.4|5972.4|5966.4|5972.4|5966.4|0
1624447470000|2021-06-23 11:24:30|5972.3|5966.3|5972.3|5966.3|5972.4|5966.4|5972.3|5966.3|0
1624447480000|2021-06-23 11:24:40|5972.4|5966.4|5972.2|5966.2|5972.4|5966.4|5970.8|5964.8|1
1624447490000|2021-06-23 11:24:50|5971.8|5965.8|5971.3|5965.3|5972.2|5966.2|5970.8|5964.8|1
1624447500000|2021-06-23 11:25:00|5971.2|5965.2|5970.8|5964.8|5971.2|5965.2|5970.8|5964.8|0
1624447510000|2021-06-23 11:25:10|5971.3|5965.3|5971.3|5965.3|5971.3|5965.3|5971.3|5965.3|0
1624447520000|2021-06-23 11:25:20|5972.8|5966.8|5972.8|5966.8|5972.8|5966.8|5972.8|5966.8|1
1624447530000|2021-06-23 11:25:30|5973.3|5967.3|5973.3|5967.3|5973.3|5967.3|5973.3|5967.3|0
1624447540000|2021-06-23 11:25:40|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|0
1624447550000|2021-06-23 11:25:50|5974.8|5968.8|5974.3|5968.3|5974.8|5968.8|5974.3|5968.3|0
1624447560000|2021-06-23 11:26:00|5974.2|5968.2|5973.8|5967.8|5974.2|5968.2|5973.8|5967.8|0
1624447570000|2021-06-23 11:26:10|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|5974.3|5968.3|0
1624447580000|2021-06-23 11:26:20|5974.8|5968.8|5974.3|5968.3|5974.8|5968.8|5974.3|5968.3|0
1624447590000|2021-06-23 11:26:30|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|5973.8|5967.8|0
1624447600000|2021-06-23 11:26:40|5973.3|5967.3|5973.3|5967.3|5973.3|5967.3|5973.3|5967.3|0
1624447610000|2021-06-23 11:26:50|5972.8|5966.8|5972.3|5966.3|5973.2|5967.2|5971.8|5965.8|0
1624447620000|2021-06-23 11:27:00|5972.8|5966.8|5971.3|5965.3|5972.8|5966.8|5971.3|5965.3|0
1624447630000|2021-06-23 11:27:10|5971.8|5965.8|5971.3|5965.3|5972.3|5966.3|5971.3|5965.3|0
1624447650000|2021-06-23 11:27:30|5972.8|5966.8|5971.3|5965.3|5972.8|5966.8|5970.8|5964.8|0
1624447660000|2021-06-23 11:27:40|5971.2|5965.2|5971.2|5965.2|5971.3|5965.3|5971.2|5965.2|0
1624447670000|2021-06-23 11:27:50|5970.8|5964.8|5970.8|5964.8|5970.8|5964.8|5970.8|5964.8|0
1624447680000|2021-06-23 11:28:00|5971.2|5965.2|5971.3|5965.3|5971.3|5965.3|5971.2|5965.2|0
1624447700000|2021-06-23 11:28:20|5971.7|5965.7|5971.7|5965.7|5971.7|5965.7|5971.7|5965.7|0
1624447740000|2021-06-23 11:29:00|5973.1|5967.1|5973.1|5967.1|5973.1|5967.1|5973.1|5967.1|0
1624447750000|2021-06-23 11:29:10|5972.6|5966.6|5972.6|5966.6|5972.6|5966.6|5972.6|5966.6|0
1624447770000|2021-06-23 11:29:30|5973.1|5967.1|5973.1|5967.1|5973.1|5967.1|5973.1|5967.1|0
1624447780000|2021-06-23 11:29:40|5975.2|5969.2|5975.2|5969.2|5975.2|5969.2|5975.2|5969.2|1
1624447800000|2021-06-23 11:30:00|5975.8|5969.8|5975.8|5969.8|5975.8|5969.8|5975.8|5969.8|0
1624447830000|2021-06-23 11:30:30|5975.2|5969.2|5974.7|5968.7|5975.2|5969.2|5974.7|5968.7|0
1624447860000|2021-06-23 11:31:00|5979.1|5964.1|5975.7|5965.7|5979.1|5966.6|5975.7|5964.1|0
1624447870000|2021-06-23 11:31:10|5975.6|5965.6|5976.1|5966.1|5976.1|5966.1|5975.2|5965.2|1
1624447880000|2021-06-23 11:31:20|5975.7|5965.7|5975.7|5965.7|5975.7|5965.7|5975.7|5965.7|0
1624447890000|2021-06-23 11:31:30|5975.2|5965.2|5972.7|5966.7|5975.2|5966.7|5972.7|5965.2|0
1624447910000|2021-06-23 11:31:50|5972.2|5966.2|5972.2|5966.2|5972.7|5966.7|5972.2|5966.2|0
1624447920000|2021-06-23 11:32:00|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|0
1624447940000|2021-06-23 11:32:20|5972.6|5966.6|5972.2|5966.2|5972.7|5966.7|5972.1|5966.1|0
1624447950000|2021-06-23 11:32:30|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|5972.7|5966.7|0
1624447970000|2021-06-23 11:32:50|5972.6|5966.6|5975.7|5965.7|5975.7|5966.7|5972.6|5965.2|0
1624447980000|2021-06-23 11:33:00|5976.1|5966.1|5976.1|5966.1|5976.1|5966.1|5976.1|5966.1|0
1624448000000|2021-06-23 11:33:20|5976.2|5966.2|5977.1|5967.1|5977.1|5967.1|5976.2|5966.2|0
1624448010000|2021-06-23 11:33:30|5977.2|5967.2|5976.7|5966.7|5977.2|5967.2|5976.7|5966.7|0
1624448020000|2021-06-23 11:33:40|5977.1|5967.1|5977.7|5967.7|5977.7|5967.7|5977.1|5967.1|0
1624448030000|2021-06-23 11:33:50|5977.1|5967.1|5977.1|5967.1|5977.1|5967.1|5977.1|5967.1|0
1624448080000|2021-06-23 11:34:40|5977.2|5967.2|5977.2|5967.2|5977.2|5967.2|5977.2|5967.2|0
1624448090000|2021-06-23 11:34:50|5977.6|5967.6|5977.6|5967.6|5977.6|5967.6|5977.6|5967.6|0
1624448110000|2021-06-23 11:35:10|5976.7|5966.7|5979.1|5973.1|5979.1|5973.1|5976.1|5966.7|0
1624448120000|2021-06-23 11:35:20|5987.7|5972.7|5984.2|5978.2|5987.7|5978.2|5984.2|5972.7|2
1624448130000|2021-06-23 11:35:30|5983.7|5977.7|5985.2|5975.2|5988.1|5977.7|5983.7|5973.1|0
1624448140000|2021-06-23 11:35:40|5987.1|5972.1|5984.7|5974.7|5987.1|5974.7|5984.7|5972.1|0
1624448160000|2021-06-23 11:36:00|5985.2|5975.2|5985.6|5975.6|5985.6|5975.6|5985.2|5975.2|0
1624448170000|2021-06-23 11:36:10|5983.7|5977.7|5984.7|5978.7|5984.7|5978.7|5983.7|5977.7|0
1624448190000|2021-06-23 11:36:30|5986.6|5976.6|5986.6|5976.6|5986.7|5978.7|5984.7|5976.6|0
1624448230000|2021-06-23 11:37:10|5989|5974|5986|5976|5989|5976|5986|5974|0
1624448250000|2021-06-23 11:37:30|5984.2|5978.2|5984.3|5978.3|5984.3|5978.3|5984.2|5978.2|0
1624448260000|2021-06-23 11:37:40|5982.1|5976.1|5981.2|5975.2|5982.1|5976.1|5981.2|5975.2|1
1624448270000|2021-06-23 11:37:50|5980.3|5974.3|5982.6|5976.6|5982.6|5976.6|5980.3|5974.3|0
1624448280000|2021-06-23 11:38:00|5982.1|5976.1|5982.1|5976.1|5982.6|5976.6|5982.1|5976.1|0
1624448290000|2021-06-23 11:38:10|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|1
1624448300000|2021-06-23 11:38:20|5982.7|5976.7|5983.7|5977.7|5983.7|5977.7|5982.7|5976.7|1
1624448310000|2021-06-23 11:38:30|5983.6|5977.6|5982.7|5976.7|5983.6|5977.6|5982.7|5976.7|0
1624448330000|2021-06-23 11:38:50|5981.8|5975.8|5981.7|5975.7|5981.8|5975.8|5981.7|5975.7|0
1624448350000|2021-06-23 11:39:10|5982.1|5976.1|5982.1|5976.1|5982.1|5976.1|5982.1|5976.1|0
1624448360000|2021-06-23 11:39:20|5982.7|5976.7|5982.7|5976.7|5982.7|5976.7|5982.7|5976.7|0
1624448370000|2021-06-23 11:39:30|5982.2|5976.2|5982.6|5976.6|5982.6|5976.6|5982.2|5976.2|1
1624448390000|2021-06-23 11:39:50|5981.7|5975.7|5982.1|5976.1|5982.6|5976.6|5981.7|5975.7|0
1624448400000|2021-06-23 11:40:00|5981.6|5975.6|5981.6|5975.6|5981.6|5975.6|5981.1|5975.1|3
1624448410000|2021-06-23 11:40:10|5982.1|5976.1|5982.7|5976.7|5982.7|5976.7|5982.1|5976.1|0
1624448420000|2021-06-23 11:40:20|5985.2|5975.2|5985.2|5975.2|5985.2|5975.2|5985.2|5975.2|1
1624448430000|2021-06-23 11:40:30|5983.1|5977.1|5983.1|5977.1|5983.1|5977.1|5983.1|5977.1|0
1624448440000|2021-06-23 11:40:40|5985.2|5975.2|5985.2|5975.2|5985.2|5975.2|5985.2|5975.2|0
1624448450000|2021-06-23 11:40:50|5983.1|5977.1|5982.7|5976.7|5983.1|5977.1|5982.7|5976.7|0
1624448460000|2021-06-23 11:41:00|5982.3|5976.3|5980.7|5974.7|5982.7|5976.7|5980.7|5974.7|1
1624448470000|2021-06-23 11:41:10|5980.3|5974.3|5980.3|5974.3|5980.3|5974.3|5980.3|5974.3|0
1624448480000|2021-06-23 11:41:20|5980.8|5974.8|5985.2|5975.2|5985.2|5977.3|5980.8|5974.8|0
1624448540000|2021-06-23 11:42:20|5986.1|5976.1|5985.3|5979.3|5989.6|5979.3|5985.3|5974.6|0
1624448550000|2021-06-23 11:42:30|5987.2|5977.2|5987.7|5977.7|5987.7|5977.7|5987.2|5977.2|0
1624448570000|2021-06-23 11:42:50|5985.8|5979.8|5986.7|5980.7|5986.7|5980.7|5985.8|5979.8|0
1624448600000|2021-06-23 11:43:20|5988.6|5978.6|5988.6|5978.6|5988.6|5978.6|5988.6|5978.6|0
1624448620000|2021-06-23 11:43:40|5986.6|5980.6|5986.6|5980.6|5988.6|5980.6|5986.6|5978.6|0
1624448630000|2021-06-23 11:43:50|5988|5982|5987.1|5981.1|5988|5982|5987.1|5981.1|0
1624448640000|2021-06-23 11:44:00|5989.1|5979.1|5987.1|5981.1|5990|5982|5987.1|5979.1|0
1624448650000|2021-06-23 11:44:10|5989.1|5979.1|5987.1|5977.1|5990.4|5982.5|5987.1|5977.1|36
1624448660000|2021-06-23 11:44:20|5989.5|5979.5|5987.5|5981.5|5990.6|5981.5|5987.5|5975.6|0
1624448670000|2021-06-23 11:44:30|5989.4|5979.4|5987.5|5981.5|5989.5|5981.5|5987.5|5977.6|0
1624448680000|2021-06-23 11:44:40|5990|5980|5990|5980|5990|5980|5990|5980|0
1624448690000|2021-06-23 11:44:50|5989.9|5983.9|5989.5|5983.5|5989.9|5983.9|5989.5|5983.5|0
1624448710000|2021-06-23 11:45:10|5990|5984|5989.5|5983.5|5990|5984|5989.5|5983.5|4
1624448720000|2021-06-23 11:45:20|5990.9|5984.9|5989.5|5983.5|5990.9|5984.9|5989.4|5983.4|0
1624448730000|2021-06-23 11:45:30|5989.6|5983.6|5990.1|5984.1|5990.1|5984.1|5989.6|5983.6|1
1624448740000|2021-06-23 11:45:40|5987.5|5981.5|5989.3|5983.3|5990.9|5983.3|5987.5|5980.4|2
1624448750000|2021-06-23 11:45:50|5989.5|5979.5|5985.6|5979.6|5990.9|5983|5985.5|5977.6|0
1624448760000|2021-06-23 11:46:00|5985.5|5979.5|5987.6|5977.6|5987.6|5979.5|5985.5|5977.6|0
1624448770000|2021-06-23 11:46:10|5988.1|5978.1|5988.1|5978.1|5988.1|5978.1|5988.1|5978.1|0
1624448780000|2021-06-23 11:46:20|5987.6|5977.6|5987.2|5977.2|5988.1|5978.1|5987.2|5977.2|0
1624448800000|2021-06-23 11:46:40|5987.6|5977.6|5987.6|5977.6|5987.6|5977.6|5987.6|5977.6|0
1624448810000|2021-06-23 11:46:50|5988.1|5978.1|5990.5|5975.5|5990.5|5978.5|5988.1|5975.5|0
1624448820000|2021-06-23 11:47:00|5990|5980|5990.9|5980.9|5990.9|5980.9|5990|5980|0
1624448840000|2021-06-23 11:47:20|5989|5983|5989.1|5983.1|5989.1|5983.1|5989|5983|0
1624448850000|2021-06-23 11:47:30|5992.3|5986.3|5991.8|5985.8|5992.3|5986.3|5991.8|5985.8|0
1624448880000|2021-06-23 11:48:00|5992.3|5986.3|5992.3|5986.3|5992.3|5986.3|5992.3|5986.3|1
1624448890000|2021-06-23 11:48:10|5992.8|5986.8|5992.8|5986.8|5992.8|5986.8|5992.8|5986.8|0
1624448900000|2021-06-23 11:48:20|5993.4|5987.4|5993.8|5987.8|5993.9|5987.9|5993.4|5987.4|3
1624448920000|2021-06-23 11:48:40|5993.9|5987.9|5993.8|5987.8|5993.9|5987.9|5993.8|5987.8|0
1624448940000|2021-06-23 11:49:00|5996.1|5990.1|5997|5987|5999.5|5990.1|5996.1|5984.5|1
1624448950000|2021-06-23 11:49:10|6000|5985|5997|5987|6000|5987|5996.5|5985|0
1624448960000|2021-06-23 11:49:20|5997.4|5991.4|5998.4|5992.4|5999.3|5993.3|5997.4|5991.4|0
1624448970000|2021-06-23 11:49:30|5999.3|5993.3|5998.4|5992.4|5999.3|5993.3|5998.4|5992.4|0
1624448980000|2021-06-23 11:49:40|5997.5|5991.5|5997.9|5991.9|5998.4|5992.4|5997.5|5991.5|0
1624449000000|2021-06-23 11:50:00|5998|5992|5998|5992|5998.4|5992.4|5998|5992|0
1624449010000|2021-06-23 11:50:10|5997.9|5991.9|5998|5992|5998|5992|5997.9|5991.9|0
1624449040000|2021-06-23 11:50:40|5997.9|5991.9|5997.4|5991.4|5998|5992|5997.4|5991.4|0
1624449050000|2021-06-23 11:50:50|5997.5|5991.5|5997.5|5991.5|5997.5|5991.5|5997.4|5991.4|0
1624449060000|2021-06-23 11:51:00|5997.4|5991.4|5997.4|5991.4|5997.5|5991.5|5997.4|5991.4|0
1624449070000|2021-06-23 11:51:10|5997.9|5991.9|5997.9|5991.9|5997.9|5991.9|5997.9|5991.9|0
1624449080000|2021-06-23 11:51:20|5997.4|5991.4|5996.9|5990.9|5997.4|5991.4|5996.9|5990.9|0
1624449090000|2021-06-23 11:51:30|5997|5991|5996.9|5990.9|5997|5991|5996.9|5990.9|0
1624449100000|2021-06-23 11:51:40|5996.4|5990.4|5994.5|5988.5|5996.4|5990.4|5994.5|5988.5|0
1624449110000|2021-06-23 11:51:50|5994|5988|5989.6|5983.6|5995|5988|5989.6|5983.1|1
1624449120000|2021-06-23 11:52:00|5989.1|5983.1|5989|5983|5989.1|5983.1|5989|5983|0
1624449130000|2021-06-23 11:52:10|5989.5|5983.5|5990|5984|5990.5|5984.5|5989.5|5983.5|0
1624449180000|2021-06-23 11:53:00|5989.5|5983.5|5989.5|5983.5|5989.5|5983.5|5989.5|5983.5|0
1624449190000|2021-06-23 11:53:10|5990|5984|5990|5984|5990|5984|5989.9|5983.9|0
1624449260000|2021-06-23 11:54:20|5989.5|5983.5|5989.5|5983.5|5989.5|5983.5|5989.5|5983.5|0
1624449270000|2021-06-23 11:54:30|5990|5984|5990|5984|5990|5984|5990|5984|0
1624449280000|2021-06-23 11:54:40|5992.9|5982.9|5990|5984|5992.9|5984|5989.5|5982.9|0
1624449320000|2021-06-23 11:55:20|5989.5|5983.5|5989.5|5983.5|5989.5|5983.5|5989.5|5983.5|0
1624449330000|2021-06-23 11:55:30|5990|5984|5990|5984|5990|5984|5990|5984|0
1624449360000|2021-06-23 11:56:00|5989.9|5983.9|5990|5984|5990|5984|5989.9|5983.9|0
1624449370000|2021-06-23 11:56:10|5992.5|5982.5|5993|5983|5993|5983|5992.5|5982.5|0
1624449390000|2021-06-23 11:56:30|5993.9|5983.9|5991.5|5985.5|5994|5986|5991.5|5983.9|0
1624449410000|2021-06-23 11:56:50|5993.6|5983.6|5991.5|5985.5|5994|5985.5|5991.5|5983.6|0
1624449430000|2021-06-23 11:57:10|5993.6|5983.6|5992.6|5986.6|5993.6|5986.6|5992.1|5983.6|2
1624449450000|2021-06-23 11:57:30|5994.5|5984.5|5992.4|5986.4|5994.5|5986.6|5991.9|5984.4|0
1624449460000|2021-06-23 11:57:40|5994.5|5984.5|5995.9|5985.9|5995.9|5985.9|5994.5|5984.5|1
1624449470000|2021-06-23 11:57:50|5992.4|5986.4|5992.4|5986.4|5992.4|5986.4|5992.4|5986.4|0
1624449490000|2021-06-23 11:58:10|5994|5988|5995.9|5985.9|5995.9|5988|5994|5985.9|0
1624449500000|2021-06-23 11:58:20|5992.4|5986.4|5992.4|5986.4|5992.4|5986.4|5992.4|5986.4|0
1624449510000|2021-06-23 11:58:30|5995.4|5985.4|5995.9|5985.9|5995.9|5988|5993.4|5985.4|0
1624449530000|2021-06-23 11:58:50|5994|5988|5994|5988|5994|5988|5994|5988|0
1624449540000|2021-06-23 11:59:00|5995.9|5985.9|5995.9|5985.9|5995.9|5985.9|5995.9|5985.9|0
1624449550000|2021-06-23 11:59:10|5994.9|5984.9|5994.9|5984.9|5994.9|5984.9|5994.9|5984.9|0
1624449570000|2021-06-23 11:59:30|5992.9|5986.9|5994.9|5984.9|5994.9|5986.9|5992.9|5984.9|0
1624449580000|2021-06-23 11:59:40|5993|5987|5993|5987|5994.9|5987|5992.9|5984.9|0
1624449600000|2021-06-23 12:00:00|5994.9|5984.9|5994.9|5984.9|5995|5985.9|5991.9|5984.9|0
1624449610000|2021-06-23 12:00:10|5992.9|5986.9|5992.9|5986.9|5992.9|5986.9|5992.9|5986.9|0
1624449620000|2021-06-23 12:00:20|5992|5986|5992.9|5986.9|5992.9|5986.9|5992|5986|0
1624449660000|2021-06-23 12:01:00|5995.3|5989.3|5993.9|5987.9|5995.3|5989.3|5992.5|5986.5|0
1624449670000|2021-06-23 12:01:10|5993.4|5987.4|5993.4|5987.4|5993.4|5987.4|5993.4|5987.4|0
1624449690000|2021-06-23 12:01:30|5993|5987|5993|5987|5993|5987|5993|5987|0
1624449710000|2021-06-23 12:01:50|5992.4|5986.4|5992.4|5986.4|5992.5|5986.5|5991.9|5985.9|1
1624449720000|2021-06-23 12:02:00|5991.9|5985.9|5991.9|5985.9|5991.9|5985.9|5991.9|5985.9|0
1624449730000|2021-06-23 12:02:10|5992|5986|5992|5986|5992|5986|5992|5986|1
1624449740000|2021-06-23 12:02:20|5991.9|5985.9|5991.9|5985.9|5992|5986|5991.9|5985.9|0
1624449760000|2021-06-23 12:02:40|5992.5|5982.5|5991.5|5981.5|5992.5|5982.5|5991.5|5981.5|0
1624449830000|2021-06-23 12:03:50|5987.6|5981.6|5987.5|5981.5|5988|5982|5987.5|5981.5|0
1624449840000|2021-06-23 12:04:00|5988|5982|5988|5982|5988|5982|5987.6|5981.6|0
1624449850000|2021-06-23 12:04:10|5988.5|5978.5|5986.4|5980.4|5988.5|5980.4|5986.4|5978.5|0
1624449860000|2021-06-23 12:04:20|5985.4|5979.4|5984.5|5974.5|5985.4|5979.4|5982.5|5974.5|0
1624449870000|2021-06-23 12:04:30|5982.5|5976.5|5983|5973|5983|5976.5|5982.4|5973|0
1624449880000|2021-06-23 12:04:40|5981.4|5975.4|5981.5|5975.5|5983|5975.5|5981|5973|0
1624449900000|2021-06-23 12:05:00|5981|5975|5981|5975|5981.5|5975.5|5981|5975|0
1624449930000|2021-06-23 12:05:30|5981.5|5975.5|5980.5|5974.5|5981.5|5975.5|5980.5|5974.5|0
1624449940000|2021-06-23 12:05:40|5980|5974|5980|5974|5980|5974|5980|5974|0
1624449950000|2021-06-23 12:05:50|5979.5|5973.5|5979|5969|5979.5|5973.5|5975.4|5967.5|2
1624449960000|2021-06-23 12:06:00|5977|5971|5975.5|5969.5|5977|5971|5975.5|5969.5|0
1624449970000|2021-06-23 12:06:10|5976|5970|5976|5970|5976.5|5970.5|5976|5970|0
1624449980000|2021-06-23 12:06:20|5977|5971|5977|5971|5977|5971|5976.5|5970.5|0
1624449990000|2021-06-23 12:06:30|5977.1|5971.1|5978.5|5972.5|5978.5|5972.5|5977.1|5971.1|0
1624450000000|2021-06-23 12:06:40|5978.6|5972.6|5979.1|5973.1|5979.1|5973.1|5978.6|5972.6|0
1624450010000|2021-06-23 12:06:50|5978.6|5972.6|5980.5|5970.5|5980.5|5973.1|5977.6|5970.5|1
1624450020000|2021-06-23 12:07:00|5980|5970|5980|5970|5980|5972.4|5978.4|5970|0
1624450030000|2021-06-23 12:07:10|5980.5|5970.5|5978.4|5972.4|5980.5|5972.4|5978.4|5970.5|0
1624450040000|2021-06-23 12:07:20|5978|5972|5978.4|5972.4|5978.4|5972.4|5978|5972|0
1624450050000|2021-06-23 12:07:30|5978|5972|5978|5972|5978|5972|5978|5972|0
1624450060000|2021-06-23 12:07:40|5978.1|5972.1|5978|5972|5978.1|5972.1|5978|5972|0
1624450070000|2021-06-23 12:07:50|5978.5|5972.5|5978.5|5972.5|5978.5|5972.5|5978|5972|0
1624450080000|2021-06-23 12:08:00|5977.4|5971.4|5977.4|5971.4|5977.9|5971.9|5977.3|5971.3|3
1624450090000|2021-06-23 12:08:10|5976.9|5970.9|5976.4|5970.4|5976.9|5970.9|5976.4|5970.4|0
1624450110000|2021-06-23 12:08:30|5975.9|5969.9|5975.3|5969.3|5977.9|5970.9|5975.3|5967.9|0
1624450120000|2021-06-23 12:08:40|5974.9|5968.9|5975.4|5969.4|5975.4|5969.4|5974.9|5968.9|10
1624450130000|2021-06-23 12:08:50|5978|5972|5977.1|5971.1|5979.9|5972|5977|5969|3
1624450140000|2021-06-23 12:09:00|5978|5972|5979|5973|5979|5973|5978|5972|0
1624450150000|2021-06-23 12:09:10|5978.5|5972.5|5978.5|5972.5|5978.5|5972.5|5978.5|5972.5|0
1624450160000|2021-06-23 12:09:20|5979.4|5973.4|5979.4|5973.4|5979.4|5973.4|5979.4|5973.4|0
1624450170000|2021-06-23 12:09:30|5978.5|5972.5|5978.5|5972.5|5978.5|5972.5|5978.5|5972.5|0
1624450180000|2021-06-23 12:09:40|5978.4|5972.4|5979|5969|5979|5972.4|5978.4|5969|0
1624450190000|2021-06-23 12:09:50|5979.4|5969.4|5979.4|5969.4|5979.4|5969.4|5979.4|5969.4|0
1624450200000|2021-06-23 12:10:00|5979|5969|5976.6|5966.6|5979|5969|5976.6|5966.6|0
1624450210000|2021-06-23 12:10:10|5979|5969|5978.5|5968.5|5979|5970.5|5976|5968.5|0
1624450220000|2021-06-23 12:10:20|5977|5971|5977.5|5971.5|5977.5|5971.5|5977|5971|0
1624450240000|2021-06-23 12:10:40|5978|5972|5977|5971|5978|5972|5977|5971|0
1624450250000|2021-06-23 12:10:50|5979|5969|5979|5969|5979|5969|5979|5969|2
1624450260000|2021-06-23 12:11:00|5979.4|5969.4|5979.9|5969.9|5979.9|5969.9|5979.4|5969.4|0
1624450270000|2021-06-23 12:11:10|5978|5972|5979.9|5969.9|5980.8|5972.9|5978|5969.9|0
1624450290000|2021-06-23 12:11:30|5978|5972|5978|5972|5978|5972|5978|5972|0
1624450320000|2021-06-23 12:12:00|5978.1|5972.1|5979.4|5973.4|5979.9|5973.4|5978|5969.9|0
1624450330000|2021-06-23 12:12:10|5982.9|5972.9|5979.6|5973.6|5982.9|5973.6|5979.6|5971.5|2
1624450340000|2021-06-23 12:12:20|5981.5|5971.5|5981.5|5971.5|5982|5973.6|5979.6|5971.5|0
1624450350000|2021-06-23 12:12:30|5982|5972|5979.5|5973.5|5982|5973.9|5979.5|5972|1
1624450360000|2021-06-23 12:12:40|5981.4|5971.4|5979.9|5973.9|5981.9|5974|5979.5|5971.4|0
1624450370000|2021-06-23 12:12:50|5980|5974|5980|5974|5980|5974|5980|5974|0
1624450380000|2021-06-23 12:13:00|5979.9|5973.9|5979.9|5973.9|5979.9|5973.9|5979.9|5973.9|0
1624450390000|2021-06-23 12:13:10|5979.4|5973.4|5980.1|5974.1|5980.1|5974.1|5978.9|5972.9|41
1624450400000|2021-06-23 12:13:20|5981.1|5975.1|5980.1|5974.1|5981.1|5975.1|5980.1|5974.1|1
1624450410000|2021-06-23 12:13:30|5983.2|5977.2|5983.6|5973.6|5984.7|5978.7|5980|5973.1|22
1624450420000|2021-06-23 12:13:40|5983.1|5973.1|5982.6|5972.6|5983.1|5975.1|5981.1|5972.6|2
1624450430000|2021-06-23 12:13:50|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|0
1624450440000|2021-06-23 12:14:00|5983.1|5973.1|5983.1|5973.1|5983.5|5975.1|5981.1|5973.1|0
1624450450000|2021-06-23 12:14:10|5983|5973|5982.6|5972.6|5983|5973|5982.6|5972.6|0
1624450470000|2021-06-23 12:14:30|5983.1|5973.1|5983.1|5973.1|5983.1|5973.1|5983.1|5973.1|0
1624450490000|2021-06-23 12:14:50|5983|5973|5982.6|5972.6|5983|5973|5982.6|5972.6|0
1624450500000|2021-06-23 12:15:00|5983.1|5973.1|5982.6|5972.6|5983.1|5973.1|5982.6|5972.6|0
1624450510000|2021-06-23 12:15:10|5983.1|5973.1|5982.6|5972.6|5983.1|5973.1|5982.6|5972.6|0
1624450550000|2021-06-23 12:15:50|5982.5|5972.5|5982.5|5972.5|5982.5|5972.5|5982.5|5972.5|0
1624450560000|2021-06-23 12:16:00|5983.4|5973.4|5981|5975|5983.4|5975|5981|5972.5|0
1624450570000|2021-06-23 12:16:10|5989.1|5974.1|5981.6|5975.6|5989.1|5975.6|5981.6|5972.2|1
1624450580000|2021-06-23 12:16:20|5981.2|5975.2|5980.7|5974.7|5981.2|5975.2|5980.7|5974.7|0
1624450590000|2021-06-23 12:16:30|5981.2|5975.2|5981.2|5975.2|5984.6|5976.5|5981.2|5974.1|0
1624450610000|2021-06-23 12:16:50|5984.6|5974.6|5981.6|5975.6|5987.6|5975.6|5981.6|5972.6|0
1624450620000|2021-06-23 12:17:00|5981.2|5975.2|5981.2|5975.2|5984.1|5976.1|5981.2|5974.1|0
1624450630000|2021-06-23 12:17:10|5983.2|5973.2|5980.7|5974.7|5983.2|5975.2|5980.7|5973.2|0
1624450640000|2021-06-23 12:17:20|5980.6|5974.6|5982.5|5972.5|5982.6|5974.7|5980.6|5972.5|0
1624450650000|2021-06-23 12:17:30|5982.6|5972.6|5982.6|5972.6|5982.6|5972.6|5982.6|5972.6|0
1624450670000|2021-06-23 12:17:50|5982.5|5972.5|5982.6|5972.6|5982.6|5972.6|5982.5|5972.5|0
1624450700000|2021-06-23 12:18:20|5981.1|5975.1|5983.1|5973.1|5985.7|5975.1|5981.1|5970.7|0
1624450710000|2021-06-23 12:18:30|5981.2|5975.2|5981.2|5975.2|5981.2|5975.2|5981.2|5975.2|0
1624450720000|2021-06-23 12:18:40|5983.7|5973.7|5981.2|5975.2|5983.7|5975.2|5981.2|5973.7|0
1624450740000|2021-06-23 12:19:00|5983.7|5973.7|5981.1|5975.1|5989|5975.6|5981.1|5973.5|0
1624450750000|2021-06-23 12:19:10|5980.6|5974.6|5980.6|5974.6|5980.6|5974.6|5980.6|5974.6|0
1624450760000|2021-06-23 12:19:20|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|0
1624450800000|2021-06-23 12:20:00|5980.6|5974.6|5981.1|5975.1|5981.1|5975.1|5980.6|5974.6|0
1624450810000|2021-06-23 12:20:10|5980.6|5974.6|5986.5|5976.5|5986.5|5976.5|5980.6|5974.6|0
1624450820000|2021-06-23 12:20:20|5989|5974|5986.1|5976.1|5989|5976.1|5986|5973.5|0
1624450830000|2021-06-23 12:20:30|5989.1|5974.1|5986.5|5976.5|5989.1|5976.5|5986.5|5974.1|0
1624450840000|2021-06-23 12:20:40|5984|5978|5984|5978|5984|5978|5984|5978|0
1624450860000|2021-06-23 12:21:00|5984.8|5978.8|5985.8|5975.8|5988.3|5978.8|5984.2|5973.3|55
1624450870000|2021-06-23 12:21:10|5984.1|5978.1|5986.2|5976.2|5986.2|5978.1|5984.1|5975.8|13
1624450880000|2021-06-23 12:21:20|5985.8|5975.8|5986.2|5976.2|5986.2|5976.2|5985.7|5975.7|0
1624450890000|2021-06-23 12:21:30|5984.2|5978.2|5984.2|5978.2|5984.2|5978.2|5984.2|5978.2|0
1624450900000|2021-06-23 12:21:40|5986.2|5976.2|5986.2|5976.2|5986.2|5976.2|5986.2|5976.2|0
1624450910000|2021-06-23 12:21:50|5984.7|5978.7|5985.3|5979.3|5985.3|5979.3|5984.7|5978.7|0
1624450920000|2021-06-23 12:22:00|5985.8|5979.8|5984.7|5978.7|5985.8|5979.8|5984.7|5978.7|0
1624450930000|2021-06-23 12:22:10|5985.8|5979.8|5984.7|5978.7|5985.8|5979.8|5984.7|5978.7|0
1624450940000|2021-06-23 12:22:20|5985.2|5979.2|5984.7|5978.7|5985.2|5979.2|5984.7|5978.7|0
1624450950000|2021-06-23 12:22:30|5985.2|5979.2|5984.7|5978.7|5985.2|5979.2|5984.2|5978.2|0
1624450960000|2021-06-23 12:22:40|5985.7|5979.7|5985.7|5979.7|5985.7|5979.7|5985.7|5979.7|0
1624450980000|2021-06-23 12:23:00|5986.2|5980.2|5989.2|5983.2|5989.2|5983.2|5986.2|5980.2|0
1624450990000|2021-06-23 12:23:10|5989.3|5983.3|5989.2|5983.2|5990.1|5984.1|5989.2|5983.2|0
1624451010000|2021-06-23 12:23:30|5989.7|5983.7|5988.7|5982.7|5990.2|5984.2|5988.7|5982.7|0
1624451020000|2021-06-23 12:23:40|5989.3|5983.3|5988.7|5982.7|5989.3|5983.3|5988.7|5982.7|0
1624451040000|2021-06-23 12:24:00|5989.7|5983.7|5990.7|5984.7|5990.8|5984.8|5989.7|5983.7|0
1624451050000|2021-06-23 12:24:10|5990.8|5984.8|5991.3|5985.3|5993.7|5987.7|5990.8|5984.8|0
1624451060000|2021-06-23 12:24:20|5990.7|5984.7|5989.8|5983.8|5990.7|5984.7|5989.8|5983.8|2
1624451080000|2021-06-23 12:24:40|5989.7|5983.7|5988.6|5982.6|5989.7|5983.7|5988.1|5982.1|0
1624451090000|2021-06-23 12:24:50|5988.1|5982.1|5988.2|5978.2|5988.2|5982.1|5987.7|5977.7|0
1624451100000|2021-06-23 12:25:00|5986.7|5980.7|5986.7|5980.7|5986.7|5980.7|5986.7|5980.7|0
1624451110000|2021-06-23 12:25:10|5988.2|5978.2|5987|5981|5988.2|5981|5986.1|5978.2|17
1624451120000|2021-06-23 12:25:20|||||||||1
1624451130000|2021-06-23 12:25:30|5986.9|5980.9|5985|5979|5986.9|5980.9|5985|5979|0
1624451140000|2021-06-23 12:25:40|||||||||1
1624451150000|2021-06-23 12:25:50|5984|5978|5984.5|5978.5|5984.5|5978.5|5984|5978|1
1624451160000|2021-06-23 12:26:00|5984.6|5978.6|5986|5980|5986.5|5980.5|5984.6|5978.6|0
1624451170000|2021-06-23 12:26:10|5986.1|5980.1|5986.5|5980.5|5987|5981|5986|5980|0
1624451180000|2021-06-23 12:26:20|5987|5981|5986|5980|5987|5981|5986|5980|0
1624451190000|2021-06-23 12:26:30|5986.1|5980.1|5987|5981|5987|5981|5986.1|5980.1|0
1624451200000|2021-06-23 12:26:40|5987.1|5981.1|5986.5|5980.5|5987.1|5981.1|5986.5|5980.5|14
1624451210000|2021-06-23 12:26:50|5986.9|5980.9|5986.5|5980.5|5987|5981|5986|5980|12
1624451220000|2021-06-23 12:27:00|5986|5980|5984.5|5978.5|5986|5980|5984.5|5978.5|6
1624451230000|2021-06-23 12:27:10|5985|5979|5985.1|5979.1|5985.1|5979.1|5985|5979|4
1624451240000|2021-06-23 12:27:20|5985.5|5979.5|5985.5|5979.5|5985.5|5979.5|5985.5|5979.5|0
1624451250000|2021-06-23 12:27:30|5986.5|5980.5|5985.5|5979.5|5986.5|5980.5|5985.5|5979.5|0
1624451260000|2021-06-23 12:27:40|5986|5980|5986|5980|5986|5980|5986|5980|0
1624451270000|2021-06-23 12:27:50|5986.4|5980.4|5984.5|5978.5|5986.4|5980.4|5984.5|5978.5|70
1624451280000|2021-06-23 12:28:00|5985|5979|5983.9|5977.9|5986|5980|5983.9|5977.9|28
1624451290000|2021-06-23 12:28:10|5984.9|5978.9|5984.4|5978.4|5984.9|5978.9|5984.4|5978.4|0
1624451320000|2021-06-23 12:28:40|5985|5979|5985.9|5979.9|5985.9|5979.9|5985|5979|3
1624451340000|2021-06-23 12:29:00|5985.4|5979.4|5985.4|5979.4|5985.4|5979.4|5985.4|5979.4|2
1624451350000|2021-06-23 12:29:10|5984.9|5978.9|5984.9|5978.9|5984.9|5978.9|5984.9|5978.9|0
1624451360000|2021-06-23 12:29:20|5984.8|5978.8|5984.4|5978.4|5984.8|5978.8|5984.4|5978.4|0
1624451370000|2021-06-23 12:29:30|5984.3|5978.3|5984.3|5978.3|5984.3|5978.3|5984.3|5978.3|1
1624451380000|2021-06-23 12:29:40|||||||||2
1624451390000|2021-06-23 12:29:50|5990.3|5980.3|5986.3|5980.3|5990.3|5981.8|5986.3|5980.3|3
1624451400000|2021-06-23 12:30:00|5986.7|5980.7|5986.3|5980.3|5987.2|5981.2|5984.9|5978.9|30
1624451410000|2021-06-23 12:30:10|5986.8|5980.8|5986.8|5980.8|5986.8|5980.8|5986.8|5980.8|1
1624451420000|2021-06-23 12:30:20|5985.3|5979.3|5985.4|5979.4|5985.4|5979.4|5984.4|5978.4|0
1624451430000|2021-06-23 12:30:30|5986.3|5980.3|5986.3|5980.3|5986.3|5980.3|5986.3|5980.3|2
1624451440000|2021-06-23 12:30:40|5985.9|5979.9|5985.9|5979.9|5985.9|5979.9|5985.9|5979.9|0
1624451450000|2021-06-23 12:30:50|5984.9|5978.9|5984|5978|5984.9|5978.9|5984|5978|0
1624451460000|2021-06-23 12:31:00|5983.5|5977.5|5982.5|5976.5|5983.5|5977.5|5981.2|5975.2|0
1624451470000|2021-06-23 12:31:10|5983|5977|5982.5|5976.5|5983.5|5977.5|5982.5|5976.5|0
1624451490000|2021-06-23 12:31:30|5983.5|5977.5|5983.5|5977.5|5983.5|5977.5|5983.5|5977.5|0
1624451500000|2021-06-23 12:31:40|5982.5|5976.5|5982.5|5976.5|5982.5|5976.5|5982.5|5976.5|0
1624451530000|2021-06-23 12:32:10|5983|5977|5982.5|5976.5|5983|5977|5982.5|5976.5|0
1624451570000|2021-06-23 12:32:50|5982.1|5976.1|5981.5|5975.5|5982.1|5976.1|5980.5|5974.5|0
1624451580000|2021-06-23 12:33:00|5980.6|5974.6|5980|5974|5980.6|5974.6|5980|5974|0
1624451590000|2021-06-23 12:33:10|5978.6|5972.6|5977.7|5971.7|5978.6|5972.6|5977.7|5971.7|0
1624451600000|2021-06-23 12:33:20|5978.1|5972.1|5975|5969|5978.1|5972.1|5974.9|5968.9|6
1624451610000|2021-06-23 12:33:30|5975.5|5969.5|5976|5970|5980|5971|5975.5|5967.5|2
1624451620000|2021-06-23 12:33:40|5977.5|5967.5|5974.5|5968.5|5977.5|5969.1|5974.5|5967.5|0
1624451630000|2021-06-23 12:33:50|5975|5969|5974.5|5968.5|5975|5969|5974.5|5968.5|0
1624451640000|2021-06-23 12:34:00|5975|5969|5976.5|5970.5|5977|5971|5975|5969|0
1624451650000|2021-06-23 12:34:10|5976.4|5970.4|5976|5970|5976.4|5970.4|5976|5970|1
1624451660000|2021-06-23 12:34:20|5975|5969|5975|5969|5975|5969|5975|5969|0
1624451670000|2021-06-23 12:34:30|5977|5967|5975|5969|5977|5969.1|5975|5967|0
1624451680000|2021-06-23 12:34:40|5977|5967|5975.5|5969.5|5977|5969.5|5975.5|5967|0
1624451690000|2021-06-23 12:34:50|5973|5965.5|5972.5|5966.5|5973|5967|5972.5|5965.5|3
1624451700000|2021-06-23 12:35:00|5973|5967|5974|5968|5974|5968|5973|5967|1
1624451710000|2021-06-23 12:35:10|5975.4|5969.4|5974.4|5968.4|5976|5970|5974.4|5968.4|1
1624451720000|2021-06-23 12:35:20|5974|5968|5974.9|5968.9|5974.9|5968.9|5974|5968|0
1624451730000|2021-06-23 12:35:30|5975|5969|5974.9|5968.9|5975|5969|5974.9|5968.9|0
1624451750000|2021-06-23 12:35:50|5975.4|5969.4|5974.9|5968.9|5975.5|5969.5|5974.9|5968.9|1
1624451760000|2021-06-23 12:36:00|5974.5|5968.5|5974.4|5968.4|5975.5|5969.5|5974.4|5968.4|0
1624451780000|2021-06-23 12:36:20|5974.9|5968.9|5975.1|5969.1|5975.1|5969.1|5972.4|5966.4|8
1624451790000|2021-06-23 12:36:30|5976.1|5970.1|5983.9|5973.9|5984|5978|5976.1|5970.1|13
1624451800000|2021-06-23 12:36:40|5983.4|5973.4|5983.9|5973.9|5983.9|5973.9|5983|5973|0
1624451810000|2021-06-23 12:36:50|5982|5976|5983.4|5973.4|5983.4|5976|5981.5|5973.4|0
1624451820000|2021-06-23 12:37:00|5983.9|5973.9|5984|5974|5984|5976|5982|5973.9|0
1624451830000|2021-06-23 12:37:10|5982|5976|5982|5976|5982|5976|5982|5976|0
1624451850000|2021-06-23 12:37:30|5984|5974|5984|5974|5984|5974|5984|5974|0
1624451860000|2021-06-23 12:37:40|5982.1|5976.1|5984.9|5978.9|5984.9|5978.9|5982.1|5976.1|0
1624451870000|2021-06-23 12:37:50|5984|5978|5989.3|5979.3|5992.3|5983.9|5984|5976.8|2
1624451890000|2021-06-23 12:38:10|5990.3|5980.3|5994.2|5979.2|5995.2|5986.6|5990.3|5979.2|2
1624451900000|2021-06-23 12:38:20|5994.6|5979.6|5994.7|5979.7|5994.7|5979.7|5994.6|5979.6|0
1624451910000|2021-06-23 12:38:30|5993.2|5983.2|5994.2|5979.2|5994.2|5983.2|5993.2|5979.2|0
1624451920000|2021-06-23 12:38:40|5994.7|5979.7|5994.7|5979.7|5994.7|5979.7|5994.7|5979.7|0
1624451930000|2021-06-23 12:38:50|5995.7|5980.7|5995.7|5980.7|5995.7|5980.7|5995.7|5980.7|0
1624451940000|2021-06-23 12:39:00|5995.2|5980.2|5995.7|5980.7|5995.7|5980.7|5995.2|5980.2|0
1624451960000|2021-06-23 12:39:20|5991.3|5985.3|5993.8|5983.8|5994.2|5985.3|5991.3|5983.3|0
1624451970000|2021-06-23 12:39:30|5993.3|5983.3|5992.8|5982.8|5993.3|5983.3|5992.8|5982.8|0
1624451980000|2021-06-23 12:39:40|5990.3|5984.3|5989.9|5983.9|5990.3|5984.3|5989.9|5983.9|0
1624451990000|2021-06-23 12:39:50|5989.4|5983.4|5993.3|5983.3|5995.1|5989.1|5989.4|5981.9|0
1624452010000|2021-06-23 12:40:10|5993.8|5983.8|5991.8|5985.8|5993.8|5985.8|5989.8|5983.3|0
1624452020000|2021-06-23 12:40:20|5992.3|5986.3|5993.4|5983.4|5994.3|5986.3|5992.3|5983.4|0
1624452030000|2021-06-23 12:40:30|5991.3|5985.3|5992.4|5986.4|5993.4|5986.8|5990.4|5983.4|0
1624452040000|2021-06-23 12:40:40|5992.8|5986.8|5991.4|5985.4|5992.8|5986.8|5991.4|5985.4|0
1624452080000|2021-06-23 12:41:20|5991.9|5985.9|5991.9|5985.9|5991.9|5985.9|5991.4|5985.4|0
1624452090000|2021-06-23 12:41:30|5992|5986|5991.9|5985.9|5992.9|5986.9|5991.9|5985.9|1
1624452100000|2021-06-23 12:41:40|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|0
1624452110000|2021-06-23 12:41:50|5991.5|5985.5|5991.4|5985.4|5991.5|5985.5|5991.4|5985.4|0
1624452120000|2021-06-23 12:42:00|5991.9|5985.9|5991.9|5985.9|5991.9|5985.9|5991.9|5985.9|0
1624452130000|2021-06-23 12:42:10|5992|5986|5992.4|5986.4|5992.4|5986.4|5992|5986|0
1624452140000|2021-06-23 12:42:20|5992.5|5986.5|5992|5986|5992.9|5986.9|5991.9|5985.9|32
1624452150000|2021-06-23 12:42:30|5990.7|5984.7|5993.8|5987.8|5993.8|5987.8|5990.1|5984.1|21
1624452160000|2021-06-23 12:42:40|5993.7|5987.7|5988.8|5982.8|5995.2|5989.2|5987.4|5976.9|39
1624452170000|2021-06-23 12:42:50|5988.4|5982.4|5988.8|5982.8|5989.4|5983.4|5988.4|5982.4|11
1624452180000|2021-06-23 12:43:00|5989.3|5983.3|5990.5|5984.5|5990.9|5984.9|5987.9|5981.9|135
1624452190000|2021-06-23 12:43:10|5992.9|5982.9|5992.9|5982.9|5992.9|5982.9|5992.9|5982.9|0
1624452200000|2021-06-23 12:43:20|5991.1|5981.1|5990.6|5980.6|5991.1|5981.1|5990.6|5980.6|0
1624452210000|2021-06-23 12:43:30|5988.6|5982.6|5989.9|5983.9|5990.6|5984.4|5988.6|5980.6|0
1624452220000|2021-06-23 12:43:40|5989|5983|5989|5983|5989|5983|5989|5983|0
1624452240000|2021-06-23 12:44:00|5988.6|5982.6|5991.5|5976.5|5992|5982.6|5988.6|5976.5|0
1624452250000|2021-06-23 12:44:10|5989|5979|5993.5|5978.5|5993.5|5980.5|5986.5|5977.1|1
1624452260000|2021-06-23 12:44:20|5993.1|5978.1|5993.1|5978.1|5993.1|5978.1|5993.1|5978.1|2
1624452270000|2021-06-23 12:44:30|5992.6|5977.6|5991.6|5976.6|5992.6|5977.6|5990.6|5975.6|0
1624452280000|2021-06-23 12:44:40|5988|5978|5988|5978|5988|5978|5988|5978|0
1624452290000|2021-06-23 12:44:50|5992.2|5977.2|5995.4|5980.4|5995.9|5984.2|5990.2|5976.7|0
1624455000000|2021-06-23 13:30:00|5999.6|5984.6|5998.4|5992.4|5999.6|5993|5989.4|5981.3|69
1624455010000|2021-06-23 13:30:10|5997.9|5991.9|5997.5|5991.5|5999.9|5993.9|5996.9|5990.9|9
1624455020000|2021-06-23 13:30:20|5997.4|5991.4|6005|5999|6007.9|6001.9|5997.4|5991.4|22
1624455030000|2021-06-23 13:30:30|6005.5|5999.5|6020.7|6014.7|6021.3|6015.3|6003.5|5997.5|29
1624455040000|2021-06-23 13:30:40|6021.1|6015.1|6028.7|6022.7|6034.3|6028.3|6019.7|6013.7|40
1624455050000|2021-06-23 13:30:50|6028.2|6022.2|6018.8|6012.8|6028.7|6022.7|6018.8|6012.8|9
1624455060000|2021-06-23 13:31:00|6019.3|6013.3|6030.2|6024.2|6030.2|6024.2|6016.8|6010.8|18
1624455070000|2021-06-23 13:31:10|6030.1|6024.1|6035.5|6029.5|6035.5|6029.5|6026.6|6020.6|34
1624455080000|2021-06-23 13:31:20|6035.6|6029.6|6040.8|6034.8|6048.3|6038.8|6035.6|6029.6|98
1624455090000|2021-06-23 13:31:30|6039.9|6033.9|6044.5|6038.5|6049.4|6043.4|6039.9|6033.9|13
1624455100000|2021-06-23 13:31:40|6045.5|6039.5|6046.3|6040.3|6047|6041|6042.3|6036.3|12
1624455110000|2021-06-23 13:31:50|6045.9|6039.9|6053.6|6047.6|6055.8|6049.8|6045.8|6039.8|17
1624455120000|2021-06-23 13:32:00|6051.8|6045.8|6046.1|6040.1|6052.2|6046.2|6046.1|6037.7|10
1624455130000|2021-06-23 13:32:10|6045.2|6039.2|6036|6030|6046.1|6040.1|6035.6|6029.6|3
1624455140000|2021-06-23 13:32:20|6035.6|6029.6|6029.2|6023.2|6035.6|6029.6|6028.2|6022.2|3
1624455150000|2021-06-23 13:32:30|6029.6|6023.6|6029|6023|6029.7|6023.7|6028.5|6022.5|6
1624455160000|2021-06-23 13:32:40|6028|6022|6027.1|6021.1|6029.1|6023.1|6025.6|6019.6|16
1624455170000|2021-06-23 13:32:50|6027.5|6021.5|6031.6|6025.6|6034.6|6028.6|6027.5|6021.5|4
1624455180000|2021-06-23 13:33:00|6032.1|6026.1|6031.6|6025.6|6032.1|6026.1|6031.1|6025.1|7
1624455190000|2021-06-23 13:33:10|6032.1|6026.1|6035|6029|6036.5|6030.5|6032.1|6026.1|4
1624455200000|2021-06-23 13:33:20|6035.5|6029.5|6047.5|6041.5|6049.5|6042|6035.5|6029.5|23
1624455210000|2021-06-23 13:33:30|6048.5|6042.5|6053|6047|6053|6047|6048.5|6040.5|5
1624455220000|2021-06-23 13:33:40|6052.6|6046.6|6056.3|6050.3|6056.4|6050.4|6052.6|6046.6|100
1624455230000|2021-06-23 13:33:50|6056.8|6050.8|6055.9|6049.9|6056.8|6050.8|6055.8|6049.8|85
1624455240000|2021-06-23 13:34:00|6056.3|6050.3|6056.3|6050.3|6056.8|6050.8|6056.3|6050.3|16
1624455250000|2021-06-23 13:34:10|6055.9|6049.9|6053.8|6047.8|6056.3|6050.3|6053.8|6047.8|56
1624455260000|2021-06-23 13:34:20|6053.3|6047.3|6054.8|6048.8|6054.8|6048.8|6052.9|6046.9|15
1624455270000|2021-06-23 13:34:30|6054.9|6048.9|6054|6048|6055|6049|6053.4|6047.4|62
1624455280000|2021-06-23 13:34:40|6053.9|6047.9|6053.3|6047.3|6054.1|6048.1|6053.3|6047.3|52
1624455290000|2021-06-23 13:34:50|6053.8|6047.8|6054.5|6048.5|6055|6049|6053.8|6047.8|15
1624455300000|2021-06-23 13:35:00|6054|6048|6059.8|6053.8|6059.8|6053.8|6054|6048|6
1624455310000|2021-06-23 13:35:10|6059.4|6053.4|6059.6|6053.6|6059.9|6053.9|6059.2|6053.2|29
1624455320000|2021-06-23 13:35:20|6059.8|6053.8|6065.5|6059.5|6065.5|6059.5|6059.7|6053.7|15
1624455330000|2021-06-23 13:35:30|6066|6060|6071.8|6065.8|6073.3|6067.3|6065.6|6059.6|21
1624455340000|2021-06-23 13:35:40|6071.3|6065.3|6077|6071|6077|6071|6071.3|6065.3|53
1624455350000|2021-06-23 13:35:50|6076.8|6070.8|6070.3|6064.3|6076.8|6070.8|6070.3|6064.3|24
1624455360000|2021-06-23 13:36:00|6069.9|6063.9|6072.6|6066.6|6072.6|6066.6|6067.3|6061.3|12
1624455370000|2021-06-23 13:36:10|6073.1|6067.1|6074|6068|6074|6068|6070.6|6064.6|17
1624455380000|2021-06-23 13:36:20|6075|6069|6075.5|6069.5|6075.6|6069.6|6075|6069|2
1624455390000|2021-06-23 13:36:30|6076|6070|6074.6|6068.6|6076.1|6070.1|6073.1|6067.1|5
1624455400000|2021-06-23 13:36:40|6073.6|6067.6|6074.1|6068.1|6075.2|6069.2|6073.1|6067.1|6
1624455410000|2021-06-23 13:36:50|6073.1|6067.1|6072.2|6066.2|6073.6|6067.6|6069.6|6063.6|10
1624455420000|2021-06-23 13:37:00|6072.3|6066.3|6082.2|6076.2|6082.6|6076.6|6072.3|6066.3|21
1624455430000|2021-06-23 13:37:10|6081.1|6075.1|6088.2|6082.2|6089.2|6083.2|6081.1|6075.1|72
1624455440000|2021-06-23 13:37:20|6088.6|6082.6|6093.6|6087.6|6093.6|6087.6|6087.3|6080.8|3
1624455450000|2021-06-23 13:37:30|6094.1|6088.1|6091.4|6085.4|6095.5|6089.5|6090.9|6084.9|32
1624455460000|2021-06-23 13:37:40|6091|6085|6090.4|6084.4|6092.4|6086.4|6090.4|6084.4|19
1624455470000|2021-06-23 13:37:50|6090.9|6084.9|6091.4|6085.4|6092.4|6086.4|6090.8|6084.8|10
1624455480000|2021-06-23 13:38:00|6091.9|6085.9|6087.4|6081.4|6092.3|6086.3|6086.9|6080.9|10
1624455490000|2021-06-23 13:38:10|6086.9|6080.9|6082.9|6076.9|6086.9|6080.9|6082.9|6076.9|52
1624455500000|2021-06-23 13:38:20|6083.4|6077.4|6077|6071|6083.4|6077.4|6076.9|6070.9|8
1624455510000|2021-06-23 13:38:30|6077.9|6071.9|6078.3|6072.3|6081.6|6075.6|6075|6069|45
1624455520000|2021-06-23 13:38:40|6078.8|6072.8|6077.6|6071.6|6081.7|6075.7|6077.6|6071.6|3
1624455530000|2021-06-23 13:38:50|6076.7|6070.7|6072.3|6066.3|6076.7|6070.7|6072.3|6066.3|3
1624455540000|2021-06-23 13:39:00|6072.8|6066.8|6073.2|6067.2|6075.2|6069.2|6072.2|6066.2|8
1624455550000|2021-06-23 13:39:10|6072.8|6066.8|6076.4|6070.4|6077.9|6071.9|6072.8|6066.8|10
1624455560000|2021-06-23 13:39:20|6075.5|6069.5|6074|6068|6075.5|6069.5|6074|6068|1
1624455570000|2021-06-23 13:39:30|6074.5|6068.5|6075|6069|6076.4|6070.4|6074.4|6068.4|2
1624455580000|2021-06-23 13:39:40|6074.9|6068.9|6077.3|6071.3|6077.3|6071.3|6074.9|6068.9|1
1624455590000|2021-06-23 13:39:50|6076.9|6070.9|6078.3|6072.3|6079.3|6073.3|6076.8|6070.8|3
1624455600000|2021-06-23 13:40:00|6076.3|6070.3|6078.8|6072.8|6078.8|6072.8|6075.8|6069.8|8
1624455610000|2021-06-23 13:40:10|6078.9|6072.9|6082.8|6076.8|6083.3|6077.3|6078.8|6072.8|8
1624455620000|2021-06-23 13:40:20|6083.2|6077.2|6083.8|6077.8|6084.3|6078.3|6082.9|6076.9|3
1624455630000|2021-06-23 13:40:30|6083.7|6077.7|6081.4|6075.4|6083.7|6077.7|6079.2|6073.2|20
1624455640000|2021-06-23 13:40:40|6081.3|6075.3|6080.8|6074.8|6081.9|6075.9|6079.9|6073.9|5
1624455650000|2021-06-23 13:40:50|6080.9|6074.9|6079.8|6073.8|6081.4|6075.4|6079.8|6073.8|29
1624455660000|2021-06-23 13:41:00|6080.3|6074.3|6084.7|6078.7|6085.7|6079.7|6080.3|6074.3|36
1624455670000|2021-06-23 13:41:10|6084.2|6078.2|6088.2|6082.2|6088.2|6082.2|6082.7|6076.7|25
1624455680000|2021-06-23 13:41:20|6088.3|6082.3|6088.7|6082.7|6089.2|6083.2|6086.2|6080.2|28
1624455690000|2021-06-23 13:41:30|6088.2|6082.2|6088.7|6082.7|6088.7|6082.7|6085.4|6079.4|9
1624455700000|2021-06-23 13:41:40|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|6085.2|6079.2|12
1624455710000|2021-06-23 13:41:50|6088.7|6082.7|6085.7|6079.7|6089.3|6083.3|6084.7|6078.7|9
1624455720000|2021-06-23 13:42:00|6085.3|6079.3|6088.8|6082.8|6089.3|6083.3|6085.2|6079.2|1
1624455730000|2021-06-23 13:42:10|6088.9|6082.9|6089.3|6083.3|6089.4|6083.4|6088.2|6082.2|5
1624455740000|2021-06-23 13:42:20|6088.8|6082.8|6089.3|6083.3|6089.3|6083.3|6087.8|6081.8|7
1624455750000|2021-06-23 13:42:30|6089.2|6083.2|6088.8|6082.8|6089.3|6083.3|6088.3|6082.3|6
1624455760000|2021-06-23 13:42:40|6088.3|6082.3|6088.8|6082.8|6089.3|6083.3|6087.9|6081.9|4
1624455770000|2021-06-23 13:42:50|6088.9|6082.9|6088.9|6082.9|6089.4|6083.4|6087.9|6081.9|6
1624455780000|2021-06-23 13:43:00|6090.5|6084.5|6090.4|6084.4|6091.5|6085.5|6090.4|6084.4|7
1624455790000|2021-06-23 13:43:10|6090.9|6084.9|6091|6085|6091.4|6085.4|6089.4|6083.4|9
1624455800000|2021-06-23 13:43:20|6090.9|6084.9|6098.7|6092.7|6099.2|6093.2|6090.9|6084.9|4
1624455810000|2021-06-23 13:43:30|6099.2|6093.2|6094.8|6088.8|6099.2|6093.2|6092.8|6086.8|7
1624455820000|2021-06-23 13:43:40|6095.3|6089.3|6093.8|6087.8|6095.7|6089.7|6093.8|6087.8|1
1624455830000|2021-06-23 13:43:50|6094.2|6088.2|6099.8|6093.8|6099.8|6093.8|6092.3|6086.3|17
1624455840000|2021-06-23 13:44:00|6100.8|6094.8|6102.2|6096.2|6102.2|6096.2|6100.7|6094.7|25
1624455850000|2021-06-23 13:44:10|6102.3|6096.3|6104.7|6098.7|6106.2|6100.2|6102.3|6096.3|3
1624455860000|2021-06-23 13:44:20|6103.7|6097.7|6103.3|6097.3|6105.2|6099.2|6103.3|6097.3|2
1624455870000|2021-06-23 13:44:30|6103.7|6097.7|6103.2|6097.2|6103.8|6097.8|6102.2|6096.2|1
1624455880000|2021-06-23 13:44:40|6102.7|6096.7|6103.2|6097.2|6103.2|6097.2|6102.2|6096.2|7
1624455890000|2021-06-23 13:44:50|6103.1|6097.1|6102.2|6096.2|6103.2|6097.2|6102.2|6096.2|32
1624455900000|2021-06-23 13:45:00|6101.2|6095.2|6102.2|6096.2|6102.7|6096.7|6101.2|6095.2|4
1624455910000|2021-06-23 13:45:10|6102.3|6096.3|6104.7|6098.7|6106.7|6100.7|6102.2|6096.2|2
1624455920000|2021-06-23 13:45:20|6104.2|6098.2|6101.3|6095.3|6105.2|6099.2|6101.3|6095.3|3
1624455930000|2021-06-23 13:45:30|6106.2|6100.2|6106.2|6100.2|6106.2|6100.2|6105.2|6099.2|2
1624455940000|2021-06-23 13:45:40|6106.7|6100.7|6103.7|6097.7|6106.7|6100.7|6103.2|6097.2|9
1624455950000|2021-06-23 13:45:50|6104.7|6098.7|6105.2|6099.2|6105.7|6099.7|6104.7|6098.7|4
1624455960000|2021-06-23 13:46:00|6105.7|6099.7|6100.2|6094.2|6106.2|6100.2|6099.7|6093.7|22
1624455970000|2021-06-23 13:46:10|6099.7|6093.7|6105.2|6099.2|6105.2|6099.2|6099.7|6093.7|5
1624455980000|2021-06-23 13:46:20|6105.6|6099.6|6105.1|6099.1|6106.1|6100.1|6105.1|6099.1|5
1624455990000|2021-06-23 13:46:30|6105.2|6099.2|6106.1|6100.1|6106.7|6100.7|6105.1|6099.1|3
1624456000000|2021-06-23 13:46:40|6106.2|6100.2|6106.6|6100.6|6106.6|6100.6|6106.1|6100.1|2
1624456010000|2021-06-23 13:46:50|6107.6|6101.6|6108|6102|6109|6103|6107.1|6101.1|30
1624456020000|2021-06-23 13:47:00|6108.5|6102.5|6108.5|6102.5|6109|6103|6108|6102|4
1624456030000|2021-06-23 13:47:10|6109|6103|6108.5|6102.5|6109|6103|6108|6102|19
1624456040000|2021-06-23 13:47:20|6110|6104|6112.5|6106.5|6112.6|6106.6|6110|6104|13
1624456050000|2021-06-23 13:47:30|6112|6106|6117|6111|6117.5|6111.5|6112|6106|2
1624456060000|2021-06-23 13:47:40|6117.5|6111.5|6120.6|6114.6|6120.6|6114.6|6117.5|6111.5|12
1624456070000|2021-06-23 13:47:50|6120.7|6114.7|6126|6120|6127.1|6121.1|6120.7|6114.7|2
1624456080000|2021-06-23 13:48:00|6126.5|6120.5|6130.1|6124.1|6131|6125|6126.5|6120.5|26
1624456090000|2021-06-23 13:48:10|6131|6125|6129.1|6123.1|6132|6126|6129|6123|31
1624456100000|2021-06-23 13:48:20|6130.1|6124.1|6140.6|6134.6|6140.6|6134.6|6129.5|6123.5|49
1624456110000|2021-06-23 13:48:30|6139.2|6133.2|6136.7|6130.7|6140.1|6134.1|6135.6|6129.6|13
1624456120000|2021-06-23 13:48:40|6137.1|6131.1|6138|6132|6138|6132|6135|6129|11
1624456130000|2021-06-23 13:48:50|6138.1|6132.1|6138|6132|6141.6|6135.6|6134.6|6128.6|26
1624456140000|2021-06-23 13:49:00|6138.5|6132.5|6131.1|6125.1|6138.6|6132.6|6130.1|6124.1|15
1624456150000|2021-06-23 13:49:10|6130.6|6124.6|6137.5|6131.5|6139.5|6133.5|6130.6|6124.6|23
1624456160000|2021-06-23 13:49:20|6137|6131|6141.5|6135.5|6141.5|6135.5|6137|6131|7
1624456170000|2021-06-23 13:49:30|6141.6|6135.6|6148|6142|6148|6142|6141.6|6135.6|78
1624456180000|2021-06-23 13:49:40|6147.5|6141.5|6149|6143|6152.5|6146.5|6147.5|6141.5|29
1624456190000|2021-06-23 13:49:50|6148.6|6142.6|6142.1|6136.1|6148.6|6142.6|6142|6136|14
1624456200000|2021-06-23 13:50:00|6141.6|6135.6|6146.1|6140.1|6146.6|6140.6|6141.6|6135.6|14
1624456210000|2021-06-23 13:50:10|6145.5|6139.5|6142.5|6136.5|6145.5|6139.5|6141.1|6135.1|13
1624456220000|2021-06-23 13:50:20|6141.6|6135.6|6143.6|6137.6|6143.6|6137.6|6141.6|6135.6|31
1624456230000|2021-06-23 13:50:30|6143.1|6137.1|6141.8|6135.8|6143.1|6137.1|6141.7|6135.7|17
1624456240000|2021-06-23 13:50:40|6141.7|6135.7|6140.3|6134.3|6143.6|6137.6|6140.3|6134.3|11
1624456250000|2021-06-23 13:50:50|6140.4|6134.4|6140.3|6134.3|6141.8|6135.8|6139.8|6133.8|6
1624456260000|2021-06-23 13:51:00|6142.7|6136.7|6143.4|6137.4|6143.9|6137.9|6142.2|6136.2|7
1624456270000|2021-06-23 13:51:10|6143.3|6137.3|6151.7|6145.7|6151.7|6145.7|6142.9|6136.9|4
1624456280000|2021-06-23 13:51:20|6152.2|6146.2|6154.6|6148.6|6154.6|6148.6|6152.2|6146.2|8
1624456290000|2021-06-23 13:51:30|6155.1|6149.1|6155.2|6149.2|6155.2|6149.2|6155.1|6149.1|16
1624456300000|2021-06-23 13:51:40|6156.1|6150.1|6154.6|6148.6|6157|6151|6154.6|6148.6|6
1624456310000|2021-06-23 13:51:50|6154.1|6148.1|6155|6149|6155.1|6149.1|6154.1|6148.1|0
1624456320000|2021-06-23 13:52:00|6153.5|6147.5|6153.5|6147.5|6153.6|6147.6|6153.1|6147.1|14
1624456330000|2021-06-23 13:52:10|6153.6|6147.6|6151.1|6145.1|6155|6149|6151.1|6145.1|5
1624456340000|2021-06-23 13:52:20|6150.6|6144.6|6146.2|6140.2|6151.1|6145.1|6146.2|6140.2|16
1624456350000|2021-06-23 13:52:30|6146.1|6140.1|6144.6|6138.6|6146.1|6140.1|6143.7|6137.7|7
1624456360000|2021-06-23 13:52:40|6145.1|6139.1|6147.1|6141.1|6148.6|6142.6|6144.6|6138.6|8
1624456370000|2021-06-23 13:52:50|6147.5|6141.5|6148.6|6142.6|6148.6|6142.6|6147|6141|2
1624456380000|2021-06-23 13:53:00|6148.5|6142.5|6147.5|6141.5|6148.6|6142.6|6147.5|6141.5|4
1624456390000|2021-06-23 13:53:10|6147.1|6141.1|6144.1|6138.1|6147.1|6141.1|6143.6|6137.6|28
1624456400000|2021-06-23 13:53:20|6145.5|6139.5|6144.6|6138.6|6145.6|6139.6|6144.1|6138.1|10
1624456410000|2021-06-23 13:53:30|6144.1|6138.1|6141.1|6135.1|6144.5|6138.5|6141.1|6135.1|5
1624456420000|2021-06-23 13:53:40|6141.6|6135.6|6145|6139|6145|6139|6140|6134|28
1624456430000|2021-06-23 13:53:50|6145.5|6139.5|6146|6140|6147.5|6141.5|6145|6139|63
1624456440000|2021-06-23 13:54:00|6145.6|6139.6|6140.6|6134.6|6147.5|6141.5|6140.1|6134.1|8
1624456450000|2021-06-23 13:54:10|6141.5|6135.5|6142.1|6136.1|6144.1|6138.1|6140.6|6134.6|9
1624456460000|2021-06-23 13:54:20|6141.1|6135.1|6138.6|6132.6|6141.6|6135.6|6138.1|6132.1|4
1624456470000|2021-06-23 13:54:30|6138.1|6132.1|6135.6|6129.6|6138.1|6132.1|6135.6|6129.6|12
1624456480000|2021-06-23 13:54:40|6136.1|6130.1|6129.6|6123.6|6138.6|6132.6|6129.1|6123.1|39
1624456490000|2021-06-23 13:54:50|6129.1|6123.1|6131.7|6125.7|6132.7|6126.7|6129.1|6123.1|7
1624456500000|2021-06-23 13:55:00|6132.7|6126.7|6138.6|6132.6|6139.6|6133.6|6132.7|6126.7|10
1624456510000|2021-06-23 13:55:10|6139.1|6133.1|6138.6|6132.6|6139.6|6133.6|6138.1|6132.1|2
1624456520000|2021-06-23 13:55:20|6142.1|6136.1|6146.5|6140.5|6146.5|6140.5|6139.1|6133.1|43
1624456530000|2021-06-23 13:55:30|6147|6141|6149|6143|6149|6143|6147|6141|8
1624456540000|2021-06-23 13:55:40|6149.1|6143.1|6147.9|6141.9|6149.5|6143.5|6147.9|6141.9|1
1624456550000|2021-06-23 13:55:50|6148|6142|6147|6141|6150|6144|6147|6141|5
1624456560000|2021-06-23 13:56:00|6146.9|6140.9|6146.1|6140.1|6147|6141|6146|6140|13
1624456570000|2021-06-23 13:56:10|6146.9|6140.9|6146.9|6140.9|6147.5|6141.5|6146|6140|15
1624456580000|2021-06-23 13:56:20|6147.4|6141.4|6146.5|6140.5|6147.4|6141.4|6146.4|6140.4|40
1624456590000|2021-06-23 13:56:30|6147|6141|6147|6141|6147|6141|6146.5|6140.5|1
1624456600000|2021-06-23 13:56:40|6146.5|6140.5|6142.5|6136.5|6146.5|6140.5|6142.5|6136.5|27
1624456610000|2021-06-23 13:56:50|6142.9|6136.9|6137.5|6131.5|6143.5|6137.5|6136.5|6130.5|13
1624456620000|2021-06-23 13:57:00|6136|6130|6134.4|6128.4|6136|6130|6131.1|6125.1|20
1624456630000|2021-06-23 13:57:10|6136.9|6130.9|6139.6|6133.6|6140.5|6134.5|6134.6|6128.6|17
1624456640000|2021-06-23 13:57:20|6141.1|6135.1|6141.5|6135.5|6142.6|6136.6|6141.1|6135.1|1
1624456650000|2021-06-23 13:57:30|6141.6|6135.6|6142.1|6136.1|6142.1|6136.1|6141.6|6135.6|5
1624456660000|2021-06-23 13:57:40|6141.6|6135.6|6141.1|6135.1|6142.1|6136.1|6141.1|6135.1|1
1624456670000|2021-06-23 13:57:50|6140|6134|6134.6|6128.6|6140.1|6134.1|6134.6|6128.6|9
1624456680000|2021-06-23 13:58:00|6133.7|6127.7|6133.4|6127.4|6133.7|6127.7|6131.1|6125.1|17
1624456690000|2021-06-23 13:58:10|6133.9|6127.9|6130.5|6124.5|6134.9|6128.9|6130.5|6124.5|10
1624456700000|2021-06-23 13:58:20|6130.9|6124.9|6124.9|6118.9|6130.9|6124.9|6124.5|6118.5|14
1624456710000|2021-06-23 13:58:30|6124.5|6118.5|6125.9|6119.9|6128.4|6122.4|6123.1|6117.1|9
1624456720000|2021-06-23 13:58:40|6125.8|6119.8|6122.7|6116.7|6126.3|6120.3|6122.7|6116.7|73
1624456730000|2021-06-23 13:58:50|6122.3|6116.3|6126.2|6120.2|6126.2|6120.2|6122.3|6116.3|18
1624456740000|2021-06-23 13:59:00|6126.4|6120.4|6128.8|6122.8|6130.2|6124.2|6126.4|6120.4|45
1624456750000|2021-06-23 13:59:10|6129.2|6123.2|6127.2|6121.2|6129.2|6123.2|6127.2|6121.2|42
1624456760000|2021-06-23 13:59:20|6127.1|6121.1|6125.2|6119.2|6129.2|6123.2|6125.2|6119.2|11
1624456770000|2021-06-23 13:59:30|6125.7|6119.7|6123.2|6117.2|6126.2|6120.2|6122.7|6116.7|9
1624456780000|2021-06-23 13:59:40|6122.7|6116.7|6124.8|6118.8|6127.8|6121.8|6121.7|6115.7|21
1624456790000|2021-06-23 13:59:50|6124.7|6118.7|6127.8|6121.8|6129.2|6123.2|6123.7|6117.7|13
1624456800000|2021-06-23 14:00:00|6128.3|6122.3|6132.2|6126.2|6132.2|6126.2|6127.3|6121.3|0
1624456810000|2021-06-23 14:00:10|6133.8|6127.8|6140.7|6134.7|6140.7|6134.7|6133.8|6127.8|78
1624456820000|2021-06-23 14:00:20|6141.2|6135.2|6142.7|6136.7|6142.7|6136.7|6141.2|6135.2|1
1624456830000|2021-06-23 14:00:30|6141.7|6135.7|6140.3|6134.3|6142.2|6136.2|6139.8|6133.8|34
1624456840000|2021-06-23 14:00:40|6140.8|6134.8|6138.8|6132.8|6140.8|6134.8|6138.3|6132.3|2
1624456850000|2021-06-23 14:00:50|6137.8|6131.8|6138.8|6132.8|6139.7|6133.7|6136.8|6130.8|4
1624456860000|2021-06-23 14:01:00|6139.2|6133.2|6138.8|6132.8|6140.2|6134.2|6138.8|6132.8|2
1624456870000|2021-06-23 14:01:10|6138.3|6132.3|6131.8|6125.8|6138.3|6132.3|6131.3|6125.3|3
1624456880000|2021-06-23 14:01:20|6132.3|6126.3|6133.3|6127.3|6133.7|6127.7|6132.3|6126.3|3
1624456890000|2021-06-23 14:01:30|6133.7|6127.7|6127.4|6121.4|6133.7|6127.7|6126.9|6120.9|5
1624456900000|2021-06-23 14:01:40|6127.9|6121.9|6128.8|6122.8|6129.4|6123.4|6127.9|6121.9|1
1624456910000|2021-06-23 14:01:50|6128.4|6122.4|6134.8|6128.8|6135.2|6129.2|6128.4|6122.4|6
1624456920000|2021-06-23 14:02:00|6134.3|6128.3|6130.7|6124.7|6134.3|6128.3|6127.9|6121.9|2
1624456930000|2021-06-23 14:02:10|6130.2|6124.2|6138.2|6132.2|6138.2|6132.2|6130.2|6124.2|11
1624456940000|2021-06-23 14:02:20|6137.7|6131.7|6141.7|6135.7|6144.2|6138.2|6137.7|6131.7|53
1624456950000|2021-06-23 14:02:30|6141.2|6135.2|6143.2|6137.2|6143.7|6137.7|6138.7|6132.7|7
1624456960000|2021-06-23 14:02:40|6142.2|6136.2|6149.3|6143.3|6150.7|6144.7|6142.2|6136.2|11
1624456970000|2021-06-23 14:02:50|6149.2|6143.2|6153.7|6147.7|6153.7|6147.7|6146.3|6140.3|23
1624456980000|2021-06-23 14:03:00|6153.2|6147.2|6152.2|6146.2|6153.7|6147.7|6152.2|6146.2|7
1624456990000|2021-06-23 14:03:10|6153.2|6147.2|6158.2|6152.2|6158.2|6152.2|6153.2|6147.2|13
1624457000000|2021-06-23 14:03:20|6157.8|6151.8|6155.2|6149.2|6158.2|6152.2|6155.2|6149.2|4
1624457010000|2021-06-23 14:03:30|6154.2|6148.2|6148.8|6142.8|6156.3|6150.3|6148.8|6142.8|27
1624457020000|2021-06-23 14:03:40|6147.2|6141.2|6147.3|6141.3|6149.2|6143.2|6146.7|6140.7|38
1624457030000|2021-06-23 14:03:50|6146.9|6140.9|6143.9|6137.9|6146.9|6140.9|6143.9|6137.9|5
1624457040000|2021-06-23 14:04:00|6145.4|6139.4|6151.3|6145.3|6151.3|6145.3|6145.3|6139.3|4
1624457050000|2021-06-23 14:04:10|6150.3|6144.3|6150.4|6144.4|6151.3|6145.3|6150.3|6144.3|2
1624457060000|2021-06-23 14:04:20|6148.9|6142.9|6147.8|6141.8|6149.4|6143.4|6147.8|6141.8|1
1624457070000|2021-06-23 14:04:30|6148.3|6142.3|6145.8|6139.8|6148.8|6142.8|6145.8|6139.8|4
1624457080000|2021-06-23 14:04:40|6146.3|6140.3|6145.3|6139.3|6146.3|6140.3|6145.3|6139.3|0
1624457090000|2021-06-23 14:04:50|6146.3|6140.3|6146.3|6140.3|6146.3|6140.3|6146.3|6140.3|1
1624457100000|2021-06-23 14:05:00|6146.4|6140.4|6146.8|6140.8|6147.4|6141.4|6145.9|6139.9|2
1624457110000|2021-06-23 14:05:10|6145.4|6139.4|6143.4|6137.4|6145.4|6139.4|6142.9|6136.9|1
1624457120000|2021-06-23 14:05:20|6143.3|6137.3|6143.4|6137.4|6143.8|6137.8|6141.8|6135.8|10
1624457130000|2021-06-23 14:05:30|6144.3|6138.3|6142.4|6136.4|6144.9|6138.9|6142.4|6136.4|23
1624457140000|2021-06-23 14:05:40|6143.8|6137.8|6140.9|6134.9|6143.8|6137.8|6139.5|6133.5|9
1624457150000|2021-06-23 14:05:50|6141.4|6135.4|6143.5|6137.5|6143.5|6137.5|6141.4|6135.4|2
1624457160000|2021-06-23 14:06:00|6143.9|6137.9|6144.3|6138.3|6146.9|6140.9|6143.9|6137.9|11
1624457170000|2021-06-23 14:06:10|6143.9|6137.9|6143.8|6137.8|6143.9|6137.9|6141.3|6135.3|9
1624457180000|2021-06-23 14:06:20|6142.5|6136.5|6140.9|6134.9|6142.9|6136.9|6140.5|6134.5|5
1624457190000|2021-06-23 14:06:30|6141|6135|6143.8|6137.8|6144.8|6138.8|6141|6135|3
1624457200000|2021-06-23 14:06:40|6143.4|6137.4|6142.4|6136.4|6143.9|6137.9|6142.4|6136.4|1
1624457210000|2021-06-23 14:06:50|6142.9|6136.9|6141|6135|6142.9|6136.9|6141|6135|0
1624457220000|2021-06-23 14:07:00|6141.4|6135.4|6144.3|6138.3|6144.8|6138.8|6141.4|6135.4|3
1624457230000|2021-06-23 14:07:10|6143.9|6137.9|6143.8|6137.8|6144.4|6138.4|6141.9|6135.9|6
1624457240000|2021-06-23 14:07:20|6144.4|6138.4|6143|6137|6144.4|6138.4|6143|6137|3
1624457250000|2021-06-23 14:07:30|6143.4|6137.4|6139.5|6133.5|6143.4|6137.4|6139.5|6133.5|1
1624457260000|2021-06-23 14:07:40|6140.9|6134.9|6141.5|6135.5|6141.5|6135.5|6140.9|6134.9|0
1624457270000|2021-06-23 14:07:50|6141.9|6135.9|6141.9|6135.9|6142|6136|6141.5|6135.5|5
1624457280000|2021-06-23 14:08:00|6140|6134|6140|6134|6140.5|6134.5|6140|6134|1
1624457290000|2021-06-23 14:08:10|6140.5|6134.5|6143.4|6137.4|6143.4|6137.4|6140|6134|1
1624457300000|2021-06-23 14:08:20|6143.9|6137.9|6145|6139|6145|6139|6143.5|6137.5|8
1624457310000|2021-06-23 14:08:30|6145.5|6139.5|6146|6140|6146|6140|6145.5|6139.5|1
1624457320000|2021-06-23 14:08:40|6145.4|6139.4|6148|6142|6148|6142|6145.4|6139.4|4
1624457330000|2021-06-23 14:08:50|6147|6141|6145.5|6139.5|6147|6141|6145|6139|3
1624457340000|2021-06-23 14:09:00|6146|6140|6147.9|6141.9|6147.9|6141.9|6146|6140|1
1624457350000|2021-06-23 14:09:10|6147.5|6141.5|6143.5|6137.5|6147.9|6141.9|6143.5|6137.5|4
1624457360000|2021-06-23 14:09:20|6144.5|6138.5|6146.9|6140.9|6146.9|6140.9|6143.5|6137.5|4
1624457370000|2021-06-23 14:09:30|6150.3|6144.3|6151.3|6145.3|6151.8|6145.8|6149.4|6143.4|11
1624457380000|2021-06-23 14:09:40|6151.4|6145.4|6152.3|6146.3|6153.9|6147.9|6151.4|6145.4|19
1624457390000|2021-06-23 14:09:50|6151.9|6145.9|6149.8|6143.8|6151.9|6145.9|6149.8|6143.8|12
1624457400000|2021-06-23 14:10:00|6149.3|6143.3|6148.8|6142.8|6149.3|6143.3|6148.3|6142.3|7
1624457410000|2021-06-23 14:10:10|6149.3|6143.3|6150.3|6144.3|6150.8|6144.8|6149.3|6143.3|3
1624457420000|2021-06-23 14:10:20|6149.8|6143.8|6151.3|6145.3|6151.3|6145.3|6149.8|6143.8|2
1624457430000|2021-06-23 14:10:30|6150.9|6144.9|6147.9|6141.9|6150.9|6144.9|6147.9|6141.9|3
1624457440000|2021-06-23 14:10:40|6147.8|6141.8|6147.4|6141.4|6147.8|6141.8|6146.4|6140.4|14
1624457450000|2021-06-23 14:10:50|6146.4|6140.4|6148.5|6142.5|6148.5|6142.5|6146.4|6140.4|19
1624457460000|2021-06-23 14:11:00|6147|6141|6142|6136|6147.9|6141.9|6142|6136|5
1624457470000|2021-06-23 14:11:10|6141.9|6135.9|6139.4|6133.4|6143|6137|6139.4|6133.4|13
1624457480000|2021-06-23 14:11:20|6137.9|6131.9|6136.4|6130.4|6137.9|6131.9|6136.4|6130.4|5
1624457490000|2021-06-23 14:11:30|6136.9|6130.9|6135.5|6129.5|6136.9|6130.9|6135.5|6129.5|2
1624457500000|2021-06-23 14:11:40|6135|6129|6137|6131|6137|6131|6135|6129|10
1624457510000|2021-06-23 14:11:50|6137.5|6131.5|6138.5|6132.5|6139.5|6133.5|6137.5|6131.5|10
1624457520000|2021-06-23 14:12:00|6139|6133|6139.1|6133.1|6139.1|6133.1|6138.1|6132.1|3
1624457530000|2021-06-23 14:12:10|6138.1|6132.1|6139|6133|6139.5|6133.5|6137.1|6131.1|10
1624457540000|2021-06-23 14:12:20|6138.1|6132.1|6137|6131|6138.1|6132.1|6136.1|6130.1|4
1624457550000|2021-06-23 14:12:30|6136.6|6130.6|6136.1|6130.1|6137.5|6131.5|6136.1|6130.1|6
1624457560000|2021-06-23 14:12:40|6136.5|6130.5|6136.5|6130.5|6137|6131|6136.1|6130.1|2
1624457570000|2021-06-23 14:12:50|6136.6|6130.6|6136.6|6130.6|6137.5|6131.5|6136.6|6130.6|11
1624457580000|2021-06-23 14:13:00|6137|6131|6137.5|6131.5|6137.5|6131.5|6136.6|6130.6|1
1624457600000|2021-06-23 14:13:20|6137.3|6131.3|6135.4|6129.4|6137.3|6131.3|6135.4|6129.4|41
1624457610000|2021-06-23 14:13:30|6135|6129|6131|6125|6135.4|6129.4|6131|6125|2
1624457620000|2021-06-23 14:13:40|6131.5|6125.5|6130.4|6124.4|6131.5|6125.5|6130.4|6124.4|4
1624457630000|2021-06-23 14:13:50|6130.5|6124.5|6131|6125|6131|6125|6130.1|6124.1|6
1624457640000|2021-06-23 14:14:00|6130.1|6124.1|6130.6|6124.6|6131|6125|6130.1|6124.1|0
1624457650000|2021-06-23 14:14:10|6134|6128|6132.9|6126.9|6135.5|6129.5|6132.5|6126.5|3
1624457660000|2021-06-23 14:14:20|6131.6|6125.6|6132.5|6126.5|6132.5|6126.5|6131.5|6125.5|2
1624457670000|2021-06-23 14:14:30|6132|6126|6132|6126|6132.5|6126.5|6130|6124|2
1624457680000|2021-06-23 14:14:40|6131.5|6125.5|6131.4|6125.4|6132.5|6126.5|6131.4|6125.4|5
1624457690000|2021-06-23 14:14:50|6129.5|6123.5|6131.5|6125.5|6132.1|6126.1|6128.5|6122.5|7
1624457700000|2021-06-23 14:15:00|6131.4|6125.4|6130.4|6124.4|6131.4|6125.4|6130.4|6124.4|3
1624457710000|2021-06-23 14:15:10|6129|6123|6129|6123|6129.4|6123.4|6128|6122|9
1624457720000|2021-06-23 14:15:20|6129.5|6123.5|6130.4|6124.4|6130.4|6124.4|6129.5|6123.5|0
1624457730000|2021-06-23 14:15:30|6131|6125|6130.9|6124.9|6131.9|6125.9|6130.9|6124.9|0
1624457740000|2021-06-23 14:15:40|6130|6124|6130.9|6124.9|6130.9|6124.9|6129.5|6123.5|0
1624457760000|2021-06-23 14:16:00|6127.6|6121.6|6127.1|6121.1|6127.6|6121.6|6127.1|6121.1|7
1624457770000|2021-06-23 14:16:10|6125.2|6119.2|6126.5|6120.5|6126.5|6120.5|6125.1|6119.1|15
1624457780000|2021-06-23 14:16:20|6126|6120|6126|6120|6126|6120|6126|6120|5
1624457790000|2021-06-23 14:16:30|6126.6|6120.6|6126.1|6120.1|6126.6|6120.6|6126.1|6120.1|5
1624457800000|2021-06-23 14:16:40|6126.6|6120.6|6126.1|6120.1|6126.6|6120.6|6126.1|6120.1|6
1624457810000|2021-06-23 14:16:50|6126.2|6120.2|6126.2|6120.2|6126.2|6120.2|6126.2|6120.2|11
1624457820000|2021-06-23 14:17:00|6125.7|6119.7|6124.3|6118.3|6125.7|6119.7|6123.8|6117.8|13
1624457830000|2021-06-23 14:17:10|6123.8|6117.8|6124.8|6118.8|6125.3|6119.3|6123.8|6117.8|70
1624457840000|2021-06-23 14:17:20|6124.3|6118.3|6123.8|6117.8|6124.3|6118.3|6123.8|6117.8|9
1624457850000|2021-06-23 14:17:30|6123.9|6117.9|6126.4|6120.4|6126.4|6120.4|6123.9|6117.9|3
1624457860000|2021-06-23 14:17:40|6126.8|6120.8|6125.8|6119.8|6126.9|6120.9|6125.8|6119.8|1
1624457870000|2021-06-23 14:17:50|6125.3|6119.3|6125.8|6119.8|6125.8|6119.8|6125.3|6119.3|1
1624457880000|2021-06-23 14:18:00|6126.9|6120.9|6125.3|6119.3|6126.9|6120.9|6125.3|6119.3|0
1624457890000|2021-06-23 14:18:10|6125.8|6119.8|6125.3|6119.3|6125.8|6119.8|6125.3|6119.3|1
1624457900000|2021-06-23 14:18:20|6125.8|6119.8|6126.8|6120.8|6127.8|6121.8|6125.8|6119.8|3
1624457910000|2021-06-23 14:18:30|6127.3|6121.3|6127.8|6121.8|6127.8|6121.8|6126.8|6120.8|0
1624457920000|2021-06-23 14:18:40|6127.7|6121.7|6129.9|6123.9|6129.9|6123.9|6126|6120|41
1624457930000|2021-06-23 14:18:50|6129.4|6123.4|6130|6124|6130|6124|6129.4|6123.4|10
1624457940000|2021-06-23 14:19:00|6130.9|6124.9|6133.5|6127.5|6133.5|6127.5|6130|6124|7
1624457950000|2021-06-23 14:19:10|6134.5|6128.5|6134|6128|6135.5|6129.5|6134|6128|137
1624457960000|2021-06-23 14:19:20|6134.5|6128.5|6135.4|6129.4|6135.5|6129.5|6134.5|6128.5|12
1624457970000|2021-06-23 14:19:30|6134.5|6128.5|6139.5|6133.5|6139.5|6133.5|6134.5|6128.5|5
1624457980000|2021-06-23 14:19:40|6139.4|6133.4|6141|6135|6142.4|6136.4|6139.4|6133.4|3
1624457990000|2021-06-23 14:19:50|6140.9|6134.9|6142.9|6136.9|6143.3|6137.3|6140.4|6134.4|7
1624458000000|2021-06-23 14:20:00|6143.3|6137.3|6143.4|6137.4|6144.4|6138.4|6143.3|6137.3|1
1624458010000|2021-06-23 14:20:10|6142.9|6136.9|6145.9|6139.9|6147.4|6141.4|6142.9|6136.9|2
1624458020000|2021-06-23 14:20:20|6145.5|6139.5|6142.4|6136.4|6145.5|6139.5|6142.4|6136.4|8
1624458030000|2021-06-23 14:20:30|6141.9|6135.9|6137.5|6131.5|6143.9|6137.9|6137|6131|21
1624458040000|2021-06-23 14:20:40|6137|6131|6137.5|6131.5|6137.5|6131.5|6136.5|6130.5|2
1624458050000|2021-06-23 14:20:50|6136.5|6130.5|6135.5|6129.5|6137|6131|6135.5|6129.5|9
1624458060000|2021-06-23 14:21:00|6135.4|6129.4|6133|6127|6136|6130|6133|6127|13
1624458070000|2021-06-23 14:21:10|6133.1|6127.1|6128.5|6122.5|6133.1|6127.1|6128.5|6122.5|4
1624458080000|2021-06-23 14:21:20|6128.6|6122.6|6130|6124|6131|6125|6128.6|6122.6|5
1624458090000|2021-06-23 14:21:30|6129.4|6123.4|6130.1|6124.1|6130.1|6124.1|6129.4|6123.4|4
1624458100000|2021-06-23 14:21:40|6131|6125|6129.5|6123.5|6132.1|6126.1|6129.5|6123.5|7
1624458110000|2021-06-23 14:21:50|6127.5|6121.5|6127.5|6121.5|6127.5|6121.5|6127.5|6121.5|2
1624458120000|2021-06-23 14:22:00|6125.6|6119.6|6125.6|6119.6|6125.6|6119.6|6125.6|6119.6|1
1624458130000|2021-06-23 14:22:10|6126|6120|6119.2|6113.2|6126.1|6120.1|6119.2|6113.2|30
1624458140000|2021-06-23 14:22:20|6119.7|6113.7|6119.2|6113.2|6122.6|6116.6|6119.2|6113.2|57
1624458150000|2021-06-23 14:22:30|6119.3|6113.3|6117.9|6111.9|6119.3|6113.3|6117.8|6111.8|41
1624458160000|2021-06-23 14:22:40|6118.3|6112.3|6119.4|6113.4|6119.8|6113.8|6118.3|6112.3|11
1624458170000|2021-06-23 14:22:50|6118.8|6112.8|6116.9|6110.9|6118.8|6112.8|6116.9|6110.9|11
1624458180000|2021-06-23 14:23:00|6116.5|6110.5|6116.8|6110.8|6117.9|6111.9|6116.3|6110.3|24
1624458190000|2021-06-23 14:23:10|6117.7|6111.7|6113.9|6107.9|6117.8|6111.8|6113.9|6107.9|29
1624458200000|2021-06-23 14:23:20|6113.4|6107.4|6114.9|6108.9|6114.9|6108.9|6113.4|6107.4|4
1624458210000|2021-06-23 14:23:30|6113.9|6107.9|6113.4|6107.4|6113.9|6107.9|6113.4|6107.4|1
1624458220000|2021-06-23 14:23:40|6112.4|6106.4|6112.9|6106.9|6112.9|6106.9|6111.3|6105.3|19
1624458230000|2021-06-23 14:23:50|6112.8|6106.8|6113.8|6107.8|6113.9|6107.9|6112.4|6106.4|2
1624458240000|2021-06-23 14:24:00|6113.9|6107.9|6111.9|6105.9|6114.8|6108.8|6111.9|6105.9|15
1624458250000|2021-06-23 14:24:10|6112.4|6106.4|6114.8|6108.8|6114.8|6108.8|6112.4|6106.4|1
1624458260000|2021-06-23 14:24:20|6116.3|6110.3|6115.9|6109.9|6116.8|6110.8|6115.9|6109.9|0
1624458270000|2021-06-23 14:24:30|6116.8|6110.8|6126.4|6120.4|6126.4|6120.4|6116.8|6110.8|17
1624458280000|2021-06-23 14:24:40|6127.8|6121.8|6124.3|6118.3|6127.8|6121.8|6124.3|6118.3|16
1624458290000|2021-06-23 14:24:50|6122.8|6116.8|6121.8|6115.8|6122.8|6116.8|6121.8|6115.8|12
1624458300000|2021-06-23 14:25:00|6121.3|6115.3|6124.4|6118.4|6124.5|6118.5|6121.3|6115.3|14
1624458310000|2021-06-23 14:25:10|6124.5|6118.5|6126.4|6120.4|6126.4|6120.4|6124.5|6118.5|1
1624458320000|2021-06-23 14:25:20|6126.3|6120.3|6127.4|6121.4|6127.4|6121.4|6125.9|6119.9|12
1624458330000|2021-06-23 14:25:30|6128.3|6122.3|6127.3|6121.3|6128.9|6122.9|6127.3|6121.3|7
1624458340000|2021-06-23 14:25:40|6126.8|6120.8|6135.8|6129.8|6135.8|6129.8|6126.8|6120.8|30
1624458350000|2021-06-23 14:25:50|6136.4|6130.4|6136.4|6130.4|6136.4|6130.4|6135.9|6129.9|5
1624458360000|2021-06-23 14:26:00|6135.9|6129.9|6135.4|6129.4|6135.9|6129.9|6135.4|6129.4|3
1624458370000|2021-06-23 14:26:10|6132.4|6126.4|6130.9|6124.9|6132.4|6126.4|6130.9|6124.9|5
1624458380000|2021-06-23 14:26:20|6130.4|6124.4|6133.4|6127.4|6133.4|6127.4|6129.9|6123.9|21
1624458400000|2021-06-23 14:26:40|6134.9|6128.9|6135.3|6129.3|6135.4|6129.4|6134.9|6128.9|1
1624458410000|2021-06-23 14:26:50|6134.9|6128.9|6134.9|6128.9|6134.9|6128.9|6134.9|6128.9|1
1624458420000|2021-06-23 14:27:00|6135.3|6129.3|6132.8|6126.8|6135.3|6129.3|6132.8|6126.8|0
1624458430000|2021-06-23 14:27:10|6131.9|6125.9|6130.9|6124.9|6131.9|6125.9|6130.9|6124.9|2
1624458440000|2021-06-23 14:27:20|6130.4|6124.4|6130|6124|6130.4|6124.4|6130|6124|6
1624458450000|2021-06-23 14:27:30|6131.4|6125.4|6131.4|6125.4|6131.4|6125.4|6130.9|6124.9|1
1624458460000|2021-06-23 14:27:40|6131.5|6125.5|6133.4|6127.4|6134.9|6128.9|6131.5|6125.5|2
1624458470000|2021-06-23 14:27:50|6134.4|6128.4|6133.4|6127.4|6134.4|6128.4|6133.4|6127.4|1
1624458480000|2021-06-23 14:28:00|6133.9|6127.9|6134.3|6128.3|6134.3|6128.3|6133.9|6127.9|0
1624458490000|2021-06-23 14:28:10|6134.8|6128.8|6134.4|6128.4|6134.8|6128.8|6133.4|6127.4|1
1624458500000|2021-06-23 14:28:20|6134.9|6128.9|6134.9|6128.9|6134.9|6128.9|6134.9|6128.9|0
1624458510000|2021-06-23 14:28:30|6135.4|6129.4|6135.9|6129.9|6136.4|6130.4|6135.4|6129.4|2
1624458520000|2021-06-23 14:28:40|6135.4|6129.4|6135.9|6129.9|6135.9|6129.9|6135.4|6129.4|0
1624458530000|2021-06-23 14:28:50|6135.8|6129.8|6136.4|6130.4|6136.4|6130.4|6134.9|6128.9|0
1624458540000|2021-06-23 14:29:00|6136.3|6130.3|6134.9|6128.9|6136.4|6130.4|6134.9|6128.9|2
1624458550000|2021-06-23 14:29:10|6135.4|6129.4|6134.9|6128.9|6135.4|6129.4|6134.9|6128.9|4
1624458560000|2021-06-23 14:29:20|6133.4|6127.4|6133.4|6127.4|6133.9|6127.9|6132.9|6126.9|4
1624458570000|2021-06-23 14:29:30|6133.3|6127.3|6130.9|6124.9|6133.3|6127.3|6130.9|6124.9|4
1624458580000|2021-06-23 14:29:40|6130.4|6124.4|6131.4|6125.4|6131.4|6125.4|6130.4|6124.4|21
1624458590000|2021-06-23 14:29:50|6132.9|6126.9|6133.8|6127.8|6133.8|6127.8|6132.9|6126.9|2
1624458600000|2021-06-23 14:30:00|6133.9|6127.9|6135.4|6129.4|6135.9|6129.9|6133.9|6127.9|3
1624458610000|2021-06-23 14:30:10|6135.9|6129.9|6135.9|6129.9|6135.9|6129.9|6135.4|6129.4|1
1624458620000|2021-06-23 14:30:20|6135.4|6129.4|6134.4|6128.4|6135.9|6129.9|6133.9|6127.9|6
1624458630000|2021-06-23 14:30:30|6132.9|6126.9|6132.4|6126.4|6132.9|6126.9|6132.4|6126.4|0
1624458640000|2021-06-23 14:30:40|6132.9|6126.9|6133.9|6127.9|6133.9|6127.9|6132.4|6126.4|0
1624458650000|2021-06-23 14:30:50|6133.8|6127.8|6131.4|6125.4|6133.8|6127.8|6131.4|6125.4|4
1624458660000|2021-06-23 14:31:00|6131.5|6125.5|6131.4|6125.4|6131.5|6125.5|6130.9|6124.9|0
1624458670000|2021-06-23 14:31:10|6131.9|6125.9|6132.8|6126.8|6133.4|6127.4|6131.9|6125.9|4
1624458680000|2021-06-23 14:31:20|6131.9|6125.9|6130|6124|6131.9|6125.9|6130|6124|4
1624458690000|2021-06-23 14:31:30|6129.9|6123.9|6129.9|6123.9|6130.4|6124.4|6129.5|6123.5|27
1624458700000|2021-06-23 14:31:40|6127|6121|6127.5|6121.5|6127.9|6121.9|6126.9|6120.9|22
1624458710000|2021-06-23 14:31:50|6127|6121|6125.5|6119.5|6127|6121|6125.5|6119.5|6
1624458720000|2021-06-23 14:32:00|6125.6|6119.6|6127|6121|6127.6|6121.6|6125.6|6119.6|5
1624458730000|2021-06-23 14:32:10|6132|6126|6129|6123|6132|6126|6129|6123|4
1624458740000|2021-06-23 14:32:20|6128.9|6122.9|6127.5|6121.5|6128.9|6122.9|6127|6121|2
1624458750000|2021-06-23 14:32:30|6128|6122|6128.5|6122.5|6128.9|6122.9|6127|6121|10
1624458760000|2021-06-23 14:32:40|6128|6122|6125.9|6119.9|6128|6122|6125.9|6119.9|9
1624458770000|2021-06-23 14:32:50|6125.4|6119.4|6125.9|6119.9|6126.4|6120.4|6125.4|6119.4|3
1624458780000|2021-06-23 14:33:00|6126.4|6120.4|6125.4|6119.4|6126.4|6120.4|6125.3|6119.3|6
1624458790000|2021-06-23 14:33:10|6125.8|6119.8|6122.9|6116.9|6125.8|6119.8|6122.9|6116.9|4
1624458800000|2021-06-23 14:33:20|6122.5|6116.5|6119|6113|6122.5|6116.5|6118.1|6112.1|25
1624458810000|2021-06-23 14:33:30|6119.1|6113.1|6117.5|6111.5|6120.5|6114.5|6117.1|6111.1|17
1624458820000|2021-06-23 14:33:40|6117.6|6111.6|6117.1|6111.1|6117.6|6111.6|6117.1|6111.1|15
1624458830000|2021-06-23 14:33:50|6116|6110|6117|6111|6117|6111|6116|6110|64
1624458840000|2021-06-23 14:34:00|6117.5|6111.5|6117.2|6111.2|6118.4|6112.4|6116.3|6110.3|11
1624458850000|2021-06-23 14:34:10|6116.7|6110.7|6112.2|6106.2|6116.7|6110.7|6110.2|6104.2|16
1624458860000|2021-06-23 14:34:20|6111.8|6105.8|6115.3|6109.3|6115.3|6109.3|6111.7|6105.7|5
1624458870000|2021-06-23 14:34:30|6114.8|6108.8|6115.3|6109.3|6115.3|6109.3|6114.4|6108.4|0
1624458880000|2021-06-23 14:34:40|6115.8|6109.8|6114.9|6108.9|6115.8|6109.8|6114.4|6108.4|1
1624458890000|2021-06-23 14:34:50|6115.8|6109.8|6114.8|6108.8|6115.8|6109.8|6114.8|6108.8|1
1624458900000|2021-06-23 14:35:00|6114.9|6108.9|6106.9|6100.9|6114.9|6108.9|6106.9|6100.9|16
1624458910000|2021-06-23 14:35:10|6106.4|6100.4|6100.9|6094.9|6106.9|6100.9|6100.4|6094.4|4
1624458920000|2021-06-23 14:35:20|6101|6095|6100.8|6094.8|6102.9|6096.9|6100.8|6094.8|16
1624458930000|2021-06-23 14:35:30|6100.9|6094.9|6085.3|6079.3|6100.9|6094.9|6085.3|6079.3|8
1624458940000|2021-06-23 14:35:40|6086.3|6080.3|6085.4|6079.4|6088.8|6082.8|6085.4|6079.4|5
1624458950000|2021-06-23 14:35:50|6082|6076|6075.3|6069.3|6083.8|6077.8|6074.8|6068.8|19
1624458960000|2021-06-23 14:36:00|6074.8|6068.8|6066.1|6060.1|6075.2|6069.2|6066.1|6060.1|21
1624458970000|2021-06-23 14:36:10|6062.2|6056.2|6052.4|6046.4|6062.2|6056.2|6049.4|6043.4|17
1624458980000|2021-06-23 14:36:20|6056.8|6050.8|6060.9|6054.9|6060.9|6054.9|6051.4|6045.4|21
1624458990000|2021-06-23 14:36:30|6061|6055|6050.3|6044.3|6064.9|6056.7|6050.3|6044.3|13
1624459000000|2021-06-23 14:36:40|6051.3|6045.3|6059.4|6053.4|6059.4|6053.4|6051.3|6045.3|2
1624459010000|2021-06-23 14:36:50|6059.5|6053.5|6054.5|6048.5|6063.4|6057.4|6054|6048|8
1624459020000|2021-06-23 14:37:00|6054.6|6048.6|6063.4|6057.4|6063.9|6057.9|6054.6|6048.6|6
1624459030000|2021-06-23 14:37:10|6063|6057|6064.5|6058.5|6064.5|6058.5|6062|6056|4
1624459040000|2021-06-23 14:37:20|6064|6058|6065.5|6059.5|6067|6061|6064|6058|4
1624459050000|2021-06-23 14:37:30|6065|6059|6067|6061|6067|6061|6065|6059|2
1624459060000|2021-06-23 14:37:40|6065.5|6059.5|6072.1|6066.1|6072.1|6066.1|6065|6059|19
1624459070000|2021-06-23 14:37:50|6072.6|6066.6|6075.1|6069.1|6075.1|6069.1|6072.6|6066.6|1
1624459090000|2021-06-23 14:38:10|6073.6|6067.6|6072.6|6066.6|6073.6|6067.6|6072.6|6066.6|3
1624459100000|2021-06-23 14:38:20|6072.2|6066.2|6071.6|6065.6|6073.1|6067.1|6071.6|6065.6|1
1624459110000|2021-06-23 14:38:30|6066|6060|6059.8|6053.8|6066|6060|6059.8|6053.8|22
1624459120000|2021-06-23 14:38:40|6059.3|6053.3|6059.3|6053.3|6059.8|6053.8|6059.3|6053.3|10
1624459130000|2021-06-23 14:38:50|6059.8|6053.8|6061.8|6055.8|6061.8|6055.8|6059.3|6053.3|27
1624459140000|2021-06-23 14:39:00|6062.3|6056.3|6062.4|6056.4|6063.4|6057.4|6061.8|6055.8|5
1624459150000|2021-06-23 14:39:10|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|6061|6055|1
1624459160000|2021-06-23 14:39:20|6063.3|6057.3|6062.8|6056.8|6063.8|6057.8|6061.9|6055.9|1
1624459170000|2021-06-23 14:39:30|6065.3|6059.3|6065.4|6059.4|6065.8|6059.8|6064.3|6058.3|1
1624459180000|2021-06-23 14:39:40|6064.9|6058.9|6063|6057|6065.3|6059.3|6063|6057|6
1624459190000|2021-06-23 14:39:50|6062.4|6056.4|6060|6054|6062.4|6056.4|6060|6054|5
1624459200000|2021-06-23 14:40:00|6059.5|6053.5|6065.3|6059.3|6066.8|6060.8|6059.5|6053.5|18
1624459210000|2021-06-23 14:40:10|6067.3|6061.3|6068.4|6062.4|6068.4|6062.4|6067.3|6061.3|6
1624459220000|2021-06-23 14:40:20|6068.8|6062.8|6067.4|6061.4|6068.8|6062.8|6066.3|6060.3|31
1624459230000|2021-06-23 14:40:30|6067.8|6061.8|6067.3|6061.3|6067.8|6061.8|6066.4|6060.4|3
1624459240000|2021-06-23 14:40:40|6068.3|6062.3|6070.8|6064.8|6070.8|6064.8|6068.3|6062.3|2
1624459250000|2021-06-23 14:40:50|6069.8|6063.8|6069.8|6063.8|6070.3|6064.3|6069.3|6063.3|5
1624459260000|2021-06-23 14:41:00|6069.3|6063.3|6067.8|6061.8|6069.3|6063.3|6066.3|6060.3|4
1624459270000|2021-06-23 14:41:10|6068.3|6062.3|6070.3|6064.3|6070.3|6064.3|6068.3|6062.3|1
1624459280000|2021-06-23 14:41:20|6070.7|6064.7|6072.8|6066.8|6073.2|6067.2|6070.7|6064.7|2
1624459290000|2021-06-23 14:41:30|6073.3|6067.3|6073.7|6067.7|6073.7|6067.7|6072.2|6066.2|15
1624459300000|2021-06-23 14:41:40|6073.2|6067.2|6076.2|6070.2|6076.2|6070.2|6073.2|6067.2|2
1624459310000|2021-06-23 14:41:50|6077.2|6071.2|6080.7|6074.7|6080.7|6074.7|6077.2|6071.2|2
1624459320000|2021-06-23 14:42:00|6082.7|6076.7|6089.7|6083.7|6089.7|6083.7|6082.7|6076.7|2
1624459330000|2021-06-23 14:42:10|6086.8|6080.8|6085.8|6079.8|6086.8|6080.8|6085.8|6079.8|5
1624459340000|2021-06-23 14:42:20|6085.9|6079.9|6085.9|6079.9|6086.3|6080.3|6085.8|6079.8|0
1624459350000|2021-06-23 14:42:30|6085.8|6079.8|6084.9|6078.9|6085.8|6079.8|6084.9|6078.9|0
1624459360000|2021-06-23 14:42:40|6083.4|6077.4|6075.9|6069.9|6083.4|6077.4|6075.9|6069.9|5
1624459370000|2021-06-23 14:42:50|6076.4|6070.4|6071.3|6065.3|6076.4|6070.4|6071.3|6065.3|5
1624459380000|2021-06-23 14:43:00|6070.9|6064.9|6065.8|6059.8|6070.9|6064.9|6064.9|6058.9|13
1624459390000|2021-06-23 14:43:10|6065.3|6059.3|6067.3|6061.3|6067.3|6061.3|6064.3|6058.3|14
1624459400000|2021-06-23 14:43:20|6068.8|6062.8|6064.8|6058.8|6068.8|6062.8|6064.8|6058.8|2
1624459410000|2021-06-23 14:43:30|6064.3|6058.3|6065.7|6059.7|6070.2|6064.2|6064.3|6058.3|11
1624459420000|2021-06-23 14:43:40|6065.2|6059.2|6066.6|6060.6|6066.6|6060.6|6065.2|6059.2|6
1624459430000|2021-06-23 14:43:50|6067.1|6061.1|6067.1|6061.1|6067.1|6061.1|6066.6|6060.6|4
1624459440000|2021-06-23 14:44:00|6066.6|6060.6|6064.6|6058.6|6067.1|6061.1|6063.6|6057.6|8
1624459450000|2021-06-23 14:44:10|6065|6059|6064|6058|6065.1|6059.1|6063.5|6057.5|15
1624459460000|2021-06-23 14:44:20|6064.1|6058.1|6064.1|6058.1|6064.1|6058.1|6063.5|6057.5|0
1624459470000|2021-06-23 14:44:30|6064.5|6058.5|6065.5|6059.5|6065.5|6059.5|6064.5|6058.5|1
1624459480000|2021-06-23 14:44:40|6066|6060|6064.6|6058.6|6066|6060|6064.5|6058.5|1
1624459490000|2021-06-23 14:44:50|6065.5|6059.5|6064|6058|6065.5|6059.5|6064|6058|0
1624459500000|2021-06-23 14:45:00|6064.1|6058.1|6064|6058|6064.5|6058.5|6064|6058|4
1624459510000|2021-06-23 14:45:10|6063.5|6057.5|6063.6|6057.6|6063.6|6057.6|6063.4|6057.4|3
1624459520000|2021-06-23 14:45:20|6064.5|6058.5|6060.6|6054.6|6064.5|6058.5|6060|6054|5
1624459530000|2021-06-23 14:45:30|6061|6055|6059.6|6053.6|6061.1|6055.1|6059.6|6053.6|4
1624459540000|2021-06-23 14:45:40|6060|6054|6059.5|6053.5|6060|6054|6059.5|6053.5|6
1624459550000|2021-06-23 14:45:50|6060|6054|6065.6|6059.6|6068.1|6062.1|6060|6054|12
1624459560000|2021-06-23 14:46:00|6064.6|6058.6|6062.6|6056.6|6064.6|6058.6|6061.7|6055.7|1
1624459570000|2021-06-23 14:46:10|6061.7|6055.7|6061.6|6055.6|6062.1|6056.1|6060.6|6054.6|4
1624459580000|2021-06-23 14:46:20|6060.6|6054.6|6061.1|6055.1|6061.1|6055.1|6060.1|6054.1|1
1624459590000|2021-06-23 14:46:30|6061.6|6055.6|6065.6|6059.6|6065.6|6059.6|6061.6|6055.6|11
1624459600000|2021-06-23 14:46:40|6065.5|6059.5|6061.1|6055.1|6065.5|6059.5|6061.1|6055.1|2
1624459610000|2021-06-23 14:46:50|6060.6|6054.6|6059.7|6053.7|6060.6|6054.6|6059.7|6053.7|3
1624459620000|2021-06-23 14:47:00|6061.1|6055.1|6061.1|6055.1|6061.1|6055.1|6061.1|6055.1|1
1624459630000|2021-06-23 14:47:10|6061.6|6055.6|6061.6|6055.6|6061.6|6055.6|6061.6|6055.6|0
1624459640000|2021-06-23 14:47:20|6060|6054|6060|6054|6060|6054|6060|6054|2
1624459650000|2021-06-23 14:47:30|6060.1|6054.1|6060.6|6054.6|6060.6|6054.6|6060.1|6054.1|1
1624459660000|2021-06-23 14:47:40|6061.5|6055.5|6063.5|6057.5|6063.5|6057.5|6061.5|6055.5|2
1624459670000|2021-06-23 14:47:50|6062.6|6056.6|6059.6|6053.6|6062.6|6056.6|6059.6|6053.6|3
1624459680000|2021-06-23 14:48:00|6060.1|6054.1|6056.1|6050.1|6060.1|6054.1|6056.1|6050.1|12
1624459690000|2021-06-23 14:48:10|6055.6|6049.6|6049.1|6043.1|6055.6|6049.6|6048.6|6042.6|3
1624459700000|2021-06-23 14:48:20|6049|6043|6050.1|6044.1|6050.5|6044.5|6049|6043|0
1624459710000|2021-06-23 14:48:30|6050.5|6044.5|6050|6044|6052.1|6046.1|6050|6044|4
1624459720000|2021-06-23 14:48:40|6049.6|6043.6|6049.5|6043.5|6051.1|6045.1|6049.5|6043.5|2
1624459730000|2021-06-23 14:48:50|6049.1|6043.1|6049.5|6043.5|6050.4|6044.4|6049|6043|13
1624459740000|2021-06-23 14:49:00|6051.5|6045.5|6052.6|6046.6|6052.6|6046.6|6051.1|6045.1|4
1624459750000|2021-06-23 14:49:10|6052.1|6046.1|6052.6|6046.6|6052.6|6046.6|6052.1|6046.1|14
1624459760000|2021-06-23 14:49:20|6054|6048|6055.6|6049.6|6055.6|6049.6|6053.6|6047.6|13
1624459770000|2021-06-23 14:49:30|6055.1|6049.1|6052.6|6046.6|6055.1|6049.1|6052.6|6046.6|5
1624459780000|2021-06-23 14:49:40|6052.1|6046.1|6052.1|6046.1|6052.6|6046.6|6052.1|6046.1|28
1624459790000|2021-06-23 14:49:50|6051.2|6045.2|6051.1|6045.1|6051.2|6045.2|6051.1|6045.1|0
1624459800000|2021-06-23 14:50:00|6050.6|6044.6|6054.2|6048.2|6054.5|6048.5|6050.6|6044.6|7
1624459810000|2021-06-23 14:50:10|6053.8|6047.8|6051.2|6045.2|6053.8|6047.8|6051.2|6045.2|6
1624459820000|2021-06-23 14:50:20|6051.7|6045.7|6049.7|6043.7|6052.2|6046.2|6049.7|6043.7|1
1624459830000|2021-06-23 14:50:30|6049.2|6043.2|6046.2|6040.2|6049.2|6043.2|6046.2|6040.2|2
1624459840000|2021-06-23 14:50:40|6045.7|6039.7|6039.2|6033.2|6045.7|6039.7|6039.2|6033.2|11
1624459850000|2021-06-23 14:50:50|6039.7|6033.7|6037.2|6031.2|6040.2|6034.2|6037.2|6031.2|2
1624459860000|2021-06-23 14:51:00|6037.1|6031.1|6041.2|6035.2|6041.2|6035.2|6037.1|6031.1|2
1624459870000|2021-06-23 14:51:10|6040.6|6034.6|6039.2|6033.2|6040.6|6034.6|6039.2|6033.2|5
1624459880000|2021-06-23 14:51:20|6040.7|6034.7|6040.2|6034.2|6041.7|6035.7|6040.2|6034.2|2
1624459890000|2021-06-23 14:51:30|6040.7|6034.7|6037.8|6031.8|6040.7|6034.7|6037.8|6031.8|26
1624459900000|2021-06-23 14:51:40|6037.4|6031.4|6036.4|6030.4|6037.9|6031.9|6036.4|6030.4|2
1624459910000|2021-06-23 14:51:50|6036.8|6030.8|6040|6034|6040.5|6034.5|6036.8|6030.8|8
1624459920000|2021-06-23 14:52:00|6039.5|6033.5|6040|6034|6040|6034|6039|6033|1
1624459930000|2021-06-23 14:52:10|6040.5|6034.5|6046.3|6040.3|6046.3|6040.3|6040.5|6034.5|10
1624459940000|2021-06-23 14:52:20|6045.8|6039.8|6046.3|6040.3|6046.3|6040.3|6045.8|6039.8|5
1624459950000|2021-06-23 14:52:30|6046.7|6040.7|6045.8|6039.8|6046.7|6040.7|6045.3|6039.3|10
1624459960000|2021-06-23 14:52:40|6044.8|6038.8|6043.8|6037.8|6044.8|6038.8|6043.8|6037.8|5
1624459970000|2021-06-23 14:52:50|6044.3|6038.3|6044.7|6038.7|6044.8|6038.8|6043.8|6037.8|3
1624459980000|2021-06-23 14:53:00|6043.8|6037.8|6044.2|6038.2|6044.7|6038.7|6043.3|6037.3|9
1624459990000|2021-06-23 14:53:10|6044.7|6038.7|6046.7|6040.7|6047.2|6041.2|6044.7|6038.7|8
1624460000000|2021-06-23 14:53:20|6046.6|6040.6|6046.6|6040.6|6047.2|6041.2|6045.7|6039.7|20
1624460010000|2021-06-23 14:53:30|6046.7|6040.7|6045.6|6039.6|6048.1|6042.1|6045.1|6039.1|11
1624460020000|2021-06-23 14:53:40|6045.1|6039.1|6044.6|6038.6|6045.1|6039.1|6044.6|6038.6|2
1624460030000|2021-06-23 14:53:50|6045.1|6039.1|6044.6|6038.6|6045.1|6039.1|6044.6|6038.6|0
1624460040000|2021-06-23 14:54:00|6043.2|6037.2|6043|6037|6043.6|6037.6|6042.6|6036.6|8
1624460060000|2021-06-23 14:54:20|6043.1|6037.1|6046.5|6040.5|6046.5|6040.5|6043.1|6037.1|1
1624460070000|2021-06-23 14:54:30|6046.6|6040.6|6052|6046|6052|6046|6046.6|6040.6|12
1624460080000|2021-06-23 14:54:40|6051|6045|6047.5|6041.5|6051|6045|6047.1|6041.1|5
1624460090000|2021-06-23 14:54:50|6048.5|6042.5|6049.4|6043.4|6049.5|6043.5|6048.5|6042.5|17
1624460100000|2021-06-23 14:55:00|6049.5|6043.5|6050.4|6044.4|6050.4|6044.4|6048.5|6042.5|30
1624460110000|2021-06-23 14:55:10|6050.9|6044.9|6050.4|6044.4|6050.9|6044.9|6049.4|6043.4|14
1624460120000|2021-06-23 14:55:20|6051.8|6045.8|6051.4|6045.4|6052.4|6046.4|6051.4|6045.4|3
1624460130000|2021-06-23 14:55:30|6050.9|6044.9|6050.9|6044.9|6050.9|6044.9|6050.5|6044.5|4
1624460140000|2021-06-23 14:55:40|6051|6045|6049.4|6043.4|6051|6045|6049.4|6043.4|24
1624460150000|2021-06-23 14:55:50|6049.8|6043.8|6043.9|6037.9|6049.8|6043.8|6043.9|6037.9|73
1624460160000|2021-06-23 14:56:00|6043.4|6037.4|6041|6035|6043.4|6037.4|6039.4|6033.4|11
1624460170000|2021-06-23 14:56:10|6041.4|6035.4|6040.4|6034.4|6041.4|6035.4|6039.5|6033.5|6
1624460180000|2021-06-23 14:56:20|6039.9|6033.9|6038.9|6032.9|6041.8|6035.8|6038.8|6032.8|12
1624460190000|2021-06-23 14:56:30|6039.3|6033.3|6039.9|6033.9|6039.9|6033.9|6039.3|6033.3|0
1624460200000|2021-06-23 14:56:40|6040|6034|6039.9|6033.9|6040|6034|6039.9|6033.9|4
1624460210000|2021-06-23 14:56:50|6041.3|6035.3|6041.8|6035.8|6041.8|6035.8|6040.9|6034.9|7
1624460220000|2021-06-23 14:57:00|6041.4|6035.4|6035.9|6029.9|6041.8|6035.8|6035.9|6029.9|3
1624460230000|2021-06-23 14:57:10|6035.4|6029.4|6031.9|6025.9|6035.4|6029.4|6031.9|6025.9|4
1624460240000|2021-06-23 14:57:20|6032|6026|6033.3|6027.3|6033.8|6027.8|6030.6|6024.6|7
1624460250000|2021-06-23 14:57:30|6032.9|6026.9|6032.8|6026.8|6033.3|6027.3|6032.3|6026.3|8
1624460260000|2021-06-23 14:57:40|6032.3|6026.3|6031.3|6025.3|6032.3|6026.3|6029.3|6023.3|10
1624460270000|2021-06-23 14:57:50|6031.2|6025.2|6030.8|6024.8|6031.2|6025.2|6030.8|6024.8|0
1624460280000|2021-06-23 14:58:00|6030.3|6024.3|6030.7|6024.7|6030.7|6024.7|6030.3|6024.3|2
1624460290000|2021-06-23 14:58:10|6030.3|6024.3|6028.3|6022.3|6030.3|6024.3|6027.8|6021.8|2
1624460300000|2021-06-23 14:58:20|6027.9|6021.9|6028.3|6022.3|6028.3|6022.3|6027.9|6021.9|2
1624460310000|2021-06-23 14:58:30|6027.8|6021.8|6030.3|6024.3|6030.3|6024.3|6027.3|6021.3|20
1624460320000|2021-06-23 14:58:40|6030.8|6024.8|6030.3|6024.3|6030.8|6024.8|6028.8|6022.8|3
1624460330000|2021-06-23 14:58:50|6030.8|6024.8|6028.8|6022.8|6030.8|6024.8|6028.8|6022.8|14
1624460340000|2021-06-23 14:59:00|6028.3|6022.3|6028.8|6022.8|6028.8|6022.8|6028.3|6022.3|7
1624460350000|2021-06-23 14:59:10|6028.3|6022.3|6029.3|6023.3|6029.3|6023.3|6028.3|6022.3|2
1624460360000|2021-06-23 14:59:20|6029.2|6023.2|6027.8|6021.8|6029.2|6023.2|6027.8|6021.8|2
1624460370000|2021-06-23 14:59:30|6027.3|6021.3|6021.8|6015.8|6027.8|6021.8|6021.8|6015.8|11
1624460380000|2021-06-23 14:59:40|6021.4|6015.4|6020.8|6014.8|6021.4|6015.4|6020.8|6014.8|14
1624460390000|2021-06-23 14:59:50|6021.3|6015.3|6020.8|6014.8|6021.8|6015.8|6020.8|6014.8|3
1624460400000|2021-06-23 15:00:00|6021|6015|6023.8|6017.8|6025.3|6019.3|6021|6015|4
1624460410000|2021-06-23 15:00:10|6023.3|6017.3|6022.4|6016.4|6023.3|6017.3|6022.3|6016.3|2
1624460420000|2021-06-23 15:00:20|6021.9|6015.9|6024.8|6018.8|6024.8|6018.8|6021.4|6015.4|5
1624460430000|2021-06-23 15:00:30|6023.3|6017.3|6024.8|6018.8|6025.3|6019.3|6023.3|6017.3|17
1624460440000|2021-06-23 15:00:40|6025.3|6019.3|6025.3|6019.3|6026.3|6020.3|6025.3|6019.3|2
1624460460000|2021-06-23 15:01:00|6024.8|6018.8|6023.8|6017.8|6024.8|6018.8|6023.8|6017.8|1
1624460470000|2021-06-23 15:01:10|6023.3|6017.3|6022.3|6016.3|6023.3|6017.3|6021.8|6015.8|2
1624460480000|2021-06-23 15:01:20|6021.8|6015.8|6022.3|6016.3|6022.3|6016.3|6021.8|6015.8|0
1624460490000|2021-06-23 15:01:30|6023.3|6017.3|6025.8|6019.8|6025.8|6019.8|6022.8|6016.8|7
1624460500000|2021-06-23 15:01:40|6027.8|6021.8|6028.8|6022.8|6028.8|6022.8|6027.8|6021.8|6
1624460510000|2021-06-23 15:01:50|||||||||9
1624460520000|2021-06-23 15:02:00|6029.8|6023.8|6031.3|6025.3|6031.3|6025.3|6029.3|6023.3|6
1624460530000|2021-06-23 15:02:10|6030.8|6024.8|6030.8|6024.8|6031.3|6025.3|6030.8|6024.8|20
1624460540000|2021-06-23 15:02:20|6031.3|6025.3|6032.8|6026.8|6032.8|6026.8|6031.3|6025.3|12
1624460550000|2021-06-23 15:02:30|6031.8|6025.8|6031.3|6025.3|6032.3|6026.3|6031.3|6025.3|4
1624460560000|2021-06-23 15:02:40|6031.8|6025.8|6031.3|6025.3|6031.8|6025.8|6031.3|6025.3|0
1624460570000|2021-06-23 15:02:50|6031.8|6025.8|6030.8|6024.8|6031.8|6025.8|6030.3|6024.3|0
1624460580000|2021-06-23 15:03:00|6030.3|6024.3|6029.3|6023.3|6030.3|6024.3|6029.3|6023.3|11
1624460590000|2021-06-23 15:03:10|6028.8|6022.8|6026.9|6020.9|6029.3|6023.3|6026.4|6020.4|5
1624460600000|2021-06-23 15:03:20|6027.4|6021.4|6024.6|6018.6|6027.4|6021.4|6024.6|6018.6|22
1624460610000|2021-06-23 15:03:30|6024.1|6018.1|6023.5|6017.5|6024.1|6018.1|6023|6017|5
1624460620000|2021-06-23 15:03:40|6024|6018|6024.5|6018.5|6024.5|6018.5|6024|6018|0
1624460630000|2021-06-23 15:03:50|6024.9|6018.9|6025.4|6019.4|6025.4|6019.4|6024.9|6018.9|0
1624460640000|2021-06-23 15:04:00|6024.9|6018.9|6009.3|6003.3|6024.9|6018.9|6009.3|6003.3|27
1624460650000|2021-06-23 15:04:10|6009.8|6003.8|6009.2|6003.2|6009.8|6003.8|6009.2|6003.2|6
1624460660000|2021-06-23 15:04:20|6012.3|6006.3|6011.3|6005.3|6012.3|6006.3|6010.8|6004.8|3
1624460670000|2021-06-23 15:04:30|6010.8|6004.8|6011.3|6005.3|6012.3|6006.3|6010.8|6004.8|20
1624460680000|2021-06-23 15:04:40|6010.8|6004.8|6013.3|6007.3|6015.3|6009.3|6010.8|6004.8|16
1624460690000|2021-06-23 15:04:50|6012.3|6006.3|6011.8|6005.8|6012.3|6006.3|6011.8|6005.8|2
1624460700000|2021-06-23 15:05:00|6011.9|6005.9|6013.8|6007.8|6014.8|6008.8|6011.9|6005.9|2
1624460710000|2021-06-23 15:05:10|6013.3|6007.3|6011.8|6005.8|6013.3|6007.3|6011.3|6005.3|0
1624460720000|2021-06-23 15:05:20|6011.3|6005.3|6014.3|6008.3|6014.3|6008.3|6011.3|6005.3|1
1624460730000|2021-06-23 15:05:30|6014.2|6008.2|6014.2|6008.2|6014.2|6008.2|6014.2|6008.2|1
1624460740000|2021-06-23 15:05:40|6014.8|6008.8|6014.8|6008.8|6014.8|6008.8|6014.8|6008.8|4
1624460750000|2021-06-23 15:05:50|6014.3|6008.3|6014.3|6008.3|6015.3|6009.3|6014.3|6008.3|6
1624460760000|2021-06-23 15:06:00|6013.8|6007.8|6014.8|6008.8|6014.8|6008.8|6013.8|6007.8|1
1624460770000|2021-06-23 15:06:10|6013.9|6007.9|6013.3|6007.3|6013.9|6007.9|6013.3|6007.3|2
1624460780000|2021-06-23 15:06:20|6013.8|6007.8|6015.3|6009.3|6015.3|6009.3|6013.3|6007.3|5
1624460790000|2021-06-23 15:06:30|6014.8|6008.8|6015.3|6009.3|6015.3|6009.3|6014.8|6008.8|1
1624460800000|2021-06-23 15:06:40|6011.3|6005.3|6008.3|6002.3|6011.3|6005.3|6008.3|6002.3|24
1624460810000|2021-06-23 15:06:50|6008.8|6002.8|6008.8|6002.8|6008.8|6002.8|6007.8|6001.8|4
1624460820000|2021-06-23 15:07:00|6008.3|6002.3|6008.3|6002.3|6008.3|6002.3|6008.3|6002.3|0
1624460830000|2021-06-23 15:07:10|6006.8|6000.8|6007.8|6001.8|6007.8|6001.8|6006.3|6000.3|11
1624460840000|2021-06-23 15:07:20|6009.3|6003.3|6007.3|6001.3|6010.3|6004.3|6006.3|6000.3|35
1624460860000|2021-06-23 15:07:40|6006.3|6000.3|6010.4|6004.4|6011.3|6005.3|6006.3|6000.3|60
1624460870000|2021-06-23 15:07:50|6011.3|6005.3|6011.3|6005.3|6011.3|6005.3|6010.8|6004.8|2
1624460880000|2021-06-23 15:08:00|6010.3|6004.3|6010.3|6004.3|6010.3|6004.3|6009.3|6003.3|2
1624460890000|2021-06-23 15:08:10|6010.9|6004.9|6007.9|6001.9|6010.9|6004.9|6006.8|6000.8|8
1624460900000|2021-06-23 15:08:20|6008.8|6002.8|6008.7|6002.7|6008.8|6002.8|6007.7|6001.7|41
1624460910000|2021-06-23 15:08:30|6008.2|6002.2|6008.7|6002.7|6008.7|6002.7|6007.2|6001.2|2
1624460920000|2021-06-23 15:08:40|6007.7|6001.7|6009.2|6003.2|6009.2|6003.2|6007.2|6001.2|2
1624460930000|2021-06-23 15:08:50|6010.2|6004.2|6010.7|6004.7|6010.7|6004.7|6010.2|6004.2|0
1624460940000|2021-06-23 15:09:00|6010.2|6004.2|6007.7|6001.7|6011.2|6005.2|6007.7|6001.7|2
1624460950000|2021-06-23 15:09:10|6004.8|5998.8|6002.7|5996.7|6005.2|5999.2|6002.7|5996.7|2
1624460960000|2021-06-23 15:09:20|6003.2|5997.2|6001.2|5995.2|6003.2|5997.2|6001.2|5995.2|0
1624460970000|2021-06-23 15:09:30|6001.7|5995.7|6001.6|5995.6|6001.7|5995.7|5999.2|5993.2|4
1624460980000|2021-06-23 15:09:40|6000.2|5994.2|5999.2|5993.2|6000.2|5994.2|5999.2|5993.2|1
1624460990000|2021-06-23 15:09:50|5998.7|5992.7|5997.2|5991.2|6000.7|5994.7|5996.7|5990.7|44
1624461000000|2021-06-23 15:10:00|5998.6|5992.6|5999.2|5993.2|5999.2|5993.2|5997.7|5991.7|14
1624461010000|2021-06-23 15:10:10|5999.6|5993.6|5998.7|5992.7|5999.6|5993.6|5998.7|5992.7|0
1624461020000|2021-06-23 15:10:20|5999.2|5993.2|6003.2|5997.2|6003.2|5997.2|5999.2|5993.2|2
1624461030000|2021-06-23 15:10:30|6003.7|5997.7|6001.2|5995.2|6005.1|5999.1|6001.2|5995.2|0
1624461040000|2021-06-23 15:10:40|6000.7|5994.7|5997.2|5991.2|6004.2|5998.2|5996.7|5990.7|4
1624461050000|2021-06-23 15:10:50|5996.7|5990.7|5996.3|5990.3|5998.2|5992.2|5996.3|5990.3|5
1624461060000|2021-06-23 15:11:00|5996.8|5990.8|5997.7|5991.7|5997.7|5991.7|5996.8|5990.8|2
1624461070000|2021-06-23 15:11:10|5997.2|5991.2|5997.3|5991.3|5997.3|5991.3|5996.8|5990.8|51
1624461080000|2021-06-23 15:11:20|5996.8|5990.8|5999.2|5993.2|5999.2|5993.2|5996.8|5990.8|9
1624461090000|2021-06-23 15:11:30|5999.7|5993.7|6000.2|5994.2|6000.2|5994.2|5998.2|5992.2|0
1624461100000|2021-06-23 15:11:40|6001.1|5995.1|6000.2|5994.2|6001.1|5995.1|6000.2|5994.2|1
1624461110000|2021-06-23 15:11:50|5999.7|5993.7|5999.2|5993.2|5999.7|5993.7|5999.2|5993.2|2
1624461120000|2021-06-23 15:12:00|5998.2|5992.2|5998.2|5992.2|5998.2|5992.2|5998.2|5992.2|5
1624461130000|2021-06-23 15:12:10|5997.3|5991.3|5995.7|5989.7|5997.3|5991.3|5995.7|5989.7|29
1624461140000|2021-06-23 15:12:20|5996.2|5990.2|5995.3|5989.3|5996.2|5990.2|5995.2|5989.2|2
1624461150000|2021-06-23 15:12:30|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|0
1624461160000|2021-06-23 15:12:40|5996.2|5990.2|5992.7|5986.7|5997.2|5991.2|5992.7|5986.7|21
1624461170000|2021-06-23 15:12:50|5992.2|5986.2|5986.3|5980.3|5992.2|5986.2|5985.8|5979.8|13
1624461180000|2021-06-23 15:13:00|5988.2|5982.2|5987.3|5981.3|5988.3|5982.3|5987.3|5981.3|3
1624461190000|2021-06-23 15:13:10|5986.8|5980.8|5986.8|5980.8|5987.3|5981.3|5984.3|5978.3|17
1624461200000|2021-06-23 15:13:20|5987.8|5981.8|5990.3|5984.3|5990.8|5984.8|5987.8|5981.8|3
1624461210000|2021-06-23 15:13:30|5991.3|5985.3|5992.3|5986.3|5992.3|5986.3|5991.3|5985.3|0
1624461220000|2021-06-23 15:13:40|5992.8|5986.8|5995.8|5989.8|5995.8|5989.8|5992.3|5986.3|4
1624461230000|2021-06-23 15:13:50|5996.3|5990.3|5990.8|5984.8|5996.8|5990.8|5990.8|5984.8|4
1624461240000|2021-06-23 15:14:00|5990.3|5984.3|5992.8|5986.8|5992.8|5986.8|5988.8|5982.8|21
1624461250000|2021-06-23 15:14:10|5993.2|5987.2|5993.2|5987.2|5993.2|5987.2|5993.2|5987.2|4
1624461260000|2021-06-23 15:14:20|5992.7|5986.7|5993.7|5987.7|5993.7|5987.7|5992.7|5986.7|2
1624461270000|2021-06-23 15:14:30|5993.2|5987.2|5996.7|5990.7|5997.2|5991.2|5993.2|5987.2|1
1624461280000|2021-06-23 15:14:40|5996.2|5990.2|5991.8|5985.8|5996.2|5990.2|5989.3|5983.3|29
1624461290000|2021-06-23 15:14:50|5987.3|5981.3|5987.3|5981.3|5987.8|5981.8|5985.2|5979.2|10
1624461300000|2021-06-23 15:15:00|5988.3|5982.3|5989.3|5983.3|5989.3|5983.3|5986.8|5980.8|0
1624461310000|2021-06-23 15:15:10|5989.8|5983.8|5991.7|5985.7|5992.8|5986.8|5989.8|5983.8|0
1624461320000|2021-06-23 15:15:20|5991.3|5985.3|5993.3|5987.3|5993.3|5987.3|5991.3|5985.3|1
1624461330000|2021-06-23 15:15:30|5994.3|5988.3|5997.8|5991.8|5997.8|5991.8|5994.3|5988.3|0
1624461340000|2021-06-23 15:15:40|5998.3|5992.3|6002.3|5996.3|6002.3|5996.3|5998.3|5992.3|3
1624461350000|2021-06-23 15:15:50|6002.4|5996.4|6004.3|5998.3|6004.3|5998.3|6002.4|5996.4|5
1624461360000|2021-06-23 15:16:00|6004.2|5998.2|6003.3|5997.3|6004.2|5998.2|6001.3|5995.3|3
1624461370000|2021-06-23 15:16:10|6002.8|5996.8|6002.8|5996.8|6003.8|5997.8|6002.3|5996.3|3
1624461380000|2021-06-23 15:16:20|6002.2|5996.2|6001.3|5995.3|6002.2|5996.2|6001.3|5995.3|28
1624461390000|2021-06-23 15:16:30|6003.8|5997.8|6004.3|5998.3|6004.3|5998.3|6003.3|5997.3|0
1624461400000|2021-06-23 15:16:40|6005.3|5999.3|6005.3|5999.3|6005.3|5999.3|6004.8|5998.8|3
1624461410000|2021-06-23 15:16:50|6004.8|5998.8|6003.3|5997.3|6004.8|5998.8|6002.8|5996.8|11
1624461420000|2021-06-23 15:17:00|6002.8|5996.8|6001.3|5995.3|6003.3|5997.3|6001.3|5995.3|3
1624461430000|2021-06-23 15:17:10|6000.8|5994.8|6001.3|5995.3|6003.8|5997.8|6000.8|5994.8|9
1624461440000|2021-06-23 15:17:20|6002.3|5996.3|5999.7|5993.7|6002.3|5996.3|5998.3|5992.3|1
1624461450000|2021-06-23 15:17:30|5999.8|5993.8|6000.8|5994.8|6000.8|5994.8|5999.8|5993.8|0
1624461460000|2021-06-23 15:17:40|6000.3|5994.3|6009.3|6003.3|6009.3|6003.3|6000.3|5994.3|21
1624461470000|2021-06-23 15:17:50|6008.8|6002.8|6007.3|6001.3|6009.8|6003.8|6006.3|6000.3|13
1624461480000|2021-06-23 15:18:00|6007.8|6001.8|6009.8|6003.8|6009.8|6003.8|6006.8|6000.8|4
1624461490000|2021-06-23 15:18:10|6010.8|6004.8|6010.8|6004.8|6011.3|6005.3|6010.3|6004.3|3
1624461500000|2021-06-23 15:18:20|6010.3|6004.3|6010.8|6004.8|6010.8|6004.8|6010.3|6004.3|0
1624461510000|2021-06-23 15:18:30|6012.2|6006.2|6012.8|6006.8|6014.3|6008.3|6012.2|6006.2|11
1624461520000|2021-06-23 15:18:40|6010.8|6004.8|6008.3|6002.3|6010.8|6004.8|6007.3|6001.3|6
1624461530000|2021-06-23 15:18:50|6008.8|6002.8|6009.3|6003.3|6009.3|6003.3|6008.8|6002.8|2
1624461540000|2021-06-23 15:19:00|6008.3|6002.3|6008.3|6002.3|6008.3|6002.3|6007.3|6001.3|32
1624461550000|2021-06-23 15:19:10|6007.8|6001.8|6007.8|6001.8|6008.3|6002.3|6006.3|6000.3|2
1624461560000|2021-06-23 15:19:20|6007.3|6001.3|6013.3|6007.3|6013.3|6007.3|6007.3|6001.3|47
1624461570000|2021-06-23 15:19:30|6013.8|6007.8|6014.4|6008.4|6014.4|6008.4|6013.8|6007.8|42
1624461580000|2021-06-23 15:19:40|6013.9|6007.9|6013.9|6007.9|6015|6009|6013.5|6007.5|7
1624461590000|2021-06-23 15:19:50|6014.4|6008.4|6012.4|6006.4|6014.4|6008.4|6012.4|6006.4|2
1624461600000|2021-06-23 15:20:00|6012.3|6006.3|6013.3|6007.3|6013.3|6007.3|6011.9|6005.9|9
1624461610000|2021-06-23 15:20:10|6012.9|6006.9|6015.4|6009.4|6015.4|6009.4|6012.9|6006.9|15
1624461620000|2021-06-23 15:20:20|6014.4|6008.4|6013.3|6007.3|6014.4|6008.4|6013.3|6007.3|4
1624461630000|2021-06-23 15:20:30|6013.8|6007.8|6015.4|6009.4|6015.4|6009.4|6013.4|6007.4|2
1624461640000|2021-06-23 15:20:40|6015.3|6009.3|6027.4|6021.4|6027.4|6021.4|6015.3|6009.3|10
1624461650000|2021-06-23 15:20:50|6027.9|6021.9|6021.3|6015.3|6032.3|6026.3|6020.4|6014.4|9
1624461660000|2021-06-23 15:21:00|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|2
1624461670000|2021-06-23 15:21:10|6021.8|6015.8|6021.4|6015.4|6021.8|6015.8|6021.4|6015.4|1
1624461680000|2021-06-23 15:21:20|6021.8|6015.8|6018.8|6012.8|6021.8|6015.8|6018.8|6012.8|17
1624461690000|2021-06-23 15:21:30|6019.2|6013.2|6023.2|6017.2|6023.2|6017.2|6019.2|6013.2|2
1624461700000|2021-06-23 15:21:40|6023.7|6017.7|6021.8|6015.8|6023.7|6017.7|6021.8|6015.8|7
1624461710000|2021-06-23 15:21:50|6022.3|6016.3|6022.7|6016.7|6022.7|6016.7|6022.3|6016.3|0
1624461720000|2021-06-23 15:22:00|6022.2|6016.2|6023.2|6017.2|6023.2|6017.2|6019.8|6013.8|6
1624461730000|2021-06-23 15:22:10|6022.7|6016.7|6027.6|6021.6|6027.6|6021.6|6022.7|6016.7|55
1624461740000|2021-06-23 15:22:20|6027.7|6021.7|6030.2|6024.2|6030.6|6024.6|6027.7|6021.7|0
1624461750000|2021-06-23 15:22:30|6030.1|6024.1|6028.2|6022.2|6030.6|6024.6|6027.7|6021.7|2
1624461760000|2021-06-23 15:22:40|6029.6|6023.6|6030.1|6024.1|6031.1|6025.1|6029.6|6023.6|0
1624461770000|2021-06-23 15:22:50|6029.1|6023.1|6030.6|6024.6|6030.6|6024.6|6029.1|6023.1|1
1624461780000|2021-06-23 15:23:00|6029.7|6023.7|6029.7|6023.7|6029.7|6023.7|6029.7|6023.7|0
1624461790000|2021-06-23 15:23:10|6028.7|6022.7|6029.2|6023.2|6029.2|6023.2|6028.2|6022.2|3
1624461800000|2021-06-23 15:23:20|6030.2|6024.2|6030.7|6024.7|6030.7|6024.7|6028.7|6022.7|12
1624461810000|2021-06-23 15:23:30|6030.8|6024.8|6030.8|6024.8|6031.7|6025.7|6030.3|6024.3|1
1624461820000|2021-06-23 15:23:40|6029.9|6023.9|6028.5|6022.5|6029.9|6023.9|6028.5|6022.5|3
1624461830000|2021-06-23 15:23:50|6028|6022|6028.5|6022.5|6029.4|6023.4|6028|6022|1
1624461840000|2021-06-23 15:24:00|6028|6022|6029|6023|6029|6023|6028|6022|1
1624461850000|2021-06-23 15:24:10|6028.5|6022.5|6026|6020|6028.5|6022.5|6026|6020|3
1624461860000|2021-06-23 15:24:20|6026.5|6020.5|6026.1|6020.1|6026.5|6020.5|6026.1|6020.1|0
1624461870000|2021-06-23 15:24:30|6025.6|6019.6|6024.1|6018.1|6025.6|6019.6|6023.5|6017.5|3
1624461890000|2021-06-23 15:24:50|6024.5|6018.5|6023.2|6017.2|6024.5|6018.5|6023.2|6017.2|0
1624461900000|2021-06-23 15:25:00|6023.1|6017.1|6021.1|6015.1|6023.6|6017.6|6021.1|6015.1|3
1624461910000|2021-06-23 15:25:10|6020.6|6014.6|6026.5|6020.5|6026.5|6020.5|6020.6|6014.6|3
1624461920000|2021-06-23 15:25:20|6027.3|6021.3|6029.4|6023.4|6029.9|6023.9|6026.9|6020.9|8
1624461930000|2021-06-23 15:25:30|6027.9|6021.9|6028.3|6022.3|6028.3|6022.3|6026.8|6020.8|25
1624461940000|2021-06-23 15:25:40|6028.8|6022.8|6028.3|6022.3|6028.8|6022.8|6028.3|6022.3|0
1624461950000|2021-06-23 15:25:50|6027.9|6021.9|6027.3|6021.3|6028.3|6022.3|6027.3|6021.3|0
1624461960000|2021-06-23 15:26:00|6026.9|6020.9|6025.8|6019.8|6026.9|6020.9|6025.8|6019.8|18
1624461970000|2021-06-23 15:26:10|||||||||11
1624461980000|2021-06-23 15:26:20|6025.3|6019.3|6019.3|6013.3|6025.3|6019.3|6019.3|6013.3|12
1624461990000|2021-06-23 15:26:30|6018.9|6012.9|6020.3|6014.3|6020.3|6014.3|6017.4|6011.4|12
1624462000000|2021-06-23 15:26:40|6020.8|6014.8|6022.8|6016.8|6022.8|6016.8|6020.8|6014.8|0
1624462010000|2021-06-23 15:26:50|6021.9|6015.9|6025.3|6019.3|6025.3|6019.3|6021.9|6015.9|0
1624462020000|2021-06-23 15:27:00|6025.4|6019.4|6024.9|6018.9|6026.8|6020.8|6024.5|6018.5|2
1624462030000|2021-06-23 15:27:10|6026.9|6020.9|6031.5|6025.5|6031.5|6025.5|6026.9|6020.9|6
1624462040000|2021-06-23 15:27:20|6032.4|6026.4|6029|6023|6032.4|6026.4|6028.5|6022.5|3
1624462050000|2021-06-23 15:27:30|6028.5|6022.5|6030.9|6024.9|6031.9|6025.9|6028.5|6022.5|3
1624462060000|2021-06-23 15:27:40|6029.9|6023.9|6028.9|6022.9|6029.9|6023.9|6028.9|6022.9|2
1624462070000|2021-06-23 15:27:50|6029.9|6023.9|6034.9|6028.9|6035.8|6029.8|6029.9|6023.9|1
1624462080000|2021-06-23 15:28:00|6035|6029|6041|6035|6041|6035|6035|6029|5
1624462090000|2021-06-23 15:28:10|6041.9|6035.9|6045|6039|6048.9|6042.9|6041.9|6035.9|8
1624462100000|2021-06-23 15:28:20|6044.5|6038.5|6049.9|6043.9|6051.9|6045.9|6044|6038|7
1624462110000|2021-06-23 15:28:30|6049.4|6043.4|6052.4|6046.4|6052.4|6046.4|6049|6043|5
1624462120000|2021-06-23 15:28:40|6051.3|6045.3|6049.3|6043.3|6051.4|6045.4|6049.3|6043.3|2
1624462130000|2021-06-23 15:28:50|6048.9|6042.9|6048.4|6042.4|6049.8|6043.8|6047|6041|3
1624462140000|2021-06-23 15:29:00|6047.9|6041.9|6044.9|6038.9|6047.9|6041.9|6044.4|6038.4|2
1624462150000|2021-06-23 15:29:10|6044.5|6038.5|6044|6038|6045.4|6039.4|6044|6038|0
1624462160000|2021-06-23 15:29:20|6044.5|6038.5|6044.9|6038.9|6044.9|6038.9|6044.5|6038.5|0
1624462170000|2021-06-23 15:29:30|6043.4|6037.4|6046.9|6040.9|6046.9|6040.9|6043.4|6037.4|8
1624462180000|2021-06-23 15:29:40|6047|6041|6046.1|6040.1|6048.4|6042.4|6045.1|6039.1|19
1624462190000|2021-06-23 15:29:50|6046.6|6040.6|6043.6|6037.6|6047.5|6041.5|6043.6|6037.6|9
1624462200000|2021-06-23 15:30:00|6043.5|6037.5|6042.6|6036.6|6045|6039|6042.6|6036.6|3
1624462210000|2021-06-23 15:30:10|6042.5|6036.5|6042.5|6036.5|6042.5|6036.5|6042.5|6036.5|1
1624462220000|2021-06-23 15:30:20|6042.1|6036.1|6045|6039|6045|6039|6040.5|6034.5|13
1624462230000|2021-06-23 15:30:30|6044.1|6038.1|6044.4|6038.4|6045|6039|6043.5|6037.5|11
1624462240000|2021-06-23 15:30:40|6043.9|6037.9|6042.9|6036.9|6043.9|6037.9|6042.9|6036.9|1
1624462250000|2021-06-23 15:30:50|6042.4|6036.4|6042.9|6036.9|6042.9|6036.9|6041.9|6035.9|1
1624462260000|2021-06-23 15:31:00|6042.4|6036.4|6043.5|6037.5|6045.9|6039.9|6042.4|6036.4|3
1624462270000|2021-06-23 15:31:10|6043.9|6037.9|6042.4|6036.4|6043.9|6037.9|6042.4|6036.4|5
1624462280000|2021-06-23 15:31:20|6041.9|6035.9|6038.9|6032.9|6042.4|6036.4|6038|6032|11
1624462290000|2021-06-23 15:31:30|6038.4|6032.4|6041.8|6035.8|6041.8|6035.8|6036.9|6030.9|8
1624462300000|2021-06-23 15:31:40|6040.8|6034.8|6040.8|6034.8|6042.7|6036.7|6040.8|6034.8|14
1624462310000|2021-06-23 15:31:50|6040.7|6034.7|6039.8|6033.8|6040.7|6034.7|6039.3|6033.3|0
1624462320000|2021-06-23 15:32:00|6040.3|6034.3|6041.8|6035.8|6041.8|6035.8|6040.3|6034.3|5
1624462330000|2021-06-23 15:32:10|6042.3|6036.3|6039.8|6033.8|6042.3|6036.3|6039.8|6033.8|0
1624462340000|2021-06-23 15:32:20|6039.3|6033.3|6036.8|6030.8|6039.3|6033.3|6036.8|6030.8|2
1624462360000|2021-06-23 15:32:40|6037.3|6031.3|6035.9|6029.9|6037.3|6031.3|6035.8|6029.8|0
1624462370000|2021-06-23 15:32:50|6036.8|6030.8|6038.3|6032.3|6038.8|6032.8|6036.8|6030.8|6
1624462380000|2021-06-23 15:33:00|6038.8|6032.8|6036.8|6030.8|6038.8|6032.8|6036.8|6030.8|0
1624462390000|2021-06-23 15:33:10|6036.3|6030.3|6038.3|6032.3|6038.3|6032.3|6036.3|6030.3|0
1624462400000|2021-06-23 15:33:20|6037.8|6031.8|6036.8|6030.8|6038.3|6032.3|6036.8|6030.8|1
1624462410000|2021-06-23 15:33:30|6037.8|6031.8|6037.9|6031.9|6038.8|6032.8|6037.8|6031.8|1
1624462420000|2021-06-23 15:33:40|6037.3|6031.3|6042.7|6036.7|6043.8|6037.8|6037.3|6031.3|3
1624462430000|2021-06-23 15:33:50|6042.8|6036.8|6041.3|6035.3|6042.8|6036.8|6041.3|6035.3|2
1624462440000|2021-06-23 15:34:00|6041.8|6035.8|6040.8|6034.8|6041.8|6035.8|6040.8|6034.8|0
1624462450000|2021-06-23 15:34:10|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|6038.3|6032.3|2
1624462460000|2021-06-23 15:34:20|6038.8|6032.8|6037.3|6031.3|6038.8|6032.8|6037.3|6031.3|0
1624462470000|2021-06-23 15:34:30|6037.8|6031.8|6038.3|6032.3|6038.3|6032.3|6037.8|6031.8|65
1624462480000|2021-06-23 15:34:40|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|3
1624462490000|2021-06-23 15:34:50|6038.3|6032.3|6037.8|6031.8|6038.3|6032.3|6037.8|6031.8|0
1624462500000|2021-06-23 15:35:00|6040.3|6034.3|6039.8|6033.8|6040.8|6034.8|6039.8|6033.8|4
1624462510000|2021-06-23 15:35:10|6040.3|6034.3|6040.8|6034.8|6043.6|6037.6|6039.4|6033.4|5
1624462520000|2021-06-23 15:35:20|6040.3|6034.3|6039.8|6033.8|6040.3|6034.3|6039.8|6033.8|1
1624462530000|2021-06-23 15:35:30|6040.7|6034.7|6042.3|6036.3|6042.7|6036.7|6040.7|6034.7|3
1624462540000|2021-06-23 15:35:40|6043.8|6037.8|6044.7|6038.7|6044.7|6038.7|6043.8|6037.8|1
1624462550000|2021-06-23 15:35:50|6044.2|6038.2|6045.3|6039.3|6045.3|6039.3|6044.2|6038.2|2
1624462560000|2021-06-23 15:36:00|6045.8|6039.8|6045.3|6039.3|6045.8|6039.8|6045.3|6039.3|3
1624462580000|2021-06-23 15:36:20|6043.8|6037.8|6045.3|6039.3|6045.3|6039.3|6043.8|6037.8|1
1624462590000|2021-06-23 15:36:30|6045.8|6039.8|6045.8|6039.8|6045.8|6039.8|6045.4|6039.4|0
1624462610000|2021-06-23 15:36:50|6045.9|6039.9|6043.9|6037.9|6045.9|6039.9|6043.9|6037.9|0
1624462620000|2021-06-23 15:37:00|6043.8|6037.8|6043.8|6037.8|6044.3|6038.3|6043.8|6037.8|0
1624462630000|2021-06-23 15:37:10|6044.4|6038.4|6043.3|6037.3|6045.9|6039.9|6043.3|6037.3|3
1624462640000|2021-06-23 15:37:20|6043.8|6037.8|6042.8|6036.8|6043.8|6037.8|6042.8|6036.8|18
1624462650000|2021-06-23 15:37:30|6044.8|6038.8|6044.8|6038.8|6045.3|6039.3|6044.8|6038.8|6
1624462660000|2021-06-23 15:37:40|6045.3|6039.3|6044.9|6038.9|6045.3|6039.3|6042.8|6036.8|34
1624462670000|2021-06-23 15:37:50|6045.3|6039.3|6044.6|6038.6|6047|6041|6043.4|6037.4|9
1624462680000|2021-06-23 15:38:00|6045.5|6039.5|6041.1|6035.1|6045.5|6039.5|6038.7|6032.7|3
1624462690000|2021-06-23 15:38:10|6040.7|6034.7|6035.6|6029.6|6040.7|6034.7|6035.2|6029.2|3
1624462700000|2021-06-23 15:38:20|6035.7|6029.7|6038.2|6032.2|6038.2|6032.2|6035.7|6029.7|0
1624462710000|2021-06-23 15:38:30|6039.1|6033.1|6036.5|6030.5|6040.2|6034.2|6036.5|6030.5|11
1624462720000|2021-06-23 15:38:40|6037|6031|6036.5|6030.5|6037|6031|6036.5|6030.5|0
1624462730000|2021-06-23 15:38:50|6037.5|6031.5|6040|6034|6041.9|6035.9|6037|6031|1
1624462740000|2021-06-23 15:39:00|6040.1|6034.1|6039.6|6033.6|6042|6036|6039.6|6033.6|1
1624462750000|2021-06-23 15:39:10|6040|6034|6041.6|6035.6|6041.6|6035.6|6040|6034|1
1624462760000|2021-06-23 15:39:20|6041.5|6035.5|6038.1|6032.1|6041.5|6035.5|6038.1|6032.1|0
1624462770000|2021-06-23 15:39:30|6038|6032|6038|6032|6038|6032|6038|6032|0
1624462780000|2021-06-23 15:39:40|6037|6031|6035|6029|6037|6031|6034.6|6028.6|3
1624462790000|2021-06-23 15:39:50|6034|6028|6035.4|6029.4|6035.4|6029.4|6034|6028|9
1624462800000|2021-06-23 15:40:00|6035.5|6029.5|6037|6031|6037.5|6031.5|6035.5|6029.5|0
1624462810000|2021-06-23 15:40:10|6037.5|6031.5|6037.5|6031.5|6037.5|6031.5|6037.5|6031.5|4
1624462820000|2021-06-23 15:40:20|6037.4|6031.4|6037.5|6031.5|6037.5|6031.5|6037.4|6031.4|0
1624462830000|2021-06-23 15:40:30|6038.5|6032.5|6038|6032|6038.9|6032.9|6037.5|6031.5|0
1624462840000|2021-06-23 15:40:40|6037.5|6031.5|6037.5|6031.5|6038|6032|6037.5|6031.5|0
1624462850000|2021-06-23 15:40:50|6036.5|6030.5|6037.5|6031.5|6037.5|6031.5|6036.5|6030.5|0
1624462860000|2021-06-23 15:41:00|6038.1|6032.1|6038.1|6032.1|6038.6|6032.6|6038.1|6032.1|0
1624462870000|2021-06-23 15:41:10|6038.6|6032.6|6042|6036|6042|6036|6038.6|6032.6|1
1624462880000|2021-06-23 15:41:20|6040.6|6034.6|6037.5|6031.5|6040.6|6034.6|6037.5|6031.5|2
1624462890000|2021-06-23 15:41:30|6034.5|6028.5|6035.1|6029.1|6035.1|6029.1|6032.6|6026.6|2
1624462900000|2021-06-23 15:41:40|6035.6|6029.6|6037.1|6031.1|6037.1|6031.1|6035.1|6029.1|0
1624462910000|2021-06-23 15:41:50|6036|6030|6036.6|6030.6|6036.6|6030.6|6036|6030|1
1624462920000|2021-06-23 15:42:00|6037.1|6031.1|6038.6|6032.6|6039|6033|6037.1|6031.1|0
1624462930000|2021-06-23 15:42:10|6039.6|6033.6|6040.1|6034.1|6041.1|6035.1|6039.6|6033.6|6
1624462950000|2021-06-23 15:42:30|6039.5|6033.5|6039.1|6033.1|6039.5|6033.5|6039.1|6033.1|0
1624462970000|2021-06-23 15:42:50|6039.6|6033.6|6039.6|6033.6|6039.6|6033.6|6039.6|6033.6|1
1624462980000|2021-06-23 15:43:00|||||||||3
1624462990000|2021-06-23 15:43:10|6040|6034|6040|6034|6040.5|6034.5|6040|6034|1
1624463000000|2021-06-23 15:43:20|6040.5|6034.5|6043|6037|6043|6037|6040.5|6034.5|0
1624463010000|2021-06-23 15:43:30|6043.5|6037.5|6046|6040|6046|6040|6043.5|6037.5|0
1624463030000|2021-06-23 15:43:50|6045.1|6039.1|6046|6040|6046|6040|6045.1|6039.1|0
1624463040000|2021-06-23 15:44:00|6045.5|6039.5|6049.1|6043.1|6049.1|6043.1|6045.5|6039.5|1
1624463050000|2021-06-23 15:44:10|6049.5|6043.5|6051|6045|6051|6045|6048.1|6042.1|1
1624463060000|2021-06-23 15:44:20|6051.5|6045.5|6051|6045|6051.5|6045.5|6051|6045|0
1624463070000|2021-06-23 15:44:30|6051.5|6045.5|6051.1|6045.1|6053.1|6047.1|6051.1|6045.1|2
1624463080000|2021-06-23 15:44:40|6051.5|6045.5|6052.5|6046.5|6053|6047|6051.5|6045.5|1
1624463090000|2021-06-23 15:44:50|6051.5|6045.5|6052|6046|6053.6|6047.6|6051.5|6045.5|5
1624463100000|2021-06-23 15:45:00|6051|6045|6043|6037|6051|6045|6043|6037|2
1624463110000|2021-06-23 15:45:10|6041.5|6035.5|6043.4|6037.4|6044.4|6038.4|6041.4|6035.4|1
1624463120000|2021-06-23 15:45:20|6044.9|6038.9|6045.9|6039.9|6046.4|6040.4|6044.9|6038.9|1
1624463130000|2021-06-23 15:45:30|6047.9|6041.9|6048.4|6042.4|6048.4|6042.4|6047.4|6041.4|1
1624463140000|2021-06-23 15:45:40|6047.8|6041.8|6049.9|6043.9|6049.9|6043.9|6047.8|6041.8|1
1624463150000|2021-06-23 15:45:50|6049.4|6043.4|6051.9|6045.9|6051.9|6045.9|6049.4|6043.4|1
1624463160000|2021-06-23 15:46:00|6052.4|6046.4|6056.9|6050.9|6057.9|6051.9|6052.3|6046.3|7
1624463170000|2021-06-23 15:46:10|6057.4|6051.4|6058.4|6052.4|6058.9|6052.9|6057.4|6051.4|1
1624463180000|2021-06-23 15:46:20|6057.4|6051.4|6057.9|6051.9|6058.8|6052.8|6057.4|6051.4|1
1624463190000|2021-06-23 15:46:30|6058.4|6052.4|6054.9|6048.9|6058.4|6052.4|6054.9|6048.9|2
1624463200000|2021-06-23 15:46:40|6055|6049|6057.5|6051.5|6058|6052|6055|6049|1
1624463210000|2021-06-23 15:46:50|6058.5|6052.5|6058|6052|6059.4|6053.4|6055.5|6049.5|4
1624463220000|2021-06-23 15:47:00|6057.6|6051.6|6057|6051|6058.5|6052.5|6057|6051|0
1624463230000|2021-06-23 15:47:10|6057.1|6051.1|6058.6|6052.6|6058.6|6052.6|6057|6051|0
1624463240000|2021-06-23 15:47:20|6059.5|6053.5|6064|6058|6064|6058|6059.5|6053.5|1
1624463250000|2021-06-23 15:47:30|6064.1|6058.1|6064|6058|6064.1|6058.1|6064|6058|2
1624463260000|2021-06-23 15:47:40|||||||||2
1624463270000|2021-06-23 15:47:50|||||||||1
1624463280000|2021-06-23 15:48:00|6063.5|6057.5|6063.4|6057.4|6063.9|6057.9|6062.9|6056.9|6
1624463290000|2021-06-23 15:48:10|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|5
1624463300000|2021-06-23 15:48:20|6063.4|6057.4|6061.9|6055.9|6063.4|6057.4|6061.9|6055.9|1
1624463310000|2021-06-23 15:48:30|6060.9|6054.9|6060.4|6054.4|6060.9|6054.9|6060.4|6054.4|9
1624463320000|2021-06-23 15:48:40|6061.8|6055.8|6059.8|6053.8|6061.8|6055.8|6058.4|6052.4|4
1624463330000|2021-06-23 15:48:50|6059.3|6053.3|6059.8|6053.8|6059.9|6053.9|6059.3|6053.3|0
1624463340000|2021-06-23 15:49:00|6059.4|6053.4|6061.3|6055.3|6061.3|6055.3|6059.3|6053.3|0
1624463360000|2021-06-23 15:49:20|6060.3|6054.3|6060.9|6054.9|6062.3|6056.3|6059.4|6053.4|0
1624463370000|2021-06-23 15:49:30|6061.9|6055.9|6060.9|6054.9|6061.9|6055.9|6060.9|6054.9|0
1624463380000|2021-06-23 15:49:40|6061.4|6055.4|6061.4|6055.4|6061.4|6055.4|6061.4|6055.4|0
1624463390000|2021-06-23 15:49:50|6060.9|6054.9|6061.4|6055.4|6061.4|6055.4|6060.9|6054.9|0
1624463400000|2021-06-23 15:50:00|6060.9|6054.9|6059.4|6053.4|6061.4|6055.4|6059.4|6053.4|0
1624463410000|2021-06-23 15:50:10|6058.9|6052.9|6058.9|6052.9|6058.9|6052.9|6058.9|6052.9|0
1624463420000|2021-06-23 15:50:20|6059.4|6053.4|6057.9|6051.9|6059.9|6053.9|6057.9|6051.9|1
1624463430000|2021-06-23 15:50:30|6057.4|6051.4|6058.4|6052.4|6058.4|6052.4|6057.4|6051.4|0
1624463440000|2021-06-23 15:50:40|6057.9|6051.9|6058.9|6052.9|6058.9|6052.9|6057.9|6051.9|0
1624463450000|2021-06-23 15:50:50|6058.4|6052.4|6062.9|6056.9|6062.9|6056.9|6058.4|6052.4|6
1624463460000|2021-06-23 15:51:00|6062.8|6056.8|6062.9|6056.9|6063.4|6057.4|6062.8|6056.8|0
1624463470000|2021-06-23 15:51:10|6062.4|6056.4|6063.4|6057.4|6063.4|6057.4|6061.4|6055.4|3
1624463480000|2021-06-23 15:51:20|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|0
1624463490000|2021-06-23 15:51:30|6063.4|6057.4|6063.4|6057.4|6063.4|6057.4|6063.4|6057.4|0
1624463500000|2021-06-23 15:51:40|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|0
1624463510000|2021-06-23 15:51:50|6063.4|6057.4|6063.9|6057.9|6063.9|6057.9|6063.4|6057.4|0
1624463520000|2021-06-23 15:52:00|6066.4|6060.4|6068.2|6062.2|6068.2|6062.2|6066.3|6060.3|3
1624463530000|2021-06-23 15:52:10|6068.7|6062.7|6069.7|6063.7|6069.7|6063.7|6068.7|6062.7|6
1624463540000|2021-06-23 15:52:20|6069.3|6063.3|6066.3|6060.3|6069.7|6063.7|6066.3|6060.3|2
1624463550000|2021-06-23 15:52:30|6066.2|6060.2|6064.2|6058.2|6066.2|6060.2|6064.2|6058.2|0
1624463560000|2021-06-23 15:52:40|6063.8|6057.8|6063.2|6057.2|6063.8|6057.8|6063.2|6057.2|3
1624463570000|2021-06-23 15:52:50|6063.3|6057.3|6063.7|6057.7|6063.7|6057.7|6063.2|6057.2|2
1624463590000|2021-06-23 15:53:10|6063.6|6057.6|6063.6|6057.6|6063.6|6057.6|6063.6|6057.6|0
1624463600000|2021-06-23 15:53:20|6062.6|6056.6|6063.1|6057.1|6063.1|6057.1|6062.6|6056.6|2
1624463610000|2021-06-23 15:53:30|6062.6|6056.6|6063.2|6057.2|6063.6|6057.6|6062.6|6056.6|0
1624463620000|2021-06-23 15:53:40|6067.7|6061.7|6069.6|6063.6|6069.6|6063.6|6067.7|6061.7|0
1624463640000|2021-06-23 15:54:00|6070.6|6064.6|6072.7|6066.7|6072.7|6066.7|6070.6|6064.6|1
1624463650000|2021-06-23 15:54:10|6071.1|6065.1|6078.1|6072.1|6078.1|6072.1|6071.1|6065.1|4
1624463660000|2021-06-23 15:54:20|6078.2|6072.2|6078.1|6072.1|6079.6|6073.6|6078.1|6072.1|0
1624463670000|2021-06-23 15:54:30|6077.6|6071.6|6077.1|6071.1|6077.6|6071.6|6075.6|6069.6|3
1624463680000|2021-06-23 15:54:40|6077.6|6071.6|6075.6|6069.6|6077.6|6071.6|6075.1|6069.1|2
1624463690000|2021-06-23 15:54:50|6075.2|6069.2|6074.6|6068.6|6075.2|6069.2|6074.6|6068.6|2
1624463700000|2021-06-23 15:55:00|6075.1|6069.1|6075.1|6069.1|6075.1|6069.1|6074.6|6068.6|0
1624463710000|2021-06-23 15:55:10|6075.6|6069.6|6076.1|6070.1|6076.1|6070.1|6075.6|6069.6|0
1624463720000|2021-06-23 15:55:20|6076.6|6070.6|6078.6|6072.6|6079.1|6073.1|6076.6|6070.6|2
1624463730000|2021-06-23 15:55:30|6077.6|6071.6|6077.7|6071.7|6078.1|6072.1|6077.1|6071.1|1
1624463740000|2021-06-23 15:55:40|6077.6|6071.6|6076.6|6070.6|6077.6|6071.6|6076.1|6070.1|0
1624463750000|2021-06-23 15:55:50|6077.1|6071.1|6073.7|6067.7|6077.1|6071.1|6073.2|6067.2|6
1624463760000|2021-06-23 15:56:00|6075.7|6069.7|6081.2|6075.2|6081.7|6075.7|6075.7|6069.7|6
1624463770000|2021-06-23 15:56:10|6081.6|6075.6|6081.7|6075.7|6082.3|6076.3|6081.6|6075.6|5
1624463780000|2021-06-23 15:56:20|6082.2|6076.2|6082.6|6076.6|6082.7|6076.7|6081.7|6075.7|6
1624463800000|2021-06-23 15:56:40|6081.7|6075.7|6082.5|6076.5|6082.5|6076.5|6081.6|6075.6|10
1624463810000|2021-06-23 15:56:50|6083|6077|6082.6|6076.6|6083.1|6077.1|6082.6|6076.6|2
1624463820000|2021-06-23 15:57:00|6082.5|6076.5|6082.5|6076.5|6082.6|6076.6|6081.6|6075.6|0
1624463830000|2021-06-23 15:57:10|6082|6076|6082.5|6076.5|6083|6077|6082|6076|3
1624463840000|2021-06-23 15:57:20|6082.6|6076.6|6082.6|6076.6|6082.6|6076.6|6082.6|6076.6|0
1624463860000|2021-06-23 15:57:40|6082.5|6076.5|6082.1|6076.1|6082.6|6076.6|6082|6076|0
1624463870000|2021-06-23 15:57:50|6082.5|6076.5|6082.6|6076.6|6082.6|6076.6|6082|6076|1
1624463880000|2021-06-23 15:58:00|6083|6077|6083.6|6077.6|6083.6|6077.6|6082.5|6076.5|0
1624463890000|2021-06-23 15:58:10|6083.1|6077.1|6082.5|6076.5|6083.6|6077.6|6082.5|6076.5|8
1624463900000|2021-06-23 15:58:20|6083.6|6077.6|6083.6|6077.6|6083.6|6077.6|6083.6|6077.6|2
1624463910000|2021-06-23 15:58:30|6083.1|6077.1|6081.6|6075.6|6083.1|6077.1|6081.6|6075.6|1
1624463920000|2021-06-23 15:58:40|6082|6076|6082|6076|6082|6076|6081.6|6075.6|0
1624463930000|2021-06-23 15:58:50|6082.1|6076.1|6085.5|6079.5|6085.5|6079.5|6082.1|6076.1|2
1624463940000|2021-06-23 15:59:00|6085|6079|6085|6079|6085|6079|6085|6079|12
1624463950000|2021-06-23 15:59:10|6084|6078|6084.5|6078.5|6084.5|6078.5|6084|6078|0
1624463960000|2021-06-23 15:59:20|6083.6|6077.6|6084|6078|6084.5|6078.5|6082|6076|4
1624463970000|2021-06-23 15:59:30|6083.5|6077.5|6083.6|6077.6|6084|6078|6083.5|6077.5|4
1624463980000|2021-06-23 15:59:40|6084.1|6078.1|6085|6079|6085.1|6079.1|6084.1|6078.1|5
1624463990000|2021-06-23 15:59:50|6084.1|6078.1|6083|6077|6085|6079|6083|6077|3
1624464000000|2021-06-23 16:00:00|6084|6078|6085.5|6079.5|6086|6080|6084|6078|2
1624464010000|2021-06-23 16:00:10|6085.4|6079.4|6086.5|6080.5|6086.5|6080.5|6084|6078|2
1624464020000|2021-06-23 16:00:20|6086.4|6080.4|6090.9|6084.9|6090.9|6084.9|6086|6080|101
1624464030000|2021-06-23 16:00:30|6091.3|6085.3|6091.3|6085.3|6091.4|6085.4|6091.3|6085.3|2
1624464040000|2021-06-23 16:00:40|6091.4|6085.4|6087.9|6081.9|6091.4|6085.4|6087.9|6081.9|7
1624464050000|2021-06-23 16:00:50|6089.3|6083.3|6092.9|6086.9|6092.9|6086.9|6088.8|6082.8|30
1624464060000|2021-06-23 16:01:00|6093|6087|6096.8|6090.8|6096.8|6090.8|6093|6087|4
1624464070000|2021-06-23 16:01:10|6097.3|6091.3|6094.8|6088.8|6097.3|6091.3|6094.8|6088.8|2
1624464080000|2021-06-23 16:01:20|6094.9|6088.9|6093.4|6087.4|6095.4|6089.4|6092.4|6086.4|8
1624464090000|2021-06-23 16:01:30|6092.9|6086.9|6090.4|6084.4|6092.9|6086.9|6090.4|6084.4|5
1624464100000|2021-06-23 16:01:40|6090.5|6084.5|6092.4|6086.4|6092.4|6086.4|6090.5|6084.5|0
1624464110000|2021-06-23 16:01:50|6091.9|6085.9|6090.9|6084.9|6092.4|6086.4|6090.9|6084.9|0
1624464120000|2021-06-23 16:02:00|6091.9|6085.9|6094.9|6088.9|6095.9|6089.9|6091.9|6085.9|2
1624464130000|2021-06-23 16:02:10|6095.4|6089.4|6095.4|6089.4|6095.4|6089.4|6092.9|6086.9|2
1624464140000|2021-06-23 16:02:20|6094.4|6088.4|6094.4|6088.4|6094.4|6088.4|6094.4|6088.4|0
1624464150000|2021-06-23 16:02:30|6097.8|6091.8|6096.8|6090.8|6098.4|6092.4|6096.8|6090.8|16
1624464160000|2021-06-23 16:02:40|6096.3|6090.3|6101.3|6095.3|6101.3|6095.3|6095.9|6089.9|9
1624464170000|2021-06-23 16:02:50|6101.4|6095.4|6101.8|6095.8|6102.3|6096.3|6100.8|6094.8|4
1624464180000|2021-06-23 16:03:00|||||||||3
1624464190000|2021-06-23 16:03:10|6101.3|6095.3|6100.3|6094.3|6101.3|6095.3|6099.3|6093.3|7
1624464200000|2021-06-23 16:03:20|6099.8|6093.8|6100.6|6094.6|6100.8|6094.8|6099.5|6093.5|31
1624464210000|2021-06-23 16:03:30|6101|6095|6101|6095|6101|6095|6100.6|6094.6|0
1624464220000|2021-06-23 16:03:40|6101.1|6095.1|6100.5|6094.5|6101.5|6095.5|6100.1|6094.1|1
1624464230000|2021-06-23 16:03:50|6101|6095|6103.1|6097.1|6103.1|6097.1|6101|6095|2
1624464240000|2021-06-23 16:04:00|6102.6|6096.6|6103.1|6097.1|6103.1|6097.1|6102.6|6096.6|0
1624464250000|2021-06-23 16:04:10|6104.1|6098.1|6105.1|6099.1|6105.1|6099.1|6103.6|6097.6|5
1624464260000|2021-06-23 16:04:20|6105.5|6099.5|6106.1|6100.1|6107.1|6101.1|6105.5|6099.5|9
1624464270000|2021-06-23 16:04:30|6106.2|6100.2|6102.7|6096.7|6106.6|6100.6|6102.7|6096.7|1
1624464280000|2021-06-23 16:04:40|6102.6|6096.6|6102.2|6096.2|6102.7|6096.7|6101.6|6095.6|5
1624464290000|2021-06-23 16:04:50|6100.7|6094.7|6096.7|6090.7|6101.2|6095.2|6096.7|6090.7|9
1624464300000|2021-06-23 16:05:00|6095.7|6089.7|6096.8|6090.8|6096.8|6090.8|6094.2|6088.2|1
1624464310000|2021-06-23 16:05:10|6096.7|6090.7|6099.8|6093.8|6099.8|6093.8|6096.3|6090.3|0
1624464320000|2021-06-23 16:05:20|6100.8|6094.8|6102.8|6096.8|6103.3|6097.3|6100.8|6094.8|0
1624464340000|2021-06-23 16:05:40|6103.8|6097.8|6104.3|6098.3|6105.8|6099.8|6103.8|6097.8|0
1624464350000|2021-06-23 16:05:50|6104.2|6098.2|6103.3|6097.3|6104.2|6098.2|6100.8|6094.8|2
1624464360000|2021-06-23 16:06:00|6102.8|6096.8|6104.8|6098.8|6104.8|6098.8|6102.8|6096.8|0
1624464370000|2021-06-23 16:06:10|6104.9|6098.9|6106.2|6100.2|6107.2|6101.2|6104.9|6098.9|1
1624464380000|2021-06-23 16:06:20|6105.8|6099.8|6106.2|6100.2|6106.2|6100.2|6105.3|6099.3|1
1624464390000|2021-06-23 16:06:30|6107.2|6101.2|6105.3|6099.3|6107.2|6101.2|6105.3|6099.3|3
1624464400000|2021-06-23 16:06:40|6105.7|6099.7|6107.2|6101.2|6108.2|6102.2|6105.7|6099.7|1
1624464410000|2021-06-23 16:06:50|6107.7|6101.7|6107.7|6101.7|6108.2|6102.2|6107.1|6101.1|2
1624464420000|2021-06-23 16:07:00|6107.6|6101.6|6110.5|6104.5|6110.5|6104.5|6107.6|6101.6|27
1624464430000|2021-06-23 16:07:10|6110.6|6104.6|6109.1|6103.1|6110.6|6104.6|6109.1|6103.1|6
1624464440000|2021-06-23 16:07:20|6110.1|6104.1|6110|6104|6110.1|6104.1|6110|6104|0
1624464450000|2021-06-23 16:07:30|6110.5|6104.5|6111|6105|6111|6105|6109.6|6103.6|36
1624464460000|2021-06-23 16:07:40|6110.5|6104.5|6105|6099|6110.5|6104.5|6105|6099|17
1624464470000|2021-06-23 16:07:50|6105.1|6099.1|6101.1|6095.1|6106.5|6100.5|6101.1|6095.1|10
1624464480000|2021-06-23 16:08:00|6101.6|6095.6|6099|6093|6101.6|6095.6|6099|6093|2
1624464490000|2021-06-23 16:08:10|6098.5|6092.5|6096.1|6090.1|6099|6093|6095.5|6089.5|14
1624464500000|2021-06-23 16:08:20|6096.6|6090.6|6099.1|6093.1|6099.1|6093.1|6096.6|6090.6|1
1624464510000|2021-06-23 16:08:30|6100.1|6094.1|6101.1|6095.1|6101.1|6095.1|6100.1|6094.1|1
1624464520000|2021-06-23 16:08:40|6101.6|6095.6|6104.6|6098.6|6104.6|6098.6|6101.6|6095.6|1
1624464530000|2021-06-23 16:08:50|6103.6|6097.6|6101.1|6095.1|6103.6|6097.6|6101.1|6095.1|1
1624464540000|2021-06-23 16:09:00|6101|6095|6103.1|6097.1|6103.1|6097.1|6100.6|6094.6|4
1624464550000|2021-06-23 16:09:10|6103|6097|6106|6100|6106|6100|6103|6097|2
1624464560000|2021-06-23 16:09:20|6107|6101|6106.5|6100.5|6108|6102|6106.5|6100.5|0
1624464570000|2021-06-23 16:09:30|6108|6102|6107.5|6101.5|6108|6102|6107|6101|11
1624464580000|2021-06-23 16:09:40|6108.5|6102.5|6110.5|6104.5|6112|6106|6108.5|6102.5|21
1624464590000|2021-06-23 16:09:50|6111|6105|6110.5|6104.5|6111|6105|6110.1|6104.1|1
1624464600000|2021-06-23 16:10:00|6112|6106|6111|6105|6112|6106|6111|6105|24
1624464610000|2021-06-23 16:10:10|6111.5|6105.5|6111|6105|6111.5|6105.5|6111|6105|8
1624464620000|2021-06-23 16:10:20|6111.5|6105.5|6112.5|6106.5|6112.5|6106.5|6111.5|6105.5|6
1624464630000|2021-06-23 16:10:30|6113|6107|6113|6107|6113|6107|6113|6107|3
1624464640000|2021-06-23 16:10:40|6112.5|6106.5|6112.5|6106.5|6113|6107|6112|6106|1
1624464650000|2021-06-23 16:10:50|6112|6106|6112.5|6106.5|6113|6107|6112|6106|1
1624464660000|2021-06-23 16:11:00|6112|6106|6113|6107|6113|6107|6112|6106|4
1624464670000|2021-06-23 16:11:10|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|6112|6106|2
1624464680000|2021-06-23 16:11:20|6112|6106|6112|6106|6112|6106|6112|6106|1
1624464690000|2021-06-23 16:11:30|6111.5|6105.5|6109.5|6103.5|6111.5|6105.5|6108|6102|7
1624464700000|2021-06-23 16:11:40|6110.5|6104.5|6110.5|6104.5|6110.5|6104.5|6110|6104|4
1624464710000|2021-06-23 16:11:50|6111|6105|6112.5|6106.5|6112.5|6106.5|6111|6105|0
1624464730000|2021-06-23 16:12:10|6113|6107|6116|6110|6116|6110|6113|6107|4
1624464740000|2021-06-23 16:12:20|6116.5|6110.5|6119.5|6113.5|6119.5|6113.5|6116|6110|9
1624464750000|2021-06-23 16:12:30|6119.9|6113.9|6121|6115|6121|6115|6119.5|6113.5|6
1624464760000|2021-06-23 16:12:40|6120.5|6114.5|6121.4|6115.4|6122|6116|6120.5|6114.5|5
1624464770000|2021-06-23 16:12:50|6119.9|6113.9|6121.9|6115.9|6122.4|6116.4|6119.9|6113.9|4
1624464780000|2021-06-23 16:13:00|6121.8|6115.8|6119.3|6113.3|6121.9|6115.9|6117.8|6111.8|6
1624464790000|2021-06-23 16:13:10|6119.8|6113.8|6120.8|6114.8|6121.2|6115.2|6117.9|6111.9|16
1624464800000|2021-06-23 16:13:20|6119.8|6113.8|6119.4|6113.4|6120.9|6114.9|6117.9|6111.9|5
1624464810000|2021-06-23 16:13:30|6119.9|6113.9|6117.4|6111.4|6119.9|6113.9|6116.8|6110.8|4
1624464820000|2021-06-23 16:13:40|6118.9|6112.9|6119.4|6113.4|6119.4|6113.4|6117.4|6111.4|5
1624464830000|2021-06-23 16:13:50|6118.9|6112.9|6120.9|6114.9|6121.4|6115.4|6118.4|6112.4|2
1624464840000|2021-06-23 16:14:00|6121.4|6115.4|6122.9|6116.9|6122.9|6116.9|6120.9|6114.9|1
1624464850000|2021-06-23 16:14:10|6122.4|6116.4|6120.4|6114.4|6122.4|6116.4|6120.4|6114.4|1
1624464860000|2021-06-23 16:14:20|6119.9|6113.9|6120.4|6114.4|6120.8|6114.8|6118.9|6112.9|0
1624464870000|2021-06-23 16:14:30|6120.8|6114.8|6120.9|6114.9|6120.9|6114.9|6119.4|6113.4|3
1624464880000|2021-06-23 16:14:40|6121.4|6115.4|6122.9|6116.9|6122.9|6116.9|6121.4|6115.4|3
1624464890000|2021-06-23 16:14:50|6121.9|6115.9|6121.4|6115.4|6121.9|6115.9|6121.4|6115.4|1
1624464900000|2021-06-23 16:15:00|6121.9|6115.9|6122.4|6116.4|6122.4|6116.4|6121.4|6115.4|3
1624464910000|2021-06-23 16:15:10|||||||||4
1624464920000|2021-06-23 16:15:20|6122.9|6116.9|6122.4|6116.4|6122.9|6116.9|6122.4|6116.4|0
1624464930000|2021-06-23 16:15:30|6121.4|6115.4|6117.9|6111.9|6121.4|6115.4|6117.9|6111.9|0
1624464940000|2021-06-23 16:15:40|6120.4|6114.4|6118.4|6112.4|6120.9|6114.9|6117.9|6111.9|7
1624464950000|2021-06-23 16:15:50|6117.9|6111.9|6119.4|6113.4|6119.9|6113.9|6117.9|6111.9|2
1624464960000|2021-06-23 16:16:00|6118.9|6112.9|6121.3|6115.3|6121.9|6115.9|6117.9|6111.9|6
1624464970000|2021-06-23 16:16:10|6121.8|6115.8|6118.9|6112.9|6121.8|6115.8|6118.9|6112.9|10
1624464980000|2021-06-23 16:16:20|6118.4|6112.4|6117.8|6111.8|6118.8|6112.8|6116.3|6110.3|22
1624464990000|2021-06-23 16:16:30|6117.9|6111.9|6117.8|6111.8|6119.4|6113.4|6116.8|6110.8|19
1624465000000|2021-06-23 16:16:40|6118.3|6112.3|6118.9|6112.9|6118.9|6112.9|6117.8|6111.8|9
1624465010000|2021-06-23 16:16:50|6118.4|6112.4|6120.4|6114.4|6120.4|6114.4|6117.8|6111.8|4
1624465020000|2021-06-23 16:17:00|6120.8|6114.8|6122.3|6116.3|6122.3|6116.3|6119.8|6113.8|0
1624465030000|2021-06-23 16:17:10|6122.8|6116.8|6122.3|6116.3|6122.8|6116.8|6121.8|6115.8|0
1624465040000|2021-06-23 16:17:20|6122.4|6116.4|6122.3|6116.3|6122.4|6116.4|6122.3|6116.3|1
1624465050000|2021-06-23 16:17:30|6122.8|6116.8|6122.3|6116.3|6122.9|6116.9|6121.8|6115.8|1
1624465060000|2021-06-23 16:17:40|6118.7|6112.7|6119.3|6113.3|6119.7|6113.7|6118.7|6112.7|9
1624465070000|2021-06-23 16:17:50|6119.2|6113.2|6118.8|6112.8|6119.2|6113.2|6116.2|6110.2|5
1624465080000|2021-06-23 16:18:00|6118.7|6112.7|6118.7|6112.7|6119.7|6113.7|6117.7|6111.7|3
1624465090000|2021-06-23 16:18:10|6118.2|6112.2|6117.2|6111.2|6119.2|6113.2|6117.2|6111.2|0
1624465100000|2021-06-23 16:18:20|6117.1|6111.1|6118.8|6112.8|6118.8|6112.8|6116.7|6110.7|2
1624465110000|2021-06-23 16:18:30|6118.3|6112.3|6107.2|6101.2|6118.3|6112.3|6102.2|6096.2|13
1624465120000|2021-06-23 16:18:40|6106.3|6100.3|6100.7|6094.7|6107.2|6101.2|6100.2|6094.2|7
1624465130000|2021-06-23 16:18:50|6101.7|6095.7|6106.8|6100.8|6107.2|6101.2|6101.7|6095.7|7
1624465140000|2021-06-23 16:19:00|6109.8|6103.8|6109.3|6103.3|6109.8|6103.8|6109.2|6103.2|3
1624465150000|2021-06-23 16:19:10|6110.2|6104.2|6111.2|6105.2|6111.2|6105.2|6110.2|6104.2|0
1624465160000|2021-06-23 16:19:20|6110.2|6104.2|6106.3|6100.3|6110.2|6104.2|6106.3|6100.3|8
1624465170000|2021-06-23 16:19:30|6107.2|6101.2|6110.2|6104.2|6110.2|6104.2|6107.2|6101.2|3
1624465180000|2021-06-23 16:19:40|||||||||2
1624465190000|2021-06-23 16:19:50|6109.7|6103.7|6106.6|6100.6|6109.7|6103.7|6106.6|6100.6|2
1624465200000|2021-06-23 16:20:00|6106.7|6100.7|6106.2|6100.2|6106.7|6100.7|6106.2|6100.2|0
1624465210000|2021-06-23 16:20:10|6107.1|6101.1|6104.7|6098.7|6107.1|6101.1|6104.7|6098.7|0
1624465220000|2021-06-23 16:20:20|||||||||1
1624465230000|2021-06-23 16:20:30|6107.2|6101.2|6105.7|6099.7|6108.2|6102.2|6105.6|6099.6|2
1624465240000|2021-06-23 16:20:40|6110.2|6104.2|6110.2|6104.2|6111.2|6105.2|6110.2|6104.2|7
1624465250000|2021-06-23 16:20:50|6111.2|6105.2|6110.2|6104.2|6111.2|6105.2|6110.2|6104.2|2
1624465260000|2021-06-23 16:21:00|6110.7|6104.7|6109.1|6103.1|6110.7|6104.7|6109.1|6103.1|0
1624465270000|2021-06-23 16:21:10|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|2
1624465280000|2021-06-23 16:21:20|6110.2|6104.2|6110.2|6104.2|6110.7|6104.7|6109.7|6103.7|0
1624465290000|2021-06-23 16:21:30|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|0
1624465300000|2021-06-23 16:21:40|6109.2|6103.2|6109.7|6103.7|6109.7|6103.7|6109.2|6103.2|0
1624465310000|2021-06-23 16:21:50|6109.2|6103.2|6106.7|6100.7|6109.7|6103.7|6105.7|6099.7|6
1624465320000|2021-06-23 16:22:00|6106.2|6100.2|6106.1|6100.1|6106.2|6100.2|6106.1|6100.1|1
1624465330000|2021-06-23 16:22:10|6105.7|6099.7|6112.1|6106.1|6112.1|6106.1|6104.1|6098.1|3
1624465340000|2021-06-23 16:22:20|6108.1|6102.1|6107.6|6101.6|6108.6|6102.6|6107.6|6101.6|1
1624465350000|2021-06-23 16:22:30|6107.1|6101.1|6107.1|6101.1|6107.6|6101.6|6107.1|6101.1|0
1624465360000|2021-06-23 16:22:40|6104.1|6098.1|6102.6|6096.6|6104.6|6098.6|6102.6|6096.6|3
1624465370000|2021-06-23 16:22:50|6101.6|6095.6|6101.6|6095.6|6102.6|6096.6|6101.1|6095.1|11
1624465380000|2021-06-23 16:23:00|6102.1|6096.1|6103.5|6097.5|6103.9|6097.9|6102.1|6096.1|15
1624465390000|2021-06-23 16:23:10|6103.9|6097.9|6095.6|6089.6|6103.9|6097.9|6095.6|6089.6|24
1624465400000|2021-06-23 16:23:20|6096|6090|6099.1|6093.1|6101.1|6095.1|6096|6090|3
1624465410000|2021-06-23 16:23:30|6099|6093|6098.1|6092.1|6099|6093|6096|6090|1
1624465420000|2021-06-23 16:23:40|6098.6|6092.6|6098.6|6092.6|6098.6|6092.6|6098.1|6092.1|1
1624465440000|2021-06-23 16:24:00|6098.1|6092.1|6098|6092|6098.4|6092.4|6098|6092|6
1624465450000|2021-06-23 16:24:10|6096|6090|6096.5|6090.5|6096.5|6090.5|6096|6090|0
1624465460000|2021-06-23 16:24:20|6096|6090|6097|6091|6097.6|6091.6|6096|6090|4
1624465470000|2021-06-23 16:24:30|6095.5|6089.5|6088.4|6082.4|6095.5|6089.5|6087.5|6081.5|10
1624465480000|2021-06-23 16:24:40|6088|6082|6090.1|6084.1|6090.1|6084.1|6087.5|6081.5|9
1624465490000|2021-06-23 16:24:50|6090.5|6084.5|6091|6085|6091|6085|6089.6|6083.6|1
1624465500000|2021-06-23 16:25:00|6090|6084|6090|6084|6090.5|6084.5|6090|6084|0
1624465510000|2021-06-23 16:25:10|||||||||2
1624465520000|2021-06-23 16:25:20|6091|6085|6093.1|6087.1|6093.1|6087.1|6091|6085|7
1624465530000|2021-06-23 16:25:30|6093.5|6087.5|6094.5|6088.5|6094.5|6088.5|6093.1|6087.1|5
1624465540000|2021-06-23 16:25:40|6095|6089|6094.5|6088.5|6095|6089|6094.5|6088.5|0
1624465550000|2021-06-23 16:25:50|6093.5|6087.5|6092|6086|6094|6088|6091|6085|4
1624465560000|2021-06-23 16:26:00|6091|6085|6090.5|6084.5|6091.5|6085.5|6090.5|6084.5|1
1624465570000|2021-06-23 16:26:10|6091|6085|6088.5|6082.5|6091|6085|6088.5|6082.5|1
1624465580000|2021-06-23 16:26:20|6088|6082|6088.5|6082.5|6088.5|6082.5|6088|6082|1
1624465590000|2021-06-23 16:26:30|6088|6082|6088.6|6082.6|6088.6|6082.6|6088|6082|4
1624465600000|2021-06-23 16:26:40|6089.5|6083.5|6089.6|6083.6|6090.1|6084.1|6089.5|6083.5|3
1624465610000|2021-06-23 16:26:50|6089.5|6083.5|6089.1|6083.1|6089.5|6083.5|6088.6|6082.6|3
1624465620000|2021-06-23 16:27:00|6089.5|6083.5|6088.5|6082.5|6089.5|6083.5|6088.5|6082.5|1
1624465630000|2021-06-23 16:27:10|6088|6082|6087.1|6081.1|6088|6082|6086.5|6080.5|20
1624465640000|2021-06-23 16:27:20|6087|6081|6080|6074|6087|6081|6080|6074|11
1624465650000|2021-06-23 16:27:30|6080.5|6074.5|6077.7|6071.7|6080.5|6074.5|6077.6|6071.6|46
1624465660000|2021-06-23 16:27:40|6077.2|6071.2|6077.2|6071.2|6077.8|6071.8|6076.7|6070.7|8
1624465700000|2021-06-23 16:28:20|6076.7|6070.7|6072.6|6066.6|6076.7|6070.7|6071.7|6065.7|2
1624465710000|2021-06-23 16:28:30|6073.1|6067.1|6072.7|6066.7|6073.5|6067.5|6071.2|6065.2|10
1624465720000|2021-06-23 16:28:40|6072.5|6066.5|6067.2|6061.2|6072.5|6066.5|6067.2|6061.2|34
1624465730000|2021-06-23 16:28:50|6065.8|6059.8|6066.8|6060.8|6067.3|6061.3|6065.8|6059.8|12
1624465740000|2021-06-23 16:29:00|6067.3|6061.3|6064.7|6058.7|6067.3|6061.3|6062.7|6056.7|6
1624465750000|2021-06-23 16:29:10|6064.2|6058.2|6065.7|6059.7|6067.2|6061.2|6064.1|6058.1|6
1624465760000|2021-06-23 16:29:20|6066.7|6060.7|6063.7|6057.7|6066.7|6060.7|6063.2|6057.2|3
1624465770000|2021-06-23 16:29:30|6063.2|6057.2|6062.2|6056.2|6063.2|6057.2|6061.7|6055.7|4
1624465780000|2021-06-23 16:29:40|6062.7|6056.7|6063.3|6057.3|6063.3|6057.3|6062.7|6056.7|2
1624465790000|2021-06-23 16:29:50|6063.7|6057.7|6062.3|6056.3|6064.2|6058.2|6061.3|6055.3|1
1624465800000|2021-06-23 16:30:00|6061.8|6055.8|6058.3|6052.3|6061.8|6055.8|6057.4|6051.4|12
1624465810000|2021-06-23 16:30:10|6058.8|6052.8|6054.9|6048.9|6058.8|6052.8|6054.4|6048.4|6
1624465820000|2021-06-23 16:30:20|6054.4|6048.4|6054.9|6048.9|6055.4|6049.4|6054.3|6048.3|5
1624465830000|2021-06-23 16:30:30|6056.9|6050.9|6059.9|6053.9|6060.4|6054.4|6056.4|6050.4|10
1624465840000|2021-06-23 16:30:40|6060.3|6054.3|6058.9|6052.9|6060.8|6054.8|6058.4|6052.4|24
1624465850000|2021-06-23 16:30:50|6059.4|6053.4|6058.9|6052.9|6059.9|6053.9|6058.4|6052.4|0
1624465860000|2021-06-23 16:31:00|6059.4|6053.4|6059.5|6053.5|6063.9|6057.9|6059.4|6053.4|16
1624465870000|2021-06-23 16:31:10|6059.9|6053.9|6059|6053|6060|6054|6059|6053|3
1624465880000|2021-06-23 16:31:20|6059.5|6053.5|6063.4|6057.4|6063.4|6057.4|6059.5|6053.5|1
1624465890000|2021-06-23 16:31:30|6063.5|6057.5|6065.4|6059.4|6065.4|6059.4|6063.5|6057.5|1
1624465900000|2021-06-23 16:31:40|6064.9|6058.9|6064.9|6058.9|6065|6059|6064.9|6058.9|1
1624465910000|2021-06-23 16:31:50|6065.9|6059.9|6064.9|6058.9|6066.4|6060.4|6064.9|6058.9|7
1624465920000|2021-06-23 16:32:00|6065.4|6059.4|6068.3|6062.3|6068.8|6062.8|6065.4|6059.4|31
1624465930000|2021-06-23 16:32:10|6068.2|6062.2|6067.6|6061.6|6068.2|6062.2|6066.8|6060.8|2
1624465940000|2021-06-23 16:32:20|6066.7|6060.7|6064.9|6058.9|6066.7|6060.7|6063.6|6057.6|15
1624465950000|2021-06-23 16:32:30|6064.8|6058.8|6063.9|6057.9|6065|6059|6063.4|6057.4|9
1624465960000|2021-06-23 16:32:40|6064.3|6058.3|6066.4|6060.4|6066.4|6060.4|6064.3|6058.3|2
1624465970000|2021-06-23 16:32:50|6066.9|6060.9|6067.9|6061.9|6067.9|6061.9|6066.9|6060.9|1
1624465980000|2021-06-23 16:33:00|6068.4|6062.4|6068|6062|6068.4|6062.4|6067|6061|3
1624465990000|2021-06-23 16:33:10|6067.5|6061.5|6067.4|6061.4|6070|6064|6067.4|6061.4|2
1624466000000|2021-06-23 16:33:20|6067.5|6061.5|6067.5|6061.5|6067.5|6061.5|6067.5|6061.5|1
1624466010000|2021-06-23 16:33:30|6067.4|6061.4|6060.4|6054.4|6067.5|6061.5|6060.4|6054.4|4
1624466020000|2021-06-23 16:33:40|6059.5|6053.5|6059|6053|6059.5|6053.5|6057.6|6051.6|6
1624466030000|2021-06-23 16:33:50|6057|6051|6056|6050|6057|6051|6056|6050|33
1624466040000|2021-06-23 16:34:00|6055.1|6049.1|6056.2|6050.2|6056.3|6050.3|6055.1|6049.1|18
1624466050000|2021-06-23 16:34:10|6056.3|6050.3|6057.7|6051.7|6058.2|6052.2|6055.3|6049.3|1
1624466060000|2021-06-23 16:34:20|6054.1|6048.1|6051.2|6045.2|6054.1|6048.1|6051.2|6045.2|3
1624466070000|2021-06-23 16:34:30|6050.7|6044.7|6047.1|6041.1|6050.7|6044.7|6047.1|6041.1|22
1624466080000|2021-06-23 16:34:40|6050|6044|6050.5|6044.5|6050.5|6044.5|6050|6044|10
1624466090000|2021-06-23 16:34:50|6051|6045|6050.5|6044.5|6051|6045|6050.5|6044.5|0
1624466100000|2021-06-23 16:35:00|6050.6|6044.6|6050|6044|6051|6045|6049.1|6043.1|0
1624466110000|2021-06-23 16:35:10|6049.6|6043.6|6049.6|6043.6|6050|6044|6049.6|6043.6|0
1624466120000|2021-06-23 16:35:20|6049|6043|6049.1|6043.1|6049.1|6043.1|6048.6|6042.6|0
1624466130000|2021-06-23 16:35:30|6050|6044|6050|6044|6050|6044|6049.6|6043.6|0
1624466140000|2021-06-23 16:35:40|6050.1|6044.1|6053|6047|6054|6048|6050.1|6044.1|9
1624466150000|2021-06-23 16:35:50|6052.5|6046.5|6052.5|6046.5|6053|6047|6052.5|6046.5|4
1624466160000|2021-06-23 16:36:00|6053|6047|6054|6048|6054.5|6048.5|6053|6047|0
1624466170000|2021-06-23 16:36:10|6053.1|6047.1|6052.5|6046.5|6053.1|6047.1|6052.5|6046.5|0
1624466180000|2021-06-23 16:36:20|6052.6|6046.6|6052.1|6046.1|6052.6|6046.6|6051.5|6045.5|0
1624466190000|2021-06-23 16:36:30|6052.5|6046.5|6053.1|6047.1|6053.1|6047.1|6052.5|6046.5|0
1624466200000|2021-06-23 16:36:40|6053.6|6047.6|6056|6050|6056|6050|6053.6|6047.6|0
1624466210000|2021-06-23 16:36:50|6056.5|6050.5|6056.1|6050.1|6059.1|6053.1|6055.6|6049.6|3
1624466230000|2021-06-23 16:37:10|6057.1|6051.1|6057.6|6051.6|6057.6|6051.6|6057.1|6051.1|0
1624466240000|2021-06-23 16:37:20|6057.1|6051.1|6055.6|6049.6|6057.5|6051.5|6055.6|6049.6|1
1624466250000|2021-06-23 16:37:30|6055.2|6049.2|6049.2|6043.2|6055.2|6049.2|6049.1|6043.1|6
1624466260000|2021-06-23 16:37:40|6049.7|6043.7|6046.2|6040.2|6049.7|6043.7|6046.2|6040.2|18
1624466270000|2021-06-23 16:37:50|6046.7|6040.7|6051.1|6045.1|6051.1|6045.1|6046.7|6040.7|7
1624466280000|2021-06-23 16:38:00|6052.1|6046.1|6053.6|6047.6|6055.1|6049.1|6051.7|6045.7|0
1624466290000|2021-06-23 16:38:10|6054.1|6048.1|6054.1|6048.1|6054.1|6048.1|6053.6|6047.6|0
1624466300000|2021-06-23 16:38:20|6054.6|6048.6|6055.1|6049.1|6056|6050|6053.5|6047.5|13
1624466310000|2021-06-23 16:38:30|6055|6049|6055.5|6049.5|6055.5|6049.5|6054.5|6048.5|0
1624466320000|2021-06-23 16:38:40|6055.1|6049.1|6053.6|6047.6|6055.1|6049.1|6053.6|6047.6|0
1624466330000|2021-06-23 16:38:50|6054.1|6048.1|6054.1|6048.1|6054.1|6048.1|6054.1|6048.1|0
1624466340000|2021-06-23 16:39:00|6055.1|6049.1|6058.6|6052.6|6058.6|6052.6|6055.1|6049.1|0
1624466350000|2021-06-23 16:39:10|6059.1|6053.1|6055.6|6049.6|6059.6|6053.6|6055.6|6049.6|0
1624466360000|2021-06-23 16:39:20|||||||||10
1624466370000|2021-06-23 16:39:30|6055.1|6049.1|6054.1|6048.1|6055.1|6049.1|6054.1|6048.1|0
1624466380000|2021-06-23 16:39:40|6053.6|6047.6|6053.6|6047.6|6053.6|6047.6|6053.6|6047.6|0
1624466390000|2021-06-23 16:39:50|6053.7|6047.7|6055.6|6049.6|6055.6|6049.6|6053.7|6047.7|0
1624466400000|2021-06-23 16:40:00|6055.1|6049.1|6052.6|6046.6|6055.6|6049.6|6052.6|6046.6|0
1624466410000|2021-06-23 16:40:10|6053.5|6047.5|6050.2|6044.2|6053.5|6047.5|6049.7|6043.7|1
1624466420000|2021-06-23 16:40:20|6050.7|6044.7|6048.2|6042.2|6051.2|6045.2|6048.2|6042.2|3
1624466430000|2021-06-23 16:40:30|6048.6|6042.6|6048.7|6042.7|6048.7|6042.7|6048.1|6042.1|2
1624466450000|2021-06-23 16:40:50|6050.7|6044.7|6049.2|6043.2|6050.7|6044.7|6049.2|6043.2|0
1624466460000|2021-06-23 16:41:00|6049.1|6043.1|6049.6|6043.6|6049.6|6043.6|6049.1|6043.1|0
1624466470000|2021-06-23 16:41:10|6049.7|6043.7|6050.1|6044.1|6050.1|6044.1|6049.7|6043.7|2
1624466480000|2021-06-23 16:41:20|6049.6|6043.6|6049.1|6043.1|6049.7|6043.7|6049.1|6043.1|0
1624466490000|2021-06-23 16:41:30|6049.6|6043.6|6050.8|6044.8|6050.8|6044.8|6049.6|6043.6|5
1624466500000|2021-06-23 16:41:40|6052.2|6046.2|6051.2|6045.2|6052.2|6046.2|6051.2|6045.2|5
1624466510000|2021-06-23 16:41:50|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|6050.2|6044.2|21
1624466520000|2021-06-23 16:42:00|6051.2|6045.2|6051.1|6045.1|6051.2|6045.2|6051.1|6045.1|11
1624466530000|2021-06-23 16:42:10|6050.2|6044.2|6051.2|6045.2|6051.2|6045.2|6050.2|6044.2|0
1624466540000|2021-06-23 16:42:20|6053|6047|6055|6049|6055|6049|6053|6047|56
1624466570000|2021-06-23 16:42:50|6056|6050|6055|6049|6056|6050|6055|6049|0
1624466580000|2021-06-23 16:43:00|6054.9|6048.9|6055|6049|6055.5|6049.5|6054.9|6048.9|1
1624466590000|2021-06-23 16:43:10|6056.5|6050.5|6057|6051|6057|6051|6056.5|6050.5|0
1624466600000|2021-06-23 16:43:20|6056.5|6050.5|6055.5|6049.5|6056.5|6050.5|6055|6049|2
1624466620000|2021-06-23 16:43:40|6056|6050|6055.4|6049.4|6056|6050|6054.4|6048.4|15
1624466630000|2021-06-23 16:43:50|6055.5|6049.5|6058.4|6052.4|6058.4|6052.4|6055.5|6049.5|1
1624466640000|2021-06-23 16:44:00|6058.5|6052.5|6059.5|6053.5|6059.5|6053.5|6058.4|6052.4|0
1624466650000|2021-06-23 16:44:10|6058.4|6052.4|6052.2|6046.2|6059.5|6053.5|6051.7|6045.7|13
1624466660000|2021-06-23 16:44:20|6052.1|6046.1|6051.7|6045.7|6052.7|6046.7|6051.7|6045.7|0
1624466670000|2021-06-23 16:44:30|6052.6|6046.6|6052.6|6046.6|6052.6|6046.6|6052.6|6046.6|0
1624466680000|2021-06-23 16:44:40|6053.1|6047.1|6053.7|6047.7|6054.7|6048.7|6053.1|6047.1|2
1624466690000|2021-06-23 16:44:50|6054.2|6048.2|6054.5|6048.5|6054.5|6048.5|6052.7|6046.7|0
1624466700000|2021-06-23 16:45:00|6053.6|6047.6|6052.6|6046.6|6053.6|6047.6|6052.6|6046.6|2
1624466710000|2021-06-23 16:45:10|6052.2|6046.2|6050.1|6044.1|6052.2|6046.2|6049.6|6043.6|6
1624466720000|2021-06-23 16:45:20|6049.7|6043.7|6051.1|6045.1|6051.1|6045.1|6048.6|6042.6|4
1624466730000|2021-06-23 16:45:30|6050.6|6044.6|6050.1|6044.1|6050.6|6044.6|6049.1|6043.1|0
1624466740000|2021-06-23 16:45:40|6051.1|6045.1|6050.7|6044.7|6051.1|6045.1|6050.7|6044.7|1
1624466760000|2021-06-23 16:46:00|6050.2|6044.2|6050.2|6044.2|6050.7|6044.7|6049.7|6043.7|17
1624466770000|2021-06-23 16:46:10|6049.3|6043.3|6049.3|6043.3|6050.7|6044.7|6049.3|6043.3|7
1624466780000|2021-06-23 16:46:20|6049.8|6043.8|6049.3|6043.3|6049.8|6043.8|6049.3|6043.3|3
1624466790000|2021-06-23 16:46:30|6049.7|6043.7|6049.8|6043.8|6049.8|6043.8|6049.3|6043.3|23
1624466800000|2021-06-23 16:46:40|6049.3|6043.3|6050.3|6044.3|6050.3|6044.3|6049.3|6043.3|0
1624466810000|2021-06-23 16:46:50|6050.7|6044.7|6051.3|6045.3|6051.3|6045.3|6049.8|6043.8|5
1624466820000|2021-06-23 16:47:00|6050.8|6044.8|6050.8|6044.8|6051.7|6045.7|6050.8|6044.8|2
1624466830000|2021-06-23 16:47:10|6051.8|6045.8|6052.3|6046.3|6052.3|6046.3|6051.8|6045.8|7
1624466840000|2021-06-23 16:47:20|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|6051.8|6045.8|1
1624466850000|2021-06-23 16:47:30|6050.4|6044.4|6049.5|6043.5|6050.4|6044.4|6049|6043|4
1624466860000|2021-06-23 16:47:40|6049.6|6043.6|6049.6|6043.6|6049.6|6043.6|6049.6|6043.6|5
1624466870000|2021-06-23 16:47:50|6049.5|6043.5|6049.6|6043.6|6049.6|6043.6|6049.5|6043.5|0
1624466880000|2021-06-23 16:48:00|6050|6044|6050|6044|6050.5|6044.5|6050|6044|7
1624466890000|2021-06-23 16:48:10|6051.1|6045.1|6051.5|6045.5|6051.5|6045.5|6051|6045|7
1624466900000|2021-06-23 16:48:20|6051.4|6045.4|6052|6046|6052|6046|6050.9|6044.9|8
1624466910000|2021-06-23 16:48:30|6053.1|6047.1|6053.5|6047.5|6054|6048|6053.1|6047.1|10
1624466920000|2021-06-23 16:48:40|6053.4|6047.4|6053|6047|6053.4|6047.4|6052.9|6046.9|0
1624466930000|2021-06-23 16:48:50|6052.5|6046.5|6051|6045|6052.5|6046.5|6051|6045|0
1624466940000|2021-06-23 16:49:00|6050.6|6044.6|6048.7|6042.7|6050.6|6044.6|6048.7|6042.7|1
1624466950000|2021-06-23 16:49:10|6049.1|6043.1|6050.1|6044.1|6050.1|6044.1|6049.1|6043.1|1
1624466960000|2021-06-23 16:49:20|6050|6044|6051|6045|6051|6045|6050|6044|4
1624466970000|2021-06-23 16:49:30|6051.4|6045.4|6051|6045|6051.5|6045.5|6050.5|6044.5|8
1624466980000|2021-06-23 16:49:40|6050.1|6044.1|6051.1|6045.1|6051.1|6045.1|6050.1|6044.1|1
1624466990000|2021-06-23 16:49:50|6050.6|6044.6|6044.7|6038.7|6051.2|6045.2|6044.7|6038.7|14
1624467000000|2021-06-23 16:50:00|6044.3|6038.3|6043.3|6037.3|6046.2|6040.2|6043.3|6037.3|1
1624467010000|2021-06-23 16:50:10|6043.8|6037.8|6045.8|6039.8|6046.3|6040.3|6043.8|6037.8|3
1624467020000|2021-06-23 16:50:20|6046.3|6040.3|6046.7|6040.7|6046.8|6040.8|6046.3|6040.3|1
1624467030000|2021-06-23 16:50:30|6046.3|6040.3|6049.3|6043.3|6049.3|6043.3|6046.3|6040.3|0
1624467040000|2021-06-23 16:50:40|6048.2|6042.2|6049.2|6043.2|6049.2|6043.2|6048.2|6042.2|0
1624467050000|2021-06-23 16:50:50|6049.7|6043.7|6049.7|6043.7|6050.2|6044.2|6049.7|6043.7|2
1624467060000|2021-06-23 16:51:00|6050.7|6044.7|6052.7|6046.7|6052.7|6046.7|6050.7|6044.7|2
1624467070000|2021-06-23 16:51:10|6052.2|6046.2|6053.2|6047.2|6053.2|6047.2|6052.2|6046.2|7
1624467080000|2021-06-23 16:51:20|6053.7|6047.7|6054.7|6048.7|6054.7|6048.7|6053.7|6047.7|0
1624467090000|2021-06-23 16:51:30|6054.2|6048.2|6054.3|6048.3|6054.3|6048.3|6053.2|6047.2|3
1624467100000|2021-06-23 16:51:40|6054.7|6048.7|6053.3|6047.3|6054.7|6048.7|6053.3|6047.3|3
1624467110000|2021-06-23 16:51:50|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|4
1624467120000|2021-06-23 16:52:00|6052.7|6046.7|6052.3|6046.3|6052.7|6046.7|6051.8|6045.8|0
1624467130000|2021-06-23 16:52:10|6052.7|6046.7|6053.7|6047.7|6054.2|6048.2|6052.7|6046.7|3
1624467140000|2021-06-23 16:52:20|6053.3|6047.3|6053.7|6047.7|6054.7|6048.7|6053.2|6047.2|3
1624467150000|2021-06-23 16:52:30|6053.8|6047.8|6056.7|6050.7|6056.7|6050.7|6053.8|6047.8|7
1624467160000|2021-06-23 16:52:40|6056.2|6050.2|6055.8|6049.8|6056.2|6050.2|6054.8|6048.8|2
1624467170000|2021-06-23 16:52:50|6056.2|6050.2|6056.2|6050.2|6056.2|6050.2|6055.7|6049.7|1
1624467180000|2021-06-23 16:53:00|6056.3|6050.3|6057.2|6051.2|6057.2|6051.2|6056.2|6050.2|1
1624467190000|2021-06-23 16:53:10|6056.8|6050.8|6058.3|6052.3|6059.2|6053.2|6056.8|6050.8|3
1624467200000|2021-06-23 16:53:20|6058.7|6052.7|6059.7|6053.7|6059.7|6053.7|6058.7|6052.7|0
1624467210000|2021-06-23 16:53:30|6059.8|6053.8|6058.8|6052.8|6059.8|6053.8|6058.8|6052.8|0
1624467230000|2021-06-23 16:53:50|6058.3|6052.3|6057.8|6051.8|6058.3|6052.3|6057.8|6051.8|2
1624467240000|2021-06-23 16:54:00|6058.2|6052.2|6062.8|6056.8|6062.8|6056.8|6058.2|6052.2|5
1624467250000|2021-06-23 16:54:10|6063.3|6057.3|6063.8|6057.8|6063.8|6057.8|6063.3|6057.3|2
1624467260000|2021-06-23 16:54:20|6064.3|6058.3|6065.3|6059.3|6065.3|6059.3|6064.3|6058.3|0
1624467270000|2021-06-23 16:54:30|6066.2|6060.2|6063.8|6057.8|6066.7|6060.7|6063.8|6057.8|7
1624467280000|2021-06-23 16:54:40|6065.2|6059.2|6063.8|6057.8|6065.3|6059.3|6063.8|6057.8|2
1624467290000|2021-06-23 16:54:50|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|1
1624467300000|2021-06-23 16:55:00|6063.8|6057.8|6064.3|6058.3|6064.3|6058.3|6063.8|6057.8|0
1624467310000|2021-06-23 16:55:10|6063.8|6057.8|6064.3|6058.3|6064.3|6058.3|6063.8|6057.8|1
1624467320000|2021-06-23 16:55:20|6063.8|6057.8|6059.8|6053.8|6064.3|6058.3|6059.8|6053.8|3
1624467330000|2021-06-23 16:55:30|6060.2|6054.2|6059.8|6053.8|6060.3|6054.3|6059.8|6053.8|2
1624467340000|2021-06-23 16:55:40|6060.2|6054.2|6057.7|6051.7|6060.2|6054.2|6057.3|6051.3|3
1624467350000|2021-06-23 16:55:50|6057.3|6051.3|6057.7|6051.7|6057.7|6051.7|6056.7|6050.7|2
1624467360000|2021-06-23 16:56:00|6057.2|6051.2|6057.7|6051.7|6057.7|6051.7|6056.7|6050.7|2
1624467370000|2021-06-23 16:56:10|6056.7|6050.7|6055.7|6049.7|6056.7|6050.7|6055.7|6049.7|2
1624467380000|2021-06-23 16:56:20|6056.1|6050.1|6053.7|6047.7|6056.1|6050.1|6053.1|6047.1|10
1624467390000|2021-06-23 16:56:30|6054.2|6048.2|6053.7|6047.7|6054.7|6048.7|6053.7|6047.7|1
1624467400000|2021-06-23 16:56:40|6054.2|6048.2|6057.1|6051.1|6057.1|6051.1|6054.2|6048.2|7
1624467410000|2021-06-23 16:56:50|6057|6051|6055.6|6049.6|6057|6051|6055.6|6049.6|0
1624467420000|2021-06-23 16:57:00|6056.1|6050.1|6057.5|6051.5|6057.9|6051.9|6054.5|6048.5|6
1624467430000|2021-06-23 16:57:10|6057.9|6051.9|6058|6052|6058|6052|6056.9|6050.9|1
1624467440000|2021-06-23 16:57:20|6059|6053|6058.1|6052.1|6059|6053|6057.5|6051.5|9
1624467450000|2021-06-23 16:57:30|6058.6|6052.6|6058|6052|6059|6053|6058|6052|1
1624467460000|2021-06-23 16:57:40|6057.5|6051.5|6058.5|6052.5|6058.5|6052.5|6057.5|6051.5|4
1624467470000|2021-06-23 16:57:50|6058.9|6052.9|6057.4|6051.4|6058.9|6052.9|6056.9|6050.9|2
1624467480000|2021-06-23 16:58:00|6056.9|6050.9|6055.3|6049.3|6058.3|6052.3|6054.8|6048.8|7
1624467490000|2021-06-23 16:58:10|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|6055.3|6049.3|1
1624467500000|2021-06-23 16:58:20|6056.8|6050.8|6058.8|6052.8|6059.8|6053.8|6056.8|6050.8|0
1624467510000|2021-06-23 16:58:30|6059.3|6053.3|6058.3|6052.3|6059.8|6053.8|6058.3|6052.3|1
1624467520000|2021-06-23 16:58:40|6057.4|6051.4|6055.1|6049.1|6057.8|6051.8|6054.7|6048.7|24
1624467530000|2021-06-23 16:58:50|6054.7|6048.7|6054.6|6048.6|6054.7|6048.7|6053.7|6047.7|37
1624467540000|2021-06-23 16:59:00|6054.1|6048.1|6055.1|6049.1|6055.7|6049.7|6053.6|6047.6|4
1624467550000|2021-06-23 16:59:10|6057.6|6051.6|6059.1|6053.1|6059.1|6053.1|6057.1|6051.1|5
1624467560000|2021-06-23 16:59:20|6058.6|6052.6|6056.6|6050.6|6058.6|6052.6|6056.1|6050.1|3
1624467570000|2021-06-23 16:59:30|6056.1|6050.1|6055.6|6049.6|6056.1|6050.1|6055.6|6049.6|2
1624467580000|2021-06-23 16:59:40|6055.2|6049.2|6054.6|6048.6|6056.6|6050.6|6054.6|6048.6|7
1624467590000|2021-06-23 16:59:50|6053.6|6047.6|6054.1|6048.1|6054.1|6048.1|6053.6|6047.6|4
1624467600000|2021-06-23 17:00:00|6054.6|6048.6|6053.6|6047.6|6055.1|6049.1|6053.6|6047.6|4
1624467610000|2021-06-23 17:00:10|6053.7|6047.7|6056.1|6050.1|6056.2|6050.2|6053.7|6047.7|1
1624467620000|2021-06-23 17:00:20|6055.6|6049.6|6055.7|6049.7|6055.7|6049.7|6055.2|6049.2|3
1624467630000|2021-06-23 17:00:30|6056.1|6050.1|6051.1|6045.1|6056.1|6050.1|6051.1|6045.1|6
1624467640000|2021-06-23 17:00:40|6052.5|6046.5|6051.1|6045.1|6052.5|6046.5|6051.1|6045.1|0
1624467650000|2021-06-23 17:00:50|6051.6|6045.6|6051.5|6045.5|6052.6|6046.6|6051.5|6045.5|0
1624467660000|2021-06-23 17:01:00|6051.6|6045.6|6050.6|6044.6|6051.6|6045.6|6050.6|6044.6|0
1624467670000|2021-06-23 17:01:10|6050.7|6044.7|6052.2|6046.2|6052.7|6046.7|6050.7|6044.7|7
1624467680000|2021-06-23 17:01:20|6052.7|6046.7|6049|6043|6052.7|6046.7|6049|6043|16
1624467690000|2021-06-23 17:01:30|6048.9|6042.9|6049|6043|6049.6|6043.6|6048.9|6042.9|18
1624467700000|2021-06-23 17:01:40|6048.9|6042.9|6049|6043|6049|6043|6048.9|6042.9|1
1624467710000|2021-06-23 17:01:50|6049.5|6043.5|6049.5|6043.5|6049.5|6043.5|6049.5|6043.5|1
1624467720000|2021-06-23 17:02:00|6049.1|6043.1|6046.7|6040.7|6049.1|6043.1|6045.7|6039.7|10
1624467730000|2021-06-23 17:02:10|6047.6|6041.6|6047.6|6041.6|6047.6|6041.6|6047.6|6041.6|0
1624467740000|2021-06-23 17:02:20|6047.1|6041.1|6051|6045|6051.5|6045.5|6047.1|6041.1|2
1624467750000|2021-06-23 17:02:30|6050.5|6044.5|6053|6047|6053.2|6047.2|6050.5|6044.5|2
1624467760000|2021-06-23 17:02:40|6052.5|6046.5|6051.6|6045.6|6053|6047|6051.1|6045.1|0
1624467770000|2021-06-23 17:02:50|6052.1|6046.1|6052.1|6046.1|6052.1|6046.1|6051.6|6045.6|0
1624467780000|2021-06-23 17:03:00|6051.6|6045.6|6052.1|6046.1|6052.1|6046.1|6051.5|6045.5|1
1624467790000|2021-06-23 17:03:10|6051.6|6045.6|6051.6|6045.6|6052.1|6046.1|6051.6|6045.6|0
1624467800000|2021-06-23 17:03:20|6052.1|6046.1|6051.6|6045.6|6052.1|6046.1|6051.6|6045.6|1
1624467810000|2021-06-23 17:03:30|6051.5|6045.5|6051.5|6045.5|6051.5|6045.5|6051.5|6045.5|1
1624467830000|2021-06-23 17:03:50|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|0
1624467840000|2021-06-23 17:04:00|6051.5|6045.5|6052|6046|6052|6046|6051.5|6045.5|0
1624467850000|2021-06-23 17:04:10|6051.1|6045.1|6051.1|6045.1|6051.1|6045.1|6051.1|6045.1|2
1624467860000|2021-06-23 17:04:20|6052|6046|6053.1|6047.1|6053.5|6047.5|6052|6046|9
1624467870000|2021-06-23 17:04:30|6052.6|6046.6|6054.2|6048.2|6054.6|6048.6|6052.6|6046.6|1
1624467880000|2021-06-23 17:04:40|6054.1|6048.1|6048.5|6042.5|6054.1|6048.1|6047|6041|11
1624467890000|2021-06-23 17:04:50|6048.9|6042.9|6048.9|6042.9|6048.9|6042.9|6048.5|6042.5|0
1624467900000|2021-06-23 17:05:00|6049|6043|6049|6043|6049|6043|6048.5|6042.5|6
1624467910000|2021-06-23 17:05:10|6048.9|6042.9|6048|6042|6048.9|6042.9|6047|6041|9
1624467920000|2021-06-23 17:05:20|6047.5|6041.5|6046.5|6040.5|6047.5|6041.5|6046.5|6040.5|2
1624467930000|2021-06-23 17:05:30|6046.4|6040.4|6046.4|6040.4|6046.5|6040.5|6045.9|6039.9|3
1624467940000|2021-06-23 17:05:40|6046.5|6040.5|6047.4|6041.4|6047.4|6041.4|6046|6040|0
1624467950000|2021-06-23 17:05:50|6046.4|6040.4|6046.4|6040.4|6046.5|6040.5|6046.4|6040.4|0
1624467960000|2021-06-23 17:06:00|6047.5|6041.5|6048|6042|6048.9|6042.9|6047.5|6041.5|2
1624467970000|2021-06-23 17:06:10|6050.4|6044.4|6048|6042|6050.4|6044.4|6048|6042|0
1624467980000|2021-06-23 17:06:20|6048.4|6042.4|6047.9|6041.9|6048.4|6042.4|6047.9|6041.9|0
1624467990000|2021-06-23 17:06:30|6047.4|6041.4|6046.5|6040.5|6047.4|6041.4|6046|6040|0
1624468000000|2021-06-23 17:06:40|6046.4|6040.4|6046.4|6040.4|6046.9|6040.9|6046.4|6040.4|51
1624468010000|2021-06-23 17:06:50|6046.3|6040.3|6046.3|6040.3|6046.4|6040.4|6045.9|6039.9|2
1624468020000|2021-06-23 17:07:00|6045.9|6039.9|6044.4|6038.4|6045.9|6039.9|6044.4|6038.4|2
1624468030000|2021-06-23 17:07:10|6045.4|6039.4|6047.5|6041.5|6047.5|6041.5|6045.4|6039.4|2
1624468040000|2021-06-23 17:07:20|6040.5|6034.5|6039.6|6033.6|6040.5|6034.5|6039.6|6033.6|15
1624468050000|2021-06-23 17:07:30|6040.1|6034.1|6040.1|6034.1|6040.1|6034.1|6040.1|6034.1|0
1624468060000|2021-06-23 17:07:40|6041.5|6035.5|6039.1|6033.1|6041.5|6035.5|6038.6|6032.6|4
1624468070000|2021-06-23 17:07:50|6038.1|6032.1|6038.2|6032.2|6038.2|6032.2|6038.1|6032.1|3
1624468080000|2021-06-23 17:08:00|6036.8|6030.8|6039.3|6033.3|6039.3|6033.3|6036.8|6030.8|6
1624468090000|2021-06-23 17:08:10|6038.8|6032.8|6040.3|6034.3|6040.3|6034.3|6038.4|6032.4|0
1624468100000|2021-06-23 17:08:20|6040.9|6034.9|6040.4|6034.4|6040.9|6034.9|6040.4|6034.4|3
1624468110000|2021-06-23 17:08:30|6037.9|6031.9|6038.4|6032.4|6038.4|6032.4|6037.9|6031.9|0
1624468120000|2021-06-23 17:08:40|6039.8|6033.8|6038.8|6032.8|6039.8|6033.8|6038.8|6032.8|1
1624468130000|2021-06-23 17:08:50|6038.3|6032.3|6039.8|6033.8|6039.8|6033.8|6038.3|6032.3|3
1624468140000|2021-06-23 17:09:00|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|0
1624468150000|2021-06-23 17:09:10|6040.3|6034.3|6040.8|6034.8|6040.8|6034.8|6040.3|6034.3|1
1624468160000|2021-06-23 17:09:20|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|0
1624468170000|2021-06-23 17:09:30|6040.8|6034.8|6040.8|6034.8|6041.3|6035.3|6040.3|6034.3|0
1624468180000|2021-06-23 17:09:40|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6040.9|6034.9|0
1624468190000|2021-06-23 17:09:50|6041.9|6035.9|6041.3|6035.3|6041.9|6035.9|6040.8|6034.8|0
1624468200000|2021-06-23 17:10:00|6040.9|6034.9|6040.8|6034.8|6040.9|6034.9|6040.8|6034.8|0
1624468210000|2021-06-23 17:10:10|6040.7|6034.7|6040.8|6034.8|6041.7|6035.7|6040.3|6034.3|0
1624468220000|2021-06-23 17:10:20|6040.3|6034.3|6041.3|6035.3|6041.8|6035.8|6040.3|6034.3|0
1624468230000|2021-06-23 17:10:30|6040.8|6034.8|6041.8|6035.8|6041.8|6035.8|6040.8|6034.8|0
1624468250000|2021-06-23 17:10:50|6041.4|6035.4|6040.3|6034.3|6041.4|6035.4|6039.8|6033.8|2
1624468260000|2021-06-23 17:11:00|6040.7|6034.7|6040.2|6034.2|6040.8|6034.8|6039.8|6033.8|0
1624468280000|2021-06-23 17:11:20|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|0
1624468290000|2021-06-23 17:11:30|6038.8|6032.8|6039.8|6033.8|6039.8|6033.8|6038.7|6032.7|3
1624468300000|2021-06-23 17:11:40|6040.3|6034.3|6039.7|6033.7|6040.3|6034.3|6039.3|6033.3|0
1624468310000|2021-06-23 17:11:50|6039.8|6033.8|6039.7|6033.7|6039.8|6033.8|6039.3|6033.3|0
1624468320000|2021-06-23 17:12:00|6038.3|6032.3|6037.7|6031.7|6038.7|6032.7|6037.7|6031.7|25
1624468330000|2021-06-23 17:12:10|6038.7|6032.7|6039.7|6033.7|6039.7|6033.7|6038.7|6032.7|2
1624468340000|2021-06-23 17:12:20|6039.2|6033.2|6041.9|6035.9|6042.9|6036.9|6039.2|6033.2|7
1624468350000|2021-06-23 17:12:30|6041.4|6035.4|6041.9|6035.9|6041.9|6035.9|6041.4|6035.4|1
1624468360000|2021-06-23 17:12:40|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|9
1624468370000|2021-06-23 17:12:50|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|0
1624468380000|2021-06-23 17:13:00|6045.4|6039.4|6044.9|6038.9|6045.4|6039.4|6044.4|6038.4|2
1624468390000|2021-06-23 17:13:10|6045.4|6039.4|6047.4|6041.4|6047.4|6041.4|6043.9|6037.9|1
1624468400000|2021-06-23 17:13:20|6046.9|6040.9|6046.9|6040.9|6047|6041|6046.9|6040.9|0
1624468410000|2021-06-23 17:13:30|6046.5|6040.5|6046.4|6040.4|6046.5|6040.5|6046.4|6040.4|1
1624468420000|2021-06-23 17:13:40|6046.9|6040.9|6046.8|6040.8|6047.4|6041.4|6046.8|6040.8|1
1624468430000|2021-06-23 17:13:50|6046.4|6040.4|6044.3|6038.3|6047.8|6041.8|6044.3|6038.3|6
1624468440000|2021-06-23 17:14:00|6043.8|6037.8|6041.9|6035.9|6043.8|6037.8|6041.9|6035.9|4
1624468450000|2021-06-23 17:14:10|6042.3|6036.3|6041.4|6035.4|6042.3|6036.3|6041.4|6035.4|2
1624468460000|2021-06-23 17:14:20|6041.8|6035.8|6041.4|6035.4|6041.9|6035.9|6041.4|6035.4|5
1624468470000|2021-06-23 17:14:30|6040.9|6034.9|6041.3|6035.3|6041.3|6035.3|6040.8|6034.8|6
1624468480000|2021-06-23 17:14:40|6041.4|6035.4|6040.8|6034.8|6041.8|6035.8|6040.8|6034.8|2
1624468490000|2021-06-23 17:14:50|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|6040.8|6034.8|0
1624468500000|2021-06-23 17:15:00|6041.8|6035.8|6041.7|6035.7|6041.8|6035.8|6041.3|6035.3|200
1624468510000|2021-06-23 17:15:10|6041.8|6035.8|6041.7|6035.7|6041.8|6035.8|6041.7|6035.7|3
1624468520000|2021-06-23 17:15:20|6042.7|6036.7|6043.2|6037.2|6043.2|6037.2|6042.2|6036.2|0
1624468530000|2021-06-23 17:15:30|6043.7|6037.7|6043.2|6037.2|6043.7|6037.7|6043.2|6037.2|0
1624468540000|2021-06-23 17:15:40|6043.3|6037.3|6043.7|6037.7|6043.7|6037.7|6043.3|6037.3|0
1624468550000|2021-06-23 17:15:50|6043.2|6037.2|6043.7|6037.7|6043.7|6037.7|6043.2|6037.2|0
1624468560000|2021-06-23 17:16:00|6044.2|6038.2|6046.6|6040.6|6046.7|6040.7|6044.2|6038.2|2
1624468570000|2021-06-23 17:16:10|6046.1|6040.1|6046.1|6040.1|6047.1|6041.1|6046.1|6040.1|0
1624468580000|2021-06-23 17:16:20|6045.6|6039.6|6042.6|6036.6|6046.1|6040.1|6042.5|6036.5|222
1624468590000|2021-06-23 17:16:30|6043.1|6037.1|6041.5|6035.5|6043.1|6037.1|6040.6|6034.6|0
1624468600000|2021-06-23 17:16:40|6041|6035|6039.6|6033.6|6041|6035|6037.1|6031.1|8
1624468610000|2021-06-23 17:16:50|6041.6|6035.6|6036.6|6030.6|6041.6|6035.6|6036.6|6030.6|14
1624468620000|2021-06-23 17:17:00|6037.1|6031.1|6037.1|6031.1|6037.1|6031.1|6037.1|6031.1|10
1624468630000|2021-06-23 17:17:10|6040.1|6034.1|6042.1|6036.1|6042.1|6036.1|6040.1|6034.1|3
1624468640000|2021-06-23 17:17:20|6042.6|6036.6|6042.1|6036.1|6042.6|6036.6|6041.6|6035.6|0
1624468650000|2021-06-23 17:17:30|6041.6|6035.6|6040|6034|6042.1|6036.1|6039.6|6033.6|6
1624468660000|2021-06-23 17:17:40|6042.1|6036.1|6043.1|6037.1|6045.2|6039.2|6042.1|6036.1|29
1624468670000|2021-06-23 17:17:50|6042.6|6036.6|6042.1|6036.1|6043.1|6037.1|6042.1|6036.1|0
1624468680000|2021-06-23 17:18:00|6042.6|6036.6|6041.1|6035.1|6042.6|6036.6|6041.1|6035.1|0
1624468690000|2021-06-23 17:18:10|6040.6|6034.6|6039.6|6033.6|6040.6|6034.6|6039.1|6033.1|10
1624468700000|2021-06-23 17:18:20|6039.1|6033.1|6039.6|6033.6|6040.6|6034.6|6039.1|6033.1|1
1624468710000|2021-06-23 17:18:30|6039.1|6033.1|6039.1|6033.1|6039.1|6033.1|6039.1|6033.1|0
1624468720000|2021-06-23 17:18:40|6039.2|6033.2|6037.6|6031.6|6039.2|6033.2|6037.6|6031.6|1
1624468730000|2021-06-23 17:18:50|6038.1|6032.1|6039.1|6033.1|6039.6|6033.6|6038.1|6032.1|1
1624468740000|2021-06-23 17:19:00|6039.6|6033.6|6038.6|6032.6|6039.6|6033.6|6038.6|6032.6|0
1624468750000|2021-06-23 17:19:10|6038.7|6032.7|6039.1|6033.1|6039.6|6033.6|6038.7|6032.7|0
1624468760000|2021-06-23 17:19:20|6038.6|6032.6|6038.6|6032.6|6038.6|6032.6|6038.6|6032.6|0
1624468770000|2021-06-23 17:19:30|6039.1|6033.1|6041.6|6035.6|6041.6|6035.6|6039.1|6033.1|1
1624468780000|2021-06-23 17:19:40|6041.1|6035.1|6041.1|6035.1|6041.1|6035.1|6041.1|6035.1|2
1624468790000|2021-06-23 17:19:50|6041.5|6035.5|6045.5|6039.5|6045.5|6039.5|6041.5|6035.5|1
1624468800000|2021-06-23 17:20:00|6045.6|6039.6|6045.5|6039.5|6045.6|6039.6|6045.1|6039.1|0
1624468810000|2021-06-23 17:20:10|6045.1|6039.1|6043.5|6037.5|6045.6|6039.6|6043.5|6037.5|0
1624468820000|2021-06-23 17:20:20|6044|6038|6043.5|6037.5|6044|6038|6043.5|6037.5|0
1624468830000|2021-06-23 17:20:30|6043.1|6037.1|6043.1|6037.1|6043.1|6037.1|6043.1|6037.1|0
1624468840000|2021-06-23 17:20:40|6043.5|6037.5|6044.5|6038.5|6044.5|6038.5|6043|6037|3
1624468850000|2021-06-23 17:20:50|6045.1|6039.1|6045|6039|6045.5|6039.5|6045|6039|0
1624468860000|2021-06-23 17:21:00|6044.1|6038.1|6044.1|6038.1|6044.1|6038.1|6043.6|6037.6|2
1624468880000|2021-06-23 17:21:20|6042.5|6036.5|6042.5|6036.5|6042.6|6036.6|6042.5|6036.5|1
1624468890000|2021-06-23 17:21:30|6042.6|6036.6|6043|6037|6043|6037|6042.6|6036.6|1
1624468900000|2021-06-23 17:21:40|6044|6038|6044|6038|6044|6038|6044|6038|0
1624468910000|2021-06-23 17:21:50|6044.1|6038.1|6044.1|6038.1|6044.1|6038.1|6043.6|6037.6|0
1624468920000|2021-06-23 17:22:00|6044|6038|6045.1|6039.1|6045.1|6039.1|6044|6038|6
1624468930000|2021-06-23 17:22:10|6044.6|6038.6|6044.6|6038.6|6044.6|6038.6|6044.6|6038.6|1
1624468950000|2021-06-23 17:22:30|6044.1|6038.1|6042|6036|6044.1|6038.1|6042|6036|4
1624468970000|2021-06-23 17:22:50|6042.1|6036.1|6042|6036|6042.1|6036.1|6042|6036|2
1624468980000|2021-06-23 17:23:00|||||||||3
1624468990000|2021-06-23 17:23:10|6042.1|6036.1|6042.1|6036.1|6042.1|6036.1|6042.1|6036.1|0
1624469000000|2021-06-23 17:23:20|6042|6036|6042|6036|6042|6036|6042|6036|0
1624469010000|2021-06-23 17:23:30|6041.1|6035.1|6043|6037|6044|6038|6041.1|6035.1|20
1624469020000|2021-06-23 17:23:40|6043.1|6037.1|6043.5|6037.5|6044|6038|6043.1|6037.1|3
1624469030000|2021-06-23 17:23:50|6043.1|6037.1|6042.6|6036.6|6043.1|6037.1|6042.6|6036.6|0
1624469040000|2021-06-23 17:24:00|6043.1|6037.1|6043.5|6037.5|6043.5|6037.5|6043.1|6037.1|1
1624469050000|2021-06-23 17:24:10|6043.6|6037.6|6044.1|6038.1|6044.1|6038.1|6043.6|6037.6|1
1624469060000|2021-06-23 17:24:20|6043.6|6037.6|6044.6|6038.6|6044.6|6038.6|6043.6|6037.6|0
1624469070000|2021-06-23 17:24:30|6044.1|6038.1|6044.1|6038.1|6044.1|6038.1|6044.1|6038.1|0
1624469080000|2021-06-23 17:24:40|6044.6|6038.6|6043.6|6037.6|6044.6|6038.6|6043.6|6037.6|1
1624469090000|2021-06-23 17:24:50|6043.7|6037.7|6043.7|6037.7|6043.7|6037.7|6043.7|6037.7|0
1624469100000|2021-06-23 17:25:00|6043.6|6037.6|6043.6|6037.6|6043.7|6037.7|6043.6|6037.6|3
1624469110000|2021-06-23 17:25:10|6042|6036|6042.6|6036.6|6043|6037|6042|6036|4
1624469120000|2021-06-23 17:25:20|6042.1|6036.1|6042|6036|6042.1|6036.1|6042|6036|2
1624469130000|2021-06-23 17:25:30|6042.1|6036.1|6043|6037|6043|6037|6042|6036|2
1624469140000|2021-06-23 17:25:40|6042.1|6036.1|6042.6|6036.6|6042.6|6036.6|6042.1|6036.1|3
1624469150000|2021-06-23 17:25:50|6042.1|6036.1|6041.1|6035.1|6042.6|6036.6|6041.1|6035.1|1
1624469160000|2021-06-23 17:26:00|6042.6|6036.6|6044.1|6038.1|6044.1|6038.1|6042.1|6036.1|11
1624469170000|2021-06-23 17:26:10|6044.6|6038.6|6044.1|6038.1|6044.6|6038.6|6044.1|6038.1|0
1624469180000|2021-06-23 17:26:20|6044.6|6038.6|6044.1|6038.1|6044.6|6038.6|6044.1|6038.1|0
1624469190000|2021-06-23 17:26:30|6045.1|6039.1|6046.6|6040.6|6046.6|6040.6|6045.1|6039.1|3
1624469200000|2021-06-23 17:26:40|||||||||1
1624469210000|2021-06-23 17:26:50|6047.1|6041.1|6045.6|6039.6|6047.1|6041.1|6045.6|6039.6|2
1624469220000|2021-06-23 17:27:00|6045.1|6039.1|6045|6039|6045.6|6039.6|6045|6039|3
1624469230000|2021-06-23 17:27:10|6044.6|6038.6|6042.6|6036.6|6044.6|6038.6|6042.6|6036.6|2
1624469240000|2021-06-23 17:27:20|6043.1|6037.1|6044.6|6038.6|6044.6|6038.6|6043.1|6037.1|3
1624469250000|2021-06-23 17:27:30|6044.1|6038.1|6044.1|6038.1|6044.1|6038.1|6044.1|6038.1|0
1624469260000|2021-06-23 17:27:40|6044.6|6038.6|6044.6|6038.6|6045.1|6039.1|6044.6|6038.6|0
1624469270000|2021-06-23 17:27:50|6045.1|6039.1|6042.5|6036.5|6045.1|6039.1|6042|6036|8
1624469280000|2021-06-23 17:28:00|6043|6037|6043|6037|6043|6037|6043|6037|0
1624469310000|2021-06-23 17:28:30|||||||||1
1624469320000|2021-06-23 17:28:40|6042|6036|6035|6029|6042|6036|6034.5|6028.5|17
1624469330000|2021-06-23 17:28:50|6034|6028|6035.5|6029.5|6035.5|6029.5|6034|6028|2
1624469340000|2021-06-23 17:29:00|||||||||5
1624469360000|2021-06-23 17:29:20|6035.1|6029.1|6035|6029|6035.1|6029.1|6035|6029|3
1624469370000|2021-06-23 17:29:30|6034.5|6028.5|6034|6028|6034.5|6028.5|6034|6028|0
1624469380000|2021-06-23 17:29:40|6034.1|6028.1|6036.1|6030.1|6036.2|6030.2|6034.1|6028.1|7
1624469390000|2021-06-23 17:29:50|6036.6|6030.6|6036.1|6030.1|6036.6|6030.6|6036.1|6030.1|0
1624469400000|2021-06-23 17:30:00|6036.6|6030.6|6036.6|6030.6|6036.6|6030.6|6036.6|6030.6|0
1624469410000|2021-06-23 17:30:10|6036.7|6030.7|6038.2|6032.2|6038.7|6032.7|6036.7|6030.7|5
1624469420000|2021-06-23 17:30:20|6037.7|6031.7|6036.1|6030.1|6037.7|6031.7|6036.1|6030.1|5
1624469450000|2021-06-23 17:30:50|6035.6|6029.6|6036.1|6030.1|6036.1|6030.1|6035.6|6029.6|0
1624469470000|2021-06-23 17:31:10|6036.6|6030.6|6036.6|6030.6|6037|6031|6036.6|6030.6|1
1624469480000|2021-06-23 17:31:20|6037.1|6031.1|6037.5|6031.5|6037.5|6031.5|6037.1|6031.1|0
1624469490000|2021-06-23 17:31:30|6037.1|6031.1|6037.5|6031.5|6037.5|6031.5|6037.1|6031.1|0
1624469500000|2021-06-23 17:31:40|6036|6030|6038|6032|6038|6032|6036|6030|5
1624469510000|2021-06-23 17:31:50|6036.5|6030.5|6037|6031|6037|6031|6036.5|6030.5|2
1624469520000|2021-06-23 17:32:00|6037.5|6031.5|6037.5|6031.5|6038|6032|6037.5|6031.5|3
1624469530000|2021-06-23 17:32:10|6037|6031|6037.5|6031.5|6037.5|6031.5|6036.6|6030.6|8
1624469540000|2021-06-23 17:32:20|6039|6033|6039.5|6033.5|6039.5|6033.5|6039|6033|8
1624469550000|2021-06-23 17:32:30|6039|6033|6038.5|6032.5|6039|6033|6038.5|6032.5|2
1624469560000|2021-06-23 17:32:40|6039.5|6033.5|6039.5|6033.5|6039.5|6033.5|6039.5|6033.5|0
1624469570000|2021-06-23 17:32:50|6039|6033|6039|6033|6039|6033|6039|6033|0
1624469580000|2021-06-23 17:33:00|6038.5|6032.5|6038|6032|6038.5|6032.5|6038|6032|6
1624469600000|2021-06-23 17:33:20|6038.5|6032.5|6039|6033|6039.5|6033.5|6038.5|6032.5|0
1624469620000|2021-06-23 17:33:40|6038.5|6032.5|6038|6032|6038.5|6032.5|6037|6031|1
1624469630000|2021-06-23 17:33:50|6037.5|6031.5|6039|6033|6039|6033|6037|6031|0
1624469660000|2021-06-23 17:34:20|6038.5|6032.5|6038|6032|6039|6033|6038|6032|14
1624469690000|2021-06-23 17:34:50|6038.5|6032.5|6038.5|6032.5|6038.5|6032.5|6038.5|6032.5|0
1624469700000|2021-06-23 17:35:00|6040|6034|6041.5|6035.5|6041.5|6035.5|6040|6034|8
1624469710000|2021-06-23 17:35:10|6041.9|6035.9|6043|6037|6043|6037|6041.9|6035.9|1
1624469720000|2021-06-23 17:35:20|6043.5|6037.5|6043.5|6037.5|6043.5|6037.5|6043.5|6037.5|0
1624469730000|2021-06-23 17:35:30|6045|6039|6042.1|6036.1|6047|6041|6042.1|6036.1|7
1624469740000|2021-06-23 17:35:40|||||||||9
1624469750000|2021-06-23 17:35:50|6043.1|6037.1|6045|6039|6045.1|6039.1|6043.1|6037.1|6
1624469760000|2021-06-23 17:36:00|6044.6|6038.6|6044.6|6038.6|6045|6039|6044.6|6038.6|0
1624469790000|2021-06-23 17:36:30|6045.1|6039.1|6050|6044|6051|6045|6045.1|6039.1|11
1624469800000|2021-06-23 17:36:40|6049.1|6043.1|6045.7|6039.7|6050.1|6044.1|6045.6|6039.6|7
1624469810000|2021-06-23 17:36:50|6045.6|6039.6|6046.2|6040.2|6046.2|6040.2|6045.6|6039.6|7
1624469820000|2021-06-23 17:37:00|6046.1|6040.1|6046.1|6040.1|6046.1|6040.1|6046.1|6040.1|0
1624469830000|2021-06-23 17:37:10|6046.2|6040.2|6046.1|6040.1|6046.2|6040.2|6046.1|6040.1|1
1624469840000|2021-06-23 17:37:20|6046.2|6040.2|6046.1|6040.1|6046.2|6040.2|6046.1|6040.1|1
1624469850000|2021-06-23 17:37:30|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|4
1624469860000|2021-06-23 17:37:40|||||||||1
1624469870000|2021-06-23 17:37:50|6046.7|6040.7|6049.2|6043.2|6049.2|6043.2|6046.7|6040.7|6
1624469880000|2021-06-23 17:38:00|6052.2|6046.2|6053.7|6047.7|6053.7|6047.7|6051.6|6045.6|21
1624469890000|2021-06-23 17:38:10|6054.2|6048.2|6054.2|6048.2|6054.2|6048.2|6054.2|6048.2|0
1624469900000|2021-06-23 17:38:20|6054.7|6048.7|6060.7|6054.7|6060.7|6054.7|6054.7|6048.7|3
1624469910000|2021-06-23 17:38:30|6062.7|6056.7|6060.2|6054.2|6062.7|6056.7|6057.7|6051.7|3
1624469920000|2021-06-23 17:38:40|6059.7|6053.7|6061.2|6055.2|6061.2|6055.2|6059.2|6053.2|6
1624469930000|2021-06-23 17:38:50|6062.1|6056.1|6060.1|6054.1|6062.1|6056.1|6059.6|6053.6|2
1624469940000|2021-06-23 17:39:00|6059.5|6053.5|6061.6|6055.6|6061.6|6055.6|6059.1|6053.1|1
1624469950000|2021-06-23 17:39:10|6060.6|6054.6|6062|6056|6062.1|6056.1|6060.6|6054.6|2
1624469960000|2021-06-23 17:39:20|6062.5|6056.5|6063|6057|6063|6057|6062|6056|2
1624469970000|2021-06-23 17:39:30|6062.5|6056.5|6063|6057|6063|6057|6062.5|6056.5|0
1624469980000|2021-06-23 17:39:40|6062.5|6056.5|6066|6060|6066|6060|6061.9|6055.9|7
1624469990000|2021-06-23 17:39:50|6063.5|6057.5|6068|6062|6070|6064|6063.5|6057.5|9
1624470000000|2021-06-23 17:40:00|6066.5|6060.5|6066|6060|6066.5|6060.5|6066|6060|0
1624470010000|2021-06-23 17:40:10|6068.5|6062.5|6070.5|6064.5|6071|6065|6068.5|6062.5|5
1624470020000|2021-06-23 17:40:20|6071.4|6065.4|6073.5|6067.5|6073.5|6067.5|6070.5|6064.5|2
1624470030000|2021-06-23 17:40:30|6072.6|6066.6|6073|6067|6073|6067|6070|6064|1
1624470040000|2021-06-23 17:40:40|6073.5|6067.5|6071.5|6065.5|6074|6068|6071.5|6065.5|7
1624470050000|2021-06-23 17:40:50|6073|6067|6071.9|6065.9|6073|6067|6071.5|6065.5|7
1624470060000|2021-06-23 17:41:00|6070.4|6064.4|6068|6062|6070.4|6064.4|6068|6062|1
1624470070000|2021-06-23 17:41:10|6068.1|6062.1|6068.5|6062.5|6070.4|6064.4|6068.1|6062.1|2
1624470080000|2021-06-23 17:41:20|6068.9|6062.9|6069.9|6063.9|6069.9|6063.9|6068.9|6062.9|1
1624470090000|2021-06-23 17:41:30|6069.4|6063.4|6069.4|6063.4|6069.4|6063.4|6069.4|6063.4|1
1624470100000|2021-06-23 17:41:40|6069|6063|6068.9|6062.9|6070|6064|6068.5|6062.5|4
1624470110000|2021-06-23 17:41:50|6069.4|6063.4|6066.4|6060.4|6069.4|6063.4|6066.4|6060.4|2
1624470120000|2021-06-23 17:42:00|6065.9|6059.9|6064.5|6058.5|6065.9|6059.9|6063.9|6057.9|0
1624470130000|2021-06-23 17:42:10|6063.4|6057.4|6061.9|6055.9|6063.4|6057.4|6061.9|6055.9|2
1624470140000|2021-06-23 17:42:20|6061.5|6055.5|6061.5|6055.5|6062.4|6056.4|6061.5|6055.5|2
1624470150000|2021-06-23 17:42:30|6058.2|6052.2|6054.6|6048.6|6058.2|6052.2|6053.6|6047.6|3
1624470160000|2021-06-23 17:42:40|6055|6049|6057.6|6051.6|6057.6|6051.6|6054|6048|1
1624470170000|2021-06-23 17:42:50|6056.1|6050.1|6056.1|6050.1|6056.1|6050.1|6056.1|6050.1|1
1624470180000|2021-06-23 17:43:00|6055.6|6049.6|6055.6|6049.6|6055.6|6049.6|6055.6|6049.6|0
1624470190000|2021-06-23 17:43:10|6055.1|6049.1|6054.6|6048.6|6055.1|6049.1|6054.6|6048.6|0
1624470200000|2021-06-23 17:43:20|6053.6|6047.6|6053.6|6047.6|6054.2|6048.2|6053.6|6047.6|1
1624470210000|2021-06-23 17:43:30|6053.7|6047.7|6052.7|6046.7|6053.7|6047.7|6052.7|6046.7|3
1624470220000|2021-06-23 17:43:40|6052.6|6046.6|6052.5|6046.5|6052.6|6046.6|6052.5|6046.5|0
1624470230000|2021-06-23 17:43:50|6051.6|6045.6|6050.1|6044.1|6051.6|6045.6|6050.1|6044.1|3
1624470240000|2021-06-23 17:44:00|6051.1|6045.1|6050.6|6044.6|6052.2|6046.2|6050.6|6044.6|3
1624470250000|2021-06-23 17:44:10|6051.5|6045.5|6050.6|6044.6|6051.5|6045.5|6050.6|6044.6|0
1624470260000|2021-06-23 17:44:20|6049.6|6043.6|6049.6|6043.6|6049.6|6043.6|6049.1|6043.1|1
1624470270000|2021-06-23 17:44:30|||||||||2
1624470280000|2021-06-23 17:44:40|6049.7|6043.7|6051|6045|6051.5|6045.5|6049.7|6043.7|1
1624470290000|2021-06-23 17:44:50|6051.5|6045.5|6051.5|6045.5|6051.5|6045.5|6051|6045|0
1624470300000|2021-06-23 17:45:00|6052.5|6046.5|6051.5|6045.5|6052.5|6046.5|6051.5|6045.5|0
1624470320000|2021-06-23 17:45:20|6052.4|6046.4|6052.4|6046.4|6052.9|6046.9|6051.5|6045.5|6
1624470330000|2021-06-23 17:45:30|6052|6046|6052|6046|6052.9|6046.9|6052|6046|0
1624470340000|2021-06-23 17:45:40|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|0
1624470350000|2021-06-23 17:45:50|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|0
1624470360000|2021-06-23 17:46:00|6052|6046|6051|6045|6052|6046|6051|6045|2
1624470370000|2021-06-23 17:46:10|||||||||1
1624470380000|2021-06-23 17:46:20|6051.5|6045.5|6052.4|6046.4|6052.4|6046.4|6051.4|6045.4|1
1624470390000|2021-06-23 17:46:30|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|4
1624470400000|2021-06-23 17:46:40|6052.4|6046.4|6052.9|6046.9|6053.4|6047.4|6052.4|6046.4|1
1624470410000|2021-06-23 17:46:50|6053.4|6047.4|6051.9|6045.9|6053.4|6047.4|6051.4|6045.4|2
1624470420000|2021-06-23 17:47:00|6051.4|6045.4|6052.9|6046.9|6052.9|6046.9|6051.4|6045.4|6
1624470430000|2021-06-23 17:47:10|6052.4|6046.4|6052|6046|6052.4|6046.4|6052|6046|1
1624470450000|2021-06-23 17:47:30|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|6052.5|6046.5|0
1624470460000|2021-06-23 17:47:40|6052.9|6046.9|6052.9|6046.9|6052.9|6046.9|6052.9|6046.9|0
1624470470000|2021-06-23 17:47:50|6052.5|6046.5|6055.4|6049.4|6055.9|6049.9|6052.5|6046.5|7
1624470480000|2021-06-23 17:48:00|6055|6049|6052.4|6046.4|6055|6049|6052.4|6046.4|2
1624470490000|2021-06-23 17:48:10|6051.9|6045.9|6054.5|6048.5|6054.5|6048.5|6051.9|6045.9|8
1624470500000|2021-06-23 17:48:20|6054|6048|6057.2|6051.2|6057.7|6051.7|6053.5|6047.5|11
1624470510000|2021-06-23 17:48:30|6056.7|6050.7|6056.7|6050.7|6056.7|6050.7|6056.7|6050.7|0
1624470520000|2021-06-23 17:48:40|6056.2|6050.2|6056.7|6050.7|6056.7|6050.7|6056.2|6050.2|0
1624470540000|2021-06-23 17:49:00|6055.2|6049.2|6056.2|6050.2|6056.2|6050.2|6055.2|6049.2|1
1624470550000|2021-06-23 17:49:10|6055.7|6049.7|6055.2|6049.2|6055.7|6049.7|6055.2|6049.2|0
1624470560000|2021-06-23 17:49:20|6055.4|6049.4|6056.2|6050.2|6056.2|6050.2|6055.4|6049.4|11
1624470570000|2021-06-23 17:49:30|6053.7|6047.7|6054.2|6048.2|6054.2|6048.2|6053.7|6047.7|1
1624470580000|2021-06-23 17:49:40|6054.7|6048.7|6055.3|6049.3|6055.3|6049.3|6054.7|6048.7|9
1624470590000|2021-06-23 17:49:50|6056.2|6050.2|6056.7|6050.7|6056.7|6050.7|6056.2|6050.2|12
1624470600000|2021-06-23 17:50:00|6057.2|6051.2|6056.8|6050.8|6057.2|6051.2|6056.7|6050.7|1
1624470610000|2021-06-23 17:50:10|6056.7|6050.7|6055.3|6049.3|6056.7|6050.7|6054.8|6048.8|2
1624470620000|2021-06-23 17:50:20|6054.8|6048.8|6053.8|6047.8|6054.8|6048.8|6053.8|6047.8|3
1624470630000|2021-06-23 17:50:30|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|3
1624470640000|2021-06-23 17:50:40|6056.4|6050.4|6053.8|6047.8|6056.4|6050.4|6053.4|6047.4|4
1624470650000|2021-06-23 17:50:50|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|1
1624470660000|2021-06-23 17:51:00|6053.9|6047.9|6054.9|6048.9|6054.9|6048.9|6053.9|6047.9|5
1624470670000|2021-06-23 17:51:10|6054.4|6048.4|6054.5|6048.5|6054.5|6048.5|6054|6048|2
1624470680000|2021-06-23 17:51:20|6054.9|6048.9|6055.5|6049.5|6055.5|6049.5|6054.5|6048.5|3
1624470690000|2021-06-23 17:51:30|6056|6050|6057.1|6051.1|6057.6|6051.6|6056|6050|6
1624470700000|2021-06-23 17:51:40|6057.6|6051.6|6057.1|6051.1|6057.6|6051.6|6055.6|6049.6|2
1624470710000|2021-06-23 17:51:50|6055.6|6049.6|6057.6|6051.6|6057.6|6051.6|6055.6|6049.6|4
1624470720000|2021-06-23 17:52:00|6057|6051|6056.6|6050.6|6057.6|6051.6|6056.1|6050.1|0
1624470730000|2021-06-23 17:52:10|6056.7|6050.7|6056.6|6050.6|6056.7|6050.7|6056.6|6050.6|23
1624470740000|2021-06-23 17:52:20|6056.7|6050.7|6056.7|6050.7|6057.2|6051.2|6056.6|6050.6|0
1624470750000|2021-06-23 17:52:30|6057.2|6051.2|6056.7|6050.7|6057.2|6051.2|6056.7|6050.7|0
1624470760000|2021-06-23 17:52:40|6056.8|6050.8|6057.2|6051.2|6057.7|6051.7|6056.8|6050.8|4
1624470770000|2021-06-23 17:52:50|6056.7|6050.7|6056.7|6050.7|6057.7|6051.7|6056.2|6050.2|1
1624470780000|2021-06-23 17:53:00|6056.2|6050.2|6056.2|6050.2|6056.2|6050.2|6056.2|6050.2|3
1624470810000|2021-06-23 17:53:30|||||||||1
1624470820000|2021-06-23 17:53:40|6054.7|6048.7|6052.7|6046.7|6054.7|6048.7|6050.7|6044.7|4
1624470830000|2021-06-23 17:53:50|6053.2|6047.2|6054.2|6048.2|6054.3|6048.3|6053.2|6047.2|3
1624470840000|2021-06-23 17:54:00|6054.3|6048.3|6051.7|6045.7|6054.3|6048.3|6051.7|6045.7|1
1624470850000|2021-06-23 17:54:10|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|6049.7|6043.7|0
1624470860000|2021-06-23 17:54:20|6051.2|6045.2|6052.2|6046.2|6052.3|6046.3|6048.9|6042.9|2
1624470870000|2021-06-23 17:54:30|6052.3|6046.3|6052.7|6046.7|6052.7|6046.7|6052.3|6046.3|0
1624470880000|2021-06-23 17:54:40|6053.8|6047.8|6056.3|6050.3|6056.3|6050.3|6050.7|6044.7|43
1624470890000|2021-06-23 17:54:50|6056.8|6050.8|6055.9|6049.9|6056.8|6050.8|6055.9|6049.9|7
1624470900000|2021-06-23 17:55:00|6056.4|6050.4|6056.9|6050.9|6056.9|6050.9|6055.9|6049.9|3
1624470910000|2021-06-23 17:55:10|6055.9|6049.9|6057.4|6051.4|6057.4|6051.4|6055.9|6049.9|6
1624470920000|2021-06-23 17:55:20|6056.9|6050.9|6057.4|6051.4|6057.8|6051.8|6056.3|6050.3|6
1624470930000|2021-06-23 17:55:30|6056.3|6050.3|6060.8|6054.8|6063.7|6057.7|6056.3|6050.3|16
1624470940000|2021-06-23 17:55:40|6056.9|6050.9|6057.3|6051.3|6057.8|6051.8|6056.9|6050.9|5
1624470950000|2021-06-23 17:55:50|6056.8|6050.8|6057.3|6051.3|6057.4|6051.4|6056.8|6050.8|1
1624470960000|2021-06-23 17:56:00|6056.8|6050.8|6060.2|6054.2|6060.3|6054.3|6056.8|6050.8|6
1624470970000|2021-06-23 17:56:10|6060.3|6054.3|6058.7|6052.7|6060.7|6054.7|6058.3|6052.3|0
1624470980000|2021-06-23 17:56:20|6058.3|6052.3|6057.8|6051.8|6058.3|6052.3|6057.8|6051.8|0
1624470990000|2021-06-23 17:56:30|6057.3|6051.3|6056.8|6050.8|6057.3|6051.3|6056.8|6050.8|5
1624471000000|2021-06-23 17:56:40|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|1
1624471010000|2021-06-23 17:56:50|6056.8|6050.8|6058.4|6052.4|6058.4|6052.4|6056.3|6050.3|2
1624471020000|2021-06-23 17:57:00|6058.8|6052.8|6058.9|6052.9|6059.8|6053.8|6058.8|6052.8|0
1624471030000|2021-06-23 17:57:10|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|1
1624471040000|2021-06-23 17:57:20|6057.8|6051.8|6058.4|6052.4|6058.9|6052.9|6057.8|6051.8|0
1624471050000|2021-06-23 17:57:30|6058.3|6052.3|6058.8|6052.8|6059.3|6053.3|6058.3|6052.3|0
1624471060000|2021-06-23 17:57:40|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6058.8|6052.8|0
1624471070000|2021-06-23 17:57:50|6059.8|6053.8|6059.3|6053.3|6059.8|6053.8|6058.8|6052.8|0
1624471090000|2021-06-23 17:58:10|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|0
1624471110000|2021-06-23 17:58:30|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|1
1624471130000|2021-06-23 17:58:50|6058.8|6052.8|6059.3|6053.3|6059.3|6053.3|6058.8|6052.8|0
1624471140000|2021-06-23 17:59:00|6059.8|6053.8|6059.3|6053.3|6059.8|6053.8|6059.3|6053.3|0
1624471150000|2021-06-23 17:59:10|6058.9|6052.9|6059.3|6053.3|6059.3|6053.3|6058.9|6052.9|0
1624471170000|2021-06-23 17:59:30|6057.8|6051.8|6056.4|6050.4|6057.8|6051.8|6056.4|6050.4|2
1624471180000|2021-06-23 17:59:40|6056.3|6050.3|6057.3|6051.3|6057.8|6051.8|6056.3|6050.3|2
1624471190000|2021-06-23 17:59:50|6056.9|6050.9|6057.4|6051.4|6057.4|6051.4|6056.8|6050.8|0
1624471200000|2021-06-23 18:00:00|6057.8|6051.8|6059.3|6053.3|6059.3|6053.3|6057.8|6051.8|1
1624471210000|2021-06-23 18:00:10|6059.8|6053.8|6058.8|6052.8|6059.8|6053.8|6058.3|6052.3|1
1624471220000|2021-06-23 18:00:20|6057.7|6051.7|6057.7|6051.7|6057.7|6051.7|6057.2|6051.2|4
1624471230000|2021-06-23 18:00:30|6058.2|6052.2|6058.2|6052.2|6058.2|6052.2|6057.7|6051.7|1
1624471240000|2021-06-23 18:00:40|6059.2|6053.2|6060.2|6054.2|6060.2|6054.2|6059.2|6053.2|1
1624471260000|2021-06-23 18:01:00|6060.7|6054.7|6060.7|6054.7|6060.7|6054.7|6060.7|6054.7|0
1624471270000|2021-06-23 18:01:10|6061.1|6055.1|6063.2|6057.2|6063.7|6057.7|6060.7|6054.7|2
1624471280000|2021-06-23 18:01:20|6063.1|6057.1|6063.1|6057.1|6063.2|6057.2|6063.1|6057.1|1
1624471290000|2021-06-23 18:01:30|6063.2|6057.2|6064.1|6058.1|6064.6|6058.6|6063.2|6057.2|6
1624471300000|2021-06-23 18:01:40|6064.6|6058.6|6062.7|6056.7|6064.6|6058.6|6062.7|6056.7|3
1624471310000|2021-06-23 18:01:50|6062.2|6056.2|6062.2|6056.2|6062.7|6056.7|6060.7|6054.7|4
1624471320000|2021-06-23 18:02:00|6062.7|6056.7|6060.2|6054.2|6063.1|6057.1|6060.2|6054.2|3
1624471330000|2021-06-23 18:02:10|6060.7|6054.7|6060.1|6054.1|6060.7|6054.7|6059.7|6053.7|2
1624471340000|2021-06-23 18:02:20|6060.2|6054.2|6058.2|6052.2|6060.2|6054.2|6058.2|6052.2|0
1624471350000|2021-06-23 18:02:30|6057.7|6051.7|6057.7|6051.7|6057.7|6051.7|6057.7|6051.7|2
1624471360000|2021-06-23 18:02:40|6058.2|6052.2|6058.2|6052.2|6058.2|6052.2|6057.7|6051.7|4
1624471370000|2021-06-23 18:02:50|6057.7|6051.7|6058.2|6052.2|6058.2|6052.2|6057.7|6051.7|2
1624471380000|2021-06-23 18:03:00|6057.7|6051.7|6058.2|6052.2|6058.2|6052.2|6057.7|6051.7|1
1624471390000|2021-06-23 18:03:10|6057.7|6051.7|6057.7|6051.7|6057.7|6051.7|6057.7|6051.7|4
1624471410000|2021-06-23 18:03:30|6058.2|6052.2|6058.2|6052.2|6058.7|6052.7|6058.2|6052.2|4
1624471420000|2021-06-23 18:03:40|6057.7|6051.7|6056.2|6050.2|6058.2|6052.2|6055.7|6049.7|12
1624471430000|2021-06-23 18:03:50|6055.7|6049.7|6058.4|6052.4|6058.4|6052.4|6053.4|6047.4|6
1624471440000|2021-06-23 18:04:00|6058.5|6052.5|6060.3|6054.3|6061.3|6055.3|6058.4|6052.4|32
1624471450000|2021-06-23 18:04:10|6060.8|6054.8|6060.8|6054.8|6061.8|6055.8|6059.8|6053.8|10
1624471460000|2021-06-23 18:04:20|6060.3|6054.3|6059.9|6053.9|6060.8|6054.8|6059.4|6053.4|2
1624471470000|2021-06-23 18:04:30|6059.4|6053.4|6058.4|6052.4|6059.4|6053.4|6058.4|6052.4|1
1624471480000|2021-06-23 18:04:40|6059.3|6053.3|6058.3|6052.3|6059.8|6053.8|6058.3|6052.3|0
1624471490000|2021-06-23 18:04:50|6057.8|6051.8|6057.3|6051.3|6057.8|6051.8|6056.8|6050.8|1
1624471500000|2021-06-23 18:05:00|6057.8|6051.8|6062.3|6056.3|6063.3|6057.3|6057.3|6051.3|23
1624471510000|2021-06-23 18:05:10|6061.9|6055.9|6063.3|6057.3|6063.3|6057.3|6061.9|6055.9|1
1624471520000|2021-06-23 18:05:20|6062.8|6056.8|6062.3|6056.3|6062.8|6056.8|6061.9|6055.9|1
1624471530000|2021-06-23 18:05:30|6061.8|6055.8|6060.3|6054.3|6061.8|6055.8|6060.3|6054.3|0
1624471540000|2021-06-23 18:05:40|6059.8|6053.8|6059.3|6053.3|6060.3|6054.3|6059.3|6053.3|14
1624471550000|2021-06-23 18:05:50|6059.8|6053.8|6060.8|6054.8|6060.8|6054.8|6059.8|6053.8|4
1624471560000|2021-06-23 18:06:00|6059.9|6053.9|6060.8|6054.8|6062.3|6056.3|6059.3|6053.3|4
1624471570000|2021-06-23 18:06:10|6060.3|6054.3|6062.8|6056.8|6062.8|6056.8|6060.3|6054.3|1
1624471580000|2021-06-23 18:06:20|6062.3|6056.3|6061.8|6055.8|6062.8|6056.8|6061.8|6055.8|9
1624471590000|2021-06-23 18:06:30|6062.3|6056.3|6062.8|6056.8|6062.8|6056.8|6061.8|6055.8|3
1624471600000|2021-06-23 18:06:40|6065.3|6059.3|6069.8|6063.8|6070.3|6064.3|6065.3|6059.3|21
1624471610000|2021-06-23 18:06:50|6069.3|6063.3|6069.9|6063.9|6070.3|6064.3|6068.8|6062.8|0
1624471620000|2021-06-23 18:07:00|6070.3|6064.3|6073.9|6067.9|6074.9|6068.9|6070.3|6064.3|8
1624471630000|2021-06-23 18:07:10|6074.3|6068.3|6075.3|6069.3|6075.3|6069.3|6074.3|6068.3|1
1624471640000|2021-06-23 18:07:20|6075.4|6069.4|6074.8|6068.8|6075.4|6069.4|6073.8|6067.8|4
1624471660000|2021-06-23 18:07:40|6073.9|6067.9|6074.3|6068.3|6074.8|6068.8|6073.9|6067.9|1
1624471670000|2021-06-23 18:07:50|6074.2|6068.2|6073.3|6067.3|6074.2|6068.2|6073.3|6067.3|1
1624471680000|2021-06-23 18:08:00|6073.8|6067.8|6073.3|6067.3|6074.2|6068.2|6073.2|6067.2|7
1624471690000|2021-06-23 18:08:10|6073.8|6067.8|6074.8|6068.8|6075.8|6069.8|6073.8|6067.8|3
1624471700000|2021-06-23 18:08:20|6075.8|6069.8|6074.8|6068.8|6075.8|6069.8|6074.8|6068.8|1
1624471710000|2021-06-23 18:08:30|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|6072.3|6066.3|0
1624471720000|2021-06-23 18:08:40|6074.3|6068.3|6073.3|6067.3|6074.3|6068.3|6072.3|6066.3|2
1624471730000|2021-06-23 18:08:50|6075.3|6069.3|6073.9|6067.9|6075.4|6069.4|6073.8|6067.8|3
1624471740000|2021-06-23 18:09:00|6073.8|6067.8|6073.3|6067.3|6074.3|6068.3|6073.3|6067.3|1
1624471750000|2021-06-23 18:09:10|6072.3|6066.3|6072.3|6066.3|6072.8|6066.8|6070.9|6064.9|5
1624471770000|2021-06-23 18:09:30|6072.8|6066.8|6073.3|6067.3|6073.3|6067.3|6072.8|6066.8|2
1624471780000|2021-06-23 18:09:40|6073.8|6067.8|6073.8|6067.8|6074.3|6068.3|6073.3|6067.3|9
1624471790000|2021-06-23 18:09:50|6073.3|6067.3|6072.8|6066.8|6073.8|6067.8|6072.3|6066.3|9
1624471800000|2021-06-23 18:10:00|6071.8|6065.8|6076.3|6070.3|6076.3|6070.3|6071.8|6065.8|5
1624471810000|2021-06-23 18:10:10|6076.4|6070.4|6074.2|6068.2|6079.3|6073.3|6073.7|6067.7|19
1624471820000|2021-06-23 18:10:20|6073.7|6067.7|6071.8|6065.8|6073.7|6067.7|6071.3|6065.3|4
1624471830000|2021-06-23 18:10:30|6070.3|6064.3|6066.3|6060.3|6070.3|6064.3|6066.3|6060.3|2
1624471840000|2021-06-23 18:10:40|6065.3|6059.3|6065.8|6059.8|6065.8|6059.8|6063.8|6057.8|8
1624471850000|2021-06-23 18:10:50|6066.2|6060.2|6066.8|6060.8|6068.2|6062.2|6066.2|6060.2|2
1624471860000|2021-06-23 18:11:00|6067.2|6061.2|6071.1|6065.1|6071.1|6065.1|6066.3|6060.3|0
1624471870000|2021-06-23 18:11:10|6070.2|6064.2|6070.3|6064.3|6071.8|6065.8|6068.3|6062.3|8
1624471880000|2021-06-23 18:11:20|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|1
1624471890000|2021-06-23 18:11:30|6070.3|6064.3|6070.3|6064.3|6070.3|6064.3|6070.3|6064.3|36
1624471900000|2021-06-23 18:11:40|6071.8|6065.8|6070.3|6064.3|6071.8|6065.8|6069.8|6063.8|6
1624471910000|2021-06-23 18:11:50|6070.8|6064.8|6071.3|6065.3|6072.3|6066.3|6070.8|6064.8|25
1624471920000|2021-06-23 18:12:00|6070.8|6064.8|6070.3|6064.3|6070.8|6064.8|6069.8|6063.8|1
1624471930000|2021-06-23 18:12:10|6072.8|6066.8|6073.3|6067.3|6073.3|6067.3|6072.8|6066.8|3
1624471940000|2021-06-23 18:12:20|6071.3|6065.3|6072.3|6066.3|6072.3|6066.3|6070.8|6064.8|88
1624471950000|2021-06-23 18:12:30|6072.8|6066.8|6074.8|6068.8|6075.2|6069.2|6072.8|6066.8|8
1624471960000|2021-06-23 18:12:40|6075.4|6069.4|6073.3|6067.3|6076.3|6070.3|6073.3|6067.3|10
1624471970000|2021-06-23 18:12:50|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|6072.9|6066.9|4
1624471980000|2021-06-23 18:13:00|6072.4|6066.4|6074.4|6068.4|6074.4|6068.4|6072.4|6066.4|2
1624471990000|2021-06-23 18:13:10|6074.9|6068.9|6074.4|6068.4|6075.4|6069.4|6074.4|6068.4|3
1624472000000|2021-06-23 18:13:20|6073.9|6067.9|6075|6069|6077|6071|6073.9|6067.9|117
1624472010000|2021-06-23 18:13:30|6075.5|6069.5|6071.4|6065.4|6075.5|6069.5|6071.4|6065.4|7
1624472020000|2021-06-23 18:13:40|6071|6065|6068|6062|6071|6065|6068|6062|75
1624472030000|2021-06-23 18:13:50|6068.4|6062.4|6073.6|6067.6|6073.6|6067.6|6068|6062|36
1624472040000|2021-06-23 18:14:00|6074.4|6068.4|6077|6071|6082|6076|6074|6068|148
1624472050000|2021-06-23 18:14:10|6077.5|6071.5|6081.6|6075.6|6082|6076|6077.5|6071.5|41
1624472060000|2021-06-23 18:14:20|6082|6076|6081.6|6075.6|6082|6076|6079.1|6073.1|54
1624472070000|2021-06-23 18:14:30|6082|6076|6081.6|6075.6|6084.5|6078.5|6081|6075|66
1624472080000|2021-06-23 18:14:40|6081.5|6075.5|6084.6|6078.6|6085.5|6079.5|6081.5|6075.5|72
1624472090000|2021-06-23 18:14:50|6085|6079|6086.1|6080.1|6087.5|6081.5|6080.6|6074.6|299
1624472100000|2021-06-23 18:15:00|6086.6|6080.6|6088.4|6082.4|6088.5|6082.5|6085.5|6079.5|16
1624472110000|2021-06-23 18:15:10|6088.9|6082.9|6091.2|6085.2|6091.2|6085.2|6088.9|6082.9|31
1624472120000|2021-06-23 18:15:20|6093.1|6087.1|6088.8|6082.8|6093.1|6087.1|6088.8|6082.8|3
1624472130000|2021-06-23 18:15:30|6086.9|6080.9|6082|6076|6087|6081|6081.1|6075.1|27
1624472140000|2021-06-23 18:15:40|6081.5|6075.5|6081.1|6075.1|6082|6076|6080.6|6074.6|14
1624472150000|2021-06-23 18:15:50|6081.5|6075.5|6080.1|6074.1|6081.6|6075.6|6080.1|6074.1|5
1624472160000|2021-06-23 18:16:00|6080.5|6074.5|6078.6|6072.6|6080.5|6074.5|6078.6|6072.6|3
1624472170000|2021-06-23 18:16:10|6077.6|6071.6|6077.6|6071.6|6077.6|6071.6|6077.6|6071.6|173
1624472180000|2021-06-23 18:16:20|6078|6072|6078.1|6072.1|6078.1|6072.1|6078|6072|15
1624472190000|2021-06-23 18:16:30|6078.6|6072.6|6079.1|6073.1|6079.1|6073.1|6078.1|6072.1|10
1624472210000|2021-06-23 18:16:50|6079|6073|6079.1|6073.1|6079.1|6073.1|6079|6073|3
1624472220000|2021-06-23 18:17:00|||||||||52
1624472230000|2021-06-23 18:17:10|6078.6|6072.6|6079.1|6073.1|6079.1|6073.1|6078.1|6072.1|6
1624472240000|2021-06-23 18:17:20|6078.6|6072.6|6079.1|6073.1|6079.1|6073.1|6078.1|6072.1|22
1624472250000|2021-06-23 18:17:30|6075.6|6069.6|6075.1|6069.1|6076.6|6070.6|6075.1|6069.1|9
1624472260000|2021-06-23 18:17:40|6075.5|6069.5|6076.5|6070.5|6077.1|6071.1|6075.5|6069.5|1
1624472270000|2021-06-23 18:17:50|6075.5|6069.5|6075.5|6069.5|6075.6|6069.6|6075.5|6069.5|1
1624472280000|2021-06-23 18:18:00|6075.6|6069.6|6074.6|6068.6|6076|6070|6074.6|6068.6|0
1624472290000|2021-06-23 18:18:10|6075.6|6069.6|6076.5|6070.5|6076.5|6070.5|6074|6068|8
1624472300000|2021-06-23 18:18:20|6077.5|6071.5|6076.6|6070.6|6077.6|6071.6|6076.6|6070.6|5
1624472310000|2021-06-23 18:18:30|6077|6071|6076.5|6070.5|6077|6071|6075.5|6069.5|14
1624472320000|2021-06-23 18:18:40|6076.6|6070.6|6078.6|6072.6|6078.6|6072.6|6076.5|6070.5|8
1624472330000|2021-06-23 18:18:50|6077.2|6071.2|6075|6069|6078|6072|6075|6069|10
1624472340000|2021-06-23 18:19:00|6076.1|6070.1|6072.5|6066.5|6077.5|6071.5|6072.5|6066.5|44
1624472350000|2021-06-23 18:19:10|6072.6|6066.6|6071|6065|6073|6067|6071|6065|6
1624472360000|2021-06-23 18:19:20|6073.5|6067.5|6071|6065|6073.6|6067.6|6071|6065|26
1624472370000|2021-06-23 18:19:30|6071.1|6065.1|6071.5|6065.5|6073|6067|6071|6065|16
1624472380000|2021-06-23 18:19:40|6071|6065|6071|6065|6071.5|6065.5|6068|6062|8
1624472390000|2021-06-23 18:19:50|6071.4|6065.4|6071.6|6061.6|6071.6|6065.4|6068|6061.6|90
1624492800000|2021-06-24 00:00:00|6076.4|6070.4|6068.1|6062.1|6081.2|6070.4|6068.1|6062.1|27
1624492810000|2021-06-24 00:00:10|6067.5|6061.5|6069|6063|6069|6063|6061.8|6055.8|23
1624492820000|2021-06-24 00:00:20|6067.1|6061.1|6068|6062|6072.4|6066.4|6067.1|6061.1|8
1624492830000|2021-06-24 00:00:30|6067.9|6061.9|6072.2|6066.2|6073.1|6067.1|6066|6060|11
1624492840000|2021-06-24 00:00:40|6071.7|6065.7|6071.8|6065.8|6072.7|6066.7|6071.7|6065.7|1
1624492850000|2021-06-24 00:00:50|6071.3|6065.3|6073.7|6067.7|6073.7|6067.7|6071.3|6065.3|0
1624492860000|2021-06-24 00:01:00|6072.3|6066.3|6069|6063|6072.4|6066.4|6069|6063|8
1624492870000|2021-06-24 00:01:10|6066.6|6060.6|6063.2|6057.2|6066.6|6060.6|6063.2|6057.2|10
1624492880000|2021-06-24 00:01:20|6063.3|6057.3|6063.7|6057.7|6063.7|6057.7|6063.3|6057.3|3
1624492900000|2021-06-24 00:01:40|6064.2|6058.2|6063.7|6057.7|6064.2|6058.2|6063.7|6057.7|2
1624492910000|2021-06-24 00:01:50|6063.8|6057.8|6058.7|6052.7|6064.2|6058.2|6058.7|6052.7|4
1624492920000|2021-06-24 00:02:00|6057.3|6051.3|6057.3|6051.3|6057.8|6051.8|6057.3|6051.3|1
1624492930000|2021-06-24 00:02:10|6057.7|6051.7|6058.3|6052.3|6058.3|6052.3|6057.6|6051.6|3
1624492940000|2021-06-24 00:02:20|6062.8|6052.8|6062.8|6052.8|6062.8|6055.2|6060.7|6052.8|1
1624492950000|2021-06-24 00:02:30|6063.2|6053.2|6063.2|6053.2|6063.2|6053.2|6061.8|6051.8|2
1624492960000|2021-06-24 00:02:40|6060.7|6054.7|6060.2|6054.2|6060.7|6054.7|6059.3|6053.3|1
1624492970000|2021-06-24 00:02:50|6059.8|6053.8|6062.2|6056.2|6062.2|6056.2|6059.8|6053.8|0
1624492990000|2021-06-24 00:03:10|||||||||2
1624493000000|2021-06-24 00:03:20|6061.8|6055.8|6062.2|6056.2|6062.2|6056.2|6061.8|6055.8|3
1624493030000|2021-06-24 00:03:50|6061.7|6055.7|6060.1|6050.1|6061.7|6055.7|6058.7|6050.1|2
1624493040000|2021-06-24 00:04:00|6058.7|6048.7|6054.8|6048.8|6061.3|6049.3|6054.8|6046.3|1
1624493050000|2021-06-24 00:04:10|6054.3|6048.3|6055.3|6049.3|6057.3|6049.3|6053.8|6047.3|0
1624493060000|2021-06-24 00:04:20|6055.2|6049.2|6055.3|6049.3|6057.8|6049.7|6055.2|6047.8|0
1624493080000|2021-06-24 00:04:40|6057.3|6047.3|6060.3|6045.3|6060.3|6047.3|6057.3|6045.3|0
1624493090000|2021-06-24 00:04:50|6061.7|6046.7|6058|6052|6061.7|6052.5|6058|6046.7|2
1624493100000|2021-06-24 00:05:00|6058.4|6052.4|6063.4|6053.4|6063.9|6057.4|6058.4|6051.5|5
1624493110000|2021-06-24 00:05:10|6061.3|6055.3|6061.4|6051.4|6061.4|6055.3|6059.4|6051.4|2
1624493120000|2021-06-24 00:05:20|6061.9|6051.9|6060.4|6054.4|6062.4|6054.9|6060.4|6051|0
1624493130000|2021-06-24 00:05:30|6062.4|6052.4|6062.4|6052.4|6062.4|6052.4|6061.9|6051.9|0
1624493140000|2021-06-24 00:05:40|6060.2|6054.2|6056.9|6050.9|6060.2|6054.2|6056.4|6050.4|0
1624493150000|2021-06-24 00:05:50|6056|6050|6054.9|6048.9|6056|6050|6054.9|6048.9|1
1624493160000|2021-06-24 00:06:00|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|0
1624493180000|2021-06-24 00:06:20|6056.4|6050.4|6054.9|6048.9|6056.4|6050.4|6054.9|6048.9|0
1624493190000|2021-06-24 00:06:30|6056.4|6050.4|6058.5|6052.5|6058.9|6052.9|6056.4|6050.4|2
1624493200000|2021-06-24 00:06:40|6061|6051|6058.5|6052.5|6061|6052.5|6058|6051|0
1624493210000|2021-06-24 00:06:50|6058.4|6052.4|6061|6051|6061|6052.4|6058.4|6051|1
1624493250000|2021-06-24 00:07:30|6058.9|6052.9|6059|6049|6059.5|6052.9|6058.9|6049|1
1624493260000|2021-06-24 00:07:40|6056.9|6050.9|6056.5|6050.5|6059|6050.9|6056.5|6049|0
1624493270000|2021-06-24 00:07:50|6058.5|6048.5|6058|6048|6059.4|6050.9|6056.5|6048|3
1624493280000|2021-06-24 00:08:00|6058.5|6048.5|6055.6|6049.6|6058.5|6049.6|6055.6|6048|1
1624493300000|2021-06-24 00:08:20|6056|6050|6058.6|6048.6|6058.6|6050.6|6055.6|6048.6|3
1624493310000|2021-06-24 00:08:30|6059.1|6049.1|6057.1|6051.1|6059.1|6051.1|6057.1|6049.1|0
1624493320000|2021-06-24 00:08:40|6057|6051|6055.6|6049.6|6057|6051|6055.6|6049.6|0
1624493340000|2021-06-24 00:09:00|6053.6|6047.6|6050.7|6044.7|6054.7|6048.7|6050.7|6044.7|2
1624493350000|2021-06-24 00:09:10|6051.2|6045.2|6051.7|6045.7|6051.7|6045.7|6051.2|6045.2|0
1624493360000|2021-06-24 00:09:20|6052.2|6046.2|6051.2|6045.2|6052.2|6046.2|6051.2|6045.2|0
1624493370000|2021-06-24 00:09:30|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|0
1624493380000|2021-06-24 00:09:40|6051.2|6045.2|6051.2|6045.2|6051.2|6045.2|6051.2|6045.2|0
1624493400000|2021-06-24 00:10:00|6051.7|6045.7|6048.6|6042.6|6051.7|6045.7|6048.6|6042.6|1
1624493410000|2021-06-24 00:10:10|6050.2|6035.2|6045.7|6039.7|6050.2|6039.7|6045.7|6035.2|0
1624493420000|2021-06-24 00:10:20|6044.7|6038.7|6045.2|6039.2|6045.7|6039.7|6043.8|6037.8|0
1624493440000|2021-06-24 00:10:40|6045.7|6039.7|6046.7|6040.7|6046.7|6040.7|6045.7|6039.7|0
1624493450000|2021-06-24 00:10:50|6046.6|6040.6|6046.7|6040.7|6046.7|6040.7|6046.2|6040.2|0
1624493460000|2021-06-24 00:11:00|6046.6|6040.6|6047.1|6041.1|6048.1|6042.1|6046.1|6040.1|4
1624493470000|2021-06-24 00:11:10|6047.6|6041.6|6048.5|6038.5|6051|6041.6|6045|6036|7
1624493490000|2021-06-24 00:11:30|6048.4|6038.4|6048.4|6038.4|6048.4|6038.4|6048.4|6038.4|0
1624493510000|2021-06-24 00:11:50|6044.5|6038.5|6047|6037|6047|6038.5|6044.5|6036.5|0
1624493520000|2021-06-24 00:12:00|6046.5|6036.5|6040.7|6034.7|6047|6037|6039.7|6033.7|4
1624493530000|2021-06-24 00:12:10|6040.2|6034.2|6039.7|6033.7|6040.7|6034.7|6039.7|6033.7|1
1624493540000|2021-06-24 00:12:20|6040.6|6034.6|6039.7|6033.7|6040.7|6034.7|6039.7|6033.7|1
1624493550000|2021-06-24 00:12:30|6040.7|6034.7|6039.7|6033.7|6040.7|6034.7|6039.7|6033.7|0
1624493570000|2021-06-24 00:12:50|6039.8|6033.8|6042.1|6036.1|6043.1|6037.1|6039.3|6033.3|0
1624493580000|2021-06-24 00:13:00|6041.1|6035.1|6038.8|6032.8|6041.6|6035.6|6038.8|6032.8|3
1624493590000|2021-06-24 00:13:10|6040.2|6034.2|6039.7|6033.7|6040.2|6034.2|6039.7|6033.7|0
1624493610000|2021-06-24 00:13:30|6040.2|6034.2|6040.2|6034.2|6040.2|6034.2|6040.2|6034.2|0
1624493620000|2021-06-24 00:13:40|6042.1|6036.1|6042.1|6036.1|6042.1|6036.1|6042.1|6036.1|0
1624493630000|2021-06-24 00:13:50|6040.7|6034.7|6039.7|6033.7|6041.2|6035.2|6039.7|6033.7|1
1624493640000|2021-06-24 00:14:00|6037.7|6031.7|6036.6|6021.6|6038.6|6031.7|6036.6|6021.6|7
1624493650000|2021-06-24 00:14:10|6034.1|6024.1|6035.1|6020.1|6036.6|6024.1|6033.2|6020.1|0
1624493660000|2021-06-24 00:14:20|6031.6|6025.6|6030.7|6024.7|6031.6|6025.6|6030.7|6024.7|2
1624493670000|2021-06-24 00:14:30|6029.6|6019.6|6027.2|6021.2|6029.6|6021.2|6026.8|6018.7|1
1624493680000|2021-06-24 00:14:40|6028.7|6018.7|6023.9|6017.9|6028.7|6020.6|6023.9|6017.9|3
1624493690000|2021-06-24 00:14:50|6024.4|6018.4|6023.9|6017.9|6024.9|6018.9|6023.9|6017.9|1
1624493700000|2021-06-24 00:15:00|6024|6018|6023.9|6017.9|6024|6018|6023.9|6017.9|2
1624493710000|2021-06-24 00:15:10|6023.8|6017.8|6023.1|6017.1|6023.8|6017.8|6022.9|6016.9|2
1624493740000|2021-06-24 00:15:40|6023|6017|6024|6018|6026.5|6018.5|6023|6016.5|2
1624493750000|2021-06-24 00:15:50|6026.1|6016.1|6023.6|6017.6|6026.1|6017.6|6023.5|6016.1|0
1624493760000|2021-06-24 00:16:00|6024.6|6018.6|6025|6019|6025|6019|6024.6|6018.6|0
1624493770000|2021-06-24 00:16:10|6024.1|6018.1|6024|6018|6025|6019|6024|6018|0
1624493780000|2021-06-24 00:16:20|6024.1|6018.1|6024.6|6018.6|6024.6|6018.6|6024.1|6018.1|1
1624493790000|2021-06-24 00:16:30|6024.5|6018.5|6024.1|6018.1|6024.5|6018.5|6024.1|6018.1|0
1624493800000|2021-06-24 00:16:40|6024.6|6018.6|6024.6|6018.6|6024.6|6018.6|6024.6|6018.6|0
1624493810000|2021-06-24 00:16:50|6024.1|6018.1|6024.1|6018.1|6024.1|6018.1|6024.1|6018.1|0
1624493820000|2021-06-24 00:17:00|6024.6|6018.6|6023|6017|6025|6019|6023|6017|1
1624493830000|2021-06-24 00:17:10|6024.6|6018.6|6024.6|6018.6|6024.6|6018.6|6024.6|6018.6|6
1624493840000|2021-06-24 00:17:20|6026.5|6016.5|6026.5|6016.5|6026.5|6016.5|6026.5|6016.5|6
1624493880000|2021-06-24 00:18:00|6029|6014|6041.4|6031.4|6041.4|6032.9|6029|6014|10
1624493890000|2021-06-24 00:18:10|6039.9|6029.9|6041.8|6035.8|6046.4|6040.4|6039.3|6026.4|5
1624493900000|2021-06-24 00:18:20|6040.4|6034.4|6040.4|6034.4|6040.4|6034.4|6040.4|6034.4|0
1624493910000|2021-06-24 00:18:30|6040.3|6034.3|6032.8|6026.8|6040.3|6034.3|6032.8|6026.8|1
1624493920000|2021-06-24 00:18:40|6032.6|6026.6|6029.8|6019.8|6032.6|6026.6|6028.1|6019.8|1
1624493930000|2021-06-24 00:18:50|6028.4|6018.4|6027.9|6017.9|6028.9|6020.7|6026.7|6017.9|1
1624493940000|2021-06-24 00:19:00|6028.4|6018.4|6037.5|6027.5|6037.5|6027.5|6028.4|6018.4|3
1624494010000|2021-06-24 00:20:10|6039.9|6024.9|6037.4|6022.4|6040.4|6026.4|6035|6022.4|0
1624494020000|2021-06-24 00:20:20|6034.8|6024.8|6034.4|6024.4|6034.8|6024.8|6034.4|6024.4|0
1624494060000|2021-06-24 00:21:00|6034.3|6024.3|6027.8|6021.8|6036.4|6024.3|6027.8|6021.4|0
1624494070000|2021-06-24 00:21:10|6027.3|6021.3|6027.3|6021.3|6027.8|6021.8|6026.4|6020.4|0
1624494090000|2021-06-24 00:21:30|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|0
1624494130000|2021-06-24 00:22:10|6026.8|6020.8|6024|6018|6026.8|6020.8|6024|6018|0
1624494140000|2021-06-24 00:22:20|6022.5|6016.5|6023.5|6017.5|6023.5|6017.5|6022.5|6016.5|1
1624494160000|2021-06-24 00:22:40|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|0
1624494170000|2021-06-24 00:22:50|6023.5|6017.5|6024.4|6018.4|6024.4|6018.4|6023.5|6017.5|1
1624494180000|2021-06-24 00:23:00|6024.9|6018.9|6023.3|6017.3|6024.9|6018.9|6021.3|6013.3|3
1624494190000|2021-06-24 00:23:10|6024.3|6014.3|6022.8|6016.8|6024.3|6016.8|6022.8|6014.3|0
1624494200000|2021-06-24 00:23:20|6022.9|6016.9|6026.4|6020.4|6026.4|6020.4|6022.9|6016.9|1
1624494210000|2021-06-24 00:23:30|6026.6|6020.6|6028|6022|6030.3|6022|6026.6|6019.4|1
1624494220000|2021-06-24 00:23:40|6029|6023|6028.9|6022.9|6029|6023|6028.9|6022.9|0
1624494230000|2021-06-24 00:23:50|6030.9|6020.9|6030.9|6020.9|6030.9|6020.9|6030.9|6020.9|0
1624494240000|2021-06-24 00:24:00|6033.3|6018.3|6031.8|6021.8|6033.3|6021.8|6031.8|6018.3|1
1624494250000|2021-06-24 00:24:10|6033.8|6018.8|6031.8|6021.8|6033.8|6021.8|6031.4|6018.8|0
1624494290000|2021-06-24 00:24:50|6027.8|6021.2|6030.3|6020.3|6031.2|6021.2|6027.8|6020.3|0
1624494310000|2021-06-24 00:25:10|6026.3|6019.9|6025.4|6019.4|6026.3|6019.9|6025.4|6019.4|0
1624494330000|2021-06-24 00:25:30|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|1
1624494340000|2021-06-24 00:25:40|6025.4|6019.4|6025.4|6019.4|6025.4|6019.4|6025.4|6019.4|0
1624494350000|2021-06-24 00:25:50|6025.9|6019.9|6025.9|6019.9|6026.4|6020.4|6025.9|6019.9|0
1624494360000|2021-06-24 00:26:00|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|0
1624494370000|2021-06-24 00:26:10|6025.9|6019.9|6025.9|6019.9|6026.4|6020.4|6025.9|6019.9|1
1624494390000|2021-06-24 00:26:30|6025.3|6019.3|6025.4|6019.4|6025.4|6019.4|6025.3|6019.3|0
1624494400000|2021-06-24 00:26:40|6025.9|6019.9|6024.9|6018.9|6025.9|6019.9|6024.9|6018.9|0
1624494410000|2021-06-24 00:26:50|6023.9|6017.9|6023.9|6017.9|6023.9|6017.9|6023.9|6017.9|0
1624494420000|2021-06-24 00:27:00|6024.4|6018.4|6024.9|6014.9|6024.9|6018.4|6023.9|6014.9|1
1624494440000|2021-06-24 00:27:20|6022.9|6016.9|6024.8|6014.8|6024.8|6016.9|6022.9|6014.8|0
1624494450000|2021-06-24 00:27:30|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|0
1624494460000|2021-06-24 00:27:40|6020.8|6014.8|6019.8|6013.8|6020.8|6014.8|6019.8|6013.8|0
1624494470000|2021-06-24 00:27:50|6019.4|6013.4|6019.3|6013.3|6019.4|6013.4|6019.3|6013.3|0
1624494480000|2021-06-24 00:28:00|6018.3|6012.3|6017.3|6011.3|6018.3|6012.3|6017.3|6011.3|2
1624494510000|2021-06-24 00:28:30|6015.4|6009.4|6015.4|6009.4|6015.4|6009.4|6015.4|6009.4|0
1624494520000|2021-06-24 00:28:40|6014.5|6008.5|6014.9|6008.9|6014.9|6008.9|6014.5|6008.5|2
1624494530000|2021-06-24 00:28:50|6016.9|6006.9|6015|6009|6016.9|6009|6015|6006.9|5
1624494560000|2021-06-24 00:29:20|6014.5|6008.5|6015|6009|6015|6009|6014.5|6008.5|0
1624494570000|2021-06-24 00:29:30|6014.9|6008.9|6015.5|6009.5|6015.5|6009.5|6014.9|6008.9|0
1624494590000|2021-06-24 00:29:50|6016.5|6010.5|6016.5|6010.5|6016.5|6010.5|6016.5|6010.5|0
1624494600000|2021-06-24 00:30:00|6016|6010|6021.5|6011.5|6021.5|6011.5|6016|6010|0
1624494620000|2021-06-24 00:30:20|6019.4|6013.4|6019.4|6013.4|6019.4|6013.4|6019.4|6013.4|0
1624494630000|2021-06-24 00:30:30|6017.5|6011.5|6015|6009|6017.5|6011.5|6014.9|6008.9|0
1624494640000|2021-06-24 00:30:40|6014.9|6008.9|6015.9|6009.9|6015.9|6009.9|6014.9|6008.9|0
1624494680000|2021-06-24 00:31:20|6017.9|6007.9|6015.9|6009.9|6017.9|6009.9|6015.5|6007|0
1624494710000|2021-06-24 00:31:50|||||||||1
1624494750000|2021-06-24 00:32:30|6017.4|6007.4|6015.9|6009.9|6017.4|6009.9|6015.9|6007.4|0
1624494780000|2021-06-24 00:33:00|6018|6008|6022|6007|6022|6008|6018|6007|4
1624494790000|2021-06-24 00:33:10|6021.5|6006.5|6018.1|6012.1|6021.5|6012.1|6018.1|6006.5|0
1624494800000|2021-06-24 00:33:20|6020|6010|6020|6010|6020|6010|6020|6010|0
1624494860000|2021-06-24 00:34:20|6017.5|6011.5|6017.5|6011.5|6017.5|6011.5|6017.5|6011.5|0
1624494870000|2021-06-24 00:34:30|6017|6011|6017|6011|6017.5|6011.5|6017|6011|2
1624494880000|2021-06-24 00:34:40|6017.9|6011.9|6020|6010|6020|6011.9|6017.9|6010|0
1624494890000|2021-06-24 00:34:50|6018|6012|6022|6012|6022|6012|6018|6010|0
1624494900000|2021-06-24 00:35:00|6022.4|6012.4|6020.5|6014.5|6022.4|6014.5|6020.5|6012.4|0
1624494910000|2021-06-24 00:35:10|6022|6012|6021.5|6015.5|6023|6015.5|6020.5|6012|0
1624494930000|2021-06-24 00:35:30|6023.9|6013.9|6021.9|6015.9|6023.9|6015.9|6021.9|6013.9|0
1624494940000|2021-06-24 00:35:40|6022|6016|6022.4|6016.4|6022.4|6016.4|6022|6016|0
1624494960000|2021-06-24 00:36:00|6021.5|6015.5|6023|6013|6023|6015.5|6020|6012.5|0
1624494970000|2021-06-24 00:36:10|6022.9|6012.9|6022.5|6012.5|6022.9|6012.9|6022.5|6012.5|0
1624494990000|2021-06-24 00:36:30|6022.4|6012.4|6022|6012|6022.4|6012.4|6022|6012|0
1624495040000|2021-06-24 00:37:20|6021.9|6011.9|6022|6012|6022|6012|6021.5|6011.5|0
1624495070000|2021-06-24 00:37:50|6021.5|6011.5|6022|6012|6022|6012|6021.5|6011.5|0
1624495080000|2021-06-24 00:38:00|6020.5|6014.5|6020.5|6014.5|6020.5|6014.5|6020.5|6014.5|0
1624495090000|2021-06-24 00:38:10|6022|6012|6022|6012|6022|6012|6022|6012|0
1624495120000|2021-06-24 00:38:40|6021.9|6006.9|6014|6008|6021.9|6008|6013.5|6005.5|2
1624495130000|2021-06-24 00:38:50|6016|6006|6014|6008|6016|6008|6014|6006|1
1624495140000|2021-06-24 00:39:00|6013.5|6007.5|6013|6007|6013.5|6007.5|6013|6007|0
1624495150000|2021-06-24 00:39:10|6012.5|6006.5|6005.5|5999.5|6012.6|6006.5|6005|5997.5|13
1624495180000|2021-06-24 00:39:40|6004|5998|6004|5998|6004.5|5998.5|6003.5|5997.5|3
1624495190000|2021-06-24 00:39:50|5998.6|5992.6|5998.1|5992.1|5998.6|5992.6|5998.1|5992.1|1
1624495210000|2021-06-24 00:40:10|5997.7|5991.7|5998.1|5992.1|5998.1|5992.1|5997.6|5991.6|1
1624495220000|2021-06-24 00:40:20|5999|5993|5999|5993|5999|5993|5999|5993|0
1624495230000|2021-06-24 00:40:30|5998.5|5992.5|5999.5|5993.5|6000|5994|5998.5|5992.5|0
1624495240000|2021-06-24 00:40:40|5997.5|5991.5|6000.1|5994.1|6002|5994.1|5997.5|5991.5|2
1624495250000|2021-06-24 00:40:50|5999.1|5993.1|5999.1|5993.1|5999.1|5993.1|5998.6|5992.6|0
1624495260000|2021-06-24 00:41:00|5998.1|5992.1|5997.6|5991.6|5998.1|5992.1|5997.6|5991.6|5
1624495270000|2021-06-24 00:41:10|5998.5|5992.5|5997.1|5991.1|5998.5|5992.5|5997.1|5991.1|4
1624495280000|2021-06-24 00:41:20|5997.2|5991.2|5999.6|5989.6|5999.7|5991.7|5997.2|5989.6|1
1624495290000|2021-06-24 00:41:30|5999.7|5989.7|6000.7|5994.7|6003.1|5997.1|5997.8|5989.7|0
1624495300000|2021-06-24 00:41:40|6001.2|5995.2|6000.7|5994.7|6001.7|5995.7|6000.7|5994.7|0
1624495330000|2021-06-24 00:42:10|6000.8|5994.8|6000.3|5994.3|6000.8|5994.8|6000.3|5994.3|1
1624495340000|2021-06-24 00:42:20|5999.8|5993.8|5999.8|5993.8|5999.8|5993.8|5999.8|5993.8|1
1624495350000|2021-06-24 00:42:30|6000.3|5994.3|6001.2|5995.2|6001.2|5995.2|6000.3|5994.3|0
1624495390000|2021-06-24 00:43:10|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|6001.3|5995.3|0
1624495420000|2021-06-24 00:43:40|6001.8|5995.8|6006.3|6000.3|6006.3|6000.3|6001.8|5995.8|1
1624495430000|2021-06-24 00:43:50|6006.2|6000.2|6007.7|5997.7|6007.7|6000.2|6004.3|5997.7|3
1624495440000|2021-06-24 00:44:00|6009.1|5999.1|6007.7|6001.7|6013.1|6001.7|6007.7|5997.1|0
1624495490000|2021-06-24 00:44:50|6007.2|6001.2|6007.2|6001.2|6007.2|6001.2|6007.2|6001.2|1
1624495500000|2021-06-24 00:45:00|6006.2|6000.2|6006.2|6000.2|6006.2|6000.2|6006.2|6000.2|0
1624495530000|2021-06-24 00:45:30|6007.6|6001.6|6007.6|6001.6|6007.6|6001.6|6007.6|6001.6|0
1624495560000|2021-06-24 00:46:00|6008.1|5998.1|6005.2|5995.2|6008.1|5998.1|6005.2|5995.2|0
1624495580000|2021-06-24 00:46:20|6003|5997|6003|5997|6003|5997|6003|5997|0
1624495590000|2021-06-24 00:46:30|6005.6|5995.6|6000.7|5994.7|6005.6|5995.6|6000.7|5994.7|0
1624495600000|2021-06-24 00:46:40|6000.6|5994.6|6000.1|5994.1|6000.6|5994.6|6000.1|5994.1|0
1624495620000|2021-06-24 00:47:00|6000.2|5994.2|6008.1|5993.1|6008.1|5997.5|6000.2|5992.6|0
1624495630000|2021-06-24 00:47:10|6005.1|5995.1|6001.6|5995.6|6005.1|5997|6001.6|5995.1|0
1624495640000|2021-06-24 00:47:20|6000.6|5994.6|6000.6|5994.6|6000.6|5994.6|6000.6|5994.6|0
1624495650000|2021-06-24 00:47:30|6001.6|5995.6|6005.2|5995.2|6005.2|5997.1|6001.6|5994.1|0
1624495660000|2021-06-24 00:47:40|6003.2|5997.2|5999.6|5993.6|6003.7|5997.7|5999.6|5993.6|7
1624495670000|2021-06-24 00:47:50|6001.7|5991.7|6001.7|5991.7|6001.7|5991.7|6001.7|5991.7|0
1624495680000|2021-06-24 00:48:00|6002.1|5992.1|5999.2|5993.2|6002.1|5993.2|5999.2|5991.7|0
1624495690000|2021-06-24 00:48:10|5999.6|5993.6|5999.6|5993.6|5999.6|5993.6|5999.6|5993.6|0
1624495700000|2021-06-24 00:48:20|6001.7|5991.7|5999.6|5993.6|6001.7|5993.7|5999.6|5991.7|0
1624495710000|2021-06-24 00:48:30|6001.7|5991.7|5994|5988|6001.7|5994.1|5993.5|5987.5|12
1624495720000|2021-06-24 00:48:40|6000.1|5990.1|6000.1|5990.1|6000.1|5992|5998|5990|2
1624495730000|2021-06-24 00:48:50|5998|5992|5999.6|5989.6|6000|5992|5998|5989.6|0
1624495740000|2021-06-24 00:49:00|6000.1|5990.1|5995|5989|6000.1|5992|5995|5989|1
1624495750000|2021-06-24 00:49:10|5994.5|5988.5|5994.5|5988.5|5994.6|5988.6|5994.5|5988.5|2
1624495760000|2021-06-24 00:49:20|5995|5989|5993.1|5987.1|5995.5|5989.5|5993.1|5987.1|2
1624495770000|2021-06-24 00:49:30|5995.5|5989.5|5993.9|5987.9|5996.5|5989.5|5992.9|5986.5|6
1624495790000|2021-06-24 00:49:50|5994.4|5988.4|5994.5|5988.5|5994.5|5988.5|5994.4|5988.4|27
1624495810000|2021-06-24 00:50:10|5995|5989|5995|5989|5995|5989|5995|5989|0
1624495820000|2021-06-24 00:50:20|5994.5|5988.5|5994.5|5988.5|5995|5989|5994.5|5988.5|0
1624495830000|2021-06-24 00:50:30|5995|5989|5995|5989|5995|5989|5995|5989|0
1624495850000|2021-06-24 00:50:50|5995.9|5989.9|5996.4|5990.4|5996.4|5990.4|5995.9|5989.9|0
1624495860000|2021-06-24 00:51:00|5996|5990|5997|5991|5997|5991|5996|5990|1
1624495870000|2021-06-24 00:51:10|5998.9|5988.9|5997.6|5991.6|5998.9|5991.6|5997.6|5988.9|0
1624495880000|2021-06-24 00:51:20|5997.5|5991.5|5998|5988|5998.5|5991.6|5997.5|5988|1
1624495890000|2021-06-24 00:51:30|6001.5|5986.5|5997|5991|6001.6|5991|5997|5986.5|0
1624495900000|2021-06-24 00:51:40|6001.6|5986.6|6001.6|5986.6|6001.6|5986.6|6001.6|5986.6|0
1624495910000|2021-06-24 00:51:50|6002|5987|6001.6|5986.6|6002.5|5987.5|6001.6|5986.6|0
1624495920000|2021-06-24 00:52:00|6002|5987|5997|5991|6002|5991.5|5997|5987|0
1624495930000|2021-06-24 00:52:10|6001.6|5986.6|6003.4|5997.4|6003.4|5997.4|5997.7|5986.6|0
1624495940000|2021-06-24 00:52:20|6004.4|5994.4|6003.5|5993.5|6004.4|5996.9|6002.4|5993.5|0
1624495950000|2021-06-24 00:52:30|6003|5993|5999.9|5993.9|6003|5993.9|5999.9|5991.9|0
1624495960000|2021-06-24 00:52:40|5999|5993|5997.5|5991.5|6000.5|5993|5997.5|5990.5|0
1624495970000|2021-06-24 00:52:50|5997|5991|6000|5990|6000|5991|5997|5989.5|3
1624496010000|2021-06-24 00:53:30|5998|5992|5998.5|5992.5|5998.5|5992.5|5998|5992|0
1624496020000|2021-06-24 00:53:40|5998.4|5992.4|5996.9|5990.9|5998.4|5992.4|5996.9|5990.9|0
1624496030000|2021-06-24 00:53:50|5997.4|5991.4|5999.9|5993.9|6000.4|5994.4|5997.4|5991.4|1
1624496040000|2021-06-24 00:54:00|5997.4|5991.4|5998.4|5992.4|5998.4|5992.4|5997.4|5991.4|1
1624496050000|2021-06-24 00:54:10|5999.4|5993.4|5998.9|5992.9|5999.4|5993.4|5998.9|5992.9|0
1624496060000|2021-06-24 00:54:20|5998.4|5992.4|5998.4|5992.4|5998.4|5992.4|5998.4|5992.4|0
1624496070000|2021-06-24 00:54:30|5997.4|5991.4|5997.9|5991.9|5997.9|5991.9|5997.4|5991.4|0
1624496080000|2021-06-24 00:54:40|5997.4|5991.4|5997.5|5991.5|5997.9|5991.9|5997.4|5991.4|0
1624496090000|2021-06-24 00:54:50|5998.4|5992.4|5999.9|5993.9|5999.9|5993.9|5997.9|5991.9|0
1624496100000|2021-06-24 00:55:00|6000.4|5994.4|6001.4|5991.4|6001.9|5994.4|5999.4|5990.9|0
1624496110000|2021-06-24 00:55:10|5999.4|5993.4|6000.5|5990.5|6000.5|5993.4|5998.4|5990.5|0
1624496120000|2021-06-24 00:55:20|5998.4|5992.4|5998.4|5992.4|5998.4|5992.4|5998.4|5992.4|0
1624496130000|2021-06-24 00:55:30|5998.5|5992.5|5998.9|5992.9|5998.9|5992.9|5998.5|5992.5|0
1624496140000|2021-06-24 00:55:40|5999.4|5993.4|5999.4|5993.4|5999.4|5993.4|5999.4|5993.4|11
1624496150000|2021-06-24 00:55:50|5998.9|5992.9|5998.9|5992.9|5998.9|5992.9|5998.9|5992.9|0
1624496170000|2021-06-24 00:56:10|||||||||1
1624496250000|2021-06-24 00:57:30|5998.5|5992.5|5998.5|5992.5|5998.5|5992.5|5998.5|5992.5|0
1624496260000|2021-06-24 00:57:40|5998.4|5992.4|5998.4|5992.4|5998.4|5992.4|5998.4|5992.4|0
1624496270000|2021-06-24 00:57:50|5997.9|5991.9|5997.4|5991.4|5997.9|5991.9|5996.9|5990.9|0
1624496280000|2021-06-24 00:58:00|5995.4|5989.4|5992.9|5986.9|5995.4|5989.4|5992.9|5986.9|2
1624496310000|2021-06-24 00:58:30|5992.4|5986.4|5992.4|5986.4|5992.4|5986.4|5992.4|5986.4|2
1624496320000|2021-06-24 00:58:40|||||||||2
1624496330000|2021-06-24 00:58:50|5992.8|5986.8|5992.4|5986.4|5992.9|5986.9|5992.4|5986.4|1
1624496340000|2021-06-24 00:59:00|||||||||1
1624496360000|2021-06-24 00:59:20|5994.4|5988.4|5993.4|5987.4|5994.4|5988.4|5993.4|5987.4|2
1624496370000|2021-06-24 00:59:30|5994.4|5988.4|5994.4|5988.4|5994.4|5988.4|5994.3|5988.3|1
1624496380000|2021-06-24 00:59:40|5993.4|5987.4|5994.4|5988.4|5994.4|5988.4|5993.4|5987.4|1
1624496390000|2021-06-24 00:59:50|5993.9|5987.9|5993.4|5987.4|5993.9|5987.9|5993.4|5987.4|0
1624496400000|2021-06-24 01:00:00|5994.4|5988.4|5992.9|5986.9|5995.4|5989.4|5992.9|5986.9|0
1624496410000|2021-06-24 01:00:10|5993.3|5987.3|5992.8|5986.8|5993.3|5987.3|5992.3|5986.3|5
1624496420000|2021-06-24 01:00:20|5992.9|5986.9|5993.9|5987.9|5993.9|5987.9|5992.4|5986.4|2
1624496430000|2021-06-24 01:00:30|5994|5988|5992.9|5986.9|5994|5988|5992.9|5986.9|0
1624496440000|2021-06-24 01:00:40|5993.9|5987.9|5993.9|5987.9|5993.9|5987.9|5992.9|5986.9|0
1624496450000|2021-06-24 01:00:50|5993.8|5987.8|5993.9|5987.9|5993.9|5987.9|5992.9|5986.9|1
1624496460000|2021-06-24 01:01:00|5993|5987|5993.8|5987.8|5994.4|5988.4|5992.9|5986.9|3
1624496470000|2021-06-24 01:01:10|5992.9|5986.9|5992.9|5986.9|5993.9|5987.9|5992.9|5986.9|0
1624496490000|2021-06-24 01:01:30|5993|5987|5992.9|5986.9|5993|5987|5992.9|5986.9|0
1624496500000|2021-06-24 01:01:40|5994.9|5988.9|5994.9|5988.9|5994.9|5988.9|5994.9|5988.9|2
1624496510000|2021-06-24 01:01:50|5995|5989|5994.4|5988.4|5995|5989|5994.4|5988.4|0
1624496520000|2021-06-24 01:02:00|5993.5|5987.5|5993|5987|5993.5|5987.5|5993|5987|1
1624496530000|2021-06-24 01:02:10|5992.9|5986.9|5993|5987|5993|5987|5992.9|5986.9|0
1624496540000|2021-06-24 01:02:20|5993.4|5987.4|5993|5987|5993.4|5987.4|5993|5987|0
1624496550000|2021-06-24 01:02:30|5993.4|5987.4|5992.9|5986.9|5993.4|5987.4|5992.9|5986.9|0
1624496560000|2021-06-24 01:02:40|5993.4|5987.4|5994.9|5988.9|5994.9|5988.9|5993.4|5987.4|2
1624496570000|2021-06-24 01:02:50|5995|5989|5994|5988|5995.5|5989.5|5993.6|5987.6|1
1624496580000|2021-06-24 01:03:00|5994.5|5988.5|5994.5|5988.5|5994.5|5988.5|5994.5|5988.5|0
1624496590000|2021-06-24 01:03:10|5994|5988|5994|5988|5994|5988|5994|5988|1
1624496610000|2021-06-24 01:03:30|5994.4|5988.4|5997|5991|5997|5991|5993.9|5987.9|1
1624496620000|2021-06-24 01:03:40|5997.5|5991.5|5999.5|5993.5|6000|5994|5997.5|5991.5|0
1624496630000|2021-06-24 01:03:50|5999.4|5993.4|6000.9|5990.9|6000.9|5993.4|5998.9|5990.9|1
1624496640000|2021-06-24 01:04:00|5998.9|5992.9|5998.9|5992.9|5998.9|5992.9|5998.9|5992.9|0
1624496650000|2021-06-24 01:04:10|5999.3|5993.3|5997.9|5991.9|5999.3|5993.3|5997.9|5991.9|0
1624496660000|2021-06-24 01:04:20|5998.3|5988.3|5995.3|5989.3|5998.3|5989.3|5995.3|5988.3|1
1624496670000|2021-06-24 01:04:30|5995.8|5989.8|5995.8|5989.8|5995.8|5989.8|5995.8|5989.8|0
1624496720000|2021-06-24 01:05:20|5998.3|5992.3|5998.5|5983.5|5999.9|5992.3|5998.3|5983.5|3
1624496730000|2021-06-24 01:05:30|5999.4|5984.4|5999.4|5984.4|5999.4|5984.4|5999.4|5984.4|0
1624496740000|2021-06-24 01:05:40|5998.9|5983.9|5998.9|5983.9|5998.9|5983.9|5998.5|5983.5|0
1624496750000|2021-06-24 01:05:50|5996.5|5986.5|5996.5|5986.5|5996.5|5986.5|5996.5|5986.5|0
1624496770000|2021-06-24 01:06:10|5996.9|5986.9|5996.9|5986.9|5996.9|5986.9|5996.9|5986.9|0
1624496780000|2021-06-24 01:06:20|5997.4|5987.4|5995.5|5989.5|5997.4|5989.5|5995.5|5987.4|0
1624496790000|2021-06-24 01:06:30|5996.4|5990.4|5996.4|5990.4|5996.4|5990.4|5996.4|5990.4|0
1624496800000|2021-06-24 01:06:40|5997.9|5987.9|5997|5987|5997.9|5989|5995|5987|0
1624496830000|2021-06-24 01:07:10|5995|5989|5995.5|5989.5|5995.5|5989.5|5995|5989|0
1624496840000|2021-06-24 01:07:20|5997.5|5987.5|5995|5989|5998.5|5989|5995|5987.5|2
1624496850000|2021-06-24 01:07:30|5997.1|5987.1|5997.1|5987.1|5997.1|5989|5995|5987.1|0
1624496860000|2021-06-24 01:07:40|5994.5|5988.5|5996.6|5986.6|5996.6|5988.5|5994.5|5986.6|0
1624496880000|2021-06-24 01:08:00|5994.5|5988.5|5994.5|5988.5|5994.5|5988.5|5994.5|5988.5|0
1624496890000|2021-06-24 01:08:10|5994|5988|5994.5|5988.5|5994.5|5988.5|5994|5988|0
1624496900000|2021-06-24 01:08:20|5994|5988|5995|5989|5995|5989|5994|5988|1
1624496930000|2021-06-24 01:08:50|5997.1|5987.1|5995|5989|5997.1|5989.1|5995|5987.1|0
1624496940000|2021-06-24 01:09:00|5994.5|5988.5|5993.5|5987.5|5994.5|5988.5|5993.5|5987.5|0
1624496950000|2021-06-24 01:09:10|5993.4|5987.4|5992.5|5986.5|5994|5988|5992.4|5986.4|5
1624496960000|2021-06-24 01:09:20|5992.9|5986.9|5992.9|5986.9|5992.9|5986.9|5992.9|5986.9|1
1624496970000|2021-06-24 01:09:30|5993.3|5987.3|5992.3|5986.3|5993.3|5987.3|5992.3|5986.3|1
1624496980000|2021-06-24 01:09:40|5992.8|5986.8|5992.8|5986.8|5992.8|5986.8|5992.8|5986.8|0
1624496990000|2021-06-24 01:09:50|5993.3|5987.3|5993.9|5987.9|5994.3|5988.3|5993.3|5987.3|2
1624497000000|2021-06-24 01:10:00|5992.3|5986.3|5992.2|5986.2|5992.7|5986.7|5992.2|5986.2|14
1624497010000|2021-06-24 01:10:10|5992.6|5986.6|5992.6|5986.6|5992.6|5986.6|5992.6|5986.6|28
1624497030000|2021-06-24 01:10:30|5993.8|5987.8|5993.4|5987.4|5993.8|5987.8|5993.4|5987.4|2
1624497040000|2021-06-24 01:10:40|5992.4|5986.4|5992.4|5986.4|5992.4|5986.4|5992.4|5986.4|1
1624497050000|2021-06-24 01:10:50|5992.3|5986.3|5992.4|5986.4|5992.4|5986.4|5992.3|5986.3|3
1624497060000|2021-06-24 01:11:00|5992.3|5986.3|5992.3|5986.3|5992.3|5986.3|5992.3|5986.3|0
1624497080000|2021-06-24 01:11:20|5989.9|5983.9|5989.9|5983.9|5989.9|5983.9|5989.9|5983.9|0
1624497100000|2021-06-24 01:11:40|5989|5983|5988.4|5982.4|5989|5983|5988.4|5982.4|0
1624497110000|2021-06-24 01:11:50|5988|5982|5987.5|5981.5|5988|5982|5987.5|5981.5|0
1624497120000|2021-06-24 01:12:00|5988|5982|5988|5982|5988|5982|5988|5982|0
1624497130000|2021-06-24 01:12:10|5987.9|5981.9|5985.7|5979.7|5987.9|5981.9|5984.6|5978.6|10
1624497140000|2021-06-24 01:12:20|5984.6|5978.6|5984.1|5978.1|5984.6|5978.6|5984.1|5978.1|0
1624497150000|2021-06-24 01:12:30|5983.6|5977.6|5983.6|5977.6|5983.6|5977.6|5983.6|5977.6|0
1624497160000|2021-06-24 01:12:40|5984|5978|5983|5977|5984|5978|5982.6|5976.6|1
1624497170000|2021-06-24 01:12:50|5982.5|5976.5|5980.5|5974.5|5982.5|5976.5|5979.6|5973.6|6
1624497180000|2021-06-24 01:13:00|5980.1|5974.1|5976.3|5970.3|5980.1|5974.1|5976.3|5970.3|3
1624497190000|2021-06-24 01:13:10|5975.8|5969.8|5975.8|5969.8|5976.3|5970.3|5975.8|5969.8|4
1624497200000|2021-06-24 01:13:20|5976.3|5970.3|5975.8|5969.8|5976.8|5970.8|5975.8|5969.8|0
1624497210000|2021-06-24 01:13:30|5976.3|5970.3|5975.8|5969.8|5976.8|5970.8|5975.8|5969.8|2
1624497220000|2021-06-24 01:13:40|5975.9|5969.9|5974.8|5968.8|5976.3|5970.3|5974.8|5968.8|2
1624497230000|2021-06-24 01:13:50|5975.3|5969.3|5970.4|5964.4|5975.3|5969.3|5968.1|5962.1|6
1624497240000|2021-06-24 01:14:00|5969.9|5963.9|5970.4|5964.4|5970.4|5964.4|5968.5|5962.5|2
1624497250000|2021-06-24 01:14:10|5968.5|5962.5|5969.9|5963.9|5969.9|5963.9|5968.5|5962.5|2
1624497260000|2021-06-24 01:14:20|5970.3|5964.3|5968.3|5962.3|5970.3|5964.3|5968.3|5962.3|1
1624497270000|2021-06-24 01:14:30|5967.8|5961.8|5968.3|5962.3|5970.3|5964.3|5967.3|5961.3|6
1624497280000|2021-06-24 01:14:40|5968.8|5962.8|5969.3|5963.3|5969.3|5963.3|5968.8|5962.8|0
1624497290000|2021-06-24 01:14:50|5969.8|5963.8|5968.8|5962.8|5969.8|5963.8|5967.9|5961.9|0
1624497310000|2021-06-24 01:15:10|5970.9|5964.9|5972.3|5966.3|5972.3|5966.3|5970.9|5964.9|1
1624497340000|2021-06-24 01:15:40|5974.3|5968.3|5985.8|5975.8|5985.8|5977.9|5973.8|5967.8|9
1624497350000|2021-06-24 01:15:50|5984.8|5978.8|5984.9|5969.9|5990.2|5979.8|5984.8|5969.9|5
1624497360000|2021-06-24 01:16:00|5985.4|5970.4|5984.3|5969.3|5985.4|5970.4|5984.3|5969.3|0
1624497370000|2021-06-24 01:16:10|5982.4|5967.4|5982.4|5967.4|5982.4|5967.4|5982.4|5967.4|0
1624497380000|2021-06-24 01:16:20|5979.9|5969.9|5979.4|5969.4|5981.5|5969.9|5978.9|5966.5|0
1624497390000|2021-06-24 01:16:30|5978.9|5968.9|5978.9|5968.9|5978.9|5968.9|5978.9|5968.9|0
1624497400000|2021-06-24 01:16:40|5981.9|5966.9|5984.4|5969.4|5984.4|5969.4|5981.9|5966.9|0
1624497410000|2021-06-24 01:16:50|5985.7|5970.7|5981.4|5975.4|5987.2|5977.3|5981.4|5970.7|0
1624497420000|2021-06-24 01:17:00|5981.9|5975.9|5981.9|5975.9|5983.8|5975.9|5981.4|5973.4|0
1624497430000|2021-06-24 01:17:10|5982.4|5976.4|5984.4|5978.4|5986.4|5978.4|5982.4|5976.4|0
1624497440000|2021-06-24 01:17:20|5985.9|5975.9|5982.5|5976.5|5985.9|5976.5|5982.5|5975.9|0
1624497450000|2021-06-24 01:17:30|5984.4|5978.4|5990.3|5984.3|5991.8|5984.3|5984.4|5978.4|1
1624497460000|2021-06-24 01:17:40|5990.4|5984.4|5991.8|5985.8|5991.8|5985.8|5990.4|5984.4|0
1624497470000|2021-06-24 01:17:50|5995.5|5985.5|5996.4|5981.4|5999.3|5989.3|5994|5981.4|1
1624497480000|2021-06-24 01:18:00|5994|5984|5994.5|5984.5|5994.5|5984.5|5994|5984|0
1624497490000|2021-06-24 01:18:10|5994|5984|5992.5|5986.5|5994|5986.5|5992.5|5984|0
1624497500000|2021-06-24 01:18:20|5994.4|5988.4|5994.9|5988.9|5994.9|5988.9|5994.4|5988.4|2
1624497510000|2021-06-24 01:18:30|5995.4|5989.4|5995.4|5989.4|5995.4|5989.4|5995.4|5989.4|0
1624497520000|2021-06-24 01:18:40|5994.9|5988.9|5995.9|5985.9|5995.9|5988.9|5994.5|5985.9|1
1624497530000|2021-06-24 01:18:50|5993.9|5987.9|5993.9|5987.9|5993.9|5987.9|5993.9|5987.9|0
1624497540000|2021-06-24 01:19:00|5993.3|5987.3|5993.3|5987.3|5993.3|5987.3|5992.8|5986.8|0
1624497570000|2021-06-24 01:19:30|5992.8|5986.8|5992.8|5986.8|5992.8|5986.8|5992.8|5986.8|0
1624497580000|2021-06-24 01:19:40|5994.8|5984.8|5992.8|5986.8|5994.8|5986.8|5992.8|5984.8|0
1624497590000|2021-06-24 01:19:50|5993.4|5987.4|5995.2|5985.2|5995.2|5987.4|5993.3|5985.2|0
1624497600000|2021-06-24 01:20:00|5994.8|5984.8|5994.3|5984.3|5994.8|5984.8|5994.3|5984.3|2
1624497610000|2021-06-24 01:20:10|5994.8|5984.8|5994.8|5984.8|5994.8|5984.8|5994.8|5984.8|0
1624497620000|2021-06-24 01:20:20|5993.8|5987.8|5998.2|5988.2|5998.2|5988.3|5993.3|5987.3|1
1624497630000|2021-06-24 01:20:30|5998.7|5988.7|5997.3|5987.3|5999.2|5989.2|5997.3|5987.3|0
1624497640000|2021-06-24 01:20:40|5998.3|5988.3|5997.8|5987.8|5998.3|5988.3|5997.8|5987.8|0
1624497650000|2021-06-24 01:20:50|5995.8|5989.8|5997.8|5987.8|5997.8|5989.8|5995.8|5987.8|0
1624497660000|2021-06-24 01:21:00|5998.3|5988.3|5998.3|5988.3|5998.3|5988.3|5998.3|5988.3|0
1624497670000|2021-06-24 01:21:10|5997.8|5987.8|5997.8|5987.8|5997.8|5987.8|5997.8|5987.8|0
1624497700000|2021-06-24 01:21:40|5995.8|5989.8|5995.8|5989.8|5995.8|5989.8|5995.8|5989.8|0
1624497710000|2021-06-24 01:21:50|5995.3|5989.3|5994.8|5988.8|5995.3|5989.3|5994.8|5988.8|0
1624497720000|2021-06-24 01:22:00|5995.3|5989.3|5995.3|5989.3|5995.3|5989.3|5995.3|5989.3|0
1624497730000|2021-06-24 01:22:10|5996.7|5990.7|5994.7|5988.7|5996.7|5990.7|5994.7|5988.7|0
1624497760000|2021-06-24 01:22:40|5994.8|5988.8|5997.7|5987.7|5997.7|5989.7|5994.8|5987.7|0
1624497770000|2021-06-24 01:22:50|5995.8|5989.8|5995.2|5989.2|5995.8|5989.8|5995.2|5989.2|0
1624497780000|2021-06-24 01:23:00|5994.2|5988.2|5993.3|5983.3|5994.2|5988.2|5992.9|5982.9|2
1624497790000|2021-06-24 01:23:10|5993.8|5983.8|5993.8|5983.8|5993.8|5983.8|5993.8|5983.8|0
1624497800000|2021-06-24 01:23:20|5995.7|5985.7|5994.3|5984.3|5995.7|5985.7|5994.3|5984.3|0
1624497810000|2021-06-24 01:23:30|5993.8|5983.8|5993.3|5983.3|5993.8|5985.7|5991.7|5983.3|0
1624497820000|2021-06-24 01:23:40|5993.8|5983.8|5993.8|5987.8|5994.3|5988.3|5993.3|5983.8|0
1624497830000|2021-06-24 01:23:50|5994.3|5988.3|5994.3|5988.3|5994.3|5988.3|5994.3|5988.3|0
1624497840000|2021-06-24 01:24:00|5995.7|5980.7|5991.3|5981.3|5995.7|5981.3|5991.3|5980.7|1
1624497850000|2021-06-24 01:24:10|5989.8|5983.8|5991.3|5981.3|5997.7|5987.3|5989.8|5978.8|0
1624497860000|2021-06-24 01:24:20|5990.8|5980.8|5990.8|5980.8|5990.8|5980.8|5990.8|5980.8|0
1624497870000|2021-06-24 01:24:30|5988.8|5982.8|5989.3|5979.3|5990.2|5982.8|5987.3|5979.3|0
1624497880000|2021-06-24 01:24:40|5987.8|5981.8|5986.4|5980.4|5989.7|5981.8|5986.4|5979.7|0
1624497890000|2021-06-24 01:24:50|5988.8|5978.8|5987.4|5977.4|5988.8|5979.4|5985.4|5977.4|1
1624497900000|2021-06-24 01:25:00|5986.9|5976.9|5986.9|5976.9|5986.9|5976.9|5986.9|5976.9|0
1624497910000|2021-06-24 01:25:10|5984.9|5978.9|5984.9|5978.9|5984.9|5978.9|5984.9|5978.9|0
1624497930000|2021-06-24 01:25:30|5985|5979|5985.4|5979.4|5985.4|5979.4|5985|5979|0
1624497940000|2021-06-24 01:25:40|5984.9|5978.9|5987.5|5977.5|5987.5|5979|5984.9|5977.5|0
1624497950000|2021-06-24 01:25:50|5985.5|5979.5|5987.5|5977.5|5987.5|5979.5|5985.5|5977.5|0
1624497970000|2021-06-24 01:26:10|5985.5|5979.5|5987.5|5977.5|5987.5|5979.5|5985.5|5977.5|0
1624497980000|2021-06-24 01:26:20|5987|5977|5987|5977|5987|5977|5987|5977|0
1624497990000|2021-06-24 01:26:30|5985|5979|5988|5978|5988|5979|5985|5978|1
1624498010000|2021-06-24 01:26:50|5987.5|5977.5|5986|5976|5989.5|5977.5|5986|5974.5|0
1624498020000|2021-06-24 01:27:00|5989.5|5974.5|5989.5|5974.5|5989.5|5974.5|5989.5|5974.5|0
1624498030000|2021-06-24 01:27:10|5987.5|5977.5|5990|5980|5990.5|5980.5|5986.1|5977.5|0
1624498040000|2021-06-24 01:27:20|5991.5|5981.5|5990.5|5980.5|5991.5|5981.5|5990.1|5980.1|0
1624498050000|2021-06-24 01:27:30|5991|5981|5991|5981|5991|5981|5991|5981|0
1624498060000|2021-06-24 01:27:40|5992|5982|5992|5982|5994.6|5982|5992|5979.6|0
1624498070000|2021-06-24 01:27:50|5990.1|5984.1|5995.8|5985.8|5998.9|5986.4|5990.1|5983.4|4
1624498080000|2021-06-24 01:28:00|5998.4|5983.4|5995.8|5985.8|5998.4|5985.8|5995.8|5983.4|0
1624498090000|2021-06-24 01:28:10|5996.3|5986.3|5996.3|5986.3|5996.3|5986.3|5996.3|5986.3|0
1624498110000|2021-06-24 01:28:30|5995.9|5985.9|5995.9|5985.9|5995.9|5985.9|5995.9|5985.9|0
1624498130000|2021-06-24 01:28:50|5993.3|5987.3|5995.9|5985.9|5995.9|5987.8|5993.3|5985.9|0
1624498140000|2021-06-24 01:29:00|5993.8|5987.8|5993.8|5987.8|5993.8|5987.8|5993.8|5987.8|0
1624498150000|2021-06-24 01:29:10|5995.9|5985.9|5996.4|5986.4|5996.4|5986.4|5995.9|5985.9|0
1624498170000|2021-06-24 01:29:30|5995.9|5985.9|5995.9|5985.9|5995.9|5985.9|5995.9|5985.9|0
1624498180000|2021-06-24 01:29:40|5998.4|5983.4|5998.4|5983.4|5998.4|5983.4|5998.4|5983.4|0
1624498190000|2021-06-24 01:29:50|5995.9|5985.9|5992.4|5986.4|5996.8|5988.4|5992.4|5985.9|0
1624498200000|2021-06-24 01:30:00|5992.9|5986.9|5994.8|5984.8|5995.4|5987.4|5992.9|5984.8|1
1624498210000|2021-06-24 01:30:10|5993.8|5983.8|5994.3|5984.3|5994.3|5984.3|5993.8|5983.8|0
1624498220000|2021-06-24 01:30:20|5993.8|5983.8|5994.3|5984.3|5994.3|5984.3|5993.8|5983.8|0
1624498230000|2021-06-24 01:30:30|5993.8|5983.8|5993.8|5983.8|5993.8|5983.8|5993.8|5983.8|0
1624498250000|2021-06-24 01:30:50|5990.8|5984.8|5990.3|5980.3|5990.8|5984.8|5990.3|5980.3|0
1624498260000|2021-06-24 01:31:00|5989.8|5979.8|5990.3|5980.3|5990.3|5981.7|5987.3|5979.8|1
1624498280000|2021-06-24 01:31:20|5989.8|5979.8|5990.3|5980.3|5990.3|5980.3|5989.8|5979.8|0
1624498290000|2021-06-24 01:31:30|5989.8|5979.8|5989.8|5979.8|5990.3|5980.3|5989.8|5979.8|0
1624498300000|2021-06-24 01:31:40|5990.3|5980.3|5987.7|5981.7|5990.3|5982.2|5987.7|5980.2|0
1624498310000|2021-06-24 01:31:50|5986.2|5980.2|5986.2|5980.2|5986.2|5980.2|5986.2|5980.2|2
1624498320000|2021-06-24 01:32:00|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|0
1624498330000|2021-06-24 01:32:10|5984.8|5978.8|5983.4|5977.4|5984.8|5978.8|5983.4|5977.4|3
1624498340000|2021-06-24 01:32:20|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|0
1624498360000|2021-06-24 01:32:40|5983.4|5977.4|5983.4|5977.4|5983.4|5977.4|5983.4|5977.4|3
1624498370000|2021-06-24 01:32:50|5983|5977|5982.9|5976.9|5983.4|5977.4|5982.9|5976.9|4
1624498380000|2021-06-24 01:33:00|||||||||3
1624498390000|2021-06-24 01:33:10|5983|5977|5983|5977|5983|5977|5983|5977|3
1624498410000|2021-06-24 01:33:30|5982.9|5976.9|5982.9|5976.9|5982.9|5976.9|5982.9|5976.9|2
1624498420000|2021-06-24 01:33:40|5983|5977|5983.9|5977.9|5983.9|5977.9|5983|5977|0
1624498430000|2021-06-24 01:33:50|5984.3|5978.3|5983.9|5977.9|5984.3|5978.3|5983.9|5977.9|2
1624498440000|2021-06-24 01:34:00|||||||||2
1624498460000|2021-06-24 01:34:20|||||||||1
1624498470000|2021-06-24 01:34:30|5984.8|5978.8|5985.4|5979.4|5987.9|5979.4|5984.8|5977.9|2
1624498480000|2021-06-24 01:34:40|5984.9|5978.9|5984.9|5978.9|5984.9|5978.9|5984.9|5978.9|1
1624498500000|2021-06-24 01:35:00|5984.4|5978.4|5983.5|5977.5|5984.4|5978.4|5983|5977|0
1624498510000|2021-06-24 01:35:10|5983|5977|5983.5|5977.5|5983.5|5977.5|5983|5977|0
1624498520000|2021-06-24 01:35:20|5983.4|5977.4|5983|5977|5983.4|5977.4|5983|5977|3
1624498530000|2021-06-24 01:35:30|5983.5|5977.5|5983.5|5977.5|5983.5|5977.5|5983.5|5977.5|1
1624498540000|2021-06-24 01:35:40|5983|5977|5982.5|5976.5|5983|5977|5982.5|5976.5|4
1624498550000|2021-06-24 01:35:50|||||||||5
1624498570000|2021-06-24 01:36:10|5983|5977|5983|5977|5983|5977|5983|5977|0
1624498580000|2021-06-24 01:36:20|5982.9|5976.9|5982.5|5976.5|5982.9|5976.9|5982.5|5976.5|0
1624498590000|2021-06-24 01:36:30|5983|5977|5983|5977|5983|5977|5983|5977|0
1624498610000|2021-06-24 01:36:50|5982|5976|5983|5977|5983|5977|5982|5976|4
1624498620000|2021-06-24 01:37:00|5985|5979|5985|5979|5985|5979|5985|5979|0
1624498630000|2021-06-24 01:37:10|5987|5977|5986.5|5980.5|5988|5980.5|5986.5|5977|0
1624498650000|2021-06-24 01:37:30|5985.6|5979.6|5985|5979|5987.5|5979.6|5985|5977.5|0
1624498660000|2021-06-24 01:37:40|5987|5977|5985|5979|5987|5979|5985|5977|0
1624498680000|2021-06-24 01:38:00|5987|5977|5986|5980|5987|5980|5986|5977|0
1624498690000|2021-06-24 01:38:10|5986.5|5980.5|5986.5|5980.5|5986.5|5980.5|5986.5|5980.5|0
1624498720000|2021-06-24 01:38:40|5987|5981|5986.5|5980.5|5987|5981|5986.5|5980.5|0
1624498740000|2021-06-24 01:39:00|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|5984.4|5978.4|1
1624498750000|2021-06-24 01:39:10|5983.9|5977.9|5983.5|5977.5|5983.9|5977.9|5983.5|5977.5|0
1624498760000|2021-06-24 01:39:20|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|0
1624498780000|2021-06-24 01:39:40|5983.5|5977.5|5983.5|5977.5|5983.5|5977.5|5983.5|5977.5|0
1624498820000|2021-06-24 01:40:20|5987.5|5981.5|5990.5|5980.5|5990.5|5981.5|5987.5|5980.5|1
1624498830000|2021-06-24 01:40:30|5991|5981|5990.5|5980.5|5994|5983|5989|5979|0
1624498880000|2021-06-24 01:41:20|5991.5|5981.5|5991.5|5981.5|5991.5|5981.5|5991.5|5981.5|0
1624498890000|2021-06-24 01:41:30|5992|5982|5991|5981|5993.1|5983|5989|5978.1|0
1624498900000|2021-06-24 01:41:40|5989.1|5983.1|5990.5|5984.5|5991|5985|5989.1|5983.1|0
1624498910000|2021-06-24 01:41:50|5989.5|5983.5|5992.5|5986.5|5992.5|5986.5|5989|5983|0
1624498920000|2021-06-24 01:42:00|5993.9|5987.9|5993.9|5987.9|5993.9|5987.9|5993.9|5987.9|0
1624498930000|2021-06-24 01:42:10|5993.5|5987.5|5993.5|5987.5|5994|5988|5992.1|5986.1|0
1624498950000|2021-06-24 01:42:30|5993.4|5987.4|5993.4|5987.4|5993.4|5987.4|5993.4|5987.4|0
1624498980000|2021-06-24 01:43:00|5992.9|5986.9|5993.4|5987.4|5993.4|5987.4|5992.4|5986.4|0
1624499000000|2021-06-24 01:43:20|5992.9|5986.9|5992.9|5986.9|5992.9|5986.9|5992.9|5986.9|0
1624499020000|2021-06-24 01:43:40|5993|5987|5993.4|5987.4|5993.4|5987.4|5993|5987|0
1624499030000|2021-06-24 01:43:50|5992.9|5986.9|5992.9|5986.9|5992.9|5986.9|5992.9|5986.9|0
1624499070000|2021-06-24 01:44:30|5994.4|5988.4|5994.4|5988.4|5994.4|5988.4|5994.4|5988.4|0
1624499080000|2021-06-24 01:44:40|5996.4|5990.4|5995.9|5989.9|5996.4|5990.4|5993.4|5987.4|3
1624499110000|2021-06-24 01:45:10|5995.8|5989.8|5994.9|5988.9|5995.8|5989.8|5994.9|5988.9|0
1624499150000|2021-06-24 01:45:50|5995|5989|5993.7|5987.7|5996.4|5990.4|5993.2|5987.2|2
1624499160000|2021-06-24 01:46:00|5993.8|5987.8|5993.2|5987.2|5993.8|5987.8|5993.2|5987.2|0
1624499170000|2021-06-24 01:46:10|5993.7|5987.7|5996.9|5986.9|5996.9|5988.2|5993.7|5986.9|3
1624499180000|2021-06-24 01:46:20|5994.9|5988.9|5995.8|5989.8|5995.8|5989.8|5994.9|5988.9|0
1624499200000|2021-06-24 01:46:40|5996.9|5986.9|5997.3|5987.3|5997.3|5987.3|5996.9|5986.9|0
1624499220000|2021-06-24 01:47:00|5995.8|5989.8|5995.8|5989.8|5995.8|5989.8|5995.8|5989.8|0
1624499230000|2021-06-24 01:47:10|5996.3|5990.3|5996.3|5990.3|5996.3|5990.3|5996.3|5990.3|0
1624499240000|2021-06-24 01:47:20|5995.8|5989.8|5996.3|5990.3|5996.3|5990.3|5995.8|5989.8|0
1624499250000|2021-06-24 01:47:30|5995.8|5989.8|5997.7|5991.7|5997.7|5991.7|5995.8|5989.8|0
1624499300000|2021-06-24 01:48:20|5999.8|5989.8|5999.8|5989.8|5999.8|5989.8|5999.8|5989.8|0
1624499310000|2021-06-24 01:48:30|6000.3|5990.3|6000.3|5990.3|6000.3|5990.3|6000.3|5990.3|0
1624499320000|2021-06-24 01:48:40|6000.8|5990.8|6000.8|5990.8|6000.8|5990.8|5999.8|5989.8|0
1624499330000|2021-06-24 01:48:50|5999.8|5989.8|6000.3|5990.3|6000.3|5990.8|5996.8|5989.8|0
1624499350000|2021-06-24 01:49:10|5999.3|5993.3|5999.3|5993.3|5999.3|5993.3|5999.3|5993.3|0
1624499370000|2021-06-24 01:49:30|5999.8|5993.8|5997.8|5991.8|5999.8|5993.8|5997.8|5991.8|0
1624499380000|2021-06-24 01:49:40|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|0
1624499400000|2021-06-24 01:50:00|5999.7|5993.7|5999.2|5993.2|5999.7|5993.7|5999.2|5993.2|0
1624499410000|2021-06-24 01:50:10|5998.8|5992.8|5998.8|5992.8|5998.8|5992.8|5998.8|5992.8|0
1624499440000|2021-06-24 01:50:40|5998.3|5992.3|5998.3|5992.3|5998.3|5992.3|5998.3|5992.3|0
1624499460000|2021-06-24 01:51:00|5998.8|5992.8|5999.7|5993.7|5999.7|5993.7|5998.8|5992.8|0
1624499470000|2021-06-24 01:51:10|5999.3|5993.3|5999.7|5993.7|5999.7|5993.7|5999.3|5993.3|0
1624499490000|2021-06-24 01:51:30|5999.3|5993.3|5999.7|5993.7|5999.7|5993.7|5999.3|5993.3|0
1624499500000|2021-06-24 01:51:40|5999.3|5993.3|5999.7|5993.7|5999.7|5993.7|5999.3|5993.3|0
1624499510000|2021-06-24 01:51:50|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|0
1624499520000|2021-06-24 01:52:00|5999.7|5993.7|5999.2|5993.2|5999.8|5993.8|5999.2|5993.2|0
1624499530000|2021-06-24 01:52:10|5999.3|5993.3|5999.3|5993.3|5999.7|5993.7|5999.2|5993.2|0
1624499540000|2021-06-24 01:52:20|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|0
1624499570000|2021-06-24 01:52:50|6000.2|5994.2|5999.7|5993.7|6000.2|5994.2|5999.7|5993.7|0
1624499580000|2021-06-24 01:53:00|6000.7|5994.7|6000.3|5994.3|6001.2|5995.2|6000.3|5994.3|2
1624499600000|2021-06-24 01:53:20|6000.8|5994.8|6000.8|5994.8|6001.2|5995.2|6000.3|5994.3|0
1624499610000|2021-06-24 01:53:30|6000.3|5994.3|6000.3|5994.3|6000.3|5994.3|5999.3|5993.3|0
1624499620000|2021-06-24 01:53:40|6000.8|5994.8|6000.7|5994.7|6000.8|5994.8|6000.3|5994.3|0
1624499630000|2021-06-24 01:53:50|6000.3|5994.3|6000.3|5994.3|6000.3|5994.3|6000.3|5994.3|0
1624499640000|2021-06-24 01:54:00|6000.8|5994.8|6000.8|5994.8|6000.8|5994.8|6000.3|5994.3|0
1624499690000|2021-06-24 01:54:50|6002.7|5996.7|6002.4|5996.4|6004.9|5996.9|6002.4|5994.4|2
1624499700000|2021-06-24 01:55:00|6002.9|5996.9|6003.8|5997.8|6003.8|5997.8|6002.9|5996.9|0
1624499710000|2021-06-24 01:55:10|6003.4|5997.4|6002.9|5996.9|6003.4|5997.4|6002.9|5996.9|0
1624499730000|2021-06-24 01:55:30|6003.4|5997.4|6003.9|5997.9|6004.9|5998.9|6003.4|5997.4|0
1624499760000|2021-06-24 01:56:00|6003.4|5997.4|6003.4|5997.4|6003.4|5997.4|6003.4|5997.4|0
1624499770000|2021-06-24 01:56:10|6003.5|5997.5|6003.5|5997.5|6004.9|5998.9|6003|5997|0
1624499850000|2021-06-24 01:57:30|6005.9|5999.9|6006.4|6000.4|6006.4|6000.4|6005.9|5999.9|3
1624499880000|2021-06-24 01:58:00|6006.5|6000.5|6006.3|6000.3|6008.4|6002.4|6006.3|6000.3|1
1624499890000|2021-06-24 01:58:10|6005.9|5999.9|6004.9|5998.9|6005.9|5999.9|6004.9|5998.9|0
1624499900000|2021-06-24 01:58:20|6005.4|5999.4|6005.9|5999.9|6005.9|5999.9|6005.4|5999.4|0
1624499910000|2021-06-24 01:58:30|||||||||1
1624499920000|2021-06-24 01:58:40|6005.4|5999.4|6005.9|5999.9|6005.9|5999.9|6004.9|5998.9|0
1624499930000|2021-06-24 01:58:50|6004.9|5998.9|6005.4|5999.4|6005.4|5999.4|6004.9|5998.9|0
1624499940000|2021-06-24 01:59:00|6004.9|5998.9|6004.9|5998.9|6004.9|5998.9|6004.9|5998.9|0
1624499960000|2021-06-24 01:59:20|6004.4|5998.4|6004.4|5998.4|6004.4|5998.4|6004.4|5998.4|0
1624499970000|2021-06-24 01:59:30|6003.5|5997.5|6003.5|5997.5|6003.5|5997.5|6003.5|5997.5|0
1624499990000|2021-06-24 01:59:50|6003|5997|6003.5|5997.5|6003.5|5997.5|6003|5997|0
1624500000000|2021-06-24 02:00:00|6003|5997|6003.5|5997.5|6003.5|5997.5|6003|5997|0
1624500010000|2021-06-24 02:00:10|6003|5997|6002.4|5996.4|6003.5|5997.5|6002.4|5996.4|2
1624500020000|2021-06-24 02:00:20|6004.9|5994.9|6003.4|5997.4|6004.9|5997.4|6003.4|5994.9|0
1624500030000|2021-06-24 02:00:30|6003.5|5997.5|6004|5998|6004|5998|6003.5|5997.5|0
1624500040000|2021-06-24 02:00:40|6002.9|5996.9|6002.9|5996.9|6002.9|5996.9|6002.4|5996.4|0
1624500050000|2021-06-24 02:00:50|6002.4|5996.4|6002.4|5996.4|6002.4|5996.4|6002.4|5996.4|0
1624500060000|2021-06-24 02:01:00|6001.9|5995.9|6001.9|5995.9|6001.9|5995.9|6001.9|5995.9|0
1624500070000|2021-06-24 02:01:10|6003|5997|6001.4|5995.4|6003|5997|6000.9|5994.9|0
1624500110000|2021-06-24 02:01:50|6001.9|5995.9|6001.9|5995.9|6001.9|5995.9|6001.9|5995.9|0
1624500130000|2021-06-24 02:02:10|6001.4|5995.4|6001.4|5995.4|6001.9|5995.9|6001.4|5995.4|0
1624500140000|2021-06-24 02:02:20|6001.5|5995.5|6001.4|5995.4|6001.9|5995.9|6001.4|5995.4|0
1624500150000|2021-06-24 02:02:30|6001.5|5995.5|6001.4|5995.4|6001.9|5995.9|6001.4|5995.4|0
1624500180000|2021-06-24 02:03:00|6001.9|5995.9|6001.9|5995.9|6001.9|5995.9|6001.9|5995.9|0
1624500190000|2021-06-24 02:03:10|6001.4|5995.4|6001.4|5995.4|6001.9|5995.9|6001.4|5995.4|0
1624500200000|2021-06-24 02:03:20|6001.3|5995.3|6000.9|5994.9|6001.3|5995.3|6000.9|5994.9|1
1624500210000|2021-06-24 02:03:30|6001.4|5995.4|5999.5|5993.5|6001.4|5995.4|5999.5|5993.5|1
1624500270000|2021-06-24 02:04:30|5999|5993|5999.5|5993.5|5999.5|5993.5|5999|5993|0
1624500280000|2021-06-24 02:04:40|5999.4|5993.4|5999.9|5993.9|5999.9|5993.9|5999.4|5993.4|0
1624500290000|2021-06-24 02:04:50|6000.4|5994.4|6000.4|5994.4|6000.9|5994.9|6000.4|5994.4|0
1624500300000|2021-06-24 02:05:00|6000.9|5994.9|6000.9|5994.9|6000.9|5994.9|6000.9|5994.9|0
1624500310000|2021-06-24 02:05:10|6000.4|5994.4|6000.9|5994.9|6000.9|5994.9|6000.4|5994.4|0
1624500340000|2021-06-24 02:05:40|6003.4|5993.4|6003.9|5993.9|6003.9|5993.9|6003.4|5993.4|0
1624500350000|2021-06-24 02:05:50|6001.4|5995.4|6000.4|5994.4|6001.4|5995.4|6000.4|5994.4|0
1624500360000|2021-06-24 02:06:00|6000.9|5994.9|6000.9|5994.9|6000.9|5994.9|6000.9|5994.9|0
1624500370000|2021-06-24 02:06:10|6001.3|5995.3|6001.3|5995.3|6001.3|5995.3|6000.8|5994.8|0
1624500400000|2021-06-24 02:06:40|6001.8|5995.8|6001.3|5995.3|6001.8|5995.8|6000.8|5994.8|0
1624500410000|2021-06-24 02:06:50|6000.8|5994.8|6000.8|5994.8|6000.8|5994.8|6000.8|5994.8|0
1624500430000|2021-06-24 02:07:10|6001.8|5995.8|6001.4|5995.4|6001.9|5995.9|6001.4|5995.4|1
1624500450000|2021-06-24 02:07:30|6000.4|5994.4|6000.9|5994.9|6000.9|5994.9|6000.4|5994.4|0
1624500460000|2021-06-24 02:07:40|6000.4|5994.4|6000.4|5994.4|6000.4|5994.4|6000.4|5994.4|0
1624500470000|2021-06-24 02:07:50|6000.9|5994.9|6001.9|5995.9|6003.9|5995.9|6000.9|5993.9|0
1624500480000|2021-06-24 02:08:00|6002.3|5996.3|6002.3|5996.3|6002.8|5996.8|6002.3|5996.3|0
1624500500000|2021-06-24 02:08:20|6002.8|5996.8|6002.8|5996.8|6002.8|5996.8|6002.8|5996.8|0
1624500510000|2021-06-24 02:08:30|6002.3|5996.3|6002.3|5996.3|6002.3|5996.3|6002.3|5996.3|0
1624500520000|2021-06-24 02:08:40|6005.3|5995.3|6004.8|5994.8|6005.3|5995.3|6004.8|5994.8|0
1624500530000|2021-06-24 02:08:50|6005.3|5995.3|6005.3|5995.3|6005.3|5995.3|6005.3|5995.3|0
1624500540000|2021-06-24 02:09:00|6004.8|5994.8|6004.8|5994.8|6004.8|5994.8|6004.8|5994.8|0
1624500570000|2021-06-24 02:09:30|6002.8|5996.8|6002.8|5996.8|6002.8|5996.8|6002.8|5996.8|0
1624500580000|2021-06-24 02:09:40|6002.3|5996.3|6004.3|5994.3|6004.3|5996.3|6001.8|5993.8|0
1624500600000|2021-06-24 02:10:00|6004.8|5994.8|6005.3|5995.3|6005.3|5995.3|6004.8|5994.8|0
1624500610000|2021-06-24 02:10:10|6005.4|5995.4|6005.3|5995.3|6005.8|5995.8|6005.3|5995.3|0
1624500620000|2021-06-24 02:10:20|6005.4|5995.4|6005.8|5995.8|6005.8|5995.8|6005.4|5995.4|0
1624500650000|2021-06-24 02:10:50|6006.8|5996.8|6009.3|5994.3|6009.3|5996.8|6006.8|5994.3|0
1624500660000|2021-06-24 02:11:00|6008.9|5993.9|6006.9|5996.9|6009.3|5996.9|6006.3|5993.9|0
1624500670000|2021-06-24 02:11:10|6009.8|5994.8|6008.3|5993.3|6009.8|5996.8|6005.3|5993.3|0
1624500680000|2021-06-24 02:11:20|6005.9|5995.9|6007.9|5992.9|6008.4|5995.9|6005.3|5992.9|0
1624500690000|2021-06-24 02:11:30|6008.3|5993.3|6006.9|5991.9|6008.3|5995.3|6005.3|5991.9|0
1624500720000|2021-06-24 02:12:00|6007.3|5992.3|6004.3|5994.3|6007.3|5994.8|6004.3|5992.3|0
1624500740000|2021-06-24 02:12:20|6002.4|5996.4|6007.3|5992.3|6007.3|5996.4|6002.4|5992.3|0
1624500750000|2021-06-24 02:12:30|6004.9|5994.9|6004.9|5994.9|6004.9|5994.9|6004.9|5994.9|0
1624500760000|2021-06-24 02:12:40|6003.8|5997.8|6003.8|5997.8|6003.8|5997.8|6003.8|5997.8|0
1624500790000|2021-06-24 02:13:10|6004.8|5994.8|6004.8|5994.8|6004.8|5994.8|6004.8|5994.8|0
1624500810000|2021-06-24 02:13:30|6004.3|5994.3|6004.3|5994.3|6004.3|5994.3|6004.3|5994.3|0
1624500840000|2021-06-24 02:14:00|6002.3|5996.3|6004.3|5994.3|6004.8|5996.3|6002.3|5994.3|0
1624500850000|2021-06-24 02:14:10|6004.8|5994.8|6004.8|5994.8|6004.8|5994.8|6004.8|5994.8|0
1624500860000|2021-06-24 02:14:20|6002.8|5996.8|6002.8|5996.8|6002.8|5996.8|6002.8|5996.8|0
1624500870000|2021-06-24 02:14:30|6003.8|5997.8|6003.3|5997.3|6003.8|5997.8|6003.3|5997.3|0
1624500900000|2021-06-24 02:15:00|6001.8|5995.8|6004.3|5994.3|6004.3|5995.8|6001.8|5994.3|0
1624500960000|2021-06-24 02:16:00|6003.8|5993.8|6004.3|5994.3|6004.3|5994.3|6003.8|5993.8|0
1624501010000|2021-06-24 02:16:50|6003.8|5993.8|6001.3|5995.3|6003.8|5995.3|6001.3|5993.8|0
1624501080000|2021-06-24 02:18:00|6004.3|5994.3|6004.3|5994.3|6004.3|5994.3|6003.8|5993.8|0
1624501100000|2021-06-24 02:18:20|6002.3|5996.3|6004.3|5994.3|6004.3|5996.3|6002.3|5994.3|0
1624501110000|2021-06-24 02:18:30|6003.8|5993.8|6001.8|5995.8|6003.8|5995.8|6001.8|5993.8|0
1624501120000|2021-06-24 02:18:40|6001.3|5995.3|6001.3|5995.3|6001.3|5995.3|6001.3|5995.3|0
1624501170000|2021-06-24 02:19:30|6003.3|5993.3|6003.3|5993.3|6003.3|5993.3|6003.3|5993.3|1
1624501180000|2021-06-24 02:19:40|6001.1|5995.1|6004.3|5994.3|6004.3|5995.1|6001.1|5993.8|1
1624501250000|2021-06-24 02:20:50|6003.8|5993.8|6003.8|5993.8|6003.8|5993.8|6003.8|5993.8|4
1624501280000|2021-06-24 02:21:20|6004.9|5994.9|6007.4|5992.4|6007.4|5994.9|6004.9|5992.4|7
1624501290000|2021-06-24 02:21:30|6004.8|5994.8|6004.8|5994.8|6004.8|5994.8|6004.8|5994.8|0
1624501300000|2021-06-24 02:21:40|6004.4|5994.4|6004.4|5994.4|6006.9|5994.4|6004.4|5991.9|0
1624501330000|2021-06-24 02:22:10|6003.9|5993.9|6004.4|5994.4|6004.4|5994.4|6003.9|5993.9|0
1624501370000|2021-06-24 02:22:50|6004.3|5994.3|6004.3|5994.3|6004.3|5994.3|6003.9|5993.9|0
1624501380000|2021-06-24 02:23:00|6003.9|5993.9|6003.9|5993.9|6003.9|5993.9|6003.9|5993.9|0
1624501400000|2021-06-24 02:23:20|6001.9|5995.9|6001.9|5995.9|6001.9|5995.9|6001.9|5995.9|0
1624501410000|2021-06-24 02:23:30|6002.4|5996.4|6001.9|5995.9|6002.4|5996.4|6001.9|5995.9|0
1624501500000|2021-06-24 02:25:00|6004.4|5994.4|6004.9|5994.9|6004.9|5994.9|6004.4|5994.4|0
1624501510000|2021-06-24 02:25:10|6004.4|5994.4|6004.4|5994.4|6004.4|5994.4|6004.4|5994.4|0
1624501520000|2021-06-24 02:25:20|6001.9|5995.9|6001.9|5995.9|6001.9|5995.9|6001.9|5995.9|0
1624501530000|2021-06-24 02:25:30|6003.9|5993.9|6003.9|5993.9|6003.9|5993.9|6003.9|5993.9|0
1624501540000|2021-06-24 02:25:40|6004.4|5994.4|6004.4|5994.4|6004.4|5994.4|6004.4|5994.4|0
1624501570000|2021-06-24 02:26:10|6001.3|5995.3|6002.4|5996.4|6002.4|5996.4|6001.3|5995.3|0
1624501580000|2021-06-24 02:26:20|6001.9|5995.9|6001.9|5995.9|6001.9|5995.9|6001.9|5995.9|0
1624501610000|2021-06-24 02:26:50|6001.8|5995.8|6001.9|5995.9|6001.9|5995.9|6001.8|5995.8|0
1624501710000|2021-06-24 02:28:30|6001.8|5995.8|6001.3|5995.3|6001.8|5995.8|6001.3|5995.3|0
1624501750000|2021-06-24 02:29:10|6000.8|5994.8|6000.8|5994.8|6000.8|5994.8|6000.8|5994.8|0
1624501770000|2021-06-24 02:29:30|||||||||1
1624501800000|2021-06-24 02:30:00|6001.3|5995.3|6001.3|5995.3|6001.3|5995.3|6001.3|5995.3|0
1624501810000|2021-06-24 02:30:10|6002.2|5996.2|6003.7|5997.7|6003.7|5997.7|6002.2|5996.2|0
1624501820000|2021-06-24 02:30:20|6003.2|5997.2|6002.7|5996.7|6003.2|5997.2|6002.7|5996.7|0
1624501830000|2021-06-24 02:30:30|6002.2|5996.2|6002.2|5996.2|6002.2|5996.2|6002.2|5996.2|0
1624501840000|2021-06-24 02:30:40|6002.7|5996.7|6002.2|5996.2|6003.2|5997.2|6002.2|5996.2|2
1624501860000|2021-06-24 02:31:00|6002.7|5996.7|6007.2|5997.2|6007.2|5998.1|6002.7|5996.7|0
1624501870000|2021-06-24 02:31:10|6006.8|5996.8|6006.8|5996.8|6006.8|5996.8|6006.8|5996.8|0
1624501880000|2021-06-24 02:31:20|6003.8|5997.8|6004.8|5994.8|6005.8|5997.8|6003.8|5994.8|0
1624501890000|2021-06-24 02:31:30|6004|5994|6002.5|5992.5|6004|5994|6002.5|5992.5|5
1624501920000|2021-06-24 02:32:00|6000.5|5994.5|6002.5|5992.5|6002.5|5994.5|6000.5|5992.5|0
1624501960000|2021-06-24 02:32:40|6000.5|5994.5|6003.5|5993.5|6003.5|5994.5|6000.5|5992.5|0
1624501980000|2021-06-24 02:33:00|6004|5994|6002|5996|6004|5996|6002|5994|0
1624502000000|2021-06-24 02:33:20|6002.5|5996.5|6002.5|5996.5|6002.5|5996.5|6002.5|5996.5|0
1624502010000|2021-06-24 02:33:30|6003.5|5997.5|6003.5|5997.5|6003.5|5997.5|6003.5|5997.5|0
1624502020000|2021-06-24 02:33:40|6003|5997|6003|5997|6003|5997|6003|5997|0
1624502030000|2021-06-24 02:33:50|6002.5|5996.5|6002.5|5996.5|6003|5997|6002.5|5996.5|0
1624502100000|2021-06-24 02:35:00|6006|5996|6006|5996|6006|5996|6006|5996|0
1624502110000|2021-06-24 02:35:10|6006.4|5996.4|6006|5996|6006.4|5996.4|6006|5996|0
1624502120000|2021-06-24 02:35:20|6003.5|5997.5|6003.5|5997.5|6003.5|5997.5|6003.5|5997.5|0
1624502130000|2021-06-24 02:35:30|6005.5|5995.5|6005.5|5995.5|6005.5|5995.5|6005.5|5995.5|0
1624502140000|2021-06-24 02:35:40|6006|5996|6006|5996|6006|5996|6006|5996|0
1624502150000|2021-06-24 02:35:50|6006.9|5996.9|6006.4|5996.4|6006.9|5996.9|6006.4|5996.4|0
1624502220000|2021-06-24 02:37:00|6004.4|5998.4|6004.4|5998.4|6004.4|5998.4|6004.4|5998.4|0
1624502260000|2021-06-24 02:37:40|6003.9|5997.9|6004.8|5994.8|6004.8|5997.9|6003|5994.8|0
1624502290000|2021-06-24 02:38:10|6004.3|5994.3|6004.3|5994.3|6004.3|5994.3|6004.3|5994.3|0
1624502310000|2021-06-24 02:38:30|6004.8|5994.8|6004.8|5994.8|6004.8|5994.8|6004.8|5994.8|0
1624502340000|2021-06-24 02:39:00|6001.8|5995.8|6002.3|5996.3|6004.8|5996.7|6001.8|5994.8|0
1624502410000|2021-06-24 02:40:10|6001.8|5995.8|6001.8|5995.8|6001.8|5995.8|6001.8|5995.8|0
1624502420000|2021-06-24 02:40:20|6001.3|5995.3|6001.2|5995.2|6001.3|5995.3|6001.2|5995.2|0
1624502440000|2021-06-24 02:40:40|6001.7|5995.7|6001.2|5995.2|6001.7|5995.7|6001.2|5995.2|0
1624502450000|2021-06-24 02:40:50|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|6000.2|5994.2|0
1624502460000|2021-06-24 02:41:00|6000.2|5994.2|6000.2|5994.2|6000.7|5994.7|6000.2|5994.2|0
1624502470000|2021-06-24 02:41:10|5999.2|5993.2|5999.7|5993.7|5999.7|5993.7|5999.2|5993.2|0
1624502520000|2021-06-24 02:42:00|||||||||1
1624502550000|2021-06-24 02:42:30|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|0
1624502560000|2021-06-24 02:42:40|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|0
1624502570000|2021-06-24 02:42:50|6002.2|5992.2|6002.2|5992.2|6002.2|5994.2|6000.2|5992.2|0
1624502580000|2021-06-24 02:43:00|6002.7|5992.7|6002.2|5992.2|6002.7|5992.7|6002.2|5992.2|0
1624502600000|2021-06-24 02:43:20|6002.7|5992.7|6002.2|5992.2|6002.7|5992.7|6002.2|5992.2|0
1624502610000|2021-06-24 02:43:30|6000.8|5994.8|6000.8|5994.8|6000.8|5994.8|6000.8|5994.8|0
1624502640000|2021-06-24 02:44:00|6000.2|5994.2|6000.7|5994.7|6000.8|5994.8|6000.2|5994.2|0
1624502650000|2021-06-24 02:44:10|6000.2|5994.2|6000.7|5994.7|6000.7|5994.7|6000.2|5994.2|0
1624502680000|2021-06-24 02:44:40|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|0
1624502690000|2021-06-24 02:44:50|6004.8|5994.8|6005.7|5995.7|6008.2|5995.7|6004.8|5993.2|2
1624502700000|2021-06-24 02:45:00|6006.2|5996.2|6004.7|5998.7|6006.7|5998.7|6004.7|5996.2|0
1624502710000|2021-06-24 02:45:10|6003.7|5997.7|6000.3|5994.3|6003.7|5997.7|6000.3|5994.3|0
1624502740000|2021-06-24 02:45:40|6002.2|5996.2|6001.8|5995.8|6002.3|5996.3|6001.3|5995.3|0
1624502760000|2021-06-24 02:46:00|6002.3|5996.3|6002.3|5996.3|6002.3|5996.3|6002.3|5996.3|0
1624502770000|2021-06-24 02:46:10|6003.8|5993.8|6004.2|5994.2|6004.2|5994.2|6003.8|5993.8|0
1624502780000|2021-06-24 02:46:20|6003.8|5993.8|6004.2|5994.2|6004.2|5994.2|6003.8|5993.8|0
1624502810000|2021-06-24 02:46:50|6001.3|5995.3|6001.3|5995.3|6001.3|5995.3|6001.3|5995.3|0
1624502850000|2021-06-24 02:47:30|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|0
1624502860000|2021-06-24 02:47:40|6001.2|5995.2|6001.3|5995.3|6001.3|5995.3|6000.8|5994.8|0
1624502880000|2021-06-24 02:48:00|6000.8|5994.8|6001.3|5995.3|6001.3|5995.3|6000.8|5994.8|0
1624502970000|2021-06-24 02:49:30|6004.2|5994.2|6003.8|5993.8|6004.2|5996.2|6002.2|5993.8|0
1624503000000|2021-06-24 02:50:00|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|0
1624503010000|2021-06-24 02:50:10|6003.8|5993.8|6004.2|5994.2|6004.2|5994.2|6003.8|5993.8|0
1624503030000|2021-06-24 02:50:30|6003.8|5993.8|6003.8|5993.8|6003.8|5993.8|6003.8|5993.8|0
1624503060000|2021-06-24 02:51:00|6003.7|5993.7|6004.2|5994.2|6004.2|5995.7|6001.7|5993.7|0
1624503070000|2021-06-24 02:51:10|6003.7|5993.7|6004.2|5994.2|6004.2|5995.2|6001.2|5993.7|0
1624503090000|2021-06-24 02:51:30|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|0
1624503110000|2021-06-24 02:51:50|6004.2|5994.2|6004.2|5994.2|6004.2|5994.2|6004.2|5994.2|19
1624503130000|2021-06-24 02:52:10|6004.7|5994.7|6004.7|5994.7|6004.7|5994.7|6004.7|5994.7|0
1624503180000|2021-06-24 02:53:00|6000.2|5994.2|6004.2|5994.2|6004.2|5994.2|6000.2|5992.2|0
1624503200000|2021-06-24 02:53:20|6004.7|5994.7|6005.1|5995.1|6005.1|5995.1|6004.7|5994.7|0
1624503240000|2021-06-24 02:54:00|6007.7|5992.7|6004.2|5994.2|6007.7|5994.7|6004.2|5992.7|0
1624503250000|2021-06-24 02:54:10|6003.7|5993.7|6003.7|5993.7|6003.7|5993.7|6003.7|5993.7|0
1624503260000|2021-06-24 02:54:20|6001.2|5995.2|6000.7|5994.7|6001.2|5995.2|6000.7|5994.7|0
1624503280000|2021-06-24 02:54:40|6000.8|5994.8|6000.7|5994.7|6000.8|5994.8|6000.7|5994.7|0
1624503300000|2021-06-24 02:55:00|6000.8|5994.8|6001.2|5995.2|6001.2|5995.2|6000.8|5994.8|0
1624503310000|2021-06-24 02:55:10|6001.7|5995.7|6000.7|5994.7|6001.7|5995.7|6000.7|5994.7|0
1624503320000|2021-06-24 02:55:20|6000.2|5994.2|6000.7|5994.7|6000.7|5994.7|6000.2|5994.2|0
1624503330000|2021-06-24 02:55:30|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|0
1624503350000|2021-06-24 02:55:50|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|6000.2|5994.2|0
1624503360000|2021-06-24 02:56:00|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|0
1624503370000|2021-06-24 02:56:10|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|0
1624503400000|2021-06-24 02:56:40|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|0
1624503430000|2021-06-24 02:57:10|5999.2|5993.2|6000.2|5994.2|6000.2|5994.2|5999.2|5993.2|0
1624503450000|2021-06-24 02:57:30|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|0
1624503460000|2021-06-24 02:57:40|5999.3|5993.3|5999.3|5993.3|5999.3|5993.3|5999.3|5993.3|1
1624503490000|2021-06-24 02:58:10|5999.8|5993.8|5999.8|5993.8|5999.8|5993.8|5999.8|5993.8|0
1624503500000|2021-06-24 02:58:20|6000.2|5994.2|5999.8|5993.8|6000.2|5994.2|5999.8|5993.8|0
1624503520000|2021-06-24 02:58:40|6000.2|5994.2|5999.8|5993.8|6000.2|5994.2|5999.8|5993.8|0
1624503540000|2021-06-24 02:59:00|6000.2|5994.2|5998.8|5992.8|6000.2|5994.2|5998.8|5992.8|0
1624503550000|2021-06-24 02:59:10|5998.7|5992.7|5998.7|5992.7|6000.2|5994.2|5998.7|5992.7|1
1624503560000|2021-06-24 02:59:20|5998.3|5992.3|5998.7|5992.7|5998.7|5992.7|5998.3|5992.3|0
1624503570000|2021-06-24 02:59:30|5999.3|5993.3|6000.3|5994.3|6000.3|5994.3|5999.3|5993.3|0
1624503610000|2021-06-24 03:00:10|6001.2|5995.2|6000.3|5994.3|6001.2|5995.2|6000.3|5994.3|0
1624503620000|2021-06-24 03:00:20|6000.8|5994.8|6001.2|5995.2|6001.3|5995.3|6000.8|5994.8|0
1624503630000|2021-06-24 03:00:30|6001.3|5995.3|6005.3|5995.3|6005.3|5996.8|6001.3|5995.3|0
1624503660000|2021-06-24 03:01:00|6003.3|5997.3|6003.8|5997.8|6003.8|5997.8|6003.3|5997.3|0
1624503670000|2021-06-24 03:01:10|6003.7|5997.7|6002.8|5996.8|6003.7|5997.7|6002.8|5996.8|0
1624503680000|2021-06-24 03:01:20|6003.8|5997.8|6003.8|5997.8|6003.8|5997.8|6003.8|5997.8|0
1624503710000|2021-06-24 03:01:50|6003.3|5997.3|6003.3|5997.3|6003.3|5997.3|6003.3|5997.3|0
1624503720000|2021-06-24 03:02:00|6001.7|5995.7|6002.8|5996.8|6002.8|5996.8|6001.7|5995.7|1
1624503730000|2021-06-24 03:02:10|6003.3|5997.3|6003.8|5997.8|6003.8|5997.8|6003.3|5997.3|0
1624503740000|2021-06-24 03:02:20|6003.9|5997.9|6004.7|5998.7|6005.2|5999.2|6003.9|5997.9|3
1624503750000|2021-06-24 03:02:30|6005.2|5999.2|6005.7|5999.7|6005.7|5999.7|6005.2|5999.2|0
1624503780000|2021-06-24 03:03:00|6005.2|5999.2|6005.2|5999.2|6005.2|5999.2|6005.2|5999.2|0
1624503810000|2021-06-24 03:03:30|6005.1|5999.1|6005.1|5999.1|6005.1|5999.1|6005.1|5999.1|1
1624503840000|2021-06-24 03:04:00|6005.6|5999.6|6006.6|6000.6|6006.6|6000.6|6005.6|5999.6|1
1624503850000|2021-06-24 03:04:10|6006.1|6000.1|6006.1|6000.1|6006.6|6000.6|6006.1|6000.1|0
1624503940000|2021-06-24 03:05:40|6006.6|6000.6|6006.1|6000.1|6006.6|6000.6|6006.1|6000.1|0
1624503980000|2021-06-24 03:06:20|6006|6000|6006.1|6000.1|6006.1|6000.1|6006|6000|0
1624503990000|2021-06-24 03:06:30|6006.5|6000.5|6008.1|6002.1|6008.1|6002.1|6006.5|6000.5|2
1624504000000|2021-06-24 03:06:40|6008.5|6002.5|6015.6|6009.6|6017.1|6009.6|6008.5|6002.5|2
1624504010000|2021-06-24 03:06:50|6016.6|6010.6|6016.6|6010.6|6016.6|6010.6|6016.6|6010.6|0
1624504020000|2021-06-24 03:07:00|6016.5|6010.5|6018.4|6008.4|6018.4|6010.5|6015.9|6007.5|1
1624504030000|2021-06-24 03:07:10|6015.9|6009.9|6017.9|6007.9|6018.4|6009.9|6015.9|6007.5|0
1624504040000|2021-06-24 03:07:20|6017.5|6007.5|6018.4|6008.4|6018.4|6009.4|6015.4|6007.5|0
1624504050000|2021-06-24 03:07:30|6014.9|6008.9|6014.9|6008.9|6018.9|6009|6014.9|6008.9|0
1624504060000|2021-06-24 03:07:40|6017|6007|6017.9|6007.9|6017.9|6007.9|6017|6007|0
1624504070000|2021-06-24 03:07:50|6015.9|6009.9|6014.9|6008.9|6015.9|6009.9|6014.9|6008.9|0
1624504090000|2021-06-24 03:08:10|6014|6008|6014|6008|6014|6008|6014|6008|0
1624504100000|2021-06-24 03:08:20|6014.1|6008.1|6013|6007|6014.1|6008.1|6012.6|6006.6|1
1624504120000|2021-06-24 03:08:40|6013.5|6007.5|6016.1|6006.1|6016.1|6008|6013.5|6005.6|1
1624504130000|2021-06-24 03:08:50|6014.6|6008.6|6015.6|6005.6|6015.6|6008.6|6013.6|6005.6|0
1624504150000|2021-06-24 03:09:10|6014.1|6008.1|6014.1|6008.1|6014.1|6008.1|6014.1|6008.1|0
1624504160000|2021-06-24 03:09:20|6013.7|6007.7|6016.1|6006.1|6016.1|6008.1|6013.7|6006.1|0
1624504170000|2021-06-24 03:09:30|6015.6|6005.6|6015.6|6005.6|6015.6|6005.6|6015.1|6005.1|0
1624504180000|2021-06-24 03:09:40|6013.6|6007.6|6015.6|6005.6|6015.6|6007.6|6013.6|6005.6|0
1624504190000|2021-06-24 03:09:50|6016.1|6006.1|6016.1|6006.1|6016.1|6006.1|6016.1|6006.1|0
1624504200000|2021-06-24 03:10:00|6015.6|6005.6|6013.7|6007.7|6015.6|6007.7|6013.7|6005.6|0
1624504220000|2021-06-24 03:10:20|6014.2|6008.2|6013.7|6007.7|6014.2|6008.2|6013.7|6007.7|0
1624504240000|2021-06-24 03:10:40|6013.2|6007.2|6013.7|6007.7|6014.7|6007.7|6013.2|6004.7|0
1624504270000|2021-06-24 03:11:10|6015.6|6005.6|6015.6|6005.6|6015.6|6005.6|6015.6|6005.6|0
1624504280000|2021-06-24 03:11:20|6015.2|6005.2|6015.2|6005.2|6015.2|6005.2|6014.7|6004.7|0
1624504290000|2021-06-24 03:11:30|6013.1|6007.1|6014.6|6004.6|6014.6|6007.1|6013.1|6004.6|0
1624504300000|2021-06-24 03:11:40|6012.7|6006.7|6012.7|6006.7|6012.7|6006.7|6012.7|6006.7|0
1624504330000|2021-06-24 03:12:10|6013.2|6007.2|6013.7|6007.7|6015.2|6007.7|6012.7|6005.2|0
1624504350000|2021-06-24 03:12:30|6015.2|6005.2|6015.2|6005.2|6015.2|6005.2|6015.2|6005.2|0
1624504370000|2021-06-24 03:12:50|6013.2|6007.2|6013.7|6007.7|6013.7|6007.7|6013.2|6007.2|0
1624504380000|2021-06-24 03:13:00|6013.2|6007.2|6013.7|6007.7|6015.2|6007.7|6013.2|6005.2|0
1624504390000|2021-06-24 03:13:10|6016.1|6010.1|6015.1|6009.1|6016.1|6010.1|6015.1|6009.1|0
1624504400000|2021-06-24 03:13:20|6014.7|6008.7|6017.7|6007.7|6020.7|6010.1|6014.7|6005.3|1
1624504410000|2021-06-24 03:13:30|6020.3|6005.3|6017.7|6007.7|6020.7|6009.7|6014.7|6005.3|0
1624504420000|2021-06-24 03:13:40|6014.7|6008.7|6014.7|6008.7|6017.7|6009.7|6014.7|6006.8|0
1624504430000|2021-06-24 03:13:50|6017.2|6007.2|6014.7|6008.7|6017.2|6009.2|6014.7|6007.2|0
1624504480000|2021-06-24 03:14:40|6015.2|6009.2|6015.2|6009.2|6015.2|6009.2|6015.2|6009.2|0
1624504490000|2021-06-24 03:14:50|6014.7|6008.7|6014.7|6008.7|6014.7|6008.7|6014.7|6008.7|0
1624504500000|2021-06-24 03:15:00|6016.7|6006.7|6017.2|6007.2|6017.2|6008.7|6014.7|6006.7|2
1624504510000|2021-06-24 03:15:10|6017.7|6007.7|6017.7|6007.7|6017.7|6008.7|6014.7|6006.7|2
1624504520000|2021-06-24 03:15:20|6017.2|6007.2|6014.7|6008.7|6017.2|6009.1|6014.7|6007.2|0
1624504590000|2021-06-24 03:16:30|6014.6|6008.6|6015.2|6009.2|6015.2|6009.2|6014.6|6008.6|0
1624504600000|2021-06-24 03:16:40|6015.1|6009.1|6014.7|6008.7|6015.1|6009.1|6014.7|6008.7|0
1624504610000|2021-06-24 03:16:50|6014.6|6008.6|6014.7|6008.7|6014.7|6008.7|6014.6|6008.6|0
1624504630000|2021-06-24 03:17:10|6014.2|6008.2|6014.2|6008.2|6014.2|6008.2|6014.2|6008.2|0
1624504640000|2021-06-24 03:17:20|6015.2|6009.2|6014.7|6008.7|6015.2|6009.2|6014.7|6008.7|2
1624504650000|2021-06-24 03:17:30|6015.2|6009.2|6015.2|6009.2|6016.1|6010.1|6014.7|6008.7|1
1624504660000|2021-06-24 03:17:40|6016.2|6010.2|6020.2|6010.2|6023.2|6012.3|6015.7|6008.2|25
1624504670000|2021-06-24 03:17:50|6018.1|6012.1|6019.7|6009.7|6020.7|6012.1|6017.7|6009.7|0
1624504680000|2021-06-24 03:18:00|6017.7|6011.7|6017.1|6011.1|6017.7|6011.7|6016.2|6010.2|0
1624504700000|2021-06-24 03:18:20|6017.2|6011.2|6017.2|6011.2|6020.2|6012.1|6016.7|6009.2|4
1624504710000|2021-06-24 03:18:30|6016.2|6010.2|6016.2|6010.2|6016.2|6010.2|6016.2|6010.2|0
1624504720000|2021-06-24 03:18:40|6017.7|6007.7|6017.7|6007.7|6017.7|6009.7|6015.7|6007.2|0
1624504730000|2021-06-24 03:18:50|6018.2|6008.2|6017.7|6007.7|6018.2|6008.2|6017.2|6007.2|0
1624504740000|2021-06-24 03:19:00|6017.2|6007.2|6017.2|6007.2|6017.2|6007.2|6017.2|6007.2|0
1624504760000|2021-06-24 03:19:20|6015.2|6009.2|6018.2|6008.2|6018.2|6009.2|6015.2|6008.2|0
1624504780000|2021-06-24 03:19:40|6016.2|6010.2|6017.2|6007.2|6018.2|6010.3|6015.1|6007.2|0
1624504790000|2021-06-24 03:19:50|6018.1|6008.1|6018.2|6008.2|6018.2|6008.2|6018.1|6008.1|0
1624504800000|2021-06-24 03:20:00|6017.2|6007.2|6014.7|6008.7|6017.2|6009.2|6014.7|6007.2|0
1624504810000|2021-06-24 03:20:10|6014.8|6008.8|6017.2|6007.2|6017.2|6009.2|6014.7|6007.2|0
1624504820000|2021-06-24 03:20:20|6015.7|6009.7|6015.2|6009.2|6017.2|6009.7|6015.2|6007.2|0
1624504830000|2021-06-24 03:20:30|6014.7|6008.7|6012.2|6006.2|6015.7|6008.7|6012.2|6004.7|0
1624504840000|2021-06-24 03:20:40|6014.7|6004.7|6014.7|6004.7|6015.2|6006.7|6012.1|6004.7|0
1624504850000|2021-06-24 03:20:50|6012.7|6006.7|6012.7|6006.7|6012.7|6006.7|6012.7|6006.7|0
1624504860000|2021-06-24 03:21:00|6014.1|6008.1|6014.1|6008.1|6014.1|6008.1|6014.1|6008.1|0
1624504870000|2021-06-24 03:21:10|6014|6008|6014.5|6008.5|6016.6|6008.5|6014|6006.6|1
1624504900000|2021-06-24 03:21:40|6014.6|6008.6|6014.6|6008.6|6014.6|6008.6|6014.6|6008.6|0
1624504910000|2021-06-24 03:21:50|6016.1|6006.1|6016.6|6006.6|6016.6|6008.1|6014.1|6006.1|0
1624504920000|2021-06-24 03:22:00|6014.5|6008.5|6016.6|6006.6|6016.6|6008.5|6014.5|6006.6|0
1624504940000|2021-06-24 03:22:20|6014.1|6008.1|6016.6|6006.6|6016.6|6008.1|6014.1|6006.6|0
1624504960000|2021-06-24 03:22:40|6015.1|6009.1|6020.5|6005.5|6020.5|6010.2|6015.1|6005.1|2
1624504990000|2021-06-24 03:23:10|6018|6008|6018|6008|6018|6008|6018|6008|0
1624505000000|2021-06-24 03:23:20|6018.1|6008.1|6018.1|6008.1|6018.1|6008.1|6018.1|6008.1|2
1624505010000|2021-06-24 03:23:30|6018.6|6008.6|6019.5|6009.5|6019.5|6009.5|6018.6|6008.6|0
1624505050000|2021-06-24 03:24:10|6018.6|6008.6|6018.6|6008.6|6019|6009|6018.6|6008.6|0
1624505060000|2021-06-24 03:24:20|6019|6009|6018.1|6008.1|6019|6009|6018.1|6008.1|0
1624505070000|2021-06-24 03:24:30|6018.6|6008.6|6018.6|6008.6|6018.6|6008.6|6018.6|6008.6|0
1624505080000|2021-06-24 03:24:40|6018.5|6008.5|6018.5|6008.5|6018.5|6008.5|6018.5|6008.5|0
1624505130000|2021-06-24 03:25:30|6019|6009|6019.5|6009.5|6019.5|6009.5|6019|6009|0
1624505150000|2021-06-24 03:25:50|6019|6009|6019|6009|6019|6009|6019|6009|0
1624505160000|2021-06-24 03:26:00|6019.5|6009.5|6019.5|6009.5|6019.5|6009.5|6019.5|6009.5|0
1624505170000|2021-06-24 03:26:10|6020|6010|6022.5|6007.5|6022.5|6010|6019|6007.5|3
1624505190000|2021-06-24 03:26:30|6023|6008|6023|6008|6023|6008|6023|6008|1
1624505200000|2021-06-24 03:26:40|6022.5|6007.5|6021|6011|6022.5|6011.9|6021|6007.5|0
1624505220000|2021-06-24 03:27:00|6020.5|6010.5|6020.5|6010.5|6021|6011|6020.5|6010.5|0
1624505230000|2021-06-24 03:27:10|6019.5|6009.5|6019.5|6009.5|6019.5|6009.5|6019.5|6009.5|0
1624505260000|2021-06-24 03:27:40|6020|6010|6019.5|6009.5|6020|6010|6019.5|6009.5|0
1624505280000|2021-06-24 03:28:00|6020.5|6010.5|6020|6010|6020.5|6010.5|6020|6010|2
1624505290000|2021-06-24 03:28:10|6019.5|6009.5|6020|6010|6020|6010|6019.5|6009.5|0
1624505310000|2021-06-24 03:28:30|6019.5|6009.5|6019.5|6009.5|6020|6010|6019.5|6009.5|0
1624505350000|2021-06-24 03:29:10|6017.5|6011.5|6020|6010|6020|6011.5|6017.5|6009.5|0
1624505360000|2021-06-24 03:29:20|6019.5|6009.5|6019.5|6009.5|6020|6010|6019.5|6009.5|0
1624505370000|2021-06-24 03:29:30|6017.5|6011.5|6018|6012|6019.5|6012|6017.5|6009.5|3
1624505380000|2021-06-24 03:29:40|6019.5|6009.5|6019.5|6009.5|6019.5|6009.5|6019.5|6009.5|0
1624505390000|2021-06-24 03:29:50|6017.7|6011.7|6018.6|6012.6|6018.6|6012.6|6017.7|6011.7|1
1624505420000|2021-06-24 03:30:20|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|0
1624505430000|2021-06-24 03:30:30|6017.6|6011.6|6017.6|6011.6|6017.6|6011.6|6017.6|6011.6|0
1624505450000|2021-06-24 03:30:50|6019.5|6013.5|6019|6013|6019.5|6013.5|6019|6013|2
1624505460000|2021-06-24 03:31:00|6018.5|6012.5|6018.5|6012.5|6018.5|6012.5|6018.5|6012.5|0
1624505490000|2021-06-24 03:31:30|||||||||3
1624505530000|2021-06-24 03:32:10|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|0
1624505540000|2021-06-24 03:32:20|6017.6|6011.6|6019|6013|6019.5|6013.5|6017.6|6011.6|1
1624505550000|2021-06-24 03:32:30|6018.5|6012.5|6018.5|6012.5|6018.5|6012.5|6018.5|6012.5|0
1624505560000|2021-06-24 03:32:40|6018.4|6012.4|6018.4|6012.4|6018.4|6012.4|6018.4|6012.4|2
1624505580000|2021-06-24 03:33:00|6018.5|6012.5|6018.6|6012.6|6021|6012.6|6018.5|6010.5|2
1624505590000|2021-06-24 03:33:10|6019.5|6013.5|6020|6014|6020|6014|6019.5|6013.5|0
1624505600000|2021-06-24 03:33:20|6019.6|6013.6|6020|6014|6020|6014|6019.1|6013.1|0
1624505640000|2021-06-24 03:34:00|6021.4|6015.4|6021.4|6015.4|6021.4|6015.4|6021.4|6015.4|0
1624505680000|2021-06-24 03:34:40|6021|6015|6021|6015|6021|6015|6021|6015|0
1624505730000|2021-06-24 03:35:30|6021.4|6015.4|6021.4|6015.4|6021.4|6015.4|6021.4|6015.4|2
1624505760000|2021-06-24 03:36:00|6022.4|6016.4|6022.4|6016.4|6022.4|6016.4|6022.4|6016.4|2
1624505770000|2021-06-24 03:36:10|6021.4|6015.4|6021.4|6015.4|6021.4|6015.4|6021.4|6015.4|0
1624505780000|2021-06-24 03:36:20|||||||||1
1624505790000|2021-06-24 03:36:30|6022.4|6016.4|6024.5|6014.5|6025.9|6017.3|6022.4|6014.5|10
1624505850000|2021-06-24 03:37:30|6025|6015|6023|6017|6025|6017|6022.6|6015|0
1624505860000|2021-06-24 03:37:40|6023.1|6017.1|6024.6|6018.6|6024.6|6018.6|6023.1|6017.1|1
1624505880000|2021-06-24 03:38:00|6025.6|6019.6|6026.1|6020.1|6026.1|6020.1|6025.6|6019.6|2
1624505890000|2021-06-24 03:38:10|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|0
1624505910000|2021-06-24 03:38:30|6027|6021|6029.6|6023.6|6030.6|6023.6|6027|6020.6|2
1624505970000|2021-06-24 03:39:30|6028.1|6022.1|6029.1|6023.1|6029.1|6023.1|6028.1|6022.1|0
1624505980000|2021-06-24 03:39:40|6029.5|6023.5|6029.5|6023.5|6029.5|6023.5|6029.5|6023.5|0
1624505990000|2021-06-24 03:39:50|6030|6024|6029.5|6023.5|6030|6024|6029.5|6023.5|0
1624506010000|2021-06-24 03:40:10|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|0
1624506020000|2021-06-24 03:40:20|6028.1|6022.1|6030.6|6020.6|6030.6|6022.1|6028|6020.6|0
1624506060000|2021-06-24 03:41:00|6028.5|6022.5|6030.6|6020.6|6030.6|6022.5|6028.5|6020.6|0
1624506070000|2021-06-24 03:41:10|6028.5|6022.5|6030.6|6020.6|6030.6|6022.5|6028.5|6020.6|0
1624506110000|2021-06-24 03:41:50|6030.1|6020.1|6028.1|6022.1|6030.1|6022.5|6028.1|6020.1|0
1624506140000|2021-06-24 03:42:20|6027.6|6021.6|6028.1|6022.1|6028.1|6022.1|6027.6|6021.6|0
1624506160000|2021-06-24 03:42:40|6027.6|6021.6|6027.6|6021.6|6027.6|6021.6|6027.6|6021.6|0
1624506180000|2021-06-24 03:43:00|6027|6021|6026.6|6020.6|6027|6021|6026.6|6020.6|0
1624506190000|2021-06-24 03:43:10|6027.1|6021.1|6027.6|6021.6|6027.6|6021.6|6027.1|6021.1|0
1624506230000|2021-06-24 03:43:50|6027.1|6021.1|6026.1|6020.1|6027.1|6021.1|6026.1|6020.1|0
1624506260000|2021-06-24 03:44:20|6026.2|6020.2|6030.1|6020.1|6030.1|6020.2|6026.2|6020.1|0
1624506300000|2021-06-24 03:45:00|6030.6|6020.6|6030.1|6020.1|6030.6|6020.6|6030.1|6020.1|0
1624506320000|2021-06-24 03:45:20|6028.1|6022.1|6028.1|6022.1|6028.1|6022.1|6028.1|6022.1|0
1624506330000|2021-06-24 03:45:30|6027.5|6021.5|6027.5|6021.5|6027.5|6021.5|6027.5|6021.5|0
1624506340000|2021-06-24 03:45:40|6027.1|6021.1|6027.6|6021.6|6027.6|6021.6|6027|6021|0
1624506360000|2021-06-24 03:46:00|6028|6022|6028|6022|6028|6022|6028|6022|0
1624506370000|2021-06-24 03:46:10|6027.5|6021.5|6027.5|6021.5|6027.5|6021.5|6027.5|6021.5|0
1624506410000|2021-06-24 03:46:50|6027.6|6021.6|6031|6021|6031|6021.6|6027.6|6021|0
1624506420000|2021-06-24 03:47:00|6031.5|6021.5|6031|6021|6031.5|6021.5|6031|6021|0
1624506440000|2021-06-24 03:47:20|6031.5|6021.5|6031|6021|6031.5|6021.5|6031|6021|0
1624506460000|2021-06-24 03:47:40|6031.5|6021.5|6031.5|6021.5|6031.5|6021.5|6031.5|6021.5|0
1624506480000|2021-06-24 03:48:00|6029.4|6023.4|6031.5|6021.5|6031.5|6023.4|6029.4|6021|0
1624506490000|2021-06-24 03:48:10|6031|6021|6031|6021|6031|6021|6031|6021|0
1624506540000|2021-06-24 03:49:00|6030.1|6020.1|6030.1|6020.1|6030.1|6020.1|6030.1|6020.1|0
1624506630000|2021-06-24 03:50:30|6028|6022|6027.1|6021.1|6028|6022|6027|6021|0
1624506640000|2021-06-24 03:50:40|6027|6021|6027.5|6021.5|6027.5|6021.5|6027|6021|0
1624506670000|2021-06-24 03:51:10|6027.1|6021.1|6027.1|6021.1|6027.1|6021.1|6027.1|6021.1|0
1624506680000|2021-06-24 03:51:20|6027|6021|6026|6020|6027|6021|6026|6020|1
1624506690000|2021-06-24 03:51:30|6026.5|6020.5|6026.5|6020.5|6026.5|6020.5|6026.5|6020.5|0
1624506720000|2021-06-24 03:52:00|6026|6020|6026|6020|6026|6020|6026|6020|0
1624506730000|2021-06-24 03:52:10|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|0
1624506750000|2021-06-24 03:52:30|6027.4|6021.4|6027.4|6021.4|6027.4|6021.4|6027.4|6021.4|0
1624506760000|2021-06-24 03:52:40|6026.9|6020.9|6030.5|6020.5|6033.9|6022.4|6026.9|6018|2
1624506770000|2021-06-24 03:52:50|6031|6021|6030.5|6020.5|6031|6021|6030.5|6020.5|0
1624506780000|2021-06-24 03:53:00|6031|6021|6031.5|6021.5|6031.5|6021.5|6031|6021|0
1624506790000|2021-06-24 03:53:10|6030.5|6020.5|6030.5|6020.5|6030.5|6020.5|6030.5|6020.5|0
1624506800000|2021-06-24 03:53:20|6033.5|6018.5|6030.5|6020.5|6033.5|6020.5|6030.5|6018.5|0
1624506920000|2021-06-24 03:55:20|6033.5|6018.5|6033.5|6018.5|6033.5|6018.5|6033.5|6018.5|0
1624506930000|2021-06-24 03:55:30|6030.5|6020.5|6030.5|6020.5|6030.5|6020.5|6030.5|6020.5|0
1624506940000|2021-06-24 03:55:40|6031.5|6021.5|6031.5|6021.5|6032|6022|6031.5|6021.5|0
1624506950000|2021-06-24 03:55:50|6031|6025|6031|6025|6031|6025|6031|6025|0
1624506990000|2021-06-24 03:56:30|6032|6026|6032|6026|6032|6026|6032|6026|0
1624507010000|2021-06-24 03:56:50|6031|6025|6032|6026|6032|6026|6031|6025|0
1624507020000|2021-06-24 03:57:00|6031.9|6025.9|6033.4|6027.4|6033.4|6027.4|6031.9|6025.9|0
1624507030000|2021-06-24 03:57:10|6032.4|6026.4|6033.4|6027.4|6033.4|6027.4|6032.4|6026.4|0
1624507050000|2021-06-24 03:57:30|6032.4|6026.4|6036|6026|6036|6026.5|6032.4|6026|1
1624507060000|2021-06-24 03:57:40|6036.5|6026.5|6036.5|6026.5|6036.5|6026.5|6036.5|6026.5|0
1624507070000|2021-06-24 03:57:50|6036.9|6026.9|6036|6026|6036.9|6029|6035|6026|0
1624507080000|2021-06-24 03:58:00|6036.4|6026.4|6035.5|6025.5|6036.4|6026.4|6035.5|6025.5|0
1624507090000|2021-06-24 03:58:10|6034|6028|6036|6026|6036|6028|6034|6026|0
1624507100000|2021-06-24 03:58:20|6035.5|6025.5|6036|6026|6036|6026|6035.5|6025.5|0
1624507110000|2021-06-24 03:58:30|6035.5|6025.5|6035.5|6025.5|6035.5|6025.5|6035.5|6025.5|0
1624507130000|2021-06-24 03:58:50|6034.9|6029.5|6034.4|6028.4|6034.9|6029.5|6034.4|6028.4|0
1624507140000|2021-06-24 03:59:00|6033.9|6027.9|6033.4|6027.4|6034.9|6028.9|6033.4|6027.4|0
1624507150000|2021-06-24 03:59:10|6033.9|6027.9|6035.9|6029.9|6035.9|6029.9|6033.9|6027.9|0
1624507160000|2021-06-24 03:59:20|6035.4|6029.4|6033.5|6027.5|6035.4|6029.4|6033|6027|0
1624507210000|2021-06-24 04:00:10|6033.9|6027.9|6033.9|6027.9|6033.9|6027.9|6033.9|6027.9|0
1624507230000|2021-06-24 04:00:30|6034.4|6028.4|6033.9|6027.9|6034.4|6028.4|6033.5|6027.5|0
1624507240000|2021-06-24 04:00:40|6034.4|6028.4|6033.5|6027.5|6034.4|6028.4|6033.5|6027.5|0
1624507250000|2021-06-24 04:00:50|6033|6027|6033.4|6027.4|6033.4|6027.4|6033|6027|0
1624507260000|2021-06-24 04:01:00|6033.5|6027.5|6033|6027|6033.5|6027.5|6033|6027|0
1624507290000|2021-06-24 04:01:30|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|0
1624507300000|2021-06-24 04:01:40|6033.5|6023.5|6031.6|6025.6|6033.5|6026.5|6031.6|6023.5|0
1624507310000|2021-06-24 04:01:50|6033.5|6023.5|6032.6|6022.6|6033.5|6023.5|6032.6|6022.6|0
1624507320000|2021-06-24 04:02:00|6029.6|6023.6|6034.6|6019.6|6034.6|6023.6|6029.6|6018.1|0
1624507370000|2021-06-24 04:02:50|6031.6|6021.6|6033.6|6018.6|6033.6|6021.6|6031.6|6018.6|0
1624507430000|2021-06-24 04:03:50|6030.6|6020.6|6030.6|6020.6|6030.6|6020.6|6030.6|6020.6|0
1624507450000|2021-06-24 04:04:10|6030.1|6020.1|6030.1|6020.1|6030.1|6020.1|6030.1|6020.1|0
1624507470000|2021-06-24 04:04:30|6029.6|6019.6|6030.1|6020.1|6030.1|6020.1|6029.6|6019.6|0
1624507510000|2021-06-24 04:05:10|6032.6|6017.6|6031.6|6021.6|6032.6|6021.6|6031.6|6017.6|0
1624507520000|2021-06-24 04:05:20|6033.6|6018.6|6035|6020|6035|6022.5|6031.6|6018.6|0
1624507530000|2021-06-24 04:05:30|6034.6|6019.6|6032.6|6022.6|6034.6|6022.6|6032.1|6019.6|0
1624507540000|2021-06-24 04:05:40|6033|6023|6033|6023|6033.5|6023.5|6032.6|6022.6|0
1624507550000|2021-06-24 04:05:50|6035.5|6020.5|6033.1|6023.1|6035.5|6023.1|6033|6020.5|0
1624507580000|2021-06-24 04:06:20|6032.6|6022.6|6034.1|6019.1|6034.1|6022.6|6032.1|6019.1|0
1624507620000|2021-06-24 04:07:00|6033.5|6023.5|6031.7|6021.7|6033.5|6023.5|6031.7|6021.7|0
1624507630000|2021-06-24 04:07:10|6032.1|6022.1|6032.1|6022.1|6032.1|6022.1|6032.1|6022.1|0
1624507640000|2021-06-24 04:07:20|6034.6|6019.6|6034.1|6019.1|6034.6|6019.6|6033.6|6018.6|0
1624507650000|2021-06-24 04:07:30|6034.6|6019.6|6034.6|6019.6|6034.6|6019.6|6034.6|6019.6|0
1624507690000|2021-06-24 04:08:10|6034.1|6019.1|6034.1|6019.1|6034.1|6019.1|6034.1|6019.1|0
1624507700000|2021-06-24 04:08:20|6032.6|6022.6|6032.6|6022.6|6032.6|6022.6|6032.6|6022.6|0
1624507720000|2021-06-24 04:08:40|6033.1|6023.1|6033.1|6023.1|6033.1|6023.1|6033.1|6023.1|0
1624507730000|2021-06-24 04:08:50|6033.5|6023.5|6033.5|6023.5|6033.5|6023.5|6033.5|6023.5|0
1624507740000|2021-06-24 04:09:00|6033.1|6023.1|6033.1|6023.1|6033.1|6023.1|6033.1|6023.1|0
1624507750000|2021-06-24 04:09:10|6033.5|6023.5|6033.1|6023.1|6033.5|6023.5|6033.1|6023.1|0
1624507780000|2021-06-24 04:09:40|6033|6023|6033|6023|6033|6023|6033|6023|0
1624507820000|2021-06-24 04:10:20|6031|6025|6031|6025|6031|6025|6031|6025|0
1624507850000|2021-06-24 04:10:50|6033|6023|6031.5|6025.5|6033.5|6025.5|6031.5|6023|0
1624507880000|2021-06-24 04:11:20|6033.5|6023.5|6033.5|6023.5|6033.5|6023.5|6033.5|6023.5|0
1624508030000|2021-06-24 04:13:50|6034|6024|6031.5|6025.5|6034|6025.5|6031.5|6024|0
1624508110000|2021-06-24 04:15:10|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|0
1624508160000|2021-06-24 04:16:00|6031.9|6025.9|6031.9|6025.9|6031.9|6025.9|6031.9|6025.9|0
1624508170000|2021-06-24 04:16:10|6032|6026|6032|6026|6032|6026|6032|6026|0
1624508210000|2021-06-24 04:16:50|6032.5|6026.5|6032|6026|6032.5|6026.5|6032|6026|0
1624508230000|2021-06-24 04:17:10|6031.1|6025.1|6031.1|6025.1|6031.1|6025.1|6031.1|6025.1|0
1624508410000|2021-06-24 04:20:10|6030.6|6024.6|6030.6|6024.6|6030.6|6024.6|6030.6|6024.6|0
1624508470000|2021-06-24 04:21:10|6030.1|6024.1|6030.1|6024.1|6030.1|6024.1|6030.1|6024.1|0
1624508490000|2021-06-24 04:21:30|6029.6|6023.6|6030.1|6024.1|6030.1|6024.1|6029.6|6023.6|0
1624508500000|2021-06-24 04:21:40|6030.6|6024.6|6030.6|6024.6|6030.6|6024.6|6030.6|6024.6|0
1624508520000|2021-06-24 04:22:00|6031|6025|6031|6025|6031|6025|6031|6025|0
1624508700000|2021-06-24 04:25:00|6030.5|6024.5|6030.5|6024.5|6030.5|6024.5|6030.5|6024.5|0
1624508800000|2021-06-24 04:26:40|6030|6024|6029|6023|6030|6024|6029|6023|0
1624508850000|2021-06-24 04:27:30|6030.7|6024.7|6030.2|6024.2|6030.7|6024.7|6030.2|6024.2|6
1624508860000|2021-06-24 04:27:40|6030.7|6024.7|6030.7|6024.7|6030.7|6024.7|6030.7|6024.7|0
1624508920000|2021-06-24 04:28:40|6030.2|6024.2|6030.2|6024.2|6030.2|6024.2|6030.2|6024.2|0
1624509000000|2021-06-24 04:30:00|6030.7|6024.7|6030.7|6024.7|6030.7|6024.7|6030.7|6024.7|0
1624509010000|2021-06-24 04:30:10|6030.6|6024.6|6029.2|6023.2|6030.6|6024.6|6029.2|6023.2|21
1624509030000|2021-06-24 04:30:30|6029.7|6023.7|6029.7|6023.7|6029.7|6023.7|6029.7|6023.7|0
1624509060000|2021-06-24 04:31:00|6029.2|6023.2|6029.7|6023.7|6029.7|6023.7|6029.2|6023.2|9
1624509070000|2021-06-24 04:31:10|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|0
1624509110000|2021-06-24 04:31:50|6028.7|6022.7|6028.7|6022.7|6028.7|6022.7|6028.7|6022.7|1
1624509120000|2021-06-24 04:32:00|6029.7|6023.7|6030.2|6024.2|6030.7|6024.7|6029.2|6023.2|7
1624509130000|2021-06-24 04:32:10|6030.7|6024.7|6030.7|6024.7|6030.7|6024.7|6030.7|6024.7|1
1624509160000|2021-06-24 04:32:40|6032.2|6022.2|6030.6|6024.6|6032.2|6024.6|6030.2|6022.2|0
1624509180000|2021-06-24 04:33:00|6030.2|6024.2|6030.6|6024.6|6030.6|6024.6|6030.2|6024.2|0
1624509220000|2021-06-24 04:33:40|6030.2|6024.2|6030.6|6024.6|6030.6|6024.6|6030.2|6024.2|0
1624509230000|2021-06-24 04:33:50|6030.2|6024.2|6031.1|6025.1|6033.1|6025.1|6030.2|6023.1|0
1624509240000|2021-06-24 04:34:00|6030.6|6024.6|6031.1|6021.1|6032.6|6024.6|6030.6|6021.1|0
1624509250000|2021-06-24 04:34:10|6031.6|6021.6|6031.6|6021.6|6031.6|6021.6|6031.6|6021.6|0
1624509270000|2021-06-24 04:34:30|6031.1|6021.1|6031.1|6021.1|6031.1|6021.1|6031.1|6021.1|0
1624509280000|2021-06-24 04:34:40|6031.6|6021.6|6031.6|6021.6|6031.6|6021.6|6031.6|6021.6|0
1624509340000|2021-06-24 04:35:40|6031.1|6021.1|6031.1|6021.1|6031.1|6021.1|6031.1|6021.1|0
1624509400000|2021-06-24 04:36:40|6031.6|6021.6|6031.6|6021.6|6031.6|6021.6|6031.6|6021.6|0
1624509410000|2021-06-24 04:36:50|6032.1|6022.1|6032.1|6022.1|6034.1|6022.1|6031.6|6019.1|0
1624509450000|2021-06-24 04:37:30|6030|6024|6030|6024|6032|6024|6029.6|6022|0
1624509470000|2021-06-24 04:37:50|6031.5|6021.5|6031.1|6021.1|6031.5|6021.5|6031.1|6021.1|0
1624509550000|2021-06-24 04:39:10|6031|6021|6031|6021|6031|6021|6031|6021|0
1624509570000|2021-06-24 04:39:30|6032|6022|6032.1|6022.1|6032.1|6022.1|6032|6022|0
1624509680000|2021-06-24 04:41:20|6031.6|6021.6|6032.1|6022.1|6032.1|6022.1|6031.6|6021.6|0
1624509700000|2021-06-24 04:41:40|6029.6|6023.6|6031.6|6021.6|6031.6|6023.6|6029.6|6021.6|0
1624509710000|2021-06-24 04:41:50|6032.1|6022.1|6030.1|6024.1|6032.1|6024.1|6030.1|6022.1|1
1624509850000|2021-06-24 04:44:10|6029.7|6023.7|6029.6|6023.6|6030.1|6024.1|6029.6|6023.6|0
1624509870000|2021-06-24 04:44:30|6030.1|6024.1|6030.1|6024.1|6030.1|6024.1|6030.1|6024.1|0
1624509900000|2021-06-24 04:45:00|6029.7|6023.7|6029.6|6023.6|6030.1|6024.1|6029.6|6023.6|0
1624510000000|2021-06-24 04:46:40|6030.1|6024.1|6031.1|6025.1|6031.6|6025.6|6030.1|6024.1|0
1624510010000|2021-06-24 04:46:50|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|0
1624510020000|2021-06-24 04:47:00|6031.6|6025.6|6031.6|6025.6|6031.6|6025.6|6031.6|6025.6|0
1624510030000|2021-06-24 04:47:10|6033.7|6023.7|6031.6|6025.6|6033.7|6025.7|6031.6|6023.7|0
1624510070000|2021-06-24 04:47:50|6032.6|6026.6|6034.1|6024.1|6034.1|6026.6|6032.6|6024.1|0
1624510130000|2021-06-24 04:48:50|6033.9|6023.9|6033.5|6023.5|6033.9|6023.9|6033.5|6023.5|2
1624510140000|2021-06-24 04:49:00|6033.9|6023.9|6033.9|6023.9|6033.9|6023.9|6033.9|6023.9|0
1624510150000|2021-06-24 04:49:10|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|2
1624510160000|2021-06-24 04:49:20|6033.7|6023.7|6033.7|6023.7|6033.7|6023.7|6033.7|6023.7|12
1624510180000|2021-06-24 04:49:40|6035.7|6020.7|6035.7|6020.7|6035.7|6020.7|6035.7|6020.7|0
1624510240000|2021-06-24 04:50:40|6033.1|6023.1|6035.6|6020.6|6035.6|6023.1|6033.1|6020.6|0
1624510250000|2021-06-24 04:50:50|||||||||8
1624510260000|2021-06-24 04:51:00|6036.6|6021.6|6036.1|6021.1|6036.6|6021.6|6035.6|6020.6|25
1624510270000|2021-06-24 04:51:10|6035.6|6020.6|6035.6|6020.6|6035.6|6020.6|6035.6|6020.6|1
1624510280000|2021-06-24 04:51:20|6033|6023|6033|6023|6033|6023|6033|6023|1
1624510290000|2021-06-24 04:51:30|6030.4|6024.4|6036.6|6021.6|6036.6|6024.4|6030.4|6021.1|24
1624510310000|2021-06-24 04:51:50|6034|6024|6031.9|6021.9|6034|6024|6031.9|6021.9|5
1624510320000|2021-06-24 04:52:00|6030.4|6020.4|6028.5|6022.5|6030.4|6022.5|6028.5|6020.4|0
1624510340000|2021-06-24 04:52:20|||||||||1
1624510360000|2021-06-24 04:52:40|6028|6022|6028|6022|6028|6022|6028|6022|0
1624510380000|2021-06-24 04:53:00|6027.1|6021.1|6028|6022|6028|6022|6027.1|6021.1|0
1624510390000|2021-06-24 04:53:10|6028.5|6022.5|6028.5|6022.5|6028.5|6022.5|6028.5|6022.5|0
1624510420000|2021-06-24 04:53:40|6028.4|6022.4|6028.4|6022.4|6028.4|6022.4|6028.4|6022.4|3
1624510430000|2021-06-24 04:53:50|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|9
1624510440000|2021-06-24 04:54:00|6027.8|6021.8|6028.3|6022.3|6028.3|6022.3|6027.8|6021.8|1
1624510450000|2021-06-24 04:54:10|6028.2|6022.2|6028.2|6022.2|6028.2|6022.2|6028.2|6022.2|1
1624510460000|2021-06-24 04:54:20|6027.7|6021.7|6027.6|6021.6|6027.7|6021.7|6027.6|6021.6|7
1624510470000|2021-06-24 04:54:30|6033.3|6018.3|6033.3|6018.3|6033.3|6018.3|6033.3|6018.3|8
1624510480000|2021-06-24 04:54:40|6033.8|6018.8|6033.8|6018.8|6033.8|6018.8|6033.8|6018.8|0
1624510520000|2021-06-24 04:55:20|6028.6|6022.6|6026.7|6020.7|6028.6|6022.6|6026.7|6020.7|4
1624510530000|2021-06-24 04:55:30|6026.6|6020.6|6026.7|6020.7|6026.7|6020.7|6026.6|6020.6|3
1624510560000|2021-06-24 04:56:00|6027.2|6021.2|6026.7|6020.7|6027.2|6021.2|6026.7|6020.7|2
1624510570000|2021-06-24 04:56:10|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|1
1624510600000|2021-06-24 04:56:40|6025.1|6019.1|6025.1|6019.1|6025.1|6019.1|6025.1|6019.1|0
1624510620000|2021-06-24 04:57:00|6025.6|6019.6|6025.6|6019.6|6025.6|6019.6|6025.6|6019.6|0
1624510630000|2021-06-24 04:57:10|6025.1|6019.1|6025.6|6019.6|6025.6|6019.6|6025.1|6019.1|0
1624510640000|2021-06-24 04:57:20|6023.2|6017.2|6023.6|6017.6|6024.1|6018.1|6023.2|6017.2|1
1624510670000|2021-06-24 04:57:50|6023.1|6017.1|6023.1|6017.1|6023.6|6017.6|6023.1|6017.1|0
1624510690000|2021-06-24 04:58:10|6023.6|6017.6|6023.6|6017.6|6023.6|6017.6|6023.6|6017.6|0
1624510700000|2021-06-24 04:58:20|6025.1|6019.1|6025.6|6019.6|6025.6|6019.6|6025.1|6019.1|3
1624510710000|2021-06-24 04:58:30|6026.6|6020.6|6026.1|6020.1|6026.6|6020.6|6026.1|6020.1|0
1624510740000|2021-06-24 04:59:00|6025.6|6019.6|6030.8|6015.8|6030.8|6020.1|6025.6|6015.8|2
1624510750000|2021-06-24 04:59:10|6031.3|6016.3|6030.8|6015.8|6031.3|6016.3|6030.8|6015.8|0
1624510760000|2021-06-24 04:59:20|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|0
1624510770000|2021-06-24 04:59:30|6025.1|6019.1|6026.1|6020.1|6026.1|6020.1|6025.1|6019.1|0
1624510780000|2021-06-24 04:59:40|6025.5|6019.5|6030.6|6015.6|6030.6|6020|6025.5|6015.2|20
1624510790000|2021-06-24 04:59:50|6027.6|6017.6|6024|6018|6030.1|6018.5|6023.6|6014.7|14
1624510800000|2021-06-24 05:00:00|6023.5|6017.5|6024|6018|6024|6018|6023.5|6017.5|0
1624510810000|2021-06-24 05:00:10|6023.9|6017.9|6023.5|6017.5|6023.9|6017.9|6023.5|6017.5|0
1624510820000|2021-06-24 05:00:20|6022|6016|6023.5|6017.5|6023.5|6017.5|6022|6016|0
1624510830000|2021-06-24 05:00:30|6024.5|6018.5|6024.5|6018.5|6024.5|6018.5|6024.5|6018.5|3
1624510840000|2021-06-24 05:00:40|6024|6018|6022.6|6016.6|6024|6018|6022.6|6016.6|1
1624510860000|2021-06-24 05:01:00|6022.5|6016.5|6023|6017|6023|6017|6022.5|6016.5|0
1624510870000|2021-06-24 05:01:10|6022.5|6016.5|6023|6017|6023|6017|6022|6016|0
1624510880000|2021-06-24 05:01:20|6022.5|6016.5|6022.5|6016.5|6022.5|6016.5|6022.5|6016.5|0
1624510920000|2021-06-24 05:02:00|6026.5||6026.5||6026.5||6026.5||2
1624510930000|2021-06-24 05:02:10|6024.5|6018.5|6024|6018|6025|6019|6024|6018|0
1624510940000|2021-06-24 05:02:20|6024.5|6018.5|6025.5|6019.5|6025.5|6019.5|6024.5|6018.5|1
1624510950000|2021-06-24 05:02:30|6025.9|6019.9|6026|6020|6026|6020|6025.9|6019.9|0
1624510970000|2021-06-24 05:02:50|6025.5|6019.5|6026|6020|6026|6020|6025.5|6019.5|0
1624510980000|2021-06-24 05:03:00|6025.9|6019.9|6025.5|6019.5|6025.9|6019.9|6025.5|6019.5|0
1624510990000|2021-06-24 05:03:10|6025|6019|6025|6019|6025|6019|6025|6019|0
1624511010000|2021-06-24 05:03:30|6024.5|6018.5|6025|6019|6025|6019|6024.5|6018.5|0
1624511020000|2021-06-24 05:03:40|6025.5|6019.5|6025|6019|6025.5|6019.5|6025|6019|0
1624511030000|2021-06-24 05:03:50|6025.5|6019.5|6027.5|6017.5|6027.5|6019.5|6024.9|6017.5|1
1624511040000|2021-06-24 05:04:00|6027|6017|6025|6019|6027|6019|6025|6017|0
1624511050000|2021-06-24 05:04:10|6027.5|6017.5|6027.5|6017.5|6027.5|6017.5|6027.5|6017.5|0
1624511070000|2021-06-24 05:04:30|6025|6019|6025|6019|6027.5|6019|6025|6017.5|0
1624511080000|2021-06-24 05:04:40|6027.5|6017.5|6027.1|6017.1|6027.5|6017.5|6027.1|6017.1|8
1624511150000|2021-06-24 05:05:50|6030.1|6015.1|6030.1|6015.1|6030.6|6015.6|6030.1|6015.1|0
1624511160000|2021-06-24 05:06:00|6030.6|6015.6|6030.6|6015.6|6030.6|6015.6|6030.1|6015.1|0
1624511170000|2021-06-24 05:06:10|6030.1|6015.1|6030.1|6015.1|6030.1|6017.6|6027.6|6015.1|0
1624511210000|2021-06-24 05:06:50|6027.1|6017.1|6027.1|6017.1|6027.1|6017.1|6027.1|6017.1|0
1624511240000|2021-06-24 05:07:20|6030.1|6015.1|6028.6|6018.6|6030.1|6018.6|6028.6|6015.1|0
1624511270000|2021-06-24 05:07:50|6027.6|6017.6|6027.6|6017.6|6028.1|6018.1|6027.6|6017.6|0
1624511280000|2021-06-24 05:08:00|6028.1|6018.1|6028.1|6018.1|6028.1|6018.1|6028.1|6018.1|0
1624511300000|2021-06-24 05:08:20|6029.1|6023.1|6029.1|6023.1|6029.6|6023.6|6029.1|6023.1|1
1624511310000|2021-06-24 05:08:30|6029.6|6023.6|6029.6|6023.6|6029.6|6023.6|6029.6|6023.6|0
1624511350000|2021-06-24 05:09:10|6030|6024|6030|6024|6030|6024|6030|6024|0
1624511410000|2021-06-24 05:10:10|6029.6|6023.6|6029.6|6023.6|6029.6|6023.6|6029.6|6023.6|0
1624511490000|2021-06-24 05:11:30|6030|6024|6030|6024|6030|6024|6030|6024|0
1624511500000|2021-06-24 05:11:40|6029.6|6023.6|6029.6|6023.6|6029.6|6023.6|6029.6|6023.6|0
1624511520000|2021-06-24 05:12:00|6030|6024|6030|6024|6030.5|6024.5|6030|6024|0
1624511540000|2021-06-24 05:12:20|6030.1|6024.1|6031.1|6025.1|6031.1|6025.1|6030.1|6024.1|0
1624511550000|2021-06-24 05:12:30|6031.2|6025.2|6031.6|6025.6|6031.7|6025.7|6031.2|6025.2|0
1624511560000|2021-06-24 05:12:40|6031.7|6025.7|6032.1|6026.1|6032.1|6026.1|6031.7|6025.7|0
1624511570000|2021-06-24 05:12:50|6032.6|6026.6|6034.2|6028.2|6034.2|6028.2|6032.6|6026.6|1
1624511600000|2021-06-24 05:13:20|6034.5|6028.5|6034.5|6028.5|6034.5|6028.5|6034.5|6028.5|6
1624511610000|2021-06-24 05:13:30|6034|6028|6033.5|6027.5|6034|6028|6033.5|6027.5|1
1624511620000|2021-06-24 05:13:40|6034|6028|6034|6028|6034|6028|6034|6028|0
1624511630000|2021-06-24 05:13:50|6035|6025|6035|6025|6035.5|6025.5|6034.5|6024.5|0
1624511690000|2021-06-24 05:14:50|6034.5|6024.5|6033|6027|6034.5|6027|6033|6024.5|0
1624511700000|2021-06-24 05:15:00|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|0
1624511740000|2021-06-24 05:15:40|6034|6024|6034|6024|6034|6024|6034|6024|0
1624511750000|2021-06-24 05:15:50|6034.9|6024.9|6034.5|6024.5|6034.9|6027|6033|6024.5|0
1624511760000|2021-06-24 05:16:00|6034|6024|6033.5|6023.5|6034|6024|6033.5|6023.5|0
1624511790000|2021-06-24 05:16:30|6032.5|6022.5|6032.5|6022.5|6032.5|6022.5|6032.5|6022.5|2
1624511810000|2021-06-24 05:16:50|6033|6023|6035.3|6020.3|6035.3|6024.8|6030.8|6020.3|1
1624511830000|2021-06-24 05:17:10|6032.7|6022.7|6032.7|6022.7|6032.7|6022.7|6032.7|6022.7|0
1624511870000|2021-06-24 05:17:50|6035.3|6020.3|6035.3|6020.3|6035.3|6020.3|6035.3|6020.3|0
1624511900000|2021-06-24 05:18:20|6035.2|6020.2|6035.2|6020.2|6035.2|6020.2|6035.2|6020.2|0
1624511920000|2021-06-24 05:18:40|6030.5|6024.5|6029.6|6023.6|6030.5|6024.5|6029.1|6023.1|1
1624511970000|2021-06-24 05:19:30|6029.1|6023.1|6029.1|6023.1|6029.1|6023.1|6029.1|6023.1|0
1624511980000|2021-06-24 05:19:40|6029.5|6023.5|6032.2|6022.2|6034.2|6023.5|6029.1|6019.2|2
1624511990000|2021-06-24 05:19:50|6035.2|6020.2|6035.2|6020.2|6035.2|6020.2|6035.2|6020.2|0
1624512010000|2021-06-24 05:20:10|6030.6|6024.6|6030.6|6024.6|6030.6|6024.6|6030.6|6024.6|0
1624512030000|2021-06-24 05:20:30|6030.5|6024.5|6031.8|6021.8|6031.8|6024.5|6029.3|6021.4|2
1624512080000|2021-06-24 05:21:20|6029.7|6023.7|6029.7|6023.7|6029.7|6023.7|6029.7|6023.7|1
1624512100000|2021-06-24 05:21:40|6029.2|6023.2|6028.2|6022.2|6029.2|6023.2|6028.1|6022.1|2
1624512110000|2021-06-24 05:21:50|6028.6|6022.6|6029.1|6023.1|6029.1|6023.1|6028.6|6022.6|0
1624512120000|2021-06-24 05:22:00|6028.1|6022.1|6028.1|6022.1|6028.1|6022.1|6028.1|6022.1|1
1624512150000|2021-06-24 05:22:30|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|0
1624512270000|2021-06-24 05:24:30|6028.1|6022.1|6028.1|6022.1|6028.1|6022.1|6028.1|6022.1|0
1624512290000|2021-06-24 05:24:50|6027.6|6021.6|6028.1|6022.1|6028.1|6022.1|6027.6|6021.6|0
1624512410000|2021-06-24 05:26:50|6026.7|6020.7|6027.6|6021.6|6027.6|6021.6|6026.7|6020.7|0
1624512490000|2021-06-24 05:28:10|6030.7|6020.7|6033.7|6018.7|6033.7|6021.2|6030.7|6018.7|1
1624512520000|2021-06-24 05:28:40|6029|6023|6029.1|6023.1|6029.1|6023.1|6029|6023|0
1624512530000|2021-06-24 05:28:50|6027.7|6021.7|6028.6|6022.6|6029|6023|6027.7|6021.7|0
1624512540000|2021-06-24 05:29:00|6028.7|6022.7|6028.6|6022.6|6029.1|6023.1|6028.6|6022.6|0
1624512590000|2021-06-24 05:29:50|6028.5|6022.5|6028.5|6022.5|6028.5|6022.5|6028.5|6022.5|0
1624512600000|2021-06-24 05:30:00|6028.6|6022.6|6029.1|6023.1|6029.1|6023.1|6028.6|6022.6|0
1624512610000|2021-06-24 05:30:10|6029|6023|6028.6|6022.6|6029|6023|6028.6|6022.6|0
1624512620000|2021-06-24 05:30:20|6028.1|6022.1|6028.1|6022.1|6028.1|6022.1|6028.1|6022.1|0
1624512630000|2021-06-24 05:30:30|6028.6|6022.6|6029.1|6023.1|6029.1|6023.1|6028.6|6022.6|0
1624512640000|2021-06-24 05:30:40|6029|6023|6029.1|6023.1|6029.1|6023.1|6028.6|6022.6|0
1624512650000|2021-06-24 05:30:50|6031|6025|6031|6025|6032.6|6025|6030.6|6022.6|1
1624512660000|2021-06-24 05:31:00|6031.5|6025.5|6031.5|6025.5|6031.6|6025.6|6031.5|6025.5|0
1624512670000|2021-06-24 05:31:10|6031|6025|6031|6025|6031|6025|6031|6025|0
1624512680000|2021-06-24 05:31:20|6030.5|6024.5|6029.1|6023.1|6030.5|6024.5|6028.1|6022.1|2
1624512710000|2021-06-24 05:31:50|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|0
1624512720000|2021-06-24 05:32:00|6028.2|6022.2|6028.2|6022.2|6028.2|6022.2|6028.2|6022.2|0
1624512760000|2021-06-24 05:32:40|6026.5|6020.5|6026.5|6020.5|6026.5|6020.5|6026.5|6020.5|2
1624512780000|2021-06-24 05:33:00|6027|6021|6028.1|6022.1|6028.6|6022.6|6027|6021|2
1624512790000|2021-06-24 05:33:10|6029.1|6023.1|6029.1|6023.1|6029.1|6023.1|6029.1|6023.1|0
1624512840000|2021-06-24 05:34:00|6030.1|6024.1|6030.1|6024.1|6030.1|6024.1|6030.1|6024.1|0
1624512860000|2021-06-24 05:34:20|6031.2|6025.2|6031.2|6025.2|6031.2|6025.2|6031.2|6025.2|0
1624512880000|2021-06-24 05:34:40|6031.1|6025.1|6031.1|6025.1|6031.1|6025.1|6031.1|6025.1|0
1624512900000|2021-06-24 05:35:00|6030.7|6024.7|6032.6|6026.6|6032.6|6026.6|6030.6|6024.6|0
1624512910000|2021-06-24 05:35:10|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|0
1624512930000|2021-06-24 05:35:30|6032.2|6026.2|6032.2|6026.2|6032.2|6026.2|6032.2|6026.2|0
1624512940000|2021-06-24 05:35:40|6032.7|6026.7|6032.2|6026.2|6032.7|6026.7|6032.2|6026.2|0
1624512950000|2021-06-24 05:35:50|6032.1|6026.1|6031.6|6025.6|6032.1|6026.1|6031.6|6025.6|0
1624512960000|2021-06-24 05:36:00|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|0
1624512990000|2021-06-24 05:36:30|6032.2|6026.2|6032.2|6026.2|6032.2|6026.2|6032.2|6026.2|0
1624513040000|2021-06-24 05:37:20|6032.1|6026.1|6032.2|6026.2|6032.2|6026.2|6032.1|6026.1|0
1624513050000|2021-06-24 05:37:30|6032.1|6026.1|6032.1|6026.1|6032.2|6026.2|6032.1|6026.1|0
1624513110000|2021-06-24 05:38:30|6033.1|6027.1|6033.1|6027.1|6033.1|6027.1|6033.1|6027.1|0
1624513170000|2021-06-24 05:39:30|6032.6|6026.6|6033.1|6027.1|6033.1|6027.1|6032.6|6026.6|0
1624513200000|2021-06-24 05:40:00|6033.6|6027.6|6033.6|6027.6|6033.6|6027.6|6033.6|6027.6|0
1624513230000|2021-06-24 05:40:30|6034.1|6028.1|6034.1|6028.1|6034.1|6028.1|6034.1|6028.1|0
1624513260000|2021-06-24 05:41:00|6032.7|6026.7|6032.6|6026.6|6032.7|6026.7|6032.6|6026.6|0
1624513360000|2021-06-24 05:42:40|6033.1|6027.1|6032.6|6026.6|6033.1|6027.1|6032.6|6026.6|0
1624513390000|2021-06-24 05:43:10|||||||||1
1624513400000|2021-06-24 05:43:20|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|0
1624513410000|2021-06-24 05:43:30|6032.1|6026.1|6032.1|6026.1|6032.6|6026.6|6032.1|6026.1|0
1624513430000|2021-06-24 05:43:50|6032.6|6026.6|6032.6|6026.6|6032.6|6026.6|6032.6|6026.6|0
1624513460000|2021-06-24 05:44:20|6032.5|6026.5|6032.6|6026.6|6032.6|6026.6|6032.5|6026.5|0
1624513490000|2021-06-24 05:44:50|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|0
1624513500000|2021-06-24 05:45:00|6032.6|6026.6|6032.1|6026.1|6032.6|6026.6|6032.1|6026.1|0
1624513560000|2021-06-24 05:46:00|6031.6|6025.6|6031.6|6025.6|6031.6|6025.6|6031.6|6025.6|0
1624513580000|2021-06-24 05:46:20|6032.1|6026.1|6031.6|6025.6|6032.1|6026.1|6031.6|6025.6|0
1624513590000|2021-06-24 05:46:30|6032.1|6026.1|6032.5|6026.5|6032.5|6026.5|6032.1|6026.1|0
1624513600000|2021-06-24 05:46:40|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|0
1624513630000|2021-06-24 05:47:10|6032.5|6026.5|6032.6|6026.6|6032.6|6026.6|6032.5|6026.5|0
1624513650000|2021-06-24 05:47:30|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|0
1624513660000|2021-06-24 05:47:40|6032.6|6026.6|6033.1|6027.1|6033.1|6027.1|6032.6|6026.6|0
1624513680000|2021-06-24 05:48:00|6033|6027|6032.6|6026.6|6033|6027|6032.6|6026.6|0
1624513690000|2021-06-24 05:48:10|6032.1|6026.1|6032.6|6026.6|6033.1|6027.1|6032.1|6026.1|0
1624513700000|2021-06-24 05:48:20|6033.5|6027.5|6033.1|6027.1|6033.5|6027.5|6033.1|6027.1|0
1624513710000|2021-06-24 05:48:30|6033.6|6027.6|6033.6|6027.6|6033.6|6027.6|6033.6|6027.6|0
1624513750000|2021-06-24 05:49:10|6034.1|6028.1|6034.1|6028.1|6034.1|6028.1|6034.1|6028.1|0
1624513800000|2021-06-24 05:50:00|6034.5|6028.5|6035.5|6029.5|6035.5|6029.5|6034.5|6028.5|0
1624513820000|2021-06-24 05:50:20|6035.6|6029.6|6036.6|6030.6|6036.6|6030.6|6035.6|6029.6|0
1624514000000|2021-06-24 05:53:20|6037.1|6031.1|6037.1|6031.1|6037.1|6031.1|6037.1|6031.1|0
1624514040000|2021-06-24 05:54:00|6039.6|6033.6|6048.2|6038.2|6048.7|6039.2|6039.6|6033.6|2
1624514050000|2021-06-24 05:54:10|6048.7|6038.7|6048.2|6038.2|6048.7|6038.7|6047.7|6037.7|0
1624514060000|2021-06-24 05:54:20|6047.7|6037.7|6047.7|6037.7|6047.7|6037.7|6047.7|6037.7|0
1624514070000|2021-06-24 05:54:30|6048.2|6038.2|6049.1|6039.1|6051.6|6039.1|6048.2|6036.6|0
1624514080000|2021-06-24 05:54:40|6048.6|6038.6|6048.6|6038.6|6048.6|6038.6|6048.6|6038.6|0
1624514090000|2021-06-24 05:54:50|6051.2|6036.2|6051.2|6036.2|6051.2|6036.2|6051.2|6036.2|0
1624514100000|2021-06-24 05:55:00|6051.6|6036.6|6049.6|6034.6|6051.6|6038.6|6048.2|6034.6|0
1624514130000|2021-06-24 05:55:30|6047.7|6037.7|6052.2|6037.2|6052.2|6037.7|6047.7|6037.2|0
1624514140000|2021-06-24 05:55:40|6052.6|6037.6|6048.6|6038.6|6052.6|6040.1|6048.6|6037.6|0
1624514160000|2021-06-24 05:56:00|6048.2|6038.2|6048.2|6038.2|6048.2|6038.2|6048.2|6038.2|0
1624514170000|2021-06-24 05:56:10|6047.7|6037.7|6048.2|6038.2|6048.2|6038.2|6047.7|6037.7|0
1624514180000|2021-06-24 05:56:20|6050.7|6035.7|6048.2|6038.2|6050.7|6038.2|6048.2|6035.7|0
1624514190000|2021-06-24 05:56:30|6048.7|6038.7|6048.7|6038.7|6048.7|6038.7|6048.7|6038.7|0
1624514220000|2021-06-24 05:57:00|6046.7|6040.7|6050.2|6040.2|6051.1|6044.2|6046.7|6040.2|0
1624514230000|2021-06-24 05:57:10|6050.7|6040.7|6050.7|6040.7|6050.7|6040.7|6050.7|6040.7|0
1624514250000|2021-06-24 05:57:30|6051.1|6041.1|6051.1|6041.1|6051.1|6041.1|6051.1|6041.1|0
1624514260000|2021-06-24 05:57:40|6050.7|6040.7|6050.7|6040.7|6050.7|6040.7|6050.7|6040.7|0
1624514310000|2021-06-24 05:58:30|6050.6|6040.6|6049.6|6034.6|6050.6|6040.6|6049.6|6034.6|5
1624514320000|2021-06-24 05:58:40|6048.6|6033.6|6047.2|6032.2|6049.1|6034.1|6047.2|6032.2|0
1624514330000|2021-06-24 05:58:50|6048.6|6033.6|6049.1|6034.1|6049.1|6034.1|6048.6|6033.6|0
1624514340000|2021-06-24 05:59:00|6047.2|6032.2|6049.1|6034.1|6049.1|6034.1|6047.2|6032.2|0
1624514350000|2021-06-24 05:59:10|6046.5|6036.5|6046.5|6036.5|6046.5|6036.5|6046.5|6036.5|2
1624514360000|2021-06-24 05:59:20|6046.4|6036.4|6043.9|6037.9|6046.4|6037.9|6043.9|6035.9|6
1624514370000|2021-06-24 05:59:30|6043.8|6037.8|6043.7|6037.7|6043.8|6037.8|6043.7|6037.7|14
1624514380000|2021-06-24 05:59:40|6048.9|6033.9|6049.4|6034.4|6049.4|6034.4|6048.9|6033.9|9
1624514390000|2021-06-24 05:59:50|6049.9|6034.9|6048.9|6033.9|6049.9|6034.9|6048.9|6033.9|0
1624514400000|2021-06-24 06:00:00|6044.3|6038.3|6044.7|6038.7|6047.2|6039.3|6044.3|6037.2|2
1624514410000|2021-06-24 06:00:10|6044.3|6038.3|6042.8|6036.8|6044.3|6038.3|6041.8|6035.8|0
1624514420000|2021-06-24 06:00:20|6041.8|6035.8|6044.3|6034.3|6044.8|6036.3|6041.8|6034.2|23
1624514430000|2021-06-24 06:00:30|6043.8|6033.8|6041.3|6035.3|6044.2|6035.3|6041.3|6033.3|1
1624514440000|2021-06-24 06:00:40|6041.2|6035.2|6042.7|6032.7|6042.7|6035.2|6041.2|6032.7|0
1624514450000|2021-06-24 06:00:50|6042.2|6032.2|6042.2|6032.2|6042.2|6032.2|6042.2|6032.2|0
1624514460000|2021-06-24 06:01:00|6041.7|6031.7|6038.7|6032.7|6041.7|6033.7|6038.7|6030.7|0
1624514470000|2021-06-24 06:01:10|6040.7|6030.7|6038.6|6032.6|6040.7|6032.6|6038.6|6030.7|21
1624514480000|2021-06-24 06:01:20|6037.1|6031.1|6040.7|6030.7|6043.2|6031.1|6037.1|6028.2|3
1624514490000|2021-06-24 06:01:30|6041.1|6031.1|6039.2|6029.2|6041.1|6031.7|6037.7|6029.2|1
1624514500000|2021-06-24 06:01:40|6040.7|6030.7|6040.7|6030.7|6040.7|6030.7|6040.7|6030.7|0
1624514510000|2021-06-24 06:01:50|6040.6|6030.6|6039.2|6029.2|6040.6|6030.6|6039.2|6029.2|0
1624514520000|2021-06-24 06:02:00|6037.2|6031.2|6039.6|6029.6|6039.6|6031.2|6037.2|6029.6|0
1624514530000|2021-06-24 06:02:10|6039.2|6029.2|6039.7|6029.7|6039.7|6029.7|6039.2|6029.2|0
1624514550000|2021-06-24 06:02:30|6040.6|6030.6|6038.7|6032.7|6040.6|6032.7|6038.7|6030.2|0
1624514560000|2021-06-24 06:02:40|6038.2|6032.2|6038.2|6032.2|6038.2|6032.2|6037.7|6031.7|3
1624514590000|2021-06-24 06:03:10|6040.2|6030.2|6040.7|6034.7|6042.2|6034.7|6038.2|6030.2|27
1624514600000|2021-06-24 06:03:20|6041.2|6031.2|6038.7|6032.7|6041.7|6033.7|6038.7|6031.2|0
1624514610000|2021-06-24 06:03:30|6039.7|6033.7|6039.7|6033.7|6039.7|6033.7|6039.7|6033.7|0
1624514620000|2021-06-24 06:03:40|6039.2|6033.2|6039.2|6033.2|6039.2|6033.2|6039.2|6033.2|0
1624514630000|2021-06-24 06:03:50|6041.8|6031.8|6041.8|6031.8|6041.8|6031.8|6041.8|6031.8|8
1624514640000|2021-06-24 06:04:00|6044.3|6029.3|6044.3|6029.3|6044.3|6029.3|6044.3|6029.3|0
1624514650000|2021-06-24 06:04:10|6045.2|6030.2|6045.3|6030.3|6045.3|6030.3|6045.2|6030.2|0
1624514660000|2021-06-24 06:04:20|6045.8|6030.8|6046.3|6031.3|6046.3|6031.3|6045.8|6030.8|0
1624514670000|2021-06-24 06:04:30|6046.2|6031.2|6045.7|6030.7|6046.3|6031.3|6045.7|6030.7|0
1624514680000|2021-06-24 06:04:40|6045.8|6030.8|6045.8|6030.8|6045.8|6030.8|6045.8|6030.8|0
1624514690000|2021-06-24 06:04:50|6045.3|6030.3|6045.3|6030.3|6045.8|6030.8|6044.8|6029.8|0
1624514700000|2021-06-24 06:05:00|6044.8|6029.8|6041.8|6031.8|6045.3|6031.8|6041.8|6029.8|0
1624514710000|2021-06-24 06:05:10|6042.3|6032.3|6042.3|6032.3|6042.3|6032.3|6042.3|6032.3|0
1624514720000|2021-06-24 06:05:20|6042.2|6032.2|6041.8|6031.8|6042.2|6032.2|6041.8|6031.8|0
1624514730000|2021-06-24 06:05:30|6042.3|6032.3|6042.3|6032.3|6042.3|6032.3|6041.3|6031.3|0
1624514760000|2021-06-24 06:06:00|6041.8|6031.8|6041.8|6031.8|6041.8|6031.8|6041.8|6031.8|0
1624514790000|2021-06-24 06:06:30|6042.3|6032.3|6042.3|6032.3|6042.3|6032.3|6042.3|6032.3|0
1624514800000|2021-06-24 06:06:40|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|0
1624514810000|2021-06-24 06:06:50|6042.3|6032.3|6045.8|6035.8|6047.8|6035.8|6041.8|6032.3|0
1624514820000|2021-06-24 06:07:00|6047.8|6032.8|6047.8|6032.8|6047.8|6032.8|6047.8|6032.8|0
1624514830000|2021-06-24 06:07:10|6045.3|6035.3|6047.8|6032.8|6048.3|6035.3|6045.3|6032.8|0
1624514870000|2021-06-24 06:07:50|6045.3|6035.3|6046.3|6036.3|6049.2|6036.3|6045.3|6033.3|0
1624514880000|2021-06-24 06:08:00|6045.8|6035.8|6045.8|6035.8|6045.8|6035.8|6045.8|6035.8|28
1624514890000|2021-06-24 06:08:10|||||||||1
1624514910000|2021-06-24 06:08:30|6045.3|6035.3|6046.8|6031.8|6046.8|6035.3|6045.3|6031.8|0
1624514930000|2021-06-24 06:08:50|6044.8|6034.8|6044.4|6034.4|6047.3|6034.8|6044.4|6032.3|0
1624514940000|2021-06-24 06:09:00|6044.8|6034.8|6044.8|6034.8|6044.8|6034.8|6044.8|6034.8|0
1624514950000|2021-06-24 06:09:10|6045.8|6035.8|6045.8|6035.8|6045.8|6035.8|6045.8|6035.8|0
1624514960000|2021-06-24 06:09:20|6046.3|6036.3|6046.3|6036.3|6046.3|6036.3|6046.3|6036.3|0
1624514970000|2021-06-24 06:09:30|6045.8|6035.8|6045.1|6039.1|6046.3|6039.1|6044.6|6035.8|2
1624514980000|2021-06-24 06:09:40|6044.6|6038.6|6044.6|6038.6|6044.6|6038.6|6044.6|6038.6|0
1624514990000|2021-06-24 06:09:50|6045.6|6039.6|6045.6|6039.6|6045.6|6039.6|6044.6|6038.6|3
1624515050000|2021-06-24 06:10:50|6046.6|6040.6|6046.2|6040.2|6046.6|6040.6|6046.2|6040.2|1
1624515060000|2021-06-24 06:11:00|6049.2|6039.2|6047.7|6041.7|6049.2|6041.7|6047.7|6039.2|0
1624515090000|2021-06-24 06:11:30|6048.2|6042.2|6048.2|6042.2|6048.2|6042.2|6048.2|6042.2|0
1624515100000|2021-06-24 06:11:40|6046.2|6040.2|6044.7|6038.7|6046.3|6040.3|6044.7|6038.7|0
1624515110000|2021-06-24 06:11:50|6045.7|6039.7|6046.7|6040.7|6049.2|6041.3|6045.7|6039.2|0
1624515120000|2021-06-24 06:12:00|6047.2|6041.2|6046.7|6040.7|6047.2|6041.2|6046.7|6040.7|0
1624515130000|2021-06-24 06:12:10|6047.2|6041.2|6046.2|6040.2|6047.2|6041.2|6046.2|6040.2|0
1624515140000|2021-06-24 06:12:20|6046.7|6040.7|6046.2|6040.2|6046.7|6040.7|6045.7|6039.7|0
1624515150000|2021-06-24 06:12:30|6046.3|6040.3|6047.2|6041.2|6047.2|6041.2|6046.3|6040.3|0
1624515160000|2021-06-24 06:12:40|6046.7|6040.7|6048.2|6042.2|6048.2|6042.2|6046.7|6040.7|0
1624515180000|2021-06-24 06:13:00|6048.7|6042.7|6048.7|6042.7|6048.7|6042.7|6048.7|6042.7|0
1624515190000|2021-06-24 06:13:10|6048.2|6042.2|6048.2|6042.2|6048.2|6042.2|6048.2|6042.2|0
1624515250000|2021-06-24 06:14:10|6047.2|6041.2|6048.2|6042.2|6048.2|6042.2|6047.2|6041.2|6
1624515320000|2021-06-24 06:15:20|6049.2|6043.2|6049.1|6043.1|6049.2|6043.2|6049.1|6043.1|0
1624515330000|2021-06-24 06:15:30|6048.1|6042.1|6050.5|6035.5|6050.5|6042.1|6047.5|6035.5|2
1624515340000|2021-06-24 06:15:40|6045.5||6045.5||6045.5||6045.5||0
1624515350000|2021-06-24 06:15:50|6046|6040|6048.9|6038.9|6048.9|6040|6046|6038.4|2
1624515360000|2021-06-24 06:16:00|6048.4|6038.4|6049.9|6034.9|6051.3|6038.9|6047.4|6034|1
1624515370000|2021-06-24 06:16:10|6046.4|6036.4|6046.4|6036.4|6046.4|6036.4|6046.4|6036.4|0
1624515380000|2021-06-24 06:16:20|6044.4|6038.4|6044.4|6038.4|6044.4|6038.4|6044|6038|0
1624515390000|2021-06-24 06:16:30|6045.4|6039.4|6045|6035|6047.4|6039.4|6045|6035|0
1624515400000|2021-06-24 06:16:40|6042.4|6036.4|6043.5|6033.5|6045|6036.4|6042.4|6033.5|0
1624515410000|2021-06-24 06:16:50|6040.9|6034.9|6039.5|6033.5|6041.4|6035.4|6039.5|6033.5|0
1624515420000|2021-06-24 06:17:00|6040.4|6034.4|6040.4|6034.4|6040.4|6034.4|6040.4|6034.4|0
1624515460000|2021-06-24 06:17:40|6042.5|6032.5|6042.5|6032.5|6042.5|6032.5|6042.5|6032.5|0
1624515480000|2021-06-24 06:18:00|6040.4|6034.4|6042.4|6036.4|6043.9|6036.4|6040.4|6033.9|0
1624515490000|2021-06-24 06:18:10|6042.3|6036.3|6042.8|6036.8|6042.8|6036.8|6042.3|6036.3|0
1624515500000|2021-06-24 06:18:20|6042.4|6036.4|6041.9|6035.9|6042.4|6036.4|6041.9|6035.9|0
1624515540000|2021-06-24 06:19:00|6041.3|6035.3|6041.8|6035.8|6041.8|6035.8|6041.3|6035.3|0
1624515550000|2021-06-24 06:19:10|6041.3|6035.3|6041.3|6035.3|6041.8|6035.8|6041.3|6035.3|0
1624515560000|2021-06-24 06:19:20|6040.9|6034.9|6040.9|6034.9|6040.9|6034.9|6040.9|6034.9|0
1624515590000|2021-06-24 06:19:50|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|0
1624515620000|2021-06-24 06:20:20|6041.8|6035.8|6041.3|6035.3|6041.8|6035.8|6041.3|6035.3|0
1624515640000|2021-06-24 06:20:40|6042.3|6036.3|6041.3|6035.3|6042.3|6036.3|6041.3|6035.3|2
1624515660000|2021-06-24 06:21:00|6042.3|6036.3|6043.8|6037.8|6043.8|6037.8|6042.3|6036.3|0
1624515670000|2021-06-24 06:21:10|6043.4|6037.4|6042.4|6036.4|6046.3|6037.8|6041.9|6035.9|2
1624515690000|2021-06-24 06:21:30|6042.9|6036.9|6041.5|6035.5|6043.2|6037.2|6041.5|6035.5|21
1624515700000|2021-06-24 06:21:40|6042|6036|6042|6036|6042|6036|6042|6036|0
1624515720000|2021-06-24 06:22:00|6041.5|6035.5|6042|6036|6042.5|6036.5|6041.5|6035.5|0
1624515740000|2021-06-24 06:22:20|6042.5|6036.5|6042.5|6036.5|6042.5|6036.5|6042.5|6036.5|0
1624515750000|2021-06-24 06:22:30|6042|6036|6041.6|6035.6|6042|6036|6041.6|6035.6|0
1624515790000|2021-06-24 06:23:10|6042|6036|6042.5|6036.5|6042.5|6036.5|6042|6036|0
1624515800000|2021-06-24 06:23:20|6043.9|6037.9|6044.4|6034.4|6044.4|6037.9|6042.5|6033.5|0
1624515830000|2021-06-24 06:23:50|6043.9|6033.9|6043.5|6033.5|6043.9|6033.9|6043.5|6033.5|0
1624515840000|2021-06-24 06:24:00|6043|6033|6045.4|6035.4|6045.4|6035.4|6043|6033|0
1624515850000|2021-06-24 06:24:10|6042.9|6036.9|6043.9|6037.9|6043.9|6037.9|6042.9|6036.9|0
1624515860000|2021-06-24 06:24:20|6041.5|6035.5|6041.5|6035.5|6041.5|6035.5|6041.5|6035.5|0
1624515870000|2021-06-24 06:24:30|6043|6033|6043|6033|6043|6033|6043|6033|0
1624515950000|2021-06-24 06:25:50|6041.5|6035.5|6041|6035|6041.5|6035.5|6041|6035|0
1624515960000|2021-06-24 06:26:00|6040.5|6034.5|6041|6035|6041.5|6035.5|6040.5|6034.5|0
1624515970000|2021-06-24 06:26:10|6040.5|6034.5|6040.5|6034.5|6040.5|6034.5|6040.5|6034.5|0
1624516020000|2021-06-24 06:27:00|6040.6|6034.6|6042.5|6032.5|6042.5|6034.6|6040.5|6032.5|0
1624516030000|2021-06-24 06:27:10|6042|6032|6042|6032|6042|6032|6042|6032|0
1624516100000|2021-06-24 06:28:20|6041.6|6031.6|6041.6|6031.6|6041.6|6031.6|6041.6|6031.6|0
1624516110000|2021-06-24 06:28:30|6042|6032|6042|6032|6042.5|6032.5|6042|6032|0
1624516120000|2021-06-24 06:28:40|6042.5|6032.5|6042|6032|6042.5|6032.5|6042|6032|0
1624516130000|2021-06-24 06:28:50|6042.5|6032.5|6042|6032|6042.5|6032.5|6042|6032|0
1624516140000|2021-06-24 06:29:00|6042.5|6032.5|6042.5|6032.5|6042.5|6032.5|6042.5|6032.5|0
1624516150000|2021-06-24 06:29:10|6042|6032|6042|6032|6042|6032|6042|6032|0
1624516200000|2021-06-24 06:30:00|6042.5|6032.5|6040.5|6034.5|6042.5|6034.5|6040|6032.5|5
1624516210000|2021-06-24 06:30:10|6040|6034|6041.5|6031.5|6041.5|6034|6039.5|6031.5|0
1624516220000|2021-06-24 06:30:20|6039.5|6033.5|6039.9|6033.9|6039.9|6033.9|6039.5|6033.5|0
1624516230000|2021-06-24 06:30:30|6039.5|6033.5|6039.9|6033.9|6039.9|6033.9|6039.5|6033.5|0
1624516240000|2021-06-24 06:30:40|6040.5|6030.5|6041.4|6031.4|6041.9|6031.9|6040.5|6030.5|0
1624516260000|2021-06-24 06:31:00|6041|6031|6040.5|6030.5|6041|6031|6040.5|6030.5|0
1624516280000|2021-06-24 06:31:20|6041|6031|6041|6031|6041|6031|6041|6031|0
1624516290000|2021-06-24 06:31:30|6040|6030|6040.5|6030.5|6040.5|6030.5|6040|6030|1
1624516320000|2021-06-24 06:32:00|6038.5|6032.5|6041|6031|6041|6033|6038.5|6031|0
1624516330000|2021-06-24 06:32:10|6040.5|6030.5|6038.4|6032.4|6040.5|6032.4|6038.4|6030.5|0
1624516340000|2021-06-24 06:32:20|6037.9|6031.9|6037.9|6031.9|6037.9|6031.9|6037.9|6031.9|0
1624516360000|2021-06-24 06:32:40|6036.9|6030.9|6037.9|6031.9|6037.9|6031.9|6036.9|6030.9|0
1624516380000|2021-06-24 06:33:00|6038.4|6032.4|6037.9|6031.9|6038.4|6032.4|6037.9|6031.9|0
1624516400000|2021-06-24 06:33:20|6036.9|6030.9|6037.4|6031.4|6037.4|6031.4|6036.9|6030.9|0
1624516410000|2021-06-24 06:33:30|6037.9|6031.9|6036|6030|6041.4|6031.9|6036|6028|1
1624516420000|2021-06-24 06:33:40|6036.5|6030.5|6036.5|6030.5|6036.5|6030.5|6036.5|6030.5|0
1624516430000|2021-06-24 06:33:50|6037.4|6031.4|6036.5|6030.5|6037.4|6031.4|6036.5|6030.5|0
1624516440000|2021-06-24 06:34:00|6037.4|6031.4|6037.4|6031.4|6037.4|6031.4|6037.4|6031.4|0
1624516450000|2021-06-24 06:34:10|6036|6030|6036.5|6030.5|6036.5|6030.5|6036|6030|0
1624516460000|2021-06-24 06:34:20|6037.5|6027.5|6035|6029|6037.5|6029|6035|6027.5|0
1624516470000|2021-06-24 06:34:30|6037|6027|6035.5|6025.5|6037|6027|6033|6025.5|0
1624516480000|2021-06-24 06:34:40|6035|6025|6034.5|6024.5|6035|6025|6034.5|6024.5|0
1624516490000|2021-06-24 06:34:50|6034|6024|6031|6025|6037.5|6025|6031|6022.5|0
1624516500000|2021-06-24 06:35:00|6034.5|6024.5|6038.6|6032.6|6039|6032.6|6034.5|6024|0
1624516510000|2021-06-24 06:35:10|6040|6030|6040.5|6030.5|6040.5|6032.1|6038.1|6030|0
1624516530000|2021-06-24 06:35:30|6038.5|6032.5|6040.5|6030.5|6040.5|6032.5|6038.5|6030.5|0
1624516550000|2021-06-24 06:35:50|6038.5|6032.5|6040.5|6030.5|6040.5|6032.5|6038.5|6030.5|0
1624516560000|2021-06-24 06:36:00|6040|6030|6038.5|6032.5|6040.5|6032.5|6038.5|6030|0
1624516590000|2021-06-24 06:36:30|6037.6|6031.6|6039.5|6029.5|6039.5|6031.6|6037.6|6029.1|0
1624516600000|2021-06-24 06:36:40|6038.6|6028.6|6038.6|6028.6|6038.6|6028.6|6038.6|6028.6|0
1624516610000|2021-06-24 06:36:50|6038.5|6028.5|6038.5|6028.5|6038.5|6028.5|6038.5|6028.5|0
1624516620000|2021-06-24 06:37:00|6038.6|6028.6|6038.6|6028.6|6038.6|6028.6|6038.6|6028.6|0
1624516630000|2021-06-24 06:37:10|6036.6|6030.6|6037.1|6031.1|6039.1|6031.1|6036.6|6029.1|0
1624516640000|2021-06-24 06:37:20|6039.1|6029.1|6039.1|6029.1|6039.1|6029.1|6039.1|6029.1|0
1624516660000|2021-06-24 06:37:40|6039.5|6029.5|6040|6034|6040|6034|6039.5|6029.5|0
1624516670000|2021-06-24 06:37:50|6040.5|6034.5|6042.5|6032.5|6042.5|6034.5|6040.5|6032.5|0
1624516680000|2021-06-24 06:38:00|6041|6035|6043.4|6037.4|6043.5|6037.5|6040.6|6034.6|0
1624516690000|2021-06-24 06:38:10|6043.5|6037.5|6043.4|6037.4|6043.5|6037.5|6043.4|6037.4|0
1624516730000|2021-06-24 06:38:50|6042.9|6036.9|6042.9|6036.9|6042.9|6036.9|6042.9|6036.9|3
1624516740000|2021-06-24 06:39:00|6043.4|6037.4|6043.9|6037.9|6043.9|6037.9|6043.4|6037.4|0
1624516750000|2021-06-24 06:39:10|6043.8|6037.8|6042.9|6036.9|6043.9|6037.9|6042.9|6036.9|0
1624516760000|2021-06-24 06:39:20|6041|6035|6040.5|6034.5|6041|6035|6040.5|6034.5|0
1624516770000|2021-06-24 06:39:30|6041.4|6035.4|6043.4|6033.4|6043.4|6035.4|6041.4|6033.4|0
1624516780000|2021-06-24 06:39:40|6040.1|6034.1|6040.1|6034.1|6040.1|6034.1|6040.1|6034.1|2
1624516790000|2021-06-24 06:39:50|6039.6|6033.6|6039.6|6033.6|6039.6|6033.6|6039.6|6033.6|0
1624516830000|2021-06-24 06:40:30|6040.1|6034.1|6040.1|6034.1|6040.1|6034.1|6040.1|6034.1|0
1624516850000|2021-06-24 06:40:50|6049.2|6034.2|6049.2|6034.2|6049.2|6034.2|6049.2|6034.2|2
1624516860000|2021-06-24 06:41:00|6048.7|6033.7|6048.8|6033.8|6048.8|6033.8|6048.7|6033.7|1
1624516890000|2021-06-24 06:41:30|6048.3|6033.3|6047.8|6032.8|6048.3|6033.3|6047.8|6032.8|0
1624516900000|2021-06-24 06:41:40|6048.3|6033.3|6048.3|6033.3|6048.3|6033.3|6047.8|6032.8|0
1624516910000|2021-06-24 06:41:50|6047.8|6032.8|6047.8|6032.8|6047.8|6032.8|6047.8|6032.8|0
1624516930000|2021-06-24 06:42:10|6046.3|6031.3|6043.7|6033.7|6047.8|6033.7|6043.7|6031.3|0
1624516950000|2021-06-24 06:42:30|6044.7|6034.7|6045.2|6035.2|6045.2|6035.2|6044.7|6034.7|0
1624516960000|2021-06-24 06:42:40|6045.1|6035.1|6045.1|6035.1|6045.1|6035.1|6045.1|6035.1|0
1624516970000|2021-06-24 06:42:50|6044.7|6034.7|6045.2|6035.2|6045.2|6035.2|6044.7|6034.7|0
1624517000000|2021-06-24 06:43:20|6044.2|6034.2|6046.2|6031.2|6046.2|6034.2|6044.2|6031.2|0
1624517010000|2021-06-24 06:43:30|6044.8|6029.8|6044.3|6029.3|6045.2|6030.2|6044.3|6029.3|0
1624517040000|2021-06-24 06:44:00|6044.8|6029.8|6044.8|6029.8|6044.8|6029.8|6044.8|6029.8|0
1624517050000|2021-06-24 06:44:10|6044.7|6029.7|6044.3|6029.3|6044.7|6029.7|6044.3|6029.3|0
1624517070000|2021-06-24 06:44:30|6045.2|6030.2|6042.8|6032.8|6045.2|6032.8|6042.8|6030.2|0
1624517080000|2021-06-24 06:44:40|6043.3|6033.3|6041.8|6035.8|6045.7|6035.8|6041.8|6030.7|0
1624517090000|2021-06-24 06:44:50|6043.3|6033.3|6039.9|6033.9|6043.3|6035.8|6039.9|6033.3|0
1624517100000|2021-06-24 06:45:00|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|0
1624517120000|2021-06-24 06:45:20|6045.7|6030.7|6040.9|6034.9|6045.7|6034.9|6040.9|6030.7|2
1624517130000|2021-06-24 06:45:30|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|0
1624517140000|2021-06-24 06:45:40|6041.8|6031.8|6041.8|6031.8|6041.8|6031.8|6041.8|6031.8|0
1624517180000|2021-06-24 06:46:20|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|0
1624517190000|2021-06-24 06:46:30|6041.3|6035.3|6043.9|6033.9|6044.3|6036.8|6041.3|6033.9|0
1624517200000|2021-06-24 06:46:40|6044.9|6034.9|6044.9|6034.9|6044.9|6034.9|6044.9|6034.9|0
1624517210000|2021-06-24 06:46:50|6044.8|6034.8|6044.8|6034.8|6044.8|6034.8|6044.8|6034.8|0
1624517220000|2021-06-24 06:47:00|6043.9|6033.9|6043.9|6033.9|6045.3|6035.3|6043.9|6033.9|0
1624517230000|2021-06-24 06:47:10|6043.4|6033.4|6043.9|6033.9|6043.9|6033.9|6043.4|6033.4|0
1624517240000|2021-06-24 06:47:20|6043.8|6033.8|6043.4|6033.4|6043.8|6033.8|6043.4|6033.4|0
1624517270000|2021-06-24 06:47:50|6044.3|6034.3|6044.3|6038.3|6044.3|6038.3|6042.4|6034.3|0
1624517280000|2021-06-24 06:48:00|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|0
1624517290000|2021-06-24 06:48:10|6045.3|6035.3|6042.4|6036.4|6045.3|6036.4|6042.4|6035.3|0
1624517310000|2021-06-24 06:48:30|6043.3|6037.3|6043.9|6033.9|6044.3|6037.3|6043.3|6033.9|0
1624517320000|2021-06-24 06:48:40|6041.3|6035.3|6043.4|6033.4|6043.4|6035.3|6041.3|6033.4|0
1624517330000|2021-06-24 06:48:50|6040.4|6034.4|6042.8|6032.8|6042.8|6034.4|6040.4|6032.8|0
1624517340000|2021-06-24 06:49:00|6041.4|6031.4|6041.3|6031.3|6042.3|6032.3|6040.8|6030.8|0
1624517350000|2021-06-24 06:49:10|6040.8|6030.8|6041.3|6031.3|6041.3|6031.3|6040.8|6030.8|0
1624517360000|2021-06-24 06:49:20|6040.8|6030.8|6041.8|6031.8|6041.8|6031.8|6040.8|6030.8|0
1624517370000|2021-06-24 06:49:30|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|6039.8|6033.8|0
1624517380000|2021-06-24 06:49:40|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|0
1624517410000|2021-06-24 06:50:10|6041.8|6031.8|6042.3|6032.3|6042.3|6032.3|6041.8|6031.8|0
1624517430000|2021-06-24 06:50:30|6041.8|6031.8|6039.8|6033.8|6041.8|6034.3|6039.8|6031.8|0
1624517450000|2021-06-24 06:50:50|6040.3|6034.3|6040.8|6034.8|6040.8|6034.8|6040.3|6034.3|0
1624517460000|2021-06-24 06:51:00|6042.3|6032.3|6041.4|6031.4|6042.8|6032.8|6041.4|6031.4|0
1624517510000|2021-06-24 06:51:50|6039.4|6033.4|6042.3|6032.3|6042.3|6033.4|6039.4|6031.4|0
1624517520000|2021-06-24 06:52:00|6041.4|6031.4|6040.8|6034.8|6042.8|6035.3|6040.4|6031.4|0
1624517530000|2021-06-24 06:52:10|6042.8|6032.8|6042.3|6032.3|6042.8|6032.8|6042.3|6032.3|0
1624517540000|2021-06-24 06:52:20|6041.8|6031.8|6041.4|6031.4|6041.8|6031.8|6041.4|6031.4|0
1624517600000|2021-06-24 06:53:20|6041.3|6031.3|6038.8|6032.8|6041.3|6032.8|6038.8|6031.3|0
1624517620000|2021-06-24 06:53:40|6038.4|6032.4|6038.4|6032.4|6038.4|6032.4|6038.4|6032.4|0
1624517640000|2021-06-24 06:54:00|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|0
1624517650000|2021-06-24 06:54:10|6038.7|6032.7|6037.7|6031.7|6038.7|6032.7|6037.7|6031.7|1
1624517670000|2021-06-24 06:54:30|6038.7|6032.7|6038.7|6032.7|6038.7|6032.7|6038.7|6032.7|0
1624517720000|2021-06-24 06:55:20|6039.2|6033.2|6039.7|6033.7|6039.7|6033.7|6039.2|6033.2|0
1624517730000|2021-06-24 06:55:30|6042.2|6032.2|6042.2|6032.2|6042.2|6032.2|6042.2|6032.2|0
1624517740000|2021-06-24 06:55:40|6040.7|6034.7|6041.3|6035.3|6041.3|6035.3|6040.7|6034.7|0
1624517750000|2021-06-24 06:55:50|6041.2|6035.2|6041.2|6035.2|6041.2|6035.2|6041.2|6035.2|3
1624517780000|2021-06-24 06:56:20|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|0
1624517790000|2021-06-24 06:56:30|6043.1|6037.1|6042.2|6036.2|6043.1|6037.1|6042.2|6036.2|0
1624517800000|2021-06-24 06:56:40|6041.3|6035.3|6041.3|6035.3|6041.7|6035.7|6041.3|6035.3|0
1624517810000|2021-06-24 06:56:50|6042.7|6036.7|6048.3|6033.3|6048.3|6036.7|6042.7|6033.3|0
1624517840000|2021-06-24 06:57:20|6048.2|6033.2|6047.8|6032.8|6048.2|6034.3|6044.3|6032.8|0
1624517860000|2021-06-24 06:57:40|6047.3|6032.3|6047.8|6032.8|6047.8|6032.8|6047.3|6032.3|0
1624517870000|2021-06-24 06:57:50|6045.3|6035.3|6045.8|6035.8|6045.8|6035.8|6045.3|6035.3|0
1624517890000|2021-06-24 06:58:10|6045.3|6035.3|6045.3|6035.3|6045.8|6035.8|6045.3|6035.3|0
1624517900000|2021-06-24 06:58:20|6047.3|6032.3|6047.3|6032.3|6047.3|6032.3|6047.3|6032.3|0
1624517910000|2021-06-24 06:58:30|6044.3|6034.3|6044.3|6034.3|6044.3|6034.3|6044.3|6034.3|0
1624517940000|2021-06-24 06:59:00|6045.2|6035.2|6045.3|6035.3|6045.3|6035.3|6045.2|6035.2|0
1624517950000|2021-06-24 06:59:10|6045.7|6035.7|6045.7|6035.7|6045.7|6035.7|6045.7|6035.7|0
1624518000000|2021-06-24 07:00:00|6045.3|6035.3|6045.3|6035.3|6045.3|6035.3|6045.3|6035.3|0
1624518010000|2021-06-24 07:00:10|6044.8|6034.8|6044.8|6034.8|6044.8|6034.8|6044.8|6034.8|0
1624518020000|2021-06-24 07:00:20|6044.3|6034.3|6043.4|6033.4|6044.3|6034.3|6043.4|6033.4|0
1624518030000|2021-06-24 07:00:30|6043.8|6033.8|6043.8|6033.8|6045.8|6033.8|6043.3|6030.8|0
1624518060000|2021-06-24 07:01:00|6044.3|6034.3|6044.3|6034.3|6046.8|6034.3|6044.3|6031.8|0
1624518070000|2021-06-24 07:01:10|6046.3|6031.3|6042.4|6032.4|6046.3|6033.8|6042.3|6031.3|0
1624518080000|2021-06-24 07:01:20|6045.4|6030.4|6042.3|6032.3|6045.4|6032.8|6041.8|6029.8|0
1624518160000|2021-06-24 07:02:40|6040.4|6030.4|6040.4|6030.4|6040.4|6030.4|6040.4|6030.4|0
1624518180000|2021-06-24 07:03:00|6041.8|6031.8|6041.8|6031.8|6041.8|6031.8|6041.8|6031.8|0
1624518200000|2021-06-24 07:03:20|6042.3|6032.3|6041.8|6031.8|6042.3|6032.3|6041.8|6031.8|0
1624518210000|2021-06-24 07:03:30|6047.3|6032.3|6049.3|6034.3|6049.3|6034.3|6047.3|6032.3|0
1624518230000|2021-06-24 07:03:50|6049.8|6034.8|6049.8|6034.8|6049.8|6034.8|6049.8|6034.8|0
1624518240000|2021-06-24 07:04:00|6049.3|6034.3|6049.8|6034.8|6049.8|6034.8|6049.3|6034.3|0
1624518290000|2021-06-24 07:04:50|6047.8|6037.8|6050.3|6035.3|6050.3|6039.8|6045.8|6035.3|0
1624518300000|2021-06-24 07:05:00|6051.8|6036.8|6049.8|6039.8|6051.8|6039.8|6044.3|6036.8|0
1624518320000|2021-06-24 07:05:20|6050.8|6040.8|6050.8|6040.8|6050.8|6040.8|6050.8|6040.8|0
1624518330000|2021-06-24 07:05:30|6048.8|6042.8|6049.3|6043.3|6049.3|6043.3|6048.8|6042.8|0
1624518340000|2021-06-24 07:05:40|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1624518350000|2021-06-24 07:05:50|6050.8|6044.8|6051.7|6045.7|6053.6|6047.6|6050.8|6044.8|1
1624518360000|2021-06-24 07:06:00|6052.1|6046.1|6052.1|6046.1|6052.1|6046.1|6052.1|6046.1|0
1624518370000|2021-06-24 07:06:10|6051.7|6045.7|6051.2|6045.2|6051.7|6045.7|6050.2|6044.2|0
1624518390000|2021-06-24 07:06:30|6050.7|6044.7|6050.7|6044.7|6050.7|6044.7|6050.7|6044.7|0
1624518400000|2021-06-24 07:06:40|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|0
1624518410000|2021-06-24 07:06:50|6052.1|6046.1|6051.7|6045.7|6052.1|6046.1|6051.7|6045.7|0
1624518420000|2021-06-24 07:07:00|6052.6|6046.6|6052.6|6046.6|6052.6|6046.6|6052.6|6046.6|2
1624518450000|2021-06-24 07:07:30|6052.1|6046.1|6052.1|6046.1|6052.1|6046.1|6052.1|6046.1|0
1624518490000|2021-06-24 07:08:10|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|6051.7|6045.7|0
1624518510000|2021-06-24 07:08:30|6052.1|6046.1|6051.2|6045.2|6052.7|6046.1|6051.2|6042.7|0
1624518520000|2021-06-24 07:08:40|6052.1|6046.1|6052.1|6046.1|6052.1|6046.1|6052.1|6046.1|0
1624518540000|2021-06-24 07:09:00|6051.7|6045.7|6052.6|6046.6|6052.6|6046.6|6051.7|6045.7|0
1624518550000|2021-06-24 07:09:10|6053.7|6038.7|6053.7|6038.7|6053.7|6038.7|6053.2|6038.2|0
1624518570000|2021-06-24 07:09:30|6050.7|6040.7|6050.7|6040.7|6053.2|6040.7|6050.7|6037.7|0
1624518620000|2021-06-24 07:10:20|6053.2|6038.2|6053.2|6038.2|6053.2|6038.2|6053.2|6038.2|0
1624518630000|2021-06-24 07:10:30|6053.7|6038.7|6053.7|6038.7|6053.7|6038.7|6053.7|6038.7|0
1624518700000|2021-06-24 07:11:40|6051.1|6041.1|6052.7|6037.7|6053.6|6041.1|6051.1|6037.7|0
1624518710000|2021-06-24 07:11:50|6052.6|6037.6|6053.6|6038.6|6053.6|6041.1|6051.1|6037.6|1
1624518740000|2021-06-24 07:12:20|6051.6|6041.6|6055|6040|6055.1|6041.6|6051.6|6039.1|0
1624518750000|2021-06-24 07:12:30|6054.6|6039.6|6054.6|6039.6|6054.6|6039.6|6054.6|6039.6|0
1624518770000|2021-06-24 07:12:50|6055.6|6040.6|6055.6|6040.6|6055.6|6040.6|6055.6|6040.6|0
1624518790000|2021-06-24 07:13:10|6052.6|6042.6|6052.6|6042.6|6055.6|6042.6|6052.6|6040.1|0
1624518800000|2021-06-24 07:13:20|6054.1|6039.1|6054.1|6039.1|6054.1|6039.1|6054.1|6039.1|0
1624518810000|2021-06-24 07:13:30|6052.1|6042.1|6054|6048|6056|6048|6052.1|6041|0
1624518830000|2021-06-24 07:13:50|6055|6049|6056.9|6050.9|6056.9|6050.9|6055|6049|2
1624518840000|2021-06-24 07:14:00|6058.8|6052.8|6059.7|6053.7|6059.7|6053.7|6058.8|6052.8|8
1624518850000|2021-06-24 07:14:10|6059.2|6053.2|6059.2|6053.2|6059.7|6053.7|6059.2|6053.2|1
1624518860000|2021-06-24 07:14:20|6059.7|6053.7|6059.7|6053.7|6059.7|6053.7|6059.7|6053.7|1
1624518870000|2021-06-24 07:14:30|6059.2|6053.2|6057.3|6051.3|6059.2|6053.2|6056.8|6050.8|0
1624518880000|2021-06-24 07:14:40|6058.7|6052.7|6057.8|6051.8|6058.7|6052.7|6057.8|6051.8|0
1624518890000|2021-06-24 07:14:50|6057.2|6051.2|6057.2|6051.2|6057.2|6051.2|6057.2|6051.2|0
1624518910000|2021-06-24 07:15:10|6056.7|6050.7|6056.7|6050.7|6056.7|6050.7|6056.7|6050.7|0
1624518920000|2021-06-24 07:15:20|6056.8|6050.8|6057.2|6051.2|6057.2|6051.2|6056.8|6050.8|0
1624518930000|2021-06-24 07:15:30|6058.7|6052.7|6059.7|6053.7|6059.7|6053.7|6058.2|6052.2|2
1624518940000|2021-06-24 07:15:40|6058.7|6052.7|6058.7|6052.7|6059.2|6053.2|6058.7|6052.7|1
1624518950000|2021-06-24 07:15:50|6059.2|6053.2|6059.2|6053.2|6059.2|6053.2|6059.2|6053.2|2
1624518960000|2021-06-24 07:16:00|6058.7|6052.7|6059.2|6053.2|6059.2|6053.2|6058.7|6052.7|0
1624518980000|2021-06-24 07:16:20|||||||||1
1624518990000|2021-06-24 07:16:30|6062.2|6056.2|6062.7|6056.7|6064.2|6056.7|6062.2|6054.2|17
1624519000000|2021-06-24 07:16:40|6065.2|6055.2|6062.2|6056.2|6065.2|6057.1|6059.7|6053.7|1
1624519010000|2021-06-24 07:16:50|6061.7|6055.7|6067.7|6052.7|6068.2|6055.7|6061.7|6052.7|0
1624519020000|2021-06-24 07:17:00|6068.2|6053.2|6067.7|6052.7|6068.2|6053.2|6067.2|6052.2|0
1624519030000|2021-06-24 07:17:10|6067.2|6052.2|6067.2|6052.2|6067.2|6052.2|6067.2|6052.2|0
1624519040000|2021-06-24 07:17:20|6066.7|6051.7|6065.7|6050.7|6066.7|6051.7|6065.7|6050.7|0
1624519050000|2021-06-24 07:17:30|6066.2|6051.2|6064.2|6054.2|6066.2|6054.2|6064.2|6051.2|0
1624519060000|2021-06-24 07:17:40|6066.7|6051.7|6067.7|6052.7|6067.7|6055.2|6064.7|6051.7|0
1624519070000|2021-06-24 07:17:50|6065.2|6055.2|6068.2|6053.2|6068.2|6055.2|6065.2|6052.8|0
1624519080000|2021-06-24 07:18:00|6068.7|6053.7|6064.7|6054.7|6068.7|6056.7|6062.7|6051.7|0
1624519100000|2021-06-24 07:18:20|6065.7|6055.7|6065.2|6055.2|6065.7|6055.7|6065.2|6055.2|0
1624519110000|2021-06-24 07:18:30|6065.7|6055.7|6066.3|6056.3|6068.7|6056.7|6064.7|6053.7|0
1624519140000|2021-06-24 07:19:00|6065.7|6055.7|6066.2|6051.2|6066.2|6055.7|6063.2|6050.2|0
1624519150000|2021-06-24 07:19:10|6066.7|6051.7|6066.7|6051.7|6066.7|6051.7|6066.7|6051.7|0
1624519160000|2021-06-24 07:19:20|6059.7|6053.7|6062.8|6056.8|6064.3|6056.8|6059.7|6051.7|0
1624519170000|2021-06-24 07:19:30|6067.2|6052.2|6064.8|6054.8|6067.2|6055.2|6064.8|6052.2|0
1624519190000|2021-06-24 07:19:50|6065.8|6055.8|6064.8|6054.8|6068.2|6055.8|6064.8|6052.8|0
1624519210000|2021-06-24 07:20:10|6067.2|6052.2|6065.3|6055.3|6067.2|6055.3|6064.8|6052.2|0
1624519220000|2021-06-24 07:20:20|6065.8|6055.8|6065.8|6055.8|6065.8|6055.8|6065.3|6055.3|0
1624519230000|2021-06-24 07:20:30|6066.3|6056.3|6066.3|6056.3|6066.3|6056.3|6066.3|6056.3|0
1624519240000|2021-06-24 07:20:40|6067.2|6057.2|6068.7|6058.7|6068.7|6060.8|6065.3|6057.2|0
1624519250000|2021-06-24 07:20:50|6069.2|6059.2|6068.3|6062.3|6069.2|6062.3|6067.3|6059.2|0
1624519260000|2021-06-24 07:21:00|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|0
1624519270000|2021-06-24 07:21:10|6067.3|6061.3|6068.7|6058.7|6068.7|6061.3|6067.3|6058.7|0
1624519280000|2021-06-24 07:21:20|6068.3|6058.3|6066.2|6060.2|6068.3|6060.2|6065.8|6058.3|0
1624519290000|2021-06-24 07:21:30|6065.8|6059.8|6070.7|6055.7|6070.7|6059.8|6065.8|6055.7|0
1624519300000|2021-06-24 07:21:40|6067.8|6057.8|6064.8|6058.8|6068.2|6060.1|6064.8|6056.8|0
1624519310000|2021-06-24 07:21:50|6065.3|6059.3|6066.8|6060.8|6066.8|6060.8|6065.3|6059.3|0
1624519320000|2021-06-24 07:22:00|6068.7|6058.7|6065.8|6059.8|6068.7|6060.7|6065.8|6058.7|0
1624519340000|2021-06-24 07:22:20|6067.7|6057.7|6067.3|6057.3|6067.7|6057.7|6067.2|6057.2|0
1624519350000|2021-06-24 07:22:30|6065.2|6059.2|6065.7|6055.7|6065.7|6059.2|6065.2|6055.7|0
1624519380000|2021-06-24 07:23:00|6063.6|6057.6|6061.8|6055.8|6063.6|6057.6|6061.8|6055.8|0
1624519400000|2021-06-24 07:23:20|6065.3|6055.3|6062.3|6056.3|6065.3|6056.8|6062.3|6055.3|0
1624519430000|2021-06-24 07:23:50|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|0
1624519450000|2021-06-24 07:24:10|6061.8|6055.8|6061.3|6055.3|6062.7|6056.7|6061.3|6055.3|0
1624519470000|2021-06-24 07:24:30|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|0
1624519500000|2021-06-24 07:25:00|6062.3|6056.3|6064.8|6054.8|6064.8|6056.8|6062.3|6054.8|0
1624519510000|2021-06-24 07:25:10|6065.3|6055.3|6065.3|6055.3|6065.3|6055.3|6065.3|6055.3|0
1624519520000|2021-06-24 07:25:20|6063.3|6057.3|6063.3|6057.3|6064.3|6057.3|6063.3|6054.3|0
1624519530000|2021-06-24 07:25:30|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|0
1624519550000|2021-06-24 07:25:50|6064.3|6058.3|6063.8|6057.8|6064.3|6058.3|6063.8|6057.8|0
1624519560000|2021-06-24 07:26:00|6064.2|6058.2|6065.3|6055.3|6065.7|6058.2|6063.8|6055.3|0
1624519590000|2021-06-24 07:26:30|6064.8|6054.8|6062.8|6056.8|6064.8|6056.8|6062.8|6054.8|0
1624519630000|2021-06-24 07:27:10|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|0
1624519640000|2021-06-24 07:27:20|6062.3|6056.3|6062.8|6056.8|6062.8|6056.8|6062.3|6056.3|0
1624519650000|2021-06-24 07:27:30|6062.3|6056.3|6062.8|6056.8|6062.8|6056.8|6062.3|6056.3|0
1624519660000|2021-06-24 07:27:40|6066.3|6056.3|6064.8|6058.8|6066.3|6058.8|6064.8|6056.3|0
1624519670000|2021-06-24 07:27:50|6066.7|6056.7|6063.8|6057.8|6066.7|6058.8|6063.8|6056.3|0
1624519680000|2021-06-24 07:28:00|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|0
1624519710000|2021-06-24 07:28:30|6062.3|6056.3|6062.8|6056.8|6062.8|6056.8|6062.3|6056.3|0
1624519720000|2021-06-24 07:28:40|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|6062.3|6056.3|0
1624519740000|2021-06-24 07:29:00|6061.8|6055.8|6060.8|6054.8|6061.8|6055.8|6060.8|6054.8|0
1624519780000|2021-06-24 07:29:40|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|0
1624519800000|2021-06-24 07:30:00|6059.9|6053.9|6059.5|6053.5|6059.9|6053.9|6059.5|6053.5|4
1624519810000|2021-06-24 07:30:10|6058.6|6052.6|6058.5|6052.5|6058.6|6052.6|6058.5|6052.5|0
1624519830000|2021-06-24 07:30:30|6058.1|6052.1|6058.1|6052.1|6058.1|6052.1|6058.1|6052.1|0
1624519840000|2021-06-24 07:30:40|6058|6052|6056.1|6050.1|6058|6052|6056.1|6050.1|3
1624519850000|2021-06-24 07:30:50|6054.6|6048.6|6054.6|6048.6|6054.6|6048.6|6054.6|6048.6|8
1624519860000|2021-06-24 07:31:00|6055.1|6049.1|6053.6|6047.6|6055.1|6049.1|6053.6|6047.6|1
1624519870000|2021-06-24 07:31:10|6054.1|6048.1|6053.6|6047.6|6054.1|6048.1|6053.6|6047.6|0
1624519900000|2021-06-24 07:31:40|6054.1|6048.1|6054.1|6048.1|6054.1|6048.1|6054.1|6048.1|2
1624519930000|2021-06-24 07:32:10|6053.6|6047.6|6056.7|6050.7|6056.7|6050.7|6053.6|6047.6|2
1624519940000|2021-06-24 07:32:20|6057.2|6051.2|6057.6|6051.6|6058.1|6052.1|6057.2|6051.2|0
1624519950000|2021-06-24 07:32:30|6057.7|6051.7|6057.6|6051.6|6058.1|6052.1|6057.6|6051.6|0
1624519960000|2021-06-24 07:32:40|6057.7|6051.7|6057.6|6051.6|6058.1|6052.1|6057.6|6051.6|0
1624519980000|2021-06-24 07:33:00|6057.1|6051.1|6056.6|6050.6|6057.1|6051.1|6056.6|6050.6|0
1624520000000|2021-06-24 07:33:20|6055.7|6049.7|6054.6|6048.6|6055.7|6049.7|6054.1|6048.1|0
1624520010000|2021-06-24 07:33:30|6054.1|6048.1|6054.1|6048.1|6054.1|6048.1|6054.1|6048.1|1
1624520020000|2021-06-24 07:33:40|6054.2|6048.2|6054.6|6048.6|6054.6|6048.6|6054.2|6048.2|0
1624520090000|2021-06-24 07:34:50|6054.1|6048.1|6053.6|6047.6|6054.1|6048.1|6053.1|6047.1|0
1624520100000|2021-06-24 07:35:00|6054.6|6048.6|6054.7|6048.7|6054.7|6048.7|6054.6|6048.6|0
1624520110000|2021-06-24 07:35:10|6055.3|6049.3|6057.6|6051.6|6057.6|6051.6|6055.3|6049.3|0
1624520130000|2021-06-24 07:35:30|6059.6|6053.6|6059.6|6053.6|6059.6|6053.6|6059.6|6053.6|0
1624520150000|2021-06-24 07:35:50|6059.7|6053.7|6060.6|6054.6|6060.6|6054.6|6059.7|6053.7|0
1624520160000|2021-06-24 07:36:00|6061.1|6055.1|6062.6|6056.6|6062.6|6056.6|6061.1|6055.1|0
1624520170000|2021-06-24 07:36:10|6063.1|6057.1|6063.1|6057.1|6063.1|6057.1|6063.1|6057.1|0
1624520200000|2021-06-24 07:36:40|6063.6|6057.6|6063.6|6057.6|6063.6|6057.6|6063.6|6057.6|0
1624520210000|2021-06-24 07:36:50|6062.6|6056.6|6062.6|6056.6|6062.6|6056.6|6062.6|6056.6|0
1624520220000|2021-06-24 07:37:00|6062.7|6056.7|6072.4|6057.4|6072.4|6060.9|6062.7|6056.7|1
1624520240000|2021-06-24 07:37:20|6070.8|6064.8|6070.8|6064.8|6070.8|6064.8|6070.8|6064.8|0
1624520250000|2021-06-24 07:37:30|6070.9|6064.9|6070.9|6064.9|6070.9|6064.9|6070.9|6064.9|0
1624520270000|2021-06-24 07:37:50|6071.4|6065.4|6071.4|6065.4|6071.4|6065.4|6071.4|6065.4|0
1624520290000|2021-06-24 07:38:10|6073.9|6063.9|6070.9|6064.9|6073.9|6065.9|6070.9|6063.9|0
1624520320000|2021-06-24 07:38:40|6071.8|6065.8|6072.3|6066.3|6072.3|6066.3|6071.8|6065.8|0
1624520340000|2021-06-24 07:39:00|6073.3|6067.3|6073.8|6067.8|6073.8|6067.8|6073.3|6067.3|1
1624520350000|2021-06-24 07:39:10|6074.3|6068.3|6080.4|6070.4|6080.4|6070.4|6074.3|6068.3|1
1624520360000|2021-06-24 07:39:20|6082.8|6067.8|6075.9|6065.9|6082.8|6067.8|6073.4|6065.4|0
1624520390000|2021-06-24 07:39:50|6076.8|6066.8|6076.8|6066.8|6076.8|6066.8|6076.8|6066.8|0
1624520410000|2021-06-24 07:40:10|6074.9|6064.9|6074.3|6068.3|6074.9|6068.8|6073.4|6064.9|0
1624520500000|2021-06-24 07:41:40|6073.8|6067.8|6075.8|6065.8|6075.8|6067.8|6073.8|6065.8|0
1624520510000|2021-06-24 07:41:50|6075.3|6065.3|6073.9|6063.9|6075.3|6065.3|6073.9|6063.9|0
1624520530000|2021-06-24 07:42:10|6073.4|6063.4|6071.9|6061.9|6073.4|6063.4|6071.9|6061.9|0
1624520540000|2021-06-24 07:42:20|6072.4|6062.4|6072.4|6062.4|6072.4|6062.4|6072.4|6062.4|0
1624520550000|2021-06-24 07:42:30|6071.4|6065.4|6072.4|6062.4|6072.4|6065.4|6071.4|6062.4|0
1624520570000|2021-06-24 07:42:50|6066.5|6060.5|6067|6061|6067|6061|6066.5|6060.5|0
1624520580000|2021-06-24 07:43:00|6066.5|6060.5|6069.4|6054.4|6069.4|6060.5|6065.6|6054.4|1
1624520590000|2021-06-24 07:43:10|6066.8|6056.8|6068.8|6053.8|6068.8|6056.8|6066.4|6053.8|0
1624520620000|2021-06-24 07:43:40|6067.9|6052.9|6067.9|6052.9|6067.9|6052.9|6067.9|6052.9|0
1624520680000|2021-06-24 07:44:40|6067.8|6052.8|6067.8|6052.8|6067.8|6052.8|6067.8|6052.8|0
1624520700000|2021-06-24 07:45:00|6067.9|6052.9|6067.8|6052.8|6067.9|6052.9|6067.8|6052.8|0
1624520720000|2021-06-24 07:45:20|6067.4|6052.4|6067.8|6052.8|6067.8|6052.8|6067.4|6052.4|0
1624520750000|2021-06-24 07:45:50|6066.9|6051.9|6066.9|6051.9|6066.9|6051.9|6066.9|6051.9|0
1624520790000|2021-06-24 07:46:30|6066.4|6051.4|6065.9|6050.9|6066.4|6051.4|6065.9|6050.9|0
1624520850000|2021-06-24 07:47:30|6065.8|6050.8|6065.9|6050.9|6065.9|6050.9|6065.8|6050.8|0
1624520880000|2021-06-24 07:48:00|6065.8|6050.8|6065.8|6050.8|6065.8|6050.8|6065.8|6050.8|0
1624520890000|2021-06-24 07:48:10|6065.9|6050.9|6065.9|6050.9|6065.9|6050.9|6065.8|6050.8|0
1624520920000|2021-06-24 07:48:40|6066.4|6051.4|6066.4|6051.4|6066.4|6051.4|6066.4|6051.4|0
1624520930000|2021-06-24 07:48:50|6065.9|6050.9|6066.4|6051.4|6066.4|6051.4|6065.9|6050.9|0
1624520940000|2021-06-24 07:49:00|6065.9|6050.9|6065.8|6050.8|6065.9|6050.9|6065.8|6050.8|0
1624520980000|2021-06-24 07:49:40|6065.9|6050.9|6065.8|6050.8|6065.9|6050.9|6065.8|6050.8|0
1624521020000|2021-06-24 07:50:20|6065.4|6050.4|6065.4|6050.4|6065.4|6050.4|6065.4|6050.4|0
1624521040000|2021-06-24 07:50:40|6065.8|6050.8|6065.8|6050.8|6065.8|6050.8|6065.8|6050.8|0
1624521100000|2021-06-24 07:51:40|6065.3|6050.3|6065.3|6050.3|6065.3|6050.3|6065.3|6050.3|0
1624521110000|2021-06-24 07:51:50|6062.9|6052.9|6063.4|6053.4|6063.4|6053.4|6062.9|6052.9|0
1624521120000|2021-06-24 07:52:00|6065.8|6050.8|6065.8|6050.8|6065.8|6050.8|6065.8|6050.8|0
1624521130000|2021-06-24 07:52:10|6065.3|6050.3|6065.8|6050.8|6065.8|6050.8|6065.3|6050.3|0
1624521150000|2021-06-24 07:52:30|6065.3|6050.3|6065.3|6050.3|6065.3|6050.3|6065.3|6050.3|0
1624521160000|2021-06-24 07:52:40|6065.4|6050.4|6065.8|6050.8|6065.8|6050.8|6065.4|6050.4|0
1624521180000|2021-06-24 07:53:00|6065.3|6050.3|6064.9|6049.9|6065.3|6050.3|6064.9|6049.9|0
1624521240000|2021-06-24 07:54:00|6065.8|6050.8|6065.8|6050.8|6065.8|6050.8|6065.8|6050.8|0
1624521280000|2021-06-24 07:54:40|6063.4|6048.4|6061.4|6051.4|6063.4|6051.4|6060.9|6048.4|0
1624521300000|2021-06-24 07:55:00|6063.8|6048.8|6061.4|6051.4|6063.8|6051.4|6061.4|6048.8|0
1624521330000|2021-06-24 07:55:30|6063.4|6048.4|6060.4|6050.4|6063.4|6050.4|6060.4|6048.4|0
1624521390000|2021-06-24 07:56:30|6060.3|6050.3|6060.3|6050.3|6060.3|6050.3|6060.3|6050.3|0
1624521400000|2021-06-24 07:56:40|6059.4|6049.4|6059.4|6049.4|6059.4|6049.4|6059.4|6049.4|0
1624521420000|2021-06-24 07:57:00|6058.9|6048.9|6057.3|6047.3|6058.9|6050.9|6056.9|6047.3|0
1624521440000|2021-06-24 07:57:20|6056.9|6046.9|6053.8|6047.8|6056.9|6047.8|6053.8|6045.8|0
1624521460000|2021-06-24 07:57:40|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|0
1624521470000|2021-06-24 07:57:50|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|0
1624521490000|2021-06-24 07:58:10|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|0
1624521500000|2021-06-24 07:58:20|6055.8|6049.8|6055.3|6049.3|6055.8|6049.8|6055.3|6049.3|0
1624521510000|2021-06-24 07:58:30|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|6055.8|6049.8|0
1624521540000|2021-06-24 07:59:00|6062.8|6052.8|6062.8|6052.8|6062.8|6052.8|6062.8|6052.8|18
1624521560000|2021-06-24 07:59:20|6062.3|6052.3|6062.8|6052.8|6062.8|6052.8|6062.3|6052.3|0
1624521590000|2021-06-24 07:59:50|6061.3|6055.3|6064.3|6054.3|6064.3|6055.3|6061.3|6054.3|0
1624521600000|2021-06-24 08:00:00|6063.3|6053.3|6062.8|6052.8|6063.4|6053.4|6062.8|6052.8|0
1624521610000|2021-06-24 08:00:10|6062.9|6052.9|6063.3|6053.3|6063.8|6053.8|6062.9|6052.9|0
1624521620000|2021-06-24 08:00:20|6061.3|6055.3|6061.8|6055.8|6061.8|6055.8|6061.3|6055.3|0
1624521630000|2021-06-24 08:00:30|6062.3|6056.3|6063.3|6057.3|6063.3|6057.3|6062.3|6056.3|0
1624521640000|2021-06-24 08:00:40|6068.6|6053.6|6064.7|6054.7|6068.6|6054.7|6064.7|6053.6|0
1624521650000|2021-06-24 08:00:50|6062.3|6056.3|6062.3|6056.3|6064.7|6056.3|6062.3|6054.7|0
1624521670000|2021-06-24 08:01:10|6064.3|6054.3|6062.3|6052.3|6064.3|6054.3|6062.3|6052.3|0
1624521690000|2021-06-24 08:01:30|6061.8|6051.8|6059.8|6049.8|6061.8|6051.8|6059.8|6049.8|0
1624521700000|2021-06-24 08:01:40|6059.3|6049.3|6059.3|6049.3|6059.3|6049.3|6059.3|6049.3|0
1624521770000|2021-06-24 08:02:50|6059.7|6053.7|6059.3|6049.3|6059.7|6053.7|6059.3|6049.3|0
1624521780000|2021-06-24 08:03:00|6055.4|6049.4|6056.2|6050.2|6056.2|6050.2|6055.4|6049.4|0
1624521810000|2021-06-24 08:03:30|6055.7|6049.7|6054.8|6048.8|6055.7|6049.7|6054.8|6048.8|0
1624521850000|2021-06-24 08:04:10|6054.7|6048.7|6054.3|6048.3|6054.7|6048.7|6054.3|6048.3|0
1624521890000|2021-06-24 08:04:50|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|0
1624521900000|2021-06-24 08:05:00|6052.8|6046.8|6053.3|6047.3|6053.3|6047.3|6052.8|6046.8|0
1624521920000|2021-06-24 08:05:20|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|6053.8|6047.8|0
1624521930000|2021-06-24 08:05:30|6055.2|6049.2|6055.2|6049.2|6055.2|6049.2|6055.2|6049.2|0
1624521960000|2021-06-24 08:06:00|6054.2|6048.2|6053.7|6047.7|6054.3|6048.3|6052.8|6046.8|1
1624521970000|2021-06-24 08:06:10|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|0
1624521980000|2021-06-24 08:06:20|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|0
1624521990000|2021-06-24 08:06:30|6052.3|6046.3|6051.8|6045.8|6052.3|6046.3|6051.8|6045.8|0
1624522010000|2021-06-24 08:06:50|6052.3|6046.3|6052.8|6046.8|6052.8|6046.8|6052.3|6046.3|0
1624522020000|2021-06-24 08:07:00|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|0
1624522040000|2021-06-24 08:07:20|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|6052.8|6046.8|0
1624522050000|2021-06-24 08:07:30|6052.6|6046.6|6052.8|6046.8|6052.8|6046.8|6052.6|6046.6|3
1624522070000|2021-06-24 08:07:50|6052.3|6046.3|6051.8|6045.8|6052.3|6046.3|6051.8|6045.8|0
1624522080000|2021-06-24 08:08:00|6051.3|6045.3|6050.7|6044.7|6051.3|6045.3|6050.7|6044.7|0
1624522090000|2021-06-24 08:08:10|6050.2|6044.2|6050.2|6044.2|6050.2|6044.2|6050.2|6044.2|0
1624522120000|2021-06-24 08:08:40|6048.7|6042.7|6047.7|6041.7|6048.7|6042.7|6047.7|6041.7|2
1624522130000|2021-06-24 08:08:50|6044.3|6038.3|6041.8|6035.8|6044.3|6038.3|6041.8|6035.8|2
1624522140000|2021-06-24 08:09:00|6042.3|6036.3|6042.3|6036.3|6042.8|6036.8|6042.3|6036.3|0
1624522190000|2021-06-24 08:09:50|6041.8|6035.8|6041.3|6035.3|6041.8|6035.8|6041.3|6035.3|0
1624522200000|2021-06-24 08:10:00|6041.8|6035.8|6041.3|6035.3|6041.8|6035.8|6041.3|6035.3|0
1624522220000|2021-06-24 08:10:20|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|0
1624522240000|2021-06-24 08:10:40|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|0
1624522250000|2021-06-24 08:10:50|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|0
1624522260000|2021-06-24 08:11:00|6040.3|6034.3|6036.3|6030.3|6040.3|6034.3|6036.3|6029.3|0
1624522270000|2021-06-24 08:11:10|6035.8|6029.8|6035.8|6029.8|6036.3|6030.3|6035.8|6029.8|0
1624522280000|2021-06-24 08:11:20|6035.9|6029.9|6037.8|6031.8|6037.8|6031.8|6035.9|6029.9|0
1624522290000|2021-06-24 08:11:30|6037.7|6031.7|6036.3|6030.3|6037.7|6031.7|6035.8|6029.8|1
1624522310000|2021-06-24 08:11:50|6034.8|6028.8|6035.3|6029.3|6035.3|6029.3|6034.8|6028.8|1
1624522320000|2021-06-24 08:12:00|6035.8|6029.8|6035.7|6029.7|6035.8|6029.8|6035.7|6029.7|0
1624522330000|2021-06-24 08:12:10|6035.3|6029.3|6033.8|6027.8|6035.3|6029.3|6033.8|6027.8|7
1624522340000|2021-06-24 08:12:20|6032.8|6026.8|6033.3|6027.3|6033.3|6027.3|6032.8|6026.8|0
1624522350000|2021-06-24 08:12:30|6034.3|6024.3|6034.8|6024.8|6034.8|6026.8|6032.8|6023.8|0
1624522360000|2021-06-24 08:12:40|6034.3|6024.3|6035.2|6029.2|6035.2|6029.2|6032.3|6024.3|0
1624522370000|2021-06-24 08:12:50|6034.3|6028.3|6034.2|6028.2|6034.3|6028.3|6034.2|6028.2|0
1624522380000|2021-06-24 08:13:00|6034.3|6028.3|6032.1|6026.1|6034.7|6028.7|6031.6|6025.6|27
1624522390000|2021-06-24 08:13:10|6031.2|6025.2|6031.2|6025.2|6031.2|6025.2|6031.2|6025.2|2
1624522400000|2021-06-24 08:13:20|6031.6|6025.6|6031.6|6025.6|6031.6|6025.6|6031.2|6025.2|18
1624522410000|2021-06-24 08:13:30|||||||||4
1624522420000|2021-06-24 08:13:40|6032.8|6022.8|6032.4|6022.4|6032.9|6022.9|6032.4|6022.4|4
1624522440000|2021-06-24 08:14:00|6030.4|6024.4|6029.3|6023.3|6030.4|6024.4|6029.3|6023.3|2
1624522450000|2021-06-24 08:14:10|6029.8|6023.8|6025.8|6019.8|6029.8|6023.8|6024.9|6018.9|10
1624522460000|2021-06-24 08:14:20|6025.3|6019.3|6025.3|6019.3|6025.8|6019.8|6025.3|6019.3|0
1624522470000|2021-06-24 08:14:30|6025.4|6019.4|6026.3|6020.3|6026.3|6020.3|6025.4|6019.4|0
1624522490000|2021-06-24 08:14:50|6025.8|6019.8|6024.8|6018.8|6026.3|6020.3|6024.8|6018.8|0
1624522500000|2021-06-24 08:15:00|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|0
1624522520000|2021-06-24 08:15:20|6025|6019|6020.7|6014.7|6025|6019|6020.7|6014.7|24
1624522540000|2021-06-24 08:15:40|||||||||74
1624522560000|2021-06-24 08:16:00|6020.2|6014.2|6017.7|6011.7|6020.7|6014.7|6017.2|6011.2|1
1624522570000|2021-06-24 08:16:10|6018.2|6012.2|6019.2|6013.2|6019.2|6013.2|6018.2|6012.2|0
1624522580000|2021-06-24 08:16:20|6018.7|6012.7|6018.7|6012.7|6018.7|6012.7|6018.2|6012.2|0
1624522590000|2021-06-24 08:16:30|6019.2|6013.2|6019.2|6013.2|6019.2|6013.2|6019.2|6013.2|0
1624522600000|2021-06-24 08:16:40|6018.7|6012.7|6019.2|6013.2|6019.2|6013.2|6018.7|6012.7|0
1624522610000|2021-06-24 08:16:50|6018.7|6012.7|6019.2|6013.2|6019.2|6013.2|6018.7|6012.7|2
1624522620000|2021-06-24 08:17:00|6018.7|6012.7|6018.7|6012.7|6018.7|6012.7|6018.7|6012.7|0
1624522630000|2021-06-24 08:17:10|6019.2|6013.2|6019.2|6013.2|6019.7|6013.7|6019.2|6013.2|0
1624522650000|2021-06-24 08:17:30|6019.3|6013.3|6021.2|6015.2|6021.2|6015.2|6018.3|6012.3|19
1624522660000|2021-06-24 08:17:40|6021.8|6015.8|6021.3|6015.3|6021.8|6015.8|6021.3|6015.3|1
1624522670000|2021-06-24 08:17:50|6021.8|6015.8|6024.2|6018.2|6024.2|6018.2|6021.8|6015.8|0
1624522680000|2021-06-24 08:18:00|6024.7|6018.7|6024.7|6018.7|6024.7|6018.7|6024.7|6018.7|0
1624522690000|2021-06-24 08:18:10|6025.2|6019.2|6025.2|6019.2|6025.2|6019.2|6025.2|6019.2|0
1624522700000|2021-06-24 08:18:20|6028.2|6018.2|6028.2|6018.2|6028.2|6018.2|6028.2|6018.2|10
1624522710000|2021-06-24 08:18:30|6028.3|6018.3|6028.2|6018.2|6028.7|6019.8|6025.8|6018.2|0
1624522720000|2021-06-24 08:18:40|6028.7|6018.7|6028.7|6018.7|6028.8|6018.8|6027.3|6017.3|0
1624522730000|2021-06-24 08:18:50|6028.8|6018.8|6028.8|6018.8|6028.8|6018.8|6028.8|6018.8|0
1624522740000|2021-06-24 08:19:00|||||||||1
1624522750000|2021-06-24 08:19:10|6029.2|6019.2|6021.9|6015.9|6031.8|6019.3|6021.9|6015.9|0
1624522760000|2021-06-24 08:19:20|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|0
1624522770000|2021-06-24 08:19:30|6022.4|6016.4|6017.9|6011.9|6022.4|6016.4|6017.4|6011.4|2
1624522780000|2021-06-24 08:19:40|6017.3|6011.3|6017.4|6011.4|6017.4|6011.4|6017.3|6011.3|0
1624522800000|2021-06-24 08:20:00|6019.4|6009.4|6016.5|6010.5|6019.4|6010.5|6016.5|6009.4|0
1624522810000|2021-06-24 08:20:10|6017.4|6011.4|6016.9|6010.9|6019.4|6011.4|6016.9|6009.4|0
1624522820000|2021-06-24 08:20:20|6016.5|6010.5|6015.5|6009.5|6016.9|6010.9|6015.5|6009.5|0
1624522830000|2021-06-24 08:20:30|6015.6|6009.6|6017.6|6007.6|6017.6|6009.6|6015.6|6007.6|2
1624522840000|2021-06-24 08:20:40|6015.5|6009.5|6014.5|6008.5|6015.5|6009.5|6014.5|6008.5|0
1624522850000|2021-06-24 08:20:50|6014.6|6008.6|6018|6012|6018|6012|6013.6|6007.6|3
1624522860000|2021-06-24 08:21:00|6020|6014|6022.5|6012.5|6025.5|6014|6020|6010.5|0
1624522870000|2021-06-24 08:21:10|6025.1|6010.1|6024.5|6014.5|6025.1|6014.5|6023|6010.1|0
1624522880000|2021-06-24 08:21:20|6022.5|6016.5|6028|6013|6028|6016.5|6022.5|6013|0
1624522890000|2021-06-24 08:21:30|6028.5|6013.5|6028.5|6013.5|6028.5|6013.5|6028.5|6013.5|0
1624522900000|2021-06-24 08:21:40|||||||||1
1624522910000|2021-06-24 08:21:50|6021.6|6015.6|6021.1|6015.1|6021.6|6015.6|6021.1|6015.1|0
1624522920000|2021-06-24 08:22:00|6021.6|6015.6|6021.6|6015.6|6021.6|6015.6|6021.1|6015.1|0
1624522930000|2021-06-24 08:22:10|6021.5|6015.5|6021.6|6015.6|6021.6|6015.6|6021.5|6015.5|0
1624522950000|2021-06-24 08:22:30|6021.5|6015.5|6023|6013|6023|6015.5|6021.5|6013|0
1624522960000|2021-06-24 08:22:40|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|0
1624522970000|2021-06-24 08:22:50|6022.6|6012.6|6022.6|6012.6|6022.6|6012.6|6022.6|6012.6|0
1624522980000|2021-06-24 08:23:00|6021.1|6015.1|6023|6013|6023|6015.1|6021.1|6013|0
1624522990000|2021-06-24 08:23:10|6022.6|6012.6|6022.6|6012.6|6022.6|6012.6|6022.6|6012.6|0
1624523000000|2021-06-24 08:23:20|6024|6014|6024|6014|6024|6014|6024|6014|0
1624523020000|2021-06-24 08:23:40|6021.4|6015.4|6016.6|6010.6|6021.4|6015.4|6016.6|6010.6|0
1624523030000|2021-06-24 08:23:50|6016.1|6010.1|6016.1|6010.1|6016.6|6010.6|6016.1|6010.1|0
1624523040000|2021-06-24 08:24:00|6016.2|6010.2|6017.6|6011.6|6017.6|6011.6|6016.2|6010.2|0
1624523070000|2021-06-24 08:24:30|6018.1|6012.1|6024.6|6009.6|6024.6|6012.1|6018.1|6009.6|0
1624523090000|2021-06-24 08:24:50|6022.2|6012.2|6023.1|6013.1|6023.1|6013.1|6022.2|6012.2|0
1624523100000|2021-06-24 08:25:00|6021.6|6015.6|6022.1|6016.1|6022.1|6016.1|6021.6|6015.6|0
1624523110000|2021-06-24 08:25:10|6021.6|6015.6|6021.6|6015.6|6021.6|6015.6|6021.6|6015.6|0
1624523120000|2021-06-24 08:25:20|6022.1|6016.1|6023.1|6017.1|6023.1|6017.1|6022.1|6016.1|0
1624523140000|2021-06-24 08:25:40|6023.6|6017.6|6023.1|6017.1|6024.1|6018.1|6023.1|6017.1|0
1624523150000|2021-06-24 08:25:50|6028.1|6013.1|6027.1|6017.1|6028.1|6017.1|6025.6|6013.1|1
1624523160000|2021-06-24 08:26:00|6026.1|6016.1|6027.2|6017.2|6029.6|6017.2|6026.1|6014.6|0
1624523170000|2021-06-24 08:26:10|6029.6|6014.6|6029.1|6014.1|6029.6|6014.6|6028.6|6013.6|0
1624523180000|2021-06-24 08:26:20|6029.2|6014.2|6031.1|6016.1|6031.1|6016.1|6029.2|6014.2|3
1624523200000|2021-06-24 08:26:40|6029.6|6019.6|6030.6|6020.6|6030.6|6020.6|6029.6|6019.6|0
1624523210000|2021-06-24 08:26:50|6030.1|6020.1|6030.1|6020.1|6030.1|6020.1|6030.1|6020.1|0
1624523220000|2021-06-24 08:27:00|6029.1|6023.1|6029.6|6023.6|6030.1|6024.1|6029.1|6023.1|0
1624523230000|2021-06-24 08:27:10|6029.7|6023.7|6030.2|6024.2|6030.2|6024.2|6029.7|6023.7|0
1624523260000|2021-06-24 08:27:40|6029.7|6023.7|6030.6|6020.6|6030.6|6023.7|6029.3|6020.6|1
1624523270000|2021-06-24 08:27:50|6030.1|6020.1|6031.6|6016.6|6031.6|6020.1|6030.1|6016.6|0
1624523280000|2021-06-24 08:28:00|6030.6|6015.6|6030.6|6015.6|6030.6|6015.6|6030.6|6015.6|0
1624523290000|2021-06-24 08:28:10|6023.6|6017.6|6026.6|6016.6|6026.6|6019.1|6023.6|6016.6|0
1624523300000|2021-06-24 08:28:20|6025.6|6015.6|6026.1|6016.1|6026.1|6016.1|6025.6|6015.6|0
1624523310000|2021-06-24 08:28:30|6025.6|6015.6|6025.6|6019.6|6027.1|6019.6|6025.6|6015.6|0
1624523320000|2021-06-24 08:28:40|6028.6|6018.6|6027.6|6017.6|6028.6|6018.6|6027.6|6017.6|0
1624523330000|2021-06-24 08:28:50|6028.1|6018.1|6027.6|6017.6|6028.1|6018.1|6027.6|6017.6|0
1624523340000|2021-06-24 08:29:00|6028.1|6018.1|6027.6|6017.6|6028.1|6018.1|6027.6|6017.6|0
1624523350000|2021-06-24 08:29:10|6028.1|6018.1|6027.6|6017.6|6028.1|6018.1|6027.6|6017.6|0
1624523360000|2021-06-24 08:29:20|6027.2|6017.2|6026.1|6020.1|6032.1|6020.1|6026.1|6017.1|0
1624523370000|2021-06-24 08:29:30|6026.6|6020.6|6032.6|6017.6|6032.6|6022.1|6026.6|6016.6|0
1624523380000|2021-06-24 08:29:40|6030.1|6020.1|6029.6|6019.6|6031.6|6020.1|6029.2|6016.6|0
1624523390000|2021-06-24 08:29:50|6031.6|6016.6|6025.6|6019.6|6031.6|6020.1|6025.6|6016.6|0
1624523400000|2021-06-24 08:30:00|6025.1|6019.1|6025.6|6019.6|6025.6|6019.6|6025.1|6019.1|0
1624523410000|2021-06-24 08:30:10|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|0
1624523420000|2021-06-24 08:30:20|6025.6|6019.6|6033.1|6018.1|6033.6|6021.1|6025.6|6017.7|0
1624523440000|2021-06-24 08:30:40|6033.2|6018.2|6033.1|6018.1|6033.2|6018.2|6033.1|6018.1|0
1624523450000|2021-06-24 08:30:50|6030.1|6020.1|6033.1|6018.1|6033.1|6020.1|6030.1|6017.6|0
1624523460000|2021-06-24 08:31:00|6034.2|6019.2|6034.1|6024.1|6035.1|6025.6|6030.8|6019.2|0
1624523470000|2021-06-24 08:31:10|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|1
1624523480000|2021-06-24 08:31:20|6027.5|6021.5|6028|6022|6028|6022|6027.5|6021.5|0
1624523490000|2021-06-24 08:31:30|6029|6023|6029|6023|6029|6023|6029|6023|0
1624523500000|2021-06-24 08:31:40|6029.5|6023.5|6031.5|6025.5|6031.5|6025.5|6029.5|6023.5|8
1624523510000|2021-06-24 08:31:50|6031|6025|6032.5|6022.5|6033|6025|6031|6022.5|0
1624523520000|2021-06-24 08:32:00|6032|6022|6033.9|6018.9|6033.9|6022.5|6032|6018.9|0
1624523530000|2021-06-24 08:32:10|6033.5|6018.5|6034|6019|6034|6019|6033.5|6018.5|0
1624523540000|2021-06-24 08:32:20|6031.5|6021.5|6031.5|6021.5|6031.5|6021.5|6031.5|6021.5|0
1624523550000|2021-06-24 08:32:30|6032|6022|6032.7|6022.7|6032.8|6024.8|6030.8|6022|14
1624523560000|2021-06-24 08:32:40|6031.2|6025.2|6031.2|6025.2|6031.2|6025.2|6031.2|6025.2|0
1624523570000|2021-06-24 08:32:50|6032.7|6022.7|6033.7|6023.7|6034.2|6026.2|6031.2|6022.7|0
1624523580000|2021-06-24 08:33:00|6033.2|6018.7|6033.2|6018.2|6033.2|6018.7|6033.2|6018.2|0
1624523590000|2021-06-24 08:33:10|6033.7|6018.7|6031.7|6021.7|6033.7|6022.7|6031.2|6018.7|0
1624523600000|2021-06-24 08:33:20|6029.2|6023.2|6030.1|6024.1|6030.1|6024.1|6029.2|6023.2|0
1624523630000|2021-06-24 08:33:50|6031.1|6021.1|6031.6|6021.6|6031.6|6023.6|6029.6|6021.1|0
1624523640000|2021-06-24 08:34:00|6031.1|6021.1|6030.7|6020.7|6031.1|6022.6|6028.6|6020.7|0
1624523660000|2021-06-24 08:34:20|6031.1|6021.1|6030.7|6020.7|6031.1|6021.1|6030.7|6020.7|0
1624523690000|2021-06-24 08:34:50|6028.7|6022.7|6029.2|6023.2|6029.2|6023.2|6028.7|6022.7|0
1624523700000|2021-06-24 08:35:00|6031.1|6021.1|6030.7|6020.7|6031.1|6021.1|6030.7|6020.7|0
1624523720000|2021-06-24 08:35:20|6029.2|6023.2|6029.2|6023.2|6029.2|6023.2|6029.2|6023.2|0
1624523740000|2021-06-24 08:35:40|6031.1|6021.1|6030.7|6020.7|6031.1|6021.1|6030.7|6020.7|0
1624523750000|2021-06-24 08:35:50|6031.1|6021.1|6029.2|6023.2|6031.1|6023.2|6029.2|6021.1|0
1624523760000|2021-06-24 08:36:00|6030.7|6020.7|6030.7|6020.7|6030.7|6020.7|6030.7|6020.7|0
1624523770000|2021-06-24 08:36:10|6030.6|6020.6|6030.7|6020.7|6030.7|6020.7|6030.6|6020.6|0
1624523790000|2021-06-24 08:36:30|6028.7|6022.7|6028.7|6022.7|6030.7|6023.2|6028.7|6020.7|0
1624523800000|2021-06-24 08:36:40|6029.2|6023.2|6027.7|6017.7|6030.7|6023.2|6027.7|6017.7|0
1624523840000|2021-06-24 08:37:20|6025.2|6019.2|6027.6|6012.6|6027.6|6019.2|6024.7|6012.6|0
1624523850000|2021-06-24 08:37:30|6027.2|6012.2|6027.2|6012.2|6027.2|6012.2|6027.2|6012.2|0
1624523870000|2021-06-24 08:37:50|6024.6|6014.6|6021.6|6015.6|6024.6|6015.6|6021.6|6014.6|0
1624523880000|2021-06-24 08:38:00|6021.2|6015.2|6021.1|6011.1|6021.2|6015.2|6019.2|6011.1|0
1624523920000|2021-06-24 08:38:40|6019.2|6009.2|6016.7|6010.7|6019.2|6010.7|6016.7|6009.2|0
1624523970000|2021-06-24 08:39:30|6017.2|6011.2|6017.2|6011.2|6017.2|6011.2|6017.2|6011.2|0
1624523980000|2021-06-24 08:39:40|6017.7|6011.7|6017.7|6011.7|6017.7|6011.7|6017.7|6011.7|0
1624524000000|2021-06-24 08:40:00|6020.2|6010.2|6020.2|6010.2|6020.2|6010.2|6020.2|6010.2|0
1624524030000|2021-06-24 08:40:30|6017.7|6011.7|6016.2|6010.2|6017.7|6011.7|6016.2|6010.2|0
1624524040000|2021-06-24 08:40:40|6015.7|6009.7|6015.7|6009.7|6015.7|6009.7|6015.7|6009.7|0
1624524070000|2021-06-24 08:41:10|6010.9|6004.9|6011.4|6005.4|6011.4|6005.4|6010.9|6004.9|8
1624524080000|2021-06-24 08:41:20|6011.9|6005.9|6011.4|6005.4|6011.9|6005.9|6011.4|6005.4|1
1624524090000|2021-06-24 08:41:30|6011.9|6005.9|6012.4|6006.4|6012.9|6006.9|6011.9|6005.9|1
1624524120000|2021-06-24 08:42:00|6013.3|6007.3|6013.8|6007.8|6013.8|6007.8|6013.3|6007.3|0
1624524130000|2021-06-24 08:42:10|6013.9|6007.9|6014.8|6008.8|6014.8|6008.8|6013.9|6007.9|0
1624524150000|2021-06-24 08:42:30|6015.8|6009.8|6017.3|6011.3|6017.3|6011.3|6015.8|6009.8|0
1624524160000|2021-06-24 08:42:40|6017.8|6011.8|6018.3|6012.3|6018.3|6012.3|6017.8|6011.8|0
1624524170000|2021-06-24 08:42:50|6018.2|6012.2|6018.2|6012.2|6018.2|6012.2|6018.2|6012.2|0
1624524180000|2021-06-24 08:43:00|6019.1|6013.1|6019.1|6013.1|6019.1|6013.1|6019.1|6013.1|0
1624524190000|2021-06-24 08:43:10|6019.2|6013.2|6025.1|6010.1|6025.1|6014.1|6019.2|6010.1|0
1624524200000|2021-06-24 08:43:20|6023.1|6013.1|6025.1|6010.1|6025.1|6013.1|6023.1|6010.1|0
1624524220000|2021-06-24 08:43:40|6022.7|6012.7|6023.1|6013.1|6023.1|6013.1|6022.7|6012.7|0
1624524240000|2021-06-24 08:44:00|6025.1|6010.1|6023.1|6013.1|6025.1|6013.1|6022.7|6010.1|0
1624524250000|2021-06-24 08:44:10|6024.1|6014.1|6024.1|6014.1|6024.1|6014.1|6024.1|6014.1|0
1624524260000|2021-06-24 08:44:20|6023.6|6013.6|6015.3|6009.3|6023.6|6013.6|6015.3|6009.3|5
1624524270000|2021-06-24 08:44:30|6014.3|6008.3|6013.3|6007.3|6014.3|6008.3|6013.3|6007.3|9
1624524280000|2021-06-24 08:44:40|6012.8|6006.8|6012.8|6006.8|6012.8|6006.8|6012.8|6006.8|0
1624524300000|2021-06-24 08:45:00|6013.3|6007.3|6010.5|6004.5|6013.3|6007.3|6010.5|6004.5|6
1624524320000|2021-06-24 08:45:20|6010|6004|6010|6004|6010|6004|6010|6004|0
1624524330000|2021-06-24 08:45:30|6009.5|6003.5|6009|6003|6009.5|6003.5|6009|6003|0
1624524340000|2021-06-24 08:45:40|6009.5|6003.5|6009.5|6003.5|6009.5|6003.5|6009.5|6003.5|0
1624524360000|2021-06-24 08:46:00|6012.3|6006.3|6012.4|6006.4|6012.4|6006.4|6012.3|6006.3|0
1624524390000|2021-06-24 08:46:30|6011.4|6005.4|6011.5|6005.5|6011.5|6005.5|6011|6005|1
1624524400000|2021-06-24 08:46:40|6011.4|6005.4|6011.5|6005.5|6011.5|6005.5|6011|6005|0
1624524420000|2021-06-24 08:47:00|6011.4|6005.4|6011.4|6005.4|6011.4|6005.4|6011.4|6005.4|0
1624524470000|2021-06-24 08:47:50|6011|6005|6011.4|6005.4|6011.4|6005.4|6011|6005|0
1624524490000|2021-06-24 08:48:10|6011.9|6005.9|6011.9|6005.9|6011.9|6005.9|6011.9|6005.9|0
1624524510000|2021-06-24 08:48:30|6011.4|6005.4|6012.8|6006.8|6012.8|6006.8|6011.4|6005.4|0
1624524520000|2021-06-24 08:48:40|6013.3|6007.3|6012.8|6006.8|6013.3|6007.3|6012.8|6006.8|0
1624524540000|2021-06-24 08:49:00|6013.3|6007.3|6013.3|6007.3|6013.3|6007.3|6013.3|6007.3|0
1624524630000|2021-06-24 08:50:30|6011.4|6005.4|6011|6005|6011.4|6005.4|6011|6005|0
1624524650000|2021-06-24 08:50:50|6014.4|5999.4|6014.4|5999.4|6014.4|5999.4|6014.4|5999.4|1
1624524660000|2021-06-24 08:51:00|6014.8|5999.8|6013.9|5998.9|6014.8|5999.8|6013.9|5998.9|0
1624524670000|2021-06-24 08:51:10|6014.4|5999.4|6012.3|6002.3|6014.4|6002.3|6011.8|5999.4|0
1624524680000|2021-06-24 08:51:20|6011.8|6001.8|6011.8|6001.8|6012.3|6002.3|6011.8|6001.8|0
1624524720000|2021-06-24 08:52:00|6012.3|6002.3|6012.3|6002.3|6012.3|6002.3|6012.3|6002.3|0
1624524730000|2021-06-24 08:52:10|6011.8|6001.8|6011.8|6001.8|6011.8|6001.8|6011.8|6001.8|0
1624524740000|2021-06-24 08:52:20|6011.4|6001.4|6011.4|6001.4|6011.4|6001.4|6011.4|6001.4|0
1624524760000|2021-06-24 08:52:40|6010.4|6000.4|6010.4|6000.4|6010.4|6000.4|6010.4|6000.4|0
1624524770000|2021-06-24 08:52:50|6009.5|5999.5|6009.9|5999.9|6009.9|5999.9|6009.5|5999.5|0
1624524790000|2021-06-24 08:53:10|6010.4|6000.4|6010.4|6000.4|6010.4|6000.4|6010.4|6000.4|0
1624524820000|2021-06-24 08:53:40|6010.9|6000.9|6010.4|6004.4|6010.9|6004.4|6008.5|6000.9|0
1624524840000|2021-06-24 08:54:00|6012.8|6006.8|6012.3|6006.3|6012.8|6006.8|6012.3|6006.3|1
1624524850000|2021-06-24 08:54:10|6013.7|6007.7|6013.7|6007.7|6013.7|6007.7|6013.7|6007.7|0
1624524860000|2021-06-24 08:54:20|6014.2|6008.2|6014.7|6008.7|6014.7|6008.7|6014.2|6008.2|0
1624524870000|2021-06-24 08:54:30|6014.6|6008.6|6014.7|6008.7|6014.7|6008.7|6014.6|6008.6|0
1624524880000|2021-06-24 08:54:40|6014.2|6008.2|6013.7|6007.7|6014.2|6008.2|6013.2|6007.2|0
1624524910000|2021-06-24 08:55:10|6013.2|6007.2|6009.4|6003.4|6013.2|6007.2|6008.9|6002.9|0
1624524920000|2021-06-24 08:55:20|6008.9|6002.9|6006.9|6000.9|6008.9|6002.9|6006.9|6000.9|8
1624524930000|2021-06-24 08:55:30|6006|6000|6006|6000|6006|6000|6006|6000|0
1624524940000|2021-06-24 08:55:40|6005.5|5999.5|6005.5|5999.5|6005.5|5999.5|6005.5|5999.5|0
1624524970000|2021-06-24 08:56:10|6005|5999|6005|5999|6005|5999|6005|5999|0
1624524980000|2021-06-24 08:56:20|6005.5|5999.5|6005.5|5999.5|6005.5|5999.5|6005.5|5999.5|0
1624524990000|2021-06-24 08:56:30|6008.9|5993.9|6005.9|5995.9|6008.9|5996.4|6005.9|5993.9|1
1624525010000|2021-06-24 08:56:50|6007.9|5992.9|6007.9|5992.9|6007.9|5992.9|6007.9|5992.9|1
1624525020000|2021-06-24 08:57:00|6005.9|5995.9|6005.9|5995.9|6005.9|5995.9|6005.9|5995.9|0
1624525030000|2021-06-24 08:57:10|6004.1|5998.1|6003.9|5997.9|6007.3|6001.3|6003|5997|0
1624525040000|2021-06-24 08:57:20|6005.3|5999.3|6010.4|6004.4|6011.9|6004.4|6005.3|5997.4|7
1624525050000|2021-06-24 08:57:30|6010.9|6004.9|6011.5|5996.5|6012.4|6004.9|6009.5|5996.5|0
1624525060000|2021-06-24 08:57:40|6009|5999|6011.5|5996.5|6012|5999.5|6009|5996.5|0
1624525070000|2021-06-24 08:57:50|6012.4|5997.4|6012.9|5997.9|6012.9|5997.9|6012.4|5997.4|0
1624525080000|2021-06-24 08:58:00|6013.9|5998.9|6013.9|5998.9|6013.9|5998.9|6013.9|5998.9|0
1624525090000|2021-06-24 08:58:10|6014.3|5999.3|6014.3|5999.3|6014.3|5999.3|6014.3|5999.3|0
1624525110000|2021-06-24 08:58:30|6011.8|6001.8|6013.9|5998.9|6013.9|6001.8|6011.8|5998.9|0
1624525120000|2021-06-24 08:58:40|6012.3|6002.3|6012.3|6002.3|6012.3|6002.3|6012.3|6002.3|0
1624525130000|2021-06-24 08:58:50|6012.4|6002.4|6011.9|6001.9|6012.4|6002.4|6011.9|6001.9|0
1624525140000|2021-06-24 08:59:00|6012.4|6002.4|6011.4|6005.4|6012.8|6005.8|6011.4|6002.4|0
1624525150000|2021-06-24 08:59:10|6009|6003|6011.8|6005.8|6011.8|6005.8|6009|6003|0
1624525200000|2021-06-24 09:00:00|6011.3|6005.3|6011.8|6005.8|6011.8|6005.8|6011.3|6005.3|0
1624525220000|2021-06-24 09:00:20|6011.9|6005.9|6011.8|6005.8|6012.3|6006.3|6011.8|6005.8|0
1624525250000|2021-06-24 09:00:50|6017.4|6002.4|6015.9|6005.9|6017.4|6005.9|6015.9|6002.4|2
1624525260000|2021-06-24 09:01:00|6015.4|6005.4|6021.5|6011.5|6021.5|6012|6015.4|6004.4|2
1624525270000|2021-06-24 09:01:10|6021|6011|6018.5|6012.5|6021.5|6013.5|6018.5|6011|0
1624525280000|2021-06-24 09:01:20|6019|6008.5|6017|6011|6019|6012|6016.6|6008.5|0
1624525290000|2021-06-24 09:01:30|6017.5|6011.5|6019.1|6009.1|6019.1|6011.5|6016.1|6009.1|0
1624525300000|2021-06-24 09:01:40|6017.1|6011.1|6017.1|6011.1|6017.1|6011.1|6017.1|6011.1|0
1624525310000|2021-06-24 09:01:50|6016.6|6010.6|6016.6|6010.6|6016.6|6010.6|6016.6|6010.6|1
1624525320000|2021-06-24 09:02:00|6017.7|6002.7|6017.7|6002.7|6017.7|6002.7|6017.7|6002.7|0
1624525330000|2021-06-24 09:02:10|6014.7|6004.7|6014.7|6004.7|6017.7|6005.7|6011.7|6002.2|0
1624525340000|2021-06-24 09:02:20|6018.2|6003.2|6019.2|6004.2|6019.2|6004.2|6018.2|6003.2|0
1624525350000|2021-06-24 09:02:30|6018.7|6003.7|6017.2|6007.2|6019.2|6007.2|6016.7|6003.7|0
1624525360000|2021-06-24 09:02:40|6016.7|6006.7|6016.7|6006.7|6017.2|6007.2|6016.7|6006.7|0
1624525370000|2021-06-24 09:02:50|6019.2|6004.2|6018.7|6003.7|6019.2|6006.6|6016.2|6003.7|0
1624525380000|2021-06-24 09:03:00|6019.2|6004.2|6019.2|6004.2|6019.2|6004.2|6019.2|6004.2|0
1624525390000|2021-06-24 09:03:10|6018.7|6003.7|6018.7|6003.7|6019.2|6006.7|6016.7|6003.2|0
1624525400000|2021-06-24 09:03:20|6019.2|6004.2|6018.7|6003.7|6019.2|6007.2|6017.2|6003.7|0
1624525420000|2021-06-24 09:03:40|6016.2|6006.2|6016.2|6006.2|6016.2|6006.2|6016.2|6006.2|0
1624525430000|2021-06-24 09:03:50|6016.7|6006.7|6016.7|6010.7|6017.2|6010.7|6014.7|6006.7|0
1624525440000|2021-06-24 09:04:00|6016.6|6010.6|6018.5|6008.5|6018.5|6010.6|6016.6|6008.5|4
1624525460000|2021-06-24 09:04:20|6019.5|6009.5|6019.5|6009.5|6019.5|6009.5|6019.5|6009.5|0
1624525490000|2021-06-24 09:04:50|6020|6010|6020|6010|6020|6010|6020|6010|0
1624525500000|2021-06-24 09:05:00|6020.5|6010.5|6011.4|6001.4|6021.5|6010.5|6011.4|6001.4|11
1624525510000|2021-06-24 09:05:10|6008.9|6002.9|6013.9|5998.9|6013.9|6002.9|6008.4|5998.9|3
1624525530000|2021-06-24 09:05:30|6011.5|6001.5|6011.5|6001.5|6011.5|6001.5|6011.5|6001.5|0
1624525540000|2021-06-24 09:05:40|6012.7|6006.7|6010.2|6004.2|6012.7|6006.7|6008.4|6002.4|6
1624525550000|2021-06-24 09:05:50|6008.2|6002.2|6011.4|6001.4|6011.4|6002.2|6007.8|6000|3
1624525560000|2021-06-24 09:06:00|6011.8|6001.8|6015.9|6000.9|6015.9|6004.3|6010.3|5999.9|0
1624525570000|2021-06-24 09:06:10|6013.1|5998.1|6016.8|6001.8|6016.8|6002.8|6012.8|5998.1|9
1624525580000|2021-06-24 09:06:20|6014.3|6004.3|6014.3|6004.3|6014.3|6004.3|6014.3|6004.3|0
1624525590000|2021-06-24 09:06:30|6016.8|6001.8|6016.8|6001.8|6016.8|6001.8|6016.8|6001.8|0
1624525600000|2021-06-24 09:06:40|6013.3|6003.3|6008.4|6002.4|6013.3|6003.3|6008.4|6002.4|0
1624525610000|2021-06-24 09:06:50|6009.3|6003.3|6011.4|6001.4|6011.4|6003.3|6009.3|6001.4|0
1624525620000|2021-06-24 09:07:00|6011.8|6001.8|6012.3|6002.3|6012.3|6002.3|6011.8|6001.8|74
1624525630000|2021-06-24 09:07:10|6015.3|6000.3|6016.8|6001.8|6016.8|6001.8|6015.3|6000.3|0
1624525640000|2021-06-24 09:07:20|6015.3|6005.3|6015.3|6005.3|6015.3|6005.3|6015.3|6005.3|0
1624525660000|2021-06-24 09:07:40|6016.8|6001.8|6006.9|6000.9|6016.8|6004.3|6006.9|6000.4|17
1624525690000|2021-06-24 09:08:10|6007.6|5997.6|6004.6|5998.6|6007.6|5999.6|6004.1|5997.6|3
1624525700000|2021-06-24 09:08:20|6005.1|5999.1|6005.6|5999.6|6005.6|5999.6|6005.1|5999.1|0
1624525710000|2021-06-24 09:08:30|6007.6|5997.6|6009|5999|6009|5999|6007.6|5997.6|0
1624525720000|2021-06-24 09:08:40|6011.6|5996.6|6011.6|5996.6|6011.6|5996.6|6011.6|5996.6|0
1624525730000|2021-06-24 09:08:50|6013|5998|6013|5998|6013|5998|6013|5998|0
1624525770000|2021-06-24 09:09:30|6014|5999|6014|5999|6014|5999|6014|5999|0
1624525780000|2021-06-24 09:09:40|6011.6|6001.6|6013|6003|6016|6003.5|6011.6|5999.1|0
1624525790000|2021-06-24 09:09:50|6016|6001|6016|6001|6016|6001|6016|6001|0
1624525800000|2021-06-24 09:10:00|6013.5|6003.5|6016|6001|6016|6003.5|6013|6001|0
1624525830000|2021-06-24 09:10:30|6014|6004|6014.5|6004.5|6014.5|6004.5|6014|6004|0
1624525840000|2021-06-24 09:10:40|6013|6007|6013|6007|6013|6007|6013|6007|0
1624525850000|2021-06-24 09:10:50|6015.5|6005.5|6014.5|6004.5|6015.5|6006.6|6012.6|6004.5|0
1624525860000|2021-06-24 09:11:00|6012.6|6006.6|6012.6|6006.6|6012.6|6006.6|6012.6|6006.6|0
1624525870000|2021-06-24 09:11:10|6013.5|6007.5|6013.5|6007.5|6013.5|6007.5|6013.5|6007.5|0
1624525890000|2021-06-24 09:11:30|6013.1|6007.1|6013.1|6007.1|6013.1|6007.1|6013.1|6007.1|0
1624525900000|2021-06-24 09:11:40|6012.6|6006.6|6004.6|5998.6|6012.6|6006.6|6004.6|5998.6|1
1624525910000|2021-06-24 09:11:50|6002.6|5996.6|6002.1|5996.1|6002.6|5996.6|6002.1|5996.1|1
1624525920000|2021-06-24 09:12:00|6010.9|6004.9|6009|6003|6010.9|6004.9|6009|6003|3
1624525930000|2021-06-24 09:12:10|6007.6|6001.6|6010.7|6004.7|6012.8|6004.9|6007.6|6001.6|2
1624525950000|2021-06-24 09:12:30|6010.8|6004.8|6010.2|6004.2|6010.8|6004.8|6010.2|6004.2|0
1624525960000|2021-06-24 09:12:40|6009.3|6003.3|6008.3|6002.3|6009.3|6003.3|6008.3|6002.3|1
1624525970000|2021-06-24 09:12:50|6007.8|6001.8|6004|5998|6007.8|6001.8|6004|5998|5
1624525980000|2021-06-24 09:13:00|6003.6|5997.6|6002.1|5996.1|6003.6|5997.6|6002.1|5996.1|3
1624526010000|2021-06-24 09:13:30|6002.6|5996.6|6003.1|5997.1|6003.1|5997.1|6002.6|5996.6|1
1624526020000|2021-06-24 09:13:40|6003.6|5997.6|6004.1|5998.1|6004.1|5998.1|6003.6|5997.6|0
1624526040000|2021-06-24 09:14:00|6003.6|5997.6|6008.5|5998.5|6008.5|5998.5|6003.6|5997.6|0
1624526060000|2021-06-24 09:14:20|6009|5999|6009|5999|6009|5999|6009|5999|0
1624526070000|2021-06-24 09:14:30|6008.5|5998.5|6010.9|6000.9|6010.9|6000.9|6008.5|5998.5|0
1624526080000|2021-06-24 09:14:40|6010|6000|6009|5999|6010|6000|6009|5999|0
1624526090000|2021-06-24 09:14:50|6009.5|5999.5|6008.1|6002.1|6010.5|6002.5|6008.1|5999.5|0
1624526100000|2021-06-24 09:15:00|6007.1|5992.1|6006.6|5991.6|6007.1|5992.1|6006.6|5991.6|7
1624526110000|2021-06-24 09:15:10|6007.1|5992.1|6007.1|5992.1|6007.1|5992.1|6007.1|5992.1|0
1624526120000|2021-06-24 09:15:20|||||||||1
1624526130000|2021-06-24 09:15:30|6006.7|5991.7|5998.7|5992.7|6007.6|5994.1|5998.7|5991.7|2
1624526140000|2021-06-24 09:15:40|5998.8|5992.8|5998.8|5992.8|5998.8|5992.8|5998.7|5992.7|2
1624526150000|2021-06-24 09:15:50|||||||||1
1624526160000|2021-06-24 09:16:00|5999.3|5993.3|6000.3|5990.3|6000.3|5993.3|5999.3|5990.3|0
1624526170000|2021-06-24 09:16:10|6000.8|5990.8|6004.3|5989.3|6004.3|5990.8|6000.8|5988.3|0
1624526190000|2021-06-24 09:16:30|6001.8|5991.8|5995.9|5989.9|6001.8|5993.8|5995.9|5988.9|1
1624526200000|2021-06-24 09:16:40|5995.4|5989.4|5993.3|5983.3|5995.4|5989.4|5993.3|5983.3|1
1624526210000|2021-06-24 09:16:50|5996.8|5981.8|5993.8|5983.8|5996.8|5984.3|5993.3|5981.8|0
1624526220000|2021-06-24 09:17:00|5994.3|5984.3|5997.3|5982.3|5997.3|5984.3|5994.3|5981.8|0
1624526230000|2021-06-24 09:17:10|5997.8|5982.8|5997.8|5982.8|5998.3|5985.3|5995.3|5982.8|0
1624526240000|2021-06-24 09:17:20|5998.3|5983.3|5997.8|5982.8|5998.3|5983.3|5997.8|5982.8|0
1624526250000|2021-06-24 09:17:30|5995.3|5985.3|5997.8|5982.8|5997.8|5985.3|5995.3|5982.8|0
1624526260000|2021-06-24 09:17:40|5995.3|5985.3|5995.8|5985.8|5995.8|5985.8|5994.8|5984.8|0
1624526270000|2021-06-24 09:17:50|5996.2|5986.2|5996.2|5986.2|5996.2|5986.2|5996.2|5986.2|0
1624526280000|2021-06-24 09:18:00|5995.2|5989.2|5995.2|5989.2|5995.2|5989.2|5995.2|5989.2|0
1624526290000|2021-06-24 09:18:10|5999.8|5984.8|5999.8|5984.8|5999.8|5984.8|5999.8|5984.8|0
1624526310000|2021-06-24 09:18:30|5999.7|5984.7|5997.7|5982.7|5999.7|5984.7|5997.7|5982.7|0
1624526320000|2021-06-24 09:18:40|5997.2|5982.2|5994.2|5984.2|5997.2|5984.2|5994.2|5982.2|0
1624526330000|2021-06-24 09:18:50|5994.8|5984.8|5993.8|5987.8|5994.8|5987.8|5993.8|5984.8|0
1624526340000|2021-06-24 09:19:00|5996.3|5986.3|5996.4|5986.4|5996.4|5986.4|5996.3|5986.3|0
1624526350000|2021-06-24 09:19:10|5996.8|5986.8|5996.8|5986.8|5996.8|5986.8|5996.8|5986.8|0
1624526360000|2021-06-24 09:19:20|5994.9|5988.9|5995.2|5985.2|5999.3|5988.9|5994.9|5983.2|0
1624526370000|2021-06-24 09:19:30|5994.2|5984.2|5994.3|5984.3|5997.2|5985.8|5991.8|5982.2|0
1624526390000|2021-06-24 09:19:50|5991.8|5985.8|5993.8|5983.8|5993.8|5985.8|5991.8|5983.3|0
1624526400000|2021-06-24 09:20:00|5994.3|5984.3|5995.8|5985.8|5995.8|5985.8|5994.3|5984.3|0
1624526440000|2021-06-24 09:20:40|5996.8|5986.8|5997.3|5987.3|5997.3|5987.3|5996.8|5986.8|0
1624526460000|2021-06-24 09:21:00|5995.3|5989.3|5996.3|5990.3|5996.3|5990.3|5995.3|5989.3|0
1624526470000|2021-06-24 09:21:10|5996.7|5990.7|5996.3|5990.3|5998.2|5990.7|5996.3|5987.7|0
1624526480000|2021-06-24 09:21:20|5998.2|5988.2|5997.3|5987.3|5998.2|5989.2|5995.2|5987.3|0
1624526490000|2021-06-24 09:21:30|5996.8|5986.8|5994.9|5984.9|5996.8|5988.3|5993.8|5984.9|0
1624526500000|2021-06-24 09:21:40|5997.8|5982.8|5997.8|5982.8|5997.8|5982.8|5997.8|5982.8|0
1624526510000|2021-06-24 09:21:50|5995.4|5985.4|5996.3|5986.3|5996.3|5987.9|5993.4|5985.4|0
1624526530000|2021-06-24 09:22:10|5994.4|5988.4|5996.2|5990.2|5996.7|5990.7|5994.4|5988.4|0
1624526550000|2021-06-24 09:22:30|5995.8|5989.8|5995.8|5989.8|5995.8|5989.8|5995.8|5989.8|0
1624526560000|2021-06-24 09:22:40|5996.2|5990.2|5996.2|5990.2|5996.2|5990.2|5996.2|5990.2|0
1624526590000|2021-06-24 09:23:10|5995.8|5989.8|5995.8|5989.8|5995.8|5989.8|5995.8|5989.8|0
1624526600000|2021-06-24 09:23:20|5996.7|5990.7|5997.3|5991.3|5997.3|5991.3|5996.7|5990.7|0
1624526610000|2021-06-24 09:23:30|5997.8|5991.8|5999.4|5993.4|5999.4|5993.4|5997.8|5991.8|1
1624526620000|2021-06-24 09:23:40|5999.9|5993.9|5999.4|5993.4|5999.9|5993.9|5999.4|5993.4|0
1624526630000|2021-06-24 09:23:50|6001.4|5991.4|5999.9|5993.9|6001.9|5993.9|5999.9|5991.4|0
1624526640000|2021-06-24 09:24:00|6004.2|5998.2|6004.2|5998.2|6004.7|5998.7|6004.2|5998.2|0
1624526650000|2021-06-24 09:24:10|6005.2|5999.2|6006.2|6000.2|6006.2|6000.2|6005.2|5999.2|0
1624526660000|2021-06-24 09:24:20|6005.7|5999.7|6005.7|5999.7|6005.7|5999.7|6005.7|5999.7|0
1624526670000|2021-06-24 09:24:30|6006.2|6000.2|6005.3|5995.3|6006.2|6000.2|6004.7|5995.3|1
1624526700000|2021-06-24 09:25:00|6005.8|5999.8|6005.8|5999.8|6005.8|5999.8|6003.3|5997.3|0
1624526710000|2021-06-24 09:25:10|6006.7|6000.7|6006.8|6000.8|6006.8|6000.8|6006.7|6000.7|0
1624526720000|2021-06-24 09:25:20|6006.7|6000.7|6004.8|5994.8|6007.3|6000.7|6002.8|5994.8|0
1624526730000|2021-06-24 09:25:30|6004.3|5994.3|6003.8|5993.8|6004.3|5994.3|6003.8|5993.8|0
1624526740000|2021-06-24 09:25:40|6002.4|5992.4|6002.4|5992.4|6002.4|5992.4|6002.4|5992.4|0
1624526750000|2021-06-24 09:25:50|6002.9|5992.9|6002.9|5992.9|6002.9|5992.9|6002.9|5992.9|0
1624526760000|2021-06-24 09:26:00|6002.4|5992.4|5998.3|5983.3|6002.4|5993.9|5997.8|5982.8|2
1624526770000|2021-06-24 09:26:10|5995.8|5985.8|5994.8|5984.8|5995.8|5986.8|5992.3|5984.8|0
1624526780000|2021-06-24 09:26:20|5995.3|5985.3|5995.3|5985.3|5995.3|5985.3|5995.3|5985.3|0
1624526790000|2021-06-24 09:26:30|5995.8|5985.8|5996.8|5986.8|5996.8|5986.8|5995.3|5985.3|0
1624526800000|2021-06-24 09:26:40|5999.3|5984.3|5999.3|5984.3|5999.3|5986.8|5996.3|5983.3|0
1624526820000|2021-06-24 09:27:00|5996.8|5986.8|5998.3|5983.3|5999.3|5986.8|5996.8|5983.3|0
1624526830000|2021-06-24 09:27:10|5998.8|5983.8|6000.3|5985.3|6000.3|5985.3|5998.8|5983.8|0
1624526840000|2021-06-24 09:27:20|5999.8|5984.8|6000.3|5985.3|6000.3|5985.3|5999.3|5984.3|0
1624526860000|2021-06-24 09:27:40|6000.8|5985.8|6000.8|5985.8|6000.8|5985.8|6000.8|5985.8|0
1624526870000|2021-06-24 09:27:50|6000.4|5985.4|5996.8|5986.8|6000.4|5986.8|5996.8|5985.3|0
1624526880000|2021-06-24 09:28:00|5996.3|5986.3|6000.8|5985.8|6000.8|5987.3|5996.3|5985.3|0
1624526890000|2021-06-24 09:28:10|6000.3|5985.3|6000.3|5985.3|6000.3|5985.3|6000.3|5985.3|0
1624526900000|2021-06-24 09:28:20|6001.3|5986.3|6000.8|5985.8|6001.3|5986.3|6000.8|5985.8|0
1624526910000|2021-06-24 09:28:30|6000.3|5985.3|6000.3|5985.3|6000.3|5985.3|6000.3|5985.3|0
1624526920000|2021-06-24 09:28:40|6001.3|5986.3|6000.3|5985.3|6001.3|5986.3|6000.3|5985.3|0
1624526940000|2021-06-24 09:29:00|5996.8|5986.8|5996.8|5986.8|5996.8|5986.8|5996.8|5986.8|0
1624526950000|2021-06-24 09:29:10|5996.3|5986.3|5999.8|5984.8|5999.8|5987.3|5996.3|5984.8|0
1624526990000|2021-06-24 09:29:50|5995.4|5989.4|5995.4|5989.4|5995.4|5989.4|5995.4|5989.4|0
1624527000000|2021-06-24 09:30:00|5995.9|5989.9|5996.8|5986.8|6000.3|5989.9|5995.9|5985.3|0
1624527010000|2021-06-24 09:30:10|5994.9|5988.9|5995|5989|5996.9|5989|5994.9|5986.9|0
1624527030000|2021-06-24 09:30:30|5995.9|5989.9|5995.4|5989.4|5996.4|5990.4|5995.4|5989.4|0
1624527040000|2021-06-24 09:30:40|5995.5|5989.5|5995.9|5989.9|5995.9|5989.9|5995.5|5989.5|0
1624527050000|2021-06-24 09:30:50|5996.9|5990.9|5999.4|5989.4|5999.9|5991.9|5996.9|5989.4|0
1624527060000|2021-06-24 09:31:00|5997.4|5991.4|5999.4|5989.4|5999.4|5991.4|5997.4|5989.4|0
1624527070000|2021-06-24 09:31:10|5997.3|5991.3|5998.8|5988.8|5998.8|5991.3|5996.4|5988.3|0
1624527080000|2021-06-24 09:31:20|6001.3|5986.3|5999.8|5984.8|6001.3|5987.8|5997.8|5984.8|0
1624527090000|2021-06-24 09:31:30|5996.8|5986.8|5997.9|5987.9|5997.9|5987.9|5996.8|5986.8|0
1624527100000|2021-06-24 09:31:40|5997.8|5987.8|5997.4|5987.4|5997.8|5987.8|5997.4|5987.4|0
1624527110000|2021-06-24 09:31:50|5996|5986|5996|5986|5996|5986|5996|5986|0
1624527120000|2021-06-24 09:32:00|5996.4|5986.4|5995|5989|5996.5|5989|5994.5|5986.4|0
1624527130000|2021-06-24 09:32:10|5994.4|5988.4|5993|5987|5994.4|5988.4|5993|5987|2
1624527140000|2021-06-24 09:32:20|5993.5|5987.5|5993.5|5987.5|5993.5|5987.5|5993.5|5987.5|2
1624527170000|2021-06-24 09:32:50|5994|5988|5994.9|5988.9|5995.5|5989.5|5991.4|5985.4|9
1624527190000|2021-06-24 09:33:10|5994.5|5988.5|5994.5|5988.5|5994.5|5988.5|5994.5|5988.5|0
1624527230000|2021-06-24 09:33:50|5995|5989|5995|5989|5995|5989|5995|5989|0
1624527240000|2021-06-24 09:34:00|5994.5|5988.5|5994.5|5988.5|5994.5|5988.5|5994.5|5988.5|0
1624527280000|2021-06-24 09:34:40|5998.9|5988.9|5996.9|5990.9|5998.9|5990.9|5996.9|5988.9|0
1624527290000|2021-06-24 09:34:50|5998.9|5988.9|5999.4|5989.4|5999.9|5989.9|5998.9|5988.9|0
1624527300000|2021-06-24 09:35:00|5997.9|5991.9|5997.9|5991.9|5997.9|5991.9|5997.9|5991.9|0
1624527310000|2021-06-24 09:35:10|5997.5|5991.5|5999.4|5989.4|5999.4|5991.5|5997.5|5989.4|0
1624527320000|2021-06-24 09:35:20|5997.4|5991.4|5997.9|5991.9|5999.9|5991.9|5997.4|5989.5|0
1624527330000|2021-06-24 09:35:30|5997.4|5991.4|5999.4|5993.4|6000|5994|5997.4|5991.4|0
1624527340000|2021-06-24 09:35:40|5998.9|5992.9|5998.9|5992.9|5998.9|5992.9|5998.9|5992.9|0
1624527370000|2021-06-24 09:36:10|6001|5991|5999.5|5993.5|6001|5993.5|5999.4|5991|0
1624527380000|2021-06-24 09:36:20|6002.9|5992.9|6002.9|5992.9|6002.9|5992.9|6002.9|5992.9|0
1624527390000|2021-06-24 09:36:30|6001.5|5995.5|6006.5|5996.5|6006.5|5996.5|6001.5|5995.5|2
1624527420000|2021-06-24 09:37:00|6006|5996|6006.5|6000.5|6006.5|6000.5|6004|5996|1
1624527430000|2021-06-24 09:37:10|6008.6|5998.6|6007|6001|6010|6001|6007|5998.6|1
1624527450000|2021-06-24 09:37:30|6006.5|6000.5|6006.5|6000.5|6006.5|6000.5|6006.5|6000.5|0
1624527460000|2021-06-24 09:37:40|6007|6001|6001.1|5995.1|6007|6001|6000.1|5994.1|1
1624527470000|2021-06-24 09:37:50|6001.6|5995.6|6001.6|5995.6|6001.6|5995.6|6001.6|5995.6|0
1624527490000|2021-06-24 09:38:10|6002.1|5996.1|6002|5996|6002.1|5996.1|6002|5996|0
1624527500000|2021-06-24 09:38:20|6001.6|5995.6|6005.5|5995.5|6005.5|5995.6|6001.6|5995.5|0
1624527510000|2021-06-24 09:38:30|6006|5996|6006|5996|6006|5996|6006|5996|2
1624527550000|2021-06-24 09:39:10|6006.5|5996.5|6007.4|5997.4|6007.4|5997.4|6006.5|5996.5|1
1624527570000|2021-06-24 09:39:30|6010.4|5995.4|6010.4|5995.4|6010.4|5995.4|6010.4|5995.4|1
1624527590000|2021-06-24 09:39:50|6006|6000|6008.9|5998.9|6008.9|6000|6006|5998|0
1624527600000|2021-06-24 09:40:00|6008.5|5998.5|6007.5|5997.5|6008.5|5998.5|6007.5|5997.5|0
1624527610000|2021-06-24 09:40:10|6008|5998|6001.1|5995.1|6008|5999.5|6001.1|5995.1|0
1624527620000|2021-06-24 09:40:20|6001|5995|6003|5997|6005.5|5997|6000.6|5992.7|7
1624527630000|2021-06-24 09:40:30|6005.5|5995.5|6004|5998|6005.5|5998|6004|5995.5|0
1624527640000|2021-06-24 09:40:40|6006.5|5996.5|6007.5|5997.5|6007.5|5997.5|6006.5|5996.5|0
1624527650000|2021-06-24 09:40:50|6005.2|5999.2|6004.5|5998.5|6005.2|5999.2|6004.1|5998.1|0
1624527670000|2021-06-24 09:41:10|||||||||2
1624527680000|2021-06-24 09:41:20|6005.5|5999.5|6005.5|5999.5|6005.5|5999.5|6005.5|5999.5|1
1624527690000|2021-06-24 09:41:30|6005|5999|6005.5|5999.5|6005.5|5999.5|6005|5999|3
1624527700000|2021-06-24 09:41:40|||||||||2
1624527710000|2021-06-24 09:41:50|6004.5|5998.5|6005.4|5999.4|6005.4|5999.4|6004.5|5998.5|3
1624527750000|2021-06-24 09:42:30||5995.4||5995.4||5995.4||5995.4|0
1624527760000|2021-06-24 09:42:40|6005.9|5995.9|6005.9|5995.9|6005.9|5995.9|6005.9|5995.9|0
1624527780000|2021-06-24 09:43:00|6005|5995|6007.4|5992.4|6007.4|5995|6005|5992.4|0
1624527790000|2021-06-24 09:43:10|6005|5995|6005|5995|6005|5995|6005|5995|0
1624527820000|2021-06-24 09:43:40|6004.5|5994.5|6003.5|5993.5|6004.5|5994.5|6003.5|5993.5|0
1624527830000|2021-06-24 09:43:50|6003|5993|6003|5993|6003|5993|6003|5993|0
1624527850000|2021-06-24 09:44:10|6000.9|5994.9|6000.4|5994.4|6000.9|5994.9|6000.4|5994.4|0
1624527860000|2021-06-24 09:44:20|6003.4|5988.4|6003.4|5988.4|6003.4|5988.4|6003.4|5988.4|1
1624527870000|2021-06-24 09:44:30|6000.9|5990.9|6000.4|5990.4|6000.9|5990.9|6000.4|5990.4|0
1624527880000|2021-06-24 09:44:40|5997.8|5991.8|5997.8|5991.8|5997.8|5991.8|5997.8|5991.8|0
1624527930000|2021-06-24 09:45:30|5997.3|5991.3|5994.4|5988.4|5997.3|5991.3|5994.4|5988.4|2
1624527940000|2021-06-24 09:45:40|5994|5988|5994|5988|5994.4|5988.4|5994|5988|1
1624527950000|2021-06-24 09:45:50|5993.5|5987.5|5997.4|5987.4|5997.4|5989.5|5993.4|5987.4|0
1624527960000|2021-06-24 09:46:00|5996.4|5986.4|5992.4|5986.4|5996.9|5990.9|5992.4|5986.4|13
1624527970000|2021-06-24 09:46:10|5993.9|5987.9|5991.4|5985.4|5993.9|5987.9|5991.4|5985.4|0
1624527980000|2021-06-24 09:46:20|5992.4|5986.4|5992.9|5986.9|5994.3|5988.3|5992.4|5986.4|0
1624528000000|2021-06-24 09:46:40|5993.3|5987.3|5993.3|5987.3|5993.3|5987.3|5993.3|5987.3|0
1624528040000|2021-06-24 09:47:20|5993.8|5987.8|5994.3|5988.3|5994.3|5988.3|5993.8|5987.8|3
1624528050000|2021-06-24 09:47:30|5993.8|5987.8|5996.9|5990.9|5996.9|5990.9|5993.8|5987.8|9
1624528060000|2021-06-24 09:47:40|5999|5989|6002.9|5987.9|6002.9|5990.4|5999|5987.9|1
1624528070000|2021-06-24 09:47:50|6001.4|5991.4|6002.4|5992.4|6004.4|5992.4|6001.4|5989.4|0
1624528080000|2021-06-24 09:48:00|6004.9|5989.9|6002.4|5992.4|6004.9|5992.4|6002.4|5989.9|0
1624528090000|2021-06-24 09:48:10|6001.4|5991.4|6001.4|5991.4|6001.4|5991.4|6001.4|5991.4|0
1624528110000|2021-06-24 09:48:30|5998.4|5992.4|5998.4|5992.4|6002.4|5992.4|5998.4|5987.4|0
1624528130000|2021-06-24 09:48:50|6000.9|5990.9|5999|5993|6000.9|5993|5999|5990.9|0
1624528140000|2021-06-24 09:49:00|6000.9|5990.9|6000.9|5990.9|6000.9|5990.9|6000.9|5990.9|0
1624528150000|2021-06-24 09:49:10|6001.4|5991.4|6001.4|5991.4|6001.4|5991.4|6001.4|5991.4|0
1624528180000|2021-06-24 09:49:40|6002.3|5992.3|6002.3|5992.3|6002.3|5992.3|6002.3|5992.3|0
1624528210000|2021-06-24 09:50:10|6000.4|5994.4|6000.4|5994.4|6000.4|5994.4|6000.4|5994.4|0
1624528260000|2021-06-24 09:51:00|6002.3|5992.3|5996.9|5990.9|6002.3|5992.3|5996.9|5989.3|0
1624528270000|2021-06-24 09:51:10|5997.8|5991.8|5999.3|5989.3|5999.3|5992.3|5997.8|5989.3|0
1624528280000|2021-06-24 09:51:20|6000.8|5985.8|5998.4|5988.4|6000.8|5988.9|5998.4|5985.8|0
1624528290000|2021-06-24 09:51:30|5997.9|5987.9|5991.7|5985.7|5997.9|5987.9|5991.3|5985.3|1
1624528320000|2021-06-24 09:52:00|5991.8|5985.8|5991.4|5985.4|5992.8|5986.8|5991.4|5985.4|2
1624528330000|2021-06-24 09:52:10|5992.3|5986.3|5992.3|5986.3|5992.3|5986.3|5991.8|5985.8|1
1624528350000|2021-06-24 09:52:30|5991.8|5985.8|5992.3|5986.3|5992.3|5986.3|5991.8|5985.8|0
1624528370000|2021-06-24 09:52:50|5992.8|5986.8|5992.8|5986.8|5992.8|5986.8|5992.8|5986.8|0
1624528380000|2021-06-24 09:53:00|5992.3|5986.3|5992.3|5986.3|5992.3|5986.3|5992.3|5986.3|0
1624528400000|2021-06-24 09:53:20|5992.8|5986.8|5996.9|5986.9|5997.4|5987.8|5992.8|5986.8|1
1624528420000|2021-06-24 09:53:40|5995.4|5989.4|5997.4|5987.4|5998.4|5989.9|5995.4|5987.4|0
1624528440000|2021-06-24 09:54:00|5996.4|5986.4|5993.9|5987.9|5996.4|5987.9|5993.4|5986.4|0
1624528450000|2021-06-24 09:54:10|5992.9|5986.9|5992.4|5986.4|5992.9|5986.9|5992.4|5986.4|0
1624528460000|2021-06-24 09:54:20|5992.9|5986.9|5991.4|5985.4|5992.9|5986.9|5991.4|5985.4|2
1624528480000|2021-06-24 09:54:40|5992.3|5986.3|5993.8|5987.8|5993.8|5987.8|5991.4|5985.4|0
1624528490000|2021-06-24 09:54:50|5993.3|5987.3|5992.3|5986.3|5993.3|5987.3|5992.3|5986.3|0
1624528500000|2021-06-24 09:55:00|5991.8|5985.8|5991.4|5985.4|5991.8|5985.8|5991.4|5985.4|0
1624528510000|2021-06-24 09:55:10|5991.8|5985.8|5991.8|5985.8|5991.8|5985.8|5991.8|5985.8|0
1624528520000|2021-06-24 09:55:20|5991.4|5985.4|5990.9|5984.9|5991.4|5985.4|5990.9|5984.9|0
1624528530000|2021-06-24 09:55:30|5991.3|5985.3|5991.3|5985.3|5991.3|5985.3|5991.3|5985.3|1
1624528540000|2021-06-24 09:55:40|5991.8|5985.8|5991.2|5985.2|5991.8|5985.8|5990.7|5984.7|1
1624528560000|2021-06-24 09:56:00|5991.3|5985.3|5991.3|5985.3|5991.3|5985.3|5991.3|5985.3|0
1624528570000|2021-06-24 09:56:10|5991.2|5985.2|5990.7|5984.7|5991.2|5985.2|5990.7|5984.7|0
1624528580000|2021-06-24 09:56:20|5990.8|5984.8|5990.7|5984.7|5991.2|5985.2|5990.7|5984.7|0
1624528620000|2021-06-24 09:57:00|5990.8|5984.8|5991.2|5985.2|5992.2|5986.2|5990.8|5984.8|1
1624528660000|2021-06-24 09:57:40|5992.3|5986.3|5997.3|5987.3|5997.3|5989.3|5992.3|5986.3|3
1624528670000|2021-06-24 09:57:50|5995.3|5989.3|5997.3|5987.3|5997.3|5989.3|5995.3|5987.3|0
1624528690000|2021-06-24 09:58:10|5995.3|5989.3|5998.3|5988.3|5998.3|5989.3|5995.3|5987.8|0
1624528730000|2021-06-24 09:58:50|5996.3|5990.3|5998.3|5988.3|5998.3|5990.3|5996.2|5988.3|1
1624528740000|2021-06-24 09:59:00|5997.8|5987.8|5998.4|5988.4|5998.4|5989.8|5995.8|5987.4|0
1624528750000|2021-06-24 09:59:10|5996.4|5990.4|5995.5|5989.5|5996.4|5990.4|5995.5|5989.5|0
1624528760000|2021-06-24 09:59:20|5995.4|5989.4|5994.4|5988.4|5995.4|5989.4|5994.4|5988.4|0
1624528770000|2021-06-24 09:59:30|5994.3|5988.3|5992.5|5986.5|5994.4|5988.4|5992.5|5986.5|0
1624528780000|2021-06-24 09:59:40|5992|5986|5992|5986|5992|5986|5992|5986|0
1624528790000|2021-06-24 09:59:50|||||||||1
1624528800000|2021-06-24 10:00:00|5992.4|5986.4|5992|5986|5992.5|5986.5|5992|5986|1
1624528810000|2021-06-24 10:00:10|5991.4|5985.4|5991.3|5985.3|5991.4|5985.4|5991.3|5985.3|2
1624528830000|2021-06-24 10:00:30|5991.8|5985.8|5991.8|5985.8|5991.8|5985.8|5991.8|5985.8|0
1624528840000|2021-06-24 10:00:40|5990.8|5984.8|5991.6|5985.6|5992.7|5986.7|5990.8|5984.8|1
1624528850000|2021-06-24 10:00:50|5991.8|5985.8|5990.8|5984.8|5992.7|5986.7|5990.8|5984.8|0
1624528860000|2021-06-24 10:01:00|||||||||1
1624528870000|2021-06-24 10:01:10|5990.7|5984.7|5989.8|5983.8|5992.7|5984.8|5989.8|5982.7|2
1624528880000|2021-06-24 10:01:20|5989.3|5983.3|5989.2|5983.2|5989.3|5983.3|5989.2|5983.2|1
1624528890000|2021-06-24 10:01:30|5991.3|5981.3|5991.3|5981.3|5991.3|5981.3|5991.3|5981.3|0
1624528900000|2021-06-24 10:01:40|5989.2|5983.2|5988.2|5982.2|5989.2|5983.2|5988.2|5982.2|0
1624528910000|2021-06-24 10:01:50|5987.7|5981.7|5991.8|5981.8|5991.8|5983.8|5985.8|5979.8|2
1624528920000|2021-06-24 10:02:00|5992.3|5982.3|5987.7|5981.7|5992.3|5984.3|5987.7|5981.7|1
1624528930000|2021-06-24 10:02:10|5988.2|5982.2|5988.2|5982.2|5988.2|5982.2|5988.2|5982.2|0
1624528940000|2021-06-24 10:02:20|5988.7|5982.7|5990.3|5984.3|5990.3|5984.3|5988.2|5982.2|2
1624528950000|2021-06-24 10:02:30|5990.8|5984.8|5990.8|5984.8|5990.8|5984.8|5990.8|5984.8|0
1624528970000|2021-06-24 10:02:50|5989.7|5983.7|5990.2|5984.2|5992.2|5984.2|5989.7|5981.8|0
1624528980000|2021-06-24 10:03:00|5989.7|5983.7|5990.3|5984.3|5990.3|5984.3|5989.7|5983.7|0
1624528990000|2021-06-24 10:03:10|5992.2|5982.2|5989.2|5983.2|5992.2|5984.2|5989.2|5982.2|0
1624529000000|2021-06-24 10:03:20|5988.7|5982.7|5988.3|5982.3|5988.7|5982.7|5988.3|5982.3|0
1624529010000|2021-06-24 10:03:30|5988.7|5982.7|5988.3|5982.3|5988.7|5982.7|5988.3|5982.3|0
1624529020000|2021-06-24 10:03:40|5988.9|5978.9|5987.3|5981.3|5988.9|5981.3|5987.3|5978.9|1
1624529030000|2021-06-24 10:03:50|5989.3|5974.3|5988.3|5973.3|5989.7|5974.7|5987.9|5972.9|0
1624529040000|2021-06-24 10:04:00|5987.9|5972.9|5987.9|5972.9|5987.9|5972.9|5987.9|5972.9|0
1624529070000|2021-06-24 10:04:30|5987.4|5972.4|5987.4|5972.4|5987.4|5972.4|5987.4|5972.4|0
1624529080000|2021-06-24 10:04:40|5984.8|5974.8|5980.4|5974.4|5984.8|5975.3|5979.9|5973.9|0
1624529090000|2021-06-24 10:04:50|5982.9|5972.9|5980.9|5974.9|5982.9|5974.9|5980.8|5972.9|0
1624529100000|2021-06-24 10:05:00|5982.9|5972.9|5980.9|5974.9|5982.9|5975.9|5980.9|5972.9|0
1624529110000|2021-06-24 10:05:10|5980.3|5974.3|5980.8|5974.8|5980.8|5974.8|5978.9|5972.9|0
1624529140000|2021-06-24 10:05:40|5980.3|5974.3|5980.3|5974.3|5980.3|5974.3|5980.3|5974.3|0
1624529150000|2021-06-24 10:05:50|5978.4|5972.4|5979.8|5973.8|5979.8|5973.8|5978.4|5972.4|0
1624529170000|2021-06-24 10:06:10|5979.3|5973.3|5977.9|5971.9|5979.3|5973.3|5977.9|5971.9|0
1624529180000|2021-06-24 10:06:20|5978.9|5972.9|5980.3|5974.3|5980.3|5974.3|5978.9|5972.9|1
1624529190000|2021-06-24 10:06:30|5980.8|5974.8|5982.4|5976.4|5984.3|5976.8|5980.8|5974.3|0
1624529200000|2021-06-24 10:06:40|5982.8|5976.8|5982.8|5976.8|5982.8|5976.8|5982.8|5976.8|0
1624529210000|2021-06-24 10:06:50|5985.3|5975.3|5985.3|5975.3|5985.3|5975.3|5985.3|5975.3|0
1624529220000|2021-06-24 10:07:00|5982.8|5976.8|5982.8|5976.8|5982.8|5976.8|5982.8|5976.8|0
1624529230000|2021-06-24 10:07:10|5983.3|5977.3|5985.9|5979.9|5985.9|5979.9|5983.3|5977.3|2
1624529240000|2021-06-24 10:07:20|5985.8|5979.8|5985.9|5979.9|5985.9|5979.9|5985.8|5979.8|0
1624529250000|2021-06-24 10:07:30|5986.8|5980.8|5987.3|5981.3|5987.8|5981.8|5986.8|5980.8|0
1624529260000|2021-06-24 10:07:40|5986.9|5980.9|5987.3|5981.3|5987.4|5981.4|5986.9|5980.9|0
1624529280000|2021-06-24 10:08:00|5988.3|5982.3|5988.4|5982.4|5988.4|5982.4|5988.3|5982.3|0
1624529290000|2021-06-24 10:08:10|5988.9|5982.9|5990.4|5984.4|5990.4|5984.4|5988.9|5982.9|0
1624529300000|2021-06-24 10:08:20|5990.3|5984.3|5992.8|5982.8|5992.8|5984.9|5990.3|5982.8|3
1624529310000|2021-06-24 10:08:30|5992.4|5982.4|5992.8|5982.8|5992.8|5984.9|5990.9|5982.4|0
1624529330000|2021-06-24 10:08:50|5991.9|5981.9|5991.9|5981.9|5991.9|5981.9|5991.9|5981.9|0
1624529350000|2021-06-24 10:09:10|5992.3|5982.3|5992.9|5982.9|5992.9|5982.9|5992.3|5982.3|0
1624529360000|2021-06-24 10:09:20|5992.4|5982.4|5989.9|5983.9|5992.4|5983.9|5989.9|5982.4|0
1624529380000|2021-06-24 10:09:40|5990.3|5984.3|5993.4|5983.4|5993.4|5984.3|5990.3|5983.4|3
1624529400000|2021-06-24 10:10:00|5993.3|5983.3|5992.8|5982.8|5993.3|5985.4|5991.4|5982.8|0
1624529410000|2021-06-24 10:10:10|5992.4|5982.4|5992.9|5982.9|5993.3|5983.3|5992.4|5982.4|0
1624529420000|2021-06-24 10:10:20|5993.3|5983.3|5993.3|5983.3|5993.3|5983.3|5993.3|5983.3|0
1624529440000|2021-06-24 10:10:40|5993.8|5983.8|5993.8|5983.8|5993.8|5983.8|5993.8|5983.8|0
1624529460000|2021-06-24 10:11:00|5994|5988|5997.8|5987.8|5998.3|5989.4|5994|5987.8|2
1624529470000|2021-06-24 10:11:10|5998.3|5988.3|5998.3|5988.3|5998.3|5988.3|5998.3|5988.3|0
1624529480000|2021-06-24 10:11:20|5997.3|5987.3|5996.3|5990.3|5997.3|5990.3|5996.3|5987.3|0
1624529490000|2021-06-24 10:11:30|5998.8|5988.8|5998.3|5988.3|5998.8|5988.8|5998.3|5988.3|2
1624529500000|2021-06-24 10:11:40|5996.4|5990.4|5996.8|5990.8|5996.8|5990.8|5996.4|5990.4|0
1624529530000|2021-06-24 10:12:10|5996.9|5990.9|5997.8|5991.8|5997.8|5991.8|5996.9|5990.9|0
1624529540000|2021-06-24 10:12:20|5998.4|5992.4|5998.4|5992.4|5998.4|5992.4|5998.4|5992.4|0
1624529560000|2021-06-24 10:12:40|6000.9|5990.9|6001.4|5991.4|6001.4|5991.4|6000.9|5990.9|0
1624529600000|2021-06-24 10:13:20|5999.5|5993.5|5999.9|5993.9|5999.9|5993.9|5999.5|5993.5|0
1624529610000|2021-06-24 10:13:30|5999.4|5993.4|6000|5994|6000|5994|5999.4|5993.4|0
1624529620000|2021-06-24 10:13:40|5999.5|5993.5|5999.5|5993.5|5999.5|5993.5|5999.5|5993.5|0
1624529630000|2021-06-24 10:13:50|5999.4|5993.4|6000.4|5994.4|6000.4|5994.4|5999.4|5993.4|0
1624529640000|2021-06-24 10:14:00|6000.3|5994.3|6000.7|5994.7|6000.7|5994.7|6000.3|5994.3|2
1624529650000|2021-06-24 10:14:10|||||||||1
1624529680000|2021-06-24 10:14:40|6000.2|5994.2|6000.7|5994.7|6000.7|5994.7|6000.2|5994.2|0
1624529700000|2021-06-24 10:15:00|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|0
1624529710000|2021-06-24 10:15:10|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|0
1624529720000|2021-06-24 10:15:20|6000.3|5994.3|6001.2|5995.2|6001.6|5995.6|6000.3|5994.3|0
1624529750000|2021-06-24 10:15:50|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|0
1624529760000|2021-06-24 10:16:00|6001.6|5995.6|6001.2|5995.2|6001.6|5995.6|6001.2|5995.2|0
1624529770000|2021-06-24 10:16:10|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|0
1624529790000|2021-06-24 10:16:30|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|0
1624529800000|2021-06-24 10:16:40|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|0
1624529810000|2021-06-24 10:16:50|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|0
1624529820000|2021-06-24 10:17:00|6002.2|5996.2|6006.8|5996.8|6008.3|5996.8|6002.2|5993.3|1
1624529830000|2021-06-24 10:17:10|6009.3|5994.3|6008.3|5993.3|6009.3|5996.8|6006.8|5993.3|0
1624529840000|2021-06-24 10:17:20|6005.8|5995.8|6007.3|5997.3|6007.3|5997.3|6005.8|5995.8|0
1624529850000|2021-06-24 10:17:30|6008.7|5998.7|6012.9|5997.9|6012.9|5998.7|6008.7|5996.3|4
1624529860000|2021-06-24 10:17:40|6013.3|5998.3|6012.8|5997.8|6013.8|5998.8|6012.8|5997.8|0
1624529870000|2021-06-24 10:17:50|6011.3|6001.3|6014.9|5999.9|6014.9|6001.9|6008.4|5997.4|0
1624529880000|2021-06-24 10:18:00|6012.4|6002.4|6010.9|6004.9|6012.4|6004.9|6010.9|6002.4|0
1624529890000|2021-06-24 10:18:10|6010.4|6004.4|6010.4|6004.4|6010.4|6004.4|6010.4|6004.4|0
1624529910000|2021-06-24 10:18:30|6010|6004|6010|6004|6013.4|6005|6010|6003.4|0
1624529920000|2021-06-24 10:18:40|6010.5|6004.5|6018.4|6003.4|6018.4|6006.9|6010.5|6003.4|2
1624529930000|2021-06-24 10:18:50|6015.9|6005.9|6021.4|6006.4|6021.9|6007.4|6015.4|6002.9|0
1624529940000|2021-06-24 10:19:00|6020.8|6010.8|6022.7|6007.7|6023.8|6011.3|6020.3|6007.7|0
1624529950000|2021-06-24 10:19:10|6018|6012|6021.4|6006.4|6023.4|6013|6018|6005.9|1
1624529960000|2021-06-24 10:19:20|6021.8|6006.8|6021.8|6006.8|6021.8|6006.8|6021.8|6006.8|0
1624529970000|2021-06-24 10:19:30|6019.4|6009.4|6019.8|6009.8|6024.3|6011.3|6019.4|6008.8|0
1624529980000|2021-06-24 10:19:40|6018.8|6008.8|6022.8|6007.8|6022.8|6008.8|6018.8|6006.4|2
1624529990000|2021-06-24 10:19:50|6022.3|6007.3|6022.3|6007.3|6022.3|6007.3|6022.3|6007.3|0
1624530000000|2021-06-24 10:20:00|6019.8|6004.8|6017.9|6011.9|6019.8|6012.9|6015.5|6004.8|2
1624530010000|2021-06-24 10:20:10|6019.4|6013.4|6018.4|6012.4|6019.4|6013.4|6017.5|6011.5|0
1624530020000|2021-06-24 10:20:20|6017.9|6011.9|6018.4|6012.4|6018.9|6012.9|6017.9|6011.9|0
1624530030000|2021-06-24 10:20:30|6018.6|6012.6|6020.9|6014.9|6020.9|6014.9|6018.6|6012.6|4
1624530040000|2021-06-24 10:20:40|6019.9|6013.9|6017.5|6011.5|6019.9|6013.9|6017.5|6011.5|0
1624530050000|2021-06-24 10:20:50|6018.9|6012.9|6018|6012|6018.9|6012.9|6018|6012|1
1624530060000|2021-06-24 10:21:00|6017.5|6011.5|6019.5|6013.5|6019.5|6013.5|6017.5|6011.5|0
1624530100000|2021-06-24 10:21:40|6020.5|6014.5|6020.9|6014.9|6020.9|6014.9|6020.5|6014.5|0
1624530110000|2021-06-24 10:21:50|6020.5|6014.5|6021.4|6015.4|6021.4|6015.4|6020.5|6014.5|2
1624530120000|2021-06-24 10:22:00|6023.4|6017.4|6022.4|6016.4|6023.4|6017.4|6022.4|6016.4|1
1624530130000|2021-06-24 10:22:10|6022.8|6016.8|6022.9|6016.9|6022.9|6016.9|6022.8|6016.8|3
1624530140000|2021-06-24 10:22:20|6023.4|6017.4|6023.9|6017.9|6023.9|6017.9|6023.4|6017.4|0
1624530150000|2021-06-24 10:22:30|6024.4|6018.4|6024.3|6018.3|6024.4|6018.4|6024.3|6018.3|0
1624530170000|2021-06-24 10:22:50|6025.8|6015.8|6027.3|6017.3|6027.3|6017.3|6025.3|6015.3|23
1624530180000|2021-06-24 10:23:00|6027.7|6017.7|6027.7|6017.7|6027.7|6017.7|6027.7|6017.7|1
1624530190000|2021-06-24 10:23:10|6027.3|6017.3|6029.2|6014.2|6029.2|6017.3|6027.2|6014.2|0
1624530200000|2021-06-24 10:23:20|6025.8|6015.8|6028.7|6013.7|6028.7|6015.8|6025.8|6013.3|0
1624530210000|2021-06-24 10:23:30|6029.2|6014.2|6029.2|6014.2|6030.2|6018.7|6027.7|6014.2|0
1624530220000|2021-06-24 10:23:40|6028.7|6013.7|6028.2|6013.2|6028.7|6016.3|6026.3|6013.2|0
1624530240000|2021-06-24 10:24:00|6027.8|6012.8|6026.8|6011.8|6027.8|6012.8|6026.8|6011.8|0
1624530250000|2021-06-24 10:24:10|6027.3|6012.3|6027.3|6012.3|6027.3|6012.3|6027.3|6012.3|0
1624530260000|2021-06-24 10:24:20|6027.2|6012.2|6027.3|6012.3|6027.3|6012.3|6027.2|6012.2|0
1624530280000|2021-06-24 10:24:40|6026.8|6011.8|6026.8|6011.8|6026.8|6011.8|6026.8|6011.8|0
1624530290000|2021-06-24 10:24:50|6026.3|6011.3|6023.8|6008.8|6026.3|6011.3|6023.8|6008.8|0
1624530300000|2021-06-24 10:25:00|6023.3|6008.3|6023.3|6008.3|6023.3|6008.3|6023.3|6008.3|0
1624530310000|2021-06-24 10:25:10|6023.8|6008.8|6024.8|6009.8|6024.8|6009.8|6023.8|6008.8|0
1624530320000|2021-06-24 10:25:20|6025.8|6010.8|6025.8|6010.8|6025.8|6010.8|6025.8|6010.8|0
1624530360000|2021-06-24 10:26:00|6023.2|6013.2|6022.8|6007.8|6023.8|6013.2|6022.8|6007.8|0
1624530380000|2021-06-24 10:26:20|6023.3|6008.3|6023.3|6008.3|6023.8|6010.7|6020.7|6008.3|0
1624530440000|2021-06-24 10:27:20|6023.8|6008.8|6023.8|6008.8|6023.8|6008.8|6023.8|6008.8|0
1624530450000|2021-06-24 10:27:30|6021.3|6011.3|6024.2|6009.2|6024.2|6011.3|6021.3|6009.2|0
1624530460000|2021-06-24 10:27:40|6021.8|6011.8|6023.8|6008.8|6024.2|6011.8|6021.8|6008.8|0
1624530470000|2021-06-24 10:27:50|6019.8|6009.8|6019.3|6009.3|6019.8|6009.8|6019.3|6009.3|0
1624530480000|2021-06-24 10:28:00|6023.3|6008.3|6023.3|6008.3|6023.3|6008.3|6023.3|6008.3|0
1624530490000|2021-06-24 10:28:10|6023.8|6008.8|6024.3|6009.3|6024.3|6009.3|6023.8|6008.8|0
1624530500000|2021-06-24 10:28:20|6024.8|6009.8|6024.8|6009.8|6024.8|6009.8|6024.8|6009.8|0
1624530510000|2021-06-24 10:28:30|6025.3|6010.3|6024.8|6009.8|6025.3|6010.3|6024.8|6009.8|0
1624530520000|2021-06-24 10:28:40|6025.3|6010.3|6025.3|6010.3|6025.3|6010.3|6025.3|6010.3|0
1624530540000|2021-06-24 10:29:00|6026.3|6011.3|6026.3|6011.3|6026.3|6011.3|6026.3|6011.3|0
1624530580000|2021-06-24 10:29:40|6022.9|6016.9|6026.8|6011.8|6027.7|6017.9|6022.5|6011.8|1
1624530600000|2021-06-24 10:30:00|6027.8|6012.8|6027.8|6012.8|6027.8|6012.8|6027.3|6012.3|0
1624530650000|2021-06-24 10:30:50|6027.3|6012.3|6025.8|6010.8|6027.3|6012.3|6025.8|6010.8|0
1624530670000|2021-06-24 10:31:10|6025.7|6010.7|6025.7|6010.7|6025.7|6010.7|6025.2|6010.2|0
1624530680000|2021-06-24 10:31:20|6026.2|6011.2|6025.7|6010.7|6026.7|6011.7|6025.7|6010.7|0
1624530700000|2021-06-24 10:31:40|6026.2|6011.2|6026.2|6011.2|6026.2|6011.2|6026.2|6011.2|0
1624530730000|2021-06-24 10:32:10|6025.7|6010.7|6025.7|6010.7|6025.8|6010.8|6025.7|6010.7|0
1624530740000|2021-06-24 10:32:20|6024.7|6009.7|6026.2|6011.2|6026.7|6011.7|6024.7|6009.7|0
1624530780000|2021-06-24 10:33:00|6025.7|6010.7|6025.7|6010.7|6025.7|6010.7|6025.7|6010.7|0
1624530810000|2021-06-24 10:33:30|6025.2|6010.2|6026.2|6011.2|6026.2|6011.2|6025.2|6010.2|0
1624530820000|2021-06-24 10:33:40|6025.7|6010.7|6025.7|6010.7|6025.7|6010.7|6025.7|6010.7|0
1624530890000|2021-06-24 10:34:50|6026.2|6011.2|6026.2|6011.2|6026.2|6011.2|6026.2|6011.2|0
1624530900000|2021-06-24 10:35:00|6025.7|6010.7|6025.7|6010.7|6025.7|6010.7|6025.7|6010.7|0
1624530920000|2021-06-24 10:35:20|6026.2|6011.2|6026.7|6011.7|6026.7|6011.7|6026.2|6011.2|0
1624530930000|2021-06-24 10:35:30|6026.8|6011.8|6026.2|6016.2|6027.7|6016.2|6025.7|6011.8|0
1624530940000|2021-06-24 10:35:40|6026.7|6016.7|6028.2|6013.2|6028.7|6016.7|6026.7|6012.7|0
1624530950000|2021-06-24 10:35:50|6027.7|6012.7|6027.7|6012.7|6027.7|6012.7|6027.7|6012.7|0
1624530960000|2021-06-24 10:36:00|6027.3|6012.3|6024.9|6014.9|6027.3|6014.9|6024.9|6012.3|0
1624530980000|2021-06-24 10:36:20|6027.3|6012.3|6027.3|6012.3|6027.3|6012.3|6027.3|6012.3|0
1624530990000|2021-06-24 10:36:30|6026.8|6011.8|6026.9|6011.9|6026.9|6014.9|6024.9|6011.8|0
1624531000000|2021-06-24 10:36:40|6024.4|6014.4|6026.9|6011.9|6026.9|6014.4|6024.4|6011.9|0
1624531010000|2021-06-24 10:36:50|6022.9|6016.9|6022.9|6016.9|6027.4|6016.9|6022.4|6011.9|0
1624531030000|2021-06-24 10:37:10|6023.9|6017.9|6025.8|6015.8|6025.8|6017.9|6023.9|6015.8|0
1624531040000|2021-06-24 10:37:20|6027.3|6012.3|6027.3|6012.3|6027.3|6012.3|6027.3|6012.3|0
1624531060000|2021-06-24 10:37:40|6026.9|6011.9|6028.3|6013.3|6028.3|6013.3|6026.9|6011.9|0
1624531070000|2021-06-24 10:37:50|6023.9|6017.9|6024.8|6018.8|6024.9|6018.9|6023.9|6017.9|1
1624531080000|2021-06-24 10:38:00|6026.7|6016.7|6027.8|6012.8|6027.8|6018.8|6023.8|6012.8|0
1624531090000|2021-06-24 10:38:10|6025.4|6015.4|6024.3|6014.3|6025.4|6015.4|6024.3|6014.3|0
1624531110000|2021-06-24 10:38:30|6022.9|6012.9|6022.9|6012.9|6022.9|6012.9|6022.9|6012.9|0
1624531120000|2021-06-24 10:38:40|6023.8|6013.8|6023.8|6013.8|6023.8|6013.8|6023.8|6013.8|6
1624531130000|2021-06-24 10:38:50|6023.3|6013.3|6021.3|6015.3|6023.3|6015.3|6021.3|6013.3|0
1624531140000|2021-06-24 10:39:00|6019.9|6013.9|6019.9|6013.9|6019.9|6013.9|6019.9|6013.9|0
1624531150000|2021-06-24 10:39:10|6020.4|6014.4|6020.4|6014.4|6020.4|6014.4|6020.4|6014.4|0
1624531160000|2021-06-24 10:39:20|6021.3|6015.3|6023.3|6013.3|6023.3|6015.3|6021.3|6013.3|0
1624531170000|2021-06-24 10:39:30|6021.8|6015.8|6022.9|6012.9|6023.8|6015.8|6021.8|6012.9|0
1624531180000|2021-06-24 10:39:40|6020.9|6014.9|6021.3|6015.3|6021.8|6015.8|6020.9|6014.9|0
1624531190000|2021-06-24 10:39:50|6020.4|6014.4|6020.4|6014.4|6020.4|6014.4|6020.4|6014.4|0
1624531200000|2021-06-24 10:40:00|6022.3|6012.3|6022.3|6012.3|6022.3|6012.3|6022.3|6012.3|0
1624531210000|2021-06-24 10:40:10|6021.8|6011.8|6021.8|6011.8|6021.8|6011.8|6021.8|6011.8|0
1624531240000|2021-06-24 10:40:40|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|0
1624531250000|2021-06-24 10:40:50|6019.4|6013.4|6019.9|6013.9|6020.8|6014.8|6019.4|6013.4|0
1624531280000|2021-06-24 10:41:20|6019.4|6013.4|6019.3|6013.3|6019.4|6013.4|6019.3|6013.3|0
1624531290000|2021-06-24 10:41:30|6019.4|6013.4|6018.4|6012.4|6019.4|6013.4|6018.4|6012.4|0
1624531300000|2021-06-24 10:41:40|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|1
1624531310000|2021-06-24 10:41:50|6019.8|6013.8|6020.4|6014.4|6020.4|6014.4|6019.4|6013.4|0
1624531330000|2021-06-24 10:42:10|6021.4|6015.4|6021.4|6015.4|6021.4|6015.4|6021.4|6015.4|0
1624531340000|2021-06-24 10:42:20|6020.9|6014.9|6020.9|6014.9|6020.9|6014.9|6020.9|6014.9|0
1624531370000|2021-06-24 10:42:50|6020.8|6014.8|6023.8|6013.8|6023.8|6014.8|6020.8|6013.8|0
1624531390000|2021-06-24 10:43:10|6021.9|6015.9|6023.8|6017.8|6023.8|6017.8|6021.9|6015.9|0
1624531400000|2021-06-24 10:43:20|6025.3|6015.3|6025.3|6015.3|6025.3|6015.3|6025.3|6015.3|0
1624531410000|2021-06-24 10:43:30|6024.3|6018.3|6026.7|6020.7|6026.7|6020.7|6024.3|6018.3|0
1624531420000|2021-06-24 10:43:40|6026.3|6020.3|6025.3|6019.3|6026.3|6020.3|6025.3|6019.3|0
1624531430000|2021-06-24 10:43:50|6025.4|6019.4|6027.4|6021.4|6028.4|6022.4|6025.4|6019.4|12
1624531440000|2021-06-24 10:44:00|6027.5|6021.5|6026.5|6020.5|6027.9|6021.9|6026.5|6020.5|0
1624531460000|2021-06-24 10:44:20|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|0
1624531490000|2021-06-24 10:44:50|6026.4|6020.4|6028.8|6013.8|6028.8|6020.4|6026.4|6013.8|2
1624531500000|2021-06-24 10:45:00|6026.3|6016.3|6021.4|6015.4|6026.3|6016.3|6021.4|6013.3|0
1624531510000|2021-06-24 10:45:10|6020.9|6014.9|6020.8|6014.8|6020.9|6014.9|6020.4|6014.4|0
1624531520000|2021-06-24 10:45:20|6018.9|6012.9|6023.8|6013.8|6023.8|6014.4|6018.9|6011.9|0
1624531530000|2021-06-24 10:45:30|6023.4|6013.4|6018.8|6012.8|6023.4|6013.4|6018.8|6012.8|0
1624531550000|2021-06-24 10:45:50|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|0
1624531560000|2021-06-24 10:46:00|6019.8|6013.8|6022.3|6012.3|6023.3|6013.8|6019.8|6011.9|0
1624531570000|2021-06-24 10:46:10|6020.9|6014.9|6020.9|6014.9|6020.9|6014.9|6020.9|6014.9|0
1624531600000|2021-06-24 10:46:40|6020.8|6014.8|6020.4|6014.4|6020.8|6014.8|6019.9|6013.9|0
1624531620000|2021-06-24 10:47:00|6020.3|6014.3|6018.9|6012.9|6020.3|6014.3|6018.9|6012.9|0
1624531630000|2021-06-24 10:47:10|6018.8|6012.8|6018.4|6012.4|6018.8|6012.8|6018.4|6012.4|3
1624531640000|2021-06-24 10:47:20|6017.4|6011.4|6017.4|6011.4|6017.4|6011.4|6017.4|6011.4|0
1624531650000|2021-06-24 10:47:30|6016.9|6010.9|6017.4|6011.4|6017.4|6011.4|6016.9|6010.9|0
1624531660000|2021-06-24 10:47:40|6016.9|6010.9|6019.3|6009.3|6019.3|6011.4|6016.9|6008.8|1
1624531670000|2021-06-24 10:47:50|6019.8|6009.8|6023.3|6008.3|6023.3|6009.8|6019.8|6007.4|0
1624531680000|2021-06-24 10:48:00|6018.9|6012.9|6019.9|6013.9|6019.9|6013.9|6018.9|6012.9|0
1624531690000|2021-06-24 10:48:10|6019.4|6013.4|6019.4|6013.4|6019.9|6013.9|6019.4|6013.4|0
1624531720000|2021-06-24 10:48:40|6020.8|6014.8|6022.3|6016.3|6022.9|6016.3|6020.8|6012.9|2
1624531730000|2021-06-24 10:48:50|6022.4|6016.4|6023.4|6017.4|6023.4|6017.4|6022.4|6016.4|0
1624531740000|2021-06-24 10:49:00|6022.9|6016.9|6022.9|6016.9|6022.9|6016.9|6022.9|6016.9|0
1624531750000|2021-06-24 10:49:10|6024.8|6014.8|6023.8|6013.8|6024.8|6014.8|6023.8|6013.8|0
1624531780000|2021-06-24 10:49:40|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|0
1624531800000|2021-06-24 10:50:00|6021.4|6015.4|6020.4|6014.4|6021.4|6015.4|6019.9|6013.9|0
1624531810000|2021-06-24 10:50:10|6020.8|6014.8|6021.8|6015.8|6021.8|6015.8|6020.4|6014.4|0
1624531830000|2021-06-24 10:50:30|6024.8|6014.8|6024.3|6014.3|6024.8|6016.3|6022.3|6014.3|0
1624531840000|2021-06-24 10:50:40|6022.3|6016.3|6021.4|6015.4|6022.3|6016.3|6021.4|6015.4|0
1624531850000|2021-06-24 10:50:50|6020.9|6014.9|6020.9|6014.9|6020.9|6014.9|6020.9|6014.9|0
1624531860000|2021-06-24 10:51:00|6020.4|6014.4|6020.4|6014.4|6021.4|6015.4|6020.4|6014.4|0
1624531870000|2021-06-24 10:51:10|6020.8|6014.8|6020.8|6014.8|6020.8|6014.8|6020.8|6014.8|0
1624531880000|2021-06-24 10:51:20|6020.4|6014.4|6019.4|6013.4|6020.4|6014.4|6019.4|6013.4|0
1624531890000|2021-06-24 10:51:30|6019.9|6013.9|6020.3|6010.3|6021.3|6013.9|6019.4|6010.3|0
1624531900000|2021-06-24 10:51:40|6020.8|6010.8|6020.3|6010.3|6020.8|6010.8|6020.3|6010.3|0
1624531910000|2021-06-24 10:51:50|6018.3|6012.3|6018.8|6008.8|6018.8|6012.3|6018.3|6008.8|0
1624531920000|2021-06-24 10:52:00|6016.8|6010.8|6016.8|6010.8|6016.8|6010.8|6016.8|6010.8|0
1624531930000|2021-06-24 10:52:10|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|0
1624531940000|2021-06-24 10:52:20|6015.8|6009.8|6015.8|6009.8|6015.8|6009.8|6015.8|6009.8|0
1624531950000|2021-06-24 10:52:30|6017.8|6007.8|6015.8|6005.8|6017.8|6007.8|6015.8|6005.8|1
1624531960000|2021-06-24 10:52:40|6013.8|6007.8|6013.8|6003.8|6015.3|6007.8|6011.8|6003.8|0
1624531970000|2021-06-24 10:52:50|6014.8|6004.8|6014.8|6004.8|6014.8|6004.8|6014.3|6004.3|0
1624531990000|2021-06-24 10:53:10|6014.3|6004.3|6011.3|6005.3|6014.8|6006.3|6011.3|6003.3|0
1624532000000|2021-06-24 10:53:20|6010.8|6004.8|6011.3|6005.3|6013.8|6005.3|6010.8|6003.8|0
1624532020000|2021-06-24 10:53:40|6010.8|6004.8|6010.8|6004.8|6010.8|6004.8|6010.8|6004.8|0
1624532030000|2021-06-24 10:53:50|6011.3|6005.3|6011.3|6005.3|6011.3|6005.3|6010.8|6004.8|0
1624532040000|2021-06-24 10:54:00|6013.8|6003.8|6011.3|6005.3|6013.8|6005.8|6011.3|6003.8|0
1624532050000|2021-06-24 10:54:10|6013.8|6003.8|6013.8|6003.8|6013.8|6003.8|6013.8|6003.8|0
1624532060000|2021-06-24 10:54:20|6014.3|6004.3|6014.3|6004.3|6014.3|6004.3|6014.3|6004.3|0
1624532070000|2021-06-24 10:54:30|6013.8|6003.8|6013.8|6003.8|6013.8|6003.8|6013.8|6003.8|0
1624532100000|2021-06-24 10:55:00|6011.8|6005.8|6011.8|6005.8|6011.8|6005.8|6011.8|6005.8|0
1624532110000|2021-06-24 10:55:10|6012.3|6006.3|6012.3|6006.3|6012.3|6006.3|6012.3|6006.3|0
1624532130000|2021-06-24 10:55:30|6014.8|6004.8|6014.8|6004.8|6014.8|6004.8|6014.8|6004.8|0
1624532140000|2021-06-24 10:55:40|6015.3|6005.3|6015.8|6005.8|6015.8|6005.8|6015.3|6005.3|0
1624532150000|2021-06-24 10:55:50|6013.8|6007.8|6016.3|6006.3|6016.8|6007.8|6013.8|6006.3|0
1624532160000|2021-06-24 10:56:00|6015.8|6005.8|6014.8|6004.8|6015.8|6005.8|6014.8|6004.8|0
1624532170000|2021-06-24 10:56:10|6018.8|6003.8|6016.3|6006.3|6018.8|6006.3|6016.3|6003.8|0
1624532230000|2021-06-24 10:57:10|6015.8|6009.8|6020.2|6005.2|6020.2|6009.8|6015.8|6005.2|0
1624532240000|2021-06-24 10:57:20|6019.8|6004.8|6020.2|6005.2|6020.2|6005.2|6019.8|6004.8|0
1624532260000|2021-06-24 10:57:40|6019.8|6004.8|6016.3|6006.3|6019.8|6006.3|6016.3|6003.8|0
1624532280000|2021-06-24 10:58:00|6019.3|6004.3|6019.3|6004.3|6019.3|6004.3|6018.8|6003.8|0
1624532300000|2021-06-24 10:58:20|6016.8|6006.8|6021.3|6006.3|6021.3|6006.8|6016.8|6005.4|0
1624532310000|2021-06-24 10:58:30|6020.8|6005.8|6020.8|6005.8|6020.8|6005.8|6020.8|6005.8|0
1624532320000|2021-06-24 10:58:40|6017.8|6007.8|6017.3|6007.3|6017.8|6007.8|6017.3|6007.3|0
1624532340000|2021-06-24 10:59:00|6019.8|6004.8|6019.8|6004.8|6019.8|6004.8|6019.8|6004.8|0
1624532350000|2021-06-24 10:59:10|6020.3|6005.3|6019.8|6004.8|6020.3|6005.3|6019.8|6004.8|0
1624532360000|2021-06-24 10:59:20|6020.3|6005.3|6019.8|6004.8|6020.3|6005.3|6019.8|6004.8|0
1624532380000|2021-06-24 10:59:40|6019.7|6004.7|6020.2|6005.2|6020.2|6005.2|6019.7|6004.7|0
1624532390000|2021-06-24 10:59:50|6019.7|6004.7|6020.2|6005.2|6020.2|6005.2|6018.8|6003.8|0
1624532400000|2021-06-24 11:00:00|6020.3|6005.3|6019.8|6004.8|6020.3|6005.3|6019.8|6004.8|0
1624532420000|2021-06-24 11:00:20|6019.7|6004.7|6019.7|6004.7|6019.7|6004.7|6019.7|6004.7|0
1624532450000|2021-06-24 11:00:50|6017.7|6002.7|6017.7|6002.7|6017.8|6002.8|6017.7|6002.7|0
1624532460000|2021-06-24 11:01:00|6014.7|6004.7|6014.3|6004.3|6014.7|6004.7|6014.3|6004.3|0
1624532480000|2021-06-24 11:01:20|6014.2|6004.2|6013.8|6003.8|6014.2|6004.2|6013.8|6003.8|0
1624532490000|2021-06-24 11:01:30|6011.7|6005.7|6013.8|6003.8|6013.8|6005.7|6011.7|6003.8|0
1624532500000|2021-06-24 11:01:40|6011.7|6005.7|6011.3|6005.3|6011.7|6005.7|6011.3|6005.3|15
1624532570000|2021-06-24 11:02:50|6013.8|6003.8|6014.3|6004.3|6014.7|6004.7|6013.3|6003.3|0
1624532620000|2021-06-24 11:03:40|6017.3|6002.3|6012.3|6006.3|6017.8|6006.3|6012.3|6002.3|0
1624532650000|2021-06-24 11:04:10|6014.4|6004.4|6015.3|6005.3|6015.3|6005.3|6014.4|6004.4|0
1624532660000|2021-06-24 11:04:20|6019.3|6004.3|6020.3|6005.3|6020.3|6005.3|6019.3|6004.3|0
1624532680000|2021-06-24 11:04:40|6017.8|6007.8|6017.8|6007.8|6017.8|6007.8|6017.8|6007.8|0
1624532690000|2021-06-24 11:04:50|6016.4|6006.4|6015.9|6005.9|6016.4|6008.3|6014.3|6005.9|0
1624532700000|2021-06-24 11:05:00|6015.8|6005.8|6013.3|6007.3|6015.8|6007.3|6013.3|6005.3|0
1624532710000|2021-06-24 11:05:10|6012.3|6006.3|6014.8|6004.8|6014.8|6007.3|6010.8|6004.4|0
1624532750000|2021-06-24 11:05:50|6013.8|6003.8|6013.8|6003.8|6013.8|6003.8|6013.8|6003.8|0
1624532770000|2021-06-24 11:06:10|6010.8|6004.8|6012.9|6002.9|6012.9|6004.8|6010.8|6002.9|0
1624532790000|2021-06-24 11:06:30|6012.8|6002.8|6012.8|6002.8|6012.8|6002.8|6012.8|6002.8|0
1624532800000|2021-06-24 11:06:40|6008.8|6003.8|6009.4|6003.4|6010.3|6004.3|6008.8|6003.4|0
1624532810000|2021-06-24 11:06:50|6012.3|6002.3|6012.3|6002.3|6012.3|6002.3|6012.3|6002.3|0
1624532820000|2021-06-24 11:07:00|6014.3|6004.3|6014.3|6004.3|6014.3|6004.3|6014.3|6004.3|0
1624532830000|2021-06-24 11:07:10|6013.8|6007.8|6016.8|6010.8|6016.8|6010.8|6013.8|6007.8|0
1624532840000|2021-06-24 11:07:20|6017.8|6011.8|6017.3|6011.3|6017.8|6011.8|6017.3|6011.3|0
1624532850000|2021-06-24 11:07:30|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|2
1624532870000|2021-06-24 11:07:50|||||||||3
1624532880000|2021-06-24 11:08:00|6018.3|6012.3|6018.3|6012.3|6018.3|6012.3|6018.3|6012.3|0
1624532890000|2021-06-24 11:08:10|||||||||2
1624532910000|2021-06-24 11:08:30|6019.8|6013.8|6020.3|6014.3|6020.3|6014.3|6019.8|6013.8|1
1624532920000|2021-06-24 11:08:40|6020.4|6014.4|6023.3|6017.3|6023.3|6017.3|6020.4|6014.4|0
1624532930000|2021-06-24 11:08:50|6023.8|6017.8|6029.3|6019.3|6029.3|6019.8|6023.8|6016.8|1
1624532940000|2021-06-24 11:09:00|6028.8|6018.8|6025.9|6019.9|6028.8|6021.3|6025.9|6018.8|0
1624532970000|2021-06-24 11:09:30|6026.4|6020.4|6026.9|6020.9|6026.9|6020.9|6026.4|6020.4|0
1624532980000|2021-06-24 11:09:40|6026.8|6020.8|6022.8|6016.8|6026.9|6020.9|6022.3|6014.8|1
1624532990000|2021-06-24 11:09:50|6022.3|6016.3|6023.8|6017.8|6023.8|6017.8|6022.3|6016.3|0
1624533000000|2021-06-24 11:10:00|6023.3|6017.3|6020.4|6014.4|6023.3|6017.3|6020.4|6014.4|0
1624533010000|2021-06-24 11:10:10|6019.9|6013.9|6019.9|6013.9|6019.9|6013.9|6019.9|6013.9|0
1624533020000|2021-06-24 11:10:20|6020.4|6014.4|6022.3|6016.3|6024.8|6016.3|6020.4|6014.4|0
1624533030000|2021-06-24 11:10:30|6024.8|6014.8|6025.8|6015.8|6025.8|6015.8|6024.8|6014.8|0
1624533040000|2021-06-24 11:10:40|6026.3|6016.3|6022.3|6016.3|6026.3|6016.3|6022.3|6015.8|0
1624533050000|2021-06-24 11:10:50|6022.8|6016.8|6022.3|6016.3|6022.8|6016.8|6022.3|6016.3|20
1624533070000|2021-06-24 11:11:10|6024.8|6014.8|6022.8|6016.8|6024.8|6016.8|6022.8|6014.8|0
1624533080000|2021-06-24 11:11:20|6025.3|6015.3|6025.3|6015.3|6025.3|6017.3|6023.3|6015.3|0
1624533100000|2021-06-24 11:11:40|6023.3|6017.3|6027.3|6017.3|6027.3|6018.8|6023.3|6017.3|0
1624533110000|2021-06-24 11:11:50|6024.3|6018.3|6025.3|6015.3|6026.3|6018.3|6024.3|6015.3|0
1624533120000|2021-06-24 11:12:00|6023.3|6017.3|6025.8|6015.8|6025.8|6017.7|6023.3|6015.3|0
1624533130000|2021-06-24 11:12:10|6025.3|6015.3|6025.3|6015.3|6025.8|6015.8|6025.3|6015.3|0
1624533140000|2021-06-24 11:12:20|6025.8|6015.8|6024.3|6018.3|6025.8|6018.3|6023.8|6015.8|0
1624533160000|2021-06-24 11:12:40|6023.3|6017.3|6027.3|6017.3|6027.3|6017.8|6023.3|6016.3|0
1624533170000|2021-06-24 11:12:50|6027.8|6017.8|6027.8|6017.8|6027.8|6017.8|6027.8|6017.8|0
1624533180000|2021-06-24 11:13:00|6027.3|6017.3|6027.3|6017.3|6028.3|6019.3|6025.3|6017.3|0
1624533190000|2021-06-24 11:13:10|6027.8|6017.8|6029.3|6019.3|6029.3|6019.3|6027.8|6017.8|0
1624533200000|2021-06-24 11:13:20|6027.3|6021.3|6029.3|6019.3|6029.3|6021.3|6027.3|6018.8|0
1624533220000|2021-06-24 11:13:40|6029.2|6019.2|6029.8|6019.8|6029.8|6019.8|6029.2|6019.2|0
1624533240000|2021-06-24 11:14:00|6030.7|6020.7|6030.7|6020.7|6031.2|6021.2|6030.7|6020.7|0
1624533250000|2021-06-24 11:14:10|6030.8|6020.8|6031.2|6021.2|6031.2|6021.2|6030.8|6020.8|0
1624533260000|2021-06-24 11:14:20|6032.2|6022.2|6032.7|6022.7|6032.7|6022.7|6031.8|6021.8|0
1624533290000|2021-06-24 11:14:50|6030.8|6024.8|6050.3|6035.3|6050.3|6036.3|6030.8|6024.8|7
1624533300000|2021-06-24 11:15:00|6051.3|6036.3|6049.9|6039.9|6051.3|6041.3|6049.9|6036.2|0
1624533310000|2021-06-24 11:15:10|6048.9|6042.9|6048.9|6038.9|6051.3|6042.9|6047.9|6036.3|3
1624533320000|2021-06-24 11:15:20|6047.9|6041.9|6049.8|6043.8|6052.7|6044.3|6047.9|6037.7|0
1624533330000|2021-06-24 11:15:30|6050.8|6044.8|6053.2|6047.2|6053.2|6047.2|6050.3|6044.3|0
1624533340000|2021-06-24 11:15:40|6055.6|6045.6|6050.3|6044.3|6055.6|6045.6|6049.8|6043.8|0
1624533350000|2021-06-24 11:15:50|6049.4|6043.4|6052.7|6037.7|6052.7|6043.4|6049.3|6037.7|1
1624533360000|2021-06-24 11:16:00|6053.2|6038.2|6052.7|6037.7|6053.2|6038.2|6052.7|6037.7|2
1624533370000|2021-06-24 11:16:10|6050.3|6040.3|6050.3|6040.3|6050.3|6040.3|6050.3|6040.3|0
1624533400000|2021-06-24 11:16:40|6047.4|6041.4|6048.3|6042.3|6050.3|6042.4|6047.4|6039.9|0
1624533410000|2021-06-24 11:16:50|6050.8|6040.8|6055.4|6049.4|6056.3|6050.3|6048.8|6040.8|7
1624533420000|2021-06-24 11:17:00|6055.8|6049.8|6054.4|6048.4|6055.8|6049.8|6053.8|6047.8|1
1624533430000|2021-06-24 11:17:10|6054.9|6048.9|6053.8|6043.8|6056.4|6048.9|6053.8|6041.4|1
1624533440000|2021-06-24 11:17:20|6051.8|6045.8|6051.8|6041.8|6055.4|6045.8|6051.8|6039.8|0
1624533450000|2021-06-24 11:17:30|6051.3|6041.3|6053.3|6038.3|6053.8|6041.3|6050.9|6038.3|0
1624533460000|2021-06-24 11:17:40|6050.8|6040.8|6048.3|6042.3|6050.8|6042.8|6048.3|6040.3|0
1624533470000|2021-06-24 11:17:50|6050.8|6040.8|6051.2|6041.2|6051.2|6041.2|6050.8|6040.8|1
1624533480000|2021-06-24 11:18:00|6050.8|6040.8|6050.2|6040.2|6050.8|6040.8|6050.2|6040.2|0
1624533500000|2021-06-24 11:18:20|6046.2|6036.2|6047.8|6032.8|6050.2|6036.2|6044.8|6032.7|0
1624533510000|2021-06-24 11:18:30|6048.2|6033.2|6041.8|6031.8|6048.2|6035.7|6041.8|6029.3|0
1624533520000|2021-06-24 11:18:40|6041.9|6031.9|6041.4|6031.4|6041.9|6033.4|6039.4|6031.4|0
1624533530000|2021-06-24 11:18:50|6039.8|6033.8|6041.3|6031.3|6041.3|6033.8|6039.8|6031.3|0
1624533540000|2021-06-24 11:19:00|6039.4|6033.4|6039.3|6033.3|6041.8|6033.8|6039.3|6031.3|0
1624533550000|2021-06-24 11:19:10|6041.7|6031.7|6039.3|6033.3|6041.7|6033.8|6039.3|6031.7|0
1624533560000|2021-06-24 11:19:20|6039.8|6033.8|6042.2|6032.2|6042.2|6033.8|6039.8|6031.7|0
1624533570000|2021-06-24 11:19:30|6044.2|6029.2|6044.2|6029.2|6044.2|6029.2|6044.2|6029.2|0
1624533580000|2021-06-24 11:19:40|6046.7|6034.2|6043.8|6033.8|6046.7|6034.2|6043.8|6031.2|0
1624533590000|2021-06-24 11:19:50|6044.3|6034.3|6044.3|6034.3|6044.3|6034.3|6043.8|6033.8|0
1624533600000|2021-06-24 11:20:00|6043.8|6033.8|6043.8|6033.8|6043.8|6033.8|6043.2|6033.2|0
1624533610000|2021-06-24 11:20:10|6043.7|6033.7|6040.7|6030.7|6043.7|6034.8|6039.2|6030.7|0
1624533620000|2021-06-24 11:20:20|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|0
1624533630000|2021-06-24 11:20:30|6041.3|6031.3|6043.3|6033.3|6043.3|6034.8|6040.8|6030.8|0
1624533640000|2021-06-24 11:20:40|6043.7|6033.7|6046.3|6036.3|6048.3|6037.3|6042.3|6033.3|0
1624533650000|2021-06-24 11:20:50|6045.8|6035.8|6045.7|6035.7|6045.8|6037.8|6043.8|6034.8|0
1624533660000|2021-06-24 11:21:00|6045.3|6035.3|6048.8|6038.8|6049.2|6039.2|6042.9|6033.4|0
1624533670000|2021-06-24 11:21:10|6049.2|6039.2|6049.3|6039.3|6052.2|6039.3|6049.2|6036.8|0
1624533680000|2021-06-24 11:21:20|6052.3|6037.3|6052.3|6037.3|6052.3|6037.3|6052.3|6037.3|0
1624533690000|2021-06-24 11:21:30|6054.3|6039.3|6050.8|6040.8|6054.3|6040.8|6050.8|6038.2|0
1624533700000|2021-06-24 11:21:40|6051.7|6045.7|6059.2|6044.2|6059.2|6045.7|6051.7|6042.2|0
1624533710000|2021-06-24 11:21:50|6055.8|6049.8|6058.3|6048.3|6058.3|6050.7|6054.8|6046.8|1
1624533720000|2021-06-24 11:22:00|6056.3|6050.3|6056.8|6046.8|6057.8|6051.2|6053.8|6046.3|3
1624533730000|2021-06-24 11:22:10|6057.3|6047.3|6059.2|6044.2|6059.2|6047.8|6056.3|6042.7|1
1624533740000|2021-06-24 11:22:20|6054.8|6048.8|6055.8|6045.8|6055.8|6049.8|6053.9|6045.8|0
1624533750000|2021-06-24 11:22:30|6054.8|6048.8|6054.3|6048.3|6056.8|6050.8|6054.3|6048.3|1
1624533760000|2021-06-24 11:22:40|6054.9|6048.9|6054.3|6048.3|6060.6|6048.9|6054.3|6043.7|1
1624533770000|2021-06-24 11:22:50|6054.8|6048.8|6057.4|6047.4|6057.4|6050.4|6054.4|6046.8|2
1624533790000|2021-06-24 11:23:10|6055.4|6049.4|6057.4|6047.4|6058.4|6050.4|6055.4|6047.4|0
1624533800000|2021-06-24 11:23:20|6058.9|6043.9|6056.8|6041.8|6058.9|6045.8|6055.3|6041.8|0
1624533810000|2021-06-24 11:23:30|6056.7|6041.7|6057.8|6042.8|6057.8|6044.5|6050.5|6039.7|0
1624533820000|2021-06-24 11:23:40|6058.2|6043.2|6058.8|6043.8|6058.8|6043.8|6058.2|6043.2|0
1624533830000|2021-06-24 11:23:50|||||||||1
1624533850000|2021-06-24 11:24:10|6056.4|6046.4|6057.3|6047.3|6059.3|6047.3|6056.4|6043.8|0
1624533860000|2021-06-24 11:24:20|6059.3|6044.3|6059.3|6044.3|6059.7|6044.7|6058.8|6043.8|0
1624533870000|2021-06-24 11:24:30|6056.2|6046.2|6059.3|6044.3|6059.3|6046.2|6056.2|6043.8|0
1624533880000|2021-06-24 11:24:40|6059.2|6044.2|6056.8|6046.8|6059.3|6046.8|6056.8|6044.2|0
1624533900000|2021-06-24 11:25:00|6059.3|6044.3|6057.7|6042.7|6059.3|6044.3|6057.7|6042.7|0
1624533940000|2021-06-24 11:25:40|6057.8|6042.8|6057.3|6042.3|6057.8|6045.3|6055.3|6042.3|0
1624533950000|2021-06-24 11:25:50|6057.7|6042.7|6057.7|6042.7|6057.7|6042.7|6057.6|6042.6|0
1624533960000|2021-06-24 11:26:00|6056.3|6041.3|6056.3|6041.3|6056.3|6041.3|6056.3|6041.3|0
1624533970000|2021-06-24 11:26:10|6056.8|6041.8|6056.8|6041.8|6056.8|6041.8|6056.8|6041.8|0
1624533990000|2021-06-24 11:26:30|6056.3|6041.3|6056.3|6041.3|6056.3|6041.3|6056.3|6041.3|0
1624534010000|2021-06-24 11:26:50|6053.8|6043.8|6053.8|6043.8|6053.8|6043.8|6053.8|6043.8|0
1624534020000|2021-06-24 11:27:00|6050.8|6044.8|6052.4|6042.4|6052.4|6044.8|6050.8|6042.4|0
1624534030000|2021-06-24 11:27:10|6054.8|6039.8|6054.3|6039.3|6054.8|6044.4|6050.4|6039.3|0
1624534050000|2021-06-24 11:27:30|6053.8|6038.8|6052.9|6037.9|6053.8|6038.8|6052.9|6037.9|0
1624534060000|2021-06-24 11:27:40|6050.9|6040.9|6051.4|6041.4|6051.4|6041.4|6050.9|6040.9|0
1624534070000|2021-06-24 11:27:50|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|0
1624534080000|2021-06-24 11:28:00|6050.9|6044.9|6050.8|6044.8|6050.9|6044.9|6050.8|6044.8|0
1624534090000|2021-06-24 11:28:10|6051.8|6045.8|6059.3|6049.3|6059.8|6051.8|6051.8|6045.8|0
1624534100000|2021-06-24 11:28:20|6058.8|6048.8|6057.4|6051.4|6058.8|6051.4|6057.4|6048.8|0
1624534110000|2021-06-24 11:28:30|6057.9|6051.9|6057.4|6051.4|6060.4|6052.9|6056.4|6049.4|2
1624534120000|2021-06-24 11:28:40|6057.8|6051.8|6058.9|6052.9|6059.9|6053.9|6057.4|6049.9|5
1624534130000|2021-06-24 11:28:50|6058.4|6052.4|6062.3|6056.3|6062.3|6056.3|6058.4|6052.4|0
1624534140000|2021-06-24 11:29:00|6062.4|6056.4|6064.4|6058.4|6064.4|6058.4|6062.4|6056.4|1
1624534150000|2021-06-24 11:29:10|6064.3|6058.3|6064.4|6058.4|6064.4|6058.4|6064.3|6058.3|1
1624534160000|2021-06-24 11:29:20|6064.9|6058.9|6065.8|6059.8|6065.8|6059.8|6064.9|6058.9|2
1624534170000|2021-06-24 11:29:30|6065.9|6059.9|6067.9|6061.9|6068.3|6062.3|6065.9|6059.9|7
1624534180000|2021-06-24 11:29:40|6066.9|6060.9|6063.9|6057.9|6066.9|6060.9|6063.9|6057.9|3
1624534190000|2021-06-24 11:29:50|6064.4|6058.4|6061.9|6055.9|6064.4|6058.4|6061.9|6053.9|1
1624534200000|2021-06-24 11:30:00|6065.4|6055.4|6065.4|6055.4|6065.4|6055.4|6065.4|6055.4|0
1624534210000|2021-06-24 11:30:10|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|4
1624534220000|2021-06-24 11:30:20|6064.9|6058.9|6065.3|6059.3|6065.3|6059.3|6064.9|6058.9|0
1624534230000|2021-06-24 11:30:30|6064.9|6058.9|6063.4|6057.4|6064.9|6058.9|6063.4|6057.4|0
1624534240000|2021-06-24 11:30:40|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|13
1624534250000|2021-06-24 11:30:50|6062.9|6056.9|6063.9|6057.9|6064|6058|6062.9|6056.9|0
1624534260000|2021-06-24 11:31:00|6064|6058|6064|6058|6064|6058|6064|6058|0
1624534270000|2021-06-24 11:31:10|6063.5|6057.5|6063.5|6057.5|6064|6058|6063.4|6057.4|0
1624534280000|2021-06-24 11:31:20|6063.9|6057.9|6063.5|6057.5|6063.9|6057.9|6063.5|6057.5|0
1624534290000|2021-06-24 11:31:30|6063.6|6057.6|6067.4|6052.4|6067.4|6057.6|6063.5|6052.4|0
1624534310000|2021-06-24 11:31:50|6064.9|6054.9|6066.9|6051.9|6066.9|6054.9|6064.9|6051.9|0
1624534320000|2021-06-24 11:32:00|6063.4|6053.4|6060.9|6045.9|6064.4|6053.4|6059.9|6044.9|0
1624534330000|2021-06-24 11:32:10|6061.9|6046.9|6061.9|6046.9|6061.9|6046.9|6061.9|6046.9|0
1624534360000|2021-06-24 11:32:40|6062.4|6047.4|6062.4|6047.4|6062.4|6047.4|6062.4|6047.4|0
1624534370000|2021-06-24 11:32:50|6061.9|6046.9|6060.4|6045.4|6061.9|6046.9|6060.4|6045.4|0
1624534380000|2021-06-24 11:33:00|6060.9|6045.9|6059|6044|6060.9|6045.9|6059|6044|0
1624534390000|2021-06-24 11:33:10|6058.9|6043.9|6054.9|6044.9|6059.9|6048.7|6054.7|6043.9|1
1624534400000|2021-06-24 11:33:20|6052.9|6046.9|6057.4|6042.4|6057.9|6046.9|6052.9|6042.4|0
1624534420000|2021-06-24 11:33:40|6052.8|6046.8|6052.4|6042.4|6052.8|6046.8|6052.4|6042.4|0
1624534430000|2021-06-24 11:33:50|6050.4|6044.4|6049|6043|6050.9|6044.9|6049|6043|0
1624534440000|2021-06-24 11:34:00|6050.9|6044.9|6059.9|6049.9|6059.9|6049.9|6050.4|6042.4|10
1624534450000|2021-06-24 11:34:10|6058.9|6052.9|6062.9|6056.9|6062.9|6056.9|6058.9|6052.9|1
1624534460000|2021-06-24 11:34:20|6062.4|6056.4|6062.4|6056.4|6062.4|6056.4|6062.4|6056.4|0
1624534470000|2021-06-24 11:34:30|6060.9|6054.9|6060.4|6054.4|6060.9|6054.9|6060.4|6054.4|0
1624534480000|2021-06-24 11:34:40|6066.4|6060.4|6067.4|6061.4|6068.3|6062.3|6065.9|6059.9|3
1624534490000|2021-06-24 11:34:50|6067.9|6061.9|6067.4|6061.4|6068.4|6062.4|6066.9|6060.9|1
1624534500000|2021-06-24 11:35:00|6066.9|6060.9|6067.4|6061.4|6067.9|6061.9|6066.9|6060.9|0
1624534510000|2021-06-24 11:35:10|6067.9|6061.9|6068.4|6062.4|6068.4|6062.4|6067.9|6061.9|0
1624534520000|2021-06-24 11:35:20|6067.9|6061.9|6067.9|6061.9|6068.4|6062.4|6067.9|6061.9|0
1624534540000|2021-06-24 11:35:40|6065.9|6059.9|6064.4|6058.4|6065.9|6059.9|6063.9|6057.9|2
1624534550000|2021-06-24 11:35:50|6062.4|6056.4|6062.4|6056.4|6062.4|6056.4|6062.4|6056.4|0
1624534560000|2021-06-24 11:36:00|6061.9|6055.9|6059.9|6053.9|6061.9|6055.9|6059.4|6053.4|1
1624534580000|2021-06-24 11:36:20|6065.9|6059.9|6066.4|6060.4|6066.9|6060.9|6065.9|6059.9|1
1624534590000|2021-06-24 11:36:30|6065.9|6059.9|6066.4|6060.4|6066.9|6060.9|6065.9|6059.9|0
1624534600000|2021-06-24 11:36:40|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|0
1624534610000|2021-06-24 11:36:50|6064.3|6058.3|6060.9|6054.9|6064.3|6058.3|6060.4|6054.4|0
1624534620000|2021-06-24 11:37:00|6060.5|6054.5|6059.4|6053.4|6060.9|6054.9|6059.4|6053.4|0
1624534630000|2021-06-24 11:37:10|6059.9|6053.9|6059.9|6053.9|6059.9|6053.9|6059.9|6053.9|0
1624534640000|2021-06-24 11:37:20|6059.4|6053.4|6059.9|6053.9|6059.9|6053.9|6059.4|6053.4|0
1624534650000|2021-06-24 11:37:30|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|0
1624534660000|2021-06-24 11:37:40|6059.9|6053.9|6059.4|6053.4|6059.9|6053.9|6059.4|6053.4|0
1624534680000|2021-06-24 11:38:00|6058.9|6052.9|6054.4|6048.4|6058.9|6052.9|6054|6048|0
1624534690000|2021-06-24 11:38:10|6053.9|6047.9|6052.9|6046.9|6053.9|6047.9|6052.9|6046.9|0
1624534700000|2021-06-24 11:38:20|6051.8|6045.8|6051.9|6045.9|6051.9|6045.9|6050.9|6044.9|0
1624534710000|2021-06-24 11:38:30|6051.4|6045.4|6049.9|6043.9|6051.9|6045.9|6049.9|6043.9|0
1624534720000|2021-06-24 11:38:40|6049.4|6043.4|6048.9|6042.9|6049.4|6043.4|6048.4|6042.4|0
1624534730000|2021-06-24 11:38:50|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|0
1624534740000|2021-06-24 11:39:00|6050.9|6044.9|6052.4|6046.4|6052.4|6046.4|6050.9|6044.9|1
1624534760000|2021-06-24 11:39:20|6050.4|6044.4|6050.9|6044.9|6050.9|6044.9|6050.4|6044.4|0
1624534770000|2021-06-24 11:39:30|6049.9|6043.9|6048.4|6042.4|6051.4|6043.9|6048.4|6041.4|0
1624534780000|2021-06-24 11:39:40|6047.9|6041.9|6045.9|6039.9|6047.9|6041.9|6045.9|6039.9|1
1624534790000|2021-06-24 11:39:50|6045.4|6039.4|6044.9|6038.9|6045.4|6039.4|6044.4|6038.4|2
1624534800000|2021-06-24 11:40:00|6045.4|6039.4|6046.4|6040.4|6046.4|6040.4|6045.4|6039.4|1
1624534810000|2021-06-24 11:40:10|6046.9|6040.9|6047.4|6041.4|6047.4|6041.4|6046.9|6040.9|1
1624534820000|2021-06-24 11:40:20|6046.4|6040.4|6046.4|6040.4|6046.4|6040.4|6046.4|6040.4|2
1624534830000|2021-06-24 11:40:30|6045.9|6039.9|6045.4|6039.4|6047.9|6041.9|6045.4|6039.4|1
1624534840000|2021-06-24 11:40:40|6044.9|6038.9|6044.9|6038.9|6044.9|6038.9|6044.9|6038.9|0
1624534850000|2021-06-24 11:40:50|6046.9|6036.9|6044.9|6038.9|6046.9|6038.9|6044.9|6036.4|0
1624534860000|2021-06-24 11:41:00|6044.4|6038.4|6040.4|6034.4|6044.4|6038.4|6040.4|6034.4|1
1624534870000|2021-06-24 11:41:10|6041.4|6035.4|6042.4|6036.4|6042.4|6036.4|6041.4|6035.4|3
1624534890000|2021-06-24 11:41:30|6041.9|6035.9|6041.9|6035.9|6041.9|6035.9|6041.9|6035.9|0
1624534900000|2021-06-24 11:41:40|6040.9|6034.9|6040.4|6034.4|6040.9|6034.9|6040.4|6034.4|0
1624534910000|2021-06-24 11:41:50|6040.5|6034.5|6040.4|6034.4|6040.5|6034.5|6040.4|6034.4|1
1624534920000|2021-06-24 11:42:00|6040.9|6034.9|6040.9|6034.9|6040.9|6034.9|6040.4|6034.4|1
1624534930000|2021-06-24 11:42:10|6041.4|6035.4|6039.9|6033.9|6041.4|6035.4|6039.9|6033.9|0
1624534940000|2021-06-24 11:42:20|6039.3|6033.3|6038.9|6032.9|6039.3|6033.3|6038.4|6032.4|0
1624534950000|2021-06-24 11:42:30|6037.9|6031.9|6040.4|6034.4|6040.9|6034.9|6037.4|6031.4|1
1624534980000|2021-06-24 11:43:00|6041.9|6035.9|6044.4|6034.4|6044.4|6035.9|6041.9|6033.9|1
1624535000000|2021-06-24 11:43:20|6043.9|6033.9|6044.4|6034.4|6044.4|6036.3|6042.3|6033.9|0
1624535020000|2021-06-24 11:43:40|6042.4|6036.4|6044.4|6034.4|6044.4|6036.4|6042.4|6034.4|0
1624535030000|2021-06-24 11:43:50|6042.4|6036.4|6042.4|6036.4|6042.4|6036.4|6042.4|6036.4|0
1624535040000|2021-06-24 11:44:00|6044.4|6034.4|6044.4|6034.4|6044.4|6036.4|6041.9|6033.9|0
1624535050000|2021-06-24 11:44:10|6042.4|6036.4|6041.9|6035.9|6042.4|6036.4|6041.9|6035.9|0
1624535060000|2021-06-24 11:44:20|6041.8|6035.8|6044.4|6034.4|6044.4|6035.8|6041.8|6034.4|5
1624535070000|2021-06-24 11:44:30|6042.4|6036.4|6042.5|6036.5|6042.5|6036.5|6042.4|6036.4|0
1624535090000|2021-06-24 11:44:50|6041.1|6035.1|6042.9|6036.9|6042.9|6036.9|6041.1|6035.1|4
1624535100000|2021-06-24 11:45:00|6042.4|6036.4|6042.4|6036.4|6042.4|6036.4|6042.4|6036.4|0
1624535110000|2021-06-24 11:45:10|6042.9|6036.9|6042.9|6036.9|6042.9|6036.9|6042.9|6036.9|0
1624535130000|2021-06-24 11:45:30|6040.9|6034.9|6041.9|6035.9|6041.9|6035.9|6040.9|6034.9|1
1624535150000|2021-06-24 11:45:50|6041.8|6035.8|6039.4|6033.4|6041.8|6035.8|6039.4|6033.4|0
1624535160000|2021-06-24 11:46:00|6038.9|6032.9|6038.9|6032.9|6038.9|6032.9|6038.4|6032.4|0
1624535170000|2021-06-24 11:46:10|6038.4|6032.4|6038.4|6032.4|6038.4|6032.4|6038.4|6032.4|1
1624535180000|2021-06-24 11:46:20|6038.5|6032.5|6040.4|6034.4|6040.4|6034.4|6038.5|6032.5|2
1624535190000|2021-06-24 11:46:30|6040.9|6034.9|6041.9|6035.9|6042.9|6036.9|6040.9|6034.9|0
1624535200000|2021-06-24 11:46:40|6042.9|6036.9|6041.4|6035.4|6042.9|6036.9|6041.4|6035.4|2
1624535210000|2021-06-24 11:46:50|6040.9|6034.9|6038.9|6032.9|6040.9|6034.9|6038.9|6032.9|0
1624535220000|2021-06-24 11:47:00|6038.4|6032.4|6038.4|6032.4|6038.4|6032.4|6038.4|6032.4|0
1624535230000|2021-06-24 11:47:10|6040.5|6030.5|6042.4|6032.4|6042.4|6032.4|6040.5|6030.5|1
1624535240000|2021-06-24 11:47:20|6040.4|6034.4|6040.9|6034.9|6041.4|6035.4|6039.9|6033.9|2
1624535250000|2021-06-24 11:47:30|6040.4|6034.4|6038.9|6032.9|6040.4|6034.4|6038.9|6032.9|0
1624535260000|2021-06-24 11:47:40|6039.4|6033.4|6039.9|6033.9|6039.9|6033.9|6037.9|6031.9|0
1624535280000|2021-06-24 11:48:00|6040.4|6034.4|6040.4|6034.4|6040.4|6034.4|6040.4|6034.4|0
1624535300000|2021-06-24 11:48:20|6039.4|6033.4|6040.9|6034.9|6040.9|6034.9|6038.9|6032.9|1
1624535310000|2021-06-24 11:48:30|6040.4|6034.4|6040.9|6034.9|6040.9|6034.9|6040.4|6034.4|0
1624535320000|2021-06-24 11:48:40|6041.3|6035.3|6042.9|6036.9|6042.9|6036.9|6041.3|6035.3|0
1624535330000|2021-06-24 11:48:50|6043.4|6037.4|6044.3|6034.3|6046.3|6038.4|6043|6031.3|4
1624535340000|2021-06-24 11:49:00|6042.2|6036.2|6042.2|6036.2|6042.2|6036.2|6042.2|6036.2|0
1624535350000|2021-06-24 11:49:10|6040.8|6034.8|6042.9|6032.9|6042.9|6034.8|6039.3|6031|1
1624535360000|2021-06-24 11:49:20|6043.3|6033.3|6043.3|6033.3|6043.3|6033.3|6043.3|6033.3|0
1624535370000|2021-06-24 11:49:30|6046.3|6031.3|6043.3|6033.3|6046.3|6033.3|6043.3|6031.3|1
1624535390000|2021-06-24 11:49:50|6044.8|6034.8|6044.8|6034.8|6044.8|6034.8|6044.8|6034.8|0
1624535430000|2021-06-24 11:50:30|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|1
1624535450000|2021-06-24 11:50:50|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|0
1624535470000|2021-06-24 11:51:10|6041.9|6035.9|6041.9|6035.9|6042.4|6036.4|6041.9|6035.9|6
1624535480000|2021-06-24 11:51:20|6042|6036|6041|6035|6042|6036|6041|6035|7
1624535490000|2021-06-24 11:51:30|6040.8|6034.8|6037.5|6031.5|6040.8|6034.8|6037.4|6031.4|0
1624535500000|2021-06-24 11:51:40|6038|6032|6037.5|6031.5|6038|6032|6037.5|6031.5|0
1624535520000|2021-06-24 11:52:00|6036.5|6030.5|6036.5|6030.5|6037|6031|6036.5|6030.5|0
1624535530000|2021-06-24 11:52:10|6038.5|6032.5|6038|6032|6038.5|6032.5|6038|6032|0
1624535550000|2021-06-24 11:52:30|6037.5|6031.5|6038|6032|6038|6032|6037|6031|1
1624535560000|2021-06-24 11:52:40|6037.9|6031.9|6037.5|6031.5|6037.9|6031.9|6037.5|6031.5|0
1624535570000|2021-06-24 11:52:50|6037|6031|6036|6030|6037|6031|6036|6030|0
1624535590000|2021-06-24 11:53:10|6036.5|6030.5|6036.5|6030.5|6036.5|6030.5|6036.5|6030.5|0
1624535600000|2021-06-24 11:53:20|6035.9|6029.9|6037.4|6031.4|6037.4|6031.4|6035.9|6029.9|0
1624535620000|2021-06-24 11:53:40|6037.9|6031.9|6038.4|6032.4|6038.4|6032.4|6037.9|6031.9|0
1624535650000|2021-06-24 11:54:10|6039.4|6033.4|6040.4|6034.4|6040.4|6034.4|6039.4|6033.4|0
1624535660000|2021-06-24 11:54:20|6039.9|6033.9|6039.9|6033.9|6039.9|6033.9|6039.4|6033.4|0
1624535670000|2021-06-24 11:54:30|6039.4|6033.4|6039.4|6033.4|6039.4|6033.4|6038.9|6032.9|0
1624535680000|2021-06-24 11:54:40|6037.4|6031.4|6037.4|6031.4|6037.9|6031.9|6036.4|6030.4|3
1624535690000|2021-06-24 11:54:50|6036.4|6030.4|6035.9|6029.9|6036.4|6030.4|6035.9|6029.9|0
1624535700000|2021-06-24 11:55:00|6038.4|6032.4|6037.4|6031.4|6038.4|6032.4|6037.4|6031.4|0
1624535710000|2021-06-24 11:55:10|6038.4|6032.4|6038.4|6032.4|6038.4|6032.4|6038.4|6032.4|3
1624535720000|2021-06-24 11:55:20|6038.9|6032.9|6038.9|6032.9|6038.9|6032.9|6038.9|6032.9|0
1624535730000|2021-06-24 11:55:30|6037.9|6031.9|6037.4|6031.4|6037.9|6031.9|6037.4|6031.4|1
1624535740000|2021-06-24 11:55:40|6036.9|6030.9|6038.4|6032.4|6038.4|6032.4|6036.4|6030.4|0
1624535750000|2021-06-24 11:55:50|6038.9|6032.9|6037.4|6031.4|6038.9|6032.9|6037.4|6031.4|0
1624535760000|2021-06-24 11:56:00|6037.9|6031.9|6039.9|6033.9|6039.9|6033.9|6037.4|6031.4|0
1624535770000|2021-06-24 11:56:10|6039.4|6033.4|6039.4|6033.4|6039.4|6033.4|6039.4|6033.4|0
1624535780000|2021-06-24 11:56:20|6040.4|6034.4|6039.9|6033.9|6040.4|6034.4|6039.9|6033.9|0
1624535790000|2021-06-24 11:56:30|6040.4|6034.4|6040.4|6034.4|6040.4|6034.4|6040.3|6034.3|0
1624535800000|2021-06-24 11:56:40|6039.9|6033.9|6038.9|6032.9|6039.9|6033.9|6038.9|6032.9|0
1624535810000|2021-06-24 11:56:50|6039.4|6033.4|6039.4|6033.4|6039.4|6033.4|6038.9|6032.9|0
1624535820000|2021-06-24 11:57:00|6039.9|6033.9|6039.9|6033.9|6041.4|6035.4|6039.9|6033.9|0
1624535830000|2021-06-24 11:57:10|6040|6034|6039.9|6033.9|6040.5|6034.5|6039.9|6033.9|0
1624535850000|2021-06-24 11:57:30|6040|6034|6039.4|6033.4|6040.5|6034.5|6039.4|6033.4|0
1624535860000|2021-06-24 11:57:40|6038.9|6032.9|6034.3|6028.3|6042.4|6036.4|6034.3|6028.3|2
1624535870000|2021-06-24 11:57:50|||||||||3
1624535890000|2021-06-24 11:58:10|||||||||7
1624535900000|2021-06-24 11:58:20|6036.8|6030.8|6037.3|6031.3|6039.9|6031.3|6036.8|6029.4|5
1624535910000|2021-06-24 11:58:30|6035.9|6029.9|6035.9|6029.9|6035.9|6029.9|6035.9|6029.9|0
1624535920000|2021-06-24 11:58:40|6036.4|6030.4|6036.4|6030.4|6036.4|6030.4|6036.4|6030.4|0
1624535930000|2021-06-24 11:58:50|6040.3|6030.3|6040.3|6030.3|6040.3|6030.3|6040.3|6030.3|0
1624535940000|2021-06-24 11:59:00|6039.8|6029.8|6040.8|6030.8|6040.8|6030.8|6039.8|6029.8|0
1624535950000|2021-06-24 11:59:10|6038.7|6032.7|6038.7|6032.7|6038.7|6032.7|6038.7|6032.7|0
1624535960000|2021-06-24 11:59:20|6038.2|6032.2|6037.3|6031.3|6038.2|6032.2|6037.3|6031.3|0
1624535990000|2021-06-24 11:59:50|6036.8|6030.8|6036.3|6030.3|6036.8|6030.8|6036.3|6030.3|0
1624536000000|2021-06-24 12:00:00|6037.3|6031.3|6035.8|6029.8|6037.3|6031.3|6035.3|6029.3|2
1624536010000|2021-06-24 12:00:10|6035.3|6029.3|6035.3|6029.3|6035.8|6029.8|6034.8|6028.8|1
1624536030000|2021-06-24 12:00:30|6034.8|6028.8|6035.3|6029.3|6035.3|6029.3|6034.8|6028.8|0
1624536040000|2021-06-24 12:00:40|6034.8|6028.8|6035.3|6029.3|6035.3|6029.3|6034.8|6028.8|0
1624536050000|2021-06-24 12:00:50|6036.8|6030.8|6036.3|6030.3|6036.8|6030.8|6036.3|6030.3|0
1624536060000|2021-06-24 12:01:00|6036.8|6030.8|6035.3|6029.3|6036.8|6030.8|6035.3|6029.3|0
1624536070000|2021-06-24 12:01:10|6034.8|6028.8|6033.9|6027.9|6034.8|6028.8|6032.8|6026.8|0
1624536080000|2021-06-24 12:01:20|6036.3|6030.3|6034.8|6028.8|6036.3|6030.3|6034.8|6028.8|0
1624536090000|2021-06-24 12:01:30|6036.3|6030.3|6036.3|6030.3|6037.8|6031.8|6036.3|6030.3|2
1624536100000|2021-06-24 12:01:40|6035.3|6029.3|6034.8|6028.8|6035.3|6029.3|6034.8|6028.8|0
1624536110000|2021-06-24 12:01:50|6034.3|6028.3|6034.8|6028.8|6034.8|6028.8|6034.3|6028.3|0
1624536120000|2021-06-24 12:02:00|6034.7|6028.7|6033.8|6027.8|6034.8|6028.8|6033.8|6027.8|0
1624536130000|2021-06-24 12:02:10|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|0
1624536140000|2021-06-24 12:02:20|6033.8|6027.8|6034.3|6028.3|6034.8|6028.8|6033.8|6027.8|0
1624536150000|2021-06-24 12:02:30|6034.8|6028.8|6036.3|6030.3|6036.3|6030.3|6034.3|6028.3|0
1624536160000|2021-06-24 12:02:40|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|0
1624536170000|2021-06-24 12:02:50|6036.8|6030.8|6035.8|6029.8|6037.3|6031.3|6035.8|6029.8|0
1624536180000|2021-06-24 12:03:00|6036.3|6030.3|6036.8|6030.8|6037.3|6031.3|6035.8|6029.8|1
1624536190000|2021-06-24 12:03:10|6037.3|6031.3|6036.8|6030.8|6037.3|6031.3|6036.8|6030.8|0
1624536200000|2021-06-24 12:03:20|6036.3|6030.3|6035.8|6029.8|6036.8|6030.8|6035.8|6029.8|0
1624536220000|2021-06-24 12:03:40|6034.3|6028.3|6034.3|6028.3|6034.8|6028.8|6034.3|6028.3|0
1624536230000|2021-06-24 12:03:50|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|0
1624536240000|2021-06-24 12:04:00|6032.8|6026.8|6031.3|6025.3|6032.8|6026.8|6030.8|6024.8|0
1624536250000|2021-06-24 12:04:10|6030.8|6024.8|6030.3|6024.3|6030.8|6024.8|6030.3|6024.3|0
1624536260000|2021-06-24 12:04:20|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|6030.3|6024.3|0
1624536270000|2021-06-24 12:04:30|6030.3|6024.3|6030.3|6024.3|6031.2|6025.2|6029.8|6023.8|0
1624536290000|2021-06-24 12:04:50|6030.2|6024.2|6025.3|6019.3|6030.2|6024.2|6025.3|6019.3|6
1624536310000|2021-06-24 12:05:10|6026.3|6020.3|6021.3|6015.3|6026.3|6020.3|6021.3|6015.3|4
1624536320000|2021-06-24 12:05:20|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|6022.2|6016.2|1
1624536330000|2021-06-24 12:05:30|6024.3|6018.3|6024.3|6018.3|6024.3|6018.3|6024.3|6018.3|0
1624536340000|2021-06-24 12:05:40|6027.2|6017.2|6025.2|6019.2|6027.2|6019.2|6025.2|6017.2|0
1624536350000|2021-06-24 12:05:50|6027.2|6017.2|6024.7|6018.7|6027.2|6018.7|6024.7|6017.2|0
1624536360000|2021-06-24 12:06:00|6026.8|6016.8|6024.7|6018.7|6026.8|6019.3|6024.7|6016.8|0
1624536380000|2021-06-24 12:06:20|6024.2|6018.2|6020.3|6014.3|6024.2|6018.2|6020.3|6014.3|0
1624536390000|2021-06-24 12:06:30|6019.8|6013.8|6020.3|6014.3|6020.8|6014.8|6018.3|6012.3|0
1624536400000|2021-06-24 12:06:40|6019.8|6013.8|6019.3|6013.3|6019.8|6013.8|6019.3|6013.3|0
1624536410000|2021-06-24 12:06:50|6018.3|6012.3|6017.3|6011.3|6018.3|6012.3|6017.3|6011.3|0
1624536420000|2021-06-24 12:07:00|6017.8|6011.8|6016.3|6010.3|6017.8|6011.8|6016.3|6010.3|0
1624536430000|2021-06-24 12:07:10|6016.2|6010.2|6016.2|6010.2|6016.3|6010.3|6016.2|6010.2|0
1624536450000|2021-06-24 12:07:30|6015.3|6009.3|6015.3|6009.3|6015.3|6009.3|6015.3|6009.3|0
1624536460000|2021-06-24 12:07:40|6015.8|6009.8|6015.3|6009.3|6015.8|6009.8|6015.3|6009.3|0
1624536470000|2021-06-24 12:07:50|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|6016.3|6010.3|0
1624536510000|2021-06-24 12:08:30|6016.2|6010.2|6015.8|6009.8|6016.2|6010.2|6015.3|6009.3|0
1624536550000|2021-06-24 12:09:10|6016.2|6010.2|6015.3|6009.3|6016.2|6010.2|6015.3|6009.3|0
1624536560000|2021-06-24 12:09:20|6017.3|6011.3|6018.3|6012.3|6018.3|6012.3|6017.3|6011.3|2
1624536570000|2021-06-24 12:09:30|6017.8|6011.8|6021.4|6015.4|6021.8|6015.8|6017.8|6011.8|5
1624536580000|2021-06-24 12:09:40|6021.8|6015.8|6023.3|6017.3|6023.3|6017.3|6021.8|6015.8|0
1624536590000|2021-06-24 12:09:50|6025.4|6019.4|6021.4|6015.4|6025.4|6019.4|6021.4|6015.4|12
1624536600000|2021-06-24 12:10:00|6020.9|6014.9|6021.4|6015.4|6021.4|6015.4|6020.4|6014.4|2
1624536620000|2021-06-24 12:10:20|6021.3|6015.3|6020.4|6014.4|6021.3|6015.3|6020.4|6014.4|0
1624536640000|2021-06-24 12:10:40|6021.4|6015.4|6021.4|6015.4|6021.4|6015.4|6021.4|6015.4|0
1624536660000|2021-06-24 12:11:00|6021.3|6015.3|6020.9|6014.9|6022.4|6016.4|6020.4|6014.4|0
1624536670000|2021-06-24 12:11:10|6021.3|6015.3|6021.3|6015.3|6021.8|6015.8|6020.8|6014.8|0
1624536680000|2021-06-24 12:11:20|6021.8|6015.8|6021.3|6015.3|6021.8|6015.8|6021.3|6015.3|0
1624536690000|2021-06-24 12:11:30|6021.2|6015.2|6020.2|6014.2|6021.7|6015.7|6020.2|6014.2|0
1624536710000|2021-06-24 12:11:50|6021.7|6015.7|6021.7|6015.7|6021.7|6015.7|6021.7|6015.7|2
1624536720000|2021-06-24 12:12:00|6021.3|6015.3|6021.3|6015.3|6021.3|6015.3|6021.3|6015.3|0
1624536730000|2021-06-24 12:12:10|6021.7|6015.7|6022.3|6016.3|6022.7|6016.7|6021.7|6015.7|0
1624536740000|2021-06-24 12:12:20|6021.3|6015.3|6021.8|6015.8|6021.8|6015.8|6021.3|6015.3|0
1624536750000|2021-06-24 12:12:30|6021.7|6015.7|6021.3|6015.3|6021.7|6015.7|6021.2|6015.2|0
1624536760000|2021-06-24 12:12:40|6020.8|6014.8|6020.8|6014.8|6020.8|6014.8|6020.8|6014.8|0
1624536770000|2021-06-24 12:12:50|6020.7|6014.7|6021.2|6015.2|6021.2|6015.2|6020.7|6014.7|0
1624536780000|2021-06-24 12:13:00|6019.2|6013.2|6017.3|6011.3|6019.2|6013.2|6017.3|6011.3|2
1624536790000|2021-06-24 12:13:10|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|6017.3|6011.3|5
1624536800000|2021-06-24 12:13:20|6019.2|6013.2|6018.7|6012.7|6019.2|6013.2|6018.7|6012.7|2
1624536830000|2021-06-24 12:13:50|6019.2|6013.2|6018.3|6012.3|6019.2|6013.2|6018.3|6012.3|0
1624536850000|2021-06-24 12:14:10|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|0
1624536870000|2021-06-24 12:14:30|6018.7|6012.7|6018.7|6012.7|6018.7|6012.7|6018.3|6012.3|0
1624536880000|2021-06-24 12:14:40|6019.2|6013.2|6018.3|6012.3|6019.2|6013.2|6017.8|6011.8|1
1624536890000|2021-06-24 12:14:50|6017.3|6011.3|6017.3|6011.3|6017.3|6011.3|6017.3|6011.3|0
1624536930000|2021-06-24 12:15:30|6017.8|6011.8|6014.4|6008.4|6017.8|6011.8|6013.8|6007.8|3
1624536940000|2021-06-24 12:15:40|6014.3|6008.3|6014.3|6008.3|6014.3|6008.3|6014.3|6008.3|0
1624536950000|2021-06-24 12:15:50|6013.8|6007.8|6013.8|6007.8|6013.8|6007.8|6013.8|6007.8|0
1624536960000|2021-06-24 12:16:00|6011.8|6003.8|6012.8|6006.8|6012.8|6006.8|6011.8|6003.8|1
1624536970000|2021-06-24 12:16:10|6012.9|6006.9|6013.4|6007.4|6013.9|6007.9|6012.8|6006.8|0
1624536980000|2021-06-24 12:16:20|6012.9|6006.9|6014.8|6008.8|6014.8|6008.8|6012.9|6006.9|0
1624536990000|2021-06-24 12:16:30|6015.3|6009.3|6015.3|6009.3|6015.3|6009.3|6015.3|6009.3|0
1624537010000|2021-06-24 12:16:50|6014.3|6008.3|6012.3|6006.3|6014.3|6008.3|6012.3|6006.3|0
1624537020000|2021-06-24 12:17:00|6011.8|6005.8|6013.3|6007.3|6013.4|6007.4|6011.8|6005.8|0
1624537030000|2021-06-24 12:17:10|6012.8|6006.8|6009.4|6003.4|6012.8|6006.8|6009.3|6003.3|4
1624537040000|2021-06-24 12:17:20|6010.4|6004.4|6010.4|6004.4|6010.4|6004.4|6010.4|6004.4|0
1624537050000|2021-06-24 12:17:30|6009.9|6003.9|6008.9|6002.9|6009.9|6003.9|6008.9|6002.9|0
1624537060000|2021-06-24 12:17:40|6007.9|6001.9|6004.8|5998.8|6007.9|6001.9|6002.3|5996.3|1
1624537070000|2021-06-24 12:17:50|6004.3|5998.3|6001.4|5995.4|6004.3|5998.3|6000.9|5994.9|2
1624537080000|2021-06-24 12:18:00|6001.5|5995.5|6004.4|5998.4|6007.3|6001.3|6001.5|5995.5|0
1624537090000|2021-06-24 12:18:10|6003.9|5997.9|6003.3|5997.3|6004.9|5998.9|6000.8|5994.8|1
1624537110000|2021-06-24 12:18:30|6002.9|5996.9|6002.9|5996.9|6002.9|5996.9|6002.9|5996.9|0
1624537120000|2021-06-24 12:18:40|6003.3|5997.3|6004.3|5998.3|6004.3|5998.3|6003.3|5997.3|0
1624537130000|2021-06-24 12:18:50|6003.3|5997.3|6003.3|5997.3|6003.8|5997.8|6003.3|5997.3|0
1624537140000|2021-06-24 12:19:00|6001.9|5995.9|6005.3|5999.3|6005.3|5999.3|6000.9|5994.9|0
1624537150000|2021-06-24 12:19:10|6004.8|5998.8|6004.8|5998.8|6005.3|5999.3|6004.8|5998.8|5
1624537160000|2021-06-24 12:19:20|||||||||2
1624537170000|2021-06-24 12:19:30|6003.3|5993.3|6000.8|5994.8|6003.3|5994.8|6000.8|5992.8|2
1624537180000|2021-06-24 12:19:40|6000.3|5994.3|5998.8|5992.8|6000.8|5994.8|5998.8|5989.8|0
1624537190000|2021-06-24 12:19:50|5998.3|5992.3|5998.7|5992.7|6001.3|5992.8|5997.8|5990.8|0
1624537200000|2021-06-24 12:20:00|5998.3|5992.3|5997.8|5991.8|5998.3|5992.3|5996.7|5990.7|6
1624537210000|2021-06-24 12:20:10|5997.3|5991.3|5994.8|5988.8|5997.3|5991.3|5994.8|5988.8|5
1624537220000|2021-06-24 12:20:20|5994.3|5988.3|5995.2|5989.2|5997.3|5989.2|5993.7|5987.3|1
1624537230000|2021-06-24 12:20:30|5994.3|5988.3|5996.8|5986.8|5997.3|5988.3|5993.3|5985.4|3
1624537240000|2021-06-24 12:20:40|5997.3|5987.3|5997.8|5987.8|5997.8|5987.8|5996.8|5986.8|0
1624537250000|2021-06-24 12:20:50|5998.3|5988.3|5998.8|5992.8|5998.8|5992.8|5996.3|5988.3|0
1624537260000|2021-06-24 12:21:00|6001.8|5991.8|6001.3|5995.3|6003.3|5995.3|6000.8|5991.8|0
1624537280000|2021-06-24 12:21:20|6000.8|5994.8|5999.8|5989.8|6000.8|5994.8|5998.3|5989.8|0
1624537290000|2021-06-24 12:21:30|5997.3|5991.3|5997.8|5991.8|5998.8|5992.8|5996.8|5990.8|0
1624537300000|2021-06-24 12:21:40|5997.3|5991.3|5999.8|5993.8|5999.8|5993.8|5997.3|5991.3|0
1624537310000|2021-06-24 12:21:50|6000.3|5994.3|6000.7|5994.7|6000.7|5994.7|6000.3|5994.3|1
1624537320000|2021-06-24 12:22:00|6001.2|5995.2|6000.8|5994.8|6002.2|5996.2|6000.8|5994.8|1
1624537330000|2021-06-24 12:22:10|6001.3|5995.3|6001.3|5995.3|6002.8|5996.8|6001.3|5995.3|0
1624537340000|2021-06-24 12:22:20|6000.8|5994.8|6000.3|5994.3|6000.8|5994.8|6000.3|5994.3|1
1624537350000|2021-06-24 12:22:30|6000.2|5994.2|5997.7|5991.7|6000.2|5994.2|5997.3|5991.3|0
1624537360000|2021-06-24 12:22:40|5998.2|5992.2|6001.2|5991.2|6001.3|5992.7|5998.2|5990.8|0
1624537370000|2021-06-24 12:22:50|5996.2|5990.2|5995.6|5989.6|5996.2|5990.2|5995.6|5989.6|17
1624537380000|2021-06-24 12:23:00|5997.7|5987.7|5996.1|5990.1|5997.7|5991.1|5996.1|5987.7|3
1624537390000|2021-06-24 12:23:10|5996.6|5990.6|5996.6|5990.6|5996.6|5990.6|5995.7|5989.7|1
1624537400000|2021-06-24 12:23:20|5996.7|5990.7|5991.2|5985.2|5996.7|5990.7|5991.2|5985.2|2
1624537410000|2021-06-24 12:23:30|5990.7|5984.7|5983.3|5977.3|5990.7|5984.7|5982.8|5974.8|4
1624537430000|2021-06-24 12:23:50|5983.2|5977.2|5982.2|5976.2|5983.2|5977.2|5982.2|5976.2|5
1624537440000|2021-06-24 12:24:00|5982.7|5976.7|5983.1|5977.1|5983.1|5977.1|5982.7|5976.7|1
1624537450000|2021-06-24 12:24:10|5983.2|5977.2|5985.5|5979.5|5985.5|5979.5|5983.2|5977.2|8
1624537460000|2021-06-24 12:24:20|5983.6|5977.6|5981.1|5975.1|5983.6|5977.6|5981.1|5975.1|104
1624537470000|2021-06-24 12:24:30|5980.6|5974.6|5982|5976|5982.5|5976.5|5980.6|5974.6|0
1624537480000|2021-06-24 12:24:40|5982.5|5976.5|5982.5|5976.5|5982.5|5976.5|5982.5|5976.5|0
1624537500000|2021-06-24 12:25:00|5984.6|5974.6|5985|5975|5985|5977.1|5983|5974.6|0
1624537510000|2021-06-24 12:25:10|5984.5|5974.5|5981.5|5971.5|5984.5|5976.4|5981.5|5971.5|0
1624537520000|2021-06-24 12:25:20|5979.5|5973.5|5979|5969|5982|5974|5979|5966.5|0
1624537530000|2021-06-24 12:25:30|5981.5|5966.5|5982.6|5967.6|5982.6|5971|5976.5|5966.5|0
1624537540000|2021-06-24 12:25:40|5982.5|5967.5|5982.5|5967.5|5982.5|5967.5|5982.5|5967.5|0
1624537550000|2021-06-24 12:25:50|5983|5968|5983.5|5968.5|5983.5|5968.5|5983|5968|0
1624537560000|2021-06-24 12:26:00|5979.1|5973.1|5980.5|5974.5|5982.9|5976.9|5979.1|5973.1|0
1624537570000|2021-06-24 12:26:10|5980.2|5974.2|5989|5979|5989|5979|5980.2|5974.2|25
1624537580000|2021-06-24 12:26:20|5989.5|5979.5|5992|5977|5992|5979.5|5989.5|5977|0
1624537590000|2021-06-24 12:26:30|5989.4|5979.4|5986.9|5976.9|5989.4|5979.5|5985|5976.5|0
1624537600000|2021-06-24 12:26:40|5986.5|5976.5|5989.5|5974.5|5989.5|5976.5|5986|5974.5|2
1624537610000|2021-06-24 12:26:50|5990.5|5975.5|5989|5979|5991.5|5983.5|5989|5975.5|0
1624537620000|2021-06-24 12:27:00|5988.6|5978.6|5989|5979|5989|5979|5988.1|5978.1|0
1624537630000|2021-06-24 12:27:10|5989.5|5979.5|5989.5|5979.5|5989.5|5979.5|5989.5|5979.5|0
1624537650000|2021-06-24 12:27:30|5987.6|5981.6|5988.5|5982.5|5988.5|5982.5|5987.6|5981.6|0
1624537660000|2021-06-24 12:27:40|5987.6|5981.6|5987.1|5981.1|5987.6|5981.6|5986.6|5980.6|0
1624537680000|2021-06-24 12:28:00|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|0
1624537690000|2021-06-24 12:28:10|5987.1|5981.1|5987.6|5981.6|5987.6|5981.6|5987.1|5981.1|0
1624537700000|2021-06-24 12:28:20|5987.1|5981.1|5989.6|5979.6|5991.1|5981.6|5987.1|5979.6|1
1624537710000|2021-06-24 12:28:30|5991.1|5981.1|5993.5|5978.5|5994|5981.1|5991.1|5978.5|0
1624537720000|2021-06-24 12:28:40|5994|5979|5992.5|5982.5|5994|5982.5|5991.6|5979|0
1624537740000|2021-06-24 12:29:00|5992|5982|5991|5985|5992.1|5985|5990.6|5982|0
1624537750000|2021-06-24 12:29:10|5992.5|5982.5|5989.4|5983.4|5992.5|5984.5|5989.4|5982.5|0
1624537760000|2021-06-24 12:29:20|5988.5|5982.5|5992|5977|5992|5983|5986.5|5977|0
1624537770000|2021-06-24 12:29:30|5987.4|5981.4|5993.5|5978.5|5993.5|5982.4|5987.4|5976.5|0
1624537780000|2021-06-24 12:29:40|5993|5978|5993.5|5978.5|5994|5979|5993|5978|0
1624537800000|2021-06-24 12:30:00|5993|5978|5993|5978|5993|5978|5993|5978|0
1624537810000|2021-06-24 12:30:10|5993.5|5978.5|5993|5978|5993.5|5978.5|5992.5|5977.5|0
1624537820000|2021-06-24 12:30:20|5988.2|5982.2|5976.4|5970.4|5988.2|5982.2|5975.9|5969.9|1
1624537830000|2021-06-24 12:30:30|5976.5|5970.5|5986.4|5980.4|5989|5980.4|5976.5|5969.6|7
1624537840000|2021-06-24 12:30:40|5989.8|5974.8|5991.8|5976.8|5991.8|5979.9|5985.9|5973.4|1
1624537850000|2021-06-24 12:30:50|5987.3|5981.3|5991.8|5976.8|5991.8|5981.5|5987.3|5976.8|1
1624537860000|2021-06-24 12:31:00|5990.4|5975.4|5984.5|5978.5|5990.4|5978.5|5983.9|5974.9|0
1624537870000|2021-06-24 12:31:10|5985|5979|5985|5979|5985.5|5979.5|5985|5979|0
1624537880000|2021-06-24 12:31:20|5985.5|5979.5|5986.5|5980.5|5986.5|5980.5|5985.5|5979.5|0
1624537890000|2021-06-24 12:31:30|5986|5980|5985|5979|5986|5980|5985|5979|0
1624537910000|2021-06-24 12:31:50|5984.9|5978.9|5985|5979|5985|5979|5984.9|5978.9|0
1624537920000|2021-06-24 12:32:00|5984.5|5978.5|5984.5|5974.5|5985|5979|5981.6|5974|1
1624537930000|2021-06-24 12:32:10|5984.1|5974.1|5983.5|5977.5|5984.1|5977.5|5982|5974.1|0
1624537940000|2021-06-24 12:32:20|5974.7|5964.7|5971.1|5965.1|5974.7|5966.6|5971.1|5963.1|12
1624537950000|2021-06-24 12:32:30|5970.1|5964.1|5971|5965|5971.1|5965.1|5969.6|5963.6|8
1624537960000|2021-06-24 12:32:40|5970.6|5964.6|5971.5|5965.5|5973.5|5965.5|5970|5963.5|0
1624537970000|2021-06-24 12:32:50|5970.6|5964.6|5971|5965|5971|5965|5970.5|5964.5|0
1624537980000|2021-06-24 12:33:00|5973.1|5963.1|5979.5|5964.5|5980|5967|5971.1|5963.1|0
1624537990000|2021-06-24 12:33:10|5980|5965|5980.5|5965.5|5980.5|5965.5|5980|5965|0
1624538000000|2021-06-24 12:33:20|5980|5965|5974.5|5968.5|5980.5|5968.5|5974.5|5965|0
1624538010000|2021-06-24 12:33:30|5974|5968|5981.9|5966.9|5981.9|5969.4|5974|5965.5|0
1624538020000|2021-06-24 12:33:40|5980.5|5965.5|5978.6|5963.6|5981.5|5967|5976|5963.1|5
1624538030000|2021-06-24 12:33:50|5977.6|5962.6|5981|5966|5981|5968|5972.6|5962.6|1
1624538040000|2021-06-24 12:34:00|5981.1|5966.1|5980|5970|5981.9|5974.4|5978.6|5966.1|0
1624538050000|2021-06-24 12:34:10|5980.5|5970.5|5981.6|5966.6|5981.6|5970.5|5978.6|5966.6|0
1624538060000|2021-06-24 12:34:20|5979.1|5969.1|5977|5967|5979.1|5971|5977|5967|0
1624538070000|2021-06-24 12:34:30|5976.5|5966.5|5971.8|5956.8|5977|5967|5970.3|5955.3|3
1624538080000|2021-06-24 12:34:40|5971.3|5956.3|5971.8|5956.8|5971.8|5956.8|5971.3|5956.3|1
1624538090000|2021-06-24 12:34:50|5971.3|5956.3|5969.7|5963.7|5971.8|5963.7|5969.7|5955.8|0
1624538100000|2021-06-24 12:35:00|5969.2|5963.2|5969.2|5963.2|5969.2|5963.2|5969.2|5963.2|0
1624538140000|2021-06-24 12:35:40|5968.7|5962.7|5967.8|5961.8|5968.7|5962.7|5967.8|5961.8|0
1624538150000|2021-06-24 12:35:50|5968.3|5962.3|5967.8|5961.8|5968.3|5962.3|5967.8|5961.8|0
1624538160000|2021-06-24 12:36:00|5969.8|5959.8|5969.7|5963.7|5970.7|5964.7|5968.3|5959.8|4
1624538170000|2021-06-24 12:36:10|5969.6|5963.6|5965.4|5959.4|5970.3|5964.2|5965.4|5959.3|1
1624538180000|2021-06-24 12:36:20|5965.3|5959.3|5965.4|5959.4|5965.8|5959.8|5965.3|5959.3|2
1624538190000|2021-06-24 12:36:30|5964.9|5954.9|5962.3|5956.3|5965.3|5956.3|5961.8|5954.9|5
1624538200000|2021-06-24 12:36:40|5964.8|5954.8|5964.8|5954.8|5964.8|5958.2|5962.8|5954.8|0
1624538210000|2021-06-24 12:36:50|5962.8|5956.8|5962.8|5956.8|5963.3|5957.3|5962.8|5956.8|0
1624538220000|2021-06-24 12:37:00|5963.3|5957.3|5962.9|5956.9|5963.3|5957.3|5962.2|5956.2|3
1624538230000|2021-06-24 12:37:10|5963.3|5957.3|5962.8|5956.8|5964.8|5957.3|5959.8|5953.8|0
1624538240000|2021-06-24 12:37:20|5964.3|5954.3|5961.4|5955.4|5964.3|5956.4|5961.4|5952.9|0
1624538250000|2021-06-24 12:37:30|5961.8|5955.8|5962.9|5952.9|5964.3|5955.8|5961.4|5952.9|0
1624538260000|2021-06-24 12:37:40|5960.9|5954.9|5959.4|5953.4|5960.9|5954.9|5958.9|5952.9|4
1624538270000|2021-06-24 12:37:50|5959.9|5953.9|5959.4|5953.4|5960.4|5954.4|5959.4|5953.4|1
1624538280000|2021-06-24 12:38:00|5961.9|5955.9|5963.4|5957.4|5963.4|5957.4|5961.9|5955.9|5
1624538290000|2021-06-24 12:38:10|5962.9|5956.9|5962.9|5956.9|5962.9|5956.9|5962.4|5956.4|0
1624538300000|2021-06-24 12:38:20|5963.4|5957.4|5963.4|5957.4|5963.4|5957.4|5963.4|5957.4|0
1624538310000|2021-06-24 12:38:30|5965.4|5959.4|5964.9|5958.9|5965.4|5959.4|5964.9|5958.9|0
1624538320000|2021-06-24 12:38:40|5967.9|5957.9|5965.8|5959.8|5967.9|5959.9|5965.8|5957.9|0
1624538330000|2021-06-24 12:38:50|5965.4|5959.4|5968.3|5958.3|5968.3|5959.4|5965.4|5958.3|0
1624538340000|2021-06-24 12:39:00|5968.8|5958.8|5968.3|5958.3|5968.8|5958.8|5968.3|5958.3|0
1624538350000|2021-06-24 12:39:10|5968.8|5958.8|5970.8|5960.8|5971.3|5964.3|5968.8|5958.8|0
1624538370000|2021-06-24 12:39:30|5968.8|5958.8|5968.4|5958.4|5968.8|5960.7|5966.7|5958.4|0
1624538390000|2021-06-24 12:39:50|5961.9|5955.9|5958.9|5952.9|5964.9|5958.9|5958.9|5952.9|3
1624538400000|2021-06-24 12:40:00|5959.4|5953.4|5953.9|5947.9|5959.4|5953.4|5953.9|5947.9|6
1624538410000|2021-06-24 12:40:10|5954|5948|5953.4|5947.4|5954|5948|5953.4|5947.4|0
1624538420000|2021-06-24 12:40:20|5953|5947|5952|5946|5953|5947|5951.5|5945.5|1
1624538430000|2021-06-24 12:40:30|5952.4|5946.4|5950.5|5944.5|5956.3|5946.8|5949.4|5943.4|17
1624538440000|2021-06-24 12:40:40|5951.9|5945.9|5953.3|5947.3|5953.3|5947.3|5949.4|5943.4|4
1624538450000|2021-06-24 12:40:50|5953.7|5947.7|5955.8|5949.8|5956.8|5949.8|5953.7|5946.8|1
1624538460000|2021-06-24 12:41:00|5956.3|5950.3|5957.3|5951.3|5959.3|5951.3|5954.8|5946.8|3
1624538470000|2021-06-24 12:41:10|5958.3|5952.3|5957.4|5947.4|5958.7|5952.7|5954.9|5946.9|2
1624538480000|2021-06-24 12:41:20|5956.9|5946.9|5938.2|5932.2|5956.9|5948.4|5935.2|5927.8|26
1624538490000|2021-06-24 12:41:30|5938.7|5932.7|5941.3|5931.3|5941.7|5933.3|5938.2|5929.7|1
1624538500000|2021-06-24 12:41:40|5939.2|5933.2|5944.2|5938.2|5946.2|5938.2|5939.2|5933.2|1
1624538510000|2021-06-24 12:41:50|5943.2|5937.2|5947.2|5941.2|5949.3|5941.3|5943.2|5937.2|1
1624538520000|2021-06-24 12:42:00|5948.8|5938.8|5949.7|5943.7|5950.2|5944.2|5946.8|5938.7|5
1624538530000|2021-06-24 12:42:10|5949.2|5943.2|5948.2|5942.2|5949.2|5943.2|5948.2|5942.2|0
1624538540000|2021-06-24 12:42:20|5951.2|5941.2|5947.7|5941.7|5951.2|5944.7|5947.7|5940.7|1
1624538550000|2021-06-24 12:42:30|5948.2|5942.2|5947.7|5941.7|5948.2|5942.2|5947.7|5941.7|0
1624538560000|2021-06-24 12:42:40|5946.2|5940.2|5951.7|5945.7|5951.7|5945.7|5945.8|5939.8|5
1624538570000|2021-06-24 12:42:50|5951.2|5945.2|5948.2|5942.2|5951.2|5945.2|5948.2|5942.2|0
1624538580000|2021-06-24 12:43:00|5946.8|5940.8|5948.3|5942.3|5948.7|5942.7|5946.8|5940.8|0
1624538590000|2021-06-24 12:43:10|5948.7|5942.7|5948.7|5942.7|5949.2|5943.2|5948.3|5942.3|1
1624538600000|2021-06-24 12:43:20|5948.2|5942.2|5947.2|5941.2|5950.7|5942.7|5947.2|5940.7|3
1624538610000|2021-06-24 12:43:30|5946.7|5940.7|5941.8|5935.8|5946.7|5940.7|5941.8|5935.8|7
1624538620000|2021-06-24 12:43:40|5943.8|5933.8|5942.8|5936.8|5945.7|5939.3|5941.8|5933.8|2
1624538630000|2021-06-24 12:43:50|5943.7|5937.7|5944.2|5938.2|5944.2|5938.2|5943.2|5937.2|0
1624538640000|2021-06-24 12:44:00|5945.2|5939.2|5949.7|5943.7|5951.8|5943.7|5945.2|5936.8|0
1624538650000|2021-06-24 12:44:10|5950.7|5940.7|5948.2|5942.2|5950.7|5943.2|5948.2|5940.2|0
1624538660000|2021-06-24 12:44:20|5949.2|5943.2|5949.2|5943.2|5949.6|5943.6|5948.7|5942.7|1
1624538670000|2021-06-24 12:44:30|5949.7|5943.7|5950.7|5944.7|5950.7|5944.7|5949.7|5943.7|0
1624538680000|2021-06-24 12:44:40|5950.8|5944.8|5951.7|5945.7|5952.2|5946.2|5950.8|5944.8|5
1624538690000|2021-06-24 12:44:50|5952.2|5946.2|5943.7|5937.7|5952.7|5946.2|5943.7|5937.7|12
1624541400000|2021-06-24 13:30:00|5924.1|5909.1|5929.2|5923.2|5931.1|5924.2|5914.5|5908|108
1624541410000|2021-06-24 13:30:10|5929.7|5923.7|5941.7|5935.7|5942.7|5936.7|5925.2|5919.2|34
1624541420000|2021-06-24 13:30:20|5942.2|5936.2|5973.2|5967.2|5976.2|5967.7|5942.2|5936.2|15
1624541430000|2021-06-24 13:30:30|5973.7|5967.7|5960.7|5954.7|5974.1|5968.1|5960.1|5952.7|19
1624541440000|2021-06-24 13:30:40|5966.3|5956.3|5945.8|5939.8|5969.6|5960.7|5945.8|5938.8|27
1624541450000|2021-06-24 13:30:50|5945.7|5939.7|5960.6|5954.6|5960.7|5954.7|5944.7|5938.7|5
1624541460000|2021-06-24 13:31:00|5961.6|5951.6|5958.7|5948.7|5961.6|5953.7|5950.7|5944.7|2
1624541470000|2021-06-24 13:31:10|5957.7|5947.7|5945.2|5939.2|5958.2|5951.2|5942.3|5936.3|4
1624541480000|2021-06-24 13:31:20|5945.7|5939.7|5937.8|5931.8|5945.8|5939.8|5936.7|5930.7|18
1624541490000|2021-06-24 13:31:30|5938.3|5932.3|5938.9|5932.9|5939.2|5933.2|5937.3|5931.3|4
1624541500000|2021-06-24 13:31:40|5939.3|5933.3|5939.8|5933.8|5939.9|5933.9|5937.8|5931.8|24
1624541510000|2021-06-24 13:31:50|5944.6|5938.6|5967.4|5961.4|5967.8|5961.8|5944.6|5938.6|18
1624541520000|2021-06-24 13:32:00|5967.9|5961.9|5961.8|5955.8|5967.9|5961.9|5960.9|5952.8|4
1624541530000|2021-06-24 13:32:10|5962.3|5956.3|5972.3|5966.3|5972.3|5966.3|5960.9|5954.9|53
1624541540000|2021-06-24 13:32:20|5972.8|5966.8|5983.8|5977.8|5988.8|5982.8|5972.8|5966.8|13
1624541550000|2021-06-24 13:32:30|5983.3|5977.3|5986.3|5976.3|5991.3|5984.3|5983.3|5976.3|11
1624541560000|2021-06-24 13:32:40|5983.8|5980.3|5982.8|5976.8|5989.3|5982.9|5982.8|5976.8|12
1624541570000|2021-06-24 13:32:50|5983.3|5977.3|5994.7|5988.7|5997.7|5988.8|5982.7|5976.7|6
1624541580000|2021-06-24 13:33:00|5994.8|5988.8|5997.2|5991.2|5997.3|5991.3|5994.2|5987.3|3
1624541590000|2021-06-24 13:33:10|5993.2|5987.2|5993.5|5987.5|5993.7|5987.7|5992.7|5986.7|10
1624541600000|2021-06-24 13:33:20|5993.6|5987.6|5992.5|5982.5|5993.6|5987.6|5989.5|5982.5|14
1624541610000|2021-06-24 13:33:30|5990.5|5984.5|5998.1|5992.1|6008.1|5999.6|5990.5|5982.5|9
1624541620000|2021-06-24 13:33:40|5997.6|5991.6|6002.1|5996.1|6002.1|5996.1|5997.2|5991.2|3
1624541630000|2021-06-24 13:33:50|6002.2|5996.2|6001.5|5995.5|6003.6|5997.6|5999.1|5993.1|14
1624541640000|2021-06-24 13:34:00|6002|5996|6007.6|6001.6|6008.6|6002.6|6001.5|5995.5|5
1624541650000|2021-06-24 13:34:10|6009.5|6003.5|6022.3|6016.3|6022.8|6016.8|6009.5|6003.1|20
1624541660000|2021-06-24 13:34:20|6023.3|6017.3|6045.9|6030.9|6046|6031|6023.3|6014.9|15
1624541670000|2021-06-24 13:34:30|6046|6031|6040.4|6034.4|6047|6038.5|6038.5|6024|2
1624541680000|2021-06-24 13:34:40|6044.7|6038.7|6051.4|6036.4|6054.9|6041.4|6040.4|6034.4|23
1624541690000|2021-06-24 13:34:50|6048.9|6038.9|6039.3|6033.3|6057.9|6046.2|6039.3|6033.3|16
1624541700000|2021-06-24 13:35:00|6039.5|6033.5|6038.8|6032.8|6049.6|6037.8|6038.8|6030.3|13
1624541710000|2021-06-24 13:35:10|6041.3|6031.3|6018.5|6008.5|6041.3|6033.3|6011.6|6002.1|16
1624541720000|2021-06-24 13:35:20|6019|6009|6015.9|6005.9|6019|6009.5|6008|6000.5|4
1624541730000|2021-06-24 13:35:30|6014.9|6008.9|6015.5|6005.5|6022.4|6012.9|6014|6005|3
1624541740000|2021-06-24 13:35:40|6013.4|6007.4|6005.5|5995.5|6013.4|6007.4|6002.1|5993|0
1624541750000|2021-06-24 13:35:50|6003.5|5997.5|6004.6|5998.6|6012|6002.1|6003.1|5995.1|9
1624541760000|2021-06-24 13:36:00|6005.7|5995.7|6009.7|6003.7|6014.6|6008.1|6005.1|5995.7|10
1624541770000|2021-06-24 13:36:10|6008.7|6002.7|6010.7|6000.7|6010.7|6002.7|6008.2|5999.2|0
1624541780000|2021-06-24 13:36:20|6010.2|6000.2|6004.7|5994.7|6013.2|6000.6|6004.7|5992.2|2
1624541790000|2021-06-24 13:36:30|6005.2|5995.2|6000.2|5994.2|6009.2|5996.7|6000.2|5992.2|2
1624541800000|2021-06-24 13:36:40|6000.1|5994.1|5994.1|5988.1|6000.2|5994.1|5993.2|5984.2|2
1624541810000|2021-06-24 13:36:50|5995.1|5989.1|6001|5995|6007.5|5998.5|5995.1|5986.7|5
1624541820000|2021-06-24 13:37:00|5999.6|5993.6|5993.1|5983.1|6000|5994|5988.5|5979.1|3
1624541830000|2021-06-24 13:37:10|5992.6|5982.6|5987.1|5981.1|5994.1|5982.6|5987.1|5978.1|3
1624541840000|2021-06-24 13:37:20|5987|5981|5994.1|5984.1|5994.1|5986.6|5984.7|5978.7|3
1624541850000|2021-06-24 13:37:30|5992.1|5986.1|5986.6|5980.6|5994.6|5986.6|5986.6|5980.6|2
1624541860000|2021-06-24 13:37:40|5987.1|5981.1|5986.1|5980.1|5988.1|5982.1|5985.1|5979.1|9
1624541870000|2021-06-24 13:37:50|5985.6|5979.6|5986.6|5980.6|5986.6|5980.6|5985.6|5979.6|0
1624541880000|2021-06-24 13:38:00|5991|5985|5995.5|5989.5|6000.5|5991.6|5990.5|5982.6|11
1624541890000|2021-06-24 13:38:10|5997.6|5987.6|5999.1|5993.1|6002.5|5996.5|5997.6|5987.6|2
1624541900000|2021-06-24 13:38:20|6001|5991|5996.1|5990.1|6001|5991.1|5996|5989.5|0
1624541910000|2021-06-24 13:38:30|5995.6|5989.6|5997.5|5987.5|5997.5|5989.9|5992.1|5985|0
1624541920000|2021-06-24 13:38:40|5996.6|5986.6|5993.6|5987.6|5996.6|5989|5993|5986.6|12
1624541930000|2021-06-24 13:38:50|5996.6|5986.6|5992.6|5986.6|5999|5989|5992.6|5986.6|0
1624541940000|2021-06-24 13:39:00|5992.1|5986.1|5987.1|5981.1|5992.1|5986.1|5987.1|5981.1|1
1624541950000|2021-06-24 13:39:10|5986.1|5980.1|5996.5|5990.5|5997.4|5991.4|5986.1|5980.1|16
1624541960000|2021-06-24 13:39:20|5997|5991|5996|5990|5997|5991|5996|5990|0
1624541970000|2021-06-24 13:39:30|5995.5|5989.5|5996|5990|5996|5990|5995.5|5989.5|2
1624541980000|2021-06-24 13:39:40|5996.1|5990.1|5996.5|5990.5|5996.5|5990.5|5995.6|5989.6|6
1624541990000|2021-06-24 13:39:50|5995.6|5989.6|5996.1|5990.1|5996.5|5990.5|5995.6|5989.6|7
1624542000000|2021-06-24 13:40:00|5996.5|5990.5|6004.1|5998.1|6008.6|6002.6|5996.5|5990.5|7
1624542010000|2021-06-24 13:40:10|6004.6|5998.6|6010.1|6004.1|6011.6|6005.6|6003.6|5997.6|27
1624542020000|2021-06-24 13:40:20|6011.7|6005.7|6009.6|6003.6|6012.2|6006.2|6009.6|6003.6|6
1624542030000|2021-06-24 13:40:30|6010.7|6004.7|6014.2|6008.2|6015.1|6009.1|6010.7|6004.7|5
1624542040000|2021-06-24 13:40:40|6014.3|6008.3|6011.7|6005.7|6015.7|6009.7|6011.7|6005.7|28
1624542050000|2021-06-24 13:40:50|6012.2|6006.2|6012.1|6006.1|6013.7|6007.7|6012.1|6006.1|1
1624542060000|2021-06-24 13:41:00|6012.6|6006.6|6015.6|6009.6|6015.6|6009.6|6012.6|6006.6|4
1624542070000|2021-06-24 13:41:10|6017.1|6011.1|6023.7|6017.7|6024.6|6018.6|6017.1|6011.1|5
1624542080000|2021-06-24 13:41:20|6024.1|6018.1|6031|6025|6031|6025|6022.6|6016.6|21
1624542090000|2021-06-24 13:41:30|6031.5|6025.5|6034.5|6028.5|6040|6034|6030.6|6024.6|17
1624542100000|2021-06-24 13:41:40|6033|6027|6041.5|6035.5|6041.5|6035.5|6032|6026|7
1624542110000|2021-06-24 13:41:50|6042|6036|6040.9|6034.9|6042|6036|6040.9|6034.9|8
1624542120000|2021-06-24 13:42:00|6041|6035|6050|6044|6050.5|6044.5|6041|6035|8
1624542130000|2021-06-24 13:42:10|6051|6045|6047.4|6041.4|6051|6045|6047.4|6041.4|1
1624542140000|2021-06-24 13:42:20|6046|6040|6044.7|6038.7|6049.9|6043.9|6040.8|6034.8|21
1624542150000|2021-06-24 13:42:30|6043.3|6037.3|6043.8|6037.8|6047.8|6041.8|6043.3|6036.8|0
1624542160000|2021-06-24 13:42:40|6043.3|6037.3|6048.8|6042.8|6050.3|6042.8|6043.3|6037.3|2
1624542170000|2021-06-24 13:42:50|6049.8|6039.8|6050.9|6044.9|6051.8|6045.8|6047.4|6039.3|1
1624542180000|2021-06-24 13:43:00|6051.4|6045.4|6054.9|6048.9|6056.7|6050.7|6051.4|6045.4|10
1624542190000|2021-06-24 13:43:10|6053.9|6047.9|6046.9|6040.9|6054.4|6048.4|6046.9|6040.9|0
1624542200000|2021-06-24 13:43:20|6046.7|6040.7|6045.3|6039.3|6046.8|6040.8|6045.3|6039.3|2
1624542210000|2021-06-24 13:43:30|6046.3|6040.3|6047.4|6041.4|6047.9|6041.9|6046.3|6040.3|0
1624542220000|2021-06-24 13:43:40|6047.3|6041.3|6046.3|6040.3|6047.3|6041.3|6045.4|6039.4|11
1624542230000|2021-06-24 13:43:50|6045.8|6039.8|6042.3|6036.3|6045.8|6039.8|6041.3|6035.3|2
1624542240000|2021-06-24 13:44:00|6043.3|6037.3|6042.8|6036.8|6043.3|6037.3|6042.3|6036.3|1
1624542250000|2021-06-24 13:44:10|6042.3|6036.3|6037.4|6031.4|6042.9|6036.9|6037.4|6031.4|3
1624542260000|2021-06-24 13:44:20|6038.4|6032.4|6035.8|6029.8|6039.4|6033.4|6035.8|6029.8|10
1624542270000|2021-06-24 13:44:30|6036.3|6030.3|6040.8|6034.8|6041.3|6035.3|6036.3|6030.3|8
1624542280000|2021-06-24 13:44:40|6043.2|6033.2|6032.3|6026.3|6043.2|6033.3|6032.3|6025.8|0
1624542290000|2021-06-24 13:44:50|6034.3|6024.3|6030.3|6020.3|6034.3|6024.3|6027.8|6020.3|1
1624542300000|2021-06-24 13:45:00|6031.8|6021.8|6032.8|6026.8|6034.8|6026.8|6030.3|6018.3|0
1624542310000|2021-06-24 13:45:10|6032.7|6026.7|6042.8|6032.8|6043.8|6037.8|6032.3|6026.3|6
1624542320000|2021-06-24 13:45:20|6043.8|6033.8|6037.8|6031.8|6044.3|6036.3|6037.8|6031.8|0
1624542330000|2021-06-24 13:45:30|6037.3|6031.3|6033.8|6027.8|6037.3|6031.3|6030.8|6022.8|1
1624542340000|2021-06-24 13:45:40|6035.8|6029.8|6035.8|6029.8|6035.9|6029.9|6035.8|6029.8|1
1624542350000|2021-06-24 13:45:50|6036.8|6030.8|6032.3|6026.3|6036.8|6030.8|6031.3|6025.3|3
1624542360000|2021-06-24 13:46:00|6032.8|6026.8|6026.3|6020.3|6032.8|6026.8|6026.3|6018.8|0
1624542370000|2021-06-24 13:46:10|6028.3|6018.3|6033.3|6027.3|6033.3|6027.3|6024.8|6017.3|2
1624542380000|2021-06-24 13:46:20|6032.8|6026.8|6029.3|6023.3|6032.8|6026.8|6028.3|6022.3|0
1624542390000|2021-06-24 13:46:30|6028.7|6022.7|6027.3|6021.3|6028.7|6022.7|6027.3|6021.3|0
1624542400000|2021-06-24 13:46:40|6026.8|6020.8|6028.3|6022.3|6028.3|6022.3|6026.3|6020.3|0
1624542410000|2021-06-24 13:46:50|6027.8|6021.8|6022.3|6016.3|6027.8|6021.8|6021.8|6015.8|4
1624542420000|2021-06-24 13:47:00|6020.3|6014.3|6018.8|6012.8|6021.8|6015.8|6016.3|6010.3|1
1624542430000|2021-06-24 13:47:10|6019.3|6013.3|6019.3|6013.3|6023.8|6017.8|6019.3|6013.3|7
1624542440000|2021-06-24 13:47:20|6019.8|6013.8|6020.3|6014.3|6021.3|6015.3|6018.3|6012.3|0
1624542450000|2021-06-24 13:47:30|6020.8|6014.8|6022.3|6016.3|6022.3|6016.3|6020.8|6014.8|5
1624542460000|2021-06-24 13:47:40|6022.2|6016.2|6020.8|6014.8|6022.2|6016.2|6020.3|6014.3|3
1624542470000|2021-06-24 13:47:50|6020.9|6014.9|6018.9|6012.9|6020.9|6014.9|6018.9|6012.9|0
1624542480000|2021-06-24 13:48:00|6018.4|6012.4|6015.9|6009.9|6018.4|6012.4|6015.9|6009.9|3
1624542490000|2021-06-24 13:48:10|6015.4|6009.4|6015.3|6009.3|6015.9|6009.9|6014.4|6008.4|1
1624542500000|2021-06-24 13:48:20|6014.9|6008.9|6014.4|6008.4|6014.9|6008.9|6013.4|6007.4|0
1624542510000|2021-06-24 13:48:30|6014.9|6008.9|6011.9|6005.9|6014.9|6008.9|6011.4|6005.4|0
1624542520000|2021-06-24 13:48:40|6012.4|6006.4|6017.4|6011.4|6017.4|6011.4|6010.9|6004.9|2
1624542540000|2021-06-24 13:49:00|6018.4|6012.4|6018.4|6012.4|6019.9|6013.9|6018.4|6012.4|2
1624542550000|2021-06-24 13:49:10|6018.9|6012.9|6018.4|6012.4|6018.9|6012.9|6015.9|6009.9|11
1624542560000|2021-06-24 13:49:20|6017.9|6011.9|6011.5|6005.5|6017.9|6011.9|6011.5|6005.5|15
1624542570000|2021-06-24 13:49:30|6012|6006|6017.7|6011.7|6018.7|6012.7|6010.9|6004.9|6
1624542580000|2021-06-24 13:49:40|6018.2|6012.2|6020.7|6010.7|6020.7|6012.7|6016.7|6010.7|0
1624542590000|2021-06-24 13:49:50|6022.2|6012.2|6016.2|6010.2|6023.2|6015.2|6016.2|6010.2|0
1624542600000|2021-06-24 13:50:00|6016.7|6010.7|6022.7|6012.7|6022.7|6013.1|6016.7|6010.7|10
1624542610000|2021-06-24 13:50:10|6023.2|6013.2|6025.2|6019.2|6026.2|6020.2|6021.8|6013.2|12
1624542620000|2021-06-24 13:50:20|6024.7|6018.7|6033.6|6027.6|6033.6|6027.6|6024.7|6018.7|18
1624542630000|2021-06-24 13:50:30|6034.1|6028.1|6032.6|6026.6|6034.1|6028.1|6032.6|6026.6|1
1624542640000|2021-06-24 13:50:40|6033.1|6027.1|6033.1|6027.1|6033.1|6027.1|6033.1|6027.1|101
1624542650000|2021-06-24 13:50:50|6034.6|6028.6|6033|6027|6034.6|6028.6|6032.1|6026.1|3
1624542660000|2021-06-24 13:51:00|6032.6|6026.6|6032.1|6026.1|6033.1|6027.1|6032.1|6026.1|1
1624542670000|2021-06-24 13:51:10|6032.6|6026.6|6037|6031|6037|6031|6032.6|6026.6|0
1624542680000|2021-06-24 13:51:20|6037.5|6031.5|6033.9|6027.9|6040.5|6034.5|6033.9|6027.9|36
1624542690000|2021-06-24 13:51:30|6032.9|6026.9|6034.9|6028.9|6034.9|6028.9|6030.9|6024.9|6
1624542700000|2021-06-24 13:51:40|6037.4|6031.4|6039.9|6033.9|6039.9|6033.9|6037.3|6031.3|1
1624542710000|2021-06-24 13:51:50|6040.4|6034.4|6034.4|6028.4|6040.9|6034.9|6034.4|6028.4|2
1624542720000|2021-06-24 13:52:00|6034.9|6028.9|6030.4|6024.4|6034.9|6028.9|6028.9|6022.9|3
1624542730000|2021-06-24 13:52:10|6030.9|6024.9|6030.4|6024.4|6032.9|6026.9|6030.4|6024.4|0
1624542740000|2021-06-24 13:52:20|6029.9|6023.9|6028.9|6022.9|6029.9|6023.9|6028.9|6022.9|1
1624542750000|2021-06-24 13:52:30|6028.4|6022.4|6028.9|6022.9|6028.9|6022.9|6026.9|6020.9|3
1624542760000|2021-06-24 13:52:40|6029|6023|6029.9|6023.9|6029.9|6023.9|6027.4|6021.4|0
1624542770000|2021-06-24 13:52:50|6032.4|6026.4|6032.9|6026.9|6032.9|6026.9|6031.4|6025.4|4
1624542780000|2021-06-24 13:53:00|6032.4|6026.4|6031.9|6025.9|6032.4|6026.4|6029.9|6023.9|0
1624542790000|2021-06-24 13:53:10|6032.9|6026.9|6033.9|6027.9|6034.9|6028.9|6032.9|6026.9|1
1624542800000|2021-06-24 13:53:20|6032.9|6026.9|6034.9|6028.9|6035.8|6029.8|6032.9|6026.9|2
1624542810000|2021-06-24 13:53:30|6035.9|6029.9|6035.4|6029.4|6035.9|6029.9|6035.4|6029.4|8
1624542820000|2021-06-24 13:53:40|6033.9|6027.9|6032.9|6026.9|6033.9|6027.9|6031.3|6025.3|0
1624542830000|2021-06-24 13:53:50|6032.8|6026.8|6032.9|6026.9|6032.9|6026.9|6032.8|6026.8|0
1624542840000|2021-06-24 13:54:00|6031.9|6025.9|6033.8|6027.8|6033.9|6027.9|6031.9|6025.9|1
1624542850000|2021-06-24 13:54:10|6033.4|6027.4|6031.9|6025.9|6033.4|6027.4|6030.9|6024.9|1
1624542860000|2021-06-24 13:54:20|6032.4|6026.4|6029.6|6023.6|6033.4|6027.4|6028|6022|3
1624542870000|2021-06-24 13:54:30|6030.1|6024.1|6031.1|6025.1|6031.1|6025.1|6030.1|6024.1|5
1624542880000|2021-06-24 13:54:40|6031.6|6025.6|6033|6027|6033|6027|6031.5|6025.5|3
1624542890000|2021-06-24 13:54:50|6035|6029|6033|6027|6035.1|6029.1|6032.5|6026.5|11
1624542900000|2021-06-24 13:55:00|6031.5|6025.5|6031.5|6025.5|6032.5|6026.5|6031.5|6025.5|1
1624542910000|2021-06-24 13:55:10|6033.5|6027.5|6032.9|6026.9|6036.4|6030.4|6032.9|6026.9|1
1624542920000|2021-06-24 13:55:20|6033|6027|6032|6026|6033|6027|6030.9|6024.9|0
1624542930000|2021-06-24 13:55:30|6032.9|6026.9|6032.9|6026.9|6034.5|6028.5|6032.9|6026.9|0
1624542940000|2021-06-24 13:55:40|6032.4|6026.4|6034.5|6028.5|6034.5|6028.5|6031.9|6025.9|5
1624542950000|2021-06-24 13:55:50|6034.4|6028.4|6033.9|6027.9|6034.4|6028.4|6033.9|6027.9|1
1624542960000|2021-06-24 13:56:00|6034.4|6028.4|6034.6|6028.6|6034.6|6028.6|6032|6026|4
1624542970000|2021-06-24 13:56:10|6036|6030|6035.9|6029.9|6036.5|6030.5|6035|6029|8
1624542980000|2021-06-24 13:56:20|6036.9|6030.9|6038|6032|6039.4|6033.4|6036.4|6030.4|11
1624542990000|2021-06-24 13:56:30|6038.5|6032.5|6037|6031|6038.5|6032.5|6036|6030|0
1624543000000|2021-06-24 13:56:40|6035.6|6029.6|6035.5|6029.5|6036|6030|6035|6029|1
1624543010000|2021-06-24 13:56:50|6036|6030|6038.5|6032.5|6038.5|6032.5|6036|6030|2
1624543020000|2021-06-24 13:57:00|6038.1|6032.1|6040.4|6034.4|6040.4|6034.4|6038.1|6032.1|4
1624543030000|2021-06-24 13:57:10|6040.9|6034.9|6042.9|6036.9|6042.9|6036.9|6040.9|6034.9|2
1624543040000|2021-06-24 13:57:20|6043.4|6037.4|6044.8|6038.8|6044.8|6038.8|6043.4|6037.4|1
1624543050000|2021-06-24 13:57:30|6043.8|6037.8|6045.2|6039.2|6045.2|6039.2|6042.3|6036.3|11
1624543060000|2021-06-24 13:57:40|6044.7|6038.7|6047.2|6041.2|6047.7|6041.7|6044.7|6038.7|13
1624543070000|2021-06-24 13:57:50|6047.3|6041.3|6048.2|6042.2|6048.2|6042.2|6047.3|6041.3|3
1624543080000|2021-06-24 13:58:00|6047.7|6041.7|6044.7|6038.7|6048.2|6042.2|6044.7|6038.7|6
1624543090000|2021-06-24 13:58:10|6045.7|6039.7|6049.7|6043.7|6050.2|6044.2|6045.2|6039.2|35
1624543100000|2021-06-24 13:58:20|6051.2|6045.2|6050.7|6044.7|6051.2|6045.2|6049.7|6043.7|10
1624543110000|2021-06-24 13:58:30|6050.2|6044.2|6049.7|6043.7|6050.7|6044.7|6049.7|6043.7|11
1624543120000|2021-06-24 13:58:40|6050.2|6044.2|6050.2|6044.2|6050.7|6044.7|6049.7|6043.7|7
1624543130000|2021-06-24 13:58:50|6050.7|6044.7|6050.7|6044.7|6050.7|6044.7|6049.7|6043.7|6
1624543140000|2021-06-24 13:59:00|6050.2|6044.2|6050.6|6044.6|6050.6|6044.6|6049.6|6043.6|4
1624543150000|2021-06-24 13:59:10|6050.1|6044.1|6050.1|6044.1|6050.6|6044.6|6049.6|6043.6|3
1624543160000|2021-06-24 13:59:20|6049.7|6043.7|6050.6|6044.6|6050.6|6044.6|6048.6|6042.6|1
1624543170000|2021-06-24 13:59:30|6051.1|6045.1|6046.6|6040.6|6052.1|6046.1|6046.6|6040.6|4
1624543180000|2021-06-24 13:59:40|6047.1|6041.1|6046.1|6040.1|6047.1|6041.1|6046.1|6040.1|5
1624543190000|2021-06-24 13:59:50|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|6045.6|6039.6|0
1624543200000|2021-06-24 14:00:00|6046.6|6040.6|6050.1|6044.1|6051.6|6045.6|6046.6|6040.6|21
1624543210000|2021-06-24 14:00:10|6055.6|6049.6|6051.5|6045.5|6055.6|6049.6|6051.5|6045.5|16
1624543220000|2021-06-24 14:00:20|6050.1|6044.1|6048.1|6042.1|6050.1|6044.1|6047.5|6041.5|4
1624543230000|2021-06-24 14:00:30|6047.5|6041.5|6046.6|6040.6|6047.5|6041.5|6046.6|6040.6|0
1624543240000|2021-06-24 14:00:40|6047.1|6041.1|6046.6|6040.6|6047.1|6041.1|6046.6|6040.6|4
1624543250000|2021-06-24 14:00:50|6047.1|6041.1|6042.7|6036.7|6047.1|6041.1|6042.7|6036.7|5
1624543260000|2021-06-24 14:01:00|6042.2|6036.2|6043.7|6037.7|6044.7|6038.7|6041.7|6035.7|9
1624543270000|2021-06-24 14:01:10|6044.7|6038.7|6044.2|6038.2|6044.7|6038.7|6043.7|6037.7|3
1624543280000|2021-06-24 14:01:20|6042.2|6036.2|6042.2|6036.2|6042.7|6036.7|6042.2|6036.2|2
1624543290000|2021-06-24 14:01:30|6042.7|6036.7|6042.7|6036.7|6043.7|6037.7|6042.2|6036.2|8
1624543300000|2021-06-24 14:01:40|6042.2|6036.2|6034.7|6028.7|6042.2|6036.2|6034.7|6028.7|10
1624543310000|2021-06-24 14:01:50|6033.7|6027.7|6030.7|6024.7|6033.7|6027.7|6030.7|6024.7|10
1624543320000|2021-06-24 14:02:00|6029.7|6023.7|6023.3|6017.3|6029.7|6023.7|6023.3|6017.3|4
1624543330000|2021-06-24 14:02:10|6024.3|6018.3|6017.8|6011.8|6025.7|6019.7|6017.8|6011.8|0
1624543340000|2021-06-24 14:02:20|6017.3|6011.3|6016.8|6010.8|6018.3|6012.3|6016.3|6010.3|2
1624543350000|2021-06-24 14:02:30|6014.3|6008.3|6010.9|6004.9|6014.8|6008.8|6010.9|6004.9|1
1624543360000|2021-06-24 14:02:40|6010.4|6004.4|6006.8|6000.8|6010.8|6004.8|6006.8|6000.8|3
1624543370000|2021-06-24 14:02:50|6007.3|6001.3|6002.1|5996.1|6008.8|6001.3|6001.7|5995.7|27
1624543380000|2021-06-24 14:03:00|6002.6|5996.6|6006.6|6000.6|6008.7|6002.7|5999.2|5993.2|21
1624543390000|2021-06-24 14:03:10|6006.1|6000.1|6002.6|5996.6|6006.1|6000.1|6002.6|5996.6|3
1624543400000|2021-06-24 14:03:20|6003.1|5997.1|6002.7|5996.7|6004.6|5997.1|6002.1|5994.6|1
1624543410000|2021-06-24 14:03:30|6003.1|5997.1|6002.7|5996.7|6003.1|5997.1|6002.7|5996.7|10
1624543420000|2021-06-24 14:03:40|6003.2|5997.2|6013.6|6007.6|6013.6|6007.6|6003.2|5997.2|8
1624543430000|2021-06-24 14:03:50|6013.1|6007.1|6008.6|6002.6|6013.1|6007.1|6008.6|6002.6|0
1624543440000|2021-06-24 14:04:00|6007.7|6001.7|6010.2|6004.2|6010.7|6004.7|6007.6|6001.6|14
1624543450000|2021-06-24 14:04:10|6009.2|6003.2|6005.2|5999.2|6009.2|6003.2|6005.2|5999.2|1
1624543460000|2021-06-24 14:04:20|6002.7|5996.7|6002.1|5996.1|6003.2|5997.2|6002.1|5996.1|0
1624543470000|2021-06-24 14:04:30|6001.7|5995.7|5998.8|5992.8|6001.7|5995.7|5997.7|5991.7|3
1624543480000|2021-06-24 14:04:40|5998.7|5992.7|5998.1|5992.1|5998.7|5992.7|5998.1|5992.1|2
1624543490000|2021-06-24 14:04:50|5997.6|5991.6|5995.3|5989.3|5997.6|5991.6|5993.6|5987.6|57
1624543500000|2021-06-24 14:05:00|5995.4|5989.4|5997.3|5991.3|5997.8|5991.8|5995.4|5989.4|1
1624543520000|2021-06-24 14:05:20|5994.8|5988.8|6000.3|5994.3|6000.3|5994.3|5994.8|5988.8|1
1624543530000|2021-06-24 14:05:30|6000.8|5994.8|6005.3|5999.3|6006.8|6000.8|6000.8|5994.8|11
1624543540000|2021-06-24 14:05:40|6004.8|5998.8|6003.3|5997.3|6004.8|5998.8|6002.8|5996.8|1
1624543550000|2021-06-24 14:05:50|6003.4|5997.4|6002.9|5996.9|6003.8|5997.8|6002.9|5996.9|0
1624543560000|2021-06-24 14:06:00|6001.8|5995.8|6003.8|5997.8|6003.8|5997.8|6001.8|5995.8|7
1624543570000|2021-06-24 14:06:10|6002.8|5996.8|6003.8|5997.8|6003.8|5997.8|6002.8|5996.8|1
1624543580000|2021-06-24 14:06:20|6005.8|5999.8|6005.8|5999.8|6006.3|6000.3|6005.8|5999.8|0
1624543590000|2021-06-24 14:06:30|6006.8|6000.8|6010.8|6004.8|6010.8|6004.8|6006.8|6000.8|0
1624543600000|2021-06-24 14:06:40|6010.3|6004.3|6009.8|6003.8|6010.8|6004.8|6009.8|6003.8|3
1624543610000|2021-06-24 14:06:50|6010.8|6004.8|6007.8|6001.8|6011.3|6005.3|6007.8|6001.8|3
1624543620000|2021-06-24 14:07:00|6008.9|6002.9|6013.6|6007.6|6013.6|6007.6|6008.8|6002.8|4
1624543630000|2021-06-24 14:07:10|6015.1|6009.1|6015.6|6009.6|6017.6|6011.6|6015.1|6009.1|9
1624543640000|2021-06-24 14:07:20|6015.1|6009.1|6014.1|6008.1|6015.1|6009.1|6014.1|6008.1|0
1624543650000|2021-06-24 14:07:30|6013.6|6007.6|6010.9|6004.9|6014.6|6008.6|6010.7|6004.7|6
1624543660000|2021-06-24 14:07:40|6011.3|6005.3|6008.8|6002.8|6011.8|6005.8|6007.8|6001.8|3
1624543670000|2021-06-24 14:07:50|6008.3|6002.3|6007.9|6001.9|6008.3|6002.3|6005.8|5999.8|14
1624543680000|2021-06-24 14:08:00|6008.4|6002.4|6010.3|6004.3|6010.8|6004.8|6008.3|6000.3|0
1624543690000|2021-06-24 14:08:10|6010.8|6004.8|6012.8|6006.8|6016.3|6010.3|6010.8|6004.8|2
1624543700000|2021-06-24 14:08:20|6013.8|6007.8|6014.8|6008.8|6014.8|6008.8|6013.8|6007.8|0
1624543710000|2021-06-24 14:08:30|6015.3|6009.3|6013.8|6007.8|6017.8|6011.8|6013.8|6007.8|0
1624543720000|2021-06-24 14:08:40|6013.3|6007.3|6011.8|6005.8|6013.3|6007.3|6011.8|6005.8|1
1624543730000|2021-06-24 14:08:50|6011.3|6005.3|6012.2|6006.2|6012.8|6006.8|6010.3|6004.3|44
1624543740000|2021-06-24 14:09:00|6011.7|6005.7|6010.8|6004.8|6016.3|6009.8|6010.8|6004.8|1
1624543750000|2021-06-24 14:09:10|6011.3|6005.3|6006.3|6000.3|6012.8|6006.8|6006.3|6000.3|9
1624543760000|2021-06-24 14:09:20|6005.8|5999.8|6006.9|6000.9|6006.9|6000.9|6005.3|5999.3|0
1624543770000|2021-06-24 14:09:30|6008.3|6002.3|6006.3|6000.3|6008.3|6002.3|6006.3|6000.3|0
1624543780000|2021-06-24 14:09:40|6006.8|6000.8|6010.8|6004.8|6011.8|6005.8|6006.8|6000.8|0
1624543790000|2021-06-24 14:09:50|6010.3|6004.3|6010.8|6004.8|6010.8|6004.8|6009.8|6003.8|0
1624543800000|2021-06-24 14:10:00|6011.8|6005.8|6015.3|6009.3|6015.3|6009.3|6011.8|6005.8|0
1624543810000|2021-06-24 14:10:10|6015.4|6009.4|6011.3|6005.3|6015.4|6009.4|6010.8|6004.8|2
1624543820000|2021-06-24 14:10:20|6011.4|6005.4|6009.8|6003.8|6011.8|6005.8|6009.8|6003.8|1
1624543830000|2021-06-24 14:10:30|6007.8|6001.8|6006.8|6000.8|6007.8|6001.8|6005.3|5999.3|1
1624543840000|2021-06-24 14:10:40|6007.3|6001.3|6011.8|6005.8|6011.8|6005.8|6007.3|6001.3|2
1624543850000|2021-06-24 14:10:50|6011.3|6005.3|6006.8|6000.8|6011.3|6005.3|6006.8|6000.8|0
1624543860000|2021-06-24 14:11:00|6007.9|6001.9|6008.3|6002.3|6008.3|6002.3|6007.3|6001.3|0
1624543870000|2021-06-24 14:11:10|6007.8|6001.8|6007.8|6001.8|6007.8|6001.8|6006.8|6000.8|0
1624543880000|2021-06-24 14:11:20|6008.3|6002.3|6008.8|6002.8|6009.3|6003.3|6006.9|6000.9|0
1624543890000|2021-06-24 14:11:30|6009.3|6003.3|6013.8|6007.8|6014.4|6008.4|6008.8|6002.8|30
1624543900000|2021-06-24 14:11:40|6014.3|6008.3|6013.8|6007.8|6014.3|6008.3|6012.3|6006.3|0
1624543910000|2021-06-24 14:11:50|6013.3|6007.3|6012.3|6006.3|6013.3|6007.3|6012.3|6006.3|0
1624543920000|2021-06-24 14:12:00|6012.4|6006.4|6017.8|6011.8|6018.8|6012.8|6012.4|6006.4|1
1624543930000|2021-06-24 14:12:10|6017.3|6011.3|6020.8|6014.8|6020.8|6014.8|6016.8|6010.8|1
1624543940000|2021-06-24 14:12:20|6021.8|6015.8|6021.9|6015.9|6021.9|6015.9|6020.9|6014.9|0
1624543950000|2021-06-24 14:12:30|6022.3|6016.3|6023.4|6017.4|6023.4|6017.4|6022.3|6016.3|0
1624543960000|2021-06-24 14:12:40|6024.8|6018.8|6026.9|6020.9|6030.9|6024.9|6024.8|6018.8|23
1624543970000|2021-06-24 14:12:50|6027.4|6021.4|6029.9|6023.9|6031.9|6025.9|6027.4|6021.4|2
1624543980000|2021-06-24 14:13:00|6029.8|6023.8|6028.8|6022.8|6029.9|6023.9|6027.4|6021.4|0
1624543990000|2021-06-24 14:13:10|6027.8|6021.8|6026.8|6020.8|6028.8|6022.8|6026.8|6020.8|1
1624544000000|2021-06-24 14:13:20|6026.3|6020.3|6025.4|6019.4|6026.3|6020.3|6024.8|6018.8|1
1624544010000|2021-06-24 14:13:30|6025.3|6019.3|6026.9|6020.9|6026.9|6020.9|6024.8|6018.8|0
1624544020000|2021-06-24 14:13:40|6027.4|6021.4|6028.3|6022.3|6028.3|6022.3|6025.8|6019.8|0
1624544030000|2021-06-24 14:13:50|6028.8|6022.8|6028.8|6022.8|6030.3|6024.3|6028.8|6022.8|0
1624544040000|2021-06-24 14:14:00|6028.9|6022.9|6033.4|6027.4|6033.4|6027.4|6028.9|6022.9|2
1624544050000|2021-06-24 14:14:10|6032.9|6026.9|6033.4|6027.4|6033.4|6027.4|6032.9|6026.9|12
1624544060000|2021-06-24 14:14:20|6033.9|6027.9|6034.4|6028.4|6035.4|6029.4|6033.9|6027.9|2
1624544070000|2021-06-24 14:14:30|6034.3|6028.3|6038.4|6032.4|6038.5|6032.5|6034.3|6028.3|3
1624544080000|2021-06-24 14:14:40|6038.9|6032.9|6037.9|6031.9|6038.9|6032.9|6036.9|6030.9|1
1624544090000|2021-06-24 14:14:50|6039|6033|6032.9|6026.9|6039|6033|6032.9|6026.9|1
1624544100000|2021-06-24 14:15:00|6033.4|6027.4|6032.4|6026.4|6033.4|6027.4|6031.9|6025.9|1
1624544110000|2021-06-24 14:15:10|6033.9|6027.9|6037.9|6031.9|6037.9|6031.9|6033.9|6027.9|14
1624544120000|2021-06-24 14:15:20|6038.4|6032.4|6039.9|6033.9|6039.9|6033.9|6038.4|6032.4|4
1624544130000|2021-06-24 14:15:30|6041.5|6035.5|6039.9|6033.9|6042.4|6036.4|6039.9|6033.9|20
1624544140000|2021-06-24 14:15:40|6040.9|6034.9|6042.4|6036.4|6042.4|6036.4|6039.8|6033.8|5
1624544150000|2021-06-24 14:15:50|6041.4|6035.4|6040.9|6034.9|6041.9|6035.9|6040.4|6034.4|0
1624544160000|2021-06-24 14:16:00|6039.9|6033.9|6039.4|6033.4|6039.9|6033.9|6037.9|6031.9|1
1624544170000|2021-06-24 14:16:10|6038.9|6032.9|6039.4|6033.4|6040.8|6034.8|6038.9|6032.9|1
1624544180000|2021-06-24 14:16:20|6039.9|6033.9|6039.8|6033.8|6040.4|6034.4|6039.8|6033.8|0
1624544190000|2021-06-24 14:16:30|6038.9|6032.9|6038.9|6032.9|6038.9|6032.9|6038.9|6032.9|0
1624544200000|2021-06-24 14:16:40|6038.4|6032.4|6039.4|6033.4|6039.4|6033.4|6038.4|6032.4|0
1624544210000|2021-06-24 14:16:50|6039.8|6033.8|6040.9|6034.9|6041.9|6035.9|6039.8|6033.8|3
1624544220000|2021-06-24 14:17:00|6041.4|6035.4|6040.9|6034.9|6041.4|6035.4|6040.4|6034.4|0
1624544230000|2021-06-24 14:17:10|6040.4|6034.4|6038.4|6032.4|6040.4|6034.4|6037.4|6031.4|0
1624544240000|2021-06-24 14:17:20|6038.9|6032.9|6040|6034|6040.9|6034.9|6037.4|6031.4|2
1624544250000|2021-06-24 14:17:30|6039.9|6033.9|6036.9|6030.9|6039.9|6033.9|6036.9|6030.9|2
1624544260000|2021-06-24 14:17:40|6036.4|6030.4|6038.4|6032.4|6038.9|6032.9|6036.4|6030.4|4
1624544270000|2021-06-24 14:17:50|6037.4|6031.4|6036.9|6030.9|6037.4|6031.4|6036.4|6030.4|23
1624544280000|2021-06-24 14:18:00|6037.4|6031.4|6036.9|6030.9|6038.9|6032.9|6036.9|6030.9|5
1624544290000|2021-06-24 14:18:10|6037.9|6031.9|6036.4|6030.4|6038.4|6032.4|6036.4|6030.4|5
1624544300000|2021-06-24 14:18:20|6037.4|6031.4|6034.9|6028.9|6037.4|6031.4|6034.9|6028.9|35
1624544310000|2021-06-24 14:18:30|6035.4|6029.4|6037.4|6031.4|6037.4|6031.4|6035.4|6029.4|1
1624544320000|2021-06-24 14:18:40|6037.9|6031.9|6038.9|6032.9|6038.9|6032.9|6037.4|6031.4|0
1624544330000|2021-06-24 14:18:50|6038.4|6032.4|6038.4|6032.4|6038.9|6032.9|6038.4|6032.4|3
1624544340000|2021-06-24 14:19:00|6037.4|6031.4|6036.4|6030.4|6037.4|6031.4|6036.4|6030.4|0
1624544350000|2021-06-24 14:19:10|6037.4|6031.4|6035.4|6029.4|6037.4|6031.4|6035.4|6029.4|0
1624544360000|2021-06-24 14:19:20|6035.5|6029.5|6035.4|6029.4|6036.4|6030.4|6034.9|6028.9|1
1624544370000|2021-06-24 14:19:30|6034.9|6028.9|6034.9|6028.9|6034.9|6028.9|6034.9|6028.9|1
1624544380000|2021-06-24 14:19:40|6034.8|6028.8|6033.9|6027.9|6034.9|6028.9|6033.9|6027.9|0
1624544390000|2021-06-24 14:19:50|6034.4|6028.4|6033.3|6027.3|6034.4|6028.4|6033.3|6027.3|1
1624544400000|2021-06-24 14:20:00|6032.4|6026.4|6034.4|6028.4|6034.9|6028.9|6032.4|6026.4|2
1624544410000|2021-06-24 14:20:10|6034.3|6028.3|6037.3|6031.3|6038.8|6032.8|6034.3|6028.3|0
1624544420000|2021-06-24 14:20:20|6038.3|6032.3|6042.4|6036.4|6044.4|6038.4|6038.3|6032.3|5
1624544430000|2021-06-24 14:20:30|6042.9|6036.9|6043.4|6037.4|6043.4|6037.4|6041.4|6035.4|21
1624544440000|2021-06-24 14:20:40|6042.9|6036.9|6048.9|6042.9|6049.4|6043.4|6042.4|6036.4|18
1624544450000|2021-06-24 14:20:50|6048.4|6042.4|6047.9|6041.9|6048.9|6042.9|6046.4|6040.4|2
1624544460000|2021-06-24 14:21:00|6047.4|6041.4|6048.9|6042.9|6049.4|6043.4|6047.4|6041.4|1
1624544470000|2021-06-24 14:21:10|6048.4|6042.4|6048.3|6042.3|6048.4|6042.4|6047.4|6041.4|2
1624544480000|2021-06-24 14:21:20|6047.9|6041.9|6045.8|6039.8|6047.9|6041.9|6044.8|6038.8|1
1624544490000|2021-06-24 14:21:30|6045.4|6039.4|6047.8|6041.8|6047.9|6041.9|6045.4|6039.4|1
1624544500000|2021-06-24 14:21:40|6047.9|6041.9|6048.3|6042.3|6048.8|6042.8|6047.3|6041.3|3
1624544510000|2021-06-24 14:21:50|6047.8|6041.8|6047.3|6041.3|6047.8|6041.8|6046.3|6040.3|1
1624544520000|2021-06-24 14:22:00|6046.3|6040.3|6046.9|6040.9|6047.4|6041.4|6045.8|6039.8|11
1624544530000|2021-06-24 14:22:10|6047.3|6041.3|6045.9|6039.9|6047.3|6041.3|6045.9|6039.9|0
1624544540000|2021-06-24 14:22:20|6046.4|6040.4|6046.4|6040.4|6047.3|6041.3|6045.9|6039.9|1
1624544550000|2021-06-24 14:22:30|6045.9|6039.9|6047.4|6041.4|6047.4|6041.4|6045.9|6039.9|0
1624544560000|2021-06-24 14:22:40|6047.9|6041.9|6047.9|6041.9|6047.9|6041.9|6046.9|6040.9|0
1624544570000|2021-06-24 14:22:50|6047.8|6041.8|6047.4|6041.4|6047.8|6041.8|6045.9|6039.9|0
1624544580000|2021-06-24 14:23:00|6047.9|6041.9|6048.4|6042.4|6048.4|6042.4|6047.4|6041.4|0
1624544590000|2021-06-24 14:23:10|6048.9|6042.9|6053.4|6047.4|6053.9|6047.9|6048.9|6042.9|0
1624544600000|2021-06-24 14:23:20|6053.8|6047.8|6053.4|6047.4|6053.9|6047.9|6053.4|6047.4|0
1624544610000|2021-06-24 14:23:30|6052.8|6046.8|6052.4|6046.4|6052.9|6046.9|6050.9|6044.9|0
1624544620000|2021-06-24 14:23:40|6052.3|6046.3|6049.4|6043.4|6052.3|6046.3|6046.9|6040.9|0
1624544630000|2021-06-24 14:23:50|6049.9|6043.9|6050.9|6044.9|6051.4|6045.4|6048.9|6042.9|3
1624544640000|2021-06-24 14:24:00|6051.4|6045.4|6049.4|6043.4|6051.4|6045.4|6049.4|6043.4|2
1624544650000|2021-06-24 14:24:10|6049.9|6043.9|6048.9|6042.9|6051.4|6045.4|6047.9|6041.9|0
1624544660000|2021-06-24 14:24:20|6049.4|6043.4|6047.9|6041.9|6049.9|6043.9|6047.4|6041.4|3
1624544670000|2021-06-24 14:24:30|6046.9|6040.9|6045.9|6039.9|6046.9|6040.9|6045.9|6039.9|1
1624544680000|2021-06-24 14:24:40|6045.4|6039.4|6045.9|6039.9|6045.9|6039.9|6045.4|6039.4|2
1624544690000|2021-06-24 14:24:50|6047.4|6041.4|6049.9|6043.9|6049.9|6043.9|6046.9|6040.9|4
1624544700000|2021-06-24 14:25:00|6049.4|6043.4|6049.9|6043.9|6049.9|6043.9|6047.9|6041.9|0
1624544710000|2021-06-24 14:25:10|6050.9|6044.9|6051.4|6045.4|6052.9|6046.9|6050.4|6044.4|0
1624544720000|2021-06-24 14:25:20|6051.9|6045.9|6052.4|6046.4|6052.9|6046.9|6051.4|6045.4|11
1624544730000|2021-06-24 14:25:30|6050.9|6044.9|6052.9|6046.9|6052.9|6046.9|6050.9|6044.9|2
1624544740000|2021-06-24 14:25:40|6052.4|6046.4|6050.9|6044.9|6052.4|6046.4|6050.9|6044.9|1
1624544750000|2021-06-24 14:25:50|6050.4|6044.4|6051.9|6045.9|6051.9|6045.9|6049.4|6043.4|0
1624544760000|2021-06-24 14:26:00|6051.8|6045.8|6049.9|6043.9|6051.8|6045.8|6048.4|6042.4|0
1624544770000|2021-06-24 14:26:10|6050.4|6044.4|6051.4|6045.4|6051.9|6045.9|6050.4|6044.4|0
1624544780000|2021-06-24 14:26:20|6050.9|6044.9|6051.9|6045.9|6051.9|6045.9|6050.9|6044.9|1
1624544790000|2021-06-24 14:26:30|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|6051.4|6045.4|4
1624544800000|2021-06-24 14:26:40|6051.9|6045.9|6052.9|6046.9|6052.9|6046.9|6051.9|6045.9|0
1624544810000|2021-06-24 14:26:50|6052.4|6046.4|6051.4|6045.4|6052.4|6046.4|6050.9|6044.9|0
1624544820000|2021-06-24 14:27:00|6050.9|6044.9|6050.9|6044.9|6051.4|6045.4|6050.9|6044.9|4
1624544830000|2021-06-24 14:27:10|6050.4|6044.4|6048.9|6042.9|6050.4|6044.4|6047.9|6041.9|3
1624544840000|2021-06-24 14:27:20|6049.4|6043.4|6052.4|6046.4|6052.9|6046.9|6049.4|6043.4|0
1624544850000|2021-06-24 14:27:30|6051.9|6045.9|6051.5|6045.5|6051.9|6045.9|6051.4|6045.4|3
1624544860000|2021-06-24 14:27:40|6052.4|6046.4|6049.9|6043.9|6052.4|6046.4|6049.9|6043.9|1
1624544870000|2021-06-24 14:27:50|6048.9|6042.9|6049.4|6043.4|6049.4|6043.4|6048.9|6042.9|3
1624544880000|2021-06-24 14:28:00|6049.9|6043.9|6048.4|6042.4|6050.9|6044.9|6047.9|6041.9|7
1624544890000|2021-06-24 14:28:10|6048.9|6042.9|6047.9|6041.9|6050|6044|6047.9|6041.9|4
1624544900000|2021-06-24 14:28:20|6047.4|6041.4|6050.5|6044.5|6050.5|6044.5|6047.4|6041.4|4
1624544910000|2021-06-24 14:28:30|6049.9|6043.9|6049.5|6043.5|6050.5|6044.5|6047.5|6041.5|19
1624544920000|2021-06-24 14:28:40|6050|6044|6050.5|6044.5|6050.5|6044.5|6048.5|6042.5|9
1624544930000|2021-06-24 14:28:50|6049.9|6043.9|6047.5|6041.5|6050|6044|6047.4|6041.4|10
1624544940000|2021-06-24 14:29:00|6047.9|6041.9|6048.9|6042.9|6049|6043|6047.4|6041.4|5
1624544950000|2021-06-24 14:29:10|6049|6043|6050.4|6044.4|6050.9|6044.9|6049|6043|15
1624544960000|2021-06-24 14:29:20|6049.9|6043.9|6052.5|6046.5|6052.9|6046.9|6049.9|6043.9|118
1624544970000|2021-06-24 14:29:30|6053|6047|6053|6047|6054|6048|6052.5|6046.5|7
1624544980000|2021-06-24 14:29:40|6052|6046|6051|6045|6052|6046|6050|6044|3
1624544990000|2021-06-24 14:29:50|6051.5|6045.5|6053|6047|6053|6047|6051.5|6045.5|10
1624545000000|2021-06-24 14:30:00|6052|6046|6051|6045|6052|6046|6051|6045|0
1624545010000|2021-06-24 14:30:10|6050.5|6044.5|6050|6044|6050.5|6044.5|6050|6044|0
1624545020000|2021-06-24 14:30:20|6049.5|6043.5|6047|6041|6050|6044|6047|6041|0
1624545030000|2021-06-24 14:30:30|6046|6040|6037.5|6031.5|6046.5|6040.5|6037.5|6031.5|4
1624545040000|2021-06-24 14:30:40|6031.1|6025.1|6035.1|6029.1|6035.1|6029.1|6030|6024|14
1624545050000|2021-06-24 14:30:50|6035|6029|6031|6025|6035.5|6029.5|6031|6025|0
1624545060000|2021-06-24 14:31:00|6030.6|6024.6|6034|6028|6034.1|6028.1|6030.6|6024.6|10
1624545070000|2021-06-24 14:31:10|6033.5|6027.5|6034.5|6028.5|6035|6029|6033|6027|5
1624545080000|2021-06-24 14:31:20|6034|6028|6030|6024|6034|6028|6030|6024|11
1624545090000|2021-06-24 14:31:30|6028|6022|6025|6019|6028|6022|6025|6019|4
1624545100000|2021-06-24 14:31:40|6025.5|6019.5|6027.5|6021.5|6027.5|6021.5|6025|6019|4
1624545110000|2021-06-24 14:31:50|6027.1|6021.1|6031|6025|6031|6025|6027.1|6021.1|2
1624545120000|2021-06-24 14:32:00|6030.5|6024.5|6026.5|6020.5|6030.5|6024.5|6026.5|6020.5|0
1624545130000|2021-06-24 14:32:10|6026|6020|6023.1|6017.1|6026|6020|6022.6|6016.6|10
1624545140000|2021-06-24 14:32:20|6023|6017|6023|6017|6024.1|6018.1|6023|6017|1
1624545150000|2021-06-24 14:32:30|6022.6|6016.6|6027|6021|6027|6021|6022.1|6016.1|6
1624545160000|2021-06-24 14:32:40|6027.5|6021.5|6025.5|6019.5|6027.5|6021.5|6025|6019|0
1624545170000|2021-06-24 14:32:50|6027|6021|6023|6017|6027|6021|6023|6017|0
1624545180000|2021-06-24 14:33:00|6022|6016|6024.1|6018.1|6024.1|6018.1|6022|6016|0
1624545190000|2021-06-24 14:33:10|6025|6019|6026|6020|6026|6020|6025|6019|0
1624545200000|2021-06-24 14:33:20|6025.5|6019.5|6024.5|6018.5|6025.5|6019.5|6024.5|6018.5|8
1624545210000|2021-06-24 14:33:30|6025|6019|6021|6015|6025|6019|6021|6015|17
1624545220000|2021-06-24 14:33:40|6022|6016|6022|6016|6022|6016|6022|6016|1
1624545230000|2021-06-24 14:33:50|6022.1|6016.1|6030|6024|6031|6025|6022.1|6016.1|27
1624545240000|2021-06-24 14:34:00|6029.9|6023.9|6034|6028|6034|6028|6025|6019|20
1624545250000|2021-06-24 14:34:10|6034.4|6028.4|6039.5|6033.5|6040|6034|6034.4|6028.4|8
1624545260000|2021-06-24 14:34:20|6039|6033|6036|6030|6039|6033|6035.4|6029.4|0
1624545270000|2021-06-24 14:34:30|6035.5|6029.5|6032.5|6026.5|6035.5|6029.5|6032|6026|3
1624545280000|2021-06-24 14:34:40|6033|6027|6033|6027|6033.5|6027.5|6032|6026|2
1624545290000|2021-06-24 14:34:50|6034|6028|6034|6028|6034|6028|6034|6028|0
1624545300000|2021-06-24 14:35:00|6036|6030|6041|6035|6041|6035|6036|6030|10
1624545310000|2021-06-24 14:35:10|6040.5|6034.5|6038.5|6032.5|6040.5|6034.5|6038.5|6032.5|0
1624545320000|2021-06-24 14:35:20|6037.5|6031.5|6037.5|6031.5|6037.5|6031.5|6037.5|6031.5|3
1624545330000|2021-06-24 14:35:30|6037|6031|6036.5|6030.5|6037|6031|6036.5|6030.5|0
1624545340000|2021-06-24 14:35:40|6037|6031|6033|6027|6037|6031|6031|6025|11
1624545350000|2021-06-24 14:35:50|6032|6026|6028|6022|6032|6026|6028|6022|6
1624545360000|2021-06-24 14:36:00|6027|6021|6032|6026|6034.4|6028.4|6026.5|6020.5|28
1624545370000|2021-06-24 14:36:10|6032.5|6026.5|6029|6023|6032.5|6026.5|6029|6023|6
1624545380000|2021-06-24 14:36:20|6029.9|6023.9|6029.5|6023.5|6029.9|6023.9|6028.5|6022.5|6
1624545390000|2021-06-24 14:36:30|6029|6023|6028|6022|6029.5|6023.5|6028|6022|6
1624545400000|2021-06-24 14:36:40|6028.5|6022.5|6028|6022|6028.9|6022.9|6028|6022|0
1624545410000|2021-06-24 14:36:50|6028.5|6022.5|6032|6026|6032|6026|6028|6022|6
1624545420000|2021-06-24 14:37:00|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|1
1624545430000|2021-06-24 14:37:10|6033.4|6027.4|6035|6029|6037|6031|6033.4|6027.4|1
1624545440000|2021-06-24 14:37:20|6036|6030|6036.5|6030.5|6037.5|6031.5|6036|6030|1
1624545450000|2021-06-24 14:37:30|6037|6031|6037|6031|6037|6031|6036.5|6030.5|2
1624545460000|2021-06-24 14:37:40|6038.5|6032.5|6037.5|6031.5|6039|6033|6037|6031|0
1624545470000|2021-06-24 14:37:50|6036|6030|6041|6035|6042.9|6036.9|6036|6030|8
1624545480000|2021-06-24 14:38:00|6040|6034|6042.5|6036.5|6043.9|6037.9|6040|6034|5
1624545490000|2021-06-24 14:38:10|6042.4|6036.4|6045.9|6039.9|6046.9|6040.9|6042|6036|12
1624545500000|2021-06-24 14:38:20|6046|6040|6046|6040|6046.5|6040.5|6046|6040|1
1624545510000|2021-06-24 14:38:30|6045.9|6039.9|6045.5|6039.5|6045.9|6039.9|6045|6039|11
1624545520000|2021-06-24 14:38:40|6045|6039|6043|6037|6045|6039|6043|6037|7
1624545530000|2021-06-24 14:38:50|6045|6039|6045.5|6039.5|6045.5|6039.5|6045|6039|7
1624545540000|2021-06-24 14:39:00|6046|6040|6047|6041|6047|6041|6045|6039|8
1624545550000|2021-06-24 14:39:10|6048|6042|6052.5|6046.5|6052.5|6046.5|6048|6042|12
1624545560000|2021-06-24 14:39:20|6053|6047|6057.5|6051.5|6058|6052|6052.5|6046.5|13
1624545570000|2021-06-24 14:39:30|6057|6051|6058|6052|6058|6052|6057|6051|5
1624545580000|2021-06-24 14:39:40|6058.1|6052.1|6060|6054|6061|6055|6058.1|6052.1|4
1624545590000|2021-06-24 14:39:50|6062.5|6056.5|6061|6055|6062.5|6056.5|6061|6055|3
1624545600000|2021-06-24 14:40:00|6056.5|6050.5|6056.5|6050.5|6056.5|6050.5|6056.5|6050.5|1
1624545610000|2021-06-24 14:40:10|6055.5|6049.5|6053.5|6047.5|6055.5|6049.5|6049|6043|8
1624545620000|2021-06-24 14:40:20|6053|6047|6050|6044|6053|6047|6049|6043|5
1624545630000|2021-06-24 14:40:30|6051|6045|6052|6046|6052.5|6046.5|6049.5|6043.5|2
1624545640000|2021-06-24 14:40:40|6052.5|6046.5|6051|6045|6052.5|6046.5|6051|6045|0
1624545650000|2021-06-24 14:40:50|6050.4|6044.4|6049|6043|6050.4|6044.4|6048|6042|9
1624545660000|2021-06-24 14:41:00|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|6049|6043|2
1624545670000|2021-06-24 14:41:10|6051|6045|6049.5|6043.5|6051|6045|6049.5|6043.5|0
1624545680000|2021-06-24 14:41:20|6049|6043|6049|6043|6049|6043|6049|6043|4
1624545690000|2021-06-24 14:41:30|6048.5|6042.5|6047.6|6041.6|6048.6|6042.6|6047.6|6041.6|35
1624545700000|2021-06-24 14:41:40|6048.6|6042.6|6048.6|6042.6|6048.6|6042.6|6048.6|6042.6|25
1624545710000|2021-06-24 14:41:50|6048.1|6042.1|6050.6|6044.6|6050.6|6044.6|6048.1|6042.1|0
1624545720000|2021-06-24 14:42:00|6050.1|6044.1|6051.1|6045.1|6051.1|6045.1|6050.1|6044.1|0
1624545730000|2021-06-24 14:42:10|6050|6044|6053.6|6047.6|6054.1|6048.1|6050|6044|0
1624545740000|2021-06-24 14:42:20|6054.6|6048.6|6053.6|6047.6|6055.1|6049.1|6053.6|6047.6|0
1624545750000|2021-06-24 14:42:30|6054.1|6048.1|6054.6|6048.6|6054.6|6048.6|6054.1|6048.1|5
1624545760000|2021-06-24 14:42:40|6055.1|6049.1|6055.1|6049.1|6055.1|6049.1|6055.1|6049.1|3
1624545770000|2021-06-24 14:42:50|6055.6|6049.6|6055.6|6049.6|6055.6|6049.6|6055.1|6049.1|0
1624545780000|2021-06-24 14:43:00|6055.1|6049.1|6056.6|6050.6|6056.6|6050.6|6053.6|6047.6|17
1624545790000|2021-06-24 14:43:10|6056.5|6050.5|6055.5|6049.5|6056.6|6050.6|6055.5|6049.5|0
1624545800000|2021-06-24 14:43:20|6057|6051|6056.5|6050.5|6057|6051|6056.5|6050.5|0
1624545810000|2021-06-24 14:43:30|6056|6050|6049.1|6043.1|6056|6050|6049.1|6043.1|2
1624545820000|2021-06-24 14:43:40|6048|6042|6045.6|6039.6|6048|6042|6045.6|6039.6|0
1624545830000|2021-06-24 14:43:50|6043.5|6037.5|6043.6|6037.6|6043.6|6037.6|6043.5|6037.5|2
1624545840000|2021-06-24 14:44:00|6043.1|6037.1|6040.6|6034.6|6043.1|6037.1|6039.6|6033.6|0
1624545850000|2021-06-24 14:44:10|6040.5|6034.5|6040.6|6034.6|6040.6|6034.6|6038.1|6032.1|1
1624545860000|2021-06-24 14:44:20|6041.5|6035.5|6040.5|6034.5|6041.5|6035.5|6040.5|6034.5|1
1624545870000|2021-06-24 14:44:30|6039.1|6033.1|6039.6|6033.6|6041.6|6035.6|6038.6|6032.6|3
1624545890000|2021-06-24 14:44:50|6039.1|6033.1|6034.6|6028.6|6039.6|6033.6|6033.6|6027.6|1
1624545900000|2021-06-24 14:45:00|6036.1|6030.1|6039.6|6033.6|6039.6|6033.6|6036.1|6030.1|2
1624545910000|2021-06-24 14:45:10|6040.1|6034.1|6035.1|6029.1|6040.1|6034.1|6035.1|6029.1|0
1624545920000|2021-06-24 14:45:20|6034.5|6028.5|6033.1|6027.1|6034.5|6028.5|6032.5|6026.5|2
1624545930000|2021-06-24 14:45:30|6033.5|6027.5|6030.6|6024.6|6033.6|6027.6|6030.6|6024.6|8
1624545940000|2021-06-24 14:45:40|6031|6025|6033.6|6027.6|6033.6|6027.6|6030.6|6024.6|2
1624545950000|2021-06-24 14:45:50|6035.1|6029.1|6033.6|6027.6|6036.1|6030.1|6033.6|6027.6|10
1624545960000|2021-06-24 14:46:00|6034.1|6028.1|6033.6|6027.6|6034.1|6028.1|6033.6|6027.6|1
1624545970000|2021-06-24 14:46:10|6033.1|6027.1|6033.6|6027.6|6033.6|6027.6|6033.1|6027.1|0
1624545980000|2021-06-24 14:46:20|6033.1|6027.1|6033.6|6027.6|6033.6|6027.6|6033.1|6027.1|1
1624545990000|2021-06-24 14:46:30|6034.1|6028.1|6035.6|6029.6|6035.6|6029.6|6034.1|6028.1|0
1624546000000|2021-06-24 14:46:40|6036.6|6030.6|6036.1|6030.1|6037.1|6031.1|6036.1|6030.1|2
1624546010000|2021-06-24 14:46:50|6037.1|6031.1|6038.6|6032.6|6038.6|6032.6|6037.1|6031.1|2
1624546020000|2021-06-24 14:47:00|6039.1|6033.1|6038.1|6032.1|6039.1|6033.1|6038.1|6032.1|0
1624546030000|2021-06-24 14:47:10|6035.6|6029.6|6035.6|6029.6|6035.6|6029.6|6035.6|6029.6|0
1624546040000|2021-06-24 14:47:20|6035.1|6029.1|6034.1|6028.1|6035.6|6029.6|6033.1|6027.1|3
1624546050000|2021-06-24 14:47:30|6033.1|6027.1|6033.1|6027.1|6033.1|6027.1|6032.1|6026.1|0
1624546060000|2021-06-24 14:47:40|6032.6|6026.6|6032.6|6026.6|6032.6|6026.6|6032.6|6026.6|0
1624546070000|2021-06-24 14:47:50|6032.1|6026.1|6034.1|6028.1|6034.1|6028.1|6032.1|6026.1|1
1624546080000|2021-06-24 14:48:00|6034|6028|6030.6|6024.6|6034.1|6028.1|6030.6|6024.6|0
1624546090000|2021-06-24 14:48:10|6030.1|6024.1|6028.6|6022.6|6030.1|6024.1|6028.2|6022.2|5
1624546100000|2021-06-24 14:48:20|6026.1|6020.1|6030.1|6024.1|6030.1|6024.1|6026.1|6020.1|4
1624546110000|2021-06-24 14:48:30|6029.6|6023.6|6029.1|6023.1|6029.6|6023.6|6029.1|6023.1|0
1624546120000|2021-06-24 14:48:40|6029.6|6023.6|6029.6|6023.6|6029.6|6023.6|6029.6|6023.6|0
1624546130000|2021-06-24 14:48:50|6030.1|6024.1|6029.1|6023.1|6030.1|6024.1|6028.6|6022.6|1
1624546140000|2021-06-24 14:49:00|6029.6|6023.6|6031.6|6025.6|6031.6|6025.6|6029.6|6023.6|3
1624546150000|2021-06-24 14:49:10|6031.1|6025.1|6030.6|6024.6|6031.6|6025.6|6030.1|6024.1|1
1624546160000|2021-06-24 14:49:20|6030.5|6024.5|6031.1|6025.1|6031.1|6025.1|6030.1|6024.1|0
1624546170000|2021-06-24 14:49:30|6029.1|6023.1|6028|6022|6029.1|6023.1|6026.1|6020.1|2
1624546180000|2021-06-24 14:49:40|6027.1|6021.1|6027|6021|6027.1|6021.1|6027|6021|0
1624546190000|2021-06-24 14:49:50|6027.1|6021.1|6026.5|6020.5|6027.1|6021.1|6026.5|6020.5|4
1624546200000|2021-06-24 14:50:00|6026.6|6020.6|6030.1|6024.1|6030.6|6024.6|6026.6|6020.6|1
1624546210000|2021-06-24 14:50:10|6030.6|6024.6|6037|6031|6037|6031|6030.6|6024.6|3
1624546220000|2021-06-24 14:50:20|6036.5|6030.5|6037.5|6031.5|6037.5|6031.5|6036|6030|0
1624546230000|2021-06-24 14:50:30|6037|6031|6037|6031|6037|6031|6037|6031|3
1624546240000|2021-06-24 14:50:40|6036.6|6030.6|6036.6|6030.6|6036.6|6030.6|6036.5|6030.5|5
1624546250000|2021-06-24 14:50:50|6034.6|6028.6|6035.1|6029.1|6035.1|6029.1|6034.6|6028.6|0
1624546260000|2021-06-24 14:51:00|6035.6|6029.6|6035.1|6029.1|6035.6|6029.6|6035|6029|1
1624546270000|2021-06-24 14:51:10|6035|6029|6035|6029|6035|6029|6033.6|6027.6|0
1624546280000|2021-06-24 14:51:20|6034.6|6028.6|6037.1|6031.1|6037.1|6031.1|6034.1|6028.1|1
1624546290000|2021-06-24 14:51:30|6037.5|6031.5|6039.5|6033.5|6040.6|6034.6|6037.5|6031.5|3
1624546300000|2021-06-24 14:51:40|6039|6033|6036.1|6030.1|6040.6|6034.6|6036.1|6030.1|9
1624546310000|2021-06-24 14:51:50|6036|6030|6035.5|6029.5|6036|6030|6035.1|6029.1|2
1624546320000|2021-06-24 14:52:00|6034|6028|6035.5|6029.5|6035.5|6029.5|6034|6028|2
1624546330000|2021-06-24 14:52:10|6035.6|6029.6|6038.1|6032.1|6038.1|6032.1|6035.6|6029.6|0
1624546340000|2021-06-24 14:52:20|6038|6032|6038.5|6032.5|6038.5|6032.5|6038|6032|4
1624546350000|2021-06-24 14:52:30|6038|6032|6036|6030|6038|6032|6035.5|6029.5|0
1624546360000|2021-06-24 14:52:40|6035.5|6029.5|6033.5|6027.5|6035.5|6029.5|6033.5|6027.5|2
1624546370000|2021-06-24 14:52:50|6034.1|6028.1|6035|6029|6035.6|6029.6|6034.1|6028.1|0
1624546380000|2021-06-24 14:53:00|6035.1|6029.1|6037.1|6031.1|6037.1|6031.1|6035|6029|0
1624546390000|2021-06-24 14:53:10|6037.5|6031.5|6037|6031|6037.6|6031.6|6036.6|6030.6|9
1624546400000|2021-06-24 14:53:20|6037.5|6031.5|6039.6|6033.6|6039.6|6033.6|6037.5|6031.5|1
1624546410000|2021-06-24 14:53:30|6039.1|6033.1|6039.6|6033.6|6040|6034|6039|6033|1
1624546420000|2021-06-24 14:53:40|6040.1|6034.1|6040.1|6034.1|6040.6|6034.6|6040|6034|2
1624546430000|2021-06-24 14:53:50|6038.1|6032.1|6037.6|6031.6|6038.1|6032.1|6037.6|6031.6|0
1624546440000|2021-06-24 14:54:00|6037.1|6031.1|6035.1|6029.1|6037.1|6031.1|6035.1|6029.1|0
1624546450000|2021-06-24 14:54:10|6035|6029|6037.5|6031.5|6037.6|6031.6|6035|6029|0
1624546460000|2021-06-24 14:54:20|6037.1|6031.1|6037.6|6031.6|6037.6|6031.6|6035.5|6029.5|1
1624546470000|2021-06-24 14:54:30|6037.1|6031.1|6037.6|6031.6|6037.6|6031.6|6037.1|6031.1|0
1624546480000|2021-06-24 14:54:40|6038.5|6032.5|6038.1|6032.1|6038.6|6032.6|6038.1|6032.1|0
1624546490000|2021-06-24 14:54:50|6036.1|6030.1|6036.6|6030.6|6036.6|6030.6|6035.6|6029.6|2
1624546500000|2021-06-24 14:55:00|6036.5|6030.5|6037.5|6031.5|6037.5|6031.5|6036.1|6030.1|0
1624546510000|2021-06-24 14:55:10|6038|6032|6040.1|6034.1|6040.1|6034.1|6038|6032|5
1624546520000|2021-06-24 14:55:20|6039.1|6033.1|6039.1|6033.1|6039.1|6033.1|6039.1|6033.1|0
1624546530000|2021-06-24 14:55:30|6039.6|6033.6|6039.1|6033.1|6039.6|6033.6|6039.1|6033.1|0
1624546540000|2021-06-24 14:55:40|6040.1|6034.1|6039.6|6033.6|6040.1|6034.1|6039.5|6033.5|0
1624546550000|2021-06-24 14:55:50|||||||||1
1624546560000|2021-06-24 14:56:00|6039.5|6033.5|6038.1|6032.1|6039.5|6033.5|6038.1|6032.1|1
1624546570000|2021-06-24 14:56:10|6037.1|6031.1|6037.1|6031.1|6037.1|6031.1|6037.1|6031.1|0
1624546580000|2021-06-24 14:56:20|6036.6|6030.6|6037.6|6031.6|6037.6|6031.6|6036.6|6030.6|0
1624546590000|2021-06-24 14:56:30|6037|6031|6037.6|6031.6|6037.6|6031.6|6037|6031|3
1624546600000|2021-06-24 14:56:40|6037.1|6031.1|6037.1|6031.1|6037.1|6031.1|6037.1|6031.1|0
1624546610000|2021-06-24 14:56:50|6037|6031|6036.1|6030.1|6037|6031|6036.1|6030.1|0
1624546620000|2021-06-24 14:57:00|6037.6|6031.6|6039.1|6033.1|6039.1|6033.1|6037.6|6031.6|3
1624546640000|2021-06-24 14:57:20|6039.6|6033.6|6042.1|6036.1|6043.1|6037.1|6039.6|6033.6|1
1624546650000|2021-06-24 14:57:30|6041.6|6035.6|6041.1|6035.1|6041.6|6035.6|6041.1|6035.1|0
1624546670000|2021-06-24 14:57:50|6041.5|6035.5|6042|6036|6042|6036|6041.5|6035.5|0
1624546680000|2021-06-24 14:58:00|6042.5|6036.5|6042.5|6036.5|6042.5|6036.5|6042.5|6036.5|0
1624546690000|2021-06-24 14:58:10|6042.1|6036.1|6042|6036|6042.1|6036.1|6042|6036|0
1624546700000|2021-06-24 14:58:20|6041.6|6035.6|6044.1|6038.1|6044.1|6038.1|6041.6|6035.6|0
1624546710000|2021-06-24 14:58:30|6044.6|6038.6|6044.6|6038.6|6044.6|6038.6|6043.6|6037.6|4
1624546720000|2021-06-24 14:58:40|6044.5|6038.5|6044.1|6038.1|6044.6|6038.6|6043.6|6037.6|0
1624546730000|2021-06-24 14:58:50|6044.6|6038.6|6047.6|6041.6|6047.6|6041.6|6044.1|6038.1|20
1624546740000|2021-06-24 14:59:00|6047.5|6041.5|6046.5|6040.5|6048.6|6042.6|6045.5|6039.5|1
1624546750000|2021-06-24 14:59:10|6046|6040|6048.1|6042.1|6048.1|6042.1|6046|6040|0
1624546760000|2021-06-24 14:59:20|6048.6|6042.6|6048.6|6042.6|6048.6|6042.6|6048.1|6042.1|3
1624546770000|2021-06-24 14:59:30|6050.1|6044.1|6050.1|6044.1|6050.1|6044.1|6050.1|6044.1|0
1624546780000|2021-06-24 14:59:40|6049.1|6043.1|6049.6|6043.6|6050.5|6044.5|6049.1|6043.1|1
1624546790000|2021-06-24 14:59:50|6050.1|6044.1|6050|6044|6050.1|6044.1|6049.6|6043.6|0
1624546800000|2021-06-24 15:00:00|6050.1|6044.1|6051.1|6045.1|6051.6|6045.6|6049.5|6043.5|4
1624546810000|2021-06-24 15:00:10|6050.1|6044.1|6055.6|6049.6|6056.1|6050.1|6050.1|6044.1|0
1624546820000|2021-06-24 15:00:20|6055.5|6049.5|6055.1|6049.1|6056.1|6050.1|6054.6|6048.6|2
1624546830000|2021-06-24 15:00:30|6054.6|6048.6|6055.6|6049.6|6056.6|6050.6|6054.6|6048.6|4
1624546840000|2021-06-24 15:00:40|6055.1|6049.1|6055.1|6049.1|6056.6|6050.6|6054.6|6048.6|5
1624546850000|2021-06-24 15:00:50|6054.6|6048.6|6053|6047|6055.1|6049.1|6052.6|6046.6|5
1624546860000|2021-06-24 15:01:00|6053.1|6047.1|6055.1|6049.1|6055.1|6049.1|6049.6|6043.6|9
1624546870000|2021-06-24 15:01:10|6055|6049|6053.6|6047.6|6055|6049|6053.1|6047.1|6
1624546880000|2021-06-24 15:01:20|6052.5|6046.5|6051.1|6045.1|6052.6|6046.6|6051.1|6045.1|1
1624546890000|2021-06-24 15:01:30|6051.6|6045.6|6050.5|6044.5|6052.6|6046.6|6050.5|6044.5|0
1624546900000|2021-06-24 15:01:40|6051|6045|6053|6047|6053.1|6047.1|6051|6045|1
1624546910000|2021-06-24 15:01:50|6053.1|6047.1|6053.6|6047.6|6054|6048|6053|6047|2
1624546920000|2021-06-24 15:02:00|6053.5|6047.5|6054.6|6048.6|6056.1|6050.1|6051.5|6045.5|9
1624546930000|2021-06-24 15:02:10|6054.1|6048.1|6052.6|6046.6|6054.1|6048.1|6052.1|6046.1|2
1624546940000|2021-06-24 15:02:20|6052.1|6046.1|6053.1|6047.1|6053.1|6047.1|6051.1|6045.1|2
1624546950000|2021-06-24 15:02:30|6053.6|6047.6|6051.6|6045.6|6053.6|6047.6|6051.6|6045.6|0
1624546960000|2021-06-24 15:02:40|6051.1|6045.1|6047.6|6041.6|6051.1|6045.1|6047.6|6041.6|3
1624546970000|2021-06-24 15:02:50|6048.6|6042.6|6046.1|6040.1|6048.6|6042.6|6045.2|6039.2|6
1624546980000|2021-06-24 15:03:00|6046.6|6040.6|6047.6|6041.6|6047.6|6041.6|6045.7|6039.7|0
1624546990000|2021-06-24 15:03:10|6048.1|6042.1|6048.1|6042.1|6048.1|6042.1|6048.1|6042.1|1
1624547010000|2021-06-24 15:03:30|6047.6|6041.6|6028.6|6022.6|6047.6|6041.6|6028.6|6022.6|26
1624547020000|2021-06-24 15:03:40|6028.1|6022.1|6022.6|6016.6|6030.1|6024.1|6022.6|6016.6|7
1624547030000|2021-06-24 15:03:50|6021.7|6015.7|6025.8|6019.8|6026.8|6020.8|6019.2|6013.2|111
1624547040000|2021-06-24 15:04:00|6023.3|6017.3|6027.8|6021.8|6027.8|6021.8|6022.8|6016.8|9
1624547050000|2021-06-24 15:04:10|6028.3|6022.3|6027.7|6021.7|6031.7|6025.7|6027.7|6021.7|3
1624547060000|2021-06-24 15:04:20|6028.2|6022.2|6027.7|6021.7|6028.7|6022.7|6027.2|6021.2|21
1624547070000|2021-06-24 15:04:30|6027.2|6021.2|6026.8|6020.8|6027.7|6021.7|6026.8|6020.8|9
1624547080000|2021-06-24 15:04:40|6026.2|6020.2|6031.2|6025.2|6031.2|6025.2|6026.2|6020.2|7
1624547090000|2021-06-24 15:04:50|6031.7|6025.7|6029.8|6023.8|6031.7|6025.7|6029.8|6023.8|3
1624547100000|2021-06-24 15:05:00|6030.2|6024.2|6027.8|6021.8|6030.2|6024.2|6027.3|6021.3|3
1624547110000|2021-06-24 15:05:10|6027.3|6021.3|6028.7|6022.7|6028.7|6022.7|6027.3|6021.3|1
1624547120000|2021-06-24 15:05:20|6029.2|6023.2|6030.3|6024.3|6034.7|6028.7|6029.2|6023.2|8
1624547130000|2021-06-24 15:05:30|6028.3|6022.3|6029.8|6023.8|6029.8|6023.8|6027.3|6021.3|2
1624547140000|2021-06-24 15:05:40|6030.3|6024.3|6029.8|6023.8|6030.3|6024.3|6028.8|6022.8|3
1624547150000|2021-06-24 15:05:50|6029.3|6023.3|6030.3|6024.3|6030.3|6024.3|6029.3|6023.3|129
1624547160000|2021-06-24 15:06:00|6032.8|6026.8|6033.3|6027.3|6034.8|6028.8|6032.3|6026.3|2
1624547170000|2021-06-24 15:06:10|6032.3|6026.3|6031.3|6025.3|6032.3|6026.3|6030.8|6024.8|0
1624547180000|2021-06-24 15:06:20|6032.8|6026.8|6033.3|6027.3|6033.3|6027.3|6032.8|6026.8|1
1624547190000|2021-06-24 15:06:30|6032.8|6026.8|6035.3|6029.3|6035.3|6029.3|6032.8|6026.8|0
1624547200000|2021-06-24 15:06:40|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|0
1624547210000|2021-06-24 15:06:50|6034.8|6028.8|6033.3|6027.3|6035.3|6029.3|6033.3|6027.3|0
1624547220000|2021-06-24 15:07:00|6032.8|6026.8|6030.3|6024.3|6034.3|6028.3|6029.8|6023.8|13
1624547230000|2021-06-24 15:07:10|6030.8|6024.8|6032.3|6026.3|6033.3|6027.3|6030.8|6024.8|4
1624547240000|2021-06-24 15:07:20|6032.8|6026.8|6033.8|6027.8|6033.8|6027.8|6031.8|6025.8|1
1624547250000|2021-06-24 15:07:30|6033.3|6027.3|6031.8|6025.8|6033.8|6027.8|6031.8|6025.8|1
1624547260000|2021-06-24 15:07:40|6031.3|6025.3|6033.3|6027.3|6033.3|6027.3|6031.3|6025.3|1
1624547270000|2021-06-24 15:07:50|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|6033.8|6027.8|0
1624547280000|2021-06-24 15:08:00|6033.3|6027.3|6038.3|6032.3|6038.3|6032.3|6033.3|6027.3|13
1624547290000|2021-06-24 15:08:10|6037.8|6031.8|6034.3|6028.3|6037.8|6031.8|6034.3|6028.3|13
1624547300000|2021-06-24 15:08:20|6034.2|6028.2|6032.3|6026.3|6034.2|6028.2|6031.8|6025.8|3
1624547310000|2021-06-24 15:08:30|6031.8|6025.8|6037.3|6031.3|6037.3|6031.3|6031.8|6025.8|0
1624547320000|2021-06-24 15:08:40|6037.8|6031.8|6035.8|6029.8|6037.8|6031.8|6032.3|6026.3|15
1624547330000|2021-06-24 15:08:50|6037.4|6031.4|6037.8|6031.8|6039.8|6033.8|6037.4|6031.4|2
1624547340000|2021-06-24 15:09:00|6037.9|6031.9|6039.8|6033.8|6039.8|6033.8|6037.9|6031.9|1
1624547350000|2021-06-24 15:09:10|6040.3|6034.3|6040.8|6034.8|6040.8|6034.8|6039.9|6033.9|4
1624547360000|2021-06-24 15:09:20|6041.4|6035.4|6040.8|6034.8|6041.4|6035.4|6040.4|6034.4|3
1624547370000|2021-06-24 15:09:30|6040.3|6034.3|6043.4|6037.4|6043.4|6037.4|6040.3|6034.3|13
1624547380000|2021-06-24 15:09:40|6043.3|6037.3|6043.4|6037.4|6043.4|6037.4|6040.4|6034.4|4
1624547390000|2021-06-24 15:09:50|6043.9|6037.9|6044.4|6038.4|6044.9|6038.9|6043.9|6037.9|2
1624547400000|2021-06-24 15:10:00|6044.9|6038.9|6043.9|6037.9|6044.9|6038.9|6043.9|6037.9|2
1624547410000|2021-06-24 15:10:10|6043.4|6037.4|6045.4|6039.4|6045.4|6039.4|6043.4|6037.4|4
1624547420000|2021-06-24 15:10:20|6044|6038|6043|6037|6044.5|6038.5|6043|6037|1
1624547430000|2021-06-24 15:10:30|6043.5|6037.5|6044.5|6038.5|6045.4|6039.4|6043.5|6037.5|13
1624547440000|2021-06-24 15:10:40|6044.4|6038.4|6045.4|6039.4|6045.9|6039.9|6044.4|6038.4|1
1624547450000|2021-06-24 15:10:50|6044.9|6038.9|6044.9|6038.9|6044.9|6038.9|6044.9|6038.9|0
1624547470000|2021-06-24 15:11:10|6044.4|6038.4|6041.9|6035.9|6044.4|6038.4|6041.4|6035.4|1
1624547480000|2021-06-24 15:11:20|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|0
1624547490000|2021-06-24 15:11:30|6041.9|6035.9|6042.4|6036.4|6042.4|6036.4|6041.9|6035.9|0
1624547500000|2021-06-24 15:11:40|6042.9|6036.9|6042.4|6036.4|6043.8|6037.8|6041.9|6035.9|0
1624547510000|2021-06-24 15:11:50|6041.9|6035.9|6049.9|6043.9|6049.9|6043.9|6041.4|6035.4|15
1624547520000|2021-06-24 15:12:00|6048.9|6042.9|6050.4|6044.4|6050.4|6044.4|6046.9|6040.9|9
1624547530000|2021-06-24 15:12:10|6050.9|6044.9|6051.4|6045.4|6051.4|6045.4|6050.4|6044.4|36
1624547540000|2021-06-24 15:12:20|6051.3|6045.3|6046.4|6040.4|6051.3|6045.3|6045.9|6039.9|0
1624547550000|2021-06-24 15:12:30|6048.9|6042.9|6045.9|6039.9|6049.9|6043.9|6045.9|6039.9|8
1624547560000|2021-06-24 15:12:40|6046.4|6040.4|6046.4|6040.4|6047.4|6041.4|6045.9|6039.9|0
1624547570000|2021-06-24 15:12:50|6046.3|6040.3|6044.3|6038.3|6046.3|6040.3|6042.3|6036.3|3
1624547580000|2021-06-24 15:13:00|6044.4|6038.4|6048.4|6042.4|6048.4|6042.4|6043.8|6037.8|4
1624547590000|2021-06-24 15:13:10|6046.9|6040.9|6044.8|6038.8|6046.9|6040.9|6044.8|6038.8|4
1624547600000|2021-06-24 15:13:20|6045.3|6039.3|6043.8|6037.8|6045.4|6039.4|6043.8|6037.8|0
1624547610000|2021-06-24 15:13:30|6044.3|6038.3|6044.9|6038.9|6044.9|6038.9|6043.4|6037.4|1
1624547620000|2021-06-24 15:13:40|6046.3|6040.3|6044.4|6038.4|6046.8|6040.8|6044.4|6038.4|0
1624547630000|2021-06-24 15:13:50|6043.9|6037.9|6043.9|6037.9|6043.9|6037.9|6043.9|6037.9|0
1624547640000|2021-06-24 15:14:00|6043.8|6037.8|6041.3|6035.3|6043.8|6037.8|6040.9|6034.9|3
1624547650000|2021-06-24 15:14:10|6039.3|6033.3|6041.8|6035.8|6041.8|6035.8|6038.3|6032.3|1
1624547660000|2021-06-24 15:14:20|6041.3|6035.3|6040.8|6034.8|6041.3|6035.3|6040.8|6034.8|0
1624547670000|2021-06-24 15:14:30|6040.3|6034.3|6042.8|6036.8|6042.8|6036.8|6040.3|6034.3|0
1624547680000|2021-06-24 15:14:40|6043.3|6037.3|6043.4|6037.4|6043.4|6037.4|6043.3|6037.3|4
1624547690000|2021-06-24 15:14:50|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6042.9|6036.9|1
1624547700000|2021-06-24 15:15:00|6042.8|6036.8|6044.3|6038.3|6044.3|6038.3|6042.8|6036.8|0
1624547710000|2021-06-24 15:15:10|6043.8|6037.8|6043.8|6037.8|6044.4|6038.4|6043.8|6037.8|0
1624547720000|2021-06-24 15:15:20|6043.9|6037.9|6044.3|6038.3|6044.8|6038.8|6043.9|6037.9|1
1624547730000|2021-06-24 15:15:30|6043.8|6037.8|6044.3|6038.3|6044.3|6038.3|6043.8|6037.8|0
1624547740000|2021-06-24 15:15:40|6043.8|6037.8|6043.8|6037.8|6044.3|6038.3|6043.8|6037.8|0
1624547750000|2021-06-24 15:15:50|6044.3|6038.3|6044.3|6038.3|6044.4|6038.4|6044.3|6038.3|0
1624547760000|2021-06-24 15:16:00|6043.8|6037.8|6039.3|6033.3|6043.8|6037.8|6039.3|6033.3|1
1624547770000|2021-06-24 15:16:10|6038.8|6032.8|6041.3|6035.3|6041.3|6035.3|6038.8|6032.8|1
1624547780000|2021-06-24 15:16:20|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|6043.8|6037.8|2
1624547790000|2021-06-24 15:16:30|6044.2|6038.2|6043.2|6037.2|6047.1|6041.1|6043.2|6037.2|6
1624547800000|2021-06-24 15:16:40|6042.7|6036.7|6045.7|6039.7|6045.7|6039.7|6042.7|6036.7|2
1624547810000|2021-06-24 15:16:50|6045.2|6039.2|6046.7|6040.7|6046.7|6040.7|6045.2|6039.2|2
1624547820000|2021-06-24 15:17:00|6046.2|6040.2|6043.7|6037.7|6046.2|6040.2|6041.2|6035.2|7
1624547830000|2021-06-24 15:17:10|6045.2|6039.2|6045.2|6039.2|6046.7|6040.7|6045.2|6039.2|0
1624547840000|2021-06-24 15:17:20|6044.7|6038.7|6047.2|6041.2|6047.2|6041.2|6042.7|6036.7|1
1624547850000|2021-06-24 15:17:30|6046.7|6040.7|6046.2|6040.2|6046.7|6040.7|6046.2|6040.2|0
1624547860000|2021-06-24 15:17:40|6045.7|6039.7|6047.7|6041.7|6047.7|6041.7|6045.7|6039.7|2
1624547870000|2021-06-24 15:17:50|6048.2|6042.2|6044.2|6038.2|6048.7|6042.7|6044.2|6038.2|6
1624547880000|2021-06-24 15:18:00|6044.7|6038.7|6045.7|6039.7|6046.2|6040.2|6044.7|6038.7|5
1624547890000|2021-06-24 15:18:10|6045.2|6039.2|6046.2|6040.2|6046.2|6040.2|6045.2|6039.2|0
1624547900000|2021-06-24 15:18:20|6046.7|6040.7|6046.7|6040.7|6047.7|6041.7|6046.7|6040.7|6
1624547910000|2021-06-24 15:18:30|6046.2|6040.2|6045.6|6039.6|6046.7|6040.7|6045.6|6039.6|0
1624547920000|2021-06-24 15:18:40|6045.7|6039.7|6046.7|6040.7|6046.7|6040.7|6045.7|6039.7|1
1624547930000|2021-06-24 15:18:50|6046.2|6040.2|6046.7|6040.7|6046.7|6040.7|6046.2|6040.2|0
1624547940000|2021-06-24 15:19:00|6047.2|6041.2|6049.2|6043.2|6050.2|6044.2|6047.2|6041.2|1
1624547950000|2021-06-24 15:19:10|6049.7|6043.7|6051.2|6045.2|6051.2|6045.2|6049.2|6043.2|6
1624547960000|2021-06-24 15:19:20|6050.2|6044.2|6050.4|6044.4|6052.3|6046.3|6049.4|6043.4|27
1624547970000|2021-06-24 15:19:30|6050.9|6044.9|6050.9|6044.9|6051.3|6045.3|6050.4|6044.4|0
1624547980000|2021-06-24 15:19:40|6051.3|6045.3|6051.8|6045.8|6051.8|6045.8|6050.9|6044.9|0
1624547990000|2021-06-24 15:19:50|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|6052.3|6046.3|0
1624548000000|2021-06-24 15:20:00|6052.8|6046.8|6052.8|6046.8|6053.3|6047.3|6052.3|6046.3|11
1624548010000|2021-06-24 15:20:10|6052.4|6046.4|6052.3|6046.3|6052.8|6046.8|6052.3|6046.3|0
1624548020000|2021-06-24 15:20:20|6051.4|6045.4|6051.8|6045.8|6052.3|6046.3|6051.4|6045.4|0
1624548030000|2021-06-24 15:20:30|6052.3|6046.3|6052.3|6046.3|6052.8|6046.8|6052.3|6046.3|0
1624548040000|2021-06-24 15:20:40|6052.8|6046.8|6053.3|6047.3|6053.3|6047.3|6052.3|6046.3|0
1624548050000|2021-06-24 15:20:50|6053.8|6047.8|6054.3|6048.3|6054.9|6048.9|6053.8|6047.8|3
1624548060000|2021-06-24 15:21:00|6054.4|6048.4|6056.4|6050.4|6056.4|6050.4|6054.3|6048.3|0
1624548070000|2021-06-24 15:21:10|6056.8|6050.8|6056.4|6050.4|6056.8|6050.8|6055.9|6049.9|8
1624548090000|2021-06-24 15:21:30|6055.4|6049.4|6055.3|6049.3|6055.4|6049.4|6055.3|6049.3|2
1624548100000|2021-06-24 15:21:40|6054.9|6048.9|6055.4|6049.4|6055.4|6049.4|6054.4|6048.4|0
1624548110000|2021-06-24 15:21:50|6055.3|6049.3|6051.9|6045.9|6055.8|6049.8|6051.4|6045.4|4
1624548120000|2021-06-24 15:22:00|6052.4|6046.4|6051.9|6045.9|6052.9|6046.9|6051.9|6045.9|1
1624548130000|2021-06-24 15:22:10|6052.4|6046.4|6055.8|6049.8|6057.8|6051.8|6052.4|6046.4|15
1624548140000|2021-06-24 15:22:20|6056.2|6050.2|6055.3|6049.3|6056.2|6050.2|6054.8|6048.8|1
1624548150000|2021-06-24 15:22:30|6055.7|6045.7|6051.2|6045.2|6055.7|6045.7|6050.7|6044.7|7
1624548160000|2021-06-24 15:22:40|6052.7|6046.7|6049.3|6043.3|6053.2|6047.2|6049.3|6043.3|2
1624548170000|2021-06-24 15:22:50|6048.8|6042.8|6048.7|6042.7|6048.8|6042.8|6048.2|6042.2|3
1624548180000|2021-06-24 15:23:00|6048.2|6042.2|6046.2|6040.2|6048.7|6042.7|6046.2|6040.2|0
1624548190000|2021-06-24 15:23:10|6045.3|6039.3|6041.8|6035.8|6045.3|6039.3|6041.8|6035.8|3
1624548200000|2021-06-24 15:23:20|6041.7|6035.7|6041.2|6035.2|6041.7|6035.7|6040.8|6034.8|0
1624548210000|2021-06-24 15:23:30|6041.3|6035.3|6036.3|6030.3|6041.3|6035.3|6036.3|6030.3|8
1624548220000|2021-06-24 15:23:40|6038.4|6032.4|6040.8|6034.8|6041.4|6035.4|6038.4|6032.4|30
1624548230000|2021-06-24 15:23:50|6040.3|6034.3|6038.8|6032.8|6040.3|6034.3|6037.4|6031.4|0
1624548240000|2021-06-24 15:24:00|6038.3|6032.3|6036.3|6030.3|6038.8|6032.8|6036.3|6030.3|0
1624548250000|2021-06-24 15:24:10|6035.3|6029.3|6036.3|6030.3|6036.8|6030.8|6035.3|6029.3|1
1624548260000|2021-06-24 15:24:20|6036.7|6030.7|6037.3|6031.3|6037.8|6031.8|6036.7|6030.7|30
1624548270000|2021-06-24 15:24:30|6036.8|6030.8|6033.8|6027.8|6036.8|6030.8|6033.4|6027.4|12
1624548280000|2021-06-24 15:24:40|6033.3|6027.3|6035.3|6029.3|6035.3|6029.3|6033.3|6027.3|0
1624548290000|2021-06-24 15:24:50|6033.9|6027.9|6034.4|6028.4|6034.4|6028.4|6033.4|6027.4|0
1624548300000|2021-06-24 15:25:00|6036.8|6030.8|6037.9|6031.9|6037.9|6031.9|6036.8|6030.8|0
1624548310000|2021-06-24 15:25:10|6037.4|6031.4|6036.3|6030.3|6037.4|6031.4|6035.4|6029.4|0
1624548320000|2021-06-24 15:25:20|6037.3|6031.3|6037.4|6031.4|6038.3|6032.3|6037.3|6031.3|2
1624548340000|2021-06-24 15:25:40|6037.9|6031.9|6035.3|6029.3|6037.9|6031.9|6035.3|6029.3|0
1624548350000|2021-06-24 15:25:50|6034.9|6028.9|6032.4|6026.4|6035.3|6029.3|6032.4|6026.4|1
1624548360000|2021-06-24 15:26:00|6032.3|6026.3|6035.3|6029.3|6035.3|6029.3|6032.3|6026.3|3
1624548370000|2021-06-24 15:26:10|6034.3|6028.3|6035.3|6029.3|6035.3|6029.3|6033.8|6027.8|0
1624548380000|2021-06-24 15:26:20|6034.3|6028.3|6033.3|6027.3|6034.3|6028.3|6033.3|6027.3|0
1624548390000|2021-06-24 15:26:30|6032.8|6026.8|6029.8|6023.8|6033.3|6027.3|6029.8|6023.8|0
1624548400000|2021-06-24 15:26:40|6030.3|6024.3|6029.8|6023.8|6030.3|6024.3|6029.8|6023.8|5
1624548410000|2021-06-24 15:26:50|6029.3|6023.3|6028.3|6022.3|6029.3|6023.3|6028.3|6022.3|0
1624548420000|2021-06-24 15:27:00|6027.8|6021.8|6023.9|6017.9|6027.8|6021.8|6023.9|6017.9|1
1624548430000|2021-06-24 15:27:10|6024.4|6018.4|6023.9|6017.9|6024.9|6018.9|6023.9|6017.9|1
1624548440000|2021-06-24 15:27:20|6023.4|6017.4|6022.9|6016.9|6023.9|6017.9|6022.8|6016.8|0
1624548450000|2021-06-24 15:27:30|6022.8|6016.8|6022.9|6016.9|6022.9|6016.9|6022.8|6016.8|0
1624548460000|2021-06-24 15:27:40|6023.4|6017.4|6025.9|6019.9|6025.9|6019.9|6023.4|6017.4|0
1624548470000|2021-06-24 15:27:50|||||||||18
1624548480000|2021-06-24 15:28:00|6025.8|6019.8|6025.4|6019.4|6025.8|6019.8|6025.4|6019.4|0
1624548490000|2021-06-24 15:28:10|6025.9|6019.9|6025.9|6019.9|6025.9|6019.9|6025.9|6019.9|0
1624548500000|2021-06-24 15:28:20|6026.3|6020.3|6026.8|6020.8|6026.8|6020.8|6026.3|6020.3|0
1624548510000|2021-06-24 15:28:30|6027.3|6021.3|6029.8|6023.8|6029.8|6023.8|6027.3|6021.3|1
1624548520000|2021-06-24 15:28:40|6029.3|6023.3|6027.8|6021.8|6029.3|6023.3|6027.8|6021.8|1
1624548530000|2021-06-24 15:28:50|6026.3|6020.3|6025.3|6019.3|6026.3|6020.3|6025.3|6019.3|18
1624548540000|2021-06-24 15:29:00|6026.3|6020.3|6026.8|6020.8|6026.8|6020.8|6026.3|6020.3|0
1624548550000|2021-06-24 15:29:10|6025.3|6019.3|6025.3|6019.3|6025.3|6019.3|6024.3|6018.3|1
1624548560000|2021-06-24 15:29:20|6024.8|6018.8|6025.3|6019.3|6025.3|6019.3|6024.8|6018.8|1
1624548570000|2021-06-24 15:29:30|6025.8|6019.8|6025.3|6019.3|6026.8|6020.8|6025.3|6019.3|5
1624548580000|2021-06-24 15:29:40|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|6025.8|6019.8|0
1624548590000|2021-06-24 15:29:50|6026.3|6020.3|6027.3|6021.3|6027.8|6021.8|6026.3|6020.3|0
1624548600000|2021-06-24 15:30:00|6026.8|6020.8|6027.2|6021.2|6027.7|6021.7|6026.3|6020.3|29
1624548610000|2021-06-24 15:30:10|6027.3|6021.3|6029.7|6023.7|6029.7|6023.7|6026.8|6020.8|1
1624548620000|2021-06-24 15:30:20|6029.2|6023.2|6028.8|6022.8|6031.3|6025.3|6028.8|6022.8|2
1624548630000|2021-06-24 15:30:30|6029.2|6023.2|6029.7|6023.7|6030.2|6024.2|6028.2|6022.2|17
1624548640000|2021-06-24 15:30:40|6029.2|6023.2|6028.7|6022.7|6029.7|6023.7|6028.7|6022.7|0
1624548650000|2021-06-24 15:30:50|6028.8|6022.8|6029.7|6023.7|6029.7|6023.7|6028.7|6022.7|0
1624548660000|2021-06-24 15:31:00|6029.2|6023.2|6028.7|6022.7|6030.2|6024.2|6028.7|6022.7|4
1624548670000|2021-06-24 15:31:10|6029.2|6023.2|6027.2|6021.2|6029.2|6023.2|6026.7|6020.7|3
1624548680000|2021-06-24 15:31:20|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|3
1624548690000|2021-06-24 15:31:30|||||||||4
1624548700000|2021-06-24 15:31:40|6029.7|6023.7|6029.3|6023.3|6029.7|6023.7|6028.8|6022.8|2
1624548710000|2021-06-24 15:31:50|6030.3|6024.3|6029.8|6023.8|6030.3|6024.3|6029.8|6023.8|0
1624548720000|2021-06-24 15:32:00|6028.8|6022.8|6029.1|6023.1|6030.2|6024.2|6028.7|6022.7|34
1624548730000|2021-06-24 15:32:10|6031.2|6025.2|6031.2|6025.2|6031.2|6025.2|6031.1|6025.1|27
1624548740000|2021-06-24 15:32:20|||||||||38
1624548750000|2021-06-24 15:32:30|6031.6|6025.6|6031.6|6025.6|6031.6|6025.6|6031.1|6025.1|0
1624548760000|2021-06-24 15:32:40|6030.6|6024.6|6028.1|6022.1|6031.1|6025.1|6028.1|6022.1|6
1624548770000|2021-06-24 15:32:50|6027.6|6021.6|6028.6|6022.6|6029.2|6023.2|6027.1|6021.1|16
1624548780000|2021-06-24 15:33:00|6028.2|6022.2|6027.2|6021.2|6028.2|6022.2|6027.2|6021.2|0
1624548790000|2021-06-24 15:33:10|6027.7|6021.7|6027.7|6021.7|6028.2|6022.2|6027.7|6021.7|0
1624548800000|2021-06-24 15:33:20|6028.7|6022.7|6027.7|6021.7|6028.7|6022.7|6026.7|6020.7|2
1624548810000|2021-06-24 15:33:30|6029.1|6023.1|6028.6|6022.6|6029.6|6023.6|6028.6|6022.6|2
1624548820000|2021-06-24 15:33:40|6028.2|6022.2|6029.6|6023.6|6029.6|6023.6|6028.1|6022.1|1
1624548830000|2021-06-24 15:33:50|6029.1|6023.1|6028.2|6022.2|6029.6|6023.6|6028.2|6022.2|1
1624548840000|2021-06-24 15:34:00|6027.7|6021.7|6024.7|6018.7|6027.7|6021.7|6024.7|6018.7|4
1624548850000|2021-06-24 15:34:10|6025.7|6019.7|6025.2|6019.2|6025.7|6019.7|6025.2|6019.2|0
1624548860000|2021-06-24 15:34:20|6024.7|6018.7|6024.7|6018.7|6024.7|6018.7|6024.7|6018.7|0
1624548870000|2021-06-24 15:34:30|6025.2|6019.2|6027.6|6021.6|6027.6|6021.6|6025.2|6019.2|11
1624548880000|2021-06-24 15:34:40|||||||||29
1624548890000|2021-06-24 15:34:50|6028.1|6022.1|6031.1|6025.1|6031.1|6025.1|6028.1|6022.1|2
1624548900000|2021-06-24 15:35:00|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|6031.6|6025.6|1
1624548910000|2021-06-24 15:35:10|6034.1|6028.1|6034.1|6028.1|6034.1|6028.1|6033.6|6027.6|0
1624548920000|2021-06-24 15:35:20|6035.1|6029.1|6033.6|6027.6|6035.1|6029.1|6033.6|6027.6|1
1624548930000|2021-06-24 15:35:30|6033.2|6027.2|6033.1|6027.1|6035.1|6029.1|6032.6|6026.6|7
1624548940000|2021-06-24 15:35:40|6034.1|6028.1|6033.1|6027.1|6034.6|6028.6|6033.1|6027.1|20
1624548950000|2021-06-24 15:35:50|6032.5|6026.5|6031.1|6025.1|6032.5|6026.5|6031.1|6025.1|0
1624548960000|2021-06-24 15:36:00|6032.6|6026.6|6033.1|6027.1|6033.1|6027.1|6032.6|6026.6|0
1624548970000|2021-06-24 15:36:10|6032.6|6026.6|6031.6|6025.6|6033.1|6027.1|6031.6|6025.6|6
1624548980000|2021-06-24 15:36:20|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|6031.1|6025.1|0
1624548990000|2021-06-24 15:36:30|6031.6|6025.6|6031.6|6025.6|6031.6|6025.6|6031.6|6025.6|0
1624549000000|2021-06-24 15:36:40|6032.6|6026.6|6032.6|6026.6|6032.6|6026.6|6032.6|6026.6|0
1624549010000|2021-06-24 15:36:50|6031.6|6025.6|6030.1|6024.1|6031.6|6025.6|6029.1|6023.1|3
1624549020000|2021-06-24 15:37:00|6030.6|6024.6|6031.6|6025.6|6031.6|6025.6|6030.6|6024.6|0
1624549030000|2021-06-24 15:37:10|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|0
1624549040000|2021-06-24 15:37:20|6032.6|6026.6|6032.1|6026.1|6032.6|6026.6|6032.1|6026.1|3
1624549050000|2021-06-24 15:37:30|6032.6|6026.6|6031.1|6025.1|6032.6|6026.6|6031.1|6025.1|1
1624549060000|2021-06-24 15:37:40|||||||||36
1624549070000|2021-06-24 15:37:50|6030.6|6024.6|6030.1|6024.1|6030.6|6024.6|6030.1|6024.1|0
1624549090000|2021-06-24 15:38:10|||||||||1
1624549110000|2021-06-24 15:38:30|6031.1|6025.1|6031.1|6025.1|6031.1|6025.1|6031.1|6025.1|1
1624549120000|2021-06-24 15:38:40|6031.5|6025.5|6030.6|6024.6|6032.1|6026.1|6030.6|6024.6|5
1624549130000|2021-06-24 15:38:50|6033.6|6027.6|6033.6|6027.6|6033.6|6027.6|6032.6|6026.6|3
1624549140000|2021-06-24 15:39:00|6033.1|6027.1|6036.1|6030.1|6036.1|6030.1|6032.6|6026.6|7
1624549150000|2021-06-24 15:39:10|6035.6|6029.6|6039.6|6033.6|6040|6034|6035.1|6029.1|4
1624549160000|2021-06-24 15:39:20|6040.5|6034.5|6037.1|6031.1|6040.6|6034.6|6037.1|6031.1|5
1624549170000|2021-06-24 15:39:30|6036.6|6030.6|6036.6|6030.6|6036.6|6030.6|6036.6|6030.6|37
1624549180000|2021-06-24 15:39:40|6037.6|6031.6|6038|6032|6038.1|6032.1|6037.6|6031.6|1
1624549190000|2021-06-24 15:39:50|6037.6|6031.6|6036.1|6030.1|6037.6|6031.6|6036.1|6030.1|1
1624549200000|2021-06-24 15:40:00|6036.6|6030.6|6036.6|6030.6|6036.6|6030.6|6036.6|6030.6|3
1624549210000|2021-06-24 15:40:10|6034.1|6028.1|6033.6|6027.6|6034.6|6028.6|6033.1|6027.1|2
1624549220000|2021-06-24 15:40:20|6034.1|6028.1|6035.1|6029.1|6035.1|6029.1|6034.1|6028.1|0
1624549230000|2021-06-24 15:40:30|6035.6|6029.6|6037.1|6031.1|6037.6|6031.6|6035.6|6029.6|0
1624549250000|2021-06-24 15:40:50|6037.6|6031.6|6038.6|6032.6|6038.6|6032.6|6037.6|6031.6|2
1624549260000|2021-06-24 15:41:00|6041.1|6035.1|6041.1|6035.1|6041.1|6035.1|6041.1|6035.1|2
1624549270000|2021-06-24 15:41:10|6042.6|6036.6|6042.1|6036.1|6042.6|6036.6|6041.6|6035.6|1
1624549280000|2021-06-24 15:41:20|6042.2|6036.2|6043.1|6037.1|6043.7|6037.7|6042.2|6036.2|6
1624549290000|2021-06-24 15:41:30|6043.6|6037.6|6044.6|6038.6|6045.6|6039.6|6043.6|6037.6|2
1624549300000|2021-06-24 15:41:40|6044.1|6038.1|6044.6|6038.6|6044.6|6038.6|6044.1|6038.1|1
1624549310000|2021-06-24 15:41:50|6045.1|6039.1|6044.6|6038.6|6045.7|6039.7|6044.6|6038.6|6
1624549320000|2021-06-24 15:42:00|6044.1|6038.1|6045.1|6039.1|6045.6|6039.6|6044.1|6038.1|0
1624549330000|2021-06-24 15:42:10|6042.7|6036.7|6043.1|6037.1|6043.2|6037.2|6042.2|6036.2|0
1624549340000|2021-06-24 15:42:20|6042.6|6036.6|6042.6|6036.6|6042.6|6036.6|6042.6|6036.6|0
1624549370000|2021-06-24 15:42:50|6043.1|6037.1|6043.5|6037.5|6044.1|6038.1|6043.1|6037.1|0
1624549380000|2021-06-24 15:43:00|6043.6|6037.6|6043.6|6037.6|6043.6|6037.6|6042.6|6036.6|5
1624549390000|2021-06-24 15:43:10|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|6048.6|6042.6|4
1624549400000|2021-06-24 15:43:20|6050.6|6044.6|6051|6045|6051|6045|6050.6|6044.6|0
1624549410000|2021-06-24 15:43:30|6047|6041|6049.5|6043.5|6050|6044|6046.6|6040.6|9
1624549420000|2021-06-24 15:43:40|6049.6|6043.6|6053.1|6047.1|6053.1|6047.1|6049.6|6043.6|1
1624549430000|2021-06-24 15:43:50|6052.6|6046.6|6051.1|6045.1|6052.6|6046.6|6051|6045|2
1624549440000|2021-06-24 15:44:00|6051.6|6045.6|6054.5|6048.5|6054.5|6048.5|6051.5|6045.5|5
1624549450000|2021-06-24 15:44:10|6053.5|6047.5|6056.6|6050.6|6057.1|6051.1|6053.5|6047.5|2
1624549460000|2021-06-24 15:44:20|6056.5|6050.5|6052.6|6046.6|6056.5|6050.5|6052.1|6046.1|19
1624549470000|2021-06-24 15:44:30|6053.1|6047.1|6053|6047|6053.1|6047.1|6053|6047|5
1624549480000|2021-06-24 15:44:40|6054|6048|6054.5|6048.5|6055.5|6049.5|6054|6048|3
1624549490000|2021-06-24 15:44:50|6055|6049|6055.6|6049.6|6055.6|6049.6|6054.1|6048.1|9
1624549500000|2021-06-24 15:45:00|6056.1|6050.1|6060.1|6054.1|6061.1|6055.1|6056.1|6050.1|17
1624549510000|2021-06-24 15:45:10|6060.6|6054.6|6062.6|6056.6|6062.6|6056.6|6060.6|6054.6|8
1624549520000|2021-06-24 15:45:20|6062.7|6056.7|6062.6|6056.6|6063.1|6057.1|6061.6|6055.6|7
1624549530000|2021-06-24 15:45:30|6063.6|6057.6|6066.1|6060.1|6066.1|6060.1|6063.6|6057.6|1
1624549540000|2021-06-24 15:45:40|6065.6|6059.6|6063.5|6057.5|6065.6|6059.6|6062.6|6056.6|5
1624549550000|2021-06-24 15:45:50|6063.6|6057.6|6065.1|6059.1|6065.6|6059.6|6063.5|6057.5|2
1624549560000|2021-06-24 15:46:00|6066|6060|6066|6060|6066.5|6060.5|6066|6060|0
1624549570000|2021-06-24 15:46:10|6066.1|6060.1|6066.6|6060.6|6066.6|6060.6|6066.1|6060.1|0
1624549580000|2021-06-24 15:46:20|6066.5|6060.5|6067.1|6061.1|6067.1|6061.1|6066.5|6060.5|5
1624549590000|2021-06-24 15:46:30|6067.6|6061.6|6069.1|6063.1|6069.1|6063.1|6067.6|6061.6|3
1624549600000|2021-06-24 15:46:40|6068.1|6062.1|6069.1|6063.1|6069.1|6063.1|6068|6062|5
1624549610000|2021-06-24 15:46:50|6069|6063|6069.1|6063.1|6069.1|6063.1|6068.1|6062.1|2
1624549620000|2021-06-24 15:47:00|6068.6|6062.6|6068.1|6062.1|6068.6|6062.6|6067.5|6061.5|2
1624549630000|2021-06-24 15:47:10|6068|6062|6073|6067|6073.5|6067.5|6066.6|6060.6|2
1624549640000|2021-06-24 15:47:20|6072.9|6066.9|6076|6070|6076|6070|6072.9|6066.9|25
1624549650000|2021-06-24 15:47:30|6076.5|6070.5|6075|6069|6076.5|6070.5|6074.5|6068.5|2
1624549660000|2021-06-24 15:47:40|6075.5|6069.5|6075.5|6069.5|6075.5|6069.5|6075.5|6069.5|1
1624549670000|2021-06-24 15:47:50|6076|6070|6082.4|6076.4|6082.4|6076.4|6076|6070|0
1624549680000|2021-06-24 15:48:00|6082|6076|6082.5|6076.5|6082.5|6076.5|6081.5|6075.5|4
1624549690000|2021-06-24 15:48:10|6082|6076|6082|6076|6083|6077|6081|6075|1
1624549700000|2021-06-24 15:48:20|6081.5|6075.5|6082|6076|6082|6076|6081.5|6075.5|0
1624549710000|2021-06-24 15:48:30|6081.5|6075.5|6082.4|6076.4|6082.5|6076.5|6081.5|6075.5|1
1624549720000|2021-06-24 15:48:40|6082.5|6076.5|6083.4|6077.4|6083.4|6077.4|6081.4|6075.4|5
1624549730000|2021-06-24 15:48:50|6083.5|6077.5|6081|6075|6083.5|6077.5|6081|6075|6
1624549740000|2021-06-24 15:49:00|6081.5|6075.5|6081|6075|6081.5|6075.5|6081|6075|0
1624549750000|2021-06-24 15:49:10|6081.1|6075.1|6081.5|6075.5|6082|6076|6081|6075|0
1624549760000|2021-06-24 15:49:20|||||||||3
1624549770000|2021-06-24 15:49:30|6082|6076|6080|6074|6082|6076|6078.5|6072.5|3
1624549780000|2021-06-24 15:49:40|6082|6076|6079.5|6073.5|6082|6076|6079.5|6073.5|2
1624549790000|2021-06-24 15:49:50|6080|6074|6083|6077|6085.5|6079.5|6079.1|6073.1|4
1624549800000|2021-06-24 15:50:00|6086|6080|6086|6080|6087|6081|6086|6080|5
1624549810000|2021-06-24 15:50:10|6086.5|6080.5|6089.4|6083.4|6089.4|6083.4|6086|6080|0
1624549820000|2021-06-24 15:50:20|6089.9|6083.9|6088.5|6082.5|6089.9|6083.9|6088.5|6082.5|0
1624549830000|2021-06-24 15:50:30|6088.9|6082.9|6093.9|6087.9|6093.9|6087.9|6088.5|6082.5|11
1624549840000|2021-06-24 15:50:40|6092.9|6086.9|6085.4|6079.4|6092.9|6086.9|6085|6079|29
1624549850000|2021-06-24 15:50:50|6085.9|6079.9|6084.4|6078.4|6085.9|6079.9|6084.4|6078.4|0
1624549860000|2021-06-24 15:51:00|6082.5|6076.5|6075.5|6069.5|6082.5|6076.5|6075.5|6069.5|10
1624549870000|2021-06-24 15:51:10|6075|6069|6070.6|6064.6|6075.5|6069.5|6070.6|6064.6|7
1624549880000|2021-06-24 15:51:20|6070.1|6064.1|6074|6068|6074|6068|6070.1|6064.1|3
1624549890000|2021-06-24 15:51:30|6074.5|6068.5|6080.5|6074.5|6081.9|6075.9|6074.5|6068.5|2
1624549900000|2021-06-24 15:51:40|6084.5|6078.5|6084|6078|6084.9|6078.9|6084|6078|5
1624549910000|2021-06-24 15:51:50|6083.9|6077.9|6080.4|6074.4|6084.4|6078.4|6079.5|6073.5|2
1624549920000|2021-06-24 15:52:00|6081|6075|6080.5|6074.5|6081|6075|6080.5|6074.5|0
1624549930000|2021-06-24 15:52:10|6080.4|6074.4|6080.4|6074.4|6080.4|6074.4|6079.9|6073.9|0
1624549940000|2021-06-24 15:52:20|6080.5|6074.5|6078.4|6072.4|6080.9|6074.9|6078|6072|0
1624549950000|2021-06-24 15:52:30|6078.5|6072.5|6078|6072|6078.9|6072.9|6078|6072|0
1624549960000|2021-06-24 15:52:40|6078.5|6072.5|6077.9|6071.9|6081|6075|6077.9|6071.9|22
1624549970000|2021-06-24 15:52:50|6078|6072|6077.9|6071.9|6078.4|6072.4|6077.9|6071.9|1
1624549980000|2021-06-24 15:53:00|6078|6072|6074|6068|6078|6072|6074|6068|0
1624549990000|2021-06-24 15:53:10|6073.9|6067.9|6074.4|6068.4|6074.9|6068.9|6073.9|6067.9|2
1624550000000|2021-06-24 15:53:20|6074|6068|6074|6068|6074.9|6068.9|6073|6067|1
1624550010000|2021-06-24 15:53:30|6073.9|6067.9|6072.9|6066.9|6074.4|6068.4|6072.4|6066.4|2
1624550020000|2021-06-24 15:53:40|6073.9|6067.9|6074.9|6068.9|6075|6069|6073.9|6067.9|1
1624550030000|2021-06-24 15:53:50|6074.4|6068.4|6073.4|6067.4|6074.4|6068.4|6073.4|6067.4|1
1624550040000|2021-06-24 15:54:00|6073.5|6067.5|6070.9|6064.9|6074.9|6068.9|6070.9|6064.9|5
1624550050000|2021-06-24 15:54:10|6070.4|6064.4|6080.4|6074.4|6081.4|6075.4|6070.4|6064.4|16
1624550060000|2021-06-24 15:54:20|6080.5|6074.5|6080|6074|6082.4|6076.4|6080|6074|1
1624550070000|2021-06-24 15:54:30|6079.9|6073.9|6080.9|6074.9|6080.9|6074.9|6078.4|6072.4|5
1624550080000|2021-06-24 15:54:40|6081|6075|6080.9|6074.9|6081|6075|6080.9|6074.9|0
1624550090000|2021-06-24 15:54:50|6081.9|6075.9|6081.9|6075.9|6081.9|6075.9|6081.9|6075.9|0
1624550100000|2021-06-24 15:55:00|6083.4|6077.4|6082.4|6076.4|6083.4|6077.4|6081.4|6075.4|1
1624550110000|2021-06-24 15:55:10|6081.9|6075.9|6079.9|6073.9|6081.9|6075.9|6079.9|6073.9|0
1624550120000|2021-06-24 15:55:20|6079.4|6073.4|6078.9|6072.9|6079.9|6073.9|6078.9|6072.9|0
1624550130000|2021-06-24 15:55:30|6078.4|6072.4|6077.5|6071.5|6078.4|6072.4|6075.4|6069.4|6
1624550140000|2021-06-24 15:55:40|6078|6072|6076|6070|6079|6073|6075|6069|9
1624550150000|2021-06-24 15:55:50|6075.5|6069.5|6073.5|6067.5|6075.5|6069.5|6073.5|6067.5|20
1624550160000|2021-06-24 15:56:00|6073.4|6067.4|6073|6067|6073.4|6067.4|6072.5|6066.5|2
1624550170000|2021-06-24 15:56:10|6072.5|6066.5|6073.9|6067.9|6073.9|6067.9|6072.5|6066.5|2
1624550180000|2021-06-24 15:56:20|6073.5|6067.5|6072.9|6066.9|6073.5|6067.5|6072.5|6066.5|2
1624550190000|2021-06-24 15:56:30|6073|6067|6073.4|6067.4|6073.4|6067.4|6072.9|6066.9|0
1624550200000|2021-06-24 15:56:40|6073.5|6067.5|6072.9|6066.9|6073.5|6067.5|6072.9|6066.9|0
1624550210000|2021-06-24 15:56:50|6072.5|6066.5|6069.5|6063.5|6072.9|6066.9|6068.4|6062.4|7
1624550220000|2021-06-24 15:57:00|6069|6063|6069|6063|6069|6063|6068.9|6062.9|1
1624550230000|2021-06-24 15:57:10|6070|6064|6070.5|6064.5|6071|6065|6070|6064|2
1624550240000|2021-06-24 15:57:20|6070|6064|6071.4|6065.4|6071.4|6065.4|6069.5|6063.5|1
1624550250000|2021-06-24 15:57:30|6070.5|6064.5|6071.5|6065.5|6071.5|6065.5|6070.5|6064.5|7
1624550260000|2021-06-24 15:57:40|6072.4|6066.4|6077|6071|6077|6071|6072.4|6066.4|4
1624550270000|2021-06-24 15:57:50|6076.5|6070.5|6075|6069|6076.5|6070.5|6075|6069|4
1624550280000|2021-06-24 15:58:00|6074.9|6068.9|6074.5|6068.5|6074.9|6068.9|6073|6067|1
1624550290000|2021-06-24 15:58:10|6074|6068|6074|6068|6074.5|6068.5|6074|6068|0
1624550300000|2021-06-24 15:58:20|6073.9|6067.9|6073.9|6067.9|6073.9|6067.9|6073.9|6067.9|0
1624550310000|2021-06-24 15:58:30|6073|6067|6071.4|6065.4|6073|6067|6071.4|6065.4|1
1624550320000|2021-06-24 15:58:40|6069.9|6063.9|6070.9|6064.9|6070.9|6064.9|6069.9|6063.9|2
1624550330000|2021-06-24 15:58:50|6070.4|6064.4|6068.5|6062.5|6070.4|6064.4|6067.5|6061.5|1
1624550340000|2021-06-24 15:59:00|6069|6063|6071.5|6065.5|6071.5|6065.5|6069|6063|2
1624550350000|2021-06-24 15:59:10|6072|6066|6072|6066|6072|6066|6072|6066|2
1624550360000|2021-06-24 15:59:20|6072.5|6066.5|6071.5|6065.5|6072.5|6066.5|6071.5|6065.5|1
1624550370000|2021-06-24 15:59:30|6072|6066|6072.5|6066.5|6072.5|6066.5|6071.5|6065.5|0
1624550380000|2021-06-24 15:59:40|6071.5|6065.5|6068|6062|6071.5|6065.5|6068|6062|1
1624550390000|2021-06-24 15:59:50|6068.5|6062.5|6068|6062|6069|6063|6067.5|6061.5|2
1624550400000|2021-06-24 16:00:00|6067.5|6061.5|6070.5|6064.5|6071|6065|6067.5|6061.5|1
1624550410000|2021-06-24 16:00:10|6070|6064|6070|6064|6071|6065|6070|6064|1
1624550420000|2021-06-24 16:00:20|6070.4|6064.4|6068.4|6062.4|6070.4|6064.4|6068.4|6062.4|2
1624550430000|2021-06-24 16:00:30|6068.9|6062.9|6069.9|6063.9|6070.4|6064.4|6068.9|6062.9|3
1624550440000|2021-06-24 16:00:40|6070|6064|6070.9|6064.9|6070.9|6064.9|6070|6064|0
1624550450000|2021-06-24 16:00:50|6070.7|6064.7|6068.4|6062.4|6070.7|6064.7|6066.5|6060.5|13
1624550460000|2021-06-24 16:01:00|6064.9|6058.9|6066.4|6060.4|6066.4|6060.4|6063.9|6057.9|8
1624550470000|2021-06-24 16:01:10|6065.9|6059.9|6064.9|6058.9|6065.9|6059.9|6064.5|6058.5|1
1624550480000|2021-06-24 16:01:20|6064.5|6058.5|6064.4|6058.4|6064.5|6058.5|6064|6058|0
1624550490000|2021-06-24 16:01:30|6065|6059|6065|6059|6065.4|6059.4|6065|6059|2
1624550500000|2021-06-24 16:01:40|6064.5|6058.5|6065.5|6059.5|6066.5|6060.5|6064.5|6058.5|1
1624550510000|2021-06-24 16:01:50|6064.5|6058.5|6064.5|6058.5|6065|6059|6064.5|6058.5|1
1624550520000|2021-06-24 16:02:00|6065|6059|6065|6059|6065.5|6059.5|6064.5|6058.5|6
1624550530000|2021-06-24 16:02:10|6064.5|6058.5|6066|6060|6066|6060|6064.5|6058.5|1
1624550540000|2021-06-24 16:02:20|6065|6059|6064.5|6058.5|6065|6059|6062.5|6056.5|1
1624550550000|2021-06-24 16:02:30|6066|6060|6067|6061|6067|6061|6065.5|6059.5|8
1624550560000|2021-06-24 16:02:40|||||||||43
1624550570000|2021-06-24 16:02:50|6068|6062|6067.5|6061.5|6068|6062|6067.5|6061.5|4
1624550580000|2021-06-24 16:03:00|6068|6062|6068|6062|6068.5|6062.5|6067|6061|0
1624550590000|2021-06-24 16:03:10|6068.5|6062.5|6065.5|6059.5|6069|6063|6065.5|6059.5|1
1624550600000|2021-06-24 16:03:20|6065|6059|6068|6062|6068|6062|6065|6059|0
1624550610000|2021-06-24 16:03:30|6066|6060|6065.5|6059.5|6067|6061|6064.5|6058.5|3
1624550620000|2021-06-24 16:03:40|6065|6059|6066|6060|6067.5|6061.5|6065|6059|3
1624550630000|2021-06-24 16:03:50|6066.5|6060.5|6068|6062|6068.5|6062.5|6065.5|6059.5|1
1624550640000|2021-06-24 16:04:00|6067.5|6061.5|6067.5|6061.5|6069|6063|6063|6057|6
1624550650000|2021-06-24 16:04:10|6068|6062|6065.5|6059.5|6069|6063|6064|6058|70
1624550660000|2021-06-24 16:04:20|6066.5|6060.5|6070.5|6064.5|6071|6065|6066.4|6060.4|13
1624550670000|2021-06-24 16:04:30|6070.4|6064.4|6069|6063|6070.4|6064.4|6068|6062|0
1624550680000|2021-06-24 16:04:40|6069.5|6063.5|6069.5|6063.5|6071|6065|6069.5|6063.5|5
1624550690000|2021-06-24 16:04:50|6069|6063|6068.5|6062.5|6069|6063|6068.5|6062.5|0
1624550700000|2021-06-24 16:05:00|6068|6062|6066.5|6060.5|6068|6062|6066.5|6060.5|0
1624550710000|2021-06-24 16:05:10|6065.5|6059.5|6068.5|6062.5|6069|6063|6065.5|6059.5|10
1624550720000|2021-06-24 16:05:20|6069|6063|6069.5|6063.5|6069.5|6063.5|6068.5|6062.5|0
1624550730000|2021-06-24 16:05:30|6069|6063|6071|6065|6071|6065|6069|6063|0
1624550740000|2021-06-24 16:05:40|6072|6066|6075|6069|6075|6069|6072|6066|1
1624550750000|2021-06-24 16:05:50|6074.5|6068.5|6074.5|6068.5|6077|6071|6074.5|6068.5|0
1624550760000|2021-06-24 16:06:00|6075|6069|6073|6067|6075|6069|6073|6067|0
1624550770000|2021-06-24 16:06:10|6072.5|6066.5|6073|6067|6073|6067|6072.5|6066.5|0
1624550780000|2021-06-24 16:06:20|6074|6068|6074|6068|6074|6068|6073.5|6067.5|0
1624550790000|2021-06-24 16:06:30|6074.5|6068.5|6075.5|6069.5|6076|6070|6074.5|6068.5|3
1624550800000|2021-06-24 16:06:40|6076.5|6070.5|6077.5|6071.5|6078|6072|6076.5|6070.5|2
1624550810000|2021-06-24 16:06:50|6077.4|6071.4|6074.5|6068.5|6077.4|6071.4|6074.5|6068.5|2
1624550820000|2021-06-24 16:07:00|6074.4|6068.4|6073.5|6067.5|6075.4|6069.4|6071.5|6065.5|0
1624550830000|2021-06-24 16:07:10|6073|6067|6073|6067|6074.4|6068.4|6072.5|6066.5|2
1624550840000|2021-06-24 16:07:20|6073.4|6067.4|6074.5|6068.5|6074.9|6068.9|6073.4|6067.4|0
1624550850000|2021-06-24 16:07:30|6074|6068|6073|6067|6074.4|6068.4|6072.9|6066.9|0
1624550860000|2021-06-24 16:07:40|6072.9|6066.9|6073.5|6067.5|6073.5|6067.5|6072.5|6066.5|3
1624550870000|2021-06-24 16:07:50|6073|6067|6073.6|6067.6|6073.6|6067.6|6073|6067|0
1624550880000|2021-06-24 16:08:00|6070.6|6064.6|6071.5|6065.5|6072|6066|6070.1|6064.1|0
1624550890000|2021-06-24 16:08:10|6071|6065|6071.6|6065.6|6071.6|6065.6|6071|6065|4
1624550900000|2021-06-24 16:08:20|6071.5|6065.5|6073.6|6067.6|6073.6|6067.6|6071.1|6065.1|1
1624550910000|2021-06-24 16:08:30|6074.1|6068.1|6075.5|6069.5|6075.5|6069.5|6074.1|6068.1|0
1624550920000|2021-06-24 16:08:40|6075.6|6069.6|6075.5|6069.5|6077|6071|6075.5|6069.5|5
1624550930000|2021-06-24 16:08:50|6076.5|6070.5|6076|6070|6077|6071|6076|6070|1
1624550940000|2021-06-24 16:09:00|6075.5|6069.5|6074|6068|6075.5|6069.5|6074|6068|1
1624550950000|2021-06-24 16:09:10|6072.6|6066.6|6071|6065|6072.6|6066.6|6071|6065|1
1624550960000|2021-06-24 16:09:20|6070.5|6064.5|6070.5|6064.5|6070.5|6064.5|6070.5|6064.5|0
1624550970000|2021-06-24 16:09:30|6065.5|6059.5|6065|6059|6065.5|6059.5|6064.5|6058.5|20
1624550980000|2021-06-24 16:09:40|6063|6057|6063|6057|6063|6057|6063|6057|0
1624550990000|2021-06-24 16:09:50|6062.5|6056.5|6063|6057|6063|6057|6062.5|6056.5|0
1624551000000|2021-06-24 16:10:00|6063.5|6057.5|6064.5|6058.5|6064.6|6058.6|6063.5|6057.5|0
1624551010000|2021-06-24 16:10:10|6064|6058|6063|6057|6064|6058|6063|6057|2
1624551020000|2021-06-24 16:10:20|6062.6|6056.6|6065|6059|6065|6059|6062.6|6056.6|1
1624551030000|2021-06-24 16:10:30|6066|6060|6066.5|6060.5|6066.5|6060.5|6066|6060|2
1624551040000|2021-06-24 16:10:40|||||||||2
1624551050000|2021-06-24 16:10:50|6067|6061|6069.5|6063.5|6069.5|6063.5|6067|6061|0
1624551060000|2021-06-24 16:11:00|6070.5|6064.5|6071|6065|6071|6065|6070.5|6064.5|0
1624551070000|2021-06-24 16:11:10|6070.5|6064.5|6072.1|6066.1|6072.5|6066.5|6070.5|6064.5|0
1624551080000|2021-06-24 16:11:20|6073|6067|6072.5|6066.5|6073|6067|6072.5|6066.5|0
1624551090000|2021-06-24 16:11:30|6073|6067|6070.5|6064.5|6073|6067|6070.5|6064.5|0
1624551100000|2021-06-24 16:11:40|6070.6|6064.6|6074.5|6068.5|6074.5|6068.5|6070.6|6064.6|1
1624551110000|2021-06-24 16:11:50|6074.6|6068.6|6077|6071|6077|6071|6074.6|6068.6|0
1624551120000|2021-06-24 16:12:00|6077.5|6071.5|6077|6071|6077.5|6071.5|6077|6071|2
1624551130000|2021-06-24 16:12:10|||||||||5
1624551140000|2021-06-24 16:12:20|6076|6070|6076.5|6070.5|6076.5|6070.5|6075.5|6069.5|3
1624551150000|2021-06-24 16:12:30|6078|6072|6077.5|6071.5|6078|6072|6077.5|6071.5|3
1624551160000|2021-06-24 16:12:40|6078|6072|6079|6073|6079|6073|6078|6072|9
1624551170000|2021-06-24 16:12:50|6080|6074|6080.5|6074.5|6080.5|6074.5|6080|6074|2
1624551180000|2021-06-24 16:13:00|6081|6075|6081.5|6075.5|6081.5|6075.5|6081|6075|0
1624551190000|2021-06-24 16:13:10|6082|6076|6082.5|6076.5|6083|6077|6081.5|6075.5|4
1624551200000|2021-06-24 16:13:20|6083|6077|6083.5|6077.5|6083.5|6077.5|6083|6077|0
1624551210000|2021-06-24 16:13:30|6083|6077|6082.5|6076.5|6083|6077|6082.5|6076.5|8
1624551220000|2021-06-24 16:13:40|6082.6|6076.6|6081.6|6075.6|6082.6|6076.6|6081.1|6075.1|4
1624551230000|2021-06-24 16:13:50|6081.5|6075.5|6082.6|6076.6|6083.1|6077.1|6081.1|6075.1|1
1624551240000|2021-06-24 16:14:00|6082.5|6076.5|6082|6076|6082.6|6076.6|6082|6076|0
1624551250000|2021-06-24 16:14:10|6082.1|6076.1|6082|6076|6083|6077|6082|6076|1
1624551260000|2021-06-24 16:14:20|6081|6075|6074.6|6068.6|6081.5|6075.5|6074.6|6068.6|3
1624551270000|2021-06-24 16:14:30|6072.6|6066.6|6075|6069|6075|6069|6072.6|6066.6|0
1624551300000|2021-06-24 16:15:00|6074.5|6068.5|6074.1|6068.1|6074.5|6068.5|6073.6|6067.6|0
1624551310000|2021-06-24 16:15:10|6074|6068|6074.6|6068.6|6074.6|6068.6|6073.6|6067.6|1
1624551320000|2021-06-24 16:15:20|6075|6069|6074.6|6068.6|6075.1|6069.1|6074.6|6068.6|0
1624551330000|2021-06-24 16:15:30|6074.1|6068.1|6074.6|6068.6|6074.6|6068.6|6074.1|6068.1|0
1624551340000|2021-06-24 16:15:40|6074.1|6068.1|6074.6|6068.6|6074.6|6068.6|6074.1|6068.1|0
1624551350000|2021-06-24 16:15:50|6075.1|6069.1|6075.1|6069.1|6075.1|6069.1|6074.6|6068.6|0
1624551360000|2021-06-24 16:16:00|6074.1|6068.1|6074.1|6068.1|6074.1|6068.1|6074.1|6068.1|0
1624551390000|2021-06-24 16:16:30|6074.6|6068.6|6077.1|6071.1|6077.1|6071.1|6074.6|6068.6|0
1624551400000|2021-06-24 16:16:40|6077.5|6071.5|6080.5|6074.5|6080.5|6074.5|6077.5|6071.5|0
1624551410000|2021-06-24 16:16:50|6081|6075|6082|6076|6082|6076|6081|6075|2
1624551420000|2021-06-24 16:17:00|6081.5|6075.5|6081|6075|6082|6076|6081|6075|3
1624551430000|2021-06-24 16:17:10|6082|6076|6082|6076|6082|6076|6082|6076|0
1624551450000|2021-06-24 16:17:30|6083|6077|6082.5|6076.5|6083|6077|6082.5|6076.5|0
1624551460000|2021-06-24 16:17:40|6082|6076|6082|6076|6082|6076|6082|6076|0
1624551470000|2021-06-24 16:17:50|6081.5|6075.5|6081.5|6075.5|6081.5|6075.5|6081.5|6075.5|0
1624551480000|2021-06-24 16:18:00|6082|6076|6081.5|6075.5|6082|6076|6081.5|6075.5|0
1624551490000|2021-06-24 16:18:10|6081|6075|6080|6074|6081|6075|6080|6074|1
1624551500000|2021-06-24 16:18:20|6079.5|6073.5|6079.5|6073.5|6079.5|6073.5|6079|6073|0
1624551510000|2021-06-24 16:18:30|6078|6072|6077.5|6071.5|6078|6072|6077|6071|16
1624551520000|2021-06-24 16:18:40|6077|6071|6077|6071|6077|6071|6077|6071|0
1624551530000|2021-06-24 16:18:50|6076.5|6070.5|6076|6070|6076.5|6070.5|6076|6070|2
1624551540000|2021-06-24 16:19:00|6076.5|6070.5|6075.5|6069.5|6077|6071|6075.5|6069.5|6
1624551550000|2021-06-24 16:19:10|6076|6070|6077.5|6071.5|6077.5|6071.5|6076|6070|0
1624551560000|2021-06-24 16:19:20|6076|6070|6077|6071|6077|6071|6076|6070|0
1624551580000|2021-06-24 16:19:40|6076.5|6070.5|6075.5|6069.5|6076.5|6070.5|6075|6069|6
1624551590000|2021-06-24 16:19:50|6076.5|6070.5|6079|6073|6079.5|6073.5|6076.5|6070.5|0
1624551600000|2021-06-24 16:20:00|6078.6|6072.6|6079.7|6073.7|6079.7|6073.7|6078.6|6072.6|8
1624551610000|2021-06-24 16:20:10|6079.1|6073.1|6078.2|6072.2|6079.1|6073.1|6078.2|6072.2|1
1624551620000|2021-06-24 16:20:20|6077.7|6071.7|6078.2|6072.2|6078.2|6072.2|6077.2|6071.2|1
1624551640000|2021-06-24 16:20:40|6077.7|6071.7|6076.7|6070.7|6077.7|6071.7|6076.7|6070.7|1
1624551650000|2021-06-24 16:20:50|6076.2|6070.2|6076.7|6070.7|6076.7|6070.7|6075.7|6069.7|0
1624551660000|2021-06-24 16:21:00|6076.2|6070.2|6077.7|6071.7|6077.7|6071.7|6076.2|6070.2|0
1624551670000|2021-06-24 16:21:10|6078.2|6072.2|6077.7|6071.7|6078.2|6072.2|6077.7|6071.7|0
1624551680000|2021-06-24 16:21:20|6078.2|6072.2|6079.7|6073.7|6079.7|6073.7|6077.7|6071.7|0
1624551700000|2021-06-24 16:21:40|6078.7|6072.7|6078.7|6072.7|6078.7|6072.7|6078.7|6072.7|0
1624551710000|2021-06-24 16:21:50|6079.2|6073.2|6079.7|6073.7|6080.2|6074.2|6079.2|6073.2|0
1624551720000|2021-06-24 16:22:00|6080.7|6074.7|6081.7|6075.7|6081.7|6075.7|6080.7|6074.7|12
1624551730000|2021-06-24 16:22:10|6082.2|6076.2|6082.2|6076.2|6082.2|6076.2|6082.2|6076.2|15
1624551740000|2021-06-24 16:22:20|6081.7|6075.7|6081.7|6075.7|6081.7|6075.7|6081.7|6075.7|0
1624551760000|2021-06-24 16:22:40|6082.7|6076.7|6083.7|6077.7|6083.7|6077.7|6082.7|6076.7|2
1624551770000|2021-06-24 16:22:50|6085.2|6079.2|6084.2|6078.2|6085.2|6079.2|6083.7|6077.7|5
1624551780000|2021-06-24 16:23:00|6083.7|6077.7|6084.2|6078.2|6085.2|6079.2|6083.7|6077.7|1
1624551790000|2021-06-24 16:23:10|6083.7|6077.7|6084.2|6078.2|6084.7|6078.7|6083.7|6077.7|3
1624551800000|2021-06-24 16:23:20|6084.7|6078.7|6085.7|6079.7|6085.7|6079.7|6084.7|6078.7|0
1624551810000|2021-06-24 16:23:30|||||||||7
1624551820000|2021-06-24 16:23:40|6085.2|6079.2|6085.7|6079.7|6085.7|6079.7|6085.2|6079.2|0
1624551830000|2021-06-24 16:23:50|6084.7|6078.7|6084.7|6078.7|6085.6|6079.6|6084.7|6078.7|0
1624551840000|2021-06-24 16:24:00|6085.2|6079.2|6084.2|6078.2|6085.2|6079.2|6084.2|6078.2|0
1624551850000|2021-06-24 16:24:10|6085.2|6079.2|6087.2|6081.2|6087.2|6081.2|6084.2|6078.2|1
1624551860000|2021-06-24 16:24:20|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|6087.2|6081.2|0
1624551870000|2021-06-24 16:24:30|6087.6|6081.6|6087.2|6081.2|6087.6|6081.6|6086.6|6080.6|0
1624551880000|2021-06-24 16:24:40|6087.7|6081.7|6089.2|6083.2|6089.2|6083.2|6087.7|6081.7|1
1624551890000|2021-06-24 16:24:50|6089.7|6083.7|6091.6|6085.6|6092.1|6086.1|6089.7|6083.7|2
1624551900000|2021-06-24 16:25:00|6091.7|6085.7|6092.7|6086.7|6092.7|6086.7|6091.7|6085.7|4
1624551910000|2021-06-24 16:25:10|6092.6|6086.6|6090.7|6084.7|6092.6|6086.6|6090.7|6084.7|1
1624551920000|2021-06-24 16:25:20|6091.2|6085.2|6089.7|6083.7|6091.2|6085.2|6083.2|6077.2|18
1624551930000|2021-06-24 16:25:30|6090.2|6084.2|6089.2|6083.2|6090.7|6084.7|6089.2|6083.2|2
1624551940000|2021-06-24 16:25:40|6090.7|6084.7|6092.7|6086.7|6092.7|6086.7|6090.7|6084.7|16
1624551950000|2021-06-24 16:25:50|6094.7|6088.7|6094.7|6088.7|6094.7|6088.7|6094.2|6088.2|4
1624551960000|2021-06-24 16:26:00|6094.2|6088.2|6093.7|6087.7|6095.2|6089.2|6093.2|6087.2|11
1624551970000|2021-06-24 16:26:10|6093.3|6087.3|6095.7|6089.7|6096.7|6090.7|6092.7|6086.7|20
1624551980000|2021-06-24 16:26:20|6095.2|6089.2|6095.2|6089.2|6095.2|6089.2|6094.7|6088.7|1
1624551990000|2021-06-24 16:26:30|6095.7|6089.7|6096.2|6090.2|6096.7|6090.7|6095.7|6089.7|2
1624552000000|2021-06-24 16:26:40|6095.7|6089.7|6098.7|6092.7|6098.7|6092.7|6095.2|6089.2|8
1624552010000|2021-06-24 16:26:50|6098.2|6092.2|6099.2|6093.2|6099.2|6093.2|6098.2|6092.2|0
1624552020000|2021-06-24 16:27:00|6098.7|6092.7|6107.2|6101.2|6107.2|6101.2|6097.2|6091.2|8
1624552030000|2021-06-24 16:27:10|6106.7|6100.7|6103.7|6097.7|6107.2|6101.2|6103.7|6097.7|4
1624552040000|2021-06-24 16:27:20|6104.2|6098.2|6110.2|6104.2|6110.2|6104.2|6103.7|6097.7|7
1624552050000|2021-06-24 16:27:30|6111.2|6105.2|6111.2|6105.2|6111.2|6105.2|6110.2|6104.2|3
1624552060000|2021-06-24 16:27:40|6112.6|6106.6|6110.2|6104.2|6112.6|6106.6|6110.2|6104.2|24
1624552070000|2021-06-24 16:27:50|6109.7|6103.7|6108.7|6102.7|6110.7|6104.7|6108.2|6102.2|3
1624552080000|2021-06-24 16:28:00|6109.2|6103.2|6109.1|6103.1|6109.7|6103.7|6108.2|6102.2|2
1624552090000|2021-06-24 16:28:10|6108.7|6102.7|6105.2|6099.2|6109.7|6103.7|6105.2|6099.2|4
1624552100000|2021-06-24 16:28:20|6103.7|6097.7|6106.2|6100.2|6106.2|6100.2|6103.2|6097.2|3
1624552110000|2021-06-24 16:28:30|6107.7|6101.7|6102.3|6096.3|6107.7|6101.7|6102.3|6096.3|4
1624552120000|2021-06-24 16:28:40|6101.7|6095.7|6103.8|6097.8|6105.2|6099.2|6101.7|6095.7|0
1624552130000|2021-06-24 16:28:50|6107.7|6101.7|6107.2|6101.2|6108.7|6102.7|6107.2|6101.2|7
1624552140000|2021-06-24 16:29:00|6107.7|6101.7|6109.2|6103.2|6113.2|6107.2|6107.7|6101.7|11
1624552150000|2021-06-24 16:29:10|6108.7|6102.7|6111.2|6105.2|6111.2|6105.2|6107.7|6101.7|79
1624552160000|2021-06-24 16:29:20|6109.7|6103.7|6112.2|6106.2|6112.2|6106.2|6109.7|6103.7|2
1624552170000|2021-06-24 16:29:30|6110.7|6104.7|6113.7|6107.7|6114.2|6108.2|6110.7|6104.7|1
1624552180000|2021-06-24 16:29:40|6114.2|6108.2|6117.2|6111.2|6117.2|6111.2|6114.1|6108.1|7
1624552190000|2021-06-24 16:29:50|6119.6|6113.6|6124.2|6118.2|6124.2|6118.2|6119.2|6113.2|29
1624552200000|2021-06-24 16:30:00|6122.2|6116.2|6124.2|6118.2|6124.2|6118.2|6119.2|6113.2|49
1624552210000|2021-06-24 16:30:10|6123.3|6117.3|6119.2|6113.2|6123.3|6117.3|6118.7|6112.7|5
1624552220000|2021-06-24 16:30:20|6119.7|6113.7|6121.8|6115.8|6122.3|6116.3|6117.3|6111.3|33
1624552230000|2021-06-24 16:30:30|6122.3|6116.3|6123.3|6117.3|6123.8|6117.8|6122.3|6116.3|1
1624552240000|2021-06-24 16:30:40|6122.8|6116.8|6123.8|6117.8|6124.7|6118.7|6122.8|6116.8|1
1624552250000|2021-06-24 16:30:50|6123.3|6117.3|6123.2|6117.2|6123.8|6117.8|6123.2|6117.2|0
1624552260000|2021-06-24 16:31:00|6123.7|6117.7|6123.8|6117.8|6124.3|6118.3|6123.3|6117.3|42
1624552270000|2021-06-24 16:31:10|6124.3|6118.3|6124.3|6118.3|6125.7|6119.7|6123.8|6117.8|7
1624552280000|2021-06-24 16:31:20|6124.8|6118.8|6124.8|6118.8|6125.8|6119.8|6124.3|6118.3|3
1624552290000|2021-06-24 16:31:30|6125.3|6119.3|6124.8|6118.8|6125.3|6119.3|6124.7|6118.7|4
1624552300000|2021-06-24 16:31:40|6124.3|6118.3|6124.3|6118.3|6124.3|6118.3|6124.3|6118.3|1
1624552310000|2021-06-24 16:31:50|6124.8|6118.8|6118.2|6112.2|6124.8|6118.8|6118.2|6112.2|7
1624552320000|2021-06-24 16:32:00|6118.7|6112.7|6118.2|6112.2|6121.2|6115.2|6118.2|6112.2|1
1624552330000|2021-06-24 16:32:10|6118.7|6112.7|6112.7|6106.7|6118.7|6112.7|6112.7|6106.7|14
1624552340000|2021-06-24 16:32:20|6112.3|6106.3|6110.7|6104.7|6112.3|6106.3|6110.2|6104.2|1
1624552350000|2021-06-24 16:32:30|6110.2|6104.2|6108.7|6102.7|6110.2|6104.2|6108.3|6102.3|2
1624552360000|2021-06-24 16:32:40|6109.2|6103.2|6109.2|6103.2|6109.7|6103.7|6109.2|6103.2|0
1624552370000|2021-06-24 16:32:50|6109.7|6103.7|6110.3|6104.3|6110.7|6104.7|6109.7|6103.7|1
1624552380000|2021-06-24 16:33:00|6110.7|6104.7|6110.8|6104.8|6111.2|6105.2|6110.7|6104.7|3
1624552390000|2021-06-24 16:33:10|6111.3|6105.3|6110.8|6104.8|6111.3|6105.3|6109.8|6103.8|3
1624552410000|2021-06-24 16:33:30|6110.7|6104.7|6109.8|6103.8|6110.7|6104.7|6109.8|6103.8|0
1624552420000|2021-06-24 16:33:40|6110.8|6104.8|6110.8|6104.8|6110.8|6104.8|6110.3|6104.3|2
1624552430000|2021-06-24 16:33:50|||||||||1
1624552440000|2021-06-24 16:34:00|6108.7|6102.7|6108.7|6102.7|6108.7|6102.7|6108.7|6102.7|1
1624552450000|2021-06-24 16:34:10|6108.3|6102.3|6108.3|6102.3|6108.3|6102.3|6107.7|6101.7|1
1624552460000|2021-06-24 16:34:20|6109.3|6103.3|6108.8|6102.8|6109.3|6103.3|6108.8|6102.8|0
1624552470000|2021-06-24 16:34:30|6108.3|6102.3|6108.8|6102.8|6109.3|6103.3|6108.3|6102.3|0
1624552480000|2021-06-24 16:34:40|6108.3|6102.3|6106.2|6100.2|6108.3|6102.3|6106.2|6100.2|1
1624552490000|2021-06-24 16:34:50|6105.7|6099.7|6106.2|6100.2|6106.2|6100.2|6105.2|6099.2|1
1624552500000|2021-06-24 16:35:00|6107.7|6101.7|6107.8|6101.8|6109.2|6103.2|6107.7|6101.7|0
1624552510000|2021-06-24 16:35:10|6108.2|6102.2|6106.7|6100.7|6110.2|6104.2|6106.2|6100.2|1
1624552520000|2021-06-24 16:35:20|6106.2|6100.2|6105.3|6099.3|6106.7|6100.7|6105.3|6099.3|0
1624552530000|2021-06-24 16:35:30|6105.7|6099.7|6107.2|6101.2|6107.7|6101.7|6105.7|6099.7|0
1624552540000|2021-06-24 16:35:40|6109.8|6103.8|6111.3|6105.3|6111.3|6105.3|6109.8|6103.8|3
1624552550000|2021-06-24 16:35:50|6110.8|6104.8|6107.3|6101.3|6110.8|6104.8|6107.3|6101.3|1
1624552560000|2021-06-24 16:36:00|6107.8|6101.8|6108.8|6102.8|6109.3|6103.3|6107.3|6101.3|3
1624552570000|2021-06-24 16:36:10|6109.3|6103.3|6109.8|6103.8|6109.8|6103.8|6109.3|6103.3|0
1624552580000|2021-06-24 16:36:20|6110.7|6104.7|6110.3|6104.3|6110.7|6104.7|6110.3|6104.3|0
1624552590000|2021-06-24 16:36:30|6109.7|6103.7|6110.8|6104.8|6110.8|6104.8|6109.7|6103.7|0
1624552600000|2021-06-24 16:36:40|6111.3|6105.3|6110.3|6104.3|6111.3|6105.3|6110.3|6104.3|0
1624552610000|2021-06-24 16:36:50|6110.2|6104.2|6109.7|6103.7|6110.2|6104.2|6109.2|6103.2|0
1624552620000|2021-06-24 16:37:00|6109.2|6103.2|6109.3|6103.3|6109.3|6103.3|6109.2|6103.2|0
1624552630000|2021-06-24 16:37:10|6109.2|6103.2|6111.7|6105.7|6113.3|6107.3|6108.2|6102.2|7
1624552640000|2021-06-24 16:37:20|6110.3|6104.3|6110.3|6104.3|6110.3|6104.3|6109.8|6103.8|0
1624552650000|2021-06-24 16:37:30|6110.8|6104.8|6112.8|6106.8|6113.3|6107.3|6110.8|6104.8|1
1624552660000|2021-06-24 16:37:40|6111.3|6105.3|6111.8|6105.8|6112.3|6106.3|6110.3|6104.3|11
1624552670000|2021-06-24 16:37:50|6111.7|6105.7|6110.2|6104.2|6111.7|6105.7|6110.2|6104.2|3
1624552680000|2021-06-24 16:38:00|6110.8|6104.8|6109.7|6103.7|6111.2|6105.2|6109.7|6103.7|0
1624552690000|2021-06-24 16:38:10|6109.3|6103.3|6109.7|6103.7|6110.2|6104.2|6109.3|6103.3|10
1624552700000|2021-06-24 16:38:20|6109.8|6103.8|6110.3|6104.3|6110.8|6104.8|6109.8|6103.8|0
1624552710000|2021-06-24 16:38:30|6111.7|6105.7|6109.7|6103.7|6111.7|6105.7|6109.7|6103.7|0
1624552720000|2021-06-24 16:38:40|6110.3|6104.3|6111.7|6105.7|6112.2|6106.2|6110.2|6104.2|6
1624552730000|2021-06-24 16:38:50|6110.8|6104.8|6110.7|6104.7|6110.8|6104.8|6110.7|6104.7|0
1624552740000|2021-06-24 16:39:00|6110.8|6104.8|6112.3|6106.3|6112.3|6106.3|6110.7|6104.7|2
1624552750000|2021-06-24 16:39:10|6112.8|6106.8|6112.8|6106.8|6112.8|6106.8|6112.8|6106.8|0
1624552760000|2021-06-24 16:39:20|6112.3|6106.3|6109.7|6103.7|6112.3|6106.3|6109.7|6103.7|1
1624552770000|2021-06-24 16:39:30|6109.8|6103.8|6108.2|6102.2|6110.3|6104.3|6107.7|6101.7|2
1624552780000|2021-06-24 16:39:40|6108.7|6102.7|6107.2|6101.2|6109.2|6103.2|6107.2|6101.2|5
1624552790000|2021-06-24 16:39:50|6109.2|6103.2|6108.7|6102.7|6109.2|6103.2|6107.7|6101.7|13
1624552800000|2021-06-24 16:40:00|6109.2|6103.2|6109.3|6103.3|6110.3|6104.3|6107.8|6101.8|2
1624552810000|2021-06-24 16:40:10|6108.8|6102.8|6108.3|6102.3|6108.8|6102.8|6107.3|6101.3|2
1624552820000|2021-06-24 16:40:20|6107.8|6101.8|6110.7|6104.7|6110.7|6104.7|6107.8|6101.8|9
1624552830000|2021-06-24 16:40:30|6112.3|6106.3|6110.3|6104.3|6112.3|6106.3|6110.3|6104.3|1
1624552840000|2021-06-24 16:40:40|6111.3|6105.3|6111.8|6105.8|6111.8|6105.8|6111.3|6105.3|0
1624552850000|2021-06-24 16:40:50|6111.3|6105.3|6109.3|6103.3|6111.3|6105.3|6109.3|6103.3|0
1624552860000|2021-06-24 16:41:00|6108.3|6102.3|6110.7|6104.7|6110.7|6104.7|6107.8|6101.8|1
1624552870000|2021-06-24 16:41:10|6110.3|6104.3|6110.7|6104.7|6110.8|6104.8|6110.3|6104.3|0
1624552880000|2021-06-24 16:41:20|6109.7|6103.7|6109.7|6103.7|6109.8|6103.8|6108.8|6102.8|0
1624552890000|2021-06-24 16:41:30|6109.3|6103.3|6108.2|6102.2|6110.2|6104.2|6108.2|6102.2|1
1624552900000|2021-06-24 16:41:40|6107.7|6101.7|6106.7|6100.7|6108.2|6102.2|6106.3|6100.3|0
1624552910000|2021-06-24 16:41:50|6106.2|6100.2|6101.8|6095.8|6106.2|6100.2|6101.2|6095.2|4
1624552920000|2021-06-24 16:42:00|6101.3|6095.3|6101.3|6095.3|6101.3|6095.3|6100.7|6094.7|2
1624552930000|2021-06-24 16:42:10|6100.8|6094.8|6100.8|6094.8|6100.8|6094.8|6100.3|6094.3|1
1624552940000|2021-06-24 16:42:20|6100.3|6094.3|6100.3|6094.3|6100.8|6094.8|6100.3|6094.3|0
1624552950000|2021-06-24 16:42:30|6100.2|6094.2|6097.8|6091.8|6100.2|6094.2|6097.8|6091.8|2
1624552960000|2021-06-24 16:42:40|6098.3|6092.3|6095.3|6089.3|6098.8|6092.8|6095.3|6089.3|3
1624552970000|2021-06-24 16:42:50|6096.3|6090.3|6098.8|6092.8|6098.8|6092.8|6094.8|6088.8|0
1624552980000|2021-06-24 16:43:00|6098.3|6092.3|6098.2|6092.2|6098.8|6092.8|6097.8|6091.8|3
1624552990000|2021-06-24 16:43:10|6098.3|6092.3|6098.3|6092.3|6098.3|6092.3|6098.3|6092.3|0
1624553000000|2021-06-24 16:43:20|6097.8|6091.8|6098.3|6092.3|6098.3|6092.3|6097.8|6091.8|0
1624553010000|2021-06-24 16:43:30|6092.8|6086.8|6094.3|6088.3|6094.8|6088.8|6092.8|6086.8|17
1624553020000|2021-06-24 16:43:40|6095.3|6089.3|6095.3|6089.3|6096.8|6090.8|6095.3|6089.3|2
1624553030000|2021-06-24 16:43:50|6095.2|6089.2|6091.3|6085.3|6095.2|6089.2|6091.3|6085.3|4
1624553040000|2021-06-24 16:44:00|6091.7|6085.7|6092.8|6086.8|6092.8|6086.8|6090.8|6084.8|5
1624553050000|2021-06-24 16:44:10|6091.8|6085.8|6091.8|6085.8|6092.3|6086.3|6090.8|6084.8|1
1624553060000|2021-06-24 16:44:20|6091.7|6085.7|6091.3|6085.3|6091.8|6085.8|6091.3|6085.3|1
1624553070000|2021-06-24 16:44:30|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|0
1624553080000|2021-06-24 16:44:40|6091.7|6085.7|6091.3|6085.3|6091.8|6085.8|6091.3|6085.3|0
1624553090000|2021-06-24 16:44:50|6090.3|6084.3|6092.8|6086.8|6092.8|6086.8|6090.3|6084.3|5
1624553100000|2021-06-24 16:45:00|6091.3|6085.3|6093.3|6087.3|6093.3|6087.3|6091.2|6085.2|1
1624553120000|2021-06-24 16:45:20|6092.8|6086.8|6091.3|6085.3|6093.3|6087.3|6091.2|6085.2|1
1624553130000|2021-06-24 16:45:30|6090.8|6084.8|6091.2|6085.2|6091.3|6085.3|6087.2|6081.2|2
1624553140000|2021-06-24 16:45:40|6091.7|6085.7|6091.8|6085.8|6091.8|6085.8|6091.2|6085.2|0
1624553150000|2021-06-24 16:45:50|6092.8|6086.8|6087.3|6081.3|6092.8|6086.8|6086.8|6080.8|3
1624553160000|2021-06-24 16:46:00|6087.8|6081.8|6089.8|6083.8|6090.3|6084.3|6087.3|6081.3|3
1624553170000|2021-06-24 16:46:10|6090.3|6084.3|6089.8|6083.8|6090.3|6084.3|6089.8|6083.8|5
1624553190000|2021-06-24 16:46:30|6090.3|6084.3|6089.8|6083.8|6090.3|6084.3|6089.8|6083.8|0
1624553200000|2021-06-24 16:46:40|6090.3|6084.3|6091.8|6085.8|6092.2|6086.2|6089.8|6083.8|0
1624553210000|2021-06-24 16:46:50|6091.7|6085.7|6091.8|6085.8|6091.8|6085.8|6091.7|6085.7|4
1624553220000|2021-06-24 16:47:00|6092.8|6086.8|6092.8|6086.8|6092.8|6086.8|6092.3|6086.3|4
1624553230000|2021-06-24 16:47:10|6093.3|6087.3|6089.8|6083.8|6093.7|6087.7|6089.8|6083.8|0
1624553240000|2021-06-24 16:47:20|6089.3|6083.3|6090.3|6084.3|6091.3|6085.3|6089.3|6083.3|0
1624553250000|2021-06-24 16:47:30|6090.8|6084.8|6092.3|6086.3|6092.3|6086.3|6090.8|6084.8|0
1624553260000|2021-06-24 16:47:40|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|0
1624553270000|2021-06-24 16:47:50|6091.3|6085.3|6091.8|6085.8|6091.8|6085.8|6091.3|6085.3|0
1624553280000|2021-06-24 16:48:00|6093.3|6087.3|6090.3|6084.3|6093.3|6087.3|6090.3|6084.3|1
1624553290000|2021-06-24 16:48:10|6090.8|6084.8|6086.8|6080.8|6090.8|6084.8|6086.8|6080.8|15
1624553300000|2021-06-24 16:48:20|6087.2|6081.2|6092.8|6086.8|6092.8|6086.8|6087.2|6081.2|8
1624553310000|2021-06-24 16:48:30|6091.8|6085.8|6091.3|6085.3|6091.8|6085.8|6091.3|6085.3|0
1624553320000|2021-06-24 16:48:40|6091.2|6085.2|6088.8|6082.8|6091.2|6085.2|6087.8|6081.8|3
1624553330000|2021-06-24 16:48:50|6089.3|6083.3|6083.8|6077.8|6089.3|6083.3|6083.2|6077.2|14
1624553340000|2021-06-24 16:49:00|6083.3|6077.3|6081.8|6075.8|6083.8|6077.8|6081.8|6075.8|11
1624553350000|2021-06-24 16:49:10|6081.3|6075.3|6082.3|6076.3|6082.3|6076.3|6080.8|6074.8|5
1624553360000|2021-06-24 16:49:20|6082.2|6076.2|6085.3|6079.3|6085.3|6079.3|6082.2|6076.2|1
1624553370000|2021-06-24 16:49:30|6084.8|6078.8|6083.3|6077.3|6084.8|6078.8|6083.3|6077.3|4
1624553380000|2021-06-24 16:49:40|6083.8|6077.8|6082.8|6076.8|6083.8|6077.8|6082.8|6076.8|1
1624553390000|2021-06-24 16:49:50|6082.3|6076.3|6080.3|6074.3|6082.3|6076.3|6080.3|6074.3|3
1624553400000|2021-06-24 16:50:00|6080.8|6074.8|6080.7|6074.7|6082.8|6076.8|6080.7|6074.7|2
1624553410000|2021-06-24 16:50:10|6081.1|6075.1|6077.7|6071.7|6081.1|6075.1|6077.7|6071.7|3
1624553420000|2021-06-24 16:50:20|6077.3|6071.3|6074.3|6068.3|6078.3|6072.3|6074.3|6068.3|4
1624553430000|2021-06-24 16:50:30|6073.8|6067.8|6074.2|6068.2|6074.2|6068.2|6073.8|6067.8|0
1624553440000|2021-06-24 16:50:40|6074.3|6068.3|6073.7|6067.7|6074.3|6068.3|6073.2|6067.2|1
1624553450000|2021-06-24 16:50:50|6073.2|6067.2|6071.8|6065.8|6073.2|6067.2|6071.7|6065.7|1
1624553460000|2021-06-24 16:51:00|6072.3|6066.3|6070.7|6064.7|6073.2|6067.2|6070.7|6064.7|2
1624553470000|2021-06-24 16:51:10|6071.2|6065.2|6071.2|6065.2|6071.8|6065.8|6071.2|6065.2|0
1624553480000|2021-06-24 16:51:20|6070.7|6064.7|6070.7|6064.7|6070.7|6064.7|6069.7|6063.7|1
1624553490000|2021-06-24 16:51:30|6070.3|6064.3|6070.7|6064.7|6071.3|6065.3|6069.8|6063.8|2
1624553500000|2021-06-24 16:51:40|6069.3|6063.3|6068.2|6062.2|6069.3|6063.3|6068.2|6062.2|2
1624553510000|2021-06-24 16:51:50|6068.7|6062.7|6067.7|6061.7|6068.7|6062.7|6067.3|6061.3|1
1624553520000|2021-06-24 16:52:00|6067.2|6061.2|6068.8|6062.8|6069.3|6063.3|6066.8|6060.8|4
1624553530000|2021-06-24 16:52:10|6069.2|6063.2|6069.8|6063.8|6069.8|6063.8|6069.2|6063.2|0
1624553540000|2021-06-24 16:52:20|6070.3|6064.3|6071.3|6065.3|6072.8|6066.8|6069.8|6063.8|14
1624553550000|2021-06-24 16:52:30|6070.3|6060.3|6063.7|6057.7|6070.3|6061.8|6063.2|6057.2|5
1624553560000|2021-06-24 16:52:40|6063.8|6057.8|6064.7|6058.7|6064.8|6058.8|6063.8|6057.8|1
1624553570000|2021-06-24 16:52:50|6065.3|6059.3|6067.3|6061.3|6067.3|6061.3|6065.3|6059.3|0
1624553580000|2021-06-24 16:53:00|6068.3|6062.3|6068.8|6062.8|6068.8|6062.8|6068.3|6062.3|0
1624553590000|2021-06-24 16:53:10|6069.7|6063.7|6069.3|6063.3|6069.7|6063.7|6069.3|6063.3|0
1624553600000|2021-06-24 16:53:20|6068.8|6062.8|6068.8|6062.8|6069.3|6063.3|6068.8|6062.8|0
1624553610000|2021-06-24 16:53:30|6069.3|6063.3|6067.8|6061.8|6069.8|6063.8|6067.3|6061.3|0
1624553620000|2021-06-24 16:53:40|6068.3|6062.3|6068.3|6062.3|6068.8|6062.8|6068.3|6062.3|1
1624553630000|2021-06-24 16:53:50|6068.8|6062.8|6068.3|6062.3|6069.3|6063.3|6068.3|6062.3|0
1624553640000|2021-06-24 16:54:00|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|0
1624553650000|2021-06-24 16:54:10|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|6067.3|6061.3|0
1624553660000|2021-06-24 16:54:20|6066.3|6060.3|6065.3|6059.3|6066.3|6060.3|6064.8|6058.8|1
1624553670000|2021-06-24 16:54:30|6064.8|6058.8|6064.8|6058.8|6064.8|6058.8|6064.3|6058.3|1
1624553680000|2021-06-24 16:54:40|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|1
1624553690000|2021-06-24 16:54:50|6058.3|6052.3|6057.3|6051.3|6058.8|6052.8|6057.3|6051.3|7
1624553700000|2021-06-24 16:55:00|6057.7|6051.7|6052.8|6046.8|6057.7|6051.7|6052.8|6046.8|9
1624553710000|2021-06-24 16:55:10|6051.3|6045.3|6047.9|6041.9|6052.4|6046.4|6047.9|6041.9|1
1624553720000|2021-06-24 16:55:20|6048.4|6042.4|6050.3|6044.3|6051.8|6045.8|6046.4|6040.4|0
1624553730000|2021-06-24 16:55:30|6051.3|6045.3|6054.3|6048.3|6054.3|6048.3|6051.3|6045.3|0
1624553740000|2021-06-24 16:55:40|6055.4|6049.4|6056.8|6050.8|6056.8|6050.8|6055.4|6049.4|2
1624553750000|2021-06-24 16:55:50|||||||||10
1624553760000|2021-06-24 16:56:00|||||||||3
1624553770000|2021-06-24 16:56:10|6056.7|6050.7|6053.8|6047.8|6056.7|6050.7|6053.8|6047.8|7
1624553780000|2021-06-24 16:56:20|6053.2|6047.2|6049.3|6043.3|6053.2|6047.2|6049.3|6043.3|6
1624553790000|2021-06-24 16:56:30|6048.8|6042.8|6048.3|6042.3|6048.8|6042.8|6047.3|6041.3|2
1624553800000|2021-06-24 16:56:40|6048.8|6042.8|6046.8|6040.8|6048.8|6042.8|6046.8|6040.8|7
1624553810000|2021-06-24 16:56:50|6046.7|6040.7|6049.9|6043.9|6049.9|6043.9|6045.3|6039.3|15
1624553820000|2021-06-24 16:57:00|6049.4|6043.4|6049.3|6043.3|6049.4|6043.4|6049.3|6043.3|0
1624553830000|2021-06-24 16:57:10|6048.9|6042.9|6049.8|6043.8|6049.8|6043.8|6046.9|6040.9|4
1624553840000|2021-06-24 16:57:20|6049.3|6043.3|6051.3|6045.3|6051.4|6045.4|6049.3|6043.3|2
1624553850000|2021-06-24 16:57:30|6050.3|6044.3|6049.9|6043.9|6050.9|6044.9|6049.3|6043.3|1
1624553860000|2021-06-24 16:57:40|6049.8|6043.8|6049.9|6043.9|6049.9|6043.9|6048.9|6042.9|1
1624553870000|2021-06-24 16:57:50|6049.4|6043.4|6057.9|6051.9|6057.9|6051.9|6049.4|6043.4|103
1624553880000|2021-06-24 16:58:00|6058.4|6052.4|6055.9|6049.9|6061.4|6055.4|6055.9|6049.9|0
1624553890000|2021-06-24 16:58:10|6056.4|6050.4|6056.9|6050.9|6057.3|6051.3|6055.9|6049.9|0
1624553900000|2021-06-24 16:58:20|6057.4|6051.4|6056.9|6050.9|6057.4|6051.4|6054.9|6048.9|69
1624553910000|2021-06-24 16:58:30|6056.4|6050.4|6057.3|6051.3|6057.4|6051.4|6056.4|6050.4|2
1624553920000|2021-06-24 16:58:40|6055.9|6049.9|6053.4|6047.4|6055.9|6049.9|6053.4|6047.4|1
1624553930000|2021-06-24 16:58:50|6052.4|6046.4|6048|6042|6052.4|6046.4|6048|6042|0
1624553940000|2021-06-24 16:59:00|6047.5|6041.5|6047.5|6041.5|6048.4|6042.4|6047.5|6041.5|0
1624553950000|2021-06-24 16:59:10|6047|6041|6047|6041|6047.5|6041.5|6046.5|6040.5|0
1624553960000|2021-06-24 16:59:20|6047.5|6041.5|6045.9|6039.9|6047.5|6041.5|6045.9|6039.9|10
1624553970000|2021-06-24 16:59:30|6045.2|6039.2|6044.8|6038.8|6045.2|6039.2|6044.8|6038.8|28
1624553980000|2021-06-24 16:59:40|6045.3|6039.3|6045.8|6039.8|6045.8|6039.8|6045.3|6039.3|0
1624553990000|2021-06-24 16:59:50|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|0
1624554000000|2021-06-24 17:00:00|6045.8|6039.8|6047.8|6041.8|6048.3|6042.3|6045.8|6039.8|0
1624554010000|2021-06-24 17:00:10|6047.3|6041.3|6041.8|6035.8|6047.3|6041.3|6041.8|6035.8|1
1624554020000|2021-06-24 17:00:20|6042.3|6036.3|6044.3|6038.3|6044.3|6038.3|6042.3|6036.3|0
1624554030000|2021-06-24 17:00:30|6045.3|6039.3|6045.8|6039.8|6046.8|6040.8|6045.3|6039.3|0
1624554040000|2021-06-24 17:00:40|6045.3|6039.3|6043.3|6037.3|6045.3|6039.3|6043.3|6037.3|1
1624554050000|2021-06-24 17:00:50|6043.8|6037.8|6043.3|6037.3|6043.8|6037.8|6043.3|6037.3|0
1624554060000|2021-06-24 17:01:00|6043.2|6037.2|6044.3|6038.3|6044.3|6038.3|6042.8|6036.8|0
1624554070000|2021-06-24 17:01:10|6043.3|6037.3|6045.3|6039.3|6045.3|6039.3|6043.3|6037.3|0
1624554080000|2021-06-24 17:01:20|6045.8|6039.8|6046.8|6040.8|6046.8|6040.8|6045.8|6039.8|0
1624554090000|2021-06-24 17:01:30|6047.3|6041.3|6051.3|6045.3|6052.3|6046.3|6047.3|6041.3|0
1624554100000|2021-06-24 17:01:40|6050.3|6044.3|6050.8|6044.8|6050.8|6044.8|6049.8|6043.8|1
1624554110000|2021-06-24 17:01:50|6051.8|6045.8|6052.3|6046.3|6054.3|6048.3|6051.8|6045.8|0
1624554120000|2021-06-24 17:02:00|6053.8|6047.8|6051.8|6045.8|6053.8|6047.8|6050.3|6044.3|3
1624554130000|2021-06-24 17:02:10|6051.3|6045.3|6051.8|6045.8|6052.3|6046.3|6051.3|6045.3|0
1624554140000|2021-06-24 17:02:20|6053.8|6047.8|6054.8|6048.8|6054.8|6048.8|6053.8|6047.8|0
1624554150000|2021-06-24 17:02:30|6054.7|6048.7|6054.8|6048.8|6055.2|6049.2|6054.2|6048.2|0
1624554160000|2021-06-24 17:02:40|6054.7|6048.7|6052.2|6046.2|6055.2|6049.2|6052.2|6044.8|0
1624554170000|2021-06-24 17:02:50|6052.7|6046.7|6051.7|6045.7|6052.7|6046.7|6051.7|6045.7|0
1624554180000|2021-06-24 17:03:00|6051.2|6045.2|6052.8|6046.8|6052.8|6046.8|6051.2|6045.2|1
1624554190000|2021-06-24 17:03:10|6053.8|6047.8|6055.3|6049.3|6055.8|6049.8|6053.8|6047.8|0
1624554200000|2021-06-24 17:03:20|6055.8|6049.8|6054.8|6048.8|6055.8|6049.8|6053.3|6047.3|0
1624554210000|2021-06-24 17:03:30|6054.3|6048.3|6054.3|6048.3|6054.3|6048.3|6053.8|6047.8|0
1624554230000|2021-06-24 17:03:50|6054.2|6048.2|6053.3|6047.3|6056.2|6050.2|6053.2|6047.2|2
1624554240000|2021-06-24 17:04:00|6053.8|6047.8|6054.8|6048.8|6055.8|6049.8|6053.8|6047.8|0
1624554250000|2021-06-24 17:04:10|6054.3|6048.3|6054.7|6048.7|6054.8|6048.8|6054.3|6048.3|2
1624554260000|2021-06-24 17:04:20|6055.2|6049.2|6055.7|6049.7|6055.7|6049.7|6054.7|6048.7|0
1624554270000|2021-06-24 17:04:30|||||||||1
1624554280000|2021-06-24 17:04:40|6056.2|6050.2|6056.7|6050.7|6056.7|6050.7|6055.7|6049.7|1
1624554290000|2021-06-24 17:04:50|6056.2|6050.2|6057.2|6051.2|6057.2|6051.2|6056.2|6050.2|1
1624554300000|2021-06-24 17:05:00|6056.7|6050.7|6056.7|6050.7|6056.7|6050.7|6056.2|6050.2|3
1624554310000|2021-06-24 17:05:10|6057.2|6051.2|6056.7|6050.7|6057.2|6051.2|6056.2|6050.2|0
1624554320000|2021-06-24 17:05:20|6056.2|6050.2|6056.7|6050.7|6056.7|6050.7|6056.2|6050.2|0
1624554340000|2021-06-24 17:05:40|6056.2|6050.2|6056.7|6050.7|6056.7|6050.7|6056.2|6050.2|0
1624554350000|2021-06-24 17:05:50|6056.2|6050.2|6057.2|6051.2|6057.2|6051.2|6056.2|6050.2|0
1624554360000|2021-06-24 17:06:00|6057.7|6051.7|6057.2|6051.2|6059.2|6053.2|6057.2|6051.2|1
1624554370000|2021-06-24 17:06:10|6056.7|6050.7|6057.2|6051.2|6057.2|6051.2|6056.7|6050.7|1
1624554380000|2021-06-24 17:06:20|6057.7|6051.7|6061.2|6055.2|6061.2|6055.2|6057.7|6051.7|1
1624554400000|2021-06-24 17:06:40|6060.7|6054.7|6059.7|6053.7|6060.7|6054.7|6059.7|6053.7|2
1624554410000|2021-06-24 17:06:50|6059.2|6053.2|6061.2|6055.2|6062.2|6056.2|6059.2|6053.2|61
1624554420000|2021-06-24 17:07:00|6060.7|6054.7|6061.2|6055.2|6061.7|6055.7|6059.7|6053.7|0
1624554430000|2021-06-24 17:07:10|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|0
1624554440000|2021-06-24 17:07:20|6062.7|6056.7|6062.7|6056.7|6062.7|6056.7|6062.2|6056.2|0
1624554450000|2021-06-24 17:07:30|6063.2|6057.2|6064.2|6058.2|6064.2|6058.2|6063.2|6057.2|0
1624554460000|2021-06-24 17:07:40|6063.7|6057.7|6065.7|6059.7|6066.2|6060.2|6063.7|6057.7|2
1624554470000|2021-06-24 17:07:50|6066.2|6060.2|6066.2|6060.2|6066.2|6060.2|6066.2|6060.2|0
1624554480000|2021-06-24 17:08:00|6067.2|6061.2|6066.2|6060.2|6067.2|6061.2|6066.2|6060.2|6
1624554490000|2021-06-24 17:08:10|6066.7|6060.7|6066.8|6060.8|6066.8|6060.8|6066.7|6060.7|0
1624554500000|2021-06-24 17:08:20|6067.2|6061.2|6066.2|6060.2|6067.3|6061.3|6066.2|6060.2|1
1624554510000|2021-06-24 17:08:30|6065.7|6059.7|6066.2|6060.2|6066.2|6060.2|6065.7|6059.7|0
1624554530000|2021-06-24 17:08:50|6067.2|6061.2|6067.2|6061.2|6067.2|6061.2|6067.2|6061.2|0
1624554550000|2021-06-24 17:09:10|6067.7|6061.7|6067.7|6061.7|6067.7|6061.7|6067.7|6061.7|0
1624554560000|2021-06-24 17:09:20|6067.2|6061.2|6065.7|6059.7|6067.2|6061.2|6065.7|6059.7|0
1624554570000|2021-06-24 17:09:30|6064.2|6058.2|6064.2|6058.2|6064.2|6058.2|6063.2|6057.2|0
1624554580000|2021-06-24 17:09:40|6063.7|6057.7|6062.7|6056.7|6063.7|6057.7|6062.7|6056.7|0
1624554590000|2021-06-24 17:09:50|6060.2|6054.2|6060.2|6054.2|6060.2|6054.2|6059.7|6053.7|1
1624554600000|2021-06-24 17:10:00|6062.3|6056.3|6062.3|6056.3|6062.7|6056.7|6062.3|6056.3|0
1624554610000|2021-06-24 17:10:10|6062.2|6056.2|6058.8|6052.8|6062.2|6056.2|6058.3|6052.3|1
1624554620000|2021-06-24 17:10:20|6059.2|6053.2|6058.3|6052.3|6059.2|6053.2|6058.3|6052.3|0
1624554640000|2021-06-24 17:10:40|6057.2|6051.2|6056.7|6050.7|6057.2|6051.2|6056.7|6050.7|2
1624554650000|2021-06-24 17:10:50|6057.2|6051.2|6057.8|6051.8|6058.2|6052.2|6057.2|6051.2|0
1624554660000|2021-06-24 17:11:00|6058.2|6052.2|6061.2|6055.2|6061.2|6055.2|6058.2|6052.2|3
1624554670000|2021-06-24 17:11:10|6063.2|6057.2|6062.2|6056.2|6063.7|6057.7|6062.2|6056.2|1
1624554680000|2021-06-24 17:11:20|6061.2|6055.2|6061.2|6055.2|6061.2|6055.2|6060.7|6054.7|0
1624554690000|2021-06-24 17:11:30|6060.7|6054.7|6058.2|6052.2|6060.7|6054.7|6058.2|6052.2|0
1624554700000|2021-06-24 17:11:40|6058.3|6052.3|6058.8|6052.8|6058.8|6052.8|6057.8|6051.8|30
1624554710000|2021-06-24 17:11:50|6058.3|6052.3|6057.8|6051.8|6058.3|6052.3|6057.3|6051.3|8
1624554720000|2021-06-24 17:12:00|6057.3|6051.3|6057.8|6051.8|6057.8|6051.8|6057.3|6051.3|10
1624554730000|2021-06-24 17:12:10|6059.3|6053.3|6060.8|6054.8|6061.3|6055.3|6058.8|6052.8|2
1624554740000|2021-06-24 17:12:20|6059.8|6053.8|6059.8|6053.8|6059.8|6053.8|6059.3|6053.3|1
1624554750000|2021-06-24 17:12:30|6060.3|6054.3|6060.8|6054.8|6060.8|6054.8|6060.3|6054.3|0
1624554770000|2021-06-24 17:12:50|6060.9|6054.9|6061.8|6055.8|6061.8|6055.8|6060.9|6054.9|0
1624554780000|2021-06-24 17:13:00|6062.3|6056.3|6062.8|6056.8|6062.8|6056.8|6062.3|6056.3|1
1624554790000|2021-06-24 17:13:10|6062.9|6056.9|6063.8|6057.8|6063.8|6057.8|6062.9|6056.9|0
1624554800000|2021-06-24 17:13:20|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|0
1624554810000|2021-06-24 17:13:30|||||||||1
1624554820000|2021-06-24 17:13:40|6062.9|6056.9|6063.3|6057.3|6063.3|6057.3|6062.8|6056.8|0
1624554830000|2021-06-24 17:13:50|6063.4|6057.4|6066.3|6060.3|6066.3|6060.3|6063.4|6057.4|2
1624554840000|2021-06-24 17:14:00|6065.9|6059.9|6065.8|6059.8|6067.4|6061.4|6065.8|6059.8|3
1624554850000|2021-06-24 17:14:10|6064.3|6058.3|6061.3|6055.3|6064.3|6058.3|6061.3|6055.3|6
1624554870000|2021-06-24 17:14:30|6062.3|6056.3|6061.8|6055.8|6062.3|6056.3|6061.8|6055.8|0
1624554880000|2021-06-24 17:14:40|6062.3|6056.3|6063.3|6057.3|6063.8|6057.8|6062.3|6056.3|0
1624554890000|2021-06-24 17:14:50|6062.8|6056.8|6062.3|6056.3|6062.8|6056.8|6062.3|6056.3|0
1624554900000|2021-06-24 17:15:00|6062.8|6056.8|6061.8|6055.8|6062.8|6056.8|6059.8|6053.8|2
1624554910000|2021-06-24 17:15:10|6062.3|6056.3|6062.8|6056.8|6062.8|6056.8|6062.3|6056.3|0
1624554920000|2021-06-24 17:15:20|6063.3|6057.3|6063.8|6057.8|6063.8|6057.8|6063.3|6057.3|2
1624554930000|2021-06-24 17:15:30|6064.3|6058.3|6063.3|6057.3|6064.3|6058.3|6063.3|6057.3|4
1624554940000|2021-06-24 17:15:40|6062.8|6056.8|6063.8|6057.8|6063.8|6057.8|6062.3|6056.3|0
1624554950000|2021-06-24 17:15:50|||||||||3
1624554960000|2021-06-24 17:16:00|6064.3|6058.3|6065.7|6059.7|6065.8|6059.8|6063.8|6057.8|11
1624554970000|2021-06-24 17:16:10|6065.2|6059.2|6065.3|6059.3|6065.8|6059.8|6064.3|6058.3|10
1624554980000|2021-06-24 17:16:20|6065.7|6059.7|6067.3|6061.3|6067.3|6061.3|6065.7|6059.7|7
1624554990000|2021-06-24 17:16:30|6068.2|6062.2|6067.3|6061.3|6068.8|6062.8|6067.3|6061.3|3
1624555000000|2021-06-24 17:16:40|6067.8|6061.8|6069.3|6063.3|6071.8|6065.8|6067.8|6061.8|7
1624555010000|2021-06-24 17:16:50|6068.8|6062.8|6068.7|6062.7|6069.8|6063.8|6068.7|6062.7|7
1624555020000|2021-06-24 17:17:00|6069.2|6063.2|6073.2|6067.2|6073.2|6067.2|6068.8|6062.8|5
1624555030000|2021-06-24 17:17:10|6073.7|6067.7|6074.7|6068.7|6074.7|6068.7|6072.2|6066.2|3
1624555040000|2021-06-24 17:17:20|6074.3|6068.3|6079.3|6073.3|6080.7|6074.7|6074.3|6068.3|4
1624555050000|2021-06-24 17:17:30|6079.7|6073.7|6081.3|6075.3|6081.3|6075.3|6079.3|6073.3|6
1624555060000|2021-06-24 17:17:40|6081.8|6075.8|6080.8|6074.8|6082.3|6076.3|6080.3|6074.3|4
1624555070000|2021-06-24 17:17:50|6081.3|6075.3|6078.2|6072.2|6084.2|6078.2|6078.2|6072.2|4
1624555080000|2021-06-24 17:18:00|6077.7|6071.7|6079.2|6073.2|6079.3|6073.3|6076.7|6070.7|0
1624555090000|2021-06-24 17:18:10|6079.3|6073.3|6082.2|6076.2|6082.2|6076.2|6079.3|6073.3|0
1624555100000|2021-06-24 17:18:20|6081.8|6075.8|6081.7|6075.7|6081.8|6075.8|6081.7|6075.7|86
1624555110000|2021-06-24 17:18:30|6082.2|6076.2|6082.2|6076.2|6082.2|6076.2|6081.7|6075.7|4
1624555120000|2021-06-24 17:18:40|6081.2|6075.2|6081.2|6075.2|6081.2|6075.2|6080.7|6074.7|11
1624555130000|2021-06-24 17:18:50|6080.7|6074.7|6082.2|6076.2|6082.2|6076.2|6080.7|6074.7|1
1624555140000|2021-06-24 17:19:00|6084.2|6078.2|6084.2|6078.2|6084.2|6078.2|6083.7|6077.7|4
1624555150000|2021-06-24 17:19:10|6085.2|6079.2|6087.2|6081.2|6087.7|6081.7|6085.2|6079.2|2
1624555160000|2021-06-24 17:19:20|6086.7|6080.7|6088.2|6082.2|6088.2|6082.2|6086.7|6080.7|1
1624555170000|2021-06-24 17:19:30|6088.7|6082.7|6089.7|6083.7|6090.2|6084.2|6088.2|6082.2|0
1624555180000|2021-06-24 17:19:40|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|0
1624555190000|2021-06-24 17:19:50|6090.7|6084.7|6086.2|6080.2|6090.7|6084.7|6085.2|6079.2|1
1624555200000|2021-06-24 17:20:00|6086.3|6080.3|6089.7|6083.7|6090.2|6084.2|6086.3|6080.3|2
1624555210000|2021-06-24 17:20:10|6090.2|6084.2|6093.6|6087.6|6094.1|6088.1|6089.7|6083.7|195
1624555220000|2021-06-24 17:20:20|6093.5|6087.5|6092.6|6086.6|6093.5|6087.5|6092.1|6086.1|0
1624555230000|2021-06-24 17:20:30|6093.1|6087.1|6092.9|6086.9|6093.1|6087.1|6091.9|6085.9|20
1624555240000|2021-06-24 17:20:40|6092.4|6086.4|6091.3|6085.3|6092.9|6086.9|6090.9|6084.9|26
1624555250000|2021-06-24 17:20:50|6090.8|6084.8|6092.8|6086.8|6092.8|6086.8|6090.8|6084.8|16
1624555260000|2021-06-24 17:21:00|6092.3|6086.3|6093.3|6087.3|6093.3|6087.3|6092.3|6086.3|1
1624555270000|2021-06-24 17:21:10|6093.8|6087.8|6095.3|6089.3|6095.3|6089.3|6093.8|6087.8|1
1624555280000|2021-06-24 17:21:20|6095.4|6089.4|6095.3|6089.3|6095.4|6089.4|6094.8|6088.8|0
1624555290000|2021-06-24 17:21:30|6094.2|6088.2|6095.3|6089.3|6095.3|6089.3|6094.2|6088.2|310
1624555300000|2021-06-24 17:21:40|6091.2|6085.2|6091.3|6085.3|6092.2|6086.2|6091.2|6085.2|3
1624555310000|2021-06-24 17:21:50|6091.2|6085.2|6089.2|6083.2|6091.2|6085.2|6088.2|6082.2|0
1624555320000|2021-06-24 17:22:00|6089.7|6083.7|6089.2|6083.2|6089.7|6083.7|6089.2|6083.2|3
1624555330000|2021-06-24 17:22:10|6089.3|6083.3|6090.7|6084.7|6090.7|6084.7|6089.3|6083.3|0
1624555340000|2021-06-24 17:22:20|6091.7|6085.7|6091.2|6085.2|6091.7|6085.7|6090.7|6084.7|2
1624555350000|2021-06-24 17:22:30|6090.7|6084.7|6089.1|6083.1|6090.7|6084.7|6088.7|6082.7|3
1624555360000|2021-06-24 17:22:40|6088.7|6082.7|6088.7|6082.7|6088.7|6082.7|6088.7|6082.7|0
1624555370000|2021-06-24 17:22:50|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|0
1624555380000|2021-06-24 17:23:00|6089.7|6083.7|6091.7|6085.7|6091.7|6085.7|6089.7|6083.7|0
1624555390000|2021-06-24 17:23:10|6091.1|6085.1|6091.2|6085.2|6091.2|6085.2|6091.1|6085.1|7
1624555400000|2021-06-24 17:23:20|6088.7|6082.7|6086.7|6080.7|6088.7|6082.7|6086.2|6080.2|5
1624555410000|2021-06-24 17:23:30|6086.2|6080.2|6083.2|6077.2|6087.7|6081.7|6083.2|6077.2|2
1624555420000|2021-06-24 17:23:40|6082.7|6076.7|6083.2|6077.2|6083.7|6077.7|6082.7|6076.7|0
1624555430000|2021-06-24 17:23:50|6083.7|6077.7|6081.7|6075.7|6083.7|6077.7|6081.7|6075.7|2
1624555440000|2021-06-24 17:24:00|6081.2|6075.2|6080.2|6074.2|6081.2|6075.2|6080.2|6074.2|0
1624555450000|2021-06-24 17:24:10|6079.7|6073.7|6079.2|6073.2|6079.7|6073.7|6077.7|6071.7|2
1624555460000|2021-06-24 17:24:20|6078.7|6072.7|6079.6|6073.6|6080|6074|6078.2|6072.2|12
1624555470000|2021-06-24 17:24:30|6080|6074|6082|6076|6082|6076|6080|6074|2
1624555480000|2021-06-24 17:24:40|6082.5|6076.5|6083.8|6077.8|6083.8|6077.8|6082.5|6076.5|4
1624555490000|2021-06-24 17:24:50|6083.9|6077.9|6083.9|6077.9|6083.9|6077.9|6083.9|6077.9|0
1624555500000|2021-06-24 17:25:00|6083.4|6077.4|6082.9|6076.9|6083.4|6077.4|6082.4|6076.4|14
1624555510000|2021-06-24 17:25:10|6080.9|6074.9|6082.8|6076.8|6082.8|6076.8|6078.9|6072.9|3
1624555520000|2021-06-24 17:25:20|6082.9|6076.9|6081.8|6075.8|6082.9|6076.9|6081.8|6075.8|22
1624555530000|2021-06-24 17:25:30|6082.7|6076.7|6088.7|6082.7|6088.7|6082.7|6082.7|6076.7|55
1624555540000|2021-06-24 17:25:40|6089.1|6083.1|6090.1|6084.1|6090.1|6084.1|6087.7|6081.7|5
1624555550000|2021-06-24 17:25:50|6089.7|6083.7|6089.2|6083.2|6089.7|6083.7|6089.2|6083.2|2
1624555560000|2021-06-24 17:26:00|6089|6083|6083.2|6077.2|6089|6083|6082.7|6076.7|4
1624555580000|2021-06-24 17:26:20|6082.7|6076.7|6081.2|6075.2|6083.2|6077.2|6076.2|6070.2|17
1624555590000|2021-06-24 17:26:30|6080.7|6074.7|6081.6|6075.6|6082|6076|6080.2|6074.2|75
1624555600000|2021-06-24 17:26:40|6081.5|6075.5|6083.4|6077.4|6083.4|6077.4|6081.1|6075.1|11
1624555610000|2021-06-24 17:26:50|6083.9|6077.9|6081|6075|6087|6081|6080.9|6074.9|34
1624555620000|2021-06-24 17:27:00|6080.5|6074.5|6084|6078|6084|6078|6080|6074|32
1624555630000|2021-06-24 17:27:10|6083.5|6077.5|6082.1|6076.1|6084.5|6078.5|6082.1|6076.1|5
1624555640000|2021-06-24 17:27:20|6079.2|6073.2|6078.2|6072.2|6079.2|6073.2|6076.7|6070.7|4
1624555650000|2021-06-24 17:27:30|6077.7|6071.7|6075.7|6069.7|6078.2|6072.2|6075.7|6069.7|0
1624555660000|2021-06-24 17:27:40|6075.2|6069.2|6084.1|6078.1|6086.1|6080.1|6074.2|6068.2|20
1624555670000|2021-06-24 17:27:50|6084.6|6078.6|6082.6|6076.6|6084.6|6078.6|6082.6|6076.6|1
1624555680000|2021-06-24 17:28:00|6082.1|6076.1|6082.4|6076.4|6082.4|6076.4|6080.9|6074.9|90
1624555690000|2021-06-24 17:28:10|6082.9|6076.9|6083.5|6077.5|6083.5|6077.5|6082|6076|7
1624555700000|2021-06-24 17:28:20|6084.5|6078.5|6087.7|6081.7|6089.3|6083.3|6084.5|6078.5|24
1624555710000|2021-06-24 17:28:30|6088.7|6082.7|6088.8|6082.8|6091.7|6085.7|6088.7|6082.7|13
1624555720000|2021-06-24 17:28:40|6087.7|6081.7|6084.7|6078.7|6087.7|6081.7|6083.7|6077.7|5
1624555730000|2021-06-24 17:28:50|6086.7|6080.7|6086.2|6080.2|6086.7|6080.7|6085.2|6079.2|2
1624555740000|2021-06-24 17:29:00|6086.8|6080.8|6086.7|6080.7|6086.8|6080.8|6086.7|6080.7|0
1624555750000|2021-06-24 17:29:10|6086.2|6080.2|6086.2|6080.2|6086.2|6080.2|6086.2|6080.2|0
1624555760000|2021-06-24 17:29:20|6084.7|6078.7|6082.3|6076.3|6085.2|6079.2|6082.3|6076.3|2
1624555770000|2021-06-24 17:29:30|6082.7|6076.7|6082.7|6076.7|6083.2|6077.2|6081.8|6075.8|0
1624555780000|2021-06-24 17:29:40|6082.8|6076.8|6088.2|6082.2|6088.2|6082.2|6082.8|6076.8|177
1624555790000|2021-06-24 17:29:50|6088.7|6082.7|6088.2|6082.2|6088.7|6082.7|6088.2|6082.2|11
1624555800000|2021-06-24 17:30:00|6089.2|6083.2|6089.1|6083.1|6089.2|6083.2|6089.1|6083.1|51
1624555810000|2021-06-24 17:30:10|6088.1|6082.1|6086.1|6080.1|6089.1|6083.1|6086.1|6080.1|3
1624555820000|2021-06-24 17:30:20|6086.2|6080.2|6089.1|6083.1|6089.6|6083.6|6085.6|6079.6|3
1624555830000|2021-06-24 17:30:30|||||||||3
1624555840000|2021-06-24 17:30:40|||||||||15
1624555850000|2021-06-24 17:30:50|6089.2|6083.2|6090.1|6084.1|6093.1|6087.1|6089.1|6083.1|0
1624555860000|2021-06-24 17:31:00|6090.2|6084.2|6090.6|6084.6|6090.6|6084.6|6089.6|6083.6|14
1624555870000|2021-06-24 17:31:10|6091.6|6085.6|6090.6|6084.6|6091.6|6085.6|6090.6|6084.6|4
1624555880000|2021-06-24 17:31:20|6089.6|6083.6|6088.6|6082.6|6089.6|6083.6|6088.6|6082.6|1
1624555890000|2021-06-24 17:31:30|6088.1|6082.1|6088.6|6082.6|6088.6|6082.6|6086.6|6080.6|1
1624555900000|2021-06-24 17:31:40|6088.5|6082.5|6088.6|6082.6|6088.6|6082.6|6088.5|6082.5|0
1624555910000|2021-06-24 17:31:50|6088.5|6082.5|6089|6083|6089.1|6083.1|6088.5|6082.5|0
1624555920000|2021-06-24 17:32:00|6089.6|6083.6|6091.1|6085.1|6091.1|6085.1|6089.6|6083.6|0
1624555930000|2021-06-24 17:32:10|6091|6085|6090.2|6084.2|6091|6085|6089.5|6083.5|398
1624555940000|2021-06-24 17:32:20|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|0
1624555950000|2021-06-24 17:32:30|6090.7|6084.7|6087.2|6081.2|6090.7|6084.7|6087.2|6081.2|0
1624555960000|2021-06-24 17:32:40|6087.7|6081.7|6088.2|6082.2|6088.2|6082.2|6087.7|6081.7|0
1624555970000|2021-06-24 17:32:50|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|0
1624555980000|2021-06-24 17:33:00|6087.7|6081.7|6089.2|6083.2|6089.7|6083.7|6087.7|6081.7|0
1624555990000|2021-06-24 17:33:10|6089.7|6083.7|6089.7|6083.7|6091.2|6085.2|6088.7|6082.7|0
1624556000000|2021-06-24 17:33:20|6090.6|6084.6|6087.6|6081.6|6090.6|6084.6|6087.6|6081.6|10
1624556010000|2021-06-24 17:33:30|6088.1|6082.1|6087.6|6081.6|6088.1|6082.1|6087.6|6081.6|0
1624556020000|2021-06-24 17:33:40|6088.1|6082.1|6088.6|6082.6|6089.6|6083.6|6088.1|6082.1|0
1624556030000|2021-06-24 17:33:50|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|6088.6|6082.6|2
1624556040000|2021-06-24 17:34:00|6089.6|6083.6|6089.5|6083.5|6089.6|6083.6|6089.5|6083.5|0
1624556050000|2021-06-24 17:34:10|6089.6|6083.6|6090.1|6084.1|6090.1|6084.1|6089.5|6083.5|2
1624556060000|2021-06-24 17:34:20|6090.6|6084.6|6090.1|6084.1|6090.6|6084.6|6089.6|6083.6|1
1624556070000|2021-06-24 17:34:30|6089.6|6083.6|6090.6|6084.6|6090.6|6084.6|6089.6|6083.6|0
1624556080000|2021-06-24 17:34:40|6090.1|6084.1|6091.5|6085.5|6091.5|6085.5|6089.6|6083.6|0
1624556090000|2021-06-24 17:34:50|6091|6085|6090|6084|6091|6085|6090|6084|0
1624556100000|2021-06-24 17:35:00|6088.4|6082.4|6089.5|6083.5|6089.5|6083.5|6088.4|6082.4|1
1624556110000|2021-06-24 17:35:10|6089.4|6083.4|6088.5|6082.5|6089.4|6083.4|6088|6082|1
1624556120000|2021-06-24 17:35:20|6087.5|6081.5|6087.5|6081.5|6088.5|6082.5|6087.5|6081.5|0
1624556130000|2021-06-24 17:35:30|6086.4|6080.4|6086.9|6080.9|6086.9|6080.9|6085.4|6079.4|1
1624556140000|2021-06-24 17:35:40|6090.4|6084.4|6087.9|6081.9|6090.4|6084.4|6087.9|6081.9|3
1624556150000|2021-06-24 17:35:50|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|6088.9|6082.9|0
1624556160000|2021-06-24 17:36:00|6089.4|6083.4|6089.9|6083.9|6089.9|6083.9|6089.4|6083.4|0
1624556170000|2021-06-24 17:36:10|6090.9|6084.9|6092.9|6086.9|6093.8|6087.8|6090.9|6084.9|1
1624556180000|2021-06-24 17:36:20|6092.8|6086.8|6094.9|6088.9|6094.9|6088.9|6092.8|6086.8|1
1624556190000|2021-06-24 17:36:30|6093.9|6087.9|6093.4|6087.4|6093.9|6087.9|6093.4|6087.4|10
1624556210000|2021-06-24 17:36:50|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|2
1624556220000|2021-06-24 17:37:00|6091.9|6085.9|6093.4|6087.4|6093.4|6087.4|6091.9|6085.9|1
1624556230000|2021-06-24 17:37:10|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|0
1624556240000|2021-06-24 17:37:20|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|0
1624556250000|2021-06-24 17:37:30|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|0
1624556260000|2021-06-24 17:37:40|6093.4|6087.4|6092.9|6086.9|6093.4|6087.4|6092.9|6086.9|0
1624556270000|2021-06-24 17:37:50|6091.9|6085.9|6092.9|6086.9|6092.9|6086.9|6091.9|6085.9|0
1624556280000|2021-06-24 17:38:00|6093.9|6087.9|6095.3|6089.3|6095.3|6089.3|6093.9|6087.9|3
1624556290000|2021-06-24 17:38:10|6093.8|6087.8|6094.3|6088.3|6094.3|6088.3|6093.8|6087.8|3
1624556300000|2021-06-24 17:38:20|6093.8|6087.8|6093.3|6087.3|6093.8|6087.8|6093.3|6087.3|0
1624556310000|2021-06-24 17:38:30|6094.8|6088.8|6096.7|6090.7|6096.7|6090.7|6094.8|6088.8|8
1624556320000|2021-06-24 17:38:40|6096.3|6090.3|6096.3|6090.3|6096.7|6090.7|6096.3|6090.3|5
1624556330000|2021-06-24 17:38:50|6095.8|6089.8|6096.3|6090.3|6096.3|6090.3|6095.8|6089.8|0
1624556340000|2021-06-24 17:39:00|6095.8|6089.8|6094.9|6088.9|6095.8|6089.8|6094.4|6088.4|7
1624556350000|2021-06-24 17:39:10|6095|6089|6095.5|6089.5|6095.5|6089.5|6095|6089|0
1624556360000|2021-06-24 17:39:20|6096|6090|6096.5|6090.5|6096.5|6090.5|6096|6090|0
1624556370000|2021-06-24 17:39:30|6096.6|6090.6|6098.9|6092.9|6098.9|6092.9|6096.6|6090.6|2
1624556380000|2021-06-24 17:39:40|6098.5|6092.5|6098|6092|6098.5|6092.5|6097.9|6091.9|1
1624556390000|2021-06-24 17:39:50|6098.4|6092.4|6098.4|6092.4|6098.9|6092.9|6097.9|6091.9|1
1624556400000|2021-06-24 17:40:00|6098.9|6092.9|6099|6093|6099|6093|6098.4|6092.4|1
1624556410000|2021-06-24 17:40:10|6099.5|6093.5|6094.5|6088.5|6099.5|6093.5|6094.5|6088.5|29
1624556420000|2021-06-24 17:40:20|6094.4|6088.4|6094.9|6088.9|6094.9|6088.9|6094.4|6088.4|1
1624556430000|2021-06-24 17:40:30|6094.4|6088.4|6094.9|6088.9|6094.9|6088.9|6094.4|6088.4|0
1624556440000|2021-06-24 17:40:40|6095.4|6089.4|6095.4|6089.4|6095.4|6089.4|6094.9|6088.9|1
1624556450000|2021-06-24 17:40:50|6095.9|6089.9|6095.9|6089.9|6095.9|6089.9|6095.9|6089.9|0
1624556460000|2021-06-24 17:41:00|6095.4|6089.4|6095.5|6089.5|6096.4|6090.4|6095.4|6089.4|0
1624556470000|2021-06-24 17:41:10|6095.9|6089.9|6095.5|6089.5|6096|6090|6095.5|6089.5|0
1624556480000|2021-06-24 17:41:20|6093|6087|6092|6086|6093|6087|6092|6086|0
1624556490000|2021-06-24 17:41:30|6091.5|6085.5|6091.5|6085.5|6092|6086|6091.5|6085.5|1
1624556500000|2021-06-24 17:41:40|6092|6086|6088|6082|6092|6086|6088|6082|0
1624556510000|2021-06-24 17:41:50|6086|6080|6086|6080|6086|6080|6085.9|6079.9|0
1624556520000|2021-06-24 17:42:00|6086.5|6080.5|6086.5|6080.5|6086.5|6080.5|6086.5|6080.5|1
1624556530000|2021-06-24 17:42:10|6086|6080|6089.5|6083.5|6089.5|6083.5|6085.4|6079.4|11
1624556540000|2021-06-24 17:42:20|||||||||4
1624556550000|2021-06-24 17:42:30|6089.6|6083.6|6091|6085|6091|6085|6089.6|6083.6|0
1624556560000|2021-06-24 17:42:40|6090.6|6084.6|6090.6|6084.6|6090.6|6084.6|6090.6|6084.6|1
1624556570000|2021-06-24 17:42:50|6090.5|6084.5|6090.6|6084.6|6090.6|6084.6|6090.5|6084.5|2
1624556580000|2021-06-24 17:43:00|||||||||4
1624556590000|2021-06-24 17:43:10|6090.5|6084.5|6090.6|6084.6|6090.6|6084.6|6090.5|6084.5|3
1624556600000|2021-06-24 17:43:20|6090.5|6084.5|6090.6|6084.6|6090.6|6084.6|6090.5|6084.5|1
1624556620000|2021-06-24 17:43:40|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|0
1624556630000|2021-06-24 17:43:50|6090.6|6084.6|6090.6|6084.6|6090.6|6084.6|6090.6|6084.6|3
1624556640000|2021-06-24 17:44:00|6089.1|6083.1|6089.6|6083.6|6089.6|6083.6|6089.1|6083.1|3
1624556650000|2021-06-24 17:44:10|6089.1|6083.1|6089.6|6083.6|6090.1|6084.1|6089.1|6083.1|5
1624556660000|2021-06-24 17:44:20|6090.1|6084.1|6090.1|6084.1|6090.1|6084.1|6090.1|6084.1|3
1624556680000|2021-06-24 17:44:40|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|0
1624556690000|2021-06-24 17:44:50|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|0
1624556700000|2021-06-24 17:45:00|6088.2|6082.2|6087.1|6081.1|6088.7|6082.7|6085.1|6079.1|7
1624556710000|2021-06-24 17:45:10|6086.6|6080.6|6087.6|6081.6|6088.1|6082.1|6086.6|6080.6|1
1624556720000|2021-06-24 17:45:20|6088.1|6082.1|6087.6|6081.6|6088.6|6082.6|6087.6|6081.6|0
1624556730000|2021-06-24 17:45:30|6085.6|6079.6|6086.1|6080.1|6086.1|6080.1|6084.6|6078.6|1
1624556740000|2021-06-24 17:45:40|6085.6|6079.6|6085.6|6079.6|6086.1|6080.1|6085.6|6079.6|1
1624556750000|2021-06-24 17:45:50|6085.1|6079.1|6086.6|6080.6|6086.6|6080.6|6085.1|6079.1|0
1624556760000|2021-06-24 17:46:00|6087.1|6081.1|6090.7|6084.7|6090.7|6084.7|6087.1|6081.1|23
1624556770000|2021-06-24 17:46:10|6090.6|6084.6|6090.6|6084.6|6090.6|6084.6|6089.2|6083.2|1
1624556780000|2021-06-24 17:46:20|6090.7|6084.7|6090.1|6084.1|6090.7|6084.7|6090.1|6084.1|0
1624556790000|2021-06-24 17:46:30|6090.6|6084.6|6090.6|6084.6|6090.6|6084.6|6090.6|6084.6|0
1624556800000|2021-06-24 17:46:40|6090.7|6084.7|6090.2|6084.2|6090.7|6084.7|6090.1|6084.1|0
1624556810000|2021-06-24 17:46:50|6090.1|6084.1|6090.2|6084.2|6090.2|6084.2|6090.1|6084.1|0
1624556830000|2021-06-24 17:47:10|6089.7|6083.7|6090.2|6084.2|6090.2|6084.2|6089.7|6083.7|0
1624556840000|2021-06-24 17:47:20|6090.1|6084.1|6090.2|6084.2|6090.2|6084.2|6086.6|6080.6|3
1624556850000|2021-06-24 17:47:30|6090.7|6084.7|6087.2|6081.2|6090.7|6084.7|6087.1|6081.1|3
1624556860000|2021-06-24 17:47:40|6087.1|6081.1|6087.7|6081.7|6088.2|6082.2|6087.1|6081.1|0
1624556870000|2021-06-24 17:47:50|6087.2|6081.2|6086.1|6080.1|6087.2|6081.2|6085.1|6079.1|2
1624556880000|2021-06-24 17:48:00|6085.1|6079.1|6083.7|6077.7|6085.1|6079.1|6083.2|6077.2|2
1624556890000|2021-06-24 17:48:10|6082.7|6076.7|6081.6|6075.6|6082.7|6076.7|6081.2|6075.2|0
1624556900000|2021-06-24 17:48:20|6082.1|6076.1|6082.2|6076.2|6084.2|6078.2|6082.1|6076.1|0
1624556910000|2021-06-24 17:48:30|6082.7|6076.7|6084.2|6078.2|6084.2|6078.2|6082.7|6076.7|0
1624556920000|2021-06-24 17:48:40|6084.6|6078.6|6083.2|6077.2|6085.2|6079.2|6083.2|6077.2|0
1624556930000|2021-06-24 17:48:50|6082.7|6076.7|6079.2|6073.2|6082.7|6076.7|6078.2|6072.2|3
1624556940000|2021-06-24 17:49:00|6080.2|6074.2|6081.1|6075.1|6081.1|6075.1|6080.2|6074.2|2
1624556950000|2021-06-24 17:49:10|6081.3|6075.3|6088.8|6082.8|6088.8|6082.8|6081.3|6075.3|6
1624556960000|2021-06-24 17:49:20|6089.3|6083.3|6084.8|6078.8|6089.3|6083.3|6084.8|6078.8|2
1624556970000|2021-06-24 17:49:30|6084.3|6078.3|6083.7|6077.7|6084.3|6078.3|6083.3|6077.3|0
1624556980000|2021-06-24 17:49:40|6083.2|6077.2|6083.7|6077.7|6083.7|6077.7|6083.2|6077.2|0
1624556990000|2021-06-24 17:49:50|6084.2|6078.2|6084.2|6078.2|6084.2|6078.2|6083.7|6077.7|0
1624557000000|2021-06-24 17:50:00|6084.7|6078.7|6086.2|6080.2|6087.7|6081.7|6084.7|6078.7|0
1624557010000|2021-06-24 17:50:10|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|1
1624557020000|2021-06-24 17:50:20|6086.7|6080.7|6083.7|6077.7|6086.7|6080.7|6083.7|6077.7|2
1624557030000|2021-06-24 17:50:30|6083.3|6077.3|6083.7|6077.7|6083.8|6077.8|6083.3|6077.3|1
1624557040000|2021-06-24 17:50:40|6083.3|6077.3|6083.2|6077.2|6083.8|6077.8|6083.2|6077.2|2
1624557050000|2021-06-24 17:50:50|6082.7|6076.7|6082.7|6076.7|6083.2|6077.2|6081.2|6075.2|0
1624557060000|2021-06-24 17:51:00|6082.2|6076.2|6082.7|6076.7|6082.7|6076.7|6082.2|6076.2|0
1624557070000|2021-06-24 17:51:10|6082.2|6076.2|6080.1|6074.1|6082.7|6076.7|6079.1|6073.1|11
1624557080000|2021-06-24 17:51:20|6079.6|6073.6|6081.1|6075.1|6081.1|6075.1|6079.1|6073.1|0
1624557090000|2021-06-24 17:51:30|6081.6|6075.6|6081.1|6075.1|6081.6|6075.6|6081.1|6075.1|2
1624557100000|2021-06-24 17:51:40|6080.1|6074.1|6078.6|6072.6|6082|6076|6078.6|6072.6|3
1624557110000|2021-06-24 17:51:50|6079.1|6073.1|6078.6|6072.6|6079.1|6073.1|6078.6|6072.6|3
1624557120000|2021-06-24 17:52:00|6079.1|6073.1|6077.6|6071.6|6079.1|6073.1|6077.1|6071.1|1
1624557130000|2021-06-24 17:52:10|6078.1|6072.1|6078.1|6072.1|6078.1|6072.1|6078.1|6072.1|0
1624557140000|2021-06-24 17:52:20|6078.2|6072.2|6078.6|6072.6|6078.6|6072.6|6078.1|6072.1|3
1624557150000|2021-06-24 17:52:30|6078.2|6072.2|6077.6|6071.6|6078.2|6072.2|6077.6|6071.6|2
1624557160000|2021-06-24 17:52:40|6077.7|6071.7|6077.6|6071.6|6079.1|6073.1|6077.6|6071.6|0
1624557170000|2021-06-24 17:52:50|6077.7|6071.7|6078.7|6072.7|6078.7|6072.7|6077.6|6071.6|4
1624557180000|2021-06-24 17:53:00|6079.1|6073.1|6081.1|6075.1|6082.1|6076.1|6078.6|6072.6|2
1624557190000|2021-06-24 17:53:10|6080.6|6074.6|6079.1|6073.1|6080.6|6074.6|6079.1|6073.1|4
1624557200000|2021-06-24 17:53:20|6078.6|6072.6|6078.1|6072.1|6079.1|6073.1|6078.1|6072.1|2
1624557210000|2021-06-24 17:53:30|6078.6|6072.6|6078.7|6072.7|6080|6074|6077.1|6071.1|7
1624557220000|2021-06-24 17:53:40|6079.1|6073.1|6078.2|6072.2|6079.6|6073.6|6078.1|6072.1|5
1624557230000|2021-06-24 17:53:50|6078.6|6072.6|6077.7|6071.7|6079.6|6073.6|6077.7|6071.7|1
1624557240000|2021-06-24 17:54:00|6078.1|6072.1|6082.6|6076.6|6083|6077|6078.1|6072.1|9
1624557250000|2021-06-24 17:54:10|6080.6|6074.6|6077.2|6071.2|6082.7|6076.7|6077.2|6071.2|36
1624557260000|2021-06-24 17:54:20|6077.7|6071.7|6079.7|6073.7|6082.8|6076.8|6077.7|6071.7|23
1624557270000|2021-06-24 17:54:30|6080.2|6074.2|6080.2|6074.2|6080.2|6074.2|6078.7|6072.7|3
1624557280000|2021-06-24 17:54:40|6079.8|6073.8|6079.7|6073.7|6079.8|6073.8|6078.7|6072.7|2
1624557290000|2021-06-24 17:54:50|6079.2|6073.2|6080.8|6074.8|6080.8|6074.8|6079.2|6073.2|3
1624557300000|2021-06-24 17:55:00|6080.2|6074.2|6079.2|6073.2|6080.2|6074.2|6079.2|6073.2|49
1624557310000|2021-06-24 17:55:10|6079.7|6073.7|6079.5|6073.5|6081.1|6075.1|6079.5|6073.5|291
1624557320000|2021-06-24 17:55:20|6080|6074|6079.1|6073.1|6080|6074|6078.5|6072.5|11
1624557330000|2021-06-24 17:55:30|6079.5|6073.5|6079|6073|6080|6074|6079|6073|0
1624557340000|2021-06-24 17:55:40|6078.6|6072.6|6079|6073|6079|6073|6078.6|6072.6|2
1624557350000|2021-06-24 17:55:50|6080.6|6074.6|6079.1|6073.1|6080.6|6074.6|6079.1|6073.1|9
1624557360000|2021-06-24 17:56:00|6078.6|6072.6|6076.1|6070.1|6078.6|6072.6|6075.5|6069.5|13
1624557370000|2021-06-24 17:56:10|6075.5|6069.5|6076.6|6070.6|6076.6|6070.6|6075|6069|15
1624557380000|2021-06-24 17:56:20|6076.1|6070.1|6076.1|6070.1|6076.1|6070.1|6076.1|6070.1|0
1624557390000|2021-06-24 17:56:30|6076.6|6070.6|6074.6|6068.6|6076.6|6070.6|6074.6|6068.6|37
1624557400000|2021-06-24 17:56:40|6075|6069|6076|6070|6076.5|6070.5|6075|6069|25
1624557410000|2021-06-24 17:56:50|6076.1|6070.1|6076.6|6070.6|6076.6|6070.6|6075.6|6069.6|20
1624557420000|2021-06-24 17:57:00|6077.1|6071.1|6078.3|6072.3|6078.8|6072.8|6077.1|6071.1|12
1624557430000|2021-06-24 17:57:10|6077.8|6071.8|6077.8|6071.8|6078.3|6072.3|6077.3|6071.3|2
1624557440000|2021-06-24 17:57:20|6078.3|6072.3|6077.8|6071.8|6078.3|6072.3|6077.3|6071.3|10
1624557450000|2021-06-24 17:57:30|6078.3|6072.3|6076.3|6070.3|6078.3|6072.3|6075.8|6069.8|12
1624557460000|2021-06-24 17:57:40|6076.4|6070.4|6075.8|6069.8|6077.8|6071.8|6075.8|6069.8|3
1624557470000|2021-06-24 17:57:50|6076.3|6070.3|6074.8|6068.8|6077.3|6071.3|6074.8|6068.8|24
1624557480000|2021-06-24 17:58:00|6075.2|6069.2|6073.2|6067.2|6075.2|6069.2|6073.2|6067.2|7
1624557490000|2021-06-24 17:58:10|6072.7|6066.7|6069.2|6063.2|6072.7|6066.7|6069.2|6063.2|14
1624557500000|2021-06-24 17:58:20|6067.7|6061.7|6070.6|6064.6|6070.6|6064.6|6067.7|6061.7|3
1624557510000|2021-06-24 17:58:30|6070.2|6064.2|6070.6|6064.6|6071.1|6065.1|6068.7|6062.7|0
1624557520000|2021-06-24 17:58:40|6070.7|6064.7|6072.6|6066.6|6073.1|6067.1|6070.7|6064.7|0
1624557530000|2021-06-24 17:58:50|6073.1|6067.1|6074.5|6068.5|6074.5|6068.5|6072.6|6066.6|2
1624557540000|2021-06-24 17:59:00|6074|6068|6074.6|6068.6|6075.1|6069.1|6074|6068|2
1624557550000|2021-06-24 17:59:10|6074.5|6068.5|6076|6070|6076.5|6070.5|6073.6|6067.6|4
1624557560000|2021-06-24 17:59:20|6075.6|6069.6|6071.1|6065.1|6075.6|6069.6|6071.1|6065.1|4
1624557570000|2021-06-24 17:59:30|6070.6|6064.6|6069.1|6063.1|6072.1|6066.1|6069.1|6063.1|4
1624557580000|2021-06-24 17:59:40|6068.6|6062.6|6070.5|6064.5|6070.5|6064.5|6068.6|6062.6|1
1624557590000|2021-06-24 17:59:50|6070|6064|6070.6|6064.6|6070.6|6064.6|6070|6064|2
1624557600000|2021-06-24 18:00:00|6071.1|6065.1|6071.5|6065.5|6072.5|6066.5|6070.5|6064.5|3
1624557610000|2021-06-24 18:00:10|6071|6065|6073|6067|6073|6067|6071|6065|2
1624557620000|2021-06-24 18:00:20|6072.5|6066.5|6075|6069|6075|6069|6072.5|6066.5|2
1624557630000|2021-06-24 18:00:30|6074.5|6068.5|6075.5|6069.5|6075.5|6069.5|6074|6068|4
1624557640000|2021-06-24 18:00:40|6075.1|6069.1|6075.5|6069.5|6076.5|6070.5|6074.5|6068.5|22
1624557650000|2021-06-24 18:00:50|6075|6069|6075.6|6069.6|6075.6|6069.6|6074|6068|13
1624557660000|2021-06-24 18:01:00|6076.1|6070.1|6077.1|6071.1|6077.1|6071.1|6076.1|6070.1|0
1624557670000|2021-06-24 18:01:10|6077.5|6071.5|6082|6076|6082|6076|6077.5|6071.5|9
1624557680000|2021-06-24 18:01:20|6081.5|6075.5|6082|6076|6082|6076|6081.5|6075.5|1
1624557690000|2021-06-24 18:01:30|6086|6080|6087|6081|6087.1|6081.1|6085.6|6079.6|3
1624557700000|2021-06-24 18:01:40|6086.6|6080.6|6085.6|6079.6|6086.6|6080.6|6085.6|6079.6|2
1624557710000|2021-06-24 18:01:50|6086.1|6080.1|6085.2|6079.2|6086.1|6080.1|6084.7|6078.7|7
1624557720000|2021-06-24 18:02:00|6085.7|6079.7|6086.2|6080.2|6086.2|6080.2|6085.7|6079.7|8
1624557730000|2021-06-24 18:02:10|6086.7|6080.7|6086.6|6080.6|6086.7|6080.7|6085.6|6079.6|4
1624557740000|2021-06-24 18:02:20|6086.1|6080.1|6085.7|6079.7|6086.2|6080.2|6085.6|6079.6|9
1624557750000|2021-06-24 18:02:30|6086.7|6080.7|6087.6|6081.6|6088.1|6082.1|6086.7|6080.7|3
1624557760000|2021-06-24 18:02:40|6088.1|6082.1|6089.5|6083.5|6089.5|6083.5|6088|6082|4
1624557770000|2021-06-24 18:02:50|6088|6082|6088|6082|6088|6082|6086.5|6080.5|0
1624557780000|2021-06-24 18:03:00|6087.5|6081.5|6088|6082|6088|6082|6087.5|6081.5|0
1624557790000|2021-06-24 18:03:10|6090.1|6084.1|6088.5|6082.5|6090.6|6084.6|6088|6082|23
1624557800000|2021-06-24 18:03:20|6088.6|6082.6|6091.5|6085.5|6091.5|6085.5|6088.5|6082.5|3
1624557810000|2021-06-24 18:03:30|6091|6085|6090.5|6084.5|6092.5|6086.5|6090.5|6084.5|1
1624557820000|2021-06-24 18:03:40|6092.5|6086.5|6092|6086|6093|6087|6092|6086|5
1624557830000|2021-06-24 18:03:50|6091.5|6085.5|6089|6083|6092|6086|6089|6083|0
1624557840000|2021-06-24 18:04:00|6088.5|6082.5|6088|6082|6088.5|6082.5|6088|6082|1
1624557850000|2021-06-24 18:04:10|6089|6083|6088.5|6082.5|6089|6083|6088.5|6082.5|0
1624557860000|2021-06-24 18:04:20|6089|6083|6089|6083|6089.5|6083.5|6088.5|6082.5|2
1624557870000|2021-06-24 18:04:30|6089.5|6083.5|6092.5|6086.5|6092.5|6086.5|6089.5|6083.5|16
1624557880000|2021-06-24 18:04:40|6093.5|6087.5|6094|6088|6094|6088|6093.5|6087.5|0
1624557890000|2021-06-24 18:04:50|6095.5|6089.5|6098.5|6092.5|6098.5|6092.5|6095.5|6089.5|6
1624557900000|2021-06-24 18:05:00|6098.4|6092.4|6098.5|6092.5|6099|6093|6097.5|6091.5|1
1624557910000|2021-06-24 18:05:10|6098.4|6092.4|6097.5|6091.5|6098.4|6092.4|6097.5|6091.5|0
1624557920000|2021-06-24 18:05:20|6098|6092|6104|6098|6104|6098|6098|6092|9
1624557930000|2021-06-24 18:05:30|6104.5|6098.5|6111|6105|6112.5|6106.5|6104.5|6098.5|3
1624557940000|2021-06-24 18:05:40|6109.9|6103.9|6105.9|6099.9|6109.9|6103.9|6105.9|6098.4|6
1624557950000|2021-06-24 18:05:50|6105.4|6099.4|6102.9|6096.9|6105.9|6099.9|6102.8|6096.8|4
1624557960000|2021-06-24 18:06:00|6102.4|6096.4|6101.9|6095.9|6102.9|6096.9|6101.4|6095.4|2
1624557970000|2021-06-24 18:06:10|6102.4|6096.4|6102.4|6096.4|6104.4|6098.4|6101.9|6095.9|1
1624557980000|2021-06-24 18:06:20|6107.3|6101.3|6108.4|6102.4|6108.9|6102.9|6107.3|6101.3|6
1624557990000|2021-06-24 18:06:30|6107.9|6101.9|6105.9|6099.9|6108.4|6102.4|6105.4|6099.4|0
1624558000000|2021-06-24 18:06:40|6105.4|6099.4|6105.4|6099.4|6105.9|6099.9|6104.9|6098.9|0
1624558010000|2021-06-24 18:06:50|6104.9|6098.9|6108.9|6102.9|6108.9|6102.9|6104.9|6098.9|8
1624558020000|2021-06-24 18:07:00|6109.4|6103.4|6112.2|6106.2|6113.2|6107.2|6107.7|6101.7|23
1624558030000|2021-06-24 18:07:10|6110.7|6104.7|6111.8|6105.8|6113.2|6107.2|6110.7|6104.7|15
1624558040000|2021-06-24 18:07:20|6112.3|6106.3|6111.8|6105.8|6112.3|6106.3|6110.8|6104.8|0
1624558050000|2021-06-24 18:07:30|6112.8|6106.8|6112.8|6106.8|6112.8|6106.8|6112.3|6106.3|0
1624558060000|2021-06-24 18:07:40|6111.8|6105.8|6111.8|6105.8|6111.8|6105.8|6111.8|6105.8|4
1624558070000|2021-06-24 18:07:50|6111.3|6105.3|6112.8|6106.8|6112.8|6106.8|6111.3|6105.3|8
1624558080000|2021-06-24 18:08:00|6112.3|6106.3|6111.9|6105.9|6112.8|6106.8|6111.8|6105.8|8
1624558090000|2021-06-24 18:08:10|6112.8|6106.8|6108|6102|6112.8|6106.8|6108|6102|11
1624558100000|2021-06-24 18:08:20|6109.4|6103.4|6105.5|6099.5|6109.4|6103.4|6105.5|6099.5|20
1624558110000|2021-06-24 18:08:30|6105|6099|6106.5|6100.5|6106.5|6100.5|6104.9|6098.9|5
1624558120000|2021-06-24 18:08:40|6106|6100|6110|6104|6110|6104|6104.5|6098.5|3
1624558130000|2021-06-24 18:08:50|6110.5|6104.5|6110|6104|6110.5|6104.5|6109.5|6103.5|1
1624558140000|2021-06-24 18:09:00|6110.5|6104.5|6110|6104|6110.5|6104.5|6108.5|6102.5|1
1624558150000|2021-06-24 18:09:10|6110.5|6104.5|6116.4|6110.4|6116.4|6110.4|6110.5|6104.5|4
1624558160000|2021-06-24 18:09:20|6115.9|6109.9|6110.3|6104.3|6115.9|6109.9|6108.4|6102.4|7
1624558170000|2021-06-24 18:09:30|6109.9|6103.9|6109.9|6103.9|6110.9|6104.9|6109.8|6103.8|0
1624558180000|2021-06-24 18:09:40|6110.9|6104.9|6109.4|6103.4|6110.9|6104.9|6108.9|6102.9|0
1624558190000|2021-06-24 18:09:50|6109.9|6103.9|6112.8|6106.8|6113.3|6107.3|6109.9|6103.9|11
1624558200000|2021-06-24 18:10:00|6116.3|6110.3|6118.4|6112.4|6118.4|6112.4|6106.9|6100.9|3
1624558210000|2021-06-24 18:10:10|6118.9|6112.9|6111.5|6105.5|6118.9|6112.9|6111.5|6105.5|20
1624558220000|2021-06-24 18:10:20|6111.4|6105.4|6112|6106|6112.5|6106.5|6111.4|6105.4|0
1624558230000|2021-06-24 18:10:30|6112.9|6106.9|6112.4|6106.4|6114|6108|6112.4|6106.4|4
1624558240000|2021-06-24 18:10:40|6111.9|6105.9|6108.5|6102.5|6111.9|6105.9|6108.5|6102.5|1
1624558250000|2021-06-24 18:10:50|6107.5|6101.5|6104|6098|6107.5|6101.5|6103.5|6097.5|18
1624558260000|2021-06-24 18:11:00|6103.5|6097.5|6105|6099|6105|6099|6103|6097|7
1624558270000|2021-06-24 18:11:10|6106.5|6100.5|6110.4|6104.4|6111.5|6105.5|6106.5|6100.5|2
1624558280000|2021-06-24 18:11:20|6110.5|6104.5|6116.4|6110.4|6116.5|6110.5|6107.5|6101.5|3
1624558290000|2021-06-24 18:11:30|6116.9|6110.9|6108.6|6102.6|6116.9|6110.9|6108.6|6102.6|15
1624558300000|2021-06-24 18:11:40|6108.1|6102.1|6117.5|6111.5|6118.5|6112.5|6107.1|6101.1|42
1624558310000|2021-06-24 18:11:50|6117|6111|6114.9|6108.9|6118|6112|6110.4|6104.4|28
1624558320000|2021-06-24 18:12:00|6115.9|6109.9|6122.6|6116.6|6122.6|6116.6|6113.6|6107.6|38
1624558330000|2021-06-24 18:12:10|6122.1|6116.1|6124.7|6118.7|6126.2|6120.2|6122.1|6116.1|34
1624558340000|2021-06-24 18:12:20|6123.8|6117.8|6124.3|6118.3|6124.8|6118.8|6123.3|6117.3|40
1624558350000|2021-06-24 18:12:30|6126.3|6120.3|6127.3|6121.3|6129.8|6123.8|6126.3|6120.3|18
1624558360000|2021-06-24 18:12:40|6127.8|6121.8|6138.8|6132.8|6138.8|6132.8|6127.7|6121.7|17
1624558370000|2021-06-24 18:12:50|6139.2|6133.2|6130.8|6124.8|6139.3|6133.3|6130.8|6124.8|9
1624558380000|2021-06-24 18:13:00|6132.3|6126.3|6137.7|6131.7|6137.7|6131.7|6129.7|6123.7|20
1624558390000|2021-06-24 18:13:10|6135.2|6129.2|6135.2|6129.2|6136.1|6130.1|6128.7|6122.7|14
1624558400000|2021-06-24 18:13:20|6135.6|6129.6|6139.6|6133.6|6140.1|6134.1|6135.6|6129.6|35
1624558410000|2021-06-24 18:13:30|6139.2|6133.2|6149.7|6143.7|6149.7|6143.7|6138.7|6132.7|43
1624558420000|2021-06-24 18:13:40|6149.2|6143.2|6148.2|6142.2|6149.7|6143.7|6148.2|6142.2|10
1624558430000|2021-06-24 18:13:50|6149.2|6143.2|6146.7|6140.7|6149.2|6143.2|6146.1|6140.1|35
1624558440000|2021-06-24 18:14:00|6146.3|6140.3|6144.2|6138.2|6146.7|6140.7|6139.2|6133.2|24
1624558450000|2021-06-24 18:14:10|6143.7|6137.7|6141.1|6135.1|6145.7|6139.7|6139.2|6133.2|153
1624558460000|2021-06-24 18:14:20|6141.6|6135.6|6137.5|6131.5|6141.6|6135.6|6135.6|6129.6|36
1624558470000|2021-06-24 18:14:30|6134.5|6128.5|6134.2|6128.2|6135.5|6129.5|6133.1|6127.1|22
1624558480000|2021-06-24 18:14:40|6133.3|6127.3|6128.7|6122.7|6133.3|6127.3|6128.1|6122.1|25
1624558490000|2021-06-24 18:14:50|6128.6|6122.6|6127.1|6121.1|6129.2|6123.2|6123.2|6117.2|25
1624558500000|2021-06-24 18:15:00|6127.2|6121.2|6123.6|6117.6|6127.2|6121.2|6123.6|6117.6|14
1624558510000|2021-06-24 18:15:10|6123.7|6117.7|6117.6|6111.6|6124.1|6118.1|6115.5|6109.5|46
1624558520000|2021-06-24 18:15:20|6118.1|6112.1|6118|6112|6118.6|6112.6|6116.6|6110.6|39
1624558530000|2021-06-24 18:15:30|6118.5|6112.5|6116.6|6110.6|6118.6|6112.6|6116.2|6110.2|10
1624558540000|2021-06-24 18:15:40|6116.1|6110.1|6115.6|6109.6|6116.6|6110.6|6115.6|6109.6|4
1624558550000|2021-06-24 18:15:50|6116.1|6110.1|6118.6|6112.6|6118.6|6112.6|6116.1|6110.1|8
1624558560000|2021-06-24 18:16:00|6119.1|6113.1|6123.1|6117.1|6123.1|6117.1|6119.1|6113.1|4
1624558570000|2021-06-24 18:16:10|6123.6|6117.6|6120.6|6114.6|6123.6|6117.6|6120.6|6114.6|13
1624558580000|2021-06-24 18:16:20|6120.5|6114.5|6120.5|6114.5|6120.5|6114.5|6120.5|6114.5|3
1624558590000|2021-06-24 18:16:30|6120.6|6114.6|6119.1|6113.1|6120.6|6114.6|6119.1|6113.1|7
1624558600000|2021-06-24 18:16:40|6118.6|6112.6|6118.1|6112.1|6118.6|6112.6|6118.1|6112.1|4
1624558610000|2021-06-24 18:16:50|6118.2|6112.2|6119.1|6113.1|6119.1|6113.1|6118.2|6112.2|0
1624558620000|2021-06-24 18:17:00|6119.6|6113.6|6119.1|6113.1|6119.6|6113.6|6118.6|6112.6|3
1624558630000|2021-06-24 18:17:10|6118.1|6112.1|6117.1|6111.1|6118.1|6112.1|6116.1|6110.1|22
1624558640000|2021-06-24 18:17:20|6117.6|6111.6|6117.1|6111.1|6117.6|6111.6|6116.6|6110.6|9
1624558650000|2021-06-24 18:17:30|6119.5|6113.5|6120.1|6114.1|6120.1|6114.1|6119.5|6113.5|3
1624558660000|2021-06-24 18:17:40|6123.1|6117.1|6121.2|6115.2|6123.1|6117.1|6118.7|6112.7|7
1624558670000|2021-06-24 18:17:50|6120.2|6114.2|6126.1|6120.1|6126.2|6120.2|6118.7|6112.7|6
1624558680000|2021-06-24 18:18:00|6125.7|6119.7|6130.7|6124.7|6130.7|6124.7|6125.7|6119.7|1
1624558690000|2021-06-24 18:18:10|6127.7|6121.7|6128.2|6122.2|6128.7|6122.7|6125.7|6119.7|13
1624558700000|2021-06-24 18:18:20|6129.2|6123.2|6128.7|6122.7|6129.2|6123.2|6128.7|6122.7|0
1624558710000|2021-06-24 18:18:30|6129.2|6123.2|6127.7|6121.7|6131.7|6125.7|6127.7|6121.7|18
1624558720000|2021-06-24 18:18:40|6128.2|6122.2|6127.7|6121.7|6128.7|6122.7|6126.7|6120.7|2
1624558730000|2021-06-24 18:18:50|6128.2|6122.2|6124.7|6118.7|6128.7|6122.7|6124.7|6118.7|6
1624558740000|2021-06-24 18:19:00|6124.2|6118.2|6120.1|6114.1|6125.1|6119.1|6120.1|6114.1|6
1624558750000|2021-06-24 18:19:10|6120.6|6114.6|6122.5|6116.5|6123.1|6117.1|6120.6|6114.6|3
1624558760000|2021-06-24 18:19:20|6122|6116|6122.5|6116.5|6123|6117|6122|6116|0
1624558770000|2021-06-24 18:19:30|6122.1|6116.1|6121.5|6115.5|6123|6117|6119.5|6113.5|4
1624558780000|2021-06-24 18:19:40|6123|6117|6123.9|6117.9|6127|6118.9|6122.5|6116.5|12
1624558790000|2021-06-24 18:19:50|6125|6119|6126.1|6120.1|6128.3|6121.4|6124.5|6116.5|22
1624579200000|2021-06-25 00:00:00|6141.7|6126.7|6130|6124|6142.5|6131|6129.9|6119|34
1624579210000|2021-06-25 00:00:10|6131.9|6125.9|6142|6136|6145.9|6138.6|6131.9|6125|45
1624579220000|2021-06-25 00:00:20|6142.5|6136.5|6144|6138|6144|6138|6141.5|6135.5|3
1624579230000|2021-06-25 00:00:30|6144.1|6138.1|6160.1|6145.1|6160.1|6145.6|6144.1|6138.1|8
1624579240000|2021-06-25 00:00:40|6161.5|6146.5|6160.2|6154.2|6161.5|6155.2|6157.1|6146.5|26
1624579250000|2021-06-25 00:00:50|6160.7|6154.7|6149.7|6143.7|6160.7|6154.7|6149.7|6143.7|9
1624579260000|2021-06-25 00:01:00|6149.2|6143.2|6152.7|6146.7|6153.7|6147.7|6149.2|6143.2|3
1624579270000|2021-06-25 00:01:10|6155.7|6149.7|6159.2|6153.2|6159.2|6153.2|6154.7|6148.2|7
1624579280000|2021-06-25 00:01:20|6159.1|6153.1|6158.8|6148.8|6162.3|6153.1|6157.7|6146.3|5
1624579290000|2021-06-25 00:01:30|6161.8|6146.8|6158.9|6152.9|6163.3|6152.9|6158.9|6146.8|5
1624579300000|2021-06-25 00:01:40|6159.8|6153.8|6160.8|6154.8|6160.8|6154.8|6159.8|6153.8|3
1624579310000|2021-06-25 00:01:50|6159.8|6153.8|6159.3|6153.3|6160.3|6154.3|6158.8|6152.8|3
1624579320000|2021-06-25 00:02:00|6158.8|6152.8|6159.3|6153.3|6159.3|6153.3|6158.3|6152.3|1
1624579330000|2021-06-25 00:02:10|6159.8|6153.8|6161.3|6155.3|6161.3|6155.3|6159.8|6153.8|2
1624579340000|2021-06-25 00:02:20|6169.2|6159.2|6163.2|6157.2|6169.2|6161.2|6162.7|6156.7|2
1624579350000|2021-06-25 00:02:30|6163.7|6157.7|6163.2|6157.2|6167.7|6160.7|6163.2|6156.7|0
1624579360000|2021-06-25 00:02:40|6162.7|6156.7|6163.2|6157.2|6165.2|6157.2|6161.7|6153.7|0
1624579370000|2021-06-25 00:02:50|6166.2|6156.2|6168.7|6153.7|6169.2|6156.7|6166.2|6153.7|0
1624579380000|2021-06-25 00:03:00|6169.2|6154.2|6162.7|6156.7|6169.2|6157.7|6161.2|6154.2|1
1624579390000|2021-06-25 00:03:10|6163.6|6157.6|6159.1|6153.1|6163.6|6157.6|6158.6|6152.6|1
1624579400000|2021-06-25 00:03:20|6159.2|6153.2|6162.1|6152.1|6162.1|6153.6|6159.2|6151.6|0
1624579410000|2021-06-25 00:03:30|6160.1|6154.1|6165.1|6159.1|6165.1|6159.1|6160.1|6151.6|0
1624579420000|2021-06-25 00:03:40|6166.1|6160.1|6165.1|6155.1|6167.7|6160.1|6162.6|6155.1|0
1624579430000|2021-06-25 00:03:50|6164.6|6154.6|6164.6|6158.6|6164.6|6158.6|6162.6|6154.6|0
1624579440000|2021-06-25 00:04:00|6165.1|6159.1|6165.2|6159.2|6165.2|6159.2|6165.1|6159.1|0
1624579450000|2021-06-25 00:04:10|||||||||1
1624579460000|2021-06-25 00:04:20|6166.2|6160.2|6165.2|6159.2|6166.2|6160.2|6164.7|6158.7|0
1624579470000|2021-06-25 00:04:30|6166.6|6160.6|6166.6|6160.6|6166.6|6160.6|6165.6|6159.6|0
1624579480000|2021-06-25 00:04:40|6165.7|6159.7|6165.6|6159.6|6166.6|6160.6|6165.6|6159.6|1
1624579490000|2021-06-25 00:04:50|6167.2|6157.2|6165.2|6155.2|6167.2|6159.1|6164.1|6155.2|0
1624579500000|2021-06-25 00:05:00|6162.6|6156.6|6162.2|6156.2|6162.6|6156.6|6160.7|6152.2|1
1624579510000|2021-06-25 00:05:10|6162.6|6156.6|6162.7|6156.7|6162.7|6156.7|6162.6|6156.6|0
1624579520000|2021-06-25 00:05:20|6165.2|6155.2|6164.6|6158.6|6165.6|6158.6|6164.6|6155.2|0
1624579530000|2021-06-25 00:05:30|6165.1|6159.1|6164.7|6158.7|6167.6|6159.6|6164.7|6157.2|0
1624579540000|2021-06-25 00:05:40|6171.1|6165.1|6172.5|6166.5|6172.5|6166.5|6171.1|6165.1|35
1624579550000|2021-06-25 00:05:50|6172.9|6166.9|6174.4|6168.4|6174.4|6168.4|6172.9|6166.9|2
1624579560000|2021-06-25 00:06:00|6171.9|6165.9|6169.9|6163.9|6173.4|6165.9|6169.9|6162.9|0
1624579570000|2021-06-25 00:06:10|6169.4|6163.4|6170.4|6164.4|6171.9|6165.9|6168.9|6162.9|11
1624579580000|2021-06-25 00:06:20|6171.4|6165.4|6171.4|6165.4|6171.4|6165.4|6171.4|6165.4|2
1624579590000|2021-06-25 00:06:30|6174.9|6168.9|6175.3|6169.3|6175.3|6169.3|6174.9|6168.9|1
1624579600000|2021-06-25 00:06:40|6174.9|6168.9|6180.9|6174.9|6181.3|6175.3|6174.9|6168.9|4
1624579610000|2021-06-25 00:06:50|6180.8|6174.8|6180.3|6174.3|6181.8|6175.8|6179.8|6173.8|5
1624579620000|2021-06-25 00:07:00|6179.8|6173.8|6177.7|6171.7|6179.8|6173.8|6175.3|6169.3|24
1624579630000|2021-06-25 00:07:10|6179.3|6173.3|6191.2|6176.2|6191.2|6183.7|6179.3|6173.3|9
1624579640000|2021-06-25 00:07:20|6190.7|6175.7|6185.2|6179.2|6190.7|6179.2|6185.2|6175.7|10
1624579650000|2021-06-25 00:07:30|6185.7|6179.7|6181.2|6175.2|6185.7|6179.7|6181.2|6175.2|6
1624579660000|2021-06-25 00:07:40|6180.7|6174.7|6178.2|6172.2|6180.7|6174.7|6178.2|6172.2|0
1624579670000|2021-06-25 00:07:50|6177.7|6171.7|6177.7|6171.7|6178.2|6172.2|6177.7|6171.7|0
1624579680000|2021-06-25 00:08:00|6178.2|6172.2|6182.2|6176.2|6182.2|6176.2|6176.7|6170.7|5
1624579700000|2021-06-25 00:08:20|6183.6|6177.6|6184.2|6178.2|6184.2|6178.2|6183.1|6177.1|5
1624579710000|2021-06-25 00:08:30|6184.7|6178.7|6184.7|6178.7|6184.7|6178.7|6184.7|6178.7|0
1624579720000|2021-06-25 00:08:40|6183.2|6177.2|6184.6|6178.6|6184.6|6178.6|6183.2|6177.2|0
1624579730000|2021-06-25 00:08:50|6184.7|6178.7|6184.2|6178.2|6184.7|6178.7|6184.2|6178.2|0
1624579750000|2021-06-25 00:09:10|6183.7|6177.7|6178.7|6172.7|6183.7|6177.7|6178.7|6172.7|4
1624579760000|2021-06-25 00:09:20|6177.3|6171.3|6179.8|6173.8|6179.8|6173.8|6177.3|6171.3|2
1624579770000|2021-06-25 00:09:30|||||||||1
1624579780000|2021-06-25 00:09:40|6184.3|6178.3|6184.8|6178.8|6184.8|6178.8|6183.8|6177.8|1
1624579790000|2021-06-25 00:09:50|6185.8|6179.8|6185.8|6179.8|6185.8|6179.8|6185.8|6179.8|0
1624579800000|2021-06-25 00:10:00|6185.9|6179.9|6185.4|6179.4|6185.9|6179.9|6185.4|6179.4|1
1624579810000|2021-06-25 00:10:10|6185.3|6179.3|6184.9|6178.9|6185.3|6179.3|6184.9|6178.9|0
1624579820000|2021-06-25 00:10:20|6185.4|6179.4|6181.3|6175.3|6185.9|6179.9|6181.3|6175.3|4
1624579830000|2021-06-25 00:10:30|6180.3|6174.3|6180.8|6174.8|6181.8|6175.8|6179.8|6173.8|0
1624579840000|2021-06-25 00:10:40|6180.4|6174.4|6180.4|6174.4|6180.4|6174.4|6180.4|6174.4|0
1624579850000|2021-06-25 00:10:50|6180.3|6174.3|6176.9|6170.9|6180.3|6174.3|6176.3|6170.3|3
1624579860000|2021-06-25 00:11:00|6176.4|6170.4|6176.9|6170.9|6176.9|6170.9|6176.4|6170.4|0
1624579870000|2021-06-25 00:11:10|6177.4|6171.4|6176.9|6170.9|6177.4|6171.4|6176.8|6170.8|0
1624579880000|2021-06-25 00:11:20|6177.3|6171.3|6177.3|6171.3|6180.4|6173.4|6176.9|6170.4|5
1624579890000|2021-06-25 00:11:30|6177.4|6171.4|6176.8|6170.8|6179.3|6173.3|6176.8|6170.8|7
1624579900000|2021-06-25 00:11:40|6177.3|6171.3|6176.8|6170.8|6177.3|6171.3|6176.8|6170.8|1
1624579910000|2021-06-25 00:11:50|6176.9|6170.9|6177.8|6171.8|6177.8|6171.8|6176.9|6170.9|9
1624579920000|2021-06-25 00:12:00|6178.8|6172.8|6184.8|6178.8|6185.3|6179.3|6178.8|6172.8|3
1624579930000|2021-06-25 00:12:10|6184.9|6178.9|6185.9|6179.9|6187.4|6180.8|6184.8|6177.4|0
1624579940000|2021-06-25 00:12:20|6186.4|6180.4|6184.8|6178.8|6187.4|6180.4|6184.8|6177.4|0
1624579950000|2021-06-25 00:12:30|6182.9|6176.9|6181.3|6175.3|6184.4|6178.4|6181.3|6175.3|0
1624579960000|2021-06-25 00:12:40|6180.9|6174.9|6180.9|6174.9|6181.4|6175.4|6180.9|6174.9|1
1624579970000|2021-06-25 00:12:50|6181.3|6175.3|6181.9|6175.9|6182.8|6176.8|6181.3|6175.3|0
1624579980000|2021-06-25 00:13:00|6181.4|6175.4|6181.4|6175.4|6181.4|6175.4|6180.8|6174.8|0
1624580000000|2021-06-25 00:13:20|6181.9|6175.9|6181.9|6175.9|6181.9|6175.9|6181.9|6175.9|0
1624580040000|2021-06-25 00:14:00|6182.9|6176.9|6186|6176|6186|6178|6181.4|6174.5|7
1624580050000|2021-06-25 00:14:10|6184|6178|6184|6178|6184.1|6178.1|6183.5|6177.5|1
1624580060000|2021-06-25 00:14:20|6183.5|6177.5|6182.5|6176.5|6183.5|6177.5|6182.5|6176.5|0
1624580070000|2021-06-25 00:14:30|6182.6|6176.6|6183|6177|6183.5|6177.5|6182.1|6176.1|2
1624580080000|2021-06-25 00:14:40|||||||||1
1624580090000|2021-06-25 00:14:50|6183.6|6177.6|6185.1|6179.1|6185.6|6179.6|6183.1|6177.1|7
1624580100000|2021-06-25 00:15:00|6185.6|6179.6|6188|6182|6188.5|6182.5|6185.6|6179.6|5
1624580110000|2021-06-25 00:15:10|6187.5|6181.5|6192|6186|6192.5|6186.5|6187.5|6181.5|1
1624580120000|2021-06-25 00:15:20|6191.5|6185.5|6191|6185|6192|6186|6191|6185|1
1624580130000|2021-06-25 00:15:30|6190.5|6184.5|6193|6187|6193.1|6187.1|6190.5|6184.5|2
1624580140000|2021-06-25 00:15:40|6192.1|6186.1|6197.2|6191.2|6198.2|6192.2|6192.1|6186.1|6
1624580150000|2021-06-25 00:15:50|6198.2|6192.2|6197.7|6191.7|6198.2|6192.2|6197.7|6191.7|5
1624580160000|2021-06-25 00:16:00|||||||||1
1624580170000|2021-06-25 00:16:10|6197.8|6191.8|6198.3|6192.3|6198.8|6192.8|6197.7|6191.7|14
1624580180000|2021-06-25 00:16:20|6198.8|6192.8|6197.9|6191.9|6198.8|6192.8|6197.9|6191.9|6
1624580190000|2021-06-25 00:16:30|6194.4|6188.4|6192.4|6186.4|6197.4|6189.4|6192.4|6182.4|12
1624580200000|2021-06-25 00:16:40|6192.9|6186.9|6198.4|6188.4|6198.4|6191.4|6190.4|6184.4|3
1624580210000|2021-06-25 00:16:50|6196.4|6190.4|6197.4|6191.4|6197.9|6191.9|6196.4|6190.4|1
1624580220000|2021-06-25 00:17:00|6197.9|6191.9|6189.9|6183.9|6197.9|6191.9|6189.4|6183.4|7
1624580230000|2021-06-25 00:17:10|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|1
1624580240000|2021-06-25 00:17:20|6188.4|6182.4|6187.4|6181.4|6188.4|6182.4|6187.4|6181.4|0
1624580250000|2021-06-25 00:17:30|6186.9|6180.9|6187.4|6181.4|6189.4|6181.9|6184.9|6178.9|5
1624580260000|2021-06-25 00:17:40|6188.3|6182.3|6188.9|6182.9|6188.9|6182.9|6187.9|6181.9|0
1624580270000|2021-06-25 00:17:50|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|0
1624580280000|2021-06-25 00:18:00|6187.4|6181.4|6183.9|6177.9|6187.4|6181.4|6183.9|6175.9|2
1624580290000|2021-06-25 00:18:10|6185.9|6175.9|6180.4|6174.4|6185.9|6177.3|6180.4|6174.4|0
1624580300000|2021-06-25 00:18:20|6181.9|6171.9|6178.9|6172.9|6181.9|6173.9|6178.9|6171.9|0
1624580310000|2021-06-25 00:18:30|6178.4|6172.4|6179.4|6173.4|6179.4|6173.4|6177.4|6171.4|3
1624580320000|2021-06-25 00:18:40|6179.5|6173.5|6180.9|6174.9|6180.9|6174.9|6179.5|6173.5|1
1624580340000|2021-06-25 00:19:00|6178.4|6172.4|6175.8|6169.8|6178.9|6172.9|6175.3|6169.3|2
1624580350000|2021-06-25 00:19:10|6177.3|6171.3|6176.8|6170.8|6177.3|6171.3|6176.8|6170.8|7
1624580360000|2021-06-25 00:19:20|6176.3|6170.3|6175.8|6169.8|6176.3|6170.3|6175.8|6169.8|2
1624580370000|2021-06-25 00:19:30|6174.8|6168.8|6174.9|6168.9|6174.9|6168.9|6174.8|6168.8|0
1624580380000|2021-06-25 00:19:40|6175.8|6169.8|6178.8|6172.8|6178.8|6172.8|6175.8|6169.8|3
1624580400000|2021-06-25 00:20:00|6176.8|6170.8|6176.8|6170.8|6176.8|6170.8|6175.8|6169.8|1
1624580410000|2021-06-25 00:20:10|6176.3|6170.3|6173.3|6167.3|6176.3|6170.3|6173.3|6167.3|1
1624580420000|2021-06-25 00:20:20|6173.4|6167.4|6174.8|6168.8|6174.8|6168.8|6173.4|6167.4|0
1624580430000|2021-06-25 00:20:30|6174.9|6168.9|6174.9|6168.9|6174.9|6168.9|6174.9|6168.9|0
1624580440000|2021-06-25 00:20:40|6175.8|6169.8|6175.8|6169.8|6175.8|6169.8|6175.8|6169.8|0
1624580450000|2021-06-25 00:20:50|6175.3|6169.3|6176.3|6170.3|6176.3|6170.3|6174.8|6168.8|0
1624580460000|2021-06-25 00:21:00|6175.8|6169.8|6176.3|6170.3|6176.3|6170.3|6175.8|6169.8|0
1624580470000|2021-06-25 00:21:10|6176.8|6170.8|6177.3|6171.3|6177.3|6171.3|6175.3|6169.3|0
1624580490000|2021-06-25 00:21:30|6176.8|6170.8|6176.8|6170.8|6176.8|6170.8|6176.8|6170.8|0
1624580500000|2021-06-25 00:21:40|6177.3|6171.3|6177.3|6171.3|6177.3|6171.3|6177.3|6171.3|0
1624580510000|2021-06-25 00:21:50|6176.8|6170.8|6176.8|6170.8|6176.8|6170.8|6176.8|6170.8|0
1624580520000|2021-06-25 00:22:00|6177.3|6171.3|6177.3|6171.3|6177.3|6171.3|6176.8|6170.8|0
1624580530000|2021-06-25 00:22:10|6175.8|6169.8|6173.3|6167.3|6175.8|6169.8|6173.3|6167.3|3
1624580540000|2021-06-25 00:22:20|6172.8|6166.8|6172.8|6166.8|6172.8|6166.8|6172.8|6166.8|0
1624580550000|2021-06-25 00:22:30|6172.7|6166.7|6172.8|6166.8|6172.8|6166.8|6172.7|6166.7|0
1624580570000|2021-06-25 00:22:50|6172.3|6166.3|6173.8|6167.8|6173.9|6167.9|6172.3|6166.3|1
1624580580000|2021-06-25 00:23:00|6171.8|6165.8|6171.3|6165.3|6171.8|6165.8|6171.3|6165.3|2
1624580590000|2021-06-25 00:23:10|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|0
1624580600000|2021-06-25 00:23:20|6170.3|6164.3|6171.3|6165.3|6171.3|6165.3|6170.3|6164.3|3
1624580620000|2021-06-25 00:23:40|6171.8|6165.8|6171.8|6165.8|6171.8|6165.8|6171.3|6165.3|2
1624580630000|2021-06-25 00:23:50|6172.3|6166.3|6171.8|6165.8|6172.3|6166.3|6171.7|6165.7|0
1624580640000|2021-06-25 00:24:00|6172.3|6166.3|6172.3|6166.3|6172.3|6166.3|6172.3|6166.3|0
1624580650000|2021-06-25 00:24:10|6171.8|6165.8|6172.3|6166.3|6172.3|6166.3|6171.8|6165.8|4
1624580660000|2021-06-25 00:24:20|6172.8|6166.8|6174.3|6168.3|6174.3|6168.3|6172.8|6166.8|1
1624580670000|2021-06-25 00:24:30|6174.2|6168.2|6174.3|6168.3|6174.3|6168.3|6174.2|6168.2|0
1624580680000|2021-06-25 00:24:40|6173.3|6167.3|6173.8|6167.8|6173.8|6167.8|6173.3|6167.3|2
1624580700000|2021-06-25 00:25:00|6173.3|6167.3|6171.8|6165.8|6173.3|6167.3|6170.8|6164.8|1
1624580710000|2021-06-25 00:25:10|6171.3|6165.3|6171.8|6165.8|6171.8|6165.8|6171.3|6165.3|0
1624580720000|2021-06-25 00:25:20|6171.7|6165.7|6171.3|6165.3|6171.7|6165.7|6171.2|6165.2|0
1624580740000|2021-06-25 00:25:40|6171.2|6165.2|6170.8|6164.8|6171.2|6165.2|6170.8|6164.8|0
1624580750000|2021-06-25 00:25:50|6171.8|6165.8|6171.8|6165.8|6171.8|6165.8|6171.3|6165.3|1
1624580760000|2021-06-25 00:26:00|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|0
1624580770000|2021-06-25 00:26:10|6170.7|6164.7|6167.3|6161.3|6170.7|6164.7|6167.3|6161.3|10
1624580780000|2021-06-25 00:26:20|6166.8|6160.8|6166.3|6160.3|6166.8|6160.8|6166.2|6160.2|0
1624580790000|2021-06-25 00:26:30|6167.3|6161.3|6166.3|6160.3|6167.3|6161.3|6166.3|6160.3|2
1624580800000|2021-06-25 00:26:40|6166.8|6160.8|6168.8|6162.8|6169.3|6163.3|6166.8|6160.8|1
1624580810000|2021-06-25 00:26:50|6169.2|6163.2|6168.2|6162.2|6169.2|6163.2|6168.2|6162.2|1
1624580820000|2021-06-25 00:27:00|6167.7|6161.7|6165.2|6159.2|6167.7|6161.7|6165.2|6159.2|2
1624580830000|2021-06-25 00:27:10|6165.7|6159.7|6165.8|6159.8|6166.8|6160.8|6165.7|6159.7|3
1624580840000|2021-06-25 00:27:20|6166.8|6160.8|6166.8|6160.8|6166.8|6160.8|6166.8|6160.8|0
1624580850000|2021-06-25 00:27:30|||||||||2
1624580860000|2021-06-25 00:27:40|6167.8|6161.8|6168.3|6162.3|6168.3|6162.3|6167.8|6161.8|0
1624580870000|2021-06-25 00:27:50|6168.2|6162.2|6167.8|6161.8|6168.3|6162.3|6167.8|6161.8|0
1624580880000|2021-06-25 00:28:00|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|6167.8|6161.8|0
1624580890000|2021-06-25 00:28:10|6168.2|6162.2|6167.3|6161.3|6168.2|6162.2|6167.3|6161.3|0
1624580900000|2021-06-25 00:28:20|6168.2|6162.2|6167.3|6161.3|6168.2|6162.2|6167.3|6161.3|0
1624580920000|2021-06-25 00:28:40|6167.8|6161.8|6167.8|6161.8|6167.8|6161.8|6167.8|6161.8|0
1624580940000|2021-06-25 00:29:00|6165.8|6159.8|6164.7|6158.7|6167.8|6161.8|6164.2|6158.2|8
1624580950000|2021-06-25 00:29:10|6163.2|6157.2|6163.2|6157.2|6163.2|6157.2|6163.2|6157.2|0
1624580970000|2021-06-25 00:29:30|6163.8|6157.8|6163.8|6157.8|6163.8|6157.8|6163.7|6157.7|1
1624580980000|2021-06-25 00:29:40|6163.7|6157.7|6162.8|6156.8|6163.8|6157.8|6162.8|6156.8|2
1624580990000|2021-06-25 00:29:50|6161.7|6155.7|6162.7|6156.7|6162.7|6156.7|6161.7|6155.7|0
1624581000000|2021-06-25 00:30:00|6162.2|6156.2|6161.8|6155.8|6162.2|6156.2|6161.8|6155.8|0
1624581010000|2021-06-25 00:30:10|6161.3|6155.3|6161.3|6155.3|6161.3|6155.3|6161.3|6155.3|1
1624581020000|2021-06-25 00:30:20|6162.3|6156.3|6162.3|6156.3|6162.3|6156.3|6162.2|6156.2|0
1624581030000|2021-06-25 00:30:30|6162.2|6156.2|6162.2|6156.2|6162.2|6156.2|6162.2|6156.2|0
1624581040000|2021-06-25 00:30:40|||||||||2
1624581050000|2021-06-25 00:30:50|6162.3|6156.3|6164.2|6158.2|6164.2|6158.2|6162.3|6156.3|0
1624581060000|2021-06-25 00:31:00|6163.3|6157.3|6165.7|6159.7|6165.7|6159.7|6163.3|6157.3|1
1624581070000|2021-06-25 00:31:10|6166.7|6160.7|6165.2|6159.2|6167.2|6161.2|6165.2|6159.2|0
1624581080000|2021-06-25 00:31:20|6165.3|6159.3|6164.7|6158.7|6165.3|6159.3|6164.7|6158.7|0
1624581100000|2021-06-25 00:31:40|6165.3|6159.3|6165.2|6159.2|6165.3|6159.3|6165.2|6159.2|0
1624581120000|2021-06-25 00:32:00|6165.3|6159.3|6163.7|6157.7|6165.7|6159.7|6163.2|6157.2|8
1624581130000|2021-06-25 00:32:10|6163.8|6157.8|6166.3|6160.3|6166.3|6160.3|6163.8|6157.8|1
1624581140000|2021-06-25 00:32:20|6167.3|6161.3|6167.3|6161.3|6167.3|6161.3|6167.3|6161.3|0
1624581150000|2021-06-25 00:32:30|6167.2|6161.2|6166.2|6160.2|6167.2|6161.2|6166.2|6160.2|0
1624581160000|2021-06-25 00:32:40|6164.7|6158.7|6164.2|6158.2|6164.7|6158.7|6163.7|6157.7|2
1624581170000|2021-06-25 00:32:50|6164.7|6158.7|6164.7|6158.7|6164.7|6158.7|6164.7|6158.7|1
1624581180000|2021-06-25 00:33:00|||||||||9
1624581190000|2021-06-25 00:33:10|6164.8|6158.8|6165.2|6159.2|6165.2|6159.2|6164.8|6158.8|0
1624581200000|2021-06-25 00:33:20|6165.7|6159.7|6167.8|6161.8|6167.8|6161.8|6165.2|6157.3|1
1624581210000|2021-06-25 00:33:30|6167.2|6161.2|6167.7|6161.7|6167.7|6161.7|6167.2|6161.2|2
1624581230000|2021-06-25 00:33:50|6168.2|6162.2|6168.2|6162.2|6168.2|6162.2|6168.2|6162.2|0
1624581240000|2021-06-25 00:34:00|6167.7|6161.7|6168.7|6162.7|6168.7|6162.7|6167.7|6161.7|0
1624581250000|2021-06-25 00:34:10|6168.2|6162.2|6171.8|6165.8|6171.8|6165.8|6168.2|6162.2|1
1624581270000|2021-06-25 00:34:30|||||||||2
1624581280000|2021-06-25 00:34:40|6172.3|6166.3|6172.3|6166.3|6172.3|6166.3|6172.3|6166.3|0
1624581290000|2021-06-25 00:34:50|6172.7|6166.7|6171.8|6165.8|6172.7|6166.7|6171.7|6165.7|0
1624581300000|2021-06-25 00:35:00|6170.7|6164.7|6169.2|6163.2|6170.7|6164.7|6169.2|6163.2|1
1624581310000|2021-06-25 00:35:10|6168.2|6162.2|6169.2|6163.2|6169.2|6163.2|6168.2|6162.2|1
1624581320000|2021-06-25 00:35:20|||||||||2
1624581340000|2021-06-25 00:35:40|6169.3|6163.3|6169.2|6163.2|6170.2|6164.2|6168.3|6162.3|0
1624581350000|2021-06-25 00:35:50|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|6168.8|6162.8|0
1624581360000|2021-06-25 00:36:00|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|6167.8|6161.8|0
1624581370000|2021-06-25 00:36:10|6167.2|6161.2|6167.2|6161.2|6168.2|6162.2|6166.3|6160.3|3
1624581380000|2021-06-25 00:36:20|6167.3|6161.3|6168.2|6162.2|6168.7|6162.7|6167.3|6161.3|0
1624581390000|2021-06-25 00:36:30|6167.7|6161.7|6167.7|6161.7|6167.7|6161.7|6167.7|6161.7|0
1624581400000|2021-06-25 00:36:40|6167.8|6161.8|6168.2|6162.2|6168.2|6162.2|6167.8|6161.8|0
1624581410000|2021-06-25 00:36:50|6167.7|6161.7|6168.7|6162.7|6168.7|6162.7|6167.2|6161.2|2
1624581420000|2021-06-25 00:37:00|6168.2|6162.2|6168.7|6162.7|6168.7|6162.7|6167.2|6161.2|0
1624581430000|2021-06-25 00:37:10|6167.7|6161.7|6167.2|6161.2|6167.7|6161.7|6167.2|6161.2|0
1624581460000|2021-06-25 00:37:40|||||||||2
1624581470000|2021-06-25 00:37:50|6165.7|6159.7|6166.7|6160.7|6166.7|6160.7|6165.7|6159.7|1
1624581480000|2021-06-25 00:38:00|6166.2|6160.2|6166.2|6160.2|6166.2|6160.2|6166.2|6160.2|0
1624581490000|2021-06-25 00:38:10|6166.7|6160.7|6166.7|6160.7|6166.7|6160.7|6166.7|6160.7|0
1624581510000|2021-06-25 00:38:30|6167.2|6161.2|6166.2|6160.2|6167.2|6161.2|6166.2|6160.2|0
1624581530000|2021-06-25 00:38:50|||||||||2
1624581540000|2021-06-25 00:39:00|6164.2|6158.2|6164.2|6158.2|6164.2|6158.2|6164.2|6158.2|3
1624581550000|2021-06-25 00:39:10|6163.7|6157.7|6163.7|6157.7|6163.7|6157.7|6163.7|6157.7|0
1624581650000|2021-06-25 00:40:50|6165.2|6159.2|6165.2|6159.2|6165.2|6159.2|6165.2|6159.2|1
1624581660000|2021-06-25 00:41:00|6165.7|6159.7|6165.7|6159.7|6165.7|6159.7|6163.8|6157.8|2
1624581670000|2021-06-25 00:41:10|6165.2|6159.2|6165.2|6159.2|6165.2|6159.2|6165.2|6159.2|0
1624581680000|2021-06-25 00:41:20|6166.7|6160.7|6166.7|6160.7|6166.7|6160.7|6166.7|6160.7|0
1624581740000|2021-06-25 00:42:20|6166.2|6160.2|6164.2|6158.2|6166.2|6160.2|6164.2|6158.2|1
1624581750000|2021-06-25 00:42:30|6164.7|6158.7|6164.7|6158.7|6164.7|6158.7|6164.7|6158.7|2
1624581760000|2021-06-25 00:42:40|6164.2|6158.2|6164.7|6158.7|6165.2|6159.2|6164.2|6158.2|0
1624581780000|2021-06-25 00:43:00|6164.2|6158.2|6165.7|6159.7|6165.7|6159.7|6164.2|6158.2|2
1624581800000|2021-06-25 00:43:20|6169.6|6163.6|6169.2|6163.2|6169.6|6163.6|6169.2|6163.2|4
1624581810000|2021-06-25 00:43:30|6170.1|6164.1|6170.1|6164.1|6170.1|6164.1|6170.1|6164.1|0
1624581820000|2021-06-25 00:43:40|6169.6|6163.6|6169.2|6163.2|6169.6|6163.6|6168.7|6162.7|0
1624581830000|2021-06-25 00:43:50|||||||||2
1624581840000|2021-06-25 00:44:00|6168.7|6162.7|6168.1|6162.1|6168.7|6162.7|6168.1|6162.1|0
1624581850000|2021-06-25 00:44:10|6167.7|6161.7|6167.7|6161.7|6167.7|6161.7|6167.7|6161.7|0
1624581860000|2021-06-25 00:44:20|6167.6|6161.6|6167.6|6161.6|6167.6|6161.6|6167.6|6161.6|0
1624581870000|2021-06-25 00:44:30|6166.7|6160.7|6166.7|6160.7|6166.7|6160.7|6166.7|6160.7|0
1624581880000|2021-06-25 00:44:40|6167.2|6161.2|6168.6|6162.6|6168.6|6162.6|6167.2|6161.2|2
1624581900000|2021-06-25 00:45:00|6167.7|6161.7|6168.6|6162.6|6168.6|6162.6|6167.7|6161.7|0
1624581910000|2021-06-25 00:45:10|6167.7|6161.7|6169.1|6163.1|6169.1|6163.1|6167.7|6161.7|0
1624581920000|2021-06-25 00:45:20|6169.6|6163.6|6170.1|6164.1|6170.1|6164.1|6169.6|6163.6|0
1624581930000|2021-06-25 00:45:30|6169.6|6163.6|6171.2|6165.2|6171.2|6165.2|6169.6|6163.6|0
1624581940000|2021-06-25 00:45:40|6172.7|6166.7|6172.7|6166.7|6172.7|6166.7|6172.7|6166.7|1
1624581950000|2021-06-25 00:45:50|6173.6|6167.6|6172.7|6166.7|6173.6|6167.6|6172.7|6166.7|0
1624581960000|2021-06-25 00:46:00|6171.6|6165.6|6171.7|6165.7|6171.7|6165.7|6171.6|6165.6|0
1624581970000|2021-06-25 00:46:10|6171.6|6165.6|6171.6|6165.6|6171.6|6165.6|6171.6|6165.6|0
1624582010000|2021-06-25 00:46:50|6171.7|6165.7|6171.7|6165.7|6171.7|6165.7|6171.7|6165.7|1
1624582020000|2021-06-25 00:47:00|||||||||1
1624582030000|2021-06-25 00:47:10|6172.1|6166.1|6171.1|6165.1|6172.1|6166.1|6171.1|6165.1|0
1624582050000|2021-06-25 00:47:30|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|6172.7|6166.7|8
1624582070000|2021-06-25 00:47:50|6173.6|6167.6|6173.6|6167.6|6173.6|6167.6|6173.6|6167.6|0
1624582080000|2021-06-25 00:48:00|||||||||6
1624582130000|2021-06-25 00:48:50|||||||||1
1624582150000|2021-06-25 00:49:10|6173.1|6167.1|6173.6|6167.6|6173.6|6167.6|6173.1|6167.1|0
1624582160000|2021-06-25 00:49:20|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|0
1624582190000|2021-06-25 00:49:50|6173.6|6167.6|6173.6|6167.6|6173.6|6167.6|6173.6|6167.6|0
1624582200000|2021-06-25 00:50:00|6172.6|6166.6|6173.6|6167.6|6173.6|6167.6|6172.6|6166.6|5
1624582210000|2021-06-25 00:50:10|6172.6|6166.6|6171.6|6165.6|6172.6|6166.6|6171.6|6165.6|3
1624582230000|2021-06-25 00:50:30|6172.1|6166.1|6172.6|6166.6|6172.6|6166.6|6172.1|6166.1|0
1624582250000|2021-06-25 00:50:50|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|0
1624582260000|2021-06-25 00:51:00|6173.6|6167.6|6173.6|6167.6|6173.6|6167.6|6173.6|6167.6|0
1624582270000|2021-06-25 00:51:10|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|0
1624582290000|2021-06-25 00:51:30|6172.6|6166.6|6172.1|6166.1|6172.6|6166.6|6172.1|6166.1|0
1624582310000|2021-06-25 00:51:50|6171.6|6165.6|6171.6|6165.6|6171.6|6165.6|6171.6|6165.6|1
1624582320000|2021-06-25 00:52:00|6170.6|6164.6|6169.6|6163.6|6170.6|6164.6|6169.6|6163.6|1
1624582340000|2021-06-25 00:52:20|6170.6|6164.6|6170.1|6164.1|6170.6|6164.6|6170.1|6164.1|0
1624582350000|2021-06-25 00:52:30|6169.6|6163.6|6169.1|6163.1|6169.6|6163.6|6169.1|6163.1|0
1624582370000|2021-06-25 00:52:50|6169.6|6163.6|6170.6|6164.6|6170.6|6164.6|6169.6|6163.6|2
1624582380000|2021-06-25 00:53:00|6169.6|6163.6|6164.1|6158.1|6171.6|6165.6|6164.1|6158.1|5
1624582400000|2021-06-25 00:53:20|6160.6|6154.6|6163.5|6157.5|6163.5|6157.5|6160.6|6154.6|8
1624582410000|2021-06-25 00:53:30|6161.5|6155.5|6160.5|6154.5|6161.5|6155.5|6160.5|6154.5|3
1624582420000|2021-06-25 00:53:40|6161|6155|6163|6157|6163|6157|6161|6155|3
1624582430000|2021-06-25 00:53:50|6162.5|6156.5|6162|6156|6162.5|6156.5|6162|6156|2
1624582440000|2021-06-25 00:54:00|6161.5|6155.5|6164.5|6158.5|6164.5|6158.5|6161.5|6155.5|1
1624582460000|2021-06-25 00:54:20|6164|6158|6164|6158|6164|6158|6164|6158|0
1624582470000|2021-06-25 00:54:30|6164.5|6158.5|6164.5|6158.5|6164.5|6158.5|6164.5|6158.5|0
1624582490000|2021-06-25 00:54:50|6163.6|6157.6|6164.1|6158.1|6164.1|6158.1|6163.6|6157.6|1
1624582500000|2021-06-25 00:55:00|6164|6158|6164.1|6158.1|6164.1|6158.1|6163.1|6157.1|3
1624582510000|2021-06-25 00:55:10|6165.5|6159.5|6165.6|6159.6|6165.6|6159.6|6165.5|6159.5|0
1624582520000|2021-06-25 00:55:20|6165.5|6159.5|6165.1|6159.1|6165.5|6159.5|6165.1|6159.1|0
1624582530000|2021-06-25 00:55:30|6163.6|6157.6|6163.1|6157.1|6164.1|6158.1|6163.1|6157.1|1
1624582540000|2021-06-25 00:55:40|6163.5|6157.5|6163.1|6157.1|6163.6|6157.6|6163.1|6157.1|0
1624582560000|2021-06-25 00:56:00|6163|6157|6162.6|6156.6|6163.1|6157.1|6162.6|6156.6|0
1624582570000|2021-06-25 00:56:10|6163.1|6157.1|6163.1|6157.1|6163.1|6157.1|6163.1|6157.1|0
1624582580000|2021-06-25 00:56:20|6163.6|6157.6|6162.6|6156.6|6163.6|6157.6|6162.6|6156.6|0
1624582600000|2021-06-25 00:56:40|6162.1|6156.1|6162.6|6156.6|6162.6|6156.6|6162.1|6156.1|0
1624582610000|2021-06-25 00:56:50|6160.1|6154.1|6160.6|6154.6|6160.6|6154.6|6160.1|6154.1|0
1624582650000|2021-06-25 00:57:30|6162.1|6156.1|6161.6|6155.6|6162.1|6156.1|6161.6|6155.6|1
1624582660000|2021-06-25 00:57:40|6162.1|6156.1|6162.1|6156.1|6162.1|6156.1|6162.1|6156.1|0
1624582670000|2021-06-25 00:57:50|6161.6|6155.6|6161.6|6155.6|6161.6|6155.6|6161.6|6155.6|0
1624582680000|2021-06-25 00:58:00|6163.6|6153.6|6163.6|6153.6|6163.6|6153.6|6163.6|6153.6|0
1624582690000|2021-06-25 00:58:10|6161.6|6155.6|6161.6|6155.6|6161.6|6155.6|6161.6|6155.6|0
1624582710000|2021-06-25 00:58:30|6162.1|6156.1|6162.1|6156.1|6162.1|6156.1|6162.1|6156.1|0
1624582750000|2021-06-25 00:59:10|6162.6|6156.6|6162.6|6156.6|6162.6|6156.6|6162.6|6156.6|0
1624582790000|2021-06-25 00:59:50|||||||||1
1624582800000|2021-06-25 01:00:00|6162.1|6156.1|6160.6|6154.6|6162.1|6156.1|6160.6|6154.6|0
1624582810000|2021-06-25 01:00:10|6161.1|6155.1|6154.6|6144.6|6161.1|6155.1|6152.6|6144.1|3
1624582820000|2021-06-25 01:00:20|6155.1|6145.1|6151|6145|6155.1|6146.4|6151|6144.6|20
1624582830000|2021-06-25 01:00:30|6150.5|6144.5|6145.9|6139.9|6150.5|6144.5|6145.9|6139.9|13
1624582840000|2021-06-25 01:00:40|6146|6140|6143.4|6137.4|6147|6141|6143.4|6137.4|0
1624582860000|2021-06-25 01:01:00|6143|6137|6154.5|6144.5|6154.5|6144.5|6143|6137|3
1624582870000|2021-06-25 01:01:10|6152.5|6146.5|6153|6147|6155|6149|6152.5|6146.5|0
1624582880000|2021-06-25 01:01:20|6152.5|6146.5|6152.5|6146.5|6154|6146.5|6151|6144|0
1624582890000|2021-06-25 01:01:30|6152|6146|6152|6146|6152|6146|6152|6146|0
1624582900000|2021-06-25 01:01:40|6153.5|6143.5|6151|6145|6153.5|6145|6151|6143|0
1624582920000|2021-06-25 01:02:00|6150.5|6144.5|6161.5|6151.5|6161.5|6153|6150|6144|2
1624582930000|2021-06-25 01:02:10|6162|6152|6162|6152|6162.5|6152.5|6162|6152|0
1624582940000|2021-06-25 01:02:20|6162.5|6152.5|6162|6152|6162.5|6152.5|6162|6152|0
1624582950000|2021-06-25 01:02:30|6162.5|6152.5|6160.5|6150.5|6162.5|6153|6159|6150.5|0
1624582960000|2021-06-25 01:02:40|6158.5|6152.5|6157.6|6151.6|6159|6153|6157.6|6151.6|0
1624582970000|2021-06-25 01:02:50|6156.6|6150.6|6156.1|6150.1|6156.6|6150.6|6155.6|6149.6|0
1624582980000|2021-06-25 01:03:00|6155.6|6149.6|6159.1|6153.1|6161.5|6155.5|6155.6|6149.6|0
1624583000000|2021-06-25 01:03:20|6158.6|6152.6|6154.1|6148.1|6158.6|6152.6|6154.1|6148.1|3
1624583010000|2021-06-25 01:03:30|6155|6149|6155|6149|6155|6149|6155|6149|0
1624583020000|2021-06-25 01:03:40|6155.1|6149.1|6155.6|6149.6|6158.5|6152.5|6155.1|6149.1|0
1624583030000|2021-06-25 01:03:50|6155.1|6149.1|6151|6145|6155.1|6149.1|6151|6145|2
1624583040000|2021-06-25 01:04:00|6151.1|6145.1|6152.1|6146.1|6155|6149|6151.1|6145.1|2
1624583050000|2021-06-25 01:04:10|6154.1|6148.1|6151.1|6145.1|6154.1|6148.1|6151.1|6145.1|0
1624583060000|2021-06-25 01:04:20|6150.6|6144.6|6151.1|6145.1|6151.1|6145.1|6150.1|6144.1|1
1624583070000|2021-06-25 01:04:30|6150|6144|6153.5|6143.5|6153.5|6146.6|6150|6143.5|1
1624583080000|2021-06-25 01:04:40|6151.6|6145.6|6150|6144|6154.1|6145.6|6150|6143|0
1624583090000|2021-06-25 01:04:50|6148.1|6142.1|6147|6141|6149.1|6143.1|6147|6141|0
1624583100000|2021-06-25 01:05:00|6146.6|6140.6|6142.6|6132.6|6146.6|6140.6|6142.5|6132.5|0
1624583110000|2021-06-25 01:05:10|6139.6|6133.6|6139.6|6133.6|6139.6|6133.6|6139.6|6133.6|0
1624583120000|2021-06-25 01:05:20|6141.5|6131.5|6138.1|6132.1|6142.5|6134|6138.1|6131.1|0
1624583130000|2021-06-25 01:05:30|6137.6|6131.6|6137.1|6131.1|6137.7|6131.7|6137.1|6131.1|4
1624583140000|2021-06-25 01:05:40|6137|6131|6135.6|6129.6|6139.1|6131|6135.6|6128.6|5
1624583150000|2021-06-25 01:05:50|6135.7|6129.7|6137.6|6131.6|6137.6|6131.6|6135.7|6129.7|0
1624583160000|2021-06-25 01:06:00|6139.6|6129.6|6145.1|6135.1|6145.6|6135.6|6137.6|6129.6|1
1624583170000|2021-06-25 01:06:10|6145.6|6135.6|6144.1|6138.1|6145.6|6138.1|6144.1|6135.1|0
1624583180000|2021-06-25 01:06:20|6144.2|6138.2|6144.7|6138.7|6144.7|6138.7|6144.2|6138.2|0
1624583190000|2021-06-25 01:06:30|6144.6|6138.6|6146.7|6140.7|6147.6|6140.7|6144.6|6137.6|0
1624583200000|2021-06-25 01:06:40|6147.2|6141.2|6147.1|6141.1|6147.2|6141.2|6147.1|6141.1|0
1624583210000|2021-06-25 01:06:50|6147.2|6141.2|6147.6|6141.6|6147.6|6141.6|6147.2|6141.2|1
1624583220000|2021-06-25 01:07:00|6147.1|6141.1|6150.6|6144.6|6152.1|6144.6|6147.1|6141.1|0
1624583260000|2021-06-25 01:07:40|6149.6|6139.6|6148.1|6138.1|6149.6|6139.6|6148.1|6138.1|1
1624583270000|2021-06-25 01:07:50|6144.6|6138.6|6146.6|6136.6|6146.6|6138.6|6144.6|6136.6|0
1624583280000|2021-06-25 01:08:00|6144.6|6138.6|6149.6|6139.6|6152.1|6139.6|6144.6|6137.1|0
1624583290000|2021-06-25 01:08:10|6148.6|6138.6|6148.6|6138.6|6152.1|6139.1|6148.6|6136.6|0
1624583300000|2021-06-25 01:08:20|6149.6|6139.6|6148.6|6138.6|6149.6|6139.6|6148.6|6138.6|0
1624583310000|2021-06-25 01:08:30|6149.1|6139.1|6147.6|6141.6|6149.6|6141.6|6147.6|6138.6|0
1624583320000|2021-06-25 01:08:40|6148.1|6142.1|6146.7|6140.7|6148.6|6142.6|6146.7|6140.7|0
1624583330000|2021-06-25 01:08:50|6147.6|6141.6|6145.6|6139.6|6147.6|6141.6|6145.6|6139.6|1
1624583340000|2021-06-25 01:09:00|6146.1|6140.1|6146.1|6140.1|6146.1|6140.1|6145.6|6139.6|0
1624583350000|2021-06-25 01:09:10|6145.6|6139.6|6145.6|6139.6|6145.6|6139.6|6145.6|6139.6|0
1624583370000|2021-06-25 01:09:30|6144.6|6138.6|6143.2|6137.2|6144.6|6138.6|6143.1|6137.1|0
1624583380000|2021-06-25 01:09:40|6143.6|6137.6|6143.6|6137.6|6143.6|6137.6|6143.6|6137.6|0
1624583390000|2021-06-25 01:09:50|6142.7|6136.7|6141.6|6135.6|6143.6|6136.7|6141.6|6133.6|1
1624583400000|2021-06-25 01:10:00|6142.1|6136.1|6143.1|6137.1|6143.6|6137.6|6142.1|6136.1|0
1624583450000|2021-06-25 01:10:50|6143.6|6133.6|6144.6|6134.6|6144.6|6134.6|6143.6|6133.6|0
1624583460000|2021-06-25 01:11:00|6141.6|6135.6|6142.6|6136.6|6145.1|6136.6|6141.1|6133.1|0
1624583470000|2021-06-25 01:11:10|6143.6|6137.6|6141.6|6135.6|6143.6|6137.6|6141.1|6133.1|0
1624583480000|2021-06-25 01:11:20|6143.6|6133.6|6141.6|6135.6|6143.6|6135.6|6141.1|6133.1|0
1624583490000|2021-06-25 01:11:30|6143.6|6133.6|6143.6|6133.6|6144.1|6135.6|6141.6|6133.6|0
1624583500000|2021-06-25 01:11:40|6141.6|6135.6|6141.6|6131.6|6145.6|6135.6|6139.7|6129.7|0
1624583510000|2021-06-25 01:11:50|6142.1|6132.1|6142.6|6132.6|6142.6|6134.1|6140.1|6132.1|0
1624583520000|2021-06-25 01:12:00|6140.6|6134.6|6140.6|6134.6|6140.6|6134.6|6140.6|6134.6|0
1624583530000|2021-06-25 01:12:10|6140.1|6134.1|6139.6|6133.6|6140.1|6134.1|6139.6|6133.6|0
1624583540000|2021-06-25 01:12:20|6141.6|6131.6|6138.6|6132.6|6141.6|6132.6|6137.6|6131.6|0
1624583550000|2021-06-25 01:12:30|6138.5|6132.5|6138.5|6132.5|6138.5|6132.5|6138.5|6132.5|0
1624583560000|2021-06-25 01:12:40|6138.6|6128.6|6137.6|6127.6|6138.6|6128.6|6137.6|6127.6|0
1624583570000|2021-06-25 01:12:50|6136.6|6126.6|6133.6|6127.6|6136.6|6127.6|6132.1|6126.1|0
1624583580000|2021-06-25 01:13:00|6135.1|6129.1|6135.1|6129.1|6135.1|6129.1|6135.1|6129.1|0
1624583630000|2021-06-25 01:13:50|6136.1|6130.1|6136.6|6130.6|6136.6|6130.6|6136.1|6130.1|0
1624583640000|2021-06-25 01:14:00|6137.6|6131.6|6137.1|6131.1|6137.6|6131.6|6137.1|6131.1|0
1624583660000|2021-06-25 01:14:20|6137.6|6131.6|6138.6|6132.6|6138.6|6132.6|6137.6|6131.6|0
1624583680000|2021-06-25 01:14:40|6138.1|6132.1|6138.7|6132.7|6139.6|6133.6|6138.1|6132.1|0
1624583710000|2021-06-25 01:15:10|6140.6|6130.6|6138.1|6132.1|6140.6|6133.2|6138.1|6130.6|1
1624583720000|2021-06-25 01:15:20|6136.1|6126.1|6136.1|6126.1|6136.1|6126.1|6136.1|6126.1|0
1624583740000|2021-06-25 01:15:40|6134.6|6128.6|6135.1|6129.1|6135.1|6129.1|6134.6|6128.6|0
1624583760000|2021-06-25 01:16:00|6136.1|6126.1|6136.6|6126.6|6136.6|6126.6|6136.1|6126.1|1
1624583770000|2021-06-25 01:16:10|6137.1|6131.1|6137.6|6131.6|6137.6|6131.6|6137.1|6131.1|0
1624583780000|2021-06-25 01:16:20|6138.1|6132.1|6138.1|6132.1|6138.1|6132.1|6138.1|6132.1|0
1624583790000|2021-06-25 01:16:30|6137.6|6131.6|6135.6|6129.6|6137.6|6131.6|6135.6|6129.6|0
1624583810000|2021-06-25 01:16:50|6136.1|6130.1|6135.6|6129.6|6136.1|6130.1|6135.6|6129.6|0
1624583820000|2021-06-25 01:17:00|6136.1|6130.1|6137.1|6131.1|6138.1|6132.1|6135.6|6129.6|0
1624583830000|2021-06-25 01:17:10|6137|6131|6137|6131|6137|6131|6137|6131|0
1624583850000|2021-06-25 01:17:30|6136|6130|6135|6129|6136|6130|6135|6129|0
1624583880000|2021-06-25 01:18:00|6136.5|6130.5|6136.5|6130.5|6136.5|6130.5|6136.5|6130.5|0
1624583890000|2021-06-25 01:18:10|6136|6130|6135|6129|6136|6130|6135|6129|0
1624583900000|2021-06-25 01:18:20|6135.5|6129.5|6134.1|6128.1|6135.5|6129.5|6133.5|6127.5|0
1624583910000|2021-06-25 01:18:30|6134.5|6128.5|6134.5|6128.5|6134.5|6128.5|6134.5|6128.5|0
1624583940000|2021-06-25 01:19:00|6135|6129|6135.5|6129.5|6135.5|6129.5|6135|6129|0
1624583950000|2021-06-25 01:19:10|6136|6130|6136|6130|6136|6130|6136|6130|0
1624583960000|2021-06-25 01:19:20|6136.5|6130.5|6137.5|6131.5|6137.5|6131.5|6136.5|6130.5|1
1624584000000|2021-06-25 01:20:00|6138|6132|6138|6132|6138.5|6132.5|6138|6132|2
1624584010000|2021-06-25 01:20:10|6137.5|6131.5|6135|6125|6137.5|6131.5|6133.5|6125|0
1624584020000|2021-06-25 01:20:20|6134.5|6124.5|6134.5|6124.5|6134.5|6124.5|6134.5|6124.5|0
1624584030000|2021-06-25 01:20:30|6134|6124|6134|6124|6134|6124|6134|6124|0
1624584040000|2021-06-25 01:20:40|6134.5|6124.5|6134.5|6124.5|6134.5|6124.5|6134|6124|0
1624584060000|2021-06-25 01:21:00|6132.5|6126.5|6133|6127|6135|6127.1|6132.5|6125|1
1624584070000|2021-06-25 01:21:10|6133.5|6127.5|6134|6124|6135.5|6127.5|6132.5|6124|1
1624584080000|2021-06-25 01:21:20|6134.5|6124.5|6132|6126|6134.5|6126.5|6132|6124.5|0
1624584090000|2021-06-25 01:21:30|6134|6124|6134.5|6124.5|6135|6127|6133|6124|0
1624584100000|2021-06-25 01:21:40|6132.5|6126.5|6134.5|6124.5|6135|6127|6132.5|6124.5|0
1624584110000|2021-06-25 01:21:50|6132.5|6126.5|6133|6127|6133|6127|6132.5|6126.5|0
1624584120000|2021-06-25 01:22:00|6134|6128|6134.5|6128.5|6135|6129|6134|6128|0
1624584130000|2021-06-25 01:22:10|6135|6129|6135|6129|6135|6129|6135|6129|0
1624584160000|2021-06-25 01:22:40|6132.5|6126.5|6133.5|6127.5|6133.5|6127.5|6132.5|6126.5|0
1624584180000|2021-06-25 01:23:00|6133|6127|6133.5|6127.5|6133.5|6127.5|6131.5|6125.5|1
1624584200000|2021-06-25 01:23:20|6134|6128|6133.5|6127.5|6134|6128|6133.5|6127.5|0
1624584230000|2021-06-25 01:23:50|6133|6127|6134.5|6124.5|6135|6127|6133|6124.5|0
1624584240000|2021-06-25 01:24:00|6132.5|6126.5|6132.5|6126.5|6132.5|6126.5|6132.5|6126.5|0
1624584250000|2021-06-25 01:24:10|6133|6127|6133|6127|6133|6127|6133|6127|0
1624584260000|2021-06-25 01:24:20|6135.5|6125.5|6135.5|6125.5|6135.5|6128|6134|6125.5|0
1624584300000|2021-06-25 01:25:00|6136|6126|6139|6124|6139|6126|6136|6124|0
1624584310000|2021-06-25 01:25:10|6139.5|6124.5|6139|6124|6139.5|6124.5|6139|6124|0
1624584320000|2021-06-25 01:25:20|6136.5|6126.5|6141.4|6126.4|6141.4|6126.5|6136|6126|1
1624584330000|2021-06-25 01:25:30|6138.5|6132.5|6138.5|6132.5|6139|6133|6138.5|6132.5|0
1624584340000|2021-06-25 01:25:40|6140|6134|6140|6134|6140|6134|6140|6134|0
1624584350000|2021-06-25 01:25:50|6140.4|6134.4|6139.5|6133.5|6140.4|6134.4|6139.5|6133.5|1
1624584370000|2021-06-25 01:26:10|6140|6134|6141.5|6135.5|6142|6136|6140|6134|1
1624584390000|2021-06-25 01:26:30|6142|6136|6142|6136|6142|6136|6142|6136|0
1624584400000|2021-06-25 01:26:40|6142.5|6136.5|6142.5|6136.5|6142.5|6136.5|6142.5|6136.5|0
1624584420000|2021-06-25 01:27:00|6143.5|6137.5|6145.5|6135.5|6145.5|6137.5|6143|6135.5|0
1624584430000|2021-06-25 01:27:10|6146|6136|6146.5|6136.5|6146.5|6136.5|6146|6136|0
1624584440000|2021-06-25 01:27:20|6146|6136|6146|6136|6146.5|6136.5|6146|6136|0
1624584450000|2021-06-25 01:27:30|6146.5|6136.5|6147.5|6137.5|6147.5|6138|6144|6136|1
1624584470000|2021-06-25 01:27:50|6148|6138|6147|6141|6148.5|6141|6147|6138|0
1624584480000|2021-06-25 01:28:00|6149|6139|6150|6140|6150.5|6140.5|6148.5|6138.5|0
1624584490000|2021-06-25 01:28:10|6148|6142|6150.5|6140.5|6150.5|6142|6148|6140|0
1624584500000|2021-06-25 01:28:20|6150|6140|6147.5|6137.5|6150|6140|6147|6137|0
1624584530000|2021-06-25 01:28:50|6145|6139|6149|6139|6149|6139|6145|6138|0
1624584540000|2021-06-25 01:29:00|6148.5|6138.5|6149|6139|6149|6139|6148|6138|0
1624584560000|2021-06-25 01:29:20|6148|6138|6148|6138|6148|6138|6148|6138|0
1624584570000|2021-06-25 01:29:30|6148.5|6138.5|6143|6137|6148.5|6140.5|6143|6135|0
1624584580000|2021-06-25 01:29:40|6143.5|6133.5|6141.5|6135.5|6143.5|6135.5|6141.5|6133.5|0
1624584590000|2021-06-25 01:29:50|6143.5|6133.5|6139.5|6133.5|6143.5|6133.5|6139.5|6132.5|0
1624584600000|2021-06-25 01:30:00|6139|6133|6143|6137|6144|6137|6139|6132|0
1624584610000|2021-06-25 01:30:10|6142.5|6136.5|6142.5|6136.5|6142.5|6136.5|6142.5|6136.5|0
1624584620000|2021-06-25 01:30:20|6144.5|6134.5|6141.5|6135.5|6149|6137|6141.5|6133|2
1624584630000|2021-06-25 01:30:30|6145.5|6137.5|6144|6138|6146|6138|6143.5|6135.5|5
1624584640000|2021-06-25 01:30:40|6146|6136|6150|6135|6150|6136|6146|6133.5|0
1624584650000|2021-06-25 01:30:50|6147|6137|6149|6139|6150.6|6139|6147|6135.5|0
1624584660000|2021-06-25 01:31:00|6152.5|6137.5|6149|6139|6152.5|6140|6146|6137.5|0
1624584670000|2021-06-25 01:31:10|6148|6138|6151.5|6136.5|6153|6140|6146|6136.5|0
1624584680000|2021-06-25 01:31:20|6149.5|6139.5|6149.5|6139.5|6149.5|6139.5|6149.5|6139.5|0
1624584690000|2021-06-25 01:31:30|6149|6139|6149|6139|6149.5|6139.5|6149|6139|0
1624584700000|2021-06-25 01:31:40|6152|6137|6149|6143|6152|6143.5|6148.5|6137|0
1624584710000|2021-06-25 01:31:50|6151|6141|6147.5|6137.5|6151|6141|6146|6137|0
1624584720000|2021-06-25 01:32:00|6145.6|6139.6|6149|6143|6151.5|6143|6145.6|6139.5|0
1624584730000|2021-06-25 01:32:10|6152|6142|6152|6142|6152|6142|6152|6142|0
1624584750000|2021-06-25 01:32:30|6151.5|6141.5|6151.5|6141.5|6151.5|6141.5|6151.5|6141.5|0
1624584760000|2021-06-25 01:32:40|6147.5||6147.5||6147.5||6147.5||0
1624584770000|2021-06-25 01:32:50|6149.5|6139.5|6150|6140|6150|6140|6149.5|6139.5|0
1624584780000|2021-06-25 01:33:00|6148.1|6142.1|6151.5|6141.5|6151.5|6142.1|6148.1|6140|0
1624584790000|2021-06-25 01:33:10|6151|6141|6151|6141|6151|6141|6151|6141|0
1624584800000|2021-06-25 01:33:20|6151.5|6141.5|6151.5|6141.5|6151.5|6141.5|6151.5|6141.5|0
1624584810000|2021-06-25 01:33:30|6151|6141|6150.5|6140.5|6151|6141|6150.5|6140.5|0
1624584840000|2021-06-25 01:34:00|6151|6141|6151|6141|6151.5|6141.5|6151|6141|0
1624584850000|2021-06-25 01:34:10|6151.5|6141.5|6151|6141|6151.5|6141.5|6151|6141|0
1624584870000|2021-06-25 01:34:30|6149|6143|6149|6143|6149|6143|6149|6143|0
1624584890000|2021-06-25 01:34:50|6148.5|6142.5|6151.5|6141.5|6151.5|6142.5|6148.5|6141.5|1
1624584900000|2021-06-25 01:35:00|6152|6142|6152|6142|6152|6142|6152|6142|0
1624584910000|2021-06-25 01:35:10|6151|6145|6151|6145|6151|6145|6151|6145|0
1624584920000|2021-06-25 01:35:20|6152|6146|6150.9|6144.9|6152|6146|6150.9|6144.9|0
1624584930000|2021-06-25 01:35:30|6150|6144|6151.5|6141.5|6151.5|6144|6150|6141.5|0
1624584960000|2021-06-25 01:36:00|6150|6144|6151|6141|6152|6144|6150|6141|0
1624584970000|2021-06-25 01:36:10|6151.5|6141.5|6151.5|6141.5|6151.5|6141.5|6151|6141|0
1624584980000|2021-06-25 01:36:20|6151|6141|6151|6141|6151|6141|6151|6141|0
1624584990000|2021-06-25 01:36:30|6151.5|6141.5|6151.5|6141.5|6151.5|6141.5|6151.5|6141.5|0
1624585010000|2021-06-25 01:36:50|6152|6142|6151|6145|6152.4|6145|6151|6141.5|0
1624585020000|2021-06-25 01:37:00|6151.5|6145.5|6151.5|6145.5|6151.5|6145.5|6151.5|6145.5|0
1624585060000|2021-06-25 01:37:40|6151.9|6145.9|6155|6149|6155|6149|6151.9|6145.9|2
1624585070000|2021-06-25 01:37:50|6154.5|6148.5|6154.5|6148.5|6154.5|6148.5|6154.5|6148.5|0
1624585080000|2021-06-25 01:38:00|6155|6149|6156|6150|6156|6150|6155|6149|0
1624585100000|2021-06-25 01:38:20|6157.6|6151.6|6157.6|6151.6|6157.6|6151.6|6157.6|6151.6|2
1624585130000|2021-06-25 01:38:50|6158.1|6152.1|6157.1|6151.1|6158.1|6152.1|6157.1|6151.1|0
1624585140000|2021-06-25 01:39:00|6157.6|6151.6|6155.1|6149.1|6158.5|6152.5|6155.1|6149.1|0
1624585150000|2021-06-25 01:39:10|6154.6|6148.6|6150.6|6144.6|6154.6|6148.6|6150.6|6142.1|3
1624585160000|2021-06-25 01:39:20|6149|6139|6150.5|6140.5|6153|6140.5|6149|6138|2
1624585170000|2021-06-25 01:39:30|6149.5|6139.5|6146.1|6140.1|6149.5|6141|6146.1|6138|0
1624585180000|2021-06-25 01:39:40|6148.6|6138.6|6149.1|6139.1|6152.1|6139.5|6148.6|6137.1|4
1624585200000|2021-06-25 01:40:00|6149.5|6139.5|6150.1|6140.1|6150.1|6140.1|6149.5|6139.5|4
1624585230000|2021-06-25 01:40:30|6150.6|6140.6|6151.1|6141.1|6151.1|6141.1|6150.6|6140.6|0
1624585240000|2021-06-25 01:40:40|6150.6|6140.6|6154.6|6139.6|6154.6|6143.1|6149.1|6139.6|4
1624585260000|2021-06-25 01:41:00|6155.1|6140.1|6155.1|6140.1|6156.1|6141.1|6154.7|6139.7|0
1624585270000|2021-06-25 01:41:10|6154.7|6139.7|6155.1|6140.1|6155.1|6140.1|6154.7|6139.7|0
1624585280000|2021-06-25 01:41:20|6152.7|6142.7|6154.7|6144.7|6156.6|6144.7|6152.7|6141.1|5
1624585290000|2021-06-25 01:41:30|6153.2|6143.2|6153.2|6143.2|6153.2|6143.2|6153.2|6143.2|0
1624585300000|2021-06-25 01:41:40|6153.8|6143.8|6153.8|6143.8|6153.8|6143.8|6153.8|6143.8|4
1624585320000|2021-06-25 01:42:00|6151.9|6145.9|6157.7|6142.7|6157.7|6145.9|6151.9|6142.7|0
1624585330000|2021-06-25 01:42:10|6154.7|6144.7|6155.2|6145.2|6155.2|6145.2|6154.7|6144.7|0
1624585340000|2021-06-25 01:42:20|6157.7|6142.7|6157.7|6142.7|6157.7|6142.7|6157.7|6142.7|0
1624585360000|2021-06-25 01:42:40|6155.2|6145.2|6157.7|6142.7|6157.7|6145.2|6155.2|6142.7|0
1624585370000|2021-06-25 01:42:50|6158.2|6143.2|6158.2|6143.2|6158.2|6143.2|6158.2|6143.2|0
1624585380000|2021-06-25 01:43:00|6157.2|6147.2|6155.7|6145.7|6159.7|6148.2|6154.2|6144.2|0
1624585400000|2021-06-25 01:43:20|6155.3|6145.3|6156.7|6141.7|6156.7|6145.3|6155.3|6141.7|0
1624585410000|2021-06-25 01:43:30|6156.3|6141.3|6151.8|6136.8|6156.3|6142.8|6150.3|6136.8|0
1624585440000|2021-06-25 01:44:00|6151.3|6136.3|6151.3|6136.3|6151.3|6136.3|6151.3|6136.3|0
1624585460000|2021-06-25 01:44:20|6150.8|6135.8|6150.8|6135.8|6150.8|6135.8|6150.3|6135.3|0
1624585470000|2021-06-25 01:44:30|6151.3|6136.3|6150.8|6135.8|6151.3|6136.3|6150.8|6135.8|0
1624585480000|2021-06-25 01:44:40|6151.3|6136.3|6150.8|6135.8|6151.3|6136.3|6150.8|6135.8|0
1624585490000|2021-06-25 01:44:50|6149.8|6134.8|6141.4|6135.4|6149.8|6135.9|6141.4|6133.9|0
1624585500000|2021-06-25 01:45:00|6144.4|6134.4|6147.3|6137.3|6147.3|6137.3|6141.9|6133.9|0
1624585510000|2021-06-25 01:45:10|6146.8|6136.8|6146.8|6136.8|6146.8|6136.8|6146.3|6136.3|0
1624585520000|2021-06-25 01:45:20|6145.8|6135.8|6148.2|6133.2|6148.2|6136.8|6145.8|6133.2|0
1624585530000|2021-06-25 01:45:30|6147.3|6132.3|6146.8|6131.8|6147.3|6133.8|6143.8|6131.8|0
1624585540000|2021-06-25 01:45:40|6147.3|6132.3|6147.3|6132.3|6147.3|6132.3|6147.3|6132.3|0
1624585550000|2021-06-25 01:45:50|6146.8|6131.8|6147.3|6132.3|6147.3|6132.3|6146.8|6131.8|0
1624585560000|2021-06-25 01:46:00|6147.8|6132.8|6147.3|6132.3|6147.8|6134.8|6140.8|6132.3|0
1624585570000|2021-06-25 01:46:10|6146.8|6131.8|6143.3|6133.3|6146.8|6134.3|6143.3|6131.8|0
1624585580000|2021-06-25 01:46:20|6144.3|6134.3|6143.8|6133.8|6147.3|6134.3|6143.3|6131.3|0
1624585590000|2021-06-25 01:46:30|6141.7|6135.7|6141.7|6135.7|6141.7|6135.7|6141.7|6135.7|0
1624585600000|2021-06-25 01:46:40|6140.3|6134.3|6140.3|6134.3|6140.3|6134.3|6140.3|6134.3|0
1624585610000|2021-06-25 01:46:50|6139.3|6133.3|6139.8|6133.8|6139.8|6133.8|6139.3|6133.3|0
1624585620000|2021-06-25 01:47:00|6140.3|6134.3|6140.3|6134.3|6140.3|6134.3|6140.3|6134.3|0
1624585630000|2021-06-25 01:47:10|6139.8|6133.8|6139.3|6133.3|6139.8|6133.8|6139.3|6133.3|0
1624585640000|2021-06-25 01:47:20|6139.8|6133.8|6139.8|6133.8|6139.8|6133.8|6139.8|6133.8|0
1624585680000|2021-06-25 01:48:00|6140.3|6134.3|6140.3|6134.3|6140.3|6134.3|6140.3|6134.3|0
1624585710000|2021-06-25 01:48:30|6139.3|6133.3|6139.3|6133.3|6139.3|6133.3|6139.3|6133.3|0
1624585720000|2021-06-25 01:48:40|6139.8|6133.8|6139.3|6133.3|6139.8|6133.8|6138.8|6132.8|0
1624585750000|2021-06-25 01:49:10|6140.3|6134.3|6140.3|6134.3|6140.3|6134.3|6140.3|6134.3|0
1624585770000|2021-06-25 01:49:30|6139.8|6133.8|6139.8|6133.8|6139.8|6133.8|6139.8|6133.8|0
1624585800000|2021-06-25 01:50:00|6140.3|6134.3|6140.3|6134.3|6140.3|6134.3|6140.3|6134.3|0
1624585850000|2021-06-25 01:50:50|6146.8|6131.8|6146.8|6131.8|6146.8|6131.8|6146.8|6131.8|1
1624585860000|2021-06-25 01:51:00|6147.2|6132.2|6146.7|6136.7|6148.8|6138.7|6144.2|6131.8|1
1624585870000|2021-06-25 01:51:10|6146.8|6136.8|6147.2|6137.2|6147.2|6137.2|6146.7|6136.7|0
1624585880000|2021-06-25 01:51:20|6146.7|6136.7|6145.8|6135.8|6146.7|6136.7|6145.8|6135.8|0
1624585930000|2021-06-25 01:52:10|6143.3|6137.3|6142.8|6136.8|6143.3|6137.3|6142.8|6136.8|0
1624585940000|2021-06-25 01:52:20|6145.3|6135.3|6146.8|6136.8|6146.8|6136.8|6145.3|6135.3|5
1624585950000|2021-06-25 01:52:30|6147.7|6137.7|6147.7|6137.7|6147.7|6137.7|6147.7|6137.7|0
1624585980000|2021-06-25 01:53:00|6147.2|6137.2|6147.2|6137.2|6147.2|6137.7|6143.7|6135.7|0
1624586010000|2021-06-25 01:53:30|6146.7|6136.7|6146.7|6136.7|6146.7|6136.7|6146.7|6136.7|0
1624586020000|2021-06-25 01:53:40|6144.8|6138.8|6145.3|6139.3|6145.3|6139.3|6144.8|6138.8|0
1624586030000|2021-06-25 01:53:50|6145.8|6139.8|6145.8|6139.8|6145.8|6139.8|6145.8|6139.8|0
1624586050000|2021-06-25 01:54:10|6146.3|6140.3|6146.3|6140.3|6146.3|6140.3|6146.3|6140.3|0
1624586070000|2021-06-25 01:54:30|6145.8|6139.8|6143.3|6137.3|6145.8|6139.8|6143.3|6137.3|0
1624586100000|2021-06-25 01:55:00|6143.4|6137.4|6143.4|6137.4|6143.4|6137.4|6143.4|6137.4|0
1624586110000|2021-06-25 01:55:10|6144.3|6138.3|6144.3|6138.3|6144.3|6138.3|6144.3|6138.3|0
1624586120000|2021-06-25 01:55:20|6145.3|6139.3|6145.8|6139.8|6145.8|6139.8|6145.3|6139.3|0
1624586130000|2021-06-25 01:55:30|6145.9|6139.9|6145.8|6139.8|6148.8|6142.8|6145.8|6139.8|0
1624586140000|2021-06-25 01:55:40|6146.3|6140.3|6146.3|6140.3|6146.3|6140.3|6146.3|6140.3|0
1624586150000|2021-06-25 01:55:50|6145.8|6139.8|6145.8|6139.8|6145.8|6139.8|6145.8|6139.8|0
1624586160000|2021-06-25 01:56:00|6145.3|6139.3|6145.3|6139.3|6145.3|6139.3|6145.3|6139.3|0
1624586170000|2021-06-25 01:56:10|6144.3|6138.3|6144.3|6138.3|6144.3|6138.3|6144.3|6138.3|0
1624586180000|2021-06-25 01:56:20|6143.8|6137.8|6143.8|6137.8|6143.8|6137.8|6143.8|6137.8|0
1624586190000|2021-06-25 01:56:30|6143.3|6137.3|6143.3|6137.3|6143.3|6137.3|6143.3|6137.3|0
1624586210000|2021-06-25 01:56:50|6142.8|6136.8|6142.3|6136.3|6142.8|6136.8|6142.3|6136.3|1
1624586220000|2021-06-25 01:57:00|6141.8|6135.8|6141.8|6135.8|6141.8|6135.8|6141.8|6135.8|1
1624586230000|2021-06-25 01:57:10|6142.3|6136.3|6142.3|6136.3|6142.3|6136.3|6142.3|6136.3|0
1624586240000|2021-06-25 01:57:20|6141.8|6135.8|6145.8|6139.8|6145.8|6139.8|6141.8|6135.8|0
1624586290000|2021-06-25 01:58:10|6147.8|6141.8|6148.3|6142.3|6148.3|6142.3|6147.8|6141.8|1
1624586330000|2021-06-25 01:58:50|6150.3|6140.3|6150.3|6140.3|6150.3|6140.3|6150.3|6140.3|0
1624586340000|2021-06-25 01:59:00|6150.8|6140.8|6150.8|6140.8|6150.8|6140.8|6150.8|6140.8|0
1624586360000|2021-06-25 01:59:20|6149.7|6143.7|6149.7|6143.7|6149.7|6143.7|6149.7|6143.7|0
1624586370000|2021-06-25 01:59:30|6148.8|6142.8|6148.8|6142.8|6148.8|6142.8|6148.8|6142.8|0
1624586400000|2021-06-25 02:00:00|6148.7|6142.7|6148.8|6142.8|6148.8|6142.8|6148.3|6142.3|0
1624586410000|2021-06-25 02:00:10|6148.3|6142.3|6148.3|6142.3|6148.3|6142.3|6148.3|6142.3|0
1624586430000|2021-06-25 02:00:30|6147.8|6141.8|6147.8|6141.8|6147.8|6141.8|6147.8|6141.8|0
1624586470000|2021-06-25 02:01:10|6147.3|6141.3|6147.8|6141.8|6147.8|6141.8|6147.3|6141.3|0
1624586480000|2021-06-25 02:01:20|6147.7|6141.7|6146.8|6140.8|6147.7|6141.7|6146.8|6140.8|0
1624586490000|2021-06-25 02:01:30|6146.7|6140.7|6144.8|6138.8|6146.7|6140.7|6144.8|6138.8|1
1624586510000|2021-06-25 02:01:50|6146.2|6136.2|6144.7|6138.7|6146.7|6138.7|6144.7|6136.2|1
1624586520000|2021-06-25 02:02:00|6145.2|6139.2|6144.7|6138.7|6145.2|6139.2|6144.7|6138.7|0
1624586530000|2021-06-25 02:02:10|6146.2|6136.2|6144.3|6138.3|6146.2|6138.3|6144.3|6136.2|0
1624586540000|2021-06-25 02:02:20|6146.2|6136.2|6146.2|6136.2|6146.2|6136.2|6146.2|6136.2|0
1624586550000|2021-06-25 02:02:30|6145.8|6135.8|6145.8|6135.8|6145.8|6135.8|6145.8|6135.8|0
1624586570000|2021-06-25 02:02:50|6143.8|6137.8|6144.3|6138.3|6144.3|6138.3|6143.8|6137.8|0
1624586590000|2021-06-25 02:03:10|6144.7|6138.7|6144.7|6138.7|6144.7|6138.7|6144.7|6138.7|0
1624586670000|2021-06-25 02:04:30|6145.2|6139.2|6146.7|6140.7|6148.8|6140.7|6145.2|6138.8|0
1624586680000|2021-06-25 02:04:40|6148.8|6138.8|6148.8|6138.8|6148.8|6138.8|6148.8|6138.8|0
1624586690000|2021-06-25 02:04:50|6147.2|6141.2|6149.7|6139.7|6149.7|6141.2|6147.2|6138.8|0
1624586700000|2021-06-25 02:05:00|6148.3|6142.3|6145.3|6139.3|6148.7|6142.7|6145.3|6139.3|2
1624586710000|2021-06-25 02:05:10|6144.8|6138.8|6145.3|6139.3|6145.3|6139.3|6144.8|6138.8|0
1624586720000|2021-06-25 02:05:20|6145.8|6139.8|6145.8|6139.8|6145.8|6139.8|6145.8|6139.8|0
1624586730000|2021-06-25 02:05:30|6145.3|6139.3|6144.8|6138.8|6145.3|6139.3|6144.8|6138.8|0
1624586740000|2021-06-25 02:05:40|6144.3|6138.3|6148.2|6142.2|6148.2|6142.2|6144.3|6138.3|3
1624586750000|2021-06-25 02:05:50|6147.3|6141.3|6147.3|6141.3|6147.3|6141.3|6147.3|6141.3|0
1624586770000|2021-06-25 02:06:10|6148.2|6142.2|6148.2|6142.2|6148.2|6142.2|6148.2|6142.2|0
1624586780000|2021-06-25 02:06:20|6147.3|6141.3|6147.3|6141.3|6147.3|6141.3|6147.3|6141.3|0
1624586790000|2021-06-25 02:06:30|6147.7|6141.7|6147.7|6141.7|6147.7|6141.7|6147.7|6141.7|0
1624586800000|2021-06-25 02:06:40|6147.8|6141.8|6147.8|6141.8|6148.2|6142.2|6147.7|6141.7|0
1624586820000|2021-06-25 02:07:00|6148.2|6142.2|6148.8|6142.8|6148.8|6142.8|6148.2|6142.2|0
1624586860000|2021-06-25 02:07:40|6148.7|6142.7|6148.8|6142.8|6148.8|6142.8|6148.2|6142.2|0
1624586890000|2021-06-25 02:08:10|6149.2|6143.2|6148.8|6142.8|6149.2|6143.2|6148.8|6142.8|0
1624586900000|2021-06-25 02:08:20|6148.7|6142.7|6148.7|6142.7|6148.7|6142.7|6148.7|6142.7|0
1624586910000|2021-06-25 02:08:30|6147.7|6141.7|6146.7|6140.7|6147.7|6141.7|6146.7|6140.7|0
1624586920000|2021-06-25 02:08:40|6147.2|6141.2|6146.7|6140.7|6147.2|6141.2|6146.7|6140.7|0
1624586930000|2021-06-25 02:08:50|6144.7|6138.7|6144.7|6138.7|6144.7|6138.7|6144.7|6138.7|0
1624586950000|2021-06-25 02:09:10|6143.7|6137.7|6144.7|6138.7|6144.7|6138.7|6143.7|6137.7|0
1624586970000|2021-06-25 02:09:30|6144.8|6138.8|6144.8|6138.8|6144.8|6138.8|6144.8|6138.8|8
1624586980000|2021-06-25 02:09:40|||||||||1
1624587010000|2021-06-25 02:10:10|6145.3|6139.3|6146.3|6140.3|6146.3|6140.3|6145.3|6139.3|0
1624587020000|2021-06-25 02:10:20|6145.3|6139.3|6144.8|6138.8|6145.3|6139.3|6144.8|6138.8|9
1624587030000|2021-06-25 02:10:30|6143.3|6137.3|6141.7|6135.7|6143.8|6137.8|6141.7|6135.7|1
1624587040000|2021-06-25 02:10:40|6141.2|6135.2|6139.8|6133.8|6141.2|6135.2|6139.8|6133.8|0
1624587050000|2021-06-25 02:10:50|6140.3|6134.3|6141.3|6135.3|6141.3|6135.3|6140.3|6134.3|0
1624587060000|2021-06-25 02:11:00|6141.8|6135.8|6141.8|6135.8|6141.8|6135.8|6141.8|6135.8|0
1624587070000|2021-06-25 02:11:10|6143.7|6137.7|6143.7|6137.7|6143.7|6137.7|6143.7|6137.7|3
1624587080000|2021-06-25 02:11:20|6142.7|6136.7|6142.7|6136.7|6142.7|6136.7|6142.7|6136.7|0
1624587110000|2021-06-25 02:11:50|6141.7|6135.7|6142.2|6136.2|6142.7|6136.7|6141.7|6135.7|2
1624587120000|2021-06-25 02:12:00|6143.2|6137.2|6143.2|6137.2|6143.2|6137.2|6143.2|6137.2|0
1624587130000|2021-06-25 02:12:10|6143.7|6137.7|6143.7|6137.7|6143.7|6137.7|6143.7|6137.7|0
1624587140000|2021-06-25 02:12:20|6142.7|6136.7|6142.7|6136.7|6142.7|6136.7|6142.7|6136.7|0
1624587190000|2021-06-25 02:13:10|6142.2|6136.2|6142.2|6136.2|6142.2|6136.2|6142.2|6136.2|0
1624587220000|2021-06-25 02:13:40|6142.7|6136.7|6142.7|6136.7|6142.7|6136.7|6142.7|6136.7|0
1624587240000|2021-06-25 02:14:00|6143.2|6137.2|6143.2|6137.2|6143.2|6137.2|6143.2|6137.2|0
1624587250000|2021-06-25 02:14:10|6143.7|6137.7|6143.7|6137.7|6143.7|6137.7|6143.7|6137.7|0
1624587260000|2021-06-25 02:14:20|6144.2|6138.2|6144.2|6138.2|6144.2|6138.2|6144.2|6138.2|0
1624587270000|2021-06-25 02:14:30|6144.7|6138.7|6145.2|6139.2|6145.2|6139.2|6144.7|6138.7|0
1624587280000|2021-06-25 02:14:40|6145.3|6139.3|6148.2|6138.2|6148.2|6139.3|6145.3|6138.2|1
1624587290000|2021-06-25 02:14:50|6146.2|6140.2|6148.2|6138.2|6148.2|6140.7|6146.2|6138.2|0
1624587320000|2021-06-25 02:15:20|6146.2|6140.2|6147.7|6137.7|6147.7|6140.2|6146.2|6137.7|0
1624587330000|2021-06-25 02:15:30|6148.2|6138.2|6145.2|6139.2|6148.2|6139.2|6145.2|6138.2|0
1624587360000|2021-06-25 02:16:00|6145.7|6139.7|6145.7|6139.7|6145.7|6139.7|6145.7|6139.7|0
1624587370000|2021-06-25 02:16:10|6145.2|6139.2|6145.2|6139.2|6145.2|6139.2|6145.2|6139.2|0
1624587520000|2021-06-25 02:18:40|6144.7|6138.7|6144.7|6138.7|6144.7|6138.7|6144.7|6138.7|0
1624587540000|2021-06-25 02:19:00|6144.2|6138.2|6144.2|6138.2|6144.2|6138.2|6144.2|6138.2|0
1624587560000|2021-06-25 02:19:20|6145.8|6139.8|6145.8|6139.8|6145.8|6139.8|6145.8|6139.8|1
1624587600000|2021-06-25 02:20:00|6146.8|6140.8|6146.8|6140.8|6146.8|6140.8|6146.8|6140.8|1
1624587610000|2021-06-25 02:20:10|6147.2|6141.2|6147.2|6141.2|6147.2|6141.2|6147.2|6141.2|0
1624587680000|2021-06-25 02:21:20|6146.3|6140.3|6146.8|6140.8|6146.8|6140.8|6146.3|6140.3|1
1624587730000|2021-06-25 02:22:10|6147.7|6141.7|6147.7|6141.7|6147.7|6141.7|6147.7|6141.7|0
1624587760000|2021-06-25 02:22:40|6147.3|6141.3|6147.3|6141.3|6147.3|6141.3|6147.3|6141.3|0
1624587790000|2021-06-25 02:23:10|6147.7|6141.7|6147.2|6141.2|6147.7|6141.7|6147.2|6141.2|0
1624587800000|2021-06-25 02:23:20|6146.7|6140.7|6146.2|6140.2|6146.7|6140.7|6146.2|6140.2|0
1624587810000|2021-06-25 02:23:30|6144.7|6138.7|6143.8|6137.8|6144.7|6138.7|6143.8|6137.8|4
1624587820000|2021-06-25 02:23:40|6144.7|6138.7|6144.7|6138.7|6144.7|6138.7|6144.7|6138.7|0
1624587830000|2021-06-25 02:23:50|6145.2|6139.2|6145.4|6139.4|6145.6|6139.6|6143|6137|8
1624587840000|2021-06-25 02:24:00|6144|6138|6144|6138|6144|6138|6144|6138|0
1624587850000|2021-06-25 02:24:10|6144.5|6138.5|6144.5|6138.5|6144.5|6138.5|6144.5|6138.5|0
1624587960000|2021-06-25 02:26:00|6144|6138|6144|6138|6144|6138|6144|6138|0
1624587970000|2021-06-25 02:26:10|6143.5|6137.5|6143.5|6137.5|6143.5|6137.5|6143.5|6137.5|0
1624587990000|2021-06-25 02:26:30|6144|6138|6144|6138|6144|6138|6144|6138|0
1624588020000|2021-06-25 02:27:00|6144.5|6138.5|6148.5|6138.5|6148.5|6139|6144|6138|2
1624588030000|2021-06-25 02:27:10|6148.9|6138.9|6149.4|6139.4|6149.4|6139.4|6148.9|6138.9|0
1624588050000|2021-06-25 02:27:30|6148.9|6138.9|6148.9|6138.9|6148.9|6138.9|6148.9|6138.9|0
1624588070000|2021-06-25 02:27:50|6146.9|6140.9|6148|6138|6148|6140.9|6146.9|6138|0
1624588080000|2021-06-25 02:28:00|6146|6140|6148.9|6138.9|6148.9|6140|6146|6138|0
1624588090000|2021-06-25 02:28:10|6149|6139|6147.8|6141.8|6149|6141.8|6147.8|6139|0
1624588110000|2021-06-25 02:28:30|6145.9|6139.9|6145.9|6139.9|6145.9|6139.9|6145.9|6139.9|0
1624588140000|2021-06-25 02:29:00|6145.4|6139.4|6145.4|6139.4|6145.4|6139.4|6145.4|6139.4|0
1624588150000|2021-06-25 02:29:10|6145.9|6139.9|6149.9|6139.9|6149.9|6141.8|6145.9|6139.9|0
1624588190000|2021-06-25 02:29:50|6150.4|6140.4|6149.9|6139.9|6152.9|6140.4|6149.9|6137.9|0
1624588200000|2021-06-25 02:30:00|6144.5|6138.5|6144.5|6138.5|6144.5|6138.5|6144.5|6138.5|0
1624588210000|2021-06-25 02:30:10|6145|6139|6148|6138|6148|6139|6145|6138|0
1624588240000|2021-06-25 02:30:40|6148.4|6138.4|6148.5|6138.5|6148.5|6138.5|6148.4|6138.4|0
1624588250000|2021-06-25 02:30:50|6148|6138|6148|6138|6148|6138|6148|6138|0
1624588260000|2021-06-25 02:31:00|6148.4|6138.4|6148.5|6138.5|6148.5|6138.5|6148.4|6138.4|0
1624588270000|2021-06-25 02:31:10|6148.9|6138.9|6148.9|6138.9|6148.9|6138.9|6148.9|6138.9|0
1624588300000|2021-06-25 02:31:40|6149.4|6139.4|6149.4|6139.4|6149.4|6139.4|6149.4|6139.4|0
1624588310000|2021-06-25 02:31:50|6149.9|6139.9|6150.9|6140.9|6150.9|6140.9|6149.9|6139.9|0
1624588320000|2021-06-25 02:32:00|6149.4|6143.4|6149.9|6143.9|6152.9|6143.9|6149.4|6137.9|0
1624588330000|2021-06-25 02:32:10|6152.9|6142.9|6153.4|6143.4|6153.4|6143.4|6152.9|6142.9|0
1624588350000|2021-06-25 02:32:30|6153.8|6143.8|6153.4|6143.4|6154.4|6146.3|6152.3|6143.4|0
1624588370000|2021-06-25 02:32:50|6153.3|6143.3|6153.9|6138.9|6153.9|6143.3|6152.4|6137.4|0
1624588390000|2021-06-25 02:33:10|6154.4|6139.4|6154.9|6139.9|6154.9|6139.9|6154.4|6139.4|0
1624588410000|2021-06-25 02:33:30|6147.4|6141.4|6146.9|6140.9|6147.4|6141.4|6146.4|6140.4|0
1624588440000|2021-06-25 02:34:00|6145.9|6139.9|6145|6139|6145.9|6139.9|6145|6139|0
1624588450000|2021-06-25 02:34:10|6145.4|6139.4|6145.4|6139.4|6145.4|6139.4|6145.4|6139.4|0
1624588480000|2021-06-25 02:34:40|6145.5|6139.5|6145.5|6139.5|6145.5|6139.5|6145.5|6139.5|0
1624588490000|2021-06-25 02:34:50|6145.4|6139.4|6145|6139|6145.4|6139.4|6145|6139|0
1624588500000|2021-06-25 02:35:00|6145.4|6139.4|6145.4|6139.4|6145.4|6139.4|6145.4|6139.4|1
1624588510000|2021-06-25 02:35:10|6145.9|6139.9|6145.9|6139.9|6145.9|6139.9|6145.9|6139.9|0
1624588530000|2021-06-25 02:35:30|6146.4|6140.4|6146.4|6140.4|6146.4|6140.4|6146.4|6140.4|0
1624588540000|2021-06-25 02:35:40|6146.9|6140.9|6146.9|6140.9|6146.9|6140.9|6146.9|6140.9|0
1624588550000|2021-06-25 02:35:50|6146.4|6140.4|6147.4|6141.4|6147.4|6141.4|6146.4|6140.4|0
1624588560000|2021-06-25 02:36:00|6146.9|6140.9|6148.4|6142.4|6148.9|6142.9|6146.9|6140.9|0
1624588570000|2021-06-25 02:36:10|6149.4|6139.4|6149.4|6139.4|6149.4|6139.4|6149.4|6139.4|0
1624588600000|2021-06-25 02:36:40|6149.9|6139.9|6149.9|6139.9|6149.9|6139.9|6149.9|6139.9|0
1624588610000|2021-06-25 02:36:50|6147.9|6141.9|6148.9|6138.9|6148.9|6142.4|6147.9|6138.9|0
1624588620000|2021-06-25 02:37:00|6147|6141|6148.4|6138.4|6148.4|6141.5|6146.5|6138.4|0
1624588630000|2021-06-25 02:37:10|6146.5|6140.5|6146.9|6140.9|6146.9|6140.9|6146.5|6140.5|0
1624588640000|2021-06-25 02:37:20|6147.4|6141.4|6148.4|6142.4|6148.4|6142.4|6147.4|6141.4|0
1624588650000|2021-06-25 02:37:30|6147.5|6141.5|6147.4|6141.4|6147.5|6141.5|6147.4|6141.4|0
1624588660000|2021-06-25 02:37:40|6147.5|6141.5|6147.5|6141.5|6147.9|6141.9|6147.4|6141.4|0
1624588670000|2021-06-25 02:37:50|6147.4|6141.4|6146.9|6140.9|6147.4|6141.4|6146.9|6140.9|0
1624588690000|2021-06-25 02:38:10|6147.4|6141.4|6146.9|6140.9|6147.4|6141.4|6146.9|6140.9|0
1624588710000|2021-06-25 02:38:30|6147.4|6141.4|6147.4|6141.4|6147.4|6141.4|6147.4|6141.4|0
1624588750000|2021-06-25 02:39:10|6147|6141|6146.9|6140.9|6147|6141|6146.9|6140.9|0
1624588760000|2021-06-25 02:39:20|6147|6141|6147.5|6141.5|6147.9|6141.9|6146.9|6140.9|0
1624588770000|2021-06-25 02:39:30|6147.9|6141.9|6151|6145|6152.4|6145|6147.5|6141.5|0
1624588780000|2021-06-25 02:39:40|6151.5|6145.5|6151.9|6145.9|6151.9|6145.9|6151.5|6145.5|0
1624588790000|2021-06-25 02:39:50|6153.4|6143.4|6151.9|6141.9|6153.4|6143.4|6151.9|6141.9|0
1624588800000|2021-06-25 02:40:00|6149.9|6143.9|6148|6142|6149.9|6143.9|6148|6142|0
1624588820000|2021-06-25 02:40:20|6149|6143|6151.5|6145.5|6153.4|6145.5|6148.9|6142.4|0
1624588840000|2021-06-25 02:40:40|6152.4|6142.4|6151.5|6145.5|6152.9|6145.5|6151.5|6142.4|0
1624588850000|2021-06-25 02:40:50|6151|6145|6150|6144|6151|6145|6150|6144|0
1624588860000|2021-06-25 02:41:00|6149.5|6143.5|6149|6143|6149.5|6143.5|6149|6143|0
1624588890000|2021-06-25 02:41:30|6148.5|6142.5|6149|6143|6149|6143|6148.5|6142.5|0
1624588910000|2021-06-25 02:41:50|6146|6140|6146.5|6140.5|6146.5|6140.5|6146|6140|1
1624588950000|2021-06-25 02:42:30|6146|6140|6146|6140|6146|6140|6146|6140|0
1624588960000|2021-06-25 02:42:40|6146.5|6140.5|6145.5|6139.5|6146.5|6140.5|6145|6139|0
1624588970000|2021-06-25 02:42:50|6144.5|6138.5|6145.9|6139.9|6145.9|6139.9|6144.1|6138.1|1
1624588980000|2021-06-25 02:43:00|6146.4|6140.4|6146.4|6140.4|6148.4|6142.4|6146.4|6140.4|4
1624588990000|2021-06-25 02:43:10|6145.9|6139.9|6147.8|6141.8|6148.3|6142.3|6145.9|6139.9|0
1624589000000|2021-06-25 02:43:20|6148.8|6142.8|6151.8|6141.8|6151.8|6142.8|6148.8|6141.8|2
1624589010000|2021-06-25 02:43:30|6150.8|6140.8|6148.8|6142.8|6150.8|6142.8|6148.8|6140.8|0
1624589020000|2021-06-25 02:43:40|6149.3|6143.3|6147.8|6141.8|6149.3|6143.3|6147.8|6141.8|0
1624589100000|2021-06-25 02:45:00|6148.3|6142.3|6148.8|6142.8|6151.8|6143.3|6148.3|6141.8|0
1624589110000|2021-06-25 02:45:10|6151.8|6141.8|6151.3|6141.3|6151.8|6141.8|6151.3|6141.3|0
1624589130000|2021-06-25 02:45:30|6148.8|6142.8|6148.8|6142.8|6148.8|6142.8|6148.8|6142.8|0
1624589140000|2021-06-25 02:45:40|6148.3|6142.3|6148.8|6142.8|6148.8|6142.8|6148.3|6142.3|0
1624589150000|2021-06-25 02:45:50|6149.3|6143.3|6151.8|6141.8|6151.8|6143.3|6149.3|6141.8|0
1624589160000|2021-06-25 02:46:00|6149.8|6143.8|6149.8|6143.8|6149.8|6143.8|6149.8|6143.8|0
1624589170000|2021-06-25 02:46:10|6149.3|6143.3|6149.3|6143.3|6149.3|6143.3|6149.3|6143.3|0
1624589180000|2021-06-25 02:46:20|6150.3|6144.3|6150.8|6144.8|6151.3|6145.3|6150.3|6144.3|0
1624589190000|2021-06-25 02:46:30|6150.3|6144.3|6150.8|6144.8|6150.8|6144.8|6150.3|6144.3|0
1624589200000|2021-06-25 02:46:40|6149.8|6143.8|6149.8|6143.8|6149.8|6143.8|6149.8|6143.8|0
1624589210000|2021-06-25 02:46:50|6148.3|6142.3|6149.8|6143.8|6149.8|6143.8|6148.3|6142.3|0
1624589230000|2021-06-25 02:47:10|6150.8|6144.8|6150.3|6144.3|6150.8|6144.8|6150.3|6144.3|0
1624589240000|2021-06-25 02:47:20|6151.3|6145.3|6151.3|6145.3|6151.3|6145.3|6151.3|6145.3|0
1624589250000|2021-06-25 02:47:30|6150.8|6144.8|6150.8|6144.8|6150.8|6144.8|6150.8|6144.8|0
1624589290000|2021-06-25 02:48:10|6151.8|6145.8|6151.3|6145.3|6151.8|6145.8|6151.3|6145.3|0
1624589300000|2021-06-25 02:48:20|6151.8|6145.8|6151.8|6145.8|6151.8|6145.8|6151.8|6145.8|0
1624589310000|2021-06-25 02:48:30|6151.3|6145.3|6151.8|6145.8|6151.8|6145.8|6151.3|6145.3|0
1624589320000|2021-06-25 02:48:40|6152.3|6146.3|6152.3|6146.3|6152.3|6146.3|6152.3|6146.3|0
1624589340000|2021-06-25 02:49:00|6151.8|6145.8|6151.8|6145.8|6151.8|6145.8|6151.8|6145.8|0
1624589350000|2021-06-25 02:49:10|6152.3|6146.3|6152.3|6146.3|6152.3|6146.3|6152.3|6146.3|0
1624589380000|2021-06-25 02:49:40|6154.3|6148.3|6153.8|6147.8|6154.3|6148.3|6153.8|6147.8|0
1624589390000|2021-06-25 02:49:50|6153.3|6147.3|6152.8|6146.8|6154.3|6148.3|6152.3|6146.3|0
1624589400000|2021-06-25 02:50:00|6153.3|6147.3|6154.8|6148.8|6155.3|6149.3|6153.3|6147.3|0
1624589410000|2021-06-25 02:50:10|6155.3|6149.3|6155.3|6149.3|6155.3|6149.3|6155.3|6149.3|0
1624589420000|2021-06-25 02:50:20|6156.3|6150.3|6156.8|6150.8|6156.8|6150.8|6156.3|6150.3|0
1624589450000|2021-06-25 02:50:50|6156.3|6150.3|6156.3|6150.3|6156.3|6150.3|6156.3|6150.3|0
1624589460000|2021-06-25 02:51:00|6155.8|6149.8|6154.8|6148.8|6155.8|6149.8|6154.8|6148.8|0
1624589470000|2021-06-25 02:51:10|6155.3|6149.3|6154.2|6148.2|6155.3|6149.3|6154.2|6148.2|1
1624589490000|2021-06-25 02:51:30|6153.8|6147.8|6153.8|6147.8|6153.8|6147.8|6153.8|6147.8|0
1624589520000|2021-06-25 02:52:00|6153.3|6147.3|6153.3|6147.3|6153.3|6147.3|6153.3|6147.3|0
1624589530000|2021-06-25 02:52:10|6153.8|6147.8|6152.8|6146.8|6153.8|6147.8|6152.8|6146.8|0
1624589550000|2021-06-25 02:52:30|6152.7|6146.7|6151.3|6145.3|6152.7|6146.7|6151.3|6145.3|0
1624589560000|2021-06-25 02:52:40|6150.8|6144.8|6151.3|6145.3|6151.3|6145.3|6150.8|6144.8|0
1624589580000|2021-06-25 02:53:00|6150.8|6144.8|6150.8|6144.8|6150.8|6144.8|6150.7|6144.7|0
1624589590000|2021-06-25 02:53:10|6150.7|6144.7|6150.7|6144.7|6150.7|6144.7|6150.7|6144.7|0
1624589600000|2021-06-25 02:53:20|6150.2|6144.2|6150.2|6144.2|6150.2|6144.2|6150.2|6144.2|0
1624589610000|2021-06-25 02:53:30|6150.8|6144.8|6152.7|6146.7|6152.7|6146.7|6150.8|6144.8|0
1624589630000|2021-06-25 02:53:50|6153.2|6147.2|6153.2|6147.2|6153.2|6147.2|6153.2|6147.2|0
1624589660000|2021-06-25 02:54:20|6154.7|6144.7|6153.2|6147.2|6154.7|6147.2|6152.2|6144.3|0
1624589670000|2021-06-25 02:54:30|6153.3|6147.3|6153.7|6147.7|6153.7|6147.7|6153.3|6147.3|0
1624589680000|2021-06-25 02:54:40|6153.2|6147.2|6152.8|6146.8|6153.2|6147.2|6152.8|6146.8|0
1624589700000|2021-06-25 02:55:00|6155.8|6145.8|6154.8|6148.8|6155.8|6148.8|6153.8|6145.8|0
1624589710000|2021-06-25 02:55:10|6155.3|6149.3|6155.3|6149.3|6155.3|6149.3|6155.3|6149.3|0
1624589720000|2021-06-25 02:55:20|6156.2|6146.2|6151.8|6145.8|6156.2|6146.8|6151.8|6145.7|0
1624589730000|2021-06-25 02:55:30|6149.8|6143.8|6148.7|6142.7|6149.8|6143.8|6148.7|6142.7|3
1624589740000|2021-06-25 02:55:40|6148.2|6142.2|6148.3|6142.3|6148.3|6142.3|6145.7|6139.7|3
1624589760000|2021-06-25 02:56:00|6147.7|6141.7|6147.2|6141.2|6147.7|6141.7|6146.7|6140.7|1
1624589770000|2021-06-25 02:56:10|6147.3|6141.3|6148.7|6142.7|6148.7|6142.7|6147.3|6141.3|0
1624589780000|2021-06-25 02:56:20|6149.3|6139.3|6147.8|6141.8|6149.3|6141.8|6147.8|6139.2|0
1624589790000|2021-06-25 02:56:30|6148.2|6142.2|6147.8|6141.8|6148.2|6142.2|6147.8|6141.8|0
1624589800000|2021-06-25 02:56:40|6148.2|6142.2|6148.8|6142.8|6148.8|6142.8|6148.2|6142.2|1
1624589810000|2021-06-25 02:56:50|6148.7|6142.7|6148.7|6142.7|6148.8|6142.8|6148.7|6142.7|0
1624589820000|2021-06-25 02:57:00|6148.8|6142.8|6148.3|6142.3|6148.8|6142.8|6148.3|6142.3|0
1624589830000|2021-06-25 02:57:10|6148.7|6142.7|6148.3|6142.3|6148.7|6142.7|6148.3|6142.3|0
1624589850000|2021-06-25 02:57:30|6148.7|6142.7|6149.8|6143.8|6151.7|6143.8|6148.7|6141.3|0
1624589860000|2021-06-25 02:57:40|6152.3|6142.3|6152.3|6142.3|6152.3|6142.3|6152.3|6142.3|0
1624589890000|2021-06-25 02:58:10|6152.2|6142.2|6142.7|6136.7|6152.3|6142.3|6141.2|6134.7|7
1624589900000|2021-06-25 02:58:20|6142.8|6136.8|6146.2|6136.2|6146.3|6138.8|6142.8|6135.3|1
1624589910000|2021-06-25 02:58:30|6145.7|6135.7|6141.7|6135.7|6146.2|6137.2|6141.7|6135.3|1
1624589920000|2021-06-25 02:58:40|6145.7||6145.7||6145.7||6145.7||1
1624589930000|2021-06-25 02:58:50|6142.7|6136.7|6142.7|6136.7|6142.7|6136.7|6142.7|6136.7|0
1624589970000|2021-06-25 02:59:30|6143.2|6137.2|6143.2|6137.2|6143.2|6137.2|6143.2|6137.2|0
1624590000000|2021-06-25 03:00:00|6143.7|6137.7|6143.7|6137.7|6143.7|6137.7|6143.7|6137.7|0
1624590010000|2021-06-25 03:00:10|6143.2|6137.2|6143.7|6137.7|6143.7|6137.7|6143.2|6137.2|0
1624590030000|2021-06-25 03:00:30|6145.8|6139.8|6146.3|6140.3|6146.3|6140.3|6145.8|6139.8|1
1624590040000|2021-06-25 03:00:40|6146.8|6140.8|6146.3|6140.3|6146.8|6140.8|6146.3|6140.3|0
1624590060000|2021-06-25 03:01:00|6146.8|6140.8|6146.2|6136.2|6147.7|6140.8|6145.8|6136.2|0
1624590080000|2021-06-25 03:01:20|6145.8|6135.8|6144.7|6134.7|6145.8|6136.8|6142.7|6134.7|0
1624590090000|2021-06-25 03:01:30|6142.8|6136.8|6142.8|6136.8|6142.8|6136.8|6142.8|6136.8|0
1624590150000|2021-06-25 03:02:30|6142.7|6136.7|6142.7|6136.7|6142.7|6136.7|6142.7|6136.7|0
1624590170000|2021-06-25 03:02:50|6145.2|6135.2|6144.7|6138.7|6145.2|6138.7|6143.2|6135.2|0
1624590190000|2021-06-25 03:03:10|6144.2|6138.2|6144.2|6138.2|6144.2|6138.2|6144.2|6138.2|0
1624590200000|2021-06-25 03:03:20|6143.2|6137.2|6143.2|6137.2|6143.2|6137.2|6143.2|6137.2|0
1624590240000|2021-06-25 03:04:00|6143.7|6133.7|6144.2|6134.2|6144.2|6134.2|6143.7|6133.7|0
1624590260000|2021-06-25 03:04:20|6142.2|6132.2|6141.7|6131.7|6142.2|6132.2|6141.7|6131.7|5
1624590270000|2021-06-25 03:04:30|6141.2|6131.2|6142.2|6132.2|6142.2|6133.7|6139.7|6131.2|0
1624590280000|2021-06-25 03:04:40|6141.7|6131.7|6142.2|6132.2|6142.2|6132.2|6141.7|6131.7|0
1624590320000|2021-06-25 03:05:20|6140.2|6134.2|6140.2|6134.2|6140.2|6134.2|6140.2|6134.2|0
1624590330000|2021-06-25 03:05:30|6142.2|6132.2|6142.7|6132.7|6142.7|6134.2|6140.2|6132.2|0
1624590340000|2021-06-25 03:05:40|6140.7|6134.7|6140.7|6134.7|6140.7|6134.7|6140.7|6134.7|0
1624590350000|2021-06-25 03:05:50|6143.2|6133.2|6143.2|6133.2|6143.2|6133.2|6143.2|6133.2|0
1624590370000|2021-06-25 03:06:10|6141.2|6135.2|6137.2|6131.2|6141.7|6135.2|6137.2|6129.2|0
1624590380000|2021-06-25 03:06:20|6139.2|6129.2|6139.2|6129.2|6139.2|6131.2|6137.2|6129.2|0
1624590390000|2021-06-25 03:06:30|6139.7|6129.7|6139.7|6129.7|6139.7|6129.7|6139.7|6129.7|0
1624590430000|2021-06-25 03:07:10|6137.3|6131.3|6137.7|6131.7|6137.7|6131.7|6137.3|6131.3|0
1624590460000|2021-06-25 03:07:40|6139.7|6129.7|6139.7|6129.7|6139.7|6129.7|6139.7|6129.7|0
1624590470000|2021-06-25 03:07:50|6135.8|6129.8|6135.7|6129.7|6135.8|6129.8|6135.7|6129.7|0
1624590480000|2021-06-25 03:08:00|6135.2|6129.2|6135.2|6129.2|6135.2|6129.2|6135.2|6129.2|0
1624590500000|2021-06-25 03:08:20|6135.7|6129.7|6135.7|6129.7|6135.7|6129.7|6135.7|6129.7|0
1624590560000|2021-06-25 03:09:20|6135.2|6129.2|6135.2|6129.2|6135.2|6129.2|6135.2|6129.2|0
1624590580000|2021-06-25 03:09:40|6135.7|6129.7|6137.7|6131.7|6137.7|6131.7|6135.7|6129.7|0
1624590590000|2021-06-25 03:09:50|6137.2|6131.2|6137.7|6131.7|6137.7|6131.7|6137.2|6131.2|0
1624590620000|2021-06-25 03:10:20|6138.7|6132.7|6138.7|6132.7|6138.7|6132.7|6138.7|6132.7|0
1624590630000|2021-06-25 03:10:30|6137.8|6131.8|6137.8|6131.8|6137.8|6131.8|6137.8|6131.8|0
1624590640000|2021-06-25 03:10:40|6138.7|6132.7|6138.7|6132.7|6138.7|6132.7|6138.7|6132.7|0
1624590650000|2021-06-25 03:10:50|6139.2|6133.2|6139.7|6133.7|6139.7|6133.7|6139.2|6133.2|0
1624590660000|2021-06-25 03:11:00|6139.8|6133.8|6139.7|6133.7|6139.8|6133.8|6139.7|6133.7|0
1624590680000|2021-06-25 03:11:20|6141.8|6135.8|6143.8|6137.8|6143.8|6137.8|6141.8|6135.8|0
1624590690000|2021-06-25 03:11:30|6145.3|6139.3|6145.7|6139.7|6145.8|6139.8|6145.3|6139.3|0
1624590720000|2021-06-25 03:12:00|6147.2|6137.2|6147.2|6137.2|6147.2|6137.2|6147.2|6137.2|0
1624590730000|2021-06-25 03:12:10|6145.2|6139.2|6145.2|6139.2|6145.2|6139.2|6145.2|6139.2|0
1624590750000|2021-06-25 03:12:30|6145.3|6139.3|6146.2|6140.2|6146.2|6140.2|6145.3|6139.3|0
1624590760000|2021-06-25 03:12:40|6146.7|6140.7|6146.2|6140.2|6146.7|6140.7|6146.2|6140.2|0
1624590780000|2021-06-25 03:13:00|6145.7|6139.7|6145.7|6139.7|6145.7|6139.7|6145.7|6139.7|0
1624590800000|2021-06-25 03:13:20|6145.2|6139.2|6143.7|6137.7|6147.2|6139.2|6143.7|6137.2|0
1624590810000|2021-06-25 03:13:30|6145.7|6135.7|6145.7|6135.7|6145.7|6135.7|6145.7|6135.7|0
1624590840000|2021-06-25 03:14:00|6143.7|6137.7|6143.7|6137.7|6143.7|6137.7|6143.7|6137.7|0
1624590860000|2021-06-25 03:14:20|6145.7|6135.7|6145.7|6135.7|6145.7|6135.7|6145.7|6135.7|0
1624590890000|2021-06-25 03:14:50|6144.8|6138.8|6144.8|6138.8|6144.8|6138.8|6144.8|6138.8|0
1624590900000|2021-06-25 03:15:00|6145.2|6139.2|6146.2|6140.2|6146.2|6140.2|6145.2|6139.2|0
1624590940000|2021-06-25 03:15:40|6146.7|6140.7|6146.7|6140.7|6146.7|6140.7|6146.7|6140.7|0
1624591010000|2021-06-25 03:16:50|6148.2|6142.2|6149.2|6143.2|6149.2|6143.2|6148.2|6142.2|0
1624591020000|2021-06-25 03:17:00|6150.2|6144.2|6154.2|6144.2|6154.2|6145.2|6150.2|6142.7|0
1624591030000|2021-06-25 03:17:10|6153.2|6147.2|6153.2|6147.2|6153.2|6147.2|6153.2|6147.2|0
1624591050000|2021-06-25 03:17:30|6153.7|6147.7|6153.7|6147.7|6153.7|6147.7|6153.7|6147.7|0
1624591060000|2021-06-25 03:17:40|6155.7|6145.7|6155.2|6145.2|6155.7|6147.7|6153.7|6145.2|0
1624591070000|2021-06-25 03:17:50|6154.7|6144.7|6154.7|6144.7|6154.7|6144.7|6154.7|6144.7|0
1624591090000|2021-06-25 03:18:10|6153.7|6143.7|6151.7|6145.7|6154.2|6146.2|6151.7|6143.7|0
1624591100000|2021-06-25 03:18:20|6154.2|6144.2|6151.2|6145.2|6154.2|6146.2|6151.2|6143.7|0
1624591110000|2021-06-25 03:18:30|6150.7|6144.7|6150.7|6144.7|6150.7|6144.7|6150.7|6144.7|0
1624591120000|2021-06-25 03:18:40|6151.2|6145.2|6151.2|6145.2|6151.2|6145.2|6151.2|6145.2|0
1624591130000|2021-06-25 03:18:50|6150.7|6144.7|6151.2|6145.2|6151.2|6145.2|6150.7|6144.7|0
1624591140000|2021-06-25 03:19:00|6151.3|6145.3|6151.7|6145.7|6151.7|6145.7|6151.3|6145.3|0
1624591160000|2021-06-25 03:19:20|6152.2|6146.2|6152.2|6146.2|6152.2|6146.2|6152.2|6146.2|0
1624591190000|2021-06-25 03:19:50|6151.7|6145.7|6151.8|6145.8|6151.8|6145.8|6151.7|6145.7|0
1624591200000|2021-06-25 03:20:00|6152.2|6146.2|6153.2|6143.2|6153.2|6146.2|6152.2|6143.2|0
1624591240000|2021-06-25 03:20:40|6150.7|6144.7|6150.7|6144.7|6150.7|6144.7|6150.7|6144.7|2
1624591250000|2021-06-25 03:20:50|6152.6|6142.6|6152.6|6142.6|6152.6|6142.6|6152.6|6142.6|0
1624591280000|2021-06-25 03:21:20|6150.7|6144.7|6153.7|6143.7|6153.7|6144.7|6150.2|6142.7|0
1624591300000|2021-06-25 03:21:40|6151.7|6145.7|6151.7|6145.7|6151.7|6145.7|6151.7|6145.7|0
1624591320000|2021-06-25 03:22:00|6151.2|6145.2|6151.7|6145.7|6154.2|6146.1|6151.2|6144.2|0
1624591340000|2021-06-25 03:22:20|6153.7|6143.7|6154.2|6144.2|6154.2|6144.2|6153.7|6143.7|0
1624591350000|2021-06-25 03:22:30|6152.2|6146.2|6152.2|6146.2|6152.2|6146.2|6152.2|6146.2|0
1624591360000|2021-06-25 03:22:40|6154.2|6148.2|6154.2|6148.2|6156.2|6148.2|6154.2|6146.2|0
1624591370000|2021-06-25 03:22:50|6156.2|6146.2|6156.2|6146.2|6156.2|6146.2|6156.2|6146.2|0
1624591380000|2021-06-25 03:23:00|6154.2|6148.2|6154.2|6148.2|6154.2|6148.2|6154.2|6148.2|0
1624591390000|2021-06-25 03:23:10|6155.7|6149.7|6155.7|6149.7|6155.7|6149.7|6155.7|6149.7|0
1624591400000|2021-06-25 03:23:20|6156.2|6150.2|6156.2|6150.2|6156.2|6150.2|6156.2|6150.2|0
1624591410000|2021-06-25 03:23:30|6155.2|6149.2|6155.2|6149.2|6155.2|6149.2|6155.2|6149.2|0
1624591460000|2021-06-25 03:24:20|6155.7|6149.7|6155.7|6149.7|6155.7|6149.7|6155.7|6149.7|0
1624591520000|2021-06-25 03:25:20|6156.2|6150.2|6155.2|6149.2|6156.2|6150.2|6155.2|6149.2|0
1624591530000|2021-06-25 03:25:30|6154.2|6148.2|6154.7|6148.7|6154.7|6148.7|6154.2|6148.2|0
1624591540000|2021-06-25 03:25:40|6154.2|6148.2|6154.2|6148.2|6154.2|6148.2|6154.2|6148.2|0
1624591560000|2021-06-25 03:26:00|6154.7|6148.7|6154.7|6148.7|6154.7|6148.7|6154.7|6148.7|0
1624591600000|2021-06-25 03:26:40|6155.2|6149.2|6154.7|6148.7|6155.2|6149.2|6154.2|6148.2|0
1624591630000|2021-06-25 03:27:10|6155.2|6149.2|6155.7|6149.7|6155.7|6149.7|6155.2|6149.2|0
1624591640000|2021-06-25 03:27:20|6156.2|6150.2|6155.7|6149.7|6156.2|6150.2|6155.7|6149.7|0
1624591700000|2021-06-25 03:28:20|6154.7|6148.7|6154.7|6148.7|6154.7|6148.7|6154.7|6148.7|0
1624591740000|2021-06-25 03:29:00|6153.3|6147.3|6152.1|6146.1|6153.3|6147.3|6152.1|6146.1|8
1624591750000|2021-06-25 03:29:10|||||||||2
1624591770000|2021-06-25 03:29:30|||||||||1
1624591780000|2021-06-25 03:29:40|6151.6|6145.6|6151.6|6145.6|6151.6|6145.6|6151.6|6145.6|0
1624591800000|2021-06-25 03:30:00|6150.6|6144.6|6150.6|6144.6|6150.6|6144.6|6150.6|6144.6|1
1624591810000|2021-06-25 03:30:10|6149.2|6143.2|6151.1|6145.1|6151.1|6145.1|6149.2|6143.2|1
1624591860000|2021-06-25 03:31:00|6151.2|6145.2|6151.5|6145.5|6151.5|6145.5|6151.2|6145.2|1
1624591870000|2021-06-25 03:31:10|6149.1|6143.1|6149.1|6143.1|6149.1|6143.1|6149.1|6143.1|0
1624591920000|2021-06-25 03:32:00|6152.1|6146.1|6152.1|6146.1|6153.1|6147.1|6151.6|6145.6|5
1624591930000|2021-06-25 03:32:10|6151.6|6145.6|6151.6|6145.6|6151.6|6145.6|6151.6|6145.6|0
1624591940000|2021-06-25 03:32:20|6150.6|6144.6|6150.6|6144.6|6150.6|6144.6|6150.6|6144.6|0
1624591980000|2021-06-25 03:33:00|6150.1|6144.1|6149.1|6143.1|6150.1|6144.1|6149.1|6143.1|1
1624591990000|2021-06-25 03:33:10|6147.6|6141.6|6147.6|6141.6|6147.6|6141.6|6147.6|6141.6|0
1624592000000|2021-06-25 03:33:20|6146.6|6140.6|6146.1|6140.1|6146.6|6140.6|6146.1|6140.1|0
1624592020000|2021-06-25 03:33:40|6147.5|6141.5|6145.6|6139.6|6147.5|6141.5|6145.6|6139.6|1
1624592040000|2021-06-25 03:34:00|6145.1|6139.1|6148.6|6138.6|6149.1|6139.1|6145.1|6138.6|1
1624592060000|2021-06-25 03:34:20|6149.1|6139.1|6145.1|6139.1|6149.1|6139.1|6145.1|6139.1|0
1624592130000|2021-06-25 03:35:30|6146.6|6140.6|6147.2|6141.2|6147.2|6141.2|6146.6|6140.6|1
1624592160000|2021-06-25 03:36:00|6150.2|6144.2|6148.2|6142.2|6150.2|6144.2|6148.2|6142.2|3
1624592210000|2021-06-25 03:36:50|6147.7|6141.7|6147.7|6141.7|6147.7|6141.7|6147.7|6141.7|0
1624592220000|2021-06-25 03:37:00|6148.6|6142.6|6148.6|6142.6|6148.6|6142.6|6148.6|6142.6|0
1624592230000|2021-06-25 03:37:10|6148.2|6142.2|6149.1|6143.1|6149.1|6143.1|6148.2|6142.2|0
1624592270000|2021-06-25 03:37:50|6149.2|6143.2|6149.7|6143.7|6149.7|6143.7|6149.2|6143.2|0
1624592280000|2021-06-25 03:38:00|6151.7|6141.7|6149.2|6143.2|6151.7|6143.2|6149.2|6141.7|0
1624592290000|2021-06-25 03:38:10|6149.7|6143.7|6149.7|6143.7|6149.7|6143.7|6149.7|6143.7|0
1624592340000|2021-06-25 03:39:00|6151.6|6141.6|6151.6|6141.6|6151.6|6141.6|6151.6|6141.6|0
1624592350000|2021-06-25 03:39:10|6151.2|6141.2|6151.2|6141.2|6151.2|6141.2|6151.2|6141.2|0
1624592380000|2021-06-25 03:39:40|6149.2|6143.2|6149.7|6143.7|6149.7|6143.7|6149.2|6143.2|0
1624592440000|2021-06-25 03:40:40|6151.6|6141.6|6151.6|6141.6|6151.6|6141.6|6151.6|6141.6|0
1624592450000|2021-06-25 03:40:50|6151.2|6141.2|6150.7|6140.7|6151.2|6142.7|6148.7|6140.7|0
1624592470000|2021-06-25 03:41:10|6148.7|6142.7|6148.7|6142.7|6148.7|6142.7|6148.7|6142.7|0
1624592490000|2021-06-25 03:41:30|6148.2|6142.2|6148.2|6142.2|6148.2|6142.2|6148.2|6142.2|0
1624592680000|2021-06-25 03:44:40|6147.7|6141.7|6148.2|6142.2|6148.2|6142.2|6147.7|6141.7|0
1624592740000|2021-06-25 03:45:40|6146.6|6140.6|6146.1|6140.1|6146.6|6140.6|6146.1|6140.1|1
1624592750000|2021-06-25 03:45:50|6145.2|6139.2|6143.1|6137.1|6145.2|6139.2|6142.2|6136.2|2
1624592760000|2021-06-25 03:46:00|6142.6|6136.6|6142.6|6136.6|6142.6|6136.6|6142.6|6136.6|0
1624592770000|2021-06-25 03:46:10|6142.1|6136.1|6142.1|6136.1|6142.1|6136.1|6142.1|6136.1|0
1624592780000|2021-06-25 03:46:20|6141.1|6135.1|6141.1|6135.1|6141.1|6135.1|6141.1|6135.1|0
1624592810000|2021-06-25 03:46:50|6138.3|6132.3|6137.1|6131.1|6138.3|6132.3|6137.1|6131.1|10
1624592820000|2021-06-25 03:47:00|||||||||1
1624592860000|2021-06-25 03:47:40|6136.6|6130.6|6136.6|6130.6|6136.6|6130.6|6136.6|6130.6|0
1624592950000|2021-06-25 03:49:10|6135.1|6129.1|6136.6|6130.6|6136.6|6130.6|6135.1|6129.1|0
1624592980000|2021-06-25 03:49:40|6137.1|6131.1|6137.1|6131.1|6137.1|6131.1|6137.1|6131.1|0
1624592990000|2021-06-25 03:49:50|6136.6|6130.6|6136.6|6130.6|6136.6|6130.6|6136.6|6130.6|4
1624593010000|2021-06-25 03:50:10|6136.1|6130.1|6136.1|6130.1|6136.1|6130.1|6136.1|6130.1|2
1624593030000|2021-06-25 03:50:30|6135.6|6129.6|6135.6|6129.6|6135.6|6129.6|6135.6|6129.6|2
1624593130000|2021-06-25 03:52:10|6136.1|6130.1|6136.1|6130.1|6136.1|6130.1|6136.1|6130.1|0
1624593180000|2021-06-25 03:53:00|6136.6|6130.6|6136.6|6130.6|6137.1|6131.1|6136.6|6130.6|2
1624593190000|2021-06-25 03:53:10|6136.1|6130.1|6136.1|6130.1|6136.1|6130.1|6136.1|6130.1|0
1624593220000|2021-06-25 03:53:40|6133.6|6127.6|6134.1|6128.1|6134.1|6128.1|6133.6|6127.6|2
1624593290000|2021-06-25 03:54:50|6131.1|6125.1|6131.1|6125.1|6131.1|6125.1|6131.1|6125.1|4
1624593300000|2021-06-25 03:55:00|6130.6|6124.6|6131.1|6125.1|6131.1|6125.1|6130.6|6124.6|1
1624593360000|2021-06-25 03:56:00|||||||||1
1624593370000|2021-06-25 03:56:10|6131|6125|6131.1|6125.1|6131.1|6125.1|6131|6125|0
1624593380000|2021-06-25 03:56:20|6131.6|6125.6|6131.6|6125.6|6131.6|6125.6|6131.6|6125.6|0
1624593390000|2021-06-25 03:56:30|6132.1|6126.1|6132|6126|6132.1|6126.1|6132|6126|1
1624593400000|2021-06-25 03:56:40|6131.5|6125.5|6131.5|6125.5|6132|6126|6131.5|6125.5|1
1624593430000|2021-06-25 03:57:10|6131.1|6125.1|6131|6125|6131.1|6125.1|6131|6125|0
1624593460000|2021-06-25 03:57:40|6132|6126|6132|6126|6132|6126|6132|6126|0
1624593480000|2021-06-25 03:58:00|||||||||1
1624593550000|2021-06-25 03:59:10|6130.1|6124.1|6130.1|6124.1|6130.1|6124.1|6130.1|6124.1|0
1624593560000|2021-06-25 03:59:20|6128.6|6122.6|6128|6122|6128.6|6122.6|6128|6122|3
1624593590000|2021-06-25 03:59:50|6127.6|6121.6|6127.5|6121.5|6127.6|6121.6|6127|6121|5
1624593610000|2021-06-25 04:00:10|6126.5|6120.5|6127.5|6121.5|6127.5|6121.5|6126.5|6120.5|0
1624593670000|2021-06-25 04:01:10|6129|6123|6129.5|6123.5|6129.5|6123.5|6129|6123|3
1624593680000|2021-06-25 04:01:20|6133.1|6123.1|6135.5|6125.5|6137.5|6125.5|6133.1|6122.5|2
1624593740000|2021-06-25 04:02:20|6136.5|6126.5|6134.5|6128.5|6136.5|6128.5|6134.5|6126.5|0
1624593760000|2021-06-25 04:02:40|6134|6128|6134|6128|6134|6128|6134|6128|0
1624593780000|2021-06-25 04:03:00|6134.5|6128.5|6134.5|6128.5|6134.5|6128.5|6134.5|6128.5|0
1624593810000|2021-06-25 04:03:30|6134.1|6128.1|6134.5|6128.5|6134.5|6128.5|6134.1|6128.1|0
1624593820000|2021-06-25 04:03:40|6134.1|6128.1|6134.1|6128.1|6134.1|6128.1|6134.1|6128.1|0
1624593840000|2021-06-25 04:04:00|6134.5|6128.5|6134.5|6128.5|6134.5|6128.5|6134.5|6128.5|0
1624593890000|2021-06-25 04:04:50|6135|6129|6137.1|6131.1|6142.5|6131.1|6135|6127.5|1
1624593900000|2021-06-25 04:05:00|6136.6|6130.6|6136.6|6130.6|6136.6|6130.6|6136.6|6130.6|0
1624593950000|2021-06-25 04:05:50|6136.1|6130.1|6136.1|6130.1|6136.1|6130.1|6136.1|6130.1|0
1624593980000|2021-06-25 04:06:20|6136|6130|6135.1|6129.1|6136|6130|6135.1|6129.1|0
1624593990000|2021-06-25 04:06:30|6136.5|6126.5|6134.5|6124.5|6136.5|6127.5|6133.5|6124.5|0
1624594000000|2021-06-25 04:06:40|6133.1|6123.1|6129.6|6123.6|6133.1|6124.1|6129.6|6123.1|1
1624594020000|2021-06-25 04:07:00|6128.6|6122.6|6128.6|6122.6|6128.6|6122.6|6128.6|6122.6|0
1624594170000|2021-06-25 04:09:30|6128.1|6122.1|6128.1|6122.1|6128.1|6122.1|6128.1|6122.1|0
1624594180000|2021-06-25 04:09:40|6129.1|6123.1|6130|6124|6130|6124|6129.1|6123.1|0
1624594190000|2021-06-25 04:09:50|6129.6|6123.6|6129.1|6123.1|6130.1|6124.1|6129.1|6123.1|0
1624594220000|2021-06-25 04:10:20|6129.6|6123.6|6129.6|6123.6|6129.6|6123.6|6129.6|6123.6|0
1624594230000|2021-06-25 04:10:30|||||||||2
1624594240000|2021-06-25 04:10:40|6130.1|6124.1|6131.5|6121.5|6131.5|6124.1|6129.6|6121.5|0
1624594260000|2021-06-25 04:11:00|6131.1|6121.1|6131.1|6121.1|6131.1|6121.1|6131.1|6121.1|0
1624594290000|2021-06-25 04:11:30|6129.1|6123.1|6129.1|6123.1|6129.1|6123.1|6129.1|6123.1|0
1624594310000|2021-06-25 04:11:50|6129.6|6123.6|6129.6|6123.6|6129.6|6123.6|6129.6|6123.6|0
1624594340000|2021-06-25 04:12:20|6130.6|6124.6|6130.6|6124.6|6130.6|6124.6|6130.6|6124.6|0
1624594380000|2021-06-25 04:13:00|6131.1|6125.1|6135.6|6129.6|6135.6|6129.6|6131.1|6125.1|0
1624594390000|2021-06-25 04:13:10|6136.1|6130.1|6134.6|6128.6|6136.1|6130.1|6134.6|6128.6|0
1624594420000|2021-06-25 04:13:40|6136.6|6126.6|6136.6|6126.6|6136.6|6126.6|6136.6|6126.6|0
1624594430000|2021-06-25 04:13:50|6134.6|6128.6|6137.1|6131.1|6137.1|6131.1|6134.6|6128.6|0
1624594440000|2021-06-25 04:14:00|6137.5|6131.5|6138.1|6132.1|6138.1|6132.1|6137.5|6131.5|0
1624594450000|2021-06-25 04:14:10|6138.6|6132.6|6138.6|6132.6|6139.1|6133.1|6138.6|6132.6|0
1624594460000|2021-06-25 04:14:20|6137.1|6131.1|6137.1|6131.1|6137.1|6131.1|6137.1|6131.1|0
1624594500000|2021-06-25 04:15:00|||||||||4
1624594660000|2021-06-25 04:17:40|6136.6|6130.6|6136.6|6130.6|6136.6|6130.6|6136.6|6130.6|0
1624594730000|2021-06-25 04:18:50|6137.1|6131.1|6137.1|6131.1|6137.1|6131.1|6137.1|6131.1|0
1624594750000|2021-06-25 04:19:10|||||||||2
1624594780000|2021-06-25 04:19:40|6136.6|6130.6|6136.6|6130.6|6136.6|6130.6|6136.6|6130.6|0
1624594820000|2021-06-25 04:20:20|6137.1|6131.1|6137.6|6131.6|6137.6|6131.6|6137.1|6131.1|0
1624594830000|2021-06-25 04:20:30|6137.5|6131.5|6137.5|6131.5|6137.5|6131.5|6137.5|6131.5|0
1624594990000|2021-06-25 04:23:10|6136.6|6130.6|6137|6127|6138.5|6130.6|6136.6|6127|0
1624595000000|2021-06-25 04:23:20|6135.5|6125.5|6135.5|6125.5|6135.5|6125.5|6135.5|6125.5|0
1624595010000|2021-06-25 04:23:30|6135.1|6125.1|6135.1|6125.1|6135.1|6125.1|6135.1|6125.1|0
1624595030000|2021-06-25 04:23:50|6135.6|6125.6|6135.6|6125.6|6135.6|6125.6|6135.6|6125.6|0
1624595040000|2021-06-25 04:24:00|6133|6127|6135.6|6125.6|6135.6|6127|6133|6125.6|0
1624595080000|2021-06-25 04:24:40|6136.1|6126.1|6137|6127|6137.5|6127.5|6136.1|6126.1|1
1624595160000|2021-06-25 04:26:00|6135|6129|6135|6129|6135|6129|6135|6129|0
1624595170000|2021-06-25 04:26:10|6135.5|6129.5|6135.5|6129.5|6135.5|6129.5|6135.5|6129.5|0
1624595190000|2021-06-25 04:26:30|6137.5|6127.5|6135.5|6129.5|6137.5|6129.5|6135.5|6127.5|0
1624595200000|2021-06-25 04:26:40|6136|6130|6136|6130|6136|6130|6136|6130|2
1624595220000|2021-06-25 04:27:00|6138|6128|6136.1|6126.1|6138|6128|6136.1|6126.1|0
1624595230000|2021-06-25 04:27:10|6135.6|6125.6|6136.1|6126.1|6136.1|6126.1|6135.6|6125.6|0
1624595250000|2021-06-25 04:27:30|6137|6127|6137.5|6127.5|6137.5|6127.5|6137|6127|0
1624595260000|2021-06-25 04:27:40|6137|6127|6137|6127|6137|6127|6137|6127|0
1624595320000|2021-06-25 04:28:40|6136.5|6126.5|6136.5|6126.5|6136.5|6126.5|6136.5|6126.5|0
1624595350000|2021-06-25 04:29:10|6135|6129|6136.5|6126.5|6137|6129|6135|6126.5|0
1624595370000|2021-06-25 04:29:30|6137.1|6122.1|6137.1|6122.1|6137.1|6122.1|6137.1|6122.1|0
1624595400000|2021-06-25 04:30:00|6137.5|6122.5|6137.1|6122.1|6137.5|6122.5|6137.1|6122.1|0
1624595410000|2021-06-25 04:30:10|6137.6|6122.6|6137.6|6122.6|6137.6|6122.6|6137.6|6122.6|0
1624595430000|2021-06-25 04:30:30|6138|6123|6134.6|6128.6|6138|6128.6|6134.1|6123|9
1624595460000|2021-06-25 04:31:00|6136.5|6130.5|6138.6|6132.6|6138.6|6132.6|6136.5|6130.5|10
1624595470000|2021-06-25 04:31:10|6139.1|6133.1|6139.1|6133.1|6139.1|6133.1|6139.1|6133.1|0
1624595510000|2021-06-25 04:31:50|6138.6|6132.6|6138.6|6132.6|6138.6|6132.6|6138.6|6132.6|0
1624595610000|2021-06-25 04:33:30|6139.6|6133.6|6139.6|6133.6|6139.6|6133.6|6139.6|6133.6|0
1624595640000|2021-06-25 04:34:00|6140.1|6134.1|6145.6|6135.6|6147.6|6135.6|6140.1|6132.6|0
1624595650000|2021-06-25 04:34:10|6145.1|6139.1|6146|6140|6146.1|6140.1|6145.1|6139.1|0
1624595670000|2021-06-25 04:34:30|6145.5|6139.5|6145.6|6135.6|6145.6|6139.5|6145.1|6135.6|0
1624595680000|2021-06-25 04:34:40|6146.1|6136.1|6144.6|6134.6|6146.1|6138.1|6144.1|6134.6|0
1624595700000|2021-06-25 04:35:00|6144.1|6134.1|6147.6|6132.6|6147.6|6134.1|6144.1|6131.6|0
1624595720000|2021-06-25 04:35:20|6147.1|6132.1|6147.6|6132.6|6147.6|6132.6|6147.1|6132.1|0
1624595880000|2021-06-25 04:38:00|6145.6|6135.6|6145.6|6135.6|6145.6|6135.6|6145.6|6135.6|0
1624595900000|2021-06-25 04:38:20|6146.1|6136.1|6146.1|6136.1|6146.1|6136.1|6146.1|6136.1|0
1624595920000|2021-06-25 04:38:40|6144.1|6138.1|6144.6|6134.6|6146.1|6138.1|6144.1|6134.6|0
1624595940000|2021-06-25 04:39:00|6147.1|6132.1|6144.6|6134.6|6147.1|6134.6|6144.6|6132.1|0
1624595990000|2021-06-25 04:39:50|6145.1|6135.1|6144.6|6134.6|6145.1|6135.1|6144.6|6134.6|0
1624596000000|2021-06-25 04:40:00|6145.1|6135.1|6145.1|6135.1|6145.1|6135.1|6144.6|6134.6|0
1624596010000|2021-06-25 04:40:10|6144.6|6134.6|6147.6|6137.6|6147.6|6137.6|6142.6|6134.6|0
1624596020000|2021-06-25 04:40:20|6148.1|6138.1|6148.1|6138.1|6148.1|6138.1|6148.1|6138.1|0
1624596030000|2021-06-25 04:40:30|6151.6|6136.6|6151.5|6136.5|6151.6|6139.1|6148.1|6136.5|0
1624596040000|2021-06-25 04:40:40|6148.1|6138.1|6148.6|6138.6|6148.6|6138.6|6148.1|6138.1|0
1624596070000|2021-06-25 04:41:10|6149.1|6139.1|6147.6|6137.6|6149.1|6140.1|6146.1|6137.6|0
1624596080000|2021-06-25 04:41:20|6147.1|6137.1|6146.1|6136.1|6147.1|6137.1|6146.1|6136.1|0
1624596110000|2021-06-25 04:41:50|6145.1|6135.1|6145.1|6135.1|6145.1|6135.1|6145.1|6135.1|0
1624596120000|2021-06-25 04:42:00|6144.6|6134.6|6144.6|6134.6|6144.6|6134.6|6144.6|6134.6|0
1624596170000|2021-06-25 04:42:50|6145.1|6135.1|6148.6|6133.6|6149.1|6135.1|6145.1|6133.6|0
1624596180000|2021-06-25 04:43:00|6149.1|6134.1|6146.6|6136.6|6149.1|6136.6|6146.1|6133.6|0
1624596240000|2021-06-25 04:44:00|6145.6|6139.6|6145.6|6139.6|6145.6|6139.6|6145.6|6139.6|0
1624596290000|2021-06-25 04:44:50|6147.1|6137.1|6147.1|6137.1|6147.1|6137.1|6147.1|6137.1|0
1624596300000|2021-06-25 04:45:00|6146.1|6136.1|6144.6|6134.6|6146.1|6136.1|6144.6|6134.6|0
1624596380000|2021-06-25 04:46:20|6141.1|6135.1|6140.6|6134.6|6141.1|6135.1|6140.6|6134.6|0
1624596390000|2021-06-25 04:46:30|6141.6|6131.6|6141.6|6131.6|6141.6|6131.6|6141.6|6131.6|0
1624596400000|2021-06-25 04:46:40|6141.1|6131.1|6141.1|6131.1|6141.1|6131.1|6141.1|6131.1|0
1624596410000|2021-06-25 04:46:50|6145.1|6130.1|6142.1|6132.1|6145.1|6132.6|6142.1|6130.1|0
1624596480000|2021-06-25 04:48:00|6137.1|6131.1|6142.1|6132.1|6142.1|6132.1|6137.1|6131.1|0
1624596600000|2021-06-25 04:50:00|||||||||1
1624596610000|2021-06-25 04:50:10|6141.6|6131.6|6141.6|6131.6|6141.6|6131.6|6141.6|6131.6|0
1624596720000|2021-06-25 04:52:00|6136.1|6130.1|6138.6|6128.6|6139.6|6130.1|6136.1|6128.6|4
1624596730000|2021-06-25 04:52:10|6139.5|6129.5|6139.5|6129.5|6139.5|6129.5|6139.5|6129.5|0
1624596780000|2021-06-25 04:53:00|6137.5|6131.5|6137.5|6131.5|6137.5|6131.5|6137.5|6131.5|0
1624596850000|2021-06-25 04:54:10|6139.5|6129.5|6139.5|6129.5|6139.5|6129.5|6139.5|6129.5|0
1624596870000|2021-06-25 04:54:30|6137.5|6131.5|6138|6132|6138.5|6132.5|6137.5|6131.5|0
1624596980000|2021-06-25 04:56:20|6139.5|6129.5|6139.5|6129.5|6139.5|6129.5|6139.5|6129.5|0
1624596990000|2021-06-25 04:56:30|6137.5|6131.5|6137.5|6131.5|6137.5|6131.5|6137.5|6131.5|0
1624597020000|2021-06-25 04:57:00|6138.5|6128.5|6138.5|6128.5|6138.5|6128.5|6138.5|6128.5|0
1624597200000|2021-06-25 05:00:00|6138.6|6128.6|6139|6129|6139|6129|6138.6|6128.6|0
1624597230000|2021-06-25 05:00:30|6138.1|6128.1|6138.1|6128.1|6138.1|6128.1|6138.1|6128.1|0
1624597280000|2021-06-25 05:01:20|6137.5|6127.5|6137.5|6127.5|6137.5|6127.5|6137.5|6127.5|0
1624597320000|2021-06-25 05:02:00|6135.4|6129.4|6132.5|6126.5|6135.4|6129.4|6132.5|6126.5|0
1624597330000|2021-06-25 05:02:10|6133|6127|6133|6127|6133|6127|6133|6127|0
1624597340000|2021-06-25 05:02:20|6133.5|6127.5|6134.6|6128.6|6136.5|6128.6|6133.5|6126.5|0
1624597350000|2021-06-25 05:02:30|6135|6129|6136.5|6126.5|6136.5|6129|6134|6126.1|0
1624597380000|2021-06-25 05:03:00|6134.5|6128.5|6134.5|6128.5|6134.5|6128.5|6134.5|6128.5|0
1624597440000|2021-06-25 05:04:00|6134|6128|6134|6128|6134|6128|6134|6128|0
1624597480000|2021-06-25 05:04:40|6134.5|6128.5|6134.5|6128.5|6134.5|6128.5|6134.5|6128.5|0
1624597510000|2021-06-25 05:05:10|6134|6128|6134|6128|6134|6128|6134|6128|0
1624597550000|2021-06-25 05:05:50|6134.5|6128.5|6134.5|6128.5|6134.5|6128.5|6134.5|6128.5|0
1624597570000|2021-06-25 05:06:10|6134|6128|6134.5|6128.5|6134.5|6128.5|6134|6128|0
1624597740000|2021-06-25 05:09:00|6134|6128|6134|6128|6134|6128|6134|6128|0
1624597770000|2021-06-25 05:09:30|6132.6|6126.6|6132.6|6126.6|6132.6|6126.6|6132.6|6126.6|1
1624597780000|2021-06-25 05:09:40|6137|6122|6137|6122|6137|6122|6137|6122|0
1624597800000|2021-06-25 05:10:00|6136.5|6121.5|6136.5|6121.5|6136.5|6121.5|6136.5|6121.5|0
1624597830000|2021-06-25 05:10:30|6134|6124|6136.5|6121.5|6136.5|6124|6134|6121.5|0
1624597840000|2021-06-25 05:10:40|6134|6124|6136.5|6121.5|6136.5|6124|6134|6121.5|0
1624597970000|2021-06-25 05:12:50|6135.5|6120.5|6133|6123|6135.5|6123|6133|6120.5|0
1624597980000|2021-06-25 05:13:00|6131.5|6125.5|6131.5|6125.5|6131.5|6125.5|6131.5|6125.5|0
1624598060000|2021-06-25 05:14:20|6133|6123|6133|6123|6133|6123|6133|6123|0
1624598070000|2021-06-25 05:14:30|6132.5|6122.5|6133|6123|6133|6123|6132.5|6122.5|0
1624598140000|2021-06-25 05:15:40|6132|6122|6129|6123|6132|6123.5|6129|6122|3
1624598160000|2021-06-25 05:16:00|6128.5|6122.5|6127.5|6121.5|6128.5|6122.5|6127.5|6121.5|0
1624598170000|2021-06-25 05:16:10|6128.5|6122.5|6128.5|6122.5|6128.5|6122.5|6128.5|6122.5|0
1624598280000|2021-06-25 05:18:00|||||||||1
1624598290000|2021-06-25 05:18:10|6127|6121|6124.5|6118.5|6129|6121|6124.5|6118.5|0
1624598320000|2021-06-25 05:18:40|6127.5|6112.5|6124.5|6114.5|6127.5|6114.5|6124.5|6112.5|3
1624598330000|2021-06-25 05:18:50|6124|6114|6123|6117|6124|6117|6121.5|6114|0
1624598340000|2021-06-25 05:19:00|6122.5|6116.5|6125|6119|6125|6119|6122.5|6116.5|0
1624598350000|2021-06-25 05:19:10|6124.5|6118.5|6124.5|6118.5|6124.5|6118.5|6124.5|6118.5|0
1624598370000|2021-06-25 05:19:30|6128|6118|6127.5|6117.5|6128|6119.5|6125.5|6117.5|0
1624598420000|2021-06-25 05:20:20|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|0
1624598430000|2021-06-25 05:20:30|6128.5|6118.5|6128.5|6118.5|6128.5|6118.5|6128.5|6118.5|0
1624598480000|2021-06-25 05:21:20|6127|6121|6129|6119|6129|6121|6127|6119|0
1624598490000|2021-06-25 05:21:30|6128.5|6118.5|6127|6121|6129|6121|6127|6118.5|0
1624598500000|2021-06-25 05:21:40|6129|6119|6128.5|6118.5|6129|6119|6128.5|6118.5|0
1624598540000|2021-06-25 05:22:20|6126|6120|6126.5|6120.5|6128|6120.5|6126|6118|0
1624598610000|2021-06-25 05:23:30|6127|6121|6129.5|6123.5|6129.5|6123.5|6127|6121|5
1624598640000|2021-06-25 05:24:00|6130|6124|6131.5|6125.5|6131.5|6125.5|6130|6124|2
1624598690000|2021-06-25 05:24:50|6132|6126|6132|6126|6132|6126|6132|6126|0
1624598700000|2021-06-25 05:25:00|6132.5|6126.5|6132|6126|6133|6127|6132|6126|0
1624598730000|2021-06-25 05:25:30|6132.5|6126.5|6130.1|6124.1|6132.5|6126.5|6130.1|6124.1|0
1624598740000|2021-06-25 05:25:40|6129|6123|6129|6123|6129|6123|6129|6123|5
1624598760000|2021-06-25 05:26:00|6128.6|6122.6|6131.1|6121.1|6131.1|6123|6128.6|6121.1|0
1624598770000|2021-06-25 05:26:10|6129|6123|6127.6|6121.6|6129|6123|6127.6|6121.6|0
1624598800000|2021-06-25 05:26:40|6128.6|6122.6|6128.6|6122.6|6128.6|6122.6|6128.6|6122.6|0
1624598840000|2021-06-25 05:27:20|6128.5|6122.5|6127.6|6121.6|6128.5|6122.5|6127.6|6121.6|0
1624598850000|2021-06-25 05:27:30|6128.5|6122.5|6128.5|6122.5|6128.5|6122.5|6128.5|6122.5|0
1624598870000|2021-06-25 05:27:50|6127.6|6121.6|6127.6|6121.6|6127.6|6121.6|6127.6|6121.6|0
1624598880000|2021-06-25 05:28:00|6126|6120|6126.5|6120.5|6126.5|6120.5|6126|6120|0
1624598940000|2021-06-25 05:29:00|6127|6121|6127|6121|6127|6121|6127|6121|0
1624598960000|2021-06-25 05:29:20|6126.1|6120.1|6126.1|6120.1|6126.1|6120.1|6126.1|6120.1|0
1624598970000|2021-06-25 05:29:30|6127|6121|6127|6121|6127|6121|6127|6121|0
1624599000000|2021-06-25 05:30:00|6127.5|6121.5|6130.1|6124.1|6130.1|6124.1|6127|6121|1
1624599080000|2021-06-25 05:31:20|6130|6124|6127.5|6121.5|6130|6124|6127.5|6121.5|2
1624599100000|2021-06-25 05:31:40|6127.6|6121.6|6128.5|6122.5|6128.5|6122.5|6127.6|6121.6|0
1624599120000|2021-06-25 05:32:00|6128.6|6122.6|6130.1|6124.1|6130.1|6124.1|6128.6|6122.6|0
1624599130000|2021-06-25 05:32:10|6130|6124|6128.5|6122.5|6130|6124|6128.1|6122.1|0
1624599180000|2021-06-25 05:33:00|6128.6|6122.6|6130|6124|6130|6124|6128.6|6122.6|0
1624599210000|2021-06-25 05:33:30|6129|6123|6129|6123|6129|6123|6129|6123|0
1624599300000|2021-06-25 05:35:00|6131.6|6125.6|6131.6|6125.6|6131.6|6125.6|6131.6|6125.6|0
1624599310000|2021-06-25 05:35:10|6132|6126|6134.5|6128.5|6134.5|6128.5|6132|6126|0
1624599330000|2021-06-25 05:35:30|6136.1|6130.1|6138.6|6132.6|6138.6|6132.6|6136.1|6130.1|4
1624599370000|2021-06-25 05:36:10|6139|6133|6142.6|6136.6|6142.6|6136.6|6139|6133|0
1624599380000|2021-06-25 05:36:20|6143.1|6137.1|6143.1|6137.1|6143.1|6137.1|6143.1|6137.1|0
1624599410000|2021-06-25 05:36:50|6147.1|6137.6|6147.6|6137.6|6147.6|6137.6|6147.1|6137.6|0
1624599420000|2021-06-25 05:37:00|6146.1|6140.1|6146.1|6140.1|6146.1|6140.1|6145.1|6139.1|0
1624599430000|2021-06-25 05:37:10|6147|6141|6145.1|6139.1|6147|6141|6145.1|6139.1|0
1624599450000|2021-06-25 05:37:30|6147.1|6137.1|6147.1|6137.1|6147.1|6137.1|6147.1|6137.1|0
1624599460000|2021-06-25 05:37:40|6146.6|6136.6|6146.6|6136.6|6146.6|6136.6|6146.6|6136.6|0
1624599480000|2021-06-25 05:38:00|6144.6|6138.6|6142.1|6136.1|6146.6|6139.1|6142.1|6135.1|0
1624599490000|2021-06-25 05:38:10|6141.6|6135.6|6141.6|6135.6|6141.6|6135.6|6141.6|6135.6|0
1624599520000|2021-06-25 05:38:40|6143.1|6133.1|6142.6|6132.6|6143.1|6133.1|6142.6|6132.6|0
1624599540000|2021-06-25 05:39:00|6140.1|6134.1|6137.6|6131.6|6140.6|6134.1|6137.6|6130.6|0
1624599550000|2021-06-25 05:39:10|6138.1|6132.1|6138.1|6132.1|6138.1|6132.1|6138.1|6132.1|0
1624599560000|2021-06-25 05:39:20|6137.1|6131.1|6138.1|6132.1|6138.1|6132.1|6137.1|6131.1|0
1624599590000|2021-06-25 05:39:50|6139|6133|6139.1|6133.1|6139.1|6133.1|6139|6133|0
1624599600000|2021-06-25 05:40:00|6139|6133|6139|6133|6139|6133|6139|6133|0
1624599620000|2021-06-25 05:40:20|6141.5|6131.5|6141.5|6131.5|6141.5|6131.5|6141.5|6131.5|0
1624599650000|2021-06-25 05:40:50|6139.6|6133.6|6139.6|6133.6|6139.6|6133.6|6139.6|6133.6|0
1624599660000|2021-06-25 05:41:00|6140.1|6134.1|6140.6|6134.6|6140.6|6134.6|6140.1|6134.1|0
1624599670000|2021-06-25 05:41:10|6141.1|6135.1|6144.6|6134.6|6145.1|6135.1|6141.1|6134.6|0
1624599680000|2021-06-25 05:41:20|6144.1|6134.1|6144.6|6134.6|6144.6|6134.6|6144.1|6134.1|0
1624599700000|2021-06-25 05:41:40|6142.5|6136.5|6140.6|6134.6|6142.5|6136.5|6140.6|6134.6|0
1624599720000|2021-06-25 05:42:00|6140.5|6134.5|6143.6|6133.6|6143.6|6134.5|6138.1|6132.1|0
1624599730000|2021-06-25 05:42:10|6144.1|6134.1|6144.1|6134.1|6144.1|6134.1|6144.1|6134.1|0
1624599750000|2021-06-25 05:42:30|6139.1|6133.1|6139.1|6133.1|6139.1|6133.1|6139.1|6133.1|0
1624599760000|2021-06-25 05:42:40|6142.6|6136.6|6142.6|6136.6|6142.6|6136.6|6142.5|6136.5|0
1624599830000|2021-06-25 05:43:50|6142.7|6136.7|6143.1|6137.1|6143.6|6137.6|6142.7|6136.7|1
1624599870000|2021-06-25 05:44:30|6142.6|6136.6|6143.1|6137.1|6143.1|6137.1|6142.6|6136.6|0
1624599890000|2021-06-25 05:44:50|6143.6|6137.6|6143.6|6137.6|6143.6|6137.6|6143.6|6137.6|0
1624599900000|2021-06-25 05:45:00|6144.1|6138.1|6144.1|6138.1|6144.1|6138.1|6144.1|6138.1|0
1624599970000|2021-06-25 05:46:10|6145.1|6139.1|6148|6142|6148|6142|6145.1|6139.1|3
1624599990000|2021-06-25 05:46:30|6148.5|6142.5|6148.5|6142.5|6148.5|6142.5|6148.5|6142.5|0
1624600000000|2021-06-25 05:46:40|6149.1|6143.1|6149.1|6143.1|6149.1|6143.1|6149.1|6143.1|1
1624600010000|2021-06-25 05:46:50|6148.6|6142.6|6148.6|6142.6|6148.6|6142.6|6148.6|6142.6|0
1624600150000|2021-06-25 05:49:10|6147.6|6141.6|6147.6|6141.6|6147.6|6141.6|6147.6|6141.6|0
1624600170000|2021-06-25 05:49:30|6148.6|6142.6|6146.6|6136.6|6148.6|6142.6|6146.6|6136.6|1
1624600190000|2021-06-25 05:49:50|6148.6|6133.6|6148.6|6133.6|6148.6|6133.6|6148.6|6133.6|0
1624600200000|2021-06-25 05:50:00|6146.1|6136.1|6146.1|6136.1|6146.1|6136.1|6146.1|6136.1|0
1624600230000|2021-06-25 05:50:30|6148.6|6133.6|6148.6|6133.6|6148.6|6133.6|6148.6|6133.6|0
1624600250000|2021-06-25 05:50:50|6147.1|6132.1|6147.6|6132.6|6147.6|6132.6|6147.1|6132.1|0
1624600280000|2021-06-25 05:51:20|6148.1|6133.1|6148.1|6133.1|6148.1|6133.1|6148.1|6133.1|0
1624600300000|2021-06-25 05:51:40|6145.6|6135.6|6148.1|6133.1|6148.1|6135.6|6145.6|6133.1|0
1624600320000|2021-06-25 05:52:00|6144.2|6138.2|6146.1|6140.1|6146.1|6140.1|6144.2|6138.2|0
1624600350000|2021-06-25 05:52:30|6148|6142|6148.5|6142.5|6148.5|6142.5|6148|6142|0
1624600360000|2021-06-25 05:52:40|6147.1|6141.1|6147.1|6141.1|6147.1|6141.1|6147.1|6141.1|0
1624600370000|2021-06-25 05:52:50|6147.6|6141.6|6149|6143|6149|6143|6147.6|6141.6|0
1624600380000|2021-06-25 05:53:00|6149.6|6143.6|6151.6|6145.6|6153.6|6145.6|6149|6143|1
1624600390000|2021-06-25 05:53:10|6152.1|6146.1|6152.1|6146.1|6152.1|6146.1|6152.1|6146.1|0
1624600410000|2021-06-25 05:53:30|6154.5|6144.5|6153.5|6147.5|6155.5|6147.5|6153.5|6144.5|0
1624600420000|2021-06-25 05:53:40|6156|6146|6156|6146|6156|6146|6156|6146|0
1624600430000|2021-06-25 05:53:50|6154.5|6148.5|6154.5|6148.5|6154.5|6148.5|6154.5|6148.5|0
1624600440000|2021-06-25 05:54:00|6155|6149|6155|6149|6155|6149|6155|6149|0
1624600450000|2021-06-25 05:54:10|6154.5|6148.5|6155|6149|6155|6149|6154.5|6148.5|0
1624600480000|2021-06-25 05:54:40|6154|6148|6154|6148|6154|6148|6154|6148|0
1624600500000|2021-06-25 05:55:00|6153|6147|6152.5|6146.5|6153.5|6147.5|6152.5|6146.5|0
1624600510000|2021-06-25 05:55:10|6155|6145|6155|6145|6155|6145|6155|6145|0
1624600520000|2021-06-25 05:55:20|6153|6147|6153.5|6147.5|6154|6148|6153|6147|0
1624600530000|2021-06-25 05:55:30|6154|6148|6153.5|6147.5|6154|6148|6153.5|6147.5|0
1624600540000|2021-06-25 05:55:40|6153|6147|6152.5|6146.5|6153|6147|6152.5|6146.5|1
1624600550000|2021-06-25 05:55:50|6154|6144|6154|6144|6154|6146|6152|6144|0
1624600590000|2021-06-25 05:56:30|6153.5|6143.5|6153.5|6143.5|6153.5|6143.5|6153.5|6143.5|0
1624600620000|2021-06-25 05:57:00|6153|6143|6153|6143|6153|6143|6153|6143|0
1624600640000|2021-06-25 05:57:20|6153.5|6143.5|6153.5|6143.5|6153.5|6143.5|6153.5|6143.5|0
1624600650000|2021-06-25 05:57:30|6154|6144|6152|6146|6154.5|6146|6152|6144|0
1624600660000|2021-06-25 05:57:40|6154|6144|6154|6144|6154|6144|6154|6144|0
1624600680000|2021-06-25 05:58:00|6151.5|6145.5|6152|6146|6152|6146|6151.5|6145.5|0
1624600690000|2021-06-25 05:58:10|6154|6144|6152|6146|6154|6146|6152|6144|0
1624600700000|2021-06-25 05:58:20|6151.5|6145.5|6153.5|6143.5|6153.5|6145.5|6151.5|6143.5|0
1624600720000|2021-06-25 05:58:40|6152|6146|6152|6146|6152|6146|6152|6146|0
1624600730000|2021-06-25 05:58:50|6154|6144|6154|6144|6154|6144|6154|6144|0
1624600740000|2021-06-25 05:59:00|6153.5|6143.5|6153.5|6143.5|6153.5|6143.5|6153.5|6143.5|0
1624600770000|2021-06-25 05:59:30|6154|6144|6154|6144|6154|6144|6154|6144|0
1624600790000|2021-06-25 05:59:50|6152|6146|6152|6146|6152.5|6146.5|6152|6146|0
1624600800000|2021-06-25 06:00:00|6152.4|6146.4|6152.4|6146.4|6152.4|6146.4|6152.4|6146.4|0
1624600810000|2021-06-25 06:00:10|6152.9|6146.9|6152.9|6146.9|6152.9|6146.9|6152.9|6146.9|0
1624600820000|2021-06-25 06:00:20|6152.5|6146.5|6154.5|6144.5|6154.5|6146.5|6152.5|6144.5|0
1624600830000|2021-06-25 06:00:30|6155|6145|6155|6145|6155|6145|6155|6145|0
1624600850000|2021-06-25 06:00:50|6154.5|6144.5|6155|6145|6155|6145|6154.5|6144.5|0
1624600860000|2021-06-25 06:01:00|6153|6147|6153|6147|6153|6147|6153|6147|1
1624600920000|2021-06-25 06:02:00|6154|6148|6155.5|6149.5|6155.5|6149.5|6154|6148|0
1624600930000|2021-06-25 06:02:10|6155.9|6149.9|6155.9|6149.9|6155.9|6149.9|6155.9|6149.9|0
1624600960000|2021-06-25 06:02:40|6156.4|6150.4|6156.4|6150.4|6156.4|6150.4|6156.4|6150.4|0
1624600990000|2021-06-25 06:03:10|6156.5|6150.5|6153|6147|6156.5|6150.5|6153|6147|0
1624601040000|2021-06-25 06:04:00|6154.9|6144.9|6154.9|6144.9|6154.9|6144.9|6154.9|6144.9|0
1624601050000|2021-06-25 06:04:10|6154.5|6144.5|6154.5|6144.5|6154.5|6144.5|6154.5|6144.5|0
1624601080000|2021-06-25 06:04:40|6154.4|6144.4|6154.4|6144.4|6154.4|6144.4|6154.4|6144.4|0
1624601110000|2021-06-25 06:05:10|6154|6144|6154|6144|6154|6144|6154|6144|0
1624601130000|2021-06-25 06:05:30|6154.4|6144.4|6154.4|6144.4|6154.4|6144.4|6154.4|6144.4|0
1624601150000|2021-06-25 06:05:50|6154|6144|6154|6144|6154|6144|6154|6144|0
1624601160000|2021-06-25 06:06:00|6154.4|6144.4|6154.4|6144.4|6154.4|6144.4|6154.4|6144.4|0
1624601180000|2021-06-25 06:06:20|6152.5|6146.5|6154.4|6144.4|6154.9|6146.5|6152.5|6144.4|0
1624601190000|2021-06-25 06:06:30|6154|6144|6153|6147|6154|6147|6152|6144|0
1624601200000|2021-06-25 06:06:40|6153.5|6147.5|6153.9|6147.9|6153.9|6147.9|6153.5|6147.5|0
1624601210000|2021-06-25 06:06:50|6154.4|6148.4|6154.4|6148.4|6154.4|6148.4|6153.9|6147.9|0
1624601230000|2021-06-25 06:07:10|6153.9|6147.9|6153.4|6147.4|6153.9|6147.9|6153.4|6147.4|0
1624601240000|2021-06-25 06:07:20|6152.9|6146.9|6152.9|6146.9|6152.9|6146.9|6152.9|6146.9|0
1624601260000|2021-06-25 06:07:40|6152.5|6146.5|6152|6146|6152.5|6146.5|6152|6146|0
1624601270000|2021-06-25 06:07:50|6152.5|6146.5|6152.9|6146.9|6152.9|6146.9|6152.5|6146.5|0
1624601340000|2021-06-25 06:09:00|6153.9|6147.9|6153.4|6147.4|6154.9|6148.9|6152.9|6146.9|0
1624601350000|2021-06-25 06:09:10|6153.5|6147.5|6153.4|6147.4|6153.5|6147.5|6153.4|6147.4|0
1624601390000|2021-06-25 06:09:50|||||||||1
1624601420000|2021-06-25 06:10:20|6152.9|6146.9|6152.9|6146.9|6152.9|6146.9|6152.9|6146.9|0
1624601430000|2021-06-25 06:10:30|6151.9|6145.9|6150.9|6144.9|6151.9|6145.9|6150.9|6144.9|1
1624601440000|2021-06-25 06:10:40|6151.4|6145.4|6150.9|6144.9|6151.4|6145.4|6150.9|6144.9|0
1624601450000|2021-06-25 06:10:50|6151.4|6145.4|6151.4|6145.4|6151.4|6145.4|6151.4|6145.4|0
1624601460000|2021-06-25 06:11:00|||||||||1
1624601480000|2021-06-25 06:11:20|6152.4|6146.4|6152.4|6146.4|6152.4|6146.4|6152.4|6146.4|0
1624601500000|2021-06-25 06:11:40|6151.9|6145.9|6151.4|6145.4|6151.9|6145.9|6151.4|6145.4|0
1624601520000|2021-06-25 06:12:00|6151.9|6145.9|6151.9|6145.9|6151.9|6145.9|6151.9|6145.9|0
1624601540000|2021-06-25 06:12:20|6152.4|6146.4|6152.4|6146.4|6152.4|6146.4|6152.4|6146.4|2
1624601550000|2021-06-25 06:12:30|6151.9|6145.9|6151.9|6145.9|6151.9|6145.9|6151.9|6145.9|0
1624601610000|2021-06-25 06:13:30|6153.4|6147.4|6153.4|6147.4|6153.4|6147.4|6153.4|6147.4|0
1624601640000|2021-06-25 06:14:00|6153.9|6147.9|6152.9|6146.9|6153.9|6147.9|6152.9|6146.9|2
1624601650000|2021-06-25 06:14:10|6153.4|6147.4|6153.4|6147.4|6153.4|6147.4|6153.4|6147.4|0
1624601670000|2021-06-25 06:14:30|6152.9|6146.9|6152.9|6146.9|6152.9|6146.9|6152.9|6146.9|0
1624601700000|2021-06-25 06:15:00|6153.4|6147.4|6154.9|6148.9|6154.9|6148.9|6153.4|6147.4|0
1624601730000|2021-06-25 06:15:30|6154.4|6148.4|6154.4|6148.4|6154.4|6148.4|6154.4|6148.4|0
1624601760000|2021-06-25 06:16:00|6155.4|6149.4|6155.4|6149.4|6155.4|6149.4|6155.4|6149.4|0
1624601790000|2021-06-25 06:16:30|6155.9|6149.9|6155.9|6149.9|6155.9|6149.9|6155.9|6149.9|0
1624601810000|2021-06-25 06:16:50|6157.4|6151.4|6160.4|6154.4|6160.4|6154.4|6157.4|6151.4|1
1624601820000|2021-06-25 06:17:00|6159.9|6153.9|6162.4|6156.4|6162.9|6156.9|6159.9|6153.9|2
1624601840000|2021-06-25 06:17:20|6162.9|6156.9|6162.4|6156.4|6162.9|6156.9|6162.4|6156.4|0
1624601850000|2021-06-25 06:17:30|6162.3|6156.3|6162.3|6156.3|6162.3|6156.3|6162.3|6156.3|0
1624601860000|2021-06-25 06:17:40|6162.8|6156.8|6162.8|6156.8|6162.8|6156.8|6162.8|6156.8|0
1624601880000|2021-06-25 06:18:00|6162.9|6156.9|6162.9|6156.9|6162.9|6156.9|6162.9|6156.9|0
1624601920000|2021-06-25 06:18:40|6161.9|6155.9|6162.4|6156.4|6162.4|6156.4|6161.9|6155.9|0
1624601930000|2021-06-25 06:18:50|6161.9|6155.9|6161.9|6155.9|6161.9|6155.9|6161.9|6155.9|1
1624601950000|2021-06-25 06:19:10|6162.4|6156.4|6162.4|6156.4|6162.4|6156.4|6162.4|6156.4|0
1624601970000|2021-06-25 06:19:30|6161.9|6155.9|6161.9|6155.9|6161.9|6155.9|6161.9|6155.9|0
1624602040000|2021-06-25 06:20:40|6161.4|6155.4|6161.4|6155.4|6161.4|6155.4|6161.4|6155.4|0
1624602060000|2021-06-25 06:21:00|6161.9|6155.9|6162.3|6156.3|6162.3|6156.3|6161.5|6155.5|1
1624602070000|2021-06-25 06:21:10|6161.9|6155.9|6161.9|6155.9|6161.9|6155.9|6161.9|6155.9|0
1624602090000|2021-06-25 06:21:30|6161.4|6155.4|6161.9|6155.9|6161.9|6155.9|6161.4|6155.4|0
1624602120000|2021-06-25 06:22:00|6161.4|6155.4|6161.4|6155.4|6161.4|6155.4|6161.4|6155.4|0
1624602130000|2021-06-25 06:22:10|6162.3|6156.3|6162.3|6156.3|6162.3|6156.3|6162.3|6156.3|0
1624602150000|2021-06-25 06:22:30|6161.4|6155.4|6161.3|6155.3|6161.4|6155.4|6161.3|6155.3|0
1624602160000|2021-06-25 06:22:40|6160.9|6154.9|6160.9|6154.9|6160.9|6154.9|6160.9|6154.9|0
1624602180000|2021-06-25 06:23:00|6161.4|6155.4|6161.8|6155.8|6161.8|6155.8|6161.4|6155.4|0
1624602200000|2021-06-25 06:23:20|6161.4|6155.4|6161.4|6155.4|6161.4|6155.4|6161.4|6155.4|0
1624602210000|2021-06-25 06:23:30|6161.8|6155.8|6161.8|6155.8|6161.8|6155.8|6161.8|6155.8|0
1624602220000|2021-06-25 06:23:40|6163|6157|6159.8|6153.8|6163|6157|6159.8|6153.8|10
1624602230000|2021-06-25 06:23:50|6159.4|6153.4|6157.4|6151.4|6159.4|6153.4|6157.4|6151.4|0
1624602240000|2021-06-25 06:24:00|6157.9|6151.9|6161|6155|6161|6155|6157.9|6151.9|2
1624602270000|2021-06-25 06:24:30|6160|6154|6160|6154|6160|6154|6160|6154|0
1624602280000|2021-06-25 06:24:40|6160.5|6154.5|6160.5|6154.5|6160.5|6154.5|6160.5|6154.5|0
1624602300000|2021-06-25 06:25:00|6160|6154|6160|6154|6160|6154|6160|6154|0
1624602320000|2021-06-25 06:25:20|6160.5|6154.5|6160.5|6154.5|6160.5|6154.5|6160.5|6154.5|0
1624602330000|2021-06-25 06:25:30|6160|6154|6160|6154|6160|6154|6160|6154|0
1624602360000|2021-06-25 06:26:00|6159.5|6153.5|6159.5|6153.5|6159.5|6153.5|6159.5|6153.5|1
1624602370000|2021-06-25 06:26:10|6159|6153|6160|6154|6160|6154|6159|6153|0
1624602420000|2021-06-25 06:27:00|6160.5|6154.5|6160|6154|6160.5|6154.5|6160|6154|0
1624602430000|2021-06-25 06:27:10|6159.5|6153.5|6159.5|6153.5|6160|6154|6159.5|6153.5|0
1624602450000|2021-06-25 06:27:30|6159|6153|6160|6154|6160|6154|6159|6153|0
1624602470000|2021-06-25 06:27:50|6159|6153|6159|6153|6159|6153|6159|6153|0
1624602480000|2021-06-25 06:28:00|6159.1|6153.1|6159.1|6153.1|6159.5|6153.5|6159|6153|0
1624602490000|2021-06-25 06:28:10|6159|6153|6159|6153|6159|6153|6159|6153|0
1624602530000|2021-06-25 06:28:50|6159.5|6153.5|6159.5|6153.5|6159.5|6153.5|6159.5|6153.5|0
1624602600000|2021-06-25 06:30:00|6160.5|6154.5|6165.9|6159.9|6165.9|6159.9|6160.5|6154.5|0
1624602620000|2021-06-25 06:30:20|6167.9|6157.9|6167|6157|6167.9|6157.9|6167|6157|0
1624602630000|2021-06-25 06:30:30|6166.9|6156.9|6172.7|6166.7|6173.2|6167.2|6163.9|6156.9|4
1624602640000|2021-06-25 06:30:40|6172.3|6166.3|6171.3|6165.3|6172.3|6166.3|6170.8|6164.8|6
1624602650000|2021-06-25 06:30:50|6170.3|6164.3|6170.8|6164.8|6171.3|6165.3|6170.3|6164.3|3
1624602660000|2021-06-25 06:31:00|6170.3|6164.3|6168.8|6162.8|6170.3|6164.3|6168.8|6162.8|1
1624602670000|2021-06-25 06:31:10|6170.8|6160.8|6169.8|6163.8|6170.8|6163.8|6169.3|6160.8|3
1624602680000|2021-06-25 06:31:20|6169.3|6163.3|6167.3|6161.3|6169.3|6163.3|6167.3|6161.3|0
1624602690000|2021-06-25 06:31:30|6167.8|6161.8|6167.8|6161.8|6167.8|6161.8|6167.8|6161.8|0
1624602700000|2021-06-25 06:31:40|6168.3|6162.3|6172.2|6166.2|6172.2|6166.2|6168.3|6162.3|0
1624602710000|2021-06-25 06:31:50|6171.8|6165.8|6171.8|6165.8|6171.8|6165.8|6171.8|6165.8|0
1624602720000|2021-06-25 06:32:00|6172.3|6166.3|6172.7|6166.7|6173.2|6167.2|6172.3|6166.3|2
1624602730000|2021-06-25 06:32:10|6172.3|6166.3|6170.3|6164.3|6172.3|6166.3|6170.3|6164.3|2
1624602740000|2021-06-25 06:32:20|6169.8|6163.8|6172.2|6166.2|6172.3|6166.3|6169.8|6163.8|0
1624602750000|2021-06-25 06:32:30|6171.8|6165.8|6171.8|6165.8|6171.8|6165.8|6171.8|6165.8|0
1624602810000|2021-06-25 06:33:30|6172.3|6166.3|6171.8|6165.8|6172.3|6166.3|6171.8|6165.8|0
1624602820000|2021-06-25 06:33:40|6172.3|6166.3|6172.3|6166.3|6172.3|6166.3|6172.3|6166.3|0
1624602830000|2021-06-25 06:33:50|6172.8|6166.8|6173.7|6167.7|6173.7|6167.7|6172.8|6166.8|2
1624602840000|2021-06-25 06:34:00|6173.2|6167.2|6173.2|6167.2|6173.2|6167.2|6173.2|6167.2|1
1624602850000|2021-06-25 06:34:10|6173.7|6167.7|6173.7|6167.7|6173.7|6167.7|6173.7|6167.7|1
1624602870000|2021-06-25 06:34:30|6173.2|6167.2|6173.7|6167.7|6173.7|6167.7|6173.2|6167.2|0
1624602880000|2021-06-25 06:34:40|6174.2|6168.2|6174.2|6168.2|6174.2|6168.2|6174.2|6168.2|0
1624602890000|2021-06-25 06:34:50|6173.2|6167.2|6168.7|6162.7|6173.2|6167.2|6167.7|6161.7|19
1624602900000|2021-06-25 06:35:00|6168.6|6162.6|6166.7|6160.7|6168.6|6162.6|6165.8|6159.8|0
1624602910000|2021-06-25 06:35:10|6165.8|6159.8|6165.8|6159.8|6165.8|6159.8|6165.8|6159.8|0
1624602940000|2021-06-25 06:35:40|6166.2|6160.2|6167.2|6161.2|6167.2|6161.2|6166.2|6160.2|0
1624602950000|2021-06-25 06:35:50|6168.7|6162.7|6169.7|6163.7|6169.7|6163.7|6168.7|6162.7|0
1624602990000|2021-06-25 06:36:30|6171.8|6165.8|6172.7|6166.7|6172.7|6166.7|6171.8|6165.8|8
1624603000000|2021-06-25 06:36:40|6172.2|6166.2|6172.2|6166.2|6172.2|6166.2|6172.2|6166.2|0
1624603040000|2021-06-25 06:37:20|6172.7|6166.7|6172.2|6166.2|6172.7|6166.7|6172.2|6166.2|1
1624603060000|2021-06-25 06:37:40|6171.2|6165.2|6173.3|6167.3|6173.3|6167.3|6171.2|6165.2|13
1624603070000|2021-06-25 06:37:50|6173.7|6167.7|6175.2|6169.2|6175.2|6169.2|6173.7|6167.7|0
1624603090000|2021-06-25 06:38:10|6175.7|6169.7|6179.2|6169.2|6180.6|6172.8|6175.7|6169.2|5
1624603100000|2021-06-25 06:38:20|6178.7|6168.7|6178.7|6168.7|6178.7|6168.7|6178.7|6168.7|0
1624603110000|2021-06-25 06:38:30|6178.2|6168.2|6176.2|6170.2|6178.2|6170.2|6176.2|6168.2|0
1624603120000|2021-06-25 06:38:40|6178.2|6168.2|6177.7|6167.7|6180.7|6168.2|6177.7|6165.7|0
1624603140000|2021-06-25 06:39:00|6177.2|6167.2|6178.2|6172.2|6178.7|6172.7|6177.2|6167.2|5
1624603150000|2021-06-25 06:39:10|6177.7|6171.7|6180.1|6174.1|6180.7|6174.7|6177.7|6171.7|1
1624603160000|2021-06-25 06:39:20|6181.3|6175.3|6182.8|6176.8|6182.8|6176.8|6181.3|6175.3|1
1624603200000|2021-06-25 06:40:00|6182.3|6176.3|6180.2|6170.2|6182.3|6176.3|6180.2|6170.2|5
1624603210000|2021-06-25 06:40:10|6179.7|6169.7|6179.7|6169.7|6179.8|6169.8|6179.7|6169.7|0
1624603220000|2021-06-25 06:40:20|6179.8|6169.8|6179.8|6169.8|6179.8|6169.8|6179.7|6169.7|0
1624603230000|2021-06-25 06:40:30|6179.3|6169.3|6179.7|6169.7|6179.7|6169.7|6179.3|6169.3|0
1624603260000|2021-06-25 06:41:00|6177.7|6171.7|6178.2|6168.2|6178.2|6171.7|6177.7|6168.2|0
1624603270000|2021-06-25 06:41:10|6178.7|6168.7|6175.8|6169.8|6181.2|6169.8|6175.8|6165.2|0
1624603280000|2021-06-25 06:41:20|6175.7|6169.7|6176.8|6170.8|6176.8|6170.8|6175.7|6169.7|1
1624603290000|2021-06-25 06:41:30|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|6176.7|6170.7|0
1624603300000|2021-06-25 06:41:40|6176.8|6170.8|6176.8|6170.8|6176.8|6170.8|6176.7|6170.7|0
1624603310000|2021-06-25 06:41:50|6178.3|6168.3|6174.3|6168.3|6178.3|6170.3|6170.8|6164.8|0
1624603320000|2021-06-25 06:42:00|6174.4|6168.4|6172.8|6166.8|6175.8|6168.8|6172.8|6165.8|0
1624603330000|2021-06-25 06:42:10|6172.3|6166.3|6172.8|6166.8|6172.8|6166.8|6171.8|6165.8|0
1624603340000|2021-06-25 06:42:20|6172.3|6166.3|6172.3|6166.3|6172.3|6166.3|6172.3|6166.3|0
1624603370000|2021-06-25 06:42:50|6171.8|6165.8|6170.8|6164.8|6171.8|6165.8|6170.8|6164.8|0
1624603390000|2021-06-25 06:43:10|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|0
1624603440000|2021-06-25 06:44:00|6171.8|6165.8|6172.3|6166.3|6172.3|6166.3|6171.8|6165.8|0
1624603470000|2021-06-25 06:44:30|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|6170.8|6164.8|0
1624603480000|2021-06-25 06:44:40|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|0
1624603490000|2021-06-25 06:44:50|6170.4|6164.4|6170.4|6164.4|6170.4|6164.4|6170.4|6164.4|1
1624603540000|2021-06-25 06:45:40|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|6170.8|6164.8|0
1624603560000|2021-06-25 06:46:00|||||||||1
1624603570000|2021-06-25 06:46:10|6170.3|6164.3|6171.8|6165.8|6171.8|6165.8|6170.3|6164.3|0
1624603580000|2021-06-25 06:46:20|6171.9|6165.9|6173.4|6167.4|6173.4|6167.4|6171.9|6165.9|0
1624603620000|2021-06-25 06:47:00|6173.9|6167.9|6174.4|6168.4|6174.4|6168.4|6173.9|6167.9|0
1624603630000|2021-06-25 06:47:10|6173.4|6167.4|6173.9|6167.9|6173.9|6167.9|6173.4|6167.4|0
1624603640000|2021-06-25 06:47:20|6174.4|6168.4|6174.4|6168.4|6174.4|6168.4|6174.4|6168.4|0
1624603650000|2021-06-25 06:47:30|6174.9|6168.9|6173.9|6167.9|6174.9|6168.9|6173.9|6167.9|0
1624603660000|2021-06-25 06:47:40|6173.4|6167.4|6173.4|6167.4|6173.4|6167.4|6173.4|6167.4|0
1624603670000|2021-06-25 06:47:50|6172.9|6166.9|6172.4|6166.4|6172.9|6166.9|6172.4|6166.4|0
1624603680000|2021-06-25 06:48:00|6171.9|6165.9|6171.9|6165.9|6171.9|6165.9|6171.9|6165.9|0
1624603820000|2021-06-25 06:50:20|6172.4|6166.4|6172.4|6166.4|6172.4|6166.4|6172.4|6166.4|0
1624603830000|2021-06-25 06:50:30|6171.9|6165.9|6171.9|6165.9|6171.9|6165.9|6171.9|6165.9|0
1624603850000|2021-06-25 06:50:50|6172.4|6166.4|6174.9|6168.9|6174.9|6168.9|6171.9|6165.9|0
1624603860000|2021-06-25 06:51:00|6175.4|6169.4|6175.4|6169.4|6175.4|6169.4|6175.4|6169.4|0
1624603890000|2021-06-25 06:51:30|6174.9|6168.9|6174.9|6168.9|6174.9|6168.9|6174.9|6168.9|0
1624603920000|2021-06-25 06:52:00|6175.4|6169.4|6175.4|6169.4|6175.4|6169.4|6175.4|6169.4|0
1624603930000|2021-06-25 06:52:10|6173.9|6167.9|6174.4|6168.4|6174.9|6168.9|6173.4|6167.4|0
1624603940000|2021-06-25 06:52:20|6174.9|6168.9|6174.9|6168.9|6174.9|6168.9|6174.9|6168.9|0
1624603980000|2021-06-25 06:53:00|6175.4|6169.4|6175.3|6169.3|6175.4|6169.4|6175.3|6169.3|0
1624603990000|2021-06-25 06:53:10|6173.9|6167.9|6173.9|6167.9|6173.9|6167.9|6173.9|6167.9|0
1624604000000|2021-06-25 06:53:20|6173.4|6167.4|6172.9|6166.9|6173.4|6167.4|6172.9|6166.9|0
1624604070000|2021-06-25 06:54:30|6173.4|6167.4|6173.8|6167.8|6173.8|6167.8|6173.4|6167.4|0
1624604100000|2021-06-25 06:55:00|6173.3|6167.3|6172.8|6166.8|6173.3|6167.3|6172.8|6166.8|0
1624604130000|2021-06-25 06:55:30|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|6173.3|6167.3|0
1624604140000|2021-06-25 06:55:40|6173.8|6167.8|6175.3|6169.3|6175.3|6169.3|6173.8|6167.8|0
1624604150000|2021-06-25 06:55:50|6175.4|6169.4|6175.3|6169.3|6175.8|6169.8|6175.3|6169.3|0
1624604170000|2021-06-25 06:56:10|6175.4|6169.4|6178.9|6168.9|6179.9|6171.8|6175.4|6168.9|2
1624604180000|2021-06-25 06:56:20|6177.4|6171.4|6176.3|6170.3|6178.4|6171.4|6176.3|6168.4|2
1624604280000|2021-06-25 06:58:00|6173.4|6167.4|6173.4|6167.4|6173.4|6167.4|6173.4|6167.4|0
1624604290000|2021-06-25 06:58:10|6172.9|6166.9|6172.9|6166.9|6172.9|6166.9|6172.9|6166.9|0
1624604310000|2021-06-25 06:58:30|6171.9|6165.9|6172.9|6166.9|6172.9|6166.9|6171.9|6165.9|0
1624604320000|2021-06-25 06:58:40|6171.9|6165.9|6171.9|6165.9|6171.9|6165.9|6171.9|6165.9|0
1624604340000|2021-06-25 06:59:00|6171.4|6165.4|6170.9|6164.9|6171.4|6165.4|6170.9|6164.9|1
1624604350000|2021-06-25 06:59:10|6169.9|6163.9|6170.4|6164.4|6170.4|6164.4|6169.9|6163.9|0
1624604380000|2021-06-25 06:59:40|6169.9|6163.9|6169.4|6163.4|6169.9|6163.9|6169.4|6163.4|0
1624604390000|2021-06-25 06:59:50|6168.9|6162.9|6168.9|6162.9|6168.9|6162.9|6168.9|6162.9|1
1624604400000|2021-06-25 07:00:00|6168.4|6162.4|6169.9|6163.9|6169.9|6163.9|6168.4|6162.4|0
1624604410000|2021-06-25 07:00:10|6173.4|6163.4|6173.4|6163.4|6173.4|6163.4|6173.4|6163.4|0
1624604420000|2021-06-25 07:00:20|6172.9|6162.9|6169.9|6163.9|6172.9|6164.9|6169.9|6162.4|0
1624604510000|2021-06-25 07:01:50|6170.9|6164.9|6170.9|6164.9|6170.9|6164.9|6170.9|6164.9|0
1624604520000|2021-06-25 07:02:00|6171.9|6165.9|6171.9|6165.9|6171.9|6165.9|6171.9|6165.9|0
1624604530000|2021-06-25 07:02:10|6172.4|6166.4|6174.3|6168.3|6174.3|6168.3|6172.4|6166.4|2
1624604550000|2021-06-25 07:02:30|6174.8|6168.8|6174.8|6168.8|6174.8|6168.8|6174.8|6168.8|0
1624604580000|2021-06-25 07:03:00|6175.3|6169.3|6175.3|6169.3|6175.3|6169.3|6175.3|6169.3|0
1624604590000|2021-06-25 07:03:10|6175.8|6169.8|6175.8|6169.8|6175.8|6169.8|6175.8|6169.8|0
1624604630000|2021-06-25 07:03:50|6177.3|6171.3|6177.3|6171.3|6177.3|6171.3|6177.3|6171.3|2
1624604640000|2021-06-25 07:04:00|6177.8|6171.8|6177.8|6171.8|6177.8|6171.8|6177.8|6171.8|0
1624604650000|2021-06-25 07:04:10|6178.3|6172.3|6178.3|6172.3|6178.3|6172.3|6178.3|6172.3|0
1624604690000|2021-06-25 07:04:50|6178.9|6172.9|6178.9|6172.9|6178.9|6172.9|6178.9|6172.9|4
1624604700000|2021-06-25 07:05:00|6179.4|6173.4|6179.9|6173.9|6181.4|6175.4|6179.4|6173.4|3
1624604710000|2021-06-25 07:05:10|6181.4|6175.4|6181.4|6175.4|6181.4|6175.4|6181.4|6175.4|9
1624604720000|2021-06-25 07:05:20|6181.9|6175.9|6181.9|6175.9|6181.9|6175.9|6181.9|6175.9|0
1624604730000|2021-06-25 07:05:30|6182.4|6176.4|6183.9|6177.9|6183.9|6177.9|6182.4|6176.4|0
1624604740000|2021-06-25 07:05:40|6184.4|6178.4|6185.4|6179.4|6185.4|6179.4|6184.4|6178.4|0
1624604750000|2021-06-25 07:05:50|6186.9|6180.9|6181.9|6175.9|6186.9|6180.9|6181.9|6175.9|1
1624604760000|2021-06-25 07:06:00|6181.4|6175.4|6179.9|6173.9|6181.4|6175.4|6179.9|6173.9|0
1624604770000|2021-06-25 07:06:10|6180.4|6174.4|6180.4|6174.4|6180.4|6174.4|6180.4|6174.4|0
1624604780000|2021-06-25 07:06:20|6179.4|6173.4|6179.4|6173.4|6179.4|6173.4|6179.4|6173.4|4
1624604790000|2021-06-25 07:06:30|6179.9|6173.9|6184|6178|6185.4|6179.4|6179.9|6173.9|4
1624604810000|2021-06-25 07:06:50|6183.9|6177.9|6184|6178|6184|6178|6183.9|6177.9|0
1624604820000|2021-06-25 07:07:00|6183.5|6177.5|6184|6178|6184|6178|6182.4|6176.4|2
1624604830000|2021-06-25 07:07:10|6186|6180|6186|6180|6187|6181|6186|6180|10
1624604840000|2021-06-25 07:07:20|6183.5|6177.5|6183|6177|6183.5|6177.5|6183|6177|0
1624604860000|2021-06-25 07:07:40|6184.5|6178.5|6183|6177|6184.5|6178.5|6183|6177|7
1624604880000|2021-06-25 07:08:00|6182|6176|6181.5|6175.5|6182|6176|6181.5|6175.5|0
1624604890000|2021-06-25 07:08:10|6182|6176|6182|6176|6182|6176|6182|6176|0
1624604900000|2021-06-25 07:08:20|6185.5|6179.5|6181.5|6175.5|6185.5|6179.5|6181.5|6175.5|1
1624604910000|2021-06-25 07:08:30|6181|6175|6179.9|6173.9|6181.5|6175.5|6175|6169|6
1624604920000|2021-06-25 07:08:40|6179.5|6173.5|6178.5|6172.5|6179.5|6173.5|6178.5|6172.5|0
1624604930000|2021-06-25 07:08:50|6177|6171|6177.5|6171.5|6177.5|6171.5|6177|6171|0
1624604950000|2021-06-25 07:09:10|6178.5|6172.5|6179|6173|6179|6173|6178.5|6172.5|0
1624604960000|2021-06-25 07:09:20|6179.1|6173.1|6179.1|6173.1|6179.1|6173.1|6179.1|6173.1|3
1624604970000|2021-06-25 07:09:30|6179|6173|6179|6173|6179|6173|6179|6173|0
1624605040000|2021-06-25 07:10:40|6178.5|6172.5|6176.5|6170.5|6178.5|6172.5|6176.5|6170.5|1
1624605050000|2021-06-25 07:10:50|6178|6172|6177|6171|6178|6172|6177|6171|0
1624605060000|2021-06-25 07:11:00|6176.6|6170.6|6178.1|6172.1|6180.5|6172.5|6176.6|6170.5|0
1624605070000|2021-06-25 07:11:10|6179|6173|6179.5|6173.5|6179.5|6173.5|6179|6173|0
1624605090000|2021-06-25 07:11:30|6180.5|6174.5|6180.5|6174.5|6180.5|6174.5|6180.5|6174.5|0
1624605120000|2021-06-25 07:12:00|6182.5|6176.5|6181|6175|6182.5|6176.5|6181|6175|1
1624605150000|2021-06-25 07:12:30|6180.5|6174.5|6180.5|6174.5|6180.5|6174.5|6180.5|6174.5|0
1624605160000|2021-06-25 07:12:40|6180|6174|6180|6174|6180|6174|6180|6174|0
1624605170000|2021-06-25 07:12:50|6180.5|6174.5|6180|6174|6180.5|6174.5|6180|6174|0
1624605180000|2021-06-25 07:13:00|6179.5|6173.5|6178.5|6172.5|6179.5|6173.5|6178.5|6172.5|0
1624605260000|2021-06-25 07:14:20|6178|6172|6178|6172|6178|6172|6178|6172|0
1624605290000|2021-06-25 07:14:50|6177.5|6171.5|6176.6|6170.6|6177.5|6171.5|6176.6|6170.6|9
1624605300000|2021-06-25 07:15:00|6175.6|6169.6|6175.6|6169.6|6176.1|6170.1|6175.6|6169.6|3
1624605310000|2021-06-25 07:15:10|6176.1|6170.1|6176.1|6170.1|6176.1|6170.1|6176.1|6170.1|0
1624605320000|2021-06-25 07:15:20|6177.7|6171.7|6177.7|6171.7|6177.7|6171.7|6177.7|6171.7|2
1624605330000|2021-06-25 07:15:30|6179.7|6173.7|6179.7|6173.7|6179.7|6173.7|6179.7|6173.7|0
1624605340000|2021-06-25 07:15:40|6179.6|6173.6|6181.7|6175.7|6181.7|6175.7|6178.2|6172.2|3
1624605350000|2021-06-25 07:15:50|6182.2|6176.2|6182.2|6176.2|6182.2|6176.2|6182.2|6176.2|0
1624605360000|2021-06-25 07:16:00|6181.7|6175.7|6181.7|6175.7|6181.7|6175.7|6181.7|6175.7|0
1624605390000|2021-06-25 07:16:30|6180.7|6174.7|6180.7|6174.7|6180.7|6174.7|6180.7|6174.7|0
1624605410000|2021-06-25 07:16:50|6180.2|6174.2|6180.7|6174.7|6180.7|6174.7|6180.2|6174.2|0
1624605420000|2021-06-25 07:17:00|6180.2|6174.2|6181.1|6175.1|6183.6|6177.6|6180.2|6174.2|1
1624605430000|2021-06-25 07:17:10|6181.6|6175.6|6182.6|6176.6|6183.1|6177.1|6181.6|6175.6|0
1624605440000|2021-06-25 07:17:20|6181.6|6175.6|6181.6|6175.6|6181.6|6175.6|6181.6|6175.6|0
1624605470000|2021-06-25 07:17:50|6178.2|6172.2|6177.6|6171.6|6178.2|6172.2|6177.6|6171.6|0
1624605540000|2021-06-25 07:19:00|6177.1|6171.1|6177.6|6171.6|6177.6|6171.6|6177.1|6171.1|0
1624605550000|2021-06-25 07:19:10|6175.1|6169.1|6174.6|6168.6|6175.1|6169.1|6174.6|6168.6|0
1624605570000|2021-06-25 07:19:30|6174.7|6168.7|6175.1|6169.1|6175.1|6169.1|6174.7|6168.7|0
1624605590000|2021-06-25 07:19:50|6175.2|6169.2|6175.2|6169.2|6175.2|6169.2|6175.2|6169.2|0
1624605600000|2021-06-25 07:20:00|6179.1|6173.1|6179.1|6173.1|6179.1|6173.1|6179.1|6173.1|0
1624605610000|2021-06-25 07:20:10|6179.2|6173.2|6179.1|6173.1|6179.2|6173.2|6179.1|6173.1|0
1624605660000|2021-06-25 07:21:00|6179.2|6173.2|6178.7|6172.7|6179.2|6173.2|6178.7|6172.7|0
1624605680000|2021-06-25 07:21:20|6179.2|6173.2|6179.2|6173.2|6179.2|6173.2|6179.2|6173.2|0
1624605710000|2021-06-25 07:21:50|6178.7|6172.7|6178.7|6172.7|6178.7|6172.7|6178.7|6172.7|0
1624605720000|2021-06-25 07:22:00|6177.7|6171.7|6177.7|6171.7|6177.7|6171.7|6177.7|6171.7|0
1624605730000|2021-06-25 07:22:10|6177.6|6171.6|6176.7|6170.7|6177.6|6171.6|6176.2|6170.2|0
1624605770000|2021-06-25 07:22:50|6177.2|6171.2|6178.2|6172.2|6178.2|6172.2|6177.2|6171.2|0
1624605800000|2021-06-25 07:23:20|6179.2|6173.2|6180.7|6174.7|6180.7|6174.7|6179.2|6173.2|0
1624605810000|2021-06-25 07:23:30|6180.6|6174.6|6180.7|6174.7|6180.7|6174.7|6180.6|6174.6|0
1624605820000|2021-06-25 07:23:40|6182.6|6176.6|6183.1|6177.1|6183.2|6177.2|6182.6|6176.6|1
1624605830000|2021-06-25 07:23:50|6183.6|6177.6|6186.1|6180.1|6186.1|6180.1|6183.1|6177.1|0
1624605840000|2021-06-25 07:24:00|6185.7|6179.7|6186.6|6180.6|6186.6|6180.6|6185.7|6179.7|1
1624605850000|2021-06-25 07:24:10|6187.1|6181.1|6186.6|6180.6|6187.1|6181.1|6185.7|6179.7|0
1624605860000|2021-06-25 07:24:20|6186.1|6180.1|6186.6|6180.6|6186.6|6180.6|6186.1|6180.1|0
1624605870000|2021-06-25 07:24:30|6186.1|6180.1|6187.2|6181.2|6187.2|6181.2|6185.6|6179.6|0
1624605880000|2021-06-25 07:24:40|6188.1|6182.1|6188.1|6182.1|6188.1|6182.1|6188.1|6182.1|0
1624605900000|2021-06-25 07:25:00|6187.6|6181.6|6186.6|6180.6|6187.6|6181.6|6186.6|6180.6|0
1624605910000|2021-06-25 07:25:10|6186.1|6180.1|6186.6|6180.6|6186.6|6180.6|6186.1|6180.1|0
1624605930000|2021-06-25 07:25:30|6187.1|6181.1|6187.6|6181.6|6187.6|6181.6|6187.1|6181.1|0
1624605940000|2021-06-25 07:25:40|6188.1|6182.1|6188.1|6182.1|6188.1|6182.1|6188.1|6182.1|0
1624605960000|2021-06-25 07:26:00|6187.6|6181.6|6187.1|6181.1|6187.6|6181.6|6187.1|6181.1|0
1624605970000|2021-06-25 07:26:10|6185|6179|6184.6|6178.6|6185|6179|6184.6|6178.6|2
1624605990000|2021-06-25 07:26:30|6184.1|6178.1|6188.6|6182.6|6188.6|6182.6|6184.1|6178.1|0
1624606000000|2021-06-25 07:26:40|6189.1|6183.1|6189.1|6183.1|6189.1|6183.1|6189.1|6183.1|0
1624606010000|2021-06-25 07:26:50|6190|6184|6191.1|6185.1|6191.1|6185.1|6190|6184|0
1624606020000|2021-06-25 07:27:00|6192.1|6186.1|6193.1|6187.1|6193.1|6187.1|6192.1|6186.1|0
1624606040000|2021-06-25 07:27:20|6193.6|6187.6|6195|6189|6195|6189|6193.6|6187.6|1
1624606050000|2021-06-25 07:27:30|6196|6190|6197.1|6191.1|6197.1|6191.1|6196|6190|1
1624606060000|2021-06-25 07:27:40|6197.6|6191.6|6197.6|6191.6|6197.6|6191.6|6196.6|6190.6|0
1624606080000|2021-06-25 07:28:00|6197.5|6191.5|6196.6|6190.6|6197.5|6191.5|6196.6|6190.6|0
1624606090000|2021-06-25 07:28:10|6197.6|6191.6|6197.6|6191.6|6197.6|6191.6|6197.6|6191.6|0
1624606100000|2021-06-25 07:28:20|6198.1|6192.1|6197.6|6191.6|6198.1|6192.1|6197.6|6191.6|0
1624606110000|2021-06-25 07:28:30|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|6198.5|6192.5|0
1624606170000|2021-06-25 07:29:30|6199.5|6193.5|6199.5|6193.5|6199.5|6193.5|6199.5|6193.5|1
1624606180000|2021-06-25 07:29:40|6201|6195|6201|6195|6201|6195|6201|6195|3
1624606190000|2021-06-25 07:29:50|6200.9|6194.9|6201.4|6195.4|6201.4|6195.4|6200.9|6194.9|0
1624606260000|2021-06-25 07:31:00|6201.9|6195.9|6200.9|6194.9|6201.9|6195.9|6200.9|6194.9|0
1624606280000|2021-06-25 07:31:20|6201.3|6195.3|6201.3|6195.3|6201.3|6195.3|6201.3|6195.3|0
1624606290000|2021-06-25 07:31:30|6200.8|6194.8|6201.2|6195.2|6202.2|6196.2|6200.8|6194.8|13
1624606300000|2021-06-25 07:31:40|6200.7|6194.7|6202.7|6196.7|6202.7|6196.7|6200.7|6194.7|0
1624606310000|2021-06-25 07:31:50|6201.7|6195.7|6201.7|6195.7|6201.7|6195.7|6201.7|6195.7|1
1624606320000|2021-06-25 07:32:00|6202.2|6196.2|6203.1|6197.1|6203.1|6197.1|6201.7|6195.7|12
1624606330000|2021-06-25 07:32:10|6204.1|6198.1|6202.6|6196.6|6204.1|6198.1|6202.1|6196.1|1
1624606340000|2021-06-25 07:32:20|6202.5|6196.5|6204.5|6194.5|6204.5|6196.5|6202.5|6194|2
1624606350000|2021-06-25 07:32:30|6202.9|6196.9|6203.4|6197.4|6203.4|6197.4|6201.9|6195.9|9
1624606360000|2021-06-25 07:32:40|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|0
1624606370000|2021-06-25 07:32:50|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|2
1624606380000|2021-06-25 07:33:00|6200.3|6194.3|6201.8|6195.8|6202.3|6196.3|6200.3|6194.3|0
1624606390000|2021-06-25 07:33:10|6202.3|6196.3|6201.3|6195.3|6202.3|6196.3|6201.3|6195.3|0
1624606400000|2021-06-25 07:33:20|6200.8|6194.8|6201.8|6195.8|6201.8|6195.8|6200.8|6194.8|6
1624606410000|2021-06-25 07:33:30|6201.3|6195.3|6202.8|6192.8|6203.3|6195.3|6201.3|6192.8|1
1624606440000|2021-06-25 07:34:00|6200.3|6194.3|6202.8|6192.8|6202.8|6194.8|6200.3|6192.3|0
1624606450000|2021-06-25 07:34:10|6200.8|6194.8|6202.8|6192.8|6202.8|6194.8|6200.8|6192.8|0
1624606510000|2021-06-25 07:35:10|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|0
1624606540000|2021-06-25 07:35:40|6200.8|6194.8|6202.2|6196.2|6202.2|6196.2|6200.8|6194.8|0
1624606570000|2021-06-25 07:36:10|6202.7|6196.7|6202.7|6196.7|6202.7|6196.7|6202.7|6196.7|2
1624606590000|2021-06-25 07:36:30|6203.2|6197.2|6204.3|6198.3|6204.3|6198.3|6203.2|6197.2|1
1624606600000|2021-06-25 07:36:40|6204.8|6198.8|6208.8|6202.8|6208.8|6202.8|6204.3|6198.3|0
1624606610000|2021-06-25 07:36:50|6210.3|6204.3|6212.3|6206.3|6212.3|6206.3|6210.3|6204.3|2
1624606620000|2021-06-25 07:37:00|6211.8|6205.8|6210.3|6204.3|6211.8|6205.8|6210.3|6204.3|1
1624606650000|2021-06-25 07:37:30|||||||||3
1624606660000|2021-06-25 07:37:40|6210.8|6204.8|6211.3|6205.3|6211.8|6205.8|6210.8|6204.8|0
1624606670000|2021-06-25 07:37:50|6211.8|6205.8|6211.8|6205.8|6211.8|6205.8|6211.8|6205.8|0
1624606680000|2021-06-25 07:38:00|6211.3|6205.3|6211.3|6205.3|6211.3|6205.3|6211.3|6205.3|0
1624606690000|2021-06-25 07:38:10|6209.3|6203.3|6207.8|6201.8|6209.3|6203.3|6207.8|6201.8|0
1624606700000|2021-06-25 07:38:20|6208.3|6202.3|6208.3|6202.3|6208.3|6202.3|6208.3|6202.3|1
1624606720000|2021-06-25 07:38:40|6208.8|6202.8|6208.8|6202.8|6208.8|6202.8|6208.8|6202.8|0
1624606730000|2021-06-25 07:38:50|6209.3|6203.3|6208.3|6202.3|6209.3|6203.3|6208.3|6202.3|0
1624606750000|2021-06-25 07:39:10|6207.8|6201.8|6207.8|6201.8|6207.8|6201.8|6207.8|6201.8|0
1624606760000|2021-06-25 07:39:20|6208.3|6202.3|6208.8|6202.8|6208.8|6202.8|6208.3|6202.3|0
1624606770000|2021-06-25 07:39:30|6209.8|6203.8|6211.8|6205.8|6211.8|6205.8|6209.8|6203.8|2
1624606790000|2021-06-25 07:39:50|6212.3|6206.3|6213.8|6207.8|6213.8|6207.8|6211.8|6205.8|4
1624606800000|2021-06-25 07:40:00|6214.3|6208.3|6212.8|6206.8|6214.3|6208.3|6212.8|6206.8|2
1624606810000|2021-06-25 07:40:10|6212.5|6206.5|6213.3|6207.3|6213.3|6207.3|6212.5|6206.5|18
1624606830000|2021-06-25 07:40:30|6212.9|6206.9|6207.4|6201.4|6212.9|6206.9|6207.4|6201.4|1
1624606840000|2021-06-25 07:40:40|6206.9|6200.9|6206.8|6200.8|6206.9|6200.9|6203.9|6197.9|0
1624606850000|2021-06-25 07:40:50|6210.8|6204.8|6211.8|6201.8|6212.8|6204.8|6210.4|6201.8|1
1624606860000|2021-06-25 07:41:00|6211.4|6201.4|6207.4|6201.4|6211.4|6202.3|6206.9|6200.9|0
1624606870000|2021-06-25 07:41:10|6206.4|6200.4|6206.8|6200.8|6206.8|6200.8|6206.4|6200.4|0
1624606880000|2021-06-25 07:41:20|6206.4|6200.4|6206.4|6200.4|6206.4|6200.4|6206.4|6200.4|0
1624606890000|2021-06-25 07:41:30|6206.8|6200.8|6206.4|6200.4|6206.8|6200.8|6206.4|6200.4|0
1624606900000|2021-06-25 07:41:40|6207.9|6197.9|6205.8|6199.8|6207.9|6199.8|6205.3|6197.9|0
1624606920000|2021-06-25 07:42:00|6205.3|6199.3|6204.8|6198.8|6205.3|6199.3|6204.3|6198.3|0
1624606930000|2021-06-25 07:42:10|6207.9|6197.9|6207.9|6197.9|6207.9|6197.9|6207.9|6197.9|2
1624606950000|2021-06-25 07:42:30|6205.8|6199.8|6205.8|6199.8|6205.8|6199.8|6205.8|6199.8|0
1624606960000|2021-06-25 07:42:40|6205.4|6199.4|6206.8|6200.8|6206.8|6200.8|6205.4|6199.4|0
1624606970000|2021-06-25 07:42:50|6206.4|6200.4|6205.9|6199.9|6206.4|6200.4|6205.9|6199.9|0
1624606980000|2021-06-25 07:43:00|6208.4|6202.4|6206.8|6200.8|6208.9|6202.9|6206.8|6200.8|3
1624606990000|2021-06-25 07:43:10|6207.3|6201.3|6210.8|6204.8|6210.8|6204.8|6206.3|6198.8|1
1624607000000|2021-06-25 07:43:20|6211.3|6205.3|6211.3|6205.3|6211.3|6205.3|6211.3|6205.3|0
1624607010000|2021-06-25 07:43:30|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|0
1624607030000|2021-06-25 07:43:50|6212.3|6206.3|6212.3|6206.3|6212.3|6206.3|6212.3|6206.3|5
1624607040000|2021-06-25 07:44:00|||||||||1
1624607050000|2021-06-25 07:44:10|6211.8|6205.8|6211.8|6205.8|6211.8|6205.8|6211.8|6205.8|2
1624607060000|2021-06-25 07:44:20|6211.3|6205.3|6211.3|6205.3|6211.3|6205.3|6211.3|6205.3|0
1624607070000|2021-06-25 07:44:30|6210.8|6204.8|6214.3|6208.3|6215.3|6209.3|6210.8|6204.8|10
1624607120000|2021-06-25 07:45:20|6215.8|6205.8|6212.8|6206.8|6215.8|6207.3|6212.8|6204.8|0
1624607150000|2021-06-25 07:45:50|6212.3|6206.3|6211.8|6205.8|6212.3|6206.3|6211.3|6205.3|0
1624607160000|2021-06-25 07:46:00|6211.3|6205.3|6211.3|6205.3|6211.3|6205.3|6211.3|6205.3|0
1624607180000|2021-06-25 07:46:20|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|0
1624607190000|2021-06-25 07:46:30|6211.3|6205.3|6210.8|6204.8|6211.3|6205.3|6210.3|6204.3|0
1624607200000|2021-06-25 07:46:40|6210.3|6204.3|6210.8|6204.8|6210.8|6204.8|6210.3|6204.3|1
1624607220000|2021-06-25 07:47:00|6211.3|6205.3|6211.3|6205.3|6211.3|6205.3|6210.8|6204.8|0
1624607230000|2021-06-25 07:47:10|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|0
1624607240000|2021-06-25 07:47:20|6211.8|6205.8|6212.8|6206.8|6213.8|6207.8|6211.8|6205.8|0
1624607260000|2021-06-25 07:47:40|6213.3|6207.3|6213.3|6207.3|6213.3|6207.3|6213.3|6207.3|0
1624607270000|2021-06-25 07:47:50|6212.8|6206.8|6212.8|6206.8|6212.8|6206.8|6212.8|6206.8|0
1624607290000|2021-06-25 07:48:10|6213.3|6207.3|6212.3|6206.3|6213.3|6207.3|6212.3|6206.3|0
1624607310000|2021-06-25 07:48:30|6211.3|6205.3|6211.8|6205.8|6212.3|6206.3|6211.3|6205.3|0
1624607340000|2021-06-25 07:49:00|6211.3|6205.3|6211.3|6205.3|6211.3|6205.3|6211.3|6205.3|0
1624607350000|2021-06-25 07:49:10|6211.8|6205.8|6211.8|6205.8|6211.8|6205.8|6211.8|6205.8|0
1624607360000|2021-06-25 07:49:20|6212.3|6206.3|6212.3|6206.3|6212.3|6206.3|6212.3|6206.3|0
1624607370000|2021-06-25 07:49:30|6213.3|6207.3|6211.8|6205.8|6213.3|6207.3|6211.8|6205.8|0
1624607400000|2021-06-25 07:50:00|6215.3|6209.3|6216.3|6210.3|6216.3|6210.3|6215.3|6209.3|4
1624607410000|2021-06-25 07:50:10|6216.2|6210.2|6216.3|6210.3|6216.3|6210.3|6215.8|6209.8|0
1624607420000|2021-06-25 07:50:20|||||||||5
1624607430000|2021-06-25 07:50:30|6215.2|6209.2|6216.2|6210.2|6216.2|6210.2|6215.2|6209.2|6
1624607440000|2021-06-25 07:50:40|6215.7|6209.7|6216.2|6210.2|6216.2|6210.2|6215.7|6209.7|0
1624607460000|2021-06-25 07:51:00|6216.7|6210.7|6216.7|6210.7|6216.7|6210.7|6216.7|6210.7|0
1624607470000|2021-06-25 07:51:10|6217.2|6211.2|6218.7|6212.7|6218.7|6212.7|6217.2|6211.2|1
1624607480000|2021-06-25 07:51:20|6219.2|6213.2|6219.2|6213.2|6219.2|6213.2|6219.2|6213.2|0
1624607490000|2021-06-25 07:51:30|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|0
1624607520000|2021-06-25 07:52:00|6219.2|6213.2|6218.2|6212.2|6219.2|6213.2|6218.2|6212.2|0
1624607530000|2021-06-25 07:52:10|6216.7|6210.7|6216.7|6210.7|6216.7|6210.7|6216.7|6210.7|0
1624607540000|2021-06-25 07:52:20|6216.2|6210.2|6216.2|6210.2|6216.2|6210.2|6216.2|6210.2|0
1624607550000|2021-06-25 07:52:30|6216.8|6210.8|6216.2|6210.2|6216.8|6210.8|6216.2|6210.2|3
1624607560000|2021-06-25 07:52:40|6216.7|6210.7|6216.7|6210.7|6216.7|6210.7|6216.2|6210.2|0
1624607570000|2021-06-25 07:52:50|6216.2|6210.2|6215.7|6209.7|6216.2|6210.2|6215.7|6209.7|0
1624607620000|2021-06-25 07:53:40|6216.2|6210.2|6216.2|6210.2|6216.2|6210.2|6216.2|6210.2|0
1624607640000|2021-06-25 07:54:00|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|0
1624607650000|2021-06-25 07:54:10|6213.2|6207.2|6211.8|6205.8|6213.2|6207.2|6211.8|6205.8|0
1624607660000|2021-06-25 07:54:20|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|0
1624607670000|2021-06-25 07:54:30|6210.3|6204.3|6208.8|6202.8|6210.3|6204.3|6208.8|6202.8|3
1624607680000|2021-06-25 07:54:40|6210.2|6204.2|6209.8|6203.8|6210.2|6204.2|6209.8|6203.8|0
1624607690000|2021-06-25 07:54:50|6209.2|6203.2|6208.2|6202.2|6209.2|6203.2|6208.2|6202.2|0
1624607700000|2021-06-25 07:55:00|6208.7|6202.7|6206.8|6200.8|6208.7|6202.7|6206.8|6200.8|0
1624607730000|2021-06-25 07:55:30|6206.7|6200.7|6205.2|6199.2|6207.3|6200.7|6205.2|6197.3|0
1624607750000|2021-06-25 07:55:50|6204.3|6198.3|6204.8|6198.8|6204.8|6198.8|6204.3|6198.3|0
1624607770000|2021-06-25 07:56:10|6206.3|6200.3|6207.8|6197.8|6207.8|6200.3|6205.8|6197.8|0
1624607780000|2021-06-25 07:56:20|6205.2|6199.2|6205.3|6199.3|6205.3|6199.3|6204.8|6198.8|0
1624607800000|2021-06-25 07:56:40|6207.3|6197.3|6205.8|6199.8|6207.3|6199.8|6205.8|6197.3|0
1624607820000|2021-06-25 07:57:00|6206.8|6200.8|6207.3|6201.3|6207.3|6201.3|6206.7|6200.7|0
1624607830000|2021-06-25 07:57:10|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|0
1624607840000|2021-06-25 07:57:20|6206.7|6200.7|6206.3|6200.3|6206.8|6200.8|6206.3|6200.3|0
1624607850000|2021-06-25 07:57:30|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|6206.8|6200.8|0
1624607870000|2021-06-25 07:57:50|6206.7|6200.7|6206.7|6200.7|6206.7|6200.7|6206.7|6200.7|0
1624607880000|2021-06-25 07:58:00|6206.8|6200.8|6206.8|6200.8|6207.3|6201.3|6206.8|6200.8|0
1624607890000|2021-06-25 07:58:10|6206.3|6200.3|6206.8|6200.8|6208.2|6200.8|6206.3|6198.2|0
1624607900000|2021-06-25 07:58:20|6206.3|6200.3|6208.2|6198.2|6208.2|6200.3|6206.2|6198.2|0
1624607920000|2021-06-25 07:58:40|6206.8|6200.8|6210.3|6200.3|6210.3|6200.8|6206.8|6200.3|0
1624607930000|2021-06-25 07:58:50|6210.8|6200.8|6209.3|6203.3|6211.8|6203.3|6209.3|6200.8|0
1624607940000|2021-06-25 07:59:00|6211.3|6201.3|6211.3|6201.3|6211.3|6201.3|6211.3|6201.3|0
1624607960000|2021-06-25 07:59:20|6209.2|6203.2|6210.8|6200.8|6211.8|6203.7|6209.2|6200.8|0
1624607970000|2021-06-25 07:59:30|6210.7|6204.7|6214.2|6204.2|6214.2|6204.7|6210.7|6203.2|0
1624607980000|2021-06-25 07:59:40|6215.7|6205.7|6215.7|6205.7|6215.7|6205.7|6215.7|6205.7|0
1624607990000|2021-06-25 07:59:50|6216.2|6206.2|6216.2|6206.2|6216.2|6206.2|6216.2|6206.2|0
1624608010000|2021-06-25 08:00:10|6216.6|6210.2|6218.2|6212.2|6218.2|6212.2|6216.6|6210.2|5
1624608020000|2021-06-25 08:00:20|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|0
1624608030000|2021-06-25 08:00:30|6218.2|6212.2|6218.7|6212.7|6218.7|6212.7|6218.2|6212.2|0
1624608040000|2021-06-25 08:00:40|6217.2|6211.2|6218.7|6212.7|6218.7|6212.7|6217.2|6211.2|0
1624608050000|2021-06-25 08:00:50|6219.1|6213.1|6219.1|6213.1|6219.1|6213.1|6218.7|6212.7|0
1624608060000|2021-06-25 08:01:00|6218.7|6212.7|6222.2|6216.2|6222.2|6216.2|6218.7|6212.7|15
1624608070000|2021-06-25 08:01:10|6224.7|6218.7|6224.7|6218.7|6224.7|6218.7|6224.7|6218.7|3
1624608100000|2021-06-25 08:01:40|6225.2|6219.2|6223.2|6217.2|6225.2|6219.2|6223.2|6215.2|1
1624608110000|2021-06-25 08:01:50|6224.2|6218.2|6224.7|6218.7|6225.2|6219.2|6224.2|6218.2|0
1624608120000|2021-06-25 08:02:00|6225.2|6219.2|6230.1|6224.1|6230.1|6224.1|6225.2|6219.2|16
1624608140000|2021-06-25 08:02:20|6229.6|6223.6|6228.6|6222.6|6229.6|6223.6|6228.6|6222.6|0
1624608150000|2021-06-25 08:02:30|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|0
1624608160000|2021-06-25 08:02:40|6229.6|6223.6|6229.6|6223.6|6229.6|6223.6|6229.6|6223.6|0
1624608200000|2021-06-25 08:03:20|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|6229.1|6223.1|0
1624608240000|2021-06-25 08:04:00|6228.6|6222.6|6229.1|6223.1|6229.1|6223.1|6227.6|6221.6|0
1624608250000|2021-06-25 08:04:10|6228.1|6222.1|6228.1|6222.1|6228.1|6222.1|6228.1|6222.1|0
1624608270000|2021-06-25 08:04:30|6228.6|6222.6|6229.1|6223.1|6229.1|6223.1|6228.6|6222.6|2
1624608280000|2021-06-25 08:04:40|6230.6|6224.6|6229.1|6223.1|6230.6|6224.6|6229.1|6223.1|1
1624608290000|2021-06-25 08:04:50|6230.1|6224.1|6232.6|6222.6|6232.6|6224.1|6230.1|6222.6|6
1624608300000|2021-06-25 08:05:00|6233.6|6223.6|6233.6|6223.6|6233.6|6223.6|6233.6|6223.6|0
1624608320000|2021-06-25 08:05:20|6232.1|6226.1|6232.1|6226.1|6232.1|6226.1|6232.1|6226.1|0
1624608330000|2021-06-25 08:05:30|6231.6|6225.6|6232.6|6222.6|6233.1|6225.6|6231.6|6222.6|0
1624608350000|2021-06-25 08:05:50|6230.6|6224.6|6245.1|6239.1|6245.1|6239.1|6230.6|6224.6|11
1624608360000|2021-06-25 08:06:00|6244.6|6238.6|6237.6|6231.6|6245.1|6239.1|6237.6|6231.6|10
1624608370000|2021-06-25 08:06:10|6237.1|6231.1|6237.6|6231.6|6237.6|6231.6|6237.1|6231.1|0
1624608380000|2021-06-25 08:06:20|6237.1|6231.1|6237.6|6231.6|6238.6|6232.6|6237.1|6231.1|0
1624608390000|2021-06-25 08:06:30|6237.1|6231.1|6235.6|6229.6|6237.1|6231.1|6235.6|6229.6|0
1624608400000|2021-06-25 08:06:40|6235.1|6229.1|6241.5|6235.5|6243|6237|6234.6|6228.6|11
1624608410000|2021-06-25 08:06:50|6241|6235|6241|6235|6242.5|6236.5|6240.5|6234.5|13
1624608420000|2021-06-25 08:07:00|6240.5|6234.5|6242.5|6236.5|6242.5|6236.5|6238.5|6230.5|3
1624608430000|2021-06-25 08:07:10|6243.5|6237.5|6244.5|6238.5|6245|6239|6243.5|6237.5|7
1624608440000|2021-06-25 08:07:20|6243|6237|6243.5|6237.5|6245|6238.5|6242.5|6234.5|10
1624608450000|2021-06-25 08:07:30|6244|6238|6247.5|6241.5|6248.6|6242.1|6244|6238|6
1624608460000|2021-06-25 08:07:40|6247.1|6241.1|6249.1|6243.1|6249.6|6243.1|6247.1|6239.6|0
1624608470000|2021-06-25 08:07:50|6249.5|6243.5|6248|6242|6249.5|6243.5|6248|6242|0
1624608480000|2021-06-25 08:08:00|6247.6|6241.6|6247.6|6241.6|6250.5|6241.6|6244|6235.5|0
1624608490000|2021-06-25 08:08:10|6248.5|6242.5|6252|6246|6252|6246|6248.5|6242.5|3
1624608500000|2021-06-25 08:08:20|6251.5|6245.5|6251|6245|6251.5|6245.5|6250.5|6244.5|1
1624608510000|2021-06-25 08:08:30|6251.5|6245.5|6251|6245|6251.5|6245.5|6251|6245|6
1624608520000|2021-06-25 08:08:40|6250|6244|6250|6244|6250|6244|6250|6244|0
1624608540000|2021-06-25 08:09:00|6250.5|6244.5|6250.5|6244.5|6250.5|6244.5|6250.5|6244.5|0
1624608550000|2021-06-25 08:09:10|6250|6244|6249|6243|6250|6244|6249|6243|1
1624608560000|2021-06-25 08:09:20|6248.9|6242.9|6245|6239|6248.9|6242.9|6244.5|6238.5|0
1624608570000|2021-06-25 08:09:30|6251.5|6245.5|6253.5|6247.5|6253.5|6247.5|6251.5|6245.5|3
1624608580000|2021-06-25 08:09:40|6255|6245|6252|6246|6255|6246|6251.5|6243.5|0
1624608590000|2021-06-25 08:09:50|6251.5|6245.5|6251|6245|6251.5|6245.5|6251|6245|0
1624608600000|2021-06-25 08:10:00|6252|6242|6251.5|6241.5|6252|6242|6251.5|6241.5|0
1624608610000|2021-06-25 08:10:10|6250.6|6240.6|6248.5|6238.5|6250.6|6240.6|6248.5|6238.5|0
1624608620000|2021-06-25 08:10:20|6246.5|6240.5|6245.5|6239.5|6246.5|6240.5|6245.5|6239.5|0
1624608630000|2021-06-25 08:10:30|6247|6237|6251.5|6241.5|6253|6245|6245.7|6237|0
1624608640000|2021-06-25 08:10:40|6252|6242|6252.5|6242.5|6252.5|6242.5|6252|6242|0
1624608650000|2021-06-25 08:10:50|6253|6243|6252.5|6242.5|6253|6243|6252.5|6242.5|0
1624608660000|2021-06-25 08:11:00|6256|6246|6260.5|6250.5|6261|6250.5|6255.1|6244.6|0
1624608670000|2021-06-25 08:11:10|6259.5|6249.5|6258|6252|6259.5|6252|6258|6249.5|0
1624608680000|2021-06-25 08:11:20|6259|6253|6257|6251|6260.5|6253|6256.5|6250|0
1624608690000|2021-06-25 08:11:30|6257.5|6251.5|6257.5|6251.5|6258|6252|6257|6251|0
1624608700000|2021-06-25 08:11:40|6258|6252|6260|6254|6260|6254|6258|6252|0
1624608710000|2021-06-25 08:11:50|6259.9|6253.9|6260.5|6254.5|6260.5|6254.5|6259.9|6253.9|0
1624608720000|2021-06-25 08:12:00|6262|6256|6259|6253|6262|6256|6259|6253|0
1624608730000|2021-06-25 08:12:10|6258.5|6252.5|6262.5|6256.5|6262.5|6256.5|6258|6252|2
1624608740000|2021-06-25 08:12:20|6263|6257|6263.5|6257.5|6263.5|6257.5|6263|6257|1
1624608750000|2021-06-25 08:12:30|6264|6258|6263|6257|6264|6258|6263|6257|0
1624608760000|2021-06-25 08:12:40|6262.5|6256.5|6262.5|6256.5|6262.5|6256.5|6262.5|6256.5|0
1624608780000|2021-06-25 08:13:00|6262|6256|6260.5|6254.5|6262|6256|6260.5|6254.5|1
1624608790000|2021-06-25 08:13:10|6261|6255|6261.5|6255.5|6262|6256|6261|6255|0
1624608800000|2021-06-25 08:13:20|6261.9|6255.9|6262.5|6256.5|6262.5|6256.5|6261.9|6255.9|1
1624608810000|2021-06-25 08:13:30|6263|6257|6267|6261|6267|6261|6263|6257|2
1624608820000|2021-06-25 08:13:40|6266.5|6260.5|6267|6261|6268.5|6261|6266.5|6258|0
1624608830000|2021-06-25 08:13:50|6268.5|6262.5|6268|6262|6268.5|6262.5|6267.5|6261.5|1
1624608840000|2021-06-25 08:14:00|6267|6261|6269.5|6259.5|6269.5|6261|6262|6256|3
1624608850000|2021-06-25 08:14:10|6267.5|6261.5|6266|6260|6269.5|6261.5|6265.5|6259.5|0
1624608860000|2021-06-25 08:14:20|6265.5|6259.5|6266|6260|6266.5|6260.5|6263.5|6257.5|2
1624608870000|2021-06-25 08:14:30|6265.5|6259.5|6266|6260|6266|6260|6265.5|6259.5|0
1624608880000|2021-06-25 08:14:40|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|6266.5|6260.5|0
1624608890000|2021-06-25 08:14:50|6266|6260|6266|6260|6266|6260|6266|6260|0
1624608900000|2021-06-25 08:15:00|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|1
1624608910000|2021-06-25 08:15:10|6264.5|6258.5|6265.5|6259.5|6265.5|6259.5|6264|6258|2
1624608920000|2021-06-25 08:15:20|6268|6262|6267|6261|6268|6262|6266.5|6260.5|2
1624608930000|2021-06-25 08:15:30|6266|6260|6266|6260|6266|6260|6266|6260|0
1624608940000|2021-06-25 08:15:40|6265|6259|6265|6259|6265|6259|6265|6259|0
1624608950000|2021-06-25 08:15:50|6265.5|6259.5|6267.5|6261.5|6267.5|6261.5|6265.5|6259.5|8
1624608960000|2021-06-25 08:16:00|6267|6261|6268|6262|6269|6262|6265.5|6259|0
1624608970000|2021-06-25 08:16:10|6268.5|6262.5|6266.5|6260.5|6269.5|6262.5|6266.5|6259|0
1624608980000|2021-06-25 08:16:20|6264|6258|6263|6257|6264|6258|6263|6257|0
1624608990000|2021-06-25 08:16:30|6263.5|6257.5|6263.5|6257.5|6263.5|6257.5|6263.5|6257.5|0
1624609000000|2021-06-25 08:16:40|6263.4|6257.4|6260|6254|6263.4|6257.4|6260|6254|0
1624609010000|2021-06-25 08:16:50|6262|6256|6264|6258|6264|6258|6262|6256|0
1624609020000|2021-06-25 08:17:00|6264.5|6258.5|6264.5|6258.5|6264.5|6258.5|6264.5|6258.5|0
1624609030000|2021-06-25 08:17:10|6262|6256|6261.5|6255.5|6263.5|6256|6261.5|6253|0
1624609040000|2021-06-25 08:17:20|6263.9|6257.9|6267.5|6261.5|6267.5|6261.5|6263.5|6257.5|5
1624609050000|2021-06-25 08:17:30|6267|6261|6265|6259|6267|6261|6265|6259|1
1624609060000|2021-06-25 08:17:40|6263|6257|6263.5|6257.5|6263.5|6257.5|6262|6256|0
1624609070000|2021-06-25 08:17:50|6263|6257|6265.5|6259.5|6265.5|6259.5|6263|6257|2
1624609080000|2021-06-25 08:18:00|6264|6258|6264|6258|6264|6258|6264|6258|17
1624609090000|2021-06-25 08:18:10|6263.5|6257.5|6263|6257|6263.5|6257.5|6263|6257|0
1624609100000|2021-06-25 08:18:20|6264.4|6258.4|6264.9|6258.9|6264.9|6258.9|6264.4|6258.4|5
1624609110000|2021-06-25 08:18:30|6264.5|6258.5|6264.5|6258.5|6264.5|6258.5|6264.5|6258.5|0
1624609140000|2021-06-25 08:19:00|6264.9|6258.9|6267.9|6261.9|6267.9|6261.9|6264.9|6258.9|0
1624609150000|2021-06-25 08:19:10|6267.4|6261.4|6267.9|6261.9|6267.9|6261.9|6267.4|6261.4|0
1624609160000|2021-06-25 08:19:20|6268.9|6262.9|6268.5|6262.5|6268.9|6262.9|6268.5|6262.5|1
1624609180000|2021-06-25 08:19:40|6269.4|6263.4|6271|6265|6272|6265|6269.4|6261.5|4
1624609190000|2021-06-25 08:19:50|6273.4|6267.4|6275|6269|6275|6269|6273.4|6267.4|6
1624609200000|2021-06-25 08:20:00|6275.5|6269.5|6275.5|6269.5|6275.5|6269.5|6275.5|6269.5|0
1624609210000|2021-06-25 08:20:10|6272.9|6266.9|6273.4|6267.4|6273.4|6267.4|6271.9|6265.9|21
1624609230000|2021-06-25 08:20:30|6274|6268|6272.5|6266.5|6274|6268|6272.5|6266.5|0
1624609240000|2021-06-25 08:20:40|6272.4|6266.4|6273|6267|6273|6267|6272.4|6266.4|0
1624609250000|2021-06-25 08:20:50|6272.5|6266.5|6274.5|6268.5|6274.9|6268.9|6272.5|6266.5|0
1624609260000|2021-06-25 08:21:00|6274.4|6268.4|6274.4|6268.4|6274.4|6268.4|6274.4|6268.4|0
1624609290000|2021-06-25 08:21:30|6274.5|6268.5|6275.4|6269.4|6275.4|6269.4|6274.5|6268.5|0
1624609300000|2021-06-25 08:21:40|6271.9|6265.9|6272.9|6266.9|6272.9|6266.9|6271.9|6265.9|3
1624609310000|2021-06-25 08:21:50|6273|6267|6273|6267|6273|6267|6273|6267|0
1624609320000|2021-06-25 08:22:00|6272.9|6266.9|6273.4|6267.4|6273.4|6267.4|6272.9|6266.9|0
1624609330000|2021-06-25 08:22:10|6272.9|6266.9|6272.4|6266.4|6272.9|6266.9|6271.4|6265.4|1
1624609340000|2021-06-25 08:22:20|6272.9|6266.9|6272|6266|6272.9|6266.9|6272|6266|0
1624609350000|2021-06-25 08:22:30|6271.5|6265.5|6269.5|6263.5|6271.5|6265.5|6269.5|6263.5|0
1624609360000|2021-06-25 08:22:40|6270.4|6264.4|6270.4|6264.4|6270.4|6264.4|6270.4|6264.4|0
1624609370000|2021-06-25 08:22:50|6271.4|6265.4|6271.4|6265.4|6271.4|6265.4|6271.4|6265.4|0
1624609380000|2021-06-25 08:23:00|6271.9|6265.9|6270.4|6264.4|6271.9|6265.9|6270.4|6264.4|0
1624609390000|2021-06-25 08:23:10|6269.9|6263.9|6268|6262|6270.4|6264.4|6268|6262|0
1624609400000|2021-06-25 08:23:20|6268.4|6262.4|6268.4|6262.4|6268.4|6262.4|6267.9|6261.9|0
1624609440000|2021-06-25 08:24:00|6266.9|6260.9|6267.9|6261.9|6267.9|6261.9|6266.9|6260.9|0
1624609460000|2021-06-25 08:24:20|6266.4|6260.4|6264.9|6258.9|6266.9|6260.9|6264.5|6258.5|0
1624609470000|2021-06-25 08:24:30|6265.4|6259.4|6267.4|6261.4|6267.4|6261.4|6265.4|6259.4|0
1624609480000|2021-06-25 08:24:40|6267.9|6261.9|6266.9|6260.9|6267.9|6261.9|6266.4|6260.4|0
1624609490000|2021-06-25 08:24:50|6265|6259|6266.4|6260.4|6266.4|6260.4|6264|6258|0
1624609500000|2021-06-25 08:25:00|6265.4|6259.4|6265.4|6259.4|6265.9|6259.9|6263|6257|0
1624609510000|2021-06-25 08:25:10|6264.9|6258.9|6264.9|6258.9|6265.4|6259.4|6264.9|6258.9|0
1624609520000|2021-06-25 08:25:20|6264|6258|6265.4|6259.4|6265.4|6259.4|6264|6258|0
1624609550000|2021-06-25 08:25:50|6264.9|6258.9|6265.4|6259.4|6265.4|6259.4|6264.9|6258.9|0
1624609610000|2021-06-25 08:26:50|6264.9|6258.9|6264.4|6258.4|6264.9|6258.9|6263.9|6257.9|0
1624609620000|2021-06-25 08:27:00|6263.9|6257.9|6268|6262|6268|6262|6263.9|6257.9|2
1624609630000|2021-06-25 08:27:10|6267.9|6261.9|6267.9|6261.9|6267.9|6261.9|6267.9|6261.9|0
1624609640000|2021-06-25 08:27:20|6269.9|6259.9|6269.4|6259.4|6269.9|6259.9|6269.4|6259.4|0
1624609650000|2021-06-25 08:27:30|6267.4|6261.4|6267.4|6261.4|6268.9|6261.4|6267.4|6258.9|0
1624609680000|2021-06-25 08:28:00|6267.9|6261.9|6267.9|6261.9|6269.4|6263.4|6267.9|6261.9|0
1624609690000|2021-06-25 08:28:10|6268.9|6262.9|6272.4|6266.4|6272.4|6266.4|6268.9|6262.9|0
1624609720000|2021-06-25 08:28:40|6271.9|6265.9|6273.4|6267.4|6273.4|6267.4|6271.9|6265.9|0
1624609730000|2021-06-25 08:28:50|6273.9|6267.9|6273.4|6267.4|6273.9|6267.9|6273.4|6267.4|0
1624609740000|2021-06-25 08:29:00|6273.9|6267.9|6278.9|6272.9|6279.4|6273.4|6273.9|6267.9|25
1624609750000|2021-06-25 08:29:10|6279.4|6273.4|6279.4|6273.4|6279.4|6273.4|6279.4|6273.4|0
1624609760000|2021-06-25 08:29:20|6280.3|6274.3|6279.4|6273.4|6280.3|6274.3|6279.4|6273.4|84
1624609780000|2021-06-25 08:29:40|6278.9|6272.9|6277.8|6267.8|6278.9|6272.9|6276.4|6267.8|0
1624609790000|2021-06-25 08:29:50|6276.9|6266.9|6276.4|6266.4|6279.4|6269.4|6276.4|6263.9|0
1624609800000|2021-06-25 08:30:00|6275.9|6265.9|6270.5|6264.5|6275.9|6266.4|6270.4|6264.4|0
1624609810000|2021-06-25 08:30:10|6271.4|6265.4|6276.9|6270.9|6278.4|6270.9|6271.4|6265.4|0
1624609820000|2021-06-25 08:30:20|6276.4|6270.4|6275.9|6269.9|6277.8|6270.4|6275.9|6267.8|0
1624609840000|2021-06-25 08:30:40|6276.4|6270.4|6276.9|6266.9|6276.9|6270.4|6275.4|6266.9|0
1624609850000|2021-06-25 08:30:50|6276.4|6266.4|6274.4|6268.4|6276.4|6268.4|6274.4|6266.4|0
1624609860000|2021-06-25 08:31:00|6274.3|6268.3|6274.3|6268.3|6274.4|6268.4|6273.4|6267.4|0
1624609870000|2021-06-25 08:31:10|6273.4|6267.4|6273.4|6267.4|6274.4|6268.4|6273.4|6267.4|0
1624609880000|2021-06-25 08:31:20|6272.4|6266.4|6273.9|6267.9|6273.9|6267.9|6272.4|6266.4|0
1624609890000|2021-06-25 08:31:30|6274.4|6268.4|6274.4|6268.4|6274.4|6268.4|6274.4|6268.4|0
1624609910000|2021-06-25 08:31:50|6272.8|6266.8|6272.8|6266.8|6272.8|6266.8|6272.8|6266.8|2
1624609930000|2021-06-25 08:32:10|6272.3|6266.3|6273.3|6267.3|6273.3|6267.3|6272.3|6266.3|0
1624609960000|2021-06-25 08:32:40|6271.8|6265.8|6271.8|6265.8|6271.8|6265.8|6271.8|6265.8|0
1624609970000|2021-06-25 08:32:50|6271.3|6265.3|6271.8|6261.8|6271.8|6265.3|6270.3|6261.8|0
1624609980000|2021-06-25 08:33:00|6269.8|6263.8|6269.3|6263.3|6269.8|6263.8|6269.3|6263.3|0
1624610000000|2021-06-25 08:33:20|6271.3|6261.3|6270.8|6260.8|6271.3|6261.3|6270.8|6260.8|0
1624610010000|2021-06-25 08:33:30|6268.8|6262.8|6268.8|6262.8|6268.8|6262.8|6268.3|6262.3|0
1624610020000|2021-06-25 08:33:40|6267.4|6261.4|6267.4|6261.4|6267.4|6261.4|6267.4|6261.4|0
1624610030000|2021-06-25 08:33:50|6268.9|6262.9|6268.4|6262.4|6268.9|6262.9|6268.4|6262.4|0
1624610040000|2021-06-25 08:34:00|6267.9|6261.9|6267.9|6261.9|6267.9|6261.9|6267.9|6261.9|0
1624610050000|2021-06-25 08:34:10|6267.8|6261.8|6266.9|6260.9|6267.8|6261.8|6266.4|6260.4|0
1624610060000|2021-06-25 08:34:20|6267.4|6261.4|6265.9|6259.9|6267.4|6261.4|6265.9|6259.9|0
1624610070000|2021-06-25 08:34:30|6265.4|6259.4|6265.4|6259.4|6265.4|6259.4|6265.4|6259.4|0
1624610080000|2021-06-25 08:34:40|6264.9|6258.9|6264.9|6258.9|6264.9|6258.9|6264.9|6258.9|0
1624610090000|2021-06-25 08:34:50|||||||||1
1624610100000|2021-06-25 08:35:00|6262.3|6256.3|6261.3|6255.3|6262.3|6256.3|6260.8|6254.8|4
1624610110000|2021-06-25 08:35:10|6260.3|6254.3|6260.8|6254.8|6260.8|6254.8|6260.3|6254.3|0
1624610120000|2021-06-25 08:35:20|6261.8|6255.8|6260.9|6254.9|6261.8|6255.8|6260.9|6254.9|0
1624610130000|2021-06-25 08:35:30|6259.9|6253.9|6259.9|6253.9|6259.9|6253.9|6259.9|6253.9|0
1624610140000|2021-06-25 08:35:40|||||||||1
1624610170000|2021-06-25 08:36:10|6260.9|6254.9|6260.8|6254.8|6260.9|6254.9|6260.8|6254.8|0
1624610190000|2021-06-25 08:36:30|6260.3|6254.3|6260.3|6254.3|6260.3|6254.3|6260.3|6254.3|0
1624610200000|2021-06-25 08:36:40|6259.8|6253.8|6259.8|6253.8|6259.8|6253.8|6259.8|6253.8|0
1624610230000|2021-06-25 08:37:10|6259.9|6253.9|6260.4|6254.4|6260.4|6254.4|6259.9|6253.9|0
1624610250000|2021-06-25 08:37:30|6259.8|6253.8|6262.8|6256.8|6262.8|6256.8|6259.8|6253.8|0
1624610270000|2021-06-25 08:37:50|6261.8|6255.8|6261.8|6255.8|6261.8|6255.8|6261.8|6255.8|0
1624610290000|2021-06-25 08:38:10|6260.9|6254.9|6260.8|6254.8|6260.9|6254.9|6260.8|6254.8|0
1624610320000|2021-06-25 08:38:40|6259.9|6253.9|6259.3|6253.3|6259.9|6253.9|6259.3|6253.3|0
1624610330000|2021-06-25 08:38:50|6258.8|6252.8|6257.8|6251.8|6258.8|6252.8|6257.8|6251.8|0
1624610340000|2021-06-25 08:39:00|6257.4|6251.4|6256.3|6250.3|6257.4|6251.4|6256.3|6250.3|0
1624610350000|2021-06-25 08:39:10|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|0
1624610360000|2021-06-25 08:39:20|6254.3|6248.3|6254.4|6248.4|6254.8|6248.8|6253.4|6247.4|0
1624610370000|2021-06-25 08:39:30|6255.3|6249.3|6255.8|6249.8|6255.8|6249.8|6255.3|6249.3|0
1624610380000|2021-06-25 08:39:40|6256.3|6250.3|6256.3|6250.3|6256.3|6250.3|6255.8|6249.8|0
1624610390000|2021-06-25 08:39:50|6255.8|6249.8|6255.3|6249.3|6255.8|6249.8|6255.3|6249.3|1
1624610400000|2021-06-25 08:40:00|6255.8|6249.8|6255.4|6249.4|6255.8|6249.8|6254.9|6248.9|0
1624610420000|2021-06-25 08:40:20|6255.3|6249.3|6253.9|6247.9|6255.3|6249.3|6253.9|6247.9|0
1624610430000|2021-06-25 08:40:30|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|0
1624610440000|2021-06-25 08:40:40|6254.9|6248.9|6254.4|6248.4|6254.9|6248.9|6254.4|6248.4|0
1624610450000|2021-06-25 08:40:50|6254.9|6248.9|6254.4|6248.4|6254.9|6248.9|6254.4|6248.4|0
1624610480000|2021-06-25 08:41:20|6253.4|6247.4|6253.4|6247.4|6253.4|6247.4|6253.4|6247.4|0
1624610510000|2021-06-25 08:41:50|6254.4|6248.4|6253.9|6247.9|6254.9|6248.9|6253.9|6247.9|0
1624610520000|2021-06-25 08:42:00|6254.9|6248.9|6253.9|6247.9|6254.9|6248.9|6253.9|6247.9|0
1624610540000|2021-06-25 08:42:20|6253.4|6247.4|6253.4|6247.4|6253.4|6247.4|6253.4|6247.4|4
1624610570000|2021-06-25 08:42:50|6252.9|6246.9|6253.4|6247.4|6253.4|6247.4|6252.9|6246.9|0
1624610580000|2021-06-25 08:43:00|6252.9|6246.9|6252.9|6246.9|6252.9|6246.9|6252.9|6246.9|0
1624610600000|2021-06-25 08:43:20|6253.4|6247.4|6254.4|6248.4|6254.9|6248.9|6253.4|6247.4|1
1624610620000|2021-06-25 08:43:40|6254.9|6248.9|6254.9|6248.9|6254.9|6248.9|6254.9|6248.9|0
1624610650000|2021-06-25 08:44:10|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|0
1624610700000|2021-06-25 08:45:00|6254.9|6248.9|6252.9|6246.9|6254.9|6248.9|6252.9|6246.9|0
1624610710000|2021-06-25 08:45:10|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|0
1624610730000|2021-06-25 08:45:30|6252.4|6246.4|6252.4|6246.4|6252.4|6246.4|6252.4|6246.4|0
1624610740000|2021-06-25 08:45:40|6252.9|6246.9|6252.9|6246.9|6252.9|6246.9|6252.9|6246.9|0
1624610750000|2021-06-25 08:45:50|6252.4|6246.4|6252.4|6246.4|6252.4|6246.4|6251.9|6245.9|0
1624610760000|2021-06-25 08:46:00|6252.9|6246.9|6251.9|6245.9|6252.9|6246.9|6251.9|6245.9|0
1624610770000|2021-06-25 08:46:10|6252.9|6246.9|6252.9|6246.9|6252.9|6246.9|6252.9|6246.9|0
1624610780000|2021-06-25 08:46:20|6252.4|6246.4|6251.9|6245.9|6252.4|6246.4|6251.9|6245.9|0
1624610790000|2021-06-25 08:46:30|6250.9|6244.9|6248.8|6242.8|6250.9|6244.9|6248.8|6242.8|1
1624610800000|2021-06-25 08:46:40|6247.4|6241.4|6248.9|6242.9|6248.9|6242.9|6247.4|6241.4|0
1624610810000|2021-06-25 08:46:50|6247.9|6241.9|6248.4|6242.4|6248.4|6242.4|6247.9|6241.9|0
1624610820000|2021-06-25 08:47:00|6248.9|6242.9|6249.3|6243.3|6249.3|6243.3|6248.8|6242.8|0
1624610870000|2021-06-25 08:47:50|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|0
1624610880000|2021-06-25 08:48:00|6248.8|6242.8|6248.8|6242.8|6248.8|6242.8|6248.8|6242.8|0
1624610930000|2021-06-25 08:48:50|6247.3|6241.3|6246.4|6240.4|6247.3|6241.3|6246.4|6240.4|0
1624610940000|2021-06-25 08:49:00|6245.8|6239.8|6246.3|6240.3|6246.3|6240.3|6245.8|6239.8|0
1624610990000|2021-06-25 08:49:50|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|0
1624611010000|2021-06-25 08:50:10|6246.3|6240.3|6246.3|6240.3|6246.3|6240.3|6246.3|6240.3|0
1624611020000|2021-06-25 08:50:20|6245.8|6239.8|6245.8|6239.8|6245.8|6239.8|6245.8|6239.8|0
1624611060000|2021-06-25 08:51:00|6245.3|6239.3|6245.3|6239.3|6245.3|6239.3|6245.3|6239.3|0
1624611070000|2021-06-25 08:51:10|6244.3|6238.3|6244.3|6238.3|6244.3|6238.3|6244.3|6238.3|1
1624611080000|2021-06-25 08:51:20|6243.8|6237.8|6243.8|6237.8|6243.8|6237.8|6243.8|6237.8|0
1624611090000|2021-06-25 08:51:30|6241.9|6235.9|6237.4|6231.4|6242.4|6235.9|6237.4|6231.4|3
1624611100000|2021-06-25 08:51:40|6238.4|6232.4|6237.9|6231.9|6238.9|6232.9|6237.9|6231.9|1
1624611110000|2021-06-25 08:51:50|6238.9|6232.9|6238.9|6232.9|6238.9|6232.9|6238.9|6232.9|1
1624611120000|2021-06-25 08:52:00|6239.9|6233.9|6239.9|6233.9|6239.9|6233.9|6239.9|6233.9|0
1624611140000|2021-06-25 08:52:20|6241.4|6235.4|6241.4|6235.4|6241.4|6235.4|6241.4|6235.4|0
1624611170000|2021-06-25 08:52:50|6241.3|6235.3|6241.4|6235.4|6241.4|6235.4|6241.3|6235.3|0
1624611220000|2021-06-25 08:53:40|6239.4|6233.4|6239.4|6233.4|6239.4|6233.4|6239.4|6233.4|0
1624611240000|2021-06-25 08:54:00|6238.4|6232.4|6237.3|6231.3|6238.4|6232.4|6237.3|6231.3|0
1624611250000|2021-06-25 08:54:10|6238.8|6228.8|6243.3|6228.3|6243.3|6229.8|6238.8|6227.3|0
1624611270000|2021-06-25 08:54:30|6240.4|6230.4|6237.9|6231.9|6240.4|6231.9|6237.9|6230.4|0
1624611300000|2021-06-25 08:55:00|6239.8|6229.8|6227.4|6221.4|6239.8|6231.8|6227.4|6221.4|1
1624611310000|2021-06-25 08:55:10|6227.9|6221.9|6227.9|6221.9|6227.9|6221.9|6227.9|6221.9|0
1624611320000|2021-06-25 08:55:20|6229.9|6219.9|6231.4|6225.4|6233.3|6225.4|6228.9|6219.9|0
1624611330000|2021-06-25 08:55:30|6232.4|6226.4|6236.8|6226.8|6236.8|6227.4|6232.4|6226.4|0
1624611350000|2021-06-25 08:55:50|6234.9|6228.9|6234.9|6228.9|6234.9|6228.9|6234.9|6228.9|0
1624611370000|2021-06-25 08:56:10|6231.9|6225.9|6230.8|6224.8|6231.9|6225.9|6230.8|6224.8|1
1624611420000|2021-06-25 08:57:00|6230.3|6224.3|6226.9|6220.9|6230.8|6224.8|6226.9|6220.9|2
1624611430000|2021-06-25 08:57:10|||||||||1
1624611440000|2021-06-25 08:57:20|6225.4|6219.4|6222.8|6212.8|6226.8|6219.9|6222.8|6212.8|16
1624611450000|2021-06-25 08:57:30|6223.3|6213.3|6221.8|6215.8|6223.8|6216.3|6221.8|6213.3|1
1624611460000|2021-06-25 08:57:40|6222.3|6216.3|6227.3|6217.3|6227.3|6217.8|6222.3|6216.3|0
1624611480000|2021-06-25 08:58:00|6226.8|6216.8|6226.8|6216.8|6226.8|6216.8|6226.8|6216.8|0
1624611500000|2021-06-25 08:58:20|6226.9|6216.9|6227.3|6217.3|6227.3|6217.3|6226.9|6216.9|0
1624611520000|2021-06-25 08:58:40|6224.8|6218.8|6224.8|6218.8|6227.3|6219.3|6224.8|6216.9|0
1624611530000|2021-06-25 08:58:50|6225.9|6215.9|6226.8|6216.8|6227.3|6217.3|6225.9|6215.9|1
1624611550000|2021-06-25 08:59:10|6227.3|6217.3|6227.3|6217.3|6227.3|6217.3|6227.3|6217.3|0
1624611570000|2021-06-25 08:59:30|||||||||2
1624611600000|2021-06-25 09:00:00|6224.8|6218.8|6224.8|6218.8|6224.8|6218.8|6224.8|6218.8|0
1624611620000|2021-06-25 09:00:20|6226.9|6216.9|6227.3|6217.3|6227.3|6217.3|6226.9|6216.9|0
1624611630000|2021-06-25 09:00:30|6225.8|6219.8|6225.8|6219.8|6225.8|6219.8|6225.8|6219.8|0
1624611670000|2021-06-25 09:01:10|6225.3|6219.3|6226.8|6216.8|6226.8|6219.3|6225.3|6216.8|0
1624611690000|2021-06-25 09:01:30|6223.8|6217.8|6226.8|6216.8|6226.8|6217.8|6223.8|6216.8|0
1624611710000|2021-06-25 09:01:50|6224.9|6218.9|6224.9|6218.9|6224.9|6218.9|6224.9|6218.9|8
1624611760000|2021-06-25 09:02:40|6231.8|6225.8|6232.3|6226.3|6232.8|6226.8|6231.8|6225.8|2
1624611770000|2021-06-25 09:02:50|6230.9|6224.9|6229.3|6223.3|6231.9|6224.9|6229.3|6221.9|0
1624611780000|2021-06-25 09:03:00|6229.8|6223.8|6228.8|6222.8|6229.8|6223.8|6228.8|6222.8|0
1624611790000|2021-06-25 09:03:10|6229.4|6223.4|6229.3|6223.3|6229.9|6223.9|6229.3|6223.3|7
1624611800000|2021-06-25 09:03:20|6229.8|6223.8|6229.8|6223.8|6229.8|6223.8|6229.8|6223.8|0
1624611820000|2021-06-25 09:03:40|6230.3|6224.3|6232.8|6222.8|6232.8|6224.8|6230.3|6222.8|0
1624611830000|2021-06-25 09:03:50|6231.8|6225.8|6234.3|6224.3|6234.3|6225.8|6231.8|6222.8|0
1624611840000|2021-06-25 09:04:00|6234.8|6224.8|6235.3|6225.3|6235.3|6225.3|6233.8|6223.8|2
1624611850000|2021-06-25 09:04:10|6233.4|6227.4|6233.4|6227.4|6233.4|6227.4|6233.4|6227.4|0
1624611860000|2021-06-25 09:04:20|6233.8|6227.8|6233.8|6227.8|6233.8|6227.8|6233.8|6227.8|0
1624611870000|2021-06-25 09:04:30|6233.4|6227.4|6233.4|6227.4|6233.4|6227.4|6233.4|6227.4|5
1624611880000|2021-06-25 09:04:40|6233.9|6227.9|6235.9|6225.9|6235.9|6227.9|6233.9|6225.9|0
1624611890000|2021-06-25 09:04:50|6236.3|6226.3|6235.3|6225.3|6236.3|6226.3|6235.3|6225.3|1
1624611910000|2021-06-25 09:05:10|6233.8|6227.8|6233.8|6227.8|6233.8|6227.8|6233.8|6227.8|0
1624611920000|2021-06-25 09:05:20|6235.8|6225.8|6235.8|6225.8|6236.3|6226.3|6235.8|6225.8|0
1624611970000|2021-06-25 09:06:10|6233.8|6227.8|6233.8|6227.8|6233.8|6227.8|6233.8|6227.8|0
1624611980000|2021-06-25 09:06:20|6234.8|6224.8|6231.8|6225.8|6236.3|6226.3|6231.8|6221.3|0
1624611990000|2021-06-25 09:06:30|6232.3|6226.3|6235.4|6225.4|6235.4|6226.3|6231.4|6223.3|0
1624612000000|2021-06-25 09:06:40|6234.3|6228.3|6234.3|6228.3|6234.3|6228.3|6234.3|6228.3|0
1624612010000|2021-06-25 09:06:50|6233.9|6227.9|6233.9|6227.9|6233.9|6227.9|6233.9|6227.9|0
1624612030000|2021-06-25 09:07:10|6233.8|6227.8|6233.8|6227.8|6233.8|6227.8|6233.8|6227.8|0
1624612050000|2021-06-25 09:07:30|6233.4|6227.4|6233.4|6227.4|6233.4|6227.4|6233.4|6227.4|0
1624612060000|2021-06-25 09:07:40|6235.3|6225.3|6233.4|6223.4|6235.3|6225.3|6233.4|6223.4|0
1624612070000|2021-06-25 09:07:50|6232.9|6222.9|6234.4|6224.4|6234.4|6225.9|6231.9|6222.9|0
1624612080000|2021-06-25 09:08:00|6232.9|6226.9|6233.9|6227.9|6235.8|6228.4|6232.9|6225.4|0
1624612090000|2021-06-25 09:08:10|6233.8|6227.8|6233.8|6227.8|6233.9|6227.9|6233.8|6227.8|0
1624612100000|2021-06-25 09:08:20|6233.4|6227.4|6233.4|6227.4|6233.8|6227.8|6233.4|6227.4|0
1624612110000|2021-06-25 09:08:30|6238.9|6232.9|6238.9|6232.9|6238.9|6232.9|6238.9|6232.9|3
1624612120000|2021-06-25 09:08:40|6239.4|6233.4|6239.4|6233.4|6239.4|6233.4|6239.4|6233.4|0
1624612150000|2021-06-25 09:09:10|6238.9|6232.9|6239.4|6233.4|6239.4|6233.4|6238.9|6232.9|0
1624612160000|2021-06-25 09:09:20|6239.9|6233.9|6242.9|6236.9|6242.9|6236.9|6239.9|6233.9|0
1624612170000|2021-06-25 09:09:30|6243.4|6237.4|6242.9|6236.9|6243.4|6237.4|6242.9|6236.9|0
1624612220000|2021-06-25 09:10:20|6243.4|6237.4|6240.9|6234.9|6243.4|6237.4|6240.9|6234.9|0
1624612230000|2021-06-25 09:10:30|6240.8|6234.8|6247.9|6241.9|6250.8|6244.8|6240.8|6233.4|7
1624612240000|2021-06-25 09:10:40|6247.4|6241.4|6245.9|6235.9|6247.4|6241.4|6245.9|6235.9|3
1624612250000|2021-06-25 09:10:50|6246.4|6236.4|6244.9|6234.9|6247.4|6236.4|6244.9|6231.9|1
1624612260000|2021-06-25 09:11:00|6246.9|6236.9|6243.3|6237.3|6246.9|6237.3|6243.3|6235.4|3
1624612270000|2021-06-25 09:11:10|6244.3|6234.3|6241.4|6231.4|6244.3|6234.3|6241.4|6231.4|0
1624612280000|2021-06-25 09:11:20|6239.9|6233.9|6239.9|6233.9|6239.9|6233.9|6239.9|6233.9|0
1624612290000|2021-06-25 09:11:30|6241.9|6231.9|6243.4|6233.4|6243.4|6233.4|6241.9|6231.9|0
1624612300000|2021-06-25 09:11:40|6244.4|6234.4|6244.4|6234.4|6244.4|6234.4|6244.4|6234.4|0
1624612310000|2021-06-25 09:11:50|6241.3|6235.3|6238.3|6232.3|6241.3|6235.3|6238.3|6232.3|0
1624612330000|2021-06-25 09:12:10|6237.8|6231.8|6237.8|6231.8|6237.8|6231.8|6237.8|6231.8|0
1624612340000|2021-06-25 09:12:20|6238.3|6232.3|6238.3|6232.3|6238.3|6232.3|6238.3|6232.3|0
1624612350000|2021-06-25 09:12:30|6238.8|6232.8|6238.3|6232.3|6238.8|6232.8|6238.3|6232.3|0
1624612360000|2021-06-25 09:12:40|6237.8|6231.8|6238.8|6232.8|6238.8|6232.8|6237.8|6231.8|0
1624612370000|2021-06-25 09:12:50|6238.3|6232.3|6238.3|6232.3|6238.3|6232.3|6238.3|6232.3|0
1624612390000|2021-06-25 09:13:10|6237.8|6231.8|6239.3|6233.3|6239.3|6233.3|6237.3|6231.3|1
1624612410000|2021-06-25 09:13:30|6238.8|6232.8|6238.8|6232.8|6238.8|6232.8|6238.8|6232.8|0
1624612420000|2021-06-25 09:13:40|||||||||4
1624612430000|2021-06-25 09:13:50|6238.3|6232.3|6238.3|6232.3|6238.3|6232.3|6238.3|6232.3|0
1624612440000|2021-06-25 09:14:00|6236.3|6228.3|6238.3|6228.3|6238.3|6230.3|6236.3|6228.3|0
1624612470000|2021-06-25 09:14:30|6237.8|6227.8|6235.4|6229.4|6237.8|6229.4|6235.4|6227.8|4
1624612480000|2021-06-25 09:14:40|6235.9|6229.9|6235.9|6229.9|6235.9|6229.9|6235.9|6229.9|0
1624612500000|2021-06-25 09:15:00|6235.8|6229.8|6234.4|6228.4|6235.8|6229.8|6234.4|6228.4|0
1624612510000|2021-06-25 09:15:10|6233.9|6227.9|6233.4|6227.4|6233.9|6227.9|6233.4|6227.4|0
1624612520000|2021-06-25 09:15:20|6234.4|6228.4|6233.9|6227.9|6234.4|6228.4|6233.4|6227.4|0
1624612530000|2021-06-25 09:15:30|6233.4|6227.4|6232.9|6226.9|6233.4|6227.4|6232.9|6226.9|0
1624612540000|2021-06-25 09:15:40|6232.4|6226.4|6232.4|6226.4|6232.4|6226.4|6232.4|6226.4|0
1624612550000|2021-06-25 09:15:50|6232.9|6226.9|6233.4|6227.4|6233.4|6227.4|6232.9|6226.9|0
1624612560000|2021-06-25 09:16:00|6234.3|6228.3|6233.9|6227.9|6234.3|6228.3|6233.9|6227.9|0
1624612570000|2021-06-25 09:16:10|6234.4|6228.4|6234.4|6228.4|6234.4|6228.4|6234.4|6228.4|0
1624612590000|2021-06-25 09:16:30|6233.9|6227.9|6233.9|6227.9|6233.9|6227.9|6233.9|6227.9|0
1624612600000|2021-06-25 09:16:40|6234.4|6228.4|6234.8|6228.8|6234.8|6228.8|6234.4|6228.4|1
1624612610000|2021-06-25 09:16:50|6234.3|6228.3|6234.3|6228.3|6234.3|6228.3|6234.3|6228.3|0
1624612620000|2021-06-25 09:17:00|6234.8|6228.8|6234.8|6228.8|6234.8|6228.8|6234.8|6228.8|0
1624612630000|2021-06-25 09:17:10|6234.3|6228.3|6234.3|6228.3|6234.3|6228.3|6233.3|6227.3|0
1624612640000|2021-06-25 09:17:20|6233.8|6227.8|6240.4|6234.4|6240.4|6234.4|6233.8|6227.8|2
1624612650000|2021-06-25 09:17:30|6239.9|6233.9|6238.4|6232.4|6239.9|6233.9|6238.4|6232.4|0
1624612660000|2021-06-25 09:17:40|6238|6228|6238|6228|6238|6228|6238|6228|0
1624612670000|2021-06-25 09:17:50|6235.4|6229.4|6237.4|6227.4|6237.4|6229.4|6234.4|6227.4|0
1624612680000|2021-06-25 09:18:00|6235.4|6229.4|6234.9|6228.9|6235.4|6229.4|6234.9|6228.9|0
1624612700000|2021-06-25 09:18:20|6235.4|6229.4|6234.9|6228.9|6235.4|6229.4|6234.9|6228.9|0
1624612710000|2021-06-25 09:18:30|6234.4|6228.4|6234.4|6228.4|6234.4|6228.4|6234.4|6228.4|0
1624612720000|2021-06-25 09:18:40|6233.9|6227.9|6236.4|6226.4|6236.4|6228.4|6233.9|6226.4|3
1624612740000|2021-06-25 09:19:00|6234.4|6228.4|6233.9|6223.9|6235.9|6228.4|6233.9|6223.9|0
1624612750000|2021-06-25 09:19:10|6236.4|6221.4|6233.9|6223.9|6236.4|6223.9|6233.9|6221.4|0
1624612760000|2021-06-25 09:19:20|6234.4|6224.4|6239|6224|6239|6224.9|6234.4|6224|0
1624612770000|2021-06-25 09:19:30|6240.4|6225.4|6238.4|6228.4|6240.4|6228.4|6238.4|6225.4|0
1624612780000|2021-06-25 09:19:40|6238.9|6228.9|6239.9|6229.9|6241.9|6232.9|6238.9|6228.9|1
1624612790000|2021-06-25 09:19:50|6237.9|6231.9|6239.9|6229.9|6239.9|6231.9|6237.9|6229.9|0
1624612800000|2021-06-25 09:20:00|6237.9|6231.9|6237.9|6231.9|6237.9|6231.9|6237.9|6231.9|0
1624612810000|2021-06-25 09:20:10|6236.9|6230.9|6236.4|6230.4|6236.9|6230.9|6236.4|6230.4|0
1624612820000|2021-06-25 09:20:20|6235.4|6229.4|6235|6225|6235.4|6229.4|6235|6225|0
1624612830000|2021-06-25 09:20:30|6234.5|6224.5|6234.5|6224.5|6234.9|6224.9|6234.5|6224.5|0
1624612840000|2021-06-25 09:20:40|6234.4|6224.4|6234.4|6224.4|6234.4|6224.4|6234.4|6224.4|0
1624612850000|2021-06-25 09:20:50|6232.4|6226.4|6234.4|6224.4|6234.4|6226.4|6232.4|6224.4|0
1624612860000|2021-06-25 09:21:00|6232.4|6226.4|6232.4|6226.4|6232.4|6226.4|6232.4|6226.4|0
1624612870000|2021-06-25 09:21:10|6231.9|6225.9|6231.4|6225.4|6231.9|6225.9|6231.4|6225.4|0
1624612880000|2021-06-25 09:21:20|6230.9|6224.9|6231.9|6225.9|6231.9|6225.9|6230.9|6224.9|0
1624612900000|2021-06-25 09:21:40|6232.4|6226.4|6235.4|6229.4|6235.4|6229.4|6232.4|6226.4|0
1624612910000|2021-06-25 09:21:50|6235.5|6229.5|6237.4|6231.4|6237.4|6231.4|6235.5|6229.5|0
1624612920000|2021-06-25 09:22:00|6236.9|6230.9|6233.9|6227.9|6236.9|6230.9|6233.9|6227.9|0
1624612930000|2021-06-25 09:22:10|6234.4|6228.4|6233.4|6227.4|6234.4|6228.4|6233.4|6227.4|0
1624612950000|2021-06-25 09:22:30|6236.4|6230.4|6236.9|6230.9|6236.9|6230.9|6236.4|6230.4|0
1624612960000|2021-06-25 09:22:40|6236.4|6230.4|6234.4|6228.4|6236.4|6230.4|6234.4|6228.4|0
1624612970000|2021-06-25 09:22:50|6234.9|6228.9|6234.9|6228.9|6236.9|6228.9|6234.9|6226.9|0
1624612980000|2021-06-25 09:23:00|6234.4|6228.4|6234.4|6228.4|6234.4|6228.4|6234.4|6228.4|0
1624612990000|2021-06-25 09:23:10|6235.9|6229.9|6235.9|6229.9|6235.9|6229.9|6235.9|6229.9|1
1624613000000|2021-06-25 09:23:20|6235.4|6229.4|6234.9|6228.9|6235.4|6229.4|6234.9|6228.9|0
1624613010000|2021-06-25 09:23:30|6234.4|6228.4|6234.9|6228.9|6234.9|6228.9|6234.4|6228.4|0
1624613020000|2021-06-25 09:23:40|6234.4|6228.4|6233.4|6227.4|6234.4|6228.4|6233.4|6227.4|0
1624613030000|2021-06-25 09:23:50|6234.9|6228.9|6234.9|6228.9|6234.9|6228.9|6234.9|6228.9|0
1624613040000|2021-06-25 09:24:00|6234.4|6228.4|6232.9|6226.9|6234.9|6228.9|6232.9|6226.9|1
1624613050000|2021-06-25 09:24:10|6233.4|6227.4|6233.9|6227.9|6233.9|6227.9|6233.4|6227.4|0
1624613070000|2021-06-25 09:24:30|6232.9|6226.9|6232.4|6226.4|6232.9|6226.9|6232.4|6226.4|0
1624613090000|2021-06-25 09:24:50|6233.4|6227.4|6233.9|6227.9|6233.9|6227.9|6233.4|6227.4|18
1624613100000|2021-06-25 09:25:00|6233.4|6227.4|6233.4|6227.4|6233.4|6227.4|6233.4|6227.4|0
1624613110000|2021-06-25 09:25:10|||||||||50
1624613120000|2021-06-25 09:25:20|6232.9|6226.9|6232.4|6226.4|6232.9|6226.9|6232.4|6226.4|7
1624613130000|2021-06-25 09:25:30|6231.9|6225.9|6231.9|6225.9|6231.9|6225.9|6231.9|6225.9|6
1624613140000|2021-06-25 09:25:40|6232.9|6226.9|6236.4|6230.4|6236.4|6230.4|6232.9|6226.9|24
1624613150000|2021-06-25 09:25:50|6235.4|6229.4|6235.4|6229.4|6235.4|6229.4|6235.4|6229.4|25
1624613160000|2021-06-25 09:26:00|||||||||9
1624613170000|2021-06-25 09:26:10|6233.4|6227.4|6232.9|6226.9|6233.4|6227.4|6232.9|6226.9|0
1624613180000|2021-06-25 09:26:20|6232.4|6226.4|6231.9|6225.9|6232.4|6226.4|6231.9|6225.9|0
1624613210000|2021-06-25 09:26:50|6232.3|6226.3|6229.4|6223.4|6232.3|6226.3|6229.4|6223.4|0
1624613240000|2021-06-25 09:27:20|6231.9|6221.9|6230.9|6224.9|6231.9|6224.9|6228.9|6221.9|0
1624613250000|2021-06-25 09:27:30|6231.9|6225.9|6233.9|6227.9|6233.9|6227.9|6231.9|6225.9|0
1624613260000|2021-06-25 09:27:40|6233.4|6227.4|6233.4|6227.4|6233.4|6227.4|6233.4|6227.4|0
1624613270000|2021-06-25 09:27:50|6232.4|6226.4|6232.9|6226.9|6232.9|6226.9|6232.4|6226.4|2
1624613280000|2021-06-25 09:28:00|6232.4|6226.4|6228.9|6222.9|6232.4|6226.4|6228.9|6222.9|0
1624613290000|2021-06-25 09:28:10|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|0
1624613310000|2021-06-25 09:28:30|6227.9|6221.9|6227.9|6221.9|6227.9|6221.9|6227.9|6221.9|0
1624613320000|2021-06-25 09:28:40|6228.9|6222.9|6229.9|6223.9|6229.9|6223.9|6228.9|6222.9|0
1624613340000|2021-06-25 09:29:00|6229.8|6223.8|6229.9|6223.9|6229.9|6223.9|6229.8|6223.8|0
1624613370000|2021-06-25 09:29:30|6229.4|6223.4|6229.4|6223.4|6229.4|6223.4|6229.4|6223.4|0
1624613390000|2021-06-25 09:29:50|6228.9|6222.9|6229.9|6223.9|6229.9|6223.9|6228.9|6222.9|0
1624613430000|2021-06-25 09:30:30|6229.8|6223.8|6229.4|6223.4|6229.8|6223.8|6229.4|6223.4|0
1624613450000|2021-06-25 09:30:50|6229.9|6223.9|6231.4|6225.4|6231.4|6225.4|6229.9|6223.9|0
1624613460000|2021-06-25 09:31:00|6231.3|6225.3|6231.4|6225.4|6231.4|6225.4|6230.9|6224.9|0
1624613490000|2021-06-25 09:31:30|6230.4|6224.4|6229.4|6223.4|6230.4|6224.4|6229.4|6223.4|0
1624613500000|2021-06-25 09:31:40|6228.4|6222.4|6229.4|6223.4|6229.4|6223.4|6228.4|6222.4|0
1624613520000|2021-06-25 09:32:00|6229.9|6223.9|6229.9|6223.9|6229.9|6223.9|6229.9|6223.9|0
1624613550000|2021-06-25 09:32:30|6229.4|6223.4|6226.4|6220.4|6229.4|6223.4|6226.4|6220.4|0
1624613560000|2021-06-25 09:32:40|6225.9|6219.9|6225.9|6219.9|6225.9|6219.9|6225.9|6219.9|0
1624613570000|2021-06-25 09:32:50|6225.4|6219.4|6224.4|6218.4|6225.4|6219.4|6224.4|6218.4|3
1624613580000|2021-06-25 09:33:00|6224.3|6218.3|6226.9|6216.9|6226.9|6218.9|6224.3|6216.9|0
1624613590000|2021-06-25 09:33:10|6224.9|6218.9|6224.4|6218.4|6224.9|6218.9|6224.4|6218.4|0
1624613600000|2021-06-25 09:33:20|6224.9|6218.9|6226.4|6220.4|6226.4|6220.4|6224.9|6218.9|0
1624613610000|2021-06-25 09:33:30|6226.9|6220.9|6227.9|6221.9|6227.9|6221.9|6226.9|6220.9|0
1624613620000|2021-06-25 09:33:40|6226.4|6220.4|6224.9|6218.9|6226.4|6220.4|6224.9|6218.9|0
1624613630000|2021-06-25 09:33:50|6223.9|6217.9|6223.9|6217.9|6224.4|6218.4|6223.9|6217.9|0
1624613650000|2021-06-25 09:34:10|6222.4|6216.4|6222.4|6216.4|6222.4|6216.4|6222.4|6216.4|0
1624613660000|2021-06-25 09:34:20|6222.9|6216.9|6222.9|6216.9|6222.9|6216.9|6222.9|6216.9|1
1624613690000|2021-06-25 09:34:50|6220.4|6214.4|6219.4|6213.4|6220.4|6214.4|6218.9|6212.9|1
1624613700000|2021-06-25 09:35:00|6218.9|6212.9|6219.9|6213.9|6219.9|6213.9|6218.9|6212.9|0
1624613710000|2021-06-25 09:35:10|6218.9|6212.9|6218.9|6212.9|6218.9|6212.9|6218.9|6212.9|0
1624613720000|2021-06-25 09:35:20|6217.9|6211.9|6214.9|6208.9|6219.9|6211.9|6214.9|6208.9|0
1624613730000|2021-06-25 09:35:30|6214.4|6208.4|6214.4|6208.4|6214.4|6208.4|6214.4|6208.4|0
1624613740000|2021-06-25 09:35:40|6214.9|6208.9|6214.9|6208.9|6214.9|6208.9|6214.4|6208.4|0
1624613750000|2021-06-25 09:35:50|6215.4|6209.4|6214.9|6208.9|6215.4|6209.4|6214.9|6208.9|0
1624613760000|2021-06-25 09:36:00|6215.4|6209.4|6215.9|6209.9|6215.9|6209.9|6215.4|6209.4|0
1624613780000|2021-06-25 09:36:20|6215.4|6209.4|6214.9|6208.9|6215.4|6209.4|6214.9|6208.9|0
1624613790000|2021-06-25 09:36:30|6214.4|6208.4|6214.9|6208.9|6214.9|6208.9|6214.4|6208.4|0
1624613800000|2021-06-25 09:36:40|6213.4|6207.4|6214.4|6208.4|6214.4|6208.4|6213.4|6207.4|1
1624613810000|2021-06-25 09:36:50|6214.5|6208.5|6215.4|6209.4|6215.9|6209.9|6214.5|6208.5|0
1624613820000|2021-06-25 09:37:00|6215.9|6209.9|6218.4|6212.4|6218.4|6212.4|6215.9|6209.9|0
1624613830000|2021-06-25 09:37:10|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|6216.9|6210.9|0
1624613850000|2021-06-25 09:37:30|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|6216.4|6210.4|0
1624613860000|2021-06-25 09:37:40|6217.4|6211.4|6219.4|6213.4|6220.4|6214.4|6217.4|6211.4|4
1624613870000|2021-06-25 09:37:50|6220.9|6214.9|6219.4|6213.4|6220.9|6214.9|6218.4|6212.4|5
1624613880000|2021-06-25 09:38:00|6218.9|6212.9|6220.4|6214.4|6220.4|6214.4|6218.4|6212.4|1
1624613890000|2021-06-25 09:38:10|6222.4|6212.4|6223.4|6217.4|6223.4|6217.4|6222.4|6212.4|3
1624613900000|2021-06-25 09:38:20|6222.9|6216.9|6224.4|6218.4|6224.4|6218.4|6222.9|6216.9|0
1624613910000|2021-06-25 09:38:30|6223.9|6217.9|6223.9|6217.9|6223.9|6217.9|6223.9|6217.9|0
1624613920000|2021-06-25 09:38:40|6224.4|6218.4|6224.4|6218.4|6224.4|6218.4|6224.4|6218.4|0
1624613930000|2021-06-25 09:38:50|6225.4|6219.4|6225.4|6219.4|6225.4|6219.4|6225.4|6219.4|0
1624613940000|2021-06-25 09:39:00|6224.9|6218.9|6229.4|6223.4|6229.4|6223.4|6224.9|6218.9|0
1624613950000|2021-06-25 09:39:10|6229.9|6223.9|6230.9|6224.9|6231.4|6225.4|6229.9|6223.9|0
1624613960000|2021-06-25 09:39:20|6233.9|6227.9|6230.9|6224.9|6233.9|6227.9|6230.9|6224.9|1
1624613970000|2021-06-25 09:39:30|6219.5|6213.5|6218.9|6212.9|6220.9|6214.5|6218.4|6210.9|2
1624613980000|2021-06-25 09:39:40|6218.4|6212.4|6220.9|6214.9|6220.9|6214.9|6218.4|6212.4|0
1624613990000|2021-06-25 09:39:50|6221.9|6215.9|6222.9|6216.9|6222.9|6216.9|6221.9|6215.9|0
1624614000000|2021-06-25 09:40:00|6223.4|6217.4|6224.4|6218.4|6224.4|6218.4|6221.9|6215.9|0
1624614010000|2021-06-25 09:40:10|6225.4|6219.4|6225.4|6219.4|6225.4|6219.4|6225.4|6219.4|0
1624614030000|2021-06-25 09:40:30|6224.9|6218.9|6224.9|6218.9|6224.9|6218.9|6224.9|6218.9|0
1624614040000|2021-06-25 09:40:40|6225.4|6219.4|6223.5|6217.5|6226.9|6220.9|6223.5|6217.5|0
1624614060000|2021-06-25 09:41:00|6214.6|6208.6|6219|6213|6219|6213|6214.6|6208.6|3
1624614070000|2021-06-25 09:41:10|6219.5|6213.5|6219.6|6213.6|6219.6|6213.6|6218.5|6212.5|0
1624614080000|2021-06-25 09:41:20|6221.5|6211.5|6219.5|6213.5|6221.5|6213.5|6219.5|6211.5|0
1624614090000|2021-06-25 09:41:30|6219|6213|6219|6213|6219|6213|6219|6213|0
1624614100000|2021-06-25 09:41:40|6218.5|6212.5|6218.5|6212.5|6218.5|6212.5|6218.5|6212.5|0
1624614150000|2021-06-25 09:42:30|6218|6212|6212|6206|6218|6212|6212|6206|2
1624614160000|2021-06-25 09:42:40|6212.5|6206.5|6210.5|6204.5|6212.5|6206.5|6210.5|6204.5|1
1624614170000|2021-06-25 09:42:50|6211|6205|6211.5|6205.5|6214|6206|6211|6204|0
1624614180000|2021-06-25 09:43:00|6212|6206|6209|6203|6212|6206|6208.5|6202.5|0
1624614190000|2021-06-25 09:43:10|6208.9|6202.9|6210|6204|6210|6204|6208.9|6202.9|0
1624614200000|2021-06-25 09:43:20|6210.5|6204.5|6210.5|6204.5|6210.5|6204.5|6210.5|6204.5|0
1624614210000|2021-06-25 09:43:30|6212.5|6206.5|6212|6206|6212.5|6206.5|6211.5|6205.5|0
1624614230000|2021-06-25 09:43:50|6210.6|6204.6|6210|6204|6210.6|6204.6|6210|6204|0
1624614240000|2021-06-25 09:44:00|6210.1|6204.1|6210|6204|6210.1|6204.1|6210|6204|0
1624614250000|2021-06-25 09:44:10|6209.5|6203.5|6208.5|6202.5|6209.5|6203.5|6208.5|6202.5|1
1624614260000|2021-06-25 09:44:20|6208|6202|6208|6202|6208|6202|6208|6202|1
1624614300000|2021-06-25 09:45:00|6208.9|6202.9|6210.9|6204.9|6211|6205|6208.9|6202.9|0
1624614330000|2021-06-25 09:45:30|6210.4|6204.4|6210.4|6204.4|6210.4|6204.4|6210.4|6204.4|0
1624614340000|2021-06-25 09:45:40|6210.9|6204.9|6210.4|6204.4|6210.9|6204.9|6210.4|6204.4|0
1624614360000|2021-06-25 09:46:00|6210.9|6204.9|6210.4|6204.4|6210.9|6204.9|6210|6204|0
1624614370000|2021-06-25 09:46:10|6210.5|6204.5|6210.5|6204.5|6210.5|6204.5|6210.5|6204.5|0
1624614380000|2021-06-25 09:46:20|6210.4|6204.4|6210|6204|6210.4|6204.4|6209.9|6203.9|0
1624614400000|2021-06-25 09:46:40|6210.5|6204.5|6209.9|6203.9|6210.5|6204.5|6209.9|6203.9|0
1624614410000|2021-06-25 09:46:50|6211.5|6201.5|6210.5|6204.5|6211.5|6204.5|6210.5|6201.5|0
1624614420000|2021-06-25 09:47:00|6211|6205|6216.5|6206.5|6216.5|6208.5|6211|6205|0
1624614430000|2021-06-25 09:47:10|6217|6207|6215.5|6209.5|6217.5|6209.5|6215.5|6207|0
1624614440000|2021-06-25 09:47:20|6215|6209|6214.5|6208.5|6215|6209|6214.5|6208.5|0
1624614450000|2021-06-25 09:47:30|6215|6209|6215|6209|6215|6209|6215|6209|0
1624614460000|2021-06-25 09:47:40|6215.5|6209.5|6216|6210|6216|6210|6215.5|6209.5|0
1624614480000|2021-06-25 09:48:00|6215.5|6209.5|6216|6210|6216.5|6210.5|6215.5|6209.5|0
1624614490000|2021-06-25 09:48:10|6216.5|6210.5|6216.5|6210.5|6216.5|6210.5|6216|6210|0
1624614530000|2021-06-25 09:48:50|6221|6215|6220.5|6214.5|6221|6215|6219.5|6213.5|1
1624614550000|2021-06-25 09:49:10|6220.4|6214.4|6219.4|6213.4|6220.4|6214.4|6219.4|6213.4|1
1624614560000|2021-06-25 09:49:20|6218.9|6212.9|6218.9|6212.9|6218.9|6212.9|6218.9|6212.9|0
1624614570000|2021-06-25 09:49:30|6219|6213|6226.9|6220.9|6226.9|6220.9|6219|6213|1
1624614580000|2021-06-25 09:49:40|6227.3|6221.3|6227.3|6221.3|6227.3|6221.3|6227.3|6221.3|0
1624614590000|2021-06-25 09:49:50|6228.8|6222.8|6230.4|6224.4|6230.9|6224.9|6228.8|6222.8|5
1624614600000|2021-06-25 09:50:00|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|0
1624614610000|2021-06-25 09:50:10|6230.4|6224.4|6230.9|6224.9|6230.9|6224.9|6230.4|6224.4|0
1624614620000|2021-06-25 09:50:20|6230.8|6224.8|6230.3|6224.3|6230.8|6224.8|6230.3|6224.3|0
1624614640000|2021-06-25 09:50:40|6229.8|6223.8|6230.3|6224.3|6230.3|6224.3|6229.8|6223.8|0
1624614650000|2021-06-25 09:50:50|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|0
1624614660000|2021-06-25 09:51:00|6231.4|6225.4|6231.4|6225.4|6231.4|6225.4|6231.3|6225.3|0
1624614670000|2021-06-25 09:51:10|6231.3|6225.3|6230.8|6224.8|6231.3|6225.3|6230.8|6224.8|0
1624614690000|2021-06-25 09:51:30|6230.3|6224.3|6229.8|6223.8|6230.3|6224.3|6229.8|6223.8|0
1624614700000|2021-06-25 09:51:40|6230.3|6224.3|6230.8|6224.8|6230.8|6224.8|6230.3|6224.3|0
1624614720000|2021-06-25 09:52:00|6230.9|6224.9|6236.4|6230.4|6236.4|6230.4|6230.8|6224.8|8
1624614730000|2021-06-25 09:52:10|6236.3|6230.3|6235.9|6229.9|6236.3|6230.3|6235.9|6229.9|0
1624614740000|2021-06-25 09:52:20|6235.4|6229.4|6235.3|6229.3|6235.4|6229.4|6235.3|6229.3|0
1624614760000|2021-06-25 09:52:40|6236.3|6230.3|6236.3|6230.3|6236.3|6230.3|6236.3|6230.3|0
1624614780000|2021-06-25 09:53:00|6236.8|6230.8|6236.8|6230.8|6236.8|6230.8|6236.8|6230.8|0
1624614800000|2021-06-25 09:53:20|6236.3|6230.3|6235.3|6229.3|6236.3|6230.3|6235.3|6229.3|1
1624614830000|2021-06-25 09:53:50|6235.4|6229.4|6236.8|6230.8|6236.9|6230.9|6235.4|6229.4|1
1624614840000|2021-06-25 09:54:00|6236.9|6230.9|6237.4|6231.4|6237.4|6231.4|6236.9|6230.9|0
1624614850000|2021-06-25 09:54:10|6236.9|6230.9|6236.9|6230.9|6236.9|6230.9|6235.9|6229.9|0
1624614860000|2021-06-25 09:54:20|6236.4|6230.4|6236.4|6230.4|6236.9|6230.9|6236.4|6230.4|0
1624614870000|2021-06-25 09:54:30|6236.9|6230.9|6238.4|6232.4|6238.9|6232.4|6236.4|6228.4|0
1624614880000|2021-06-25 09:54:40|6238.9|6232.9|6239.4|6233.4|6239.4|6233.4|6238.9|6232.9|0
1624614900000|2021-06-25 09:55:00|6241.4|6231.4|6239.4|6233.4|6241.4|6233.4|6239.4|6231.4|0
1624614910000|2021-06-25 09:55:10|6241.9|6231.9|6242.9|6236.9|6243.4|6237.4|6241.9|6231.9|0
1624614920000|2021-06-25 09:55:20|6241.4|6235.4|6241.4|6231.4|6241.4|6235.4|6238.9|6230.4|0
1624614930000|2021-06-25 09:55:30|6239.5|6233.5|6240.4|6234.4|6242.4|6236.4|6239.5|6233.5|0
1624614950000|2021-06-25 09:55:50|6242.9|6236.9|6242.4|6236.4|6244.9|6236.9|6241.9|6234.9|0
1624614960000|2021-06-25 09:56:00|6244.4|6234.4|6243.4|6233.4|6245.4|6235.4|6243.4|6233.4|0
1624614970000|2021-06-25 09:56:10|6246.8|6236.8|6245.9|6239.9|6246.8|6240.5|6244.9|6236.8|8
1624614980000|2021-06-25 09:56:20|6246|6240|6245.9|6239.9|6246|6240|6245.9|6239.9|1
1624614990000|2021-06-25 09:56:30|6245.4|6239.4|6245.4|6239.4|6245.4|6239.4|6245.4|6239.4|1
1624615010000|2021-06-25 09:56:50|6246|6240|6246|6240|6246|6240|6246|6240|1
1624615020000|2021-06-25 09:57:00|6246.4|6240.4|6245.9|6239.9|6246.4|6240.4|6245.9|6239.9|0
1624615030000|2021-06-25 09:57:10|6245.4|6239.4|6245.4|6239.4|6245.4|6239.4|6245.4|6239.4|0
1624615070000|2021-06-25 09:57:50|6244.9|6238.9|6244|6238|6244.9|6238.9|6244|6238|2
1624615080000|2021-06-25 09:58:00|6243|6237|6243|6237|6243|6237|6243|6237|1
1624615090000|2021-06-25 09:58:10|6240.1|6234.1|6239.6|6233.6|6240.1|6234.1|6239.6|6233.6|1
1624615110000|2021-06-25 09:58:30|||||||||1
1624615140000|2021-06-25 09:59:00|||||||||1
1624615150000|2021-06-25 09:59:10|6239.1|6233.1|6238.2|6232.2|6240.2|6234.2|6238.2|6232.2|5
1624615160000|2021-06-25 09:59:20|6238.7|6232.7|6238.7|6232.7|6238.7|6232.7|6238.7|6232.7|0
1624615170000|2021-06-25 09:59:30|6238.2|6232.2|6239.2|6233.2|6239.2|6233.2|6238.2|6232.2|0
1624615180000|2021-06-25 09:59:40|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|0
1624615200000|2021-06-25 10:00:00|6238.7|6232.7|6238.2|6232.2|6238.7|6232.7|6238.2|6232.2|0
1624615210000|2021-06-25 10:00:10|6237.2|6231.2|6238.2|6232.2|6238.2|6232.2|6236.7|6230.7|2
1624615220000|2021-06-25 10:00:20|||||||||2
1624615230000|2021-06-25 10:00:30|6236.8|6230.8|6237.3|6231.3|6237.3|6231.3|6236.8|6230.8|3
1624615240000|2021-06-25 10:00:40|6236.8|6230.8|6236.8|6230.8|6236.8|6230.8|6236.8|6230.8|0
1624615260000|2021-06-25 10:01:00|6237.3|6231.3|6236.8|6230.8|6237.3|6231.3|6236.8|6230.8|0
1624615270000|2021-06-25 10:01:10|6237.3|6231.3|6237.2|6231.2|6237.3|6231.3|6237.2|6231.2|0
1624615280000|2021-06-25 10:01:20|6236.7|6230.7|6236.7|6230.7|6236.7|6230.7|6236.7|6230.7|0
1624615290000|2021-06-25 10:01:30|6235.3|6229.3|6236.8|6230.8|6236.8|6230.8|6235.3|6229.3|0
1624615300000|2021-06-25 10:01:40|6236.3|6230.3|6236.8|6230.8|6236.8|6230.8|6236.3|6230.3|0
1624615320000|2021-06-25 10:02:00|6237.2|6231.2|6237.2|6231.2|6237.2|6231.2|6237.2|6231.2|0
1624615330000|2021-06-25 10:02:10|6237.3|6231.3|6238.8|6232.8|6238.8|6232.8|6237.3|6231.3|0
1624615340000|2021-06-25 10:02:20|6239.3|6233.3|6238.3|6232.3|6239.3|6233.3|6238.3|6232.3|0
1624615360000|2021-06-25 10:02:40|6237.3|6231.3|6237.7|6231.7|6237.7|6231.7|6237.2|6231.2|3
1624615370000|2021-06-25 10:02:50|6237.2|6231.2|6235.8|6229.8|6237.2|6231.2|6235.8|6229.8|1
1624615380000|2021-06-25 10:03:00|||||||||3
1624615400000|2021-06-25 10:03:20|6236.2|6230.2|6235.8|6229.8|6236.2|6230.2|6235.8|6229.8|2
1624615410000|2021-06-25 10:03:30|6233.3|6227.3|6233.4|6227.4|6233.4|6227.4|6233.3|6227.3|0
1624615420000|2021-06-25 10:03:40|6234.8|6228.8|6234.8|6228.8|6234.8|6228.8|6234.8|6228.8|0
1624615430000|2021-06-25 10:03:50|6231.4|6225.4|6230.9|6224.9|6231.4|6225.4|6230.9|6224.9|4
1624615440000|2021-06-25 10:04:00|6231.4|6225.4|6230.9|6224.9|6231.4|6225.4|6230.5|6224.5|2
1624615450000|2021-06-25 10:04:10|6231.9|6225.9|6230|6224|6231.9|6225.9|6230|6224|0
1624615460000|2021-06-25 10:04:20|6230.5|6224.5|6230|6224|6230.5|6224.5|6230|6224|0
1624615470000|2021-06-25 10:04:30|6230.4|6224.4|6230.9|6224.9|6230.9|6224.9|6230.4|6224.4|3
1624615480000|2021-06-25 10:04:40|6231.4|6225.4|6230.9|6224.9|6231.4|6225.4|6230.9|6224.9|4
1624615490000|2021-06-25 10:04:50|6231.4|6225.4|6230.9|6224.9|6231.4|6225.4|6230.9|6224.9|1
1624615500000|2021-06-25 10:05:00|6231.4|6225.4|6233.3|6227.3|6233.3|6227.3|6230.9|6224.9|7
1624615510000|2021-06-25 10:05:10|6232.4|6226.4|6233.4|6227.4|6233.4|6227.4|6232.4|6226.4|2
1624615520000|2021-06-25 10:05:20|6233.9|6227.9|6233.9|6227.9|6233.9|6227.9|6233.9|6227.9|4
1624615530000|2021-06-25 10:05:30|6233.4|6227.4|6235.8|6229.8|6235.8|6229.8|6233.4|6227.4|9
1624615540000|2021-06-25 10:05:40|6236.3|6230.3|6235.1|6229.1|6236.7|6230.7|6235.1|6229.1|8
1624615550000|2021-06-25 10:05:50|6235.6|6229.6|6235.5|6229.5|6237.9|6231.9|6235.5|6229.5|1
1624615560000|2021-06-25 10:06:00|6235|6229|6232.1|6226.1|6235|6229|6232.1|6226.1|3
1624615570000|2021-06-25 10:06:10|6231.6|6225.6|6230.7|6224.7|6231.6|6225.6|6230.6|6224.6|9
1624615580000|2021-06-25 10:06:20|6232.2|6226.2|6231.7|6225.7|6232.2|6226.2|6231.7|6225.7|5
1624615590000|2021-06-25 10:06:30|6231.2|6225.2|6232.1|6226.1|6232.1|6226.1|6231.2|6225.2|8
1624615600000|2021-06-25 10:06:40|6233.1|6227.1|6233.1|6227.1|6233.1|6227.1|6233.1|6227.1|3
1624615610000|2021-06-25 10:06:50|6233.6|6227.6|6233.6|6227.6|6233.6|6227.6|6233.6|6227.6|0
1624615620000|2021-06-25 10:07:00|6233.1|6227.1|6233.1|6227.1|6234.1|6228.1|6232.2|6226.2|0
1624615630000|2021-06-25 10:07:10|6232.6|6226.6|6233.1|6227.1|6233.1|6227.1|6231.6|6225.6|5
1624615640000|2021-06-25 10:07:20|6232.6|6226.6|6235.5|6229.5|6235.5|6229.5|6232.6|6226.6|5
1624615650000|2021-06-25 10:07:30|6235|6229|6235|6229|6235|6229|6235|6229|0
1624615680000|2021-06-25 10:08:00|6234.5|6228.5|6236|6230|6236|6230|6234.5|6228.5|3
1624615690000|2021-06-25 10:08:10|||||||||3
1624615700000|2021-06-25 10:08:20|6246.4|6231.4|6243.9|6233.9|6246.9|6236.4|6241.9|6230.9|8
1624615710000|2021-06-25 10:08:30|6252.4|6237.4|6250.4|6244.4|6252.4|6244.4|6244.9|6237.4|14
1624615720000|2021-06-25 10:08:40|6249.9|6243.9|6245.4|6239.4|6252.4|6244.4|6245.4|6237.4|1
1624615730000|2021-06-25 10:08:50|6244.9|6238.9|6252.8|6237.8|6252.8|6240.5|6244.9|6237.8|2
1624615740000|2021-06-25 10:09:00|6251.9|6236.9|6254.9|6244.9|6254.9|6246.8|6247.4|6236.9|3
1624615750000|2021-06-25 10:09:10|6253.9|6247.9|6253.9|6247.9|6253.9|6247.9|6253.9|6247.9|0
1624615760000|2021-06-25 10:09:20|6253.8|6247.8|6253.9|6247.9|6253.9|6247.9|6253.8|6247.8|0
1624615780000|2021-06-25 10:09:40|||||||||1
1624615790000|2021-06-25 10:09:50|6253.4|6247.4|6253.9|6247.9|6253.9|6247.9|6253.4|6247.4|0
1624615800000|2021-06-25 10:10:00|6253.4|6247.4|6254.9|6248.9|6254.9|6248.9|6253.4|6247.4|1
1624615820000|2021-06-25 10:10:20|6254.4|6248.4|6253.9|6247.9|6254.4|6248.4|6253.9|6247.9|1
1624615830000|2021-06-25 10:10:30|6253.4|6247.4|6253.4|6247.4|6253.9|6247.9|6253.4|6247.4|14
1624615840000|2021-06-25 10:10:40|6252.4|6246.4|6253.4|6247.4|6253.4|6247.4|6252.4|6246.4|0
1624615850000|2021-06-25 10:10:50|6252.9|6246.9|6252.4|6246.4|6252.9|6246.9|6252.4|6246.4|0
1624615860000|2021-06-25 10:11:00|6253.4|6247.4|6253.9|6247.9|6253.9|6247.9|6253.4|6247.4|7
1624615870000|2021-06-25 10:11:10|6253.4|6247.4|6253.9|6247.9|6253.9|6247.9|6253.4|6247.4|2
1624615880000|2021-06-25 10:11:20|6254.5|6248.5|6254.5|6248.5|6254.9|6248.9|6254.5|6248.5|9
1624615900000|2021-06-25 10:11:40|6254.9|6248.9|6254.9|6248.9|6254.9|6248.9|6254.9|6248.9|1
1624615910000|2021-06-25 10:11:50|6254.5|6248.5|6254.5|6248.5|6254.5|6248.5|6254.5|6248.5|1
1624615920000|2021-06-25 10:12:00|6254|6248|6254|6248|6254|6248|6254|6248|14
1624615930000|2021-06-25 10:12:10|6254.5|6248.5|6255|6249|6255|6249|6254.5|6248.5|1
1624615940000|2021-06-25 10:12:20|6254|6248|6255.1|6249.1|6255.1|6249.1|6254|6248|15
1624615980000|2021-06-25 10:13:00|6254.6|6248.6|6254.6|6248.6|6254.6|6248.6|6254.6|6248.6|0
1624615990000|2021-06-25 10:13:10|6254.1|6248.1|6254.1|6248.1|6254.1|6248.1|6254.1|6248.1|0
1624616000000|2021-06-25 10:13:20|6253.6|6247.6|6253.6|6247.6|6253.6|6247.6|6253.6|6247.6|5
1624616010000|2021-06-25 10:13:30|6253.1|6247.1|6253.2|6247.2|6253.2|6247.2|6253.1|6247.1|0
1624616030000|2021-06-25 10:13:50|6253.1|6247.1|6253.2|6247.2|6253.2|6247.2|6253.1|6247.1|0
1624616040000|2021-06-25 10:14:00|6253.1|6247.1|6253.1|6247.1|6253.1|6247.1|6253.1|6247.1|0
1624616050000|2021-06-25 10:14:10|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|0
1624616060000|2021-06-25 10:14:20|6252.6|6246.6|6252.7|6246.7|6252.7|6246.7|6252.6|6246.6|3
1624616070000|2021-06-25 10:14:30|||||||||1
1624616090000|2021-06-25 10:14:50|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|0
1624616120000|2021-06-25 10:15:20|6251.7|6245.7|6250.2|6244.2|6251.7|6245.7|6250.2|6244.2|1
1624616130000|2021-06-25 10:15:30|6249.7|6243.7|6249.8|6243.8|6250.3|6244.3|6248.8|6242.8|13
1624616140000|2021-06-25 10:15:40|6250.3|6244.3|6254.8|6244.8|6254.8|6244.8|6250.3|6244.3|12
1624616150000|2021-06-25 10:15:50|6254.7|6244.7|6254.7|6244.7|6254.7|6244.7|6254.7|6244.7|0
1624616180000|2021-06-25 10:16:20|6252.6|6246.6|6252.6|6246.6|6252.6|6246.6|6252.6|6246.6|1
1624616200000|2021-06-25 10:16:40|6251.2|6245.2|6251.7|6245.7|6251.7|6245.7|6251.2|6245.2|0
1624616210000|2021-06-25 10:16:50|6252.6|6246.6|6252.6|6246.6|6252.6|6246.6|6252.6|6246.6|1
1624616220000|2021-06-25 10:17:00|6252.2|6246.2|6249.1|6243.1|6252.2|6246.2|6249.1|6243.1|1
1624616230000|2021-06-25 10:17:10|6249.2|6243.2|6249.1|6243.1|6249.6|6243.6|6249.1|6243.1|3
1624616240000|2021-06-25 10:17:20|||||||||1
1624616250000|2021-06-25 10:17:30|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|3
1624616260000|2021-06-25 10:17:40|6249.1|6243.1|6247.2|6241.2|6249.1|6243.1|6246.7|6240.7|4
1624616280000|2021-06-25 10:18:00|6246.7|6240.7|6249.7|6243.7|6249.7|6243.7|6246.7|6240.7|1
1624616290000|2021-06-25 10:18:10|6251.1|6245.1|6248.7|6242.7|6251.1|6245.1|6248.6|6242.6|1
1624616300000|2021-06-25 10:18:20|6249.7|6243.7|6248.7|6242.7|6249.7|6243.7|6248.7|6242.7|0
1624616310000|2021-06-25 10:18:30|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|0
1624616340000|2021-06-25 10:19:00|6249.7|6243.7|6249.7|6243.7|6249.7|6243.7|6249.7|6243.7|0
1624616350000|2021-06-25 10:19:10|6250.2|6244.2|6248.7|6242.7|6250.2|6244.2|6248.7|6242.7|0
1624616360000|2021-06-25 10:19:20|6249.2|6243.2|6247.2|6241.2|6249.2|6243.2|6246.7|6240.7|4
1624616370000|2021-06-25 10:19:30|6247.7|6241.7|6248.7|6242.7|6248.7|6242.7|6247.7|6241.7|0
1624616380000|2021-06-25 10:19:40|6249.7|6243.7|6249.7|6243.7|6249.7|6243.7|6249.6|6243.6|0
1624616390000|2021-06-25 10:19:50|6249.6|6243.6|6249.2|6243.2|6249.6|6243.6|6248.7|6242.7|0
1624616400000|2021-06-25 10:20:00|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|6248.2|6242.2|0
1624616410000|2021-06-25 10:20:10|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|0
1624616420000|2021-06-25 10:20:20|6247.7|6241.7|6247.2|6241.2|6247.7|6241.7|6247.2|6241.2|1
1624616430000|2021-06-25 10:20:30|6247.7|6241.7|6248.7|6242.7|6248.7|6242.7|6247.7|6241.7|0
1624616440000|2021-06-25 10:20:40|6248.2|6242.2|6248.7|6242.7|6248.7|6242.7|6248.2|6242.2|0
1624616450000|2021-06-25 10:20:50|6247.7|6241.7|6247.7|6241.7|6247.7|6241.7|6247.7|6241.7|0
1624616460000|2021-06-25 10:21:00|6248.2|6242.2|6248.7|6242.7|6248.7|6242.7|6247.7|6241.7|0
1624616470000|2021-06-25 10:21:10|6249.2|6243.2|6250.7|6244.7|6250.7|6244.7|6249.2|6243.2|0
1624616510000|2021-06-25 10:21:50|6252.7|6242.7|6252.2|6242.2|6252.7|6242.7|6252.2|6242.2|0
1624616520000|2021-06-25 10:22:00|6251.7|6241.7|6249.2|6243.2|6251.7|6243.7|6249.2|6241.7|0
1624616540000|2021-06-25 10:22:20|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|6248.7|6242.7|0
1624616550000|2021-06-25 10:22:30|6248.2|6242.2|6247.7|6241.7|6248.2|6242.2|6247.7|6241.7|0
1624616560000|2021-06-25 10:22:40|6247.2|6241.2|6247.2|6241.2|6247.2|6241.2|6247.2|6241.2|0
1624616580000|2021-06-25 10:23:00|6249.7|6243.7|6252.2|6246.2|6252.2|6246.2|6249.7|6243.7|2
1624616590000|2021-06-25 10:23:10|6252.7|6246.7|6252.7|6242.7|6253.2|6247.2|6252.7|6242.7|0
1624616620000|2021-06-25 10:23:40|6256.2|6241.2|6253.7|6243.7|6256.2|6243.7|6253.7|6241.2|0
1624616640000|2021-06-25 10:24:00|6252.7|6242.7|6252.7|6242.7|6252.7|6242.7|6252.7|6242.7|0
1624616650000|2021-06-25 10:24:10|6250.7|6244.7|6249.7|6243.7|6250.7|6244.7|6249.7|6243.7|0
1624616690000|2021-06-25 10:24:50|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|0
1624616700000|2021-06-25 10:25:00|6249.7|6243.7|6249.7|6243.7|6249.7|6243.7|6249.7|6243.7|0
1624616710000|2021-06-25 10:25:10|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|0
1624616740000|2021-06-25 10:25:40|6249.7|6243.7|6249.7|6243.7|6249.7|6243.7|6249.7|6243.7|0
1624616790000|2021-06-25 10:26:30|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|0
1624616800000|2021-06-25 10:26:40|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|0
1624616810000|2021-06-25 10:26:50|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|0
1624616830000|2021-06-25 10:27:10|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|0
1624616850000|2021-06-25 10:27:30|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|0
1624616890000|2021-06-25 10:28:10|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|0
1624617000000|2021-06-25 10:30:00|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|0
1624617010000|2021-06-25 10:30:10|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|0
1624617040000|2021-06-25 10:30:40|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|0
1624617050000|2021-06-25 10:30:50|6254.7|6244.7|6254.7|6244.7|6254.7|6244.7|6254.7|6244.7|0
1624617060000|2021-06-25 10:31:00|6254.2|6244.2|6254.2|6244.2|6254.2|6244.2|6254.2|6244.2|0
1624617070000|2021-06-25 10:31:10|6252.2|6246.2|6252.7|6246.7|6252.7|6246.7|6252.2|6246.2|0
1624617080000|2021-06-25 10:31:20|6252.2|6246.2|6253.2|6247.2|6253.2|6247.2|6251.7|6245.7|1
1624617120000|2021-06-25 10:32:00|6252.7|6246.7|6254.6|6244.6|6254.6|6246.7|6252.7|6244.6|0
1624617130000|2021-06-25 10:32:10|6254.7|6244.7|6253.2|6247.2|6255.2|6247.2|6253.2|6244.7|0
1624617150000|2021-06-25 10:32:30|6253.1|6247.1|6254.6|6244.6|6254.6|6247.1|6253.1|6244.6|0
1624617160000|2021-06-25 10:32:40|6254.7|6244.7|6252.7|6246.7|6254.7|6246.7|6252.7|6244.6|0
1624617180000|2021-06-25 10:33:00|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|6253.2|6247.2|0
1624617220000|2021-06-25 10:33:40|||||||||1
1624617270000|2021-06-25 10:34:30|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|0
1624617310000|2021-06-25 10:35:10|6251.7|6245.7|6251.7|6245.7|6251.7|6245.7|6251.7|6245.7|0
1624617350000|2021-06-25 10:35:50|6252.2|6242.2|6251.7|6245.7|6252.2|6245.7|6251.7|6242.2|0
1624617360000|2021-06-25 10:36:00|6251.2|6241.2|6251.2|6241.2|6251.7|6241.7|6251.2|6241.2|0
1624617370000|2021-06-25 10:36:10|6251.7|6241.7|6251.7|6241.7|6251.7|6241.7|6251.7|6241.7|0
1624617390000|2021-06-25 10:36:30|6249.2|6243.2|6253.7|6243.7|6253.7|6243.7|6249.2|6243.2|0
1624617440000|2021-06-25 10:37:20|6254.2|6248.2|6254.2|6248.2|6254.2|6248.2|6254.2|6248.2|2
1624617500000|2021-06-25 10:38:20|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|0
1624617510000|2021-06-25 10:38:30|6254.7|6248.7|6254.7|6248.7|6254.7|6248.7|6254.7|6248.7|0
1624617650000|2021-06-25 10:40:50|6254.3|6248.3|6254.2|6248.2|6254.3|6248.3|6254.2|6248.2|20
1624617660000|2021-06-25 10:41:00|6253.7|6247.7|6253.3|6247.3|6253.7|6247.7|6253.3|6247.3|3
1624617670000|2021-06-25 10:41:10|6252.8|6246.8|6252.8|6246.8|6252.8|6246.8|6252.8|6246.8|2
1624617680000|2021-06-25 10:41:20|6253.8|6247.8|6251.8|6245.8|6253.8|6247.8|6251.8|6245.8|2
1624617730000|2021-06-25 10:42:10|6252.8|6246.8|6253.8|6247.8|6253.8|6247.8|6252.8|6246.8|0
1624617780000|2021-06-25 10:43:00|6254.3|6248.3|6254.3|6248.3|6254.3|6248.3|6254.3|6248.3|0
1624617800000|2021-06-25 10:43:20|6253.8|6247.8|6253.8|6247.8|6253.8|6247.8|6253.8|6247.8|0
1624617850000|2021-06-25 10:44:10|6253.7|6247.7|6253.8|6247.8|6253.8|6247.8|6253.3|6247.3|1
1624617860000|2021-06-25 10:44:20|6251.3|6245.3|6253.8|6247.8|6253.8|6247.8|6251.3|6245.3|0
1624617900000|2021-06-25 10:45:00|6253.3|6247.3|6252.3|6246.3|6253.3|6247.3|6252.3|6246.3|1
1624617920000|2021-06-25 10:45:20|6253.3|6247.3|6253.8|6247.8|6253.8|6247.8|6253.3|6247.3|0
1624617960000|2021-06-25 10:46:00|6253.3|6247.3|6253.3|6247.3|6253.3|6247.3|6253.3|6247.3|0
1624618050000|2021-06-25 10:47:30|6253.8|6247.8|6253.8|6247.8|6253.8|6247.8|6253.8|6247.8|0
1624618060000|2021-06-25 10:47:40|6253.3|6247.3|6253.3|6247.3|6253.3|6247.3|6253.3|6247.3|0
1624618080000|2021-06-25 10:48:00|6253.8|6247.8|6253.8|6247.8|6253.8|6247.8|6253.8|6247.8|0
1624618200000|2021-06-25 10:50:00|||||||||1
1624618250000|2021-06-25 10:50:50|6254.3|6248.3|6254.3|6248.3|6254.3|6248.3|6254.3|6248.3|0
1624618270000|2021-06-25 10:51:10|6253.8|6247.8|6254.3|6248.3|6254.3|6248.3|6253.8|6247.8|14
1624618280000|2021-06-25 10:51:20|6253.3|6247.3|6253.3|6247.3|6253.3|6247.3|6253.3|6247.3|2
1624618290000|2021-06-25 10:51:30|6253.8|6247.8|6253.8|6247.8|6253.8|6247.8|6253.8|6247.8|0
1624618300000|2021-06-25 10:51:40|6254.3|6248.3|6254.3|6248.3|6254.3|6248.3|6254.3|6248.3|0
1624618320000|2021-06-25 10:52:00|6253.8|6247.8|6253.8|6247.8|6253.8|6247.8|6253.3|6247.3|1
1624618340000|2021-06-25 10:52:20|6254.2|6248.2|6253.8|6247.8|6254.2|6248.2|6253.8|6247.8|0
1624618350000|2021-06-25 10:52:30|6253.3|6247.3|6253.8|6247.8|6253.8|6247.8|6253.3|6247.3|0
1624618360000|2021-06-25 10:52:40|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|1
1624618430000|2021-06-25 10:53:50|6252.8|6246.8|6252.8|6246.8|6252.8|6246.8|6252.8|6246.8|0
1624618470000|2021-06-25 10:54:30|6252.3|6246.3|6252.3|6246.3|6252.3|6246.3|6252.3|6246.3|0
1624618480000|2021-06-25 10:54:40|6252.8|6246.8|6252.8|6246.8|6252.8|6246.8|6252.8|6246.8|0
1624618490000|2021-06-25 10:54:50|6252.3|6246.3|6252.3|6246.3|6252.3|6246.3|6252.3|6246.3|1
1624618500000|2021-06-25 10:55:00|6252.8|6246.8|6253.7|6247.7|6253.7|6247.7|6252.8|6246.8|1
1624618530000|2021-06-25 10:55:30|6254.3|6248.3|6254.3|6248.3|6254.3|6248.3|6254.3|6248.3|0
1624618540000|2021-06-25 10:55:40|6254.2|6248.2|6253.8|6247.8|6254.2|6248.2|6253.8|6247.8|1
1624618550000|2021-06-25 10:55:50|6254.2|6248.2|6254.2|6248.2|6254.2|6248.2|6254.2|6248.2|0
1624618560000|2021-06-25 10:56:00|6253.8|6247.8|6254.2|6248.2|6254.2|6248.2|6253.8|6247.8|0
1624618570000|2021-06-25 10:56:10|6253.8|6247.8|6253.8|6247.8|6253.8|6247.8|6253.8|6247.8|0
1624618590000|2021-06-25 10:56:30|6254.2|6248.2|6254.2|6248.2|6254.2|6248.2|6254.2|6248.2|0
1624618600000|2021-06-25 10:56:40|6254.3|6248.3|6254.3|6248.3|6254.3|6248.3|6254.3|6248.3|0
1624618610000|2021-06-25 10:56:50|6253.3|6247.3|6253.3|6247.3|6253.3|6247.3|6253.3|6247.3|0
1624618620000|2021-06-25 10:57:00|6253.8|6247.8|6253.8|6247.8|6253.8|6247.8|6253.8|6247.8|0
1624618630000|2021-06-25 10:57:10|6253.3|6247.3|6253.3|6247.3|6253.3|6247.3|6253.3|6247.3|0
1624618640000|2021-06-25 10:57:20|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|0
1624618660000|2021-06-25 10:57:40|6253.3|6247.3|6253.3|6247.3|6253.3|6247.3|6253.3|6247.3|0
1624618700000|2021-06-25 10:58:20|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|0
1624618710000|2021-06-25 10:58:30|6253.3|6247.3|6253.3|6247.3|6253.3|6247.3|6253.3|6247.3|0
1624618720000|2021-06-25 10:58:40|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|0
1624618750000|2021-06-25 10:59:10|6253.3|6247.3|6253.3|6247.3|6253.3|6247.3|6253.3|6247.3|0
1624618760000|2021-06-25 10:59:20|6253.7|6247.7|6254.2|6248.2|6254.2|6248.2|6253.3|6247.3|2
1624618770000|2021-06-25 10:59:30|6253.7|6247.7|6253.3|6247.3|6253.7|6247.7|6253.3|6247.3|0
1624618780000|2021-06-25 10:59:40|6253.7|6247.7|6254.7|6248.7|6255.2|6249.2|6253.7|6247.7|0
1624618800000|2021-06-25 11:00:00|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|3
1624618840000|2021-06-25 11:00:40|6254.2|6248.2|6254.2|6248.2|6254.2|6248.2|6254.2|6248.2|10
1624618860000|2021-06-25 11:01:00|||||||||1
1624618870000|2021-06-25 11:01:10|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|6255.2|6249.2|1
1624618930000|2021-06-25 11:02:10|6254.7|6248.7|6255.3|6249.3|6255.3|6249.3|6254.7|6248.7|4
1624618940000|2021-06-25 11:02:20|6255.7|6249.7|6255.8|6249.8|6255.8|6249.8|6255.7|6249.7|2
1624618950000|2021-06-25 11:02:30|6257.2|6251.2|6257.7|6251.7|6257.7|6251.7|6257.2|6251.2|0
1624618960000|2021-06-25 11:02:40|6258.7|6252.7|6259.7|6253.7|6259.7|6253.7|6258.7|6252.7|2
1624618980000|2021-06-25 11:03:00|6260.2|6254.2|6260.2|6254.2|6260.2|6254.2|6260.2|6254.2|1
1624618990000|2021-06-25 11:03:10|||||||||1
1624619020000|2021-06-25 11:03:40|||||||||4
1624619030000|2021-06-25 11:03:50|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|2
1624619040000|2021-06-25 11:04:00|6260.2|6254.2|6260.2|6254.2|6260.2|6254.2|6260.2|6254.2|1
1624619050000|2021-06-25 11:04:10|||||||||10
1624619060000|2021-06-25 11:04:20|6260.7|6254.7|6260.7|6254.7|6260.7|6254.7|6260.7|6254.7|2
1624619070000|2021-06-25 11:04:30|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|3
1624619080000|2021-06-25 11:04:40|6262.8|6256.8|6262.8|6256.8|6262.8|6256.8|6262.8|6256.8|0
1624619100000|2021-06-25 11:05:00|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|0
1624619130000|2021-06-25 11:05:30|6262.2|6256.2|6262.2|6256.2|6262.2|6256.2|6262.2|6256.2|3
1624619140000|2021-06-25 11:05:40|||||||||1
1624619160000|2021-06-25 11:06:00|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|0
1624619180000|2021-06-25 11:06:20|||||||||5
1624619190000|2021-06-25 11:06:30|||||||||9
1624619200000|2021-06-25 11:06:40|6262.2|6256.2|6261.7|6255.7|6262.2|6256.2|6261.7|6255.7|2
1624619210000|2021-06-25 11:06:50|6261.8|6255.8|6261.8|6255.8|6261.8|6255.8|6261.8|6255.8|2
1624619230000|2021-06-25 11:07:10|6262.3|6256.3|6262.3|6256.3|6262.3|6256.3|6262.3|6256.3|0
1624619240000|2021-06-25 11:07:20|6262.2|6256.2|6262.2|6256.2|6262.3|6256.3|6262.2|6256.2|1
1624619250000|2021-06-25 11:07:30|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|0
1624619280000|2021-06-25 11:08:00|6262.3|6256.3|6266.2|6260.2|6266.2|6260.2|6262.3|6256.3|2
1624619290000|2021-06-25 11:08:10|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|0
1624619300000|2021-06-25 11:08:20|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|0
1624619320000|2021-06-25 11:08:40|6266.7|6260.7|6266.7|6260.7|6266.7|6260.7|6266.7|6260.7|1
1624619330000|2021-06-25 11:08:50|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|0
1624619340000|2021-06-25 11:09:00|6266.7|6260.7|6266.7|6260.7|6266.7|6260.7|6266.7|6260.7|0
1624619350000|2021-06-25 11:09:10|6266.2|6260.2|6266.2|6260.2|6266.7|6260.7|6266.2|6260.2|0
1624619360000|2021-06-25 11:09:20|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|0
1624619380000|2021-06-25 11:09:40|6265.2|6259.2|6265.7|6259.7|6265.7|6259.7|6265.2|6259.2|0
1624619400000|2021-06-25 11:10:00|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|0
1624619410000|2021-06-25 11:10:10|6265.2|6259.2|6265.7|6259.7|6265.7|6259.7|6265.2|6259.2|0
1624619420000|2021-06-25 11:10:20|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|0
1624619430000|2021-06-25 11:10:30|6265.7|6259.7|6265.2|6259.2|6265.7|6259.7|6265.2|6259.2|0
1624619450000|2021-06-25 11:10:50|6265.7|6259.7|6265.2|6259.2|6265.7|6259.7|6265.2|6259.2|0
1624619500000|2021-06-25 11:11:40|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|0
1624619520000|2021-06-25 11:12:00|||||||||1
1624619530000|2021-06-25 11:12:10|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|0
1624619550000|2021-06-25 11:12:30|6263.7|6257.7|6263.7|6257.7|6263.7|6257.7|6263.7|6257.7|1
1624619580000|2021-06-25 11:13:00|6264.7|6258.7|6263.7|6257.7|6264.7|6258.7|6263.7|6257.7|0
1624619590000|2021-06-25 11:13:10|6263.2|6257.2|6265.7|6259.7|6265.7|6259.7|6262.2|6256.2|0
1624619610000|2021-06-25 11:13:30|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|0
1624619620000|2021-06-25 11:13:40|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|0
1624619640000|2021-06-25 11:14:00|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|0
1624619670000|2021-06-25 11:14:30|6265.2|6259.2|6264.7|6258.7|6265.2|6259.2|6264.7|6258.7|1
1624619680000|2021-06-25 11:14:40|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|4
1624619690000|2021-06-25 11:14:50|6266.7|6260.7|6266.7|6260.7|6266.7|6260.7|6266.7|6260.7|0
1624619700000|2021-06-25 11:15:00|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|0
1624619710000|2021-06-25 11:15:10|6266.7|6260.7|6266.7|6260.7|6266.7|6260.7|6266.7|6260.7|1
1624619740000|2021-06-25 11:15:40|6268.1|6262.1|6267.1|6261.1|6268.1|6262.1|6267.1|6261.1|2
1624619750000|2021-06-25 11:15:50|6267.2|6261.2|6267.1|6261.1|6267.2|6261.2|6267.1|6261.1|1
1624619760000|2021-06-25 11:16:00|6269.1|6263.1|6267.6|6261.6|6269.1|6263.1|6267.6|6261.6|1
1624619780000|2021-06-25 11:16:20|6268.1|6262.1|6266.6|6260.6|6268.1|6262.1|6266.6|6260.6|0
1624619790000|2021-06-25 11:16:30|6266.1|6260.1|6266.1|6260.1|6266.6|6260.6|6265.6|6259.6|1
1624619860000|2021-06-25 11:17:40|6266.6|6260.6|6266.6|6260.6|6266.6|6260.6|6266.6|6260.6|0
1624619870000|2021-06-25 11:17:50|6266.1|6260.1|6265.6|6259.6|6266.1|6260.1|6265.6|6259.6|0
1624619880000|2021-06-25 11:18:00|6266.1|6260.1|6267.6|6261.6|6267.6|6261.6|6266.1|6260.1|5
1624619890000|2021-06-25 11:18:10|6269|6263|6268|6262|6269.5|6263.5|6268|6262|8
1624619900000|2021-06-25 11:18:20|6268.5|6262.5|6268.5|6262.5|6268.5|6262.5|6268.5|6262.5|0
1624619930000|2021-06-25 11:18:50|6269|6263|6269|6263|6269|6263|6269|6263|0
1624620050000|2021-06-25 11:20:50|6269.5|6263.5|6269|6263|6269.5|6263.5|6269|6263|0
1624620060000|2021-06-25 11:21:00|6269.5|6263.5|6269.5|6263.5|6269.5|6263.5|6269.5|6263.5|0
1624620080000|2021-06-25 11:21:20|6268.5|6262.5|6268.5|6262.5|6268.5|6262.5|6268.5|6262.5|0
1624620090000|2021-06-25 11:21:30|6269.5|6263.5|6269.5|6263.5|6269.5|6263.5|6269.5|6263.5|0
1624620110000|2021-06-25 11:21:50|6269.4|6263.4|6269|6263|6269.5|6263.5|6269|6263|0
1624620120000|2021-06-25 11:22:00|6269.5|6263.5|6269|6263|6269.5|6263.5|6269|6263|0
1624620190000|2021-06-25 11:23:10|6267.5|6261.5|6268|6262|6269.5|6263.5|6267.5|6261.5|1
1624620200000|2021-06-25 11:23:20|6268.5|6262.5|6268|6262|6268.5|6262.5|6268|6262|0
1624620210000|2021-06-25 11:23:30|6263.5|6257.5|6262.5|6256.5|6263.5|6257.5|6262.5|6256.5|25
1624620220000|2021-06-25 11:23:40|6262|6256|6250|6244|6262|6256|6249.5|6243.5|10
1624620230000|2021-06-25 11:23:50|6250.1|6244.1|6246.5|6236.5|6251.1|6245.1|6244.1|6233.5|2
1624620240000|2021-06-25 11:24:00|6244.5|6238.5|6247.5|6237.5|6247.5|6238.5|6243.1|6235.5|1
1624620250000|2021-06-25 11:24:10|6246.1|6240.1|6247.5|6241.5|6247.5|6241.5|6246.1|6240.1|0
1624620260000|2021-06-25 11:24:20|6247.6|6241.6|6247.5|6237.5|6251.6|6245.1|6247.5|6236.6|2
1624620270000|2021-06-25 11:24:30|6247.1|6237.1|6244.6|6238.6|6247.1|6238.6|6244.6|6237.1|0
1624620310000|2021-06-25 11:25:10|6244.5|6238.5|6245.1|6239.1|6245.1|6239.1|6243.6|6237.6|1
1624620330000|2021-06-25 11:25:30|6245.6|6239.6|6249.1|6239.1|6249.1|6241|6245.6|6239.1|1
1624620340000|2021-06-25 11:25:40|6248.5|6242.5|6248.5|6242.5|6248.6|6242.6|6248.5|6242.5|1
1624620350000|2021-06-25 11:25:50|6251.5|6241.5|6251.5|6241.5|6251.5|6241.5|6251.5|6241.5|1
1624620380000|2021-06-25 11:26:20|6250.5|6244.5|6251.5|6245.5|6251.5|6245.5|6250|6244|0
1624620390000|2021-06-25 11:26:30|6251|6245|6249.6|6239.6|6251|6245|6249.5|6239.6|1
1624620400000|2021-06-25 11:26:40|6246.5|6240.5|6246.1|6240.1|6246.5|6240.5|6246.1|6240.1|1
1624620410000|2021-06-25 11:26:50|6246.5|6240.5|6246.5|6240.5|6246.5|6240.5|6246.5|6240.5|0
1624620420000|2021-06-25 11:27:00|6247|6241|6246|6240|6247|6241|6246|6240|2
1624620440000|2021-06-25 11:27:20|6247|6241|6250|6240|6250|6241|6247|6240|0
1624620450000|2021-06-25 11:27:30|6248.1|6242.1|6246.5|6240.5|6248.1|6242.1|6246.5|6240.5|1
1624620460000|2021-06-25 11:27:40|||||||||1
1624620470000|2021-06-25 11:27:50|6246|6240|6246|6240|6246|6240|6246|6240|0
1624620480000|2021-06-25 11:28:00|6245.5|6239.5|6246|6240|6246|6240|6245.5|6239.5|1
1624620490000|2021-06-25 11:28:10|6245.6|6239.6|6245.5|6239.5|6245.6|6239.6|6245.5|6239.5|0
1624620500000|2021-06-25 11:28:20|||||||||1
1624620510000|2021-06-25 11:28:30|6246.5|6240.5|6247.5|6241.5|6247.5|6241.5|6246.5|6240.5|0
1624620520000|2021-06-25 11:28:40|6247.6|6241.6|6250|6244|6251.5|6245.5|6247.6|6241.6|2
1624620530000|2021-06-25 11:28:50|6250.5|6244.5|6251.5|6245.5|6251.5|6245.5|6250.5|6244.5|1
1624620540000|2021-06-25 11:29:00|6252|6246|6250.6|6244.6|6252.1|6246.1|6249.5|6243.5|0
1624620550000|2021-06-25 11:29:10|6251|6245|6251|6245|6251|6245|6250.5|6244.5|0
1624620570000|2021-06-25 11:29:30|6250.6|6244.6|6249.5|6243.5|6251.5|6245.5|6249.1|6243.1|0
1624620580000|2021-06-25 11:29:40|6248.6|6242.6|6248.1|6242.1|6250.5|6244.5|6248.1|6242.1|0
1624620590000|2021-06-25 11:29:50|6248|6242|6247|6241|6248|6242|6245.1|6239.1|0
1624620600000|2021-06-25 11:30:00|6246.6|6240.6|6247.5|6241.5|6247.5|6241.5|6246.6|6240.6|0
1624620640000|2021-06-25 11:30:40|6249|6243|6247|6241|6249|6243|6247|6241|0
1624620660000|2021-06-25 11:31:00|6246.5|6240.5|6246.5|6240.5|6246.5|6240.5|6244.5|6238.5|2
1624620670000|2021-06-25 11:31:10|6246.1|6240.1|6246|6240|6246.1|6240.1|6246|6240|0
1624620700000|2021-06-25 11:31:40|6245.6|6239.6|6244.5|6238.5|6245.6|6239.6|6244.5|6238.5|0
1624620710000|2021-06-25 11:31:50|6244.6|6238.6|6244.6|6238.6|6245|6239|6244.5|6238.5|0
1624620720000|2021-06-25 11:32:00|6243.6|6237.6|6244.5|6238.5|6245|6239|6243.6|6237.6|0
1624620730000|2021-06-25 11:32:10|6244.6|6238.6|6244.6|6238.6|6244.6|6238.6|6244.6|6238.6|0
1624620740000|2021-06-25 11:32:20|6244.5|6238.5|6244.1|6238.1|6244.5|6238.5|6244.1|6238.1|0
1624620750000|2021-06-25 11:32:30|6244.5|6238.5|6246.6|6240.6|6246.6|6240.6|6244.5|6238.5|0
1624620760000|2021-06-25 11:32:40|6246.1|6240.1|6245.5|6239.5|6246.6|6240.6|6245.5|6239.5|0
1624620770000|2021-06-25 11:32:50|6245.1|6239.1|6245.1|6239.1|6245.1|6239.1|6245|6239|0
1624620780000|2021-06-25 11:33:00|6245|6239|6245|6239|6245|6239|6245|6239|0
1624620800000|2021-06-25 11:33:20|6245.1|6239.1|6245.1|6239.1|6245.1|6239.1|6245.1|6239.1|0
1624620810000|2021-06-25 11:33:30|6245|6239|6245.1|6239.1|6246.5|6240.5|6245|6239|3
1624620820000|2021-06-25 11:33:40|6245.6|6239.6|6245.1|6239.1|6245.6|6239.6|6245.1|6239.1|0
1624620840000|2021-06-25 11:34:00|6245.6|6239.6|6245.1|6239.1|6245.6|6239.6|6245.1|6239.1|0
1624620850000|2021-06-25 11:34:10|6246.1|6240.1|6245.1|6239.1|6246.1|6240.1|6245.1|6239.1|0
1624620860000|2021-06-25 11:34:20|6245.6|6239.6|6245.1|6239.1|6245.6|6239.6|6245.1|6239.1|0
1624620870000|2021-06-25 11:34:30|6245.6|6239.6|6246.6|6240.6|6246.6|6240.6|6245.6|6239.6|0
1624620890000|2021-06-25 11:34:50|6248|6242|6248|6242|6248|6242|6248|6242|1
1624620900000|2021-06-25 11:35:00|6248.1|6242.1|6249|6243|6250.6|6244.6|6248.1|6242.1|0
1624620910000|2021-06-25 11:35:10|6246.6|6240.6|6247.5|6241.5|6249|6243|6246.6|6240.6|1
1624620920000|2021-06-25 11:35:20|6247.6|6241.6|6247.6|6241.6|6247.6|6241.6|6247.5|6241.5|1
1624620930000|2021-06-25 11:35:30|6247.5|6241.5|6247.5|6241.5|6247.6|6241.6|6247.5|6241.5|0
1624620940000|2021-06-25 11:35:40|6246.5|6240.5|6246|6240|6246.5|6240.5|6246|6240|0
1624620960000|2021-06-25 11:36:00|6245|6239|6244.1|6238.1|6245|6239|6243.5|6237.5|0
1624620970000|2021-06-25 11:36:10|6244.5|6238.5|6244.6|6238.6|6244.6|6238.6|6243.6|6237.6|0
1624621000000|2021-06-25 11:36:40|6245.5|6239.5|6245.1|6239.1|6245.5|6239.5|6245.1|6239.1|0
1624621030000|2021-06-25 11:37:10|6244.6|6238.6|6244.6|6238.6|6244.6|6238.6|6244.6|6238.6|0
1624621050000|2021-06-25 11:37:30|6245.1|6239.1|6245.1|6239.1|6245.1|6239.1|6245.1|6239.1|0
1624621060000|2021-06-25 11:37:40|6246|6240|6247.5|6241.5|6249.5|6241.6|6246|6239.5|1
1624621070000|2021-06-25 11:37:50|6247.6|6241.6|6247.6|6241.6|6247.6|6241.6|6247.6|6241.6|0
1624621080000|2021-06-25 11:38:00|6248.1|6242.1|6249.6|6243.6|6249.6|6243.6|6248.1|6242.1|0
1624621090000|2021-06-25 11:38:10|6249.1|6243.1|6249.6|6243.6|6249.6|6243.6|6249.1|6243.1|0
1624621100000|2021-06-25 11:38:20|6251.1|6245.1|6248.6|6242.6|6251.5|6245.5|6248.6|6242.6|0
1624621110000|2021-06-25 11:38:30|6250.5|6240.5|6250.1|6240.1|6250.5|6242.5|6248.1|6240.1|0
1624621120000|2021-06-25 11:38:40|6250.5|6240.5|6250.5|6240.5|6250.5|6240.5|6250.1|6240.1|0
1624621130000|2021-06-25 11:38:50|6250.1|6240.1|6248.6|6242.6|6250.1|6242.6|6248.6|6240.1|0
1624621150000|2021-06-25 11:39:10|6250.5|6244.5|6250.6|6244.6|6250.6|6244.6|6250.5|6244.5|0
1624621170000|2021-06-25 11:39:30|6252.1|6246.1|6252.6|6246.6|6252.6|6246.6|6252.1|6246.1|1
1624621190000|2021-06-25 11:39:50|6253.1|6247.1|6253.6|6247.6|6253.6|6247.6|6253.1|6247.1|0
1624621200000|2021-06-25 11:40:00|6254.1|6248.1|6251.1|6245.1|6254.1|6248.1|6251.1|6245.1|0
1624621240000|2021-06-25 11:40:40|6250.6|6244.6|6252.1|6246.1|6252.1|6246.1|6250.6|6244.6|1
1624621250000|2021-06-25 11:40:50|6251.1|6245.1|6251.1|6245.1|6251.1|6245.1|6251.1|6245.1|0
1624621280000|2021-06-25 11:41:20|6252.1|6246.1|6251.6|6245.6|6252.1|6246.1|6251.1|6245.1|0
1624621290000|2021-06-25 11:41:30|||||||||8
1624621300000|2021-06-25 11:41:40|6252.1|6246.1|6252.1|6246.1|6252.1|6246.1|6252.1|6246.1|0
1624621320000|2021-06-25 11:42:00|6252.6|6246.6|6253.1|6247.1|6253.1|6247.1|6252.6|6246.6|0
1624621340000|2021-06-25 11:42:20|6253.6|6247.6|6253.6|6247.6|6253.6|6247.6|6253.6|6247.6|0
1624621350000|2021-06-25 11:42:30|6253.1|6247.1|6253.1|6247.1|6253.2|6247.2|6253.1|6247.1|0
1624621360000|2021-06-25 11:42:40|6252.6|6246.6|6252.6|6246.6|6252.6|6246.6|6252.6|6246.6|0
1624621370000|2021-06-25 11:42:50|6250.7|6244.7|6250.6|6244.6|6250.7|6244.7|6250.6|6244.6|0
1624621380000|2021-06-25 11:43:00|6250.1|6244.1|6249.6|6243.6|6250.6|6244.6|6249.6|6243.6|0
1624621390000|2021-06-25 11:43:10|6248.6|6242.6|6247.1|6241.1|6248.6|6242.6|6247.1|6241.1|0
1624621420000|2021-06-25 11:43:40|6246.6|6240.6|6246.6|6240.6|6246.6|6240.6|6246.6|6240.6|0
1624621450000|2021-06-25 11:44:10|6246.7|6240.7|6246.6|6240.6|6247.1|6241.1|6246.6|6240.6|0
1624621500000|2021-06-25 11:45:00|6247.1|6241.1|6246.7|6240.7|6247.6|6241.6|6246.7|6240.7|0
1624621510000|2021-06-25 11:45:10|6248.1|6242.1|6247.7|6241.7|6248.1|6242.1|6247.7|6241.7|0
1624621530000|2021-06-25 11:45:30|6248.6|6242.6|6249.1|6243.1|6249.1|6243.1|6248.6|6242.6|0
1624621540000|2021-06-25 11:45:40|6249.2|6243.2|6252.1|6246.1|6252.1|6246.1|6249.2|6243.2|1
1624621560000|2021-06-25 11:46:00|6252.6|6246.6|6253.1|6247.1|6253.1|6247.1|6252.6|6246.6|0
1624621570000|2021-06-25 11:46:10|6253.6|6247.6|6253.1|6247.1|6253.6|6247.6|6253.1|6247.1|5
1624621580000|2021-06-25 11:46:20|6253.6|6247.6|6253.6|6247.6|6253.6|6247.6|6253.6|6247.6|1
1624621590000|2021-06-25 11:46:30|6253.1|6247.1|6254.1|6248.1|6254.1|6248.1|6253.1|6247.1|4
1624621600000|2021-06-25 11:46:40|6254.2|6248.2|6254.6|6248.6|6255.1|6249.1|6254.2|6248.2|0
1624621610000|2021-06-25 11:46:50|6253.6|6247.6|6254.1|6248.1|6254.1|6248.1|6253.1|6247.1|0
1624621620000|2021-06-25 11:47:00|6253.6|6247.6|6254.1|6248.1|6254.1|6248.1|6253.6|6247.6|0
1624621640000|2021-06-25 11:47:20|6252.6|6246.6|6252.6|6246.6|6252.6|6246.6|6252.6|6246.6|1
1624621650000|2021-06-25 11:47:30|6251.1|6245.1|6250.6|6244.6|6251.1|6245.1|6250.6|6244.6|2
1624621680000|2021-06-25 11:48:00|6251.1|6245.1|6250.6|6244.6|6251.1|6245.1|6250.6|6244.6|0
1624621740000|2021-06-25 11:49:00|6250.1|6244.1|6250.1|6244.1|6250.1|6244.1|6250.1|6244.1|0
1624621790000|2021-06-25 11:49:50|6250.6|6244.6|6250.1|6244.1|6250.6|6244.6|6250.1|6244.1|0
1624621800000|2021-06-25 11:50:00|6249.6|6243.6|6250.1|6244.1|6250.1|6244.1|6249.6|6243.6|0
1624621810000|2021-06-25 11:50:10|6250.6|6244.6|6250.1|6244.1|6250.6|6244.6|6249.6|6243.6|2
1624621820000|2021-06-25 11:50:20|6249.6|6243.6|6249.6|6243.6|6250.1|6244.1|6249.6|6243.6|0
1624621840000|2021-06-25 11:50:40|6250.6|6244.6|6250.6|6244.6|6250.6|6244.6|6250.6|6244.6|0
1624621850000|2021-06-25 11:50:50|6251.1|6245.1|6251.6|6245.6|6251.6|6245.6|6251.1|6245.1|0
1624621880000|2021-06-25 11:51:20|6249.6|6243.6|6250.1|6244.1|6250.1|6244.1|6249.6|6243.6|0
1624621900000|2021-06-25 11:51:40|6249.6|6243.6|6250.1|6244.1|6250.1|6244.1|6249.6|6243.6|0
1624621910000|2021-06-25 11:51:50|6249.6|6243.6|6249.6|6243.6|6249.6|6243.6|6249.6|6243.6|0
1624621920000|2021-06-25 11:52:00|6249.1|6243.1|6249.6|6243.6|6250.1|6244.1|6249.1|6243.1|0
1624621930000|2021-06-25 11:52:10|6249.1|6243.1|6249.1|6243.1|6249.1|6243.1|6249.1|6243.1|0
1624621960000|2021-06-25 11:52:40|6250.1|6244.1|6249.1|6243.1|6250.1|6244.1|6249.1|6243.1|0
1624621970000|2021-06-25 11:52:50|6248.6|6242.6|6246.6|6240.6|6248.6|6242.6|6246.6|6240.6|0
1624621980000|2021-06-25 11:53:00|6247.6|6241.6|6248.1|6242.1|6248.6|6242.6|6247.1|6241.1|0
1624621990000|2021-06-25 11:53:10|6247.1|6241.1|6248.1|6242.1|6248.1|6242.1|6247.1|6241.1|0
1624622000000|2021-06-25 11:53:20|6247.1|6241.1|6247.6|6241.6|6247.6|6241.6|6247.1|6241.1|0
1624622010000|2021-06-25 11:53:30|6248.1|6242.1|6248.6|6242.6|6248.6|6242.6|6247.1|6241.1|2
1624622050000|2021-06-25 11:54:10|6249.1|6243.1|6249.6|6243.6|6249.6|6243.6|6249.1|6243.1|0
1624622070000|2021-06-25 11:54:30|6249.1|6243.1|6249.6|6243.6|6249.6|6243.6|6249.1|6243.1|0
1624622080000|2021-06-25 11:54:40|6249.5|6243.5|6249.1|6243.1|6249.5|6243.5|6249.1|6243.1|0
1624622100000|2021-06-25 11:55:00|6249|6243|6249.1|6243.1|6249.1|6243.1|6248.6|6242.6|0
1624622110000|2021-06-25 11:55:10|6249.6|6243.6|6250.1|6244.1|6250.1|6244.1|6249.6|6243.6|1
1624622120000|2021-06-25 11:55:20|6248.6|6242.6|6248.6|6242.6|6248.6|6242.6|6248.6|6242.6|1
1624622130000|2021-06-25 11:55:30|6249.1|6243.1|6249.1|6243.1|6249.1|6243.1|6249.1|6243.1|0
1624622150000|2021-06-25 11:55:50|6248.6|6242.6|6245.1|6239.1|6248.6|6242.6|6245.1|6239.1|4
1624622160000|2021-06-25 11:56:00|6245.2|6239.2|6248.1|6242.1|6248.1|6242.1|6245.2|6239.2|0
1624622170000|2021-06-25 11:56:10|6245.1|6239.1|6247.1|6241.1|6247.1|6241.1|6245.1|6239.1|0
1624622180000|2021-06-25 11:56:20|6247.6|6241.6|6248.6|6242.6|6249.1|6243.1|6247.1|6241.1|1
1624622190000|2021-06-25 11:56:30|6249.1|6243.1|6249.6|6243.6|6249.6|6243.6|6247.1|6241.1|1
1624622200000|2021-06-25 11:56:40|6249.1|6243.1|6245.6|6239.6|6249.1|6243.1|6245.6|6239.6|1
1624622210000|2021-06-25 11:56:50|6246.1|6240.1|6245.6|6239.6|6246.1|6240.1|6245.1|6239.1|0
1624622220000|2021-06-25 11:57:00|6246.1|6240.1|6247.6|6241.6|6247.6|6241.6|6246.1|6240.1|0
1624622230000|2021-06-25 11:57:10|6246.6|6240.6|6246.6|6240.6|6246.6|6240.6|6246.1|6240.1|0
1624622240000|2021-06-25 11:57:20|6247.1|6241.1|6246.6|6240.6|6247.1|6241.1|6246.6|6240.6|0
1624622270000|2021-06-25 11:57:50|6248.6|6238.6|6248.6|6242.6|6248.6|6242.6|6245.6|6238.6|0
1624622280000|2021-06-25 11:58:00|6248.1|6242.1|6247.6|6241.6|6248.1|6242.1|6247.6|6241.6|0
1624622290000|2021-06-25 11:58:10|6248.1|6242.1|6248.6|6242.6|6248.6|6242.6|6248.1|6242.1|0
1624622300000|2021-06-25 11:58:20|6248.1|6242.1|6245.1|6239.1|6248.1|6242.1|6245.1|6239.1|0
1624622310000|2021-06-25 11:58:30|6245.6|6239.6|6245.1|6239.1|6245.6|6239.6|6245.1|6239.1|0
1624622320000|2021-06-25 11:58:40|6245.6|6239.6|6243.6|6237.6|6246.1|6240.1|6243.1|6237.1|0
1624622330000|2021-06-25 11:58:50|6244.1|6238.1|6242.6|6236.6|6244.1|6238.1|6242.1|6236.1|3
1624622340000|2021-06-25 11:59:00|6242|6236|6242.6|6236.6|6242.6|6236.6|6242|6236|3
1624622350000|2021-06-25 11:59:10|||||||||3
1624622360000|2021-06-25 11:59:20|6242.5|6236.5|6242|6236|6242.5|6236.5|6241.6|6235.6|2
1624622370000|2021-06-25 11:59:30|6240|6234|6239.6|6233.6|6240|6234|6239.1|6233.1|8
1624622390000|2021-06-25 11:59:50|6240|6234|6239.6|6233.6|6240|6234|6239.6|6233.6|5
1624622400000|2021-06-25 12:00:00|6243.1|6237.1|6243.6|6237.6|6244.6|6238.6|6243.1|6237.1|6
1624622410000|2021-06-25 12:00:10|6243.1|6237.1|6243.6|6237.6|6243.6|6237.6|6243.1|6237.1|0
1624622440000|2021-06-25 12:00:40|6243.5|6237.5|6243.5|6237.5|6243.5|6237.5|6243.5|6237.5|0
1624622450000|2021-06-25 12:00:50|6243.1|6237.1|6243.6|6237.6|6243.6|6237.6|6243.1|6237.1|1
1624622460000|2021-06-25 12:01:00|6243.1|6237.1|6243.1|6237.1|6243.1|6237.1|6243.1|6237.1|0
1624622470000|2021-06-25 12:01:10|6243.6|6237.6|6243.1|6237.1|6243.6|6237.6|6243.1|6237.1|0
1624622480000|2021-06-25 12:01:20|6243|6237|6241.6|6235.6|6245.1|6238.1|6241.6|6234.6|0
1624622490000|2021-06-25 12:01:30|6243.1|6237.1|6243.1|6237.1|6243.1|6237.1|6241.6|6235.6|0
1624622500000|2021-06-25 12:01:40|6243.6|6237.6|6242.1|6236.1|6243.6|6237.6|6242.1|6236.1|0
1624622510000|2021-06-25 12:01:50|6244|6238|6245.6|6239.6|6245.6|6239.6|6243.6|6237.6|2
1624622520000|2021-06-25 12:02:00|6245.1|6239.1|6245.6|6239.6|6246.1|6240.1|6245.1|6239.1|2
1624622530000|2021-06-25 12:02:10|6249.1|6239.1|6252.6|6246.6|6253.6|6247.6|6249.1|6236.6|4
1624622550000|2021-06-25 12:02:30|6252.1|6246.1|6250.6|6244.6|6252.1|6246.1|6250.6|6244.6|2
1624622560000|2021-06-25 12:02:40|6251.1|6245.1|6252.6|6246.6|6252.6|6246.6|6251.1|6245.1|1
1624622570000|2021-06-25 12:02:50|6252.1|6246.1|6252.6|6246.6|6252.6|6246.6|6252.1|6246.1|0
1624622580000|2021-06-25 12:03:00|6252.1|6246.1|6253.1|6247.1|6253.1|6247.1|6252.1|6246.1|0
1624622590000|2021-06-25 12:03:10|6254.1|6248.1|6252.6|6246.6|6254.1|6248.1|6251.6|6245.6|3
1624622600000|2021-06-25 12:03:20|6253.1|6247.1|6252.6|6246.6|6253.1|6247.1|6252.6|6246.6|0
1624622610000|2021-06-25 12:03:30|6251.6|6245.6|6253.1|6247.1|6253.1|6247.1|6251.6|6245.6|3
1624622620000|2021-06-25 12:03:40|6252.1|6246.1|6251.1|6245.1|6252.1|6246.1|6251.1|6245.1|1
1624622630000|2021-06-25 12:03:50|6250.6|6244.6|6251.1|6245.1|6251.1|6245.1|6250.6|6244.6|1
1624622640000|2021-06-25 12:04:00|6251.6|6245.6|6253.6|6247.6|6254.1|6248.1|6251.6|6245.6|1
1624622650000|2021-06-25 12:04:10|6250.1|6244.1|6252.1|6246.1|6252.6|6246.1|6248.5|6241.1|2
1624622660000|2021-06-25 12:04:20|6251.6|6245.6|6252.6|6246.6|6252.6|6246.6|6249.6|6243.6|1
1624622670000|2021-06-25 12:04:30|6252.1|6246.1|6253.6|6247.6|6253.6|6247.6|6252.1|6246.1|1
1624622680000|2021-06-25 12:04:40|6254.1|6248.1|6253.6|6247.6|6254.1|6248.1|6253.6|6247.6|1
1624622690000|2021-06-25 12:04:50|6251.6|6245.6|6250.6|6244.6|6251.6|6245.6|6250.6|6244.6|1
1624622700000|2021-06-25 12:05:00|6250.5|6244.5|6252.1|6246.1|6252.1|6246.1|6250.1|6244.1|4
1624622710000|2021-06-25 12:05:10|6252.6|6246.6|6252.6|6246.6|6253.1|6247.1|6252.6|6246.6|2
1624622720000|2021-06-25 12:05:20|6253.1|6247.1|6253.1|6247.1|6253.1|6247.1|6253.1|6247.1|0
1624622730000|2021-06-25 12:05:30|6252.6|6246.6|6252.6|6246.6|6252.6|6246.6|6252.6|6246.6|0
1624622740000|2021-06-25 12:05:40|6252.5|6246.5|6252.6|6246.6|6252.6|6246.6|6252.1|6246.1|1
1624622750000|2021-06-25 12:05:50|6252.1|6246.1|6252.1|6246.1|6252.1|6246.1|6252.1|6246.1|0
1624622760000|2021-06-25 12:06:00|6251.6|6245.6|6252.1|6246.1|6252.1|6246.1|6251.6|6245.6|0
1624622770000|2021-06-25 12:06:10|6251.6|6245.6|6251.6|6245.6|6251.6|6245.6|6251.6|6245.6|1
1624622780000|2021-06-25 12:06:20|6252.1|6246.1|6252.1|6246.1|6252.1|6246.1|6252.1|6246.1|1
1624622790000|2021-06-25 12:06:30|6251.6|6245.6|6248.6|6242.6|6251.6|6245.6|6248.6|6242.6|29
1624622810000|2021-06-25 12:06:50|6248.5|6242.5|6248.5|6242.5|6248.5|6242.5|6248.5|6242.5|0
1624622820000|2021-06-25 12:07:00|6248.6|6242.6|6248.6|6242.6|6248.6|6242.6|6248.6|6242.6|9
1624622830000|2021-06-25 12:07:10|||||||||4
1624622840000|2021-06-25 12:07:20|6248.5|6242.5|6248.5|6242.5|6248.5|6242.5|6248.5|6242.5|0
1624622850000|2021-06-25 12:07:30|6248|6242|6250.6|6244.6|6250.6|6244.6|6248|6242|6
1624622880000|2021-06-25 12:08:00|6253.2|6247.2|6251.6|6245.6|6254.6|6248.6|6251.6|6245.6|4
1624622890000|2021-06-25 12:08:10|6252.1|6246.1|6252.1|6246.1|6252.1|6246.1|6252.1|6246.1|3
1624622900000|2021-06-25 12:08:20|6254|6248|6251.6|6245.6|6254|6248|6251.6|6245.6|0
1624622930000|2021-06-25 12:08:50|6252.6|6246.6|6252.1|6246.1|6252.6|6246.6|6251.6|6245.6|0
1624622940000|2021-06-25 12:09:00|6251.6|6245.6|6250.7|6244.7|6253.6|6247.6|6250.7|6244.7|3
1624622950000|2021-06-25 12:09:10|6251.1|6245.1|6251.1|6241.1|6251.6|6245.1|6251.1|6241.1|1
1624622960000|2021-06-25 12:09:20|6252.1|6242.1|6252.1|6242.1|6252.1|6242.1|6251.6|6241.6|0
1624622990000|2021-06-25 12:09:50|6250.2|6244.2|6252.1|6242.1|6252.1|6244.2|6250.2|6241.6|0
1624623000000|2021-06-25 12:10:00|6250.1|6244.1|6249.7|6243.7|6250.2|6244.2|6249.7|6243.7|0
1624623010000|2021-06-25 12:10:10|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|6250.2|6244.2|0
1624623030000|2021-06-25 12:10:30|6251.1|6245.1|6251.1|6245.1|6251.1|6245.1|6251.1|6245.1|0
1624623050000|2021-06-25 12:10:50|6250.7|6244.7|6250.2|6244.2|6250.7|6244.7|6250.2|6244.2|0
1624623080000|2021-06-25 12:11:20|6250.6|6244.6|6250.2|6244.2|6250.6|6244.6|6250.2|6244.2|0
1624623090000|2021-06-25 12:11:30|6250.1|6244.1|6251.6|6241.6|6251.6|6244.1|6250.1|6241.6|1
1624623110000|2021-06-25 12:11:50|6249.7|6243.7|6251.6|6241.6|6251.6|6244.6|6249.7|6241.6|2
1624623120000|2021-06-25 12:12:00|6250.1|6244.1|6248.6|6242.6|6250.6|6244.1|6248.6|6240.6|1
1624623130000|2021-06-25 12:12:10|6250.6|6240.6|6251.6|6241.6|6251.6|6242.6|6248.6|6240.6|0
1624623150000|2021-06-25 12:12:30|6249.6|6243.6|6249.1|6243.1|6251.6|6243.6|6248.6|6240.6|0
1624623160000|2021-06-25 12:12:40|6251.1|6241.1|6251.6|6241.6|6251.6|6241.6|6251.1|6241.1|1
1624623170000|2021-06-25 12:12:50|6249.1|6243.1|6249.1|6243.1|6249.1|6243.1|6249.1|6243.1|0
1624623180000|2021-06-25 12:13:00|6248.6|6242.6|6248.6|6242.6|6248.6|6242.6|6248.6|6242.6|0
1624623220000|2021-06-25 12:13:40|6249.1|6243.1|6248.6|6242.6|6249.1|6243.1|6248.6|6242.6|0
1624623230000|2021-06-25 12:13:50|6248.7|6242.7|6250.6|6240.6|6250.6|6242.7|6248.7|6240.6|0
1624623240000|2021-06-25 12:14:00|6248.6|6242.6|6248.6|6242.6|6248.6|6242.6|6248.6|6242.6|0
1624623250000|2021-06-25 12:14:10|6250.6|6240.6|6250.6|6240.6|6250.6|6240.6|6250.6|6240.6|0
1624623260000|2021-06-25 12:14:20|6248.6|6242.6|6250.6|6240.6|6250.6|6242.6|6248.6|6240.6|0
1624623280000|2021-06-25 12:14:40|6248.6|6242.6|6248.6|6242.6|6248.6|6242.6|6248.6|6242.6|0
1624623290000|2021-06-25 12:14:50|6247.6|6241.6|6247.6|6241.6|6247.6|6241.6|6247.6|6241.6|0
1624623300000|2021-06-25 12:15:00|6248.6|6242.6|6248.6|6242.6|6249.1|6243.1|6248.6|6242.6|0
1624623310000|2021-06-25 12:15:10|6251|6245|6248.6|6242.6|6251|6245|6248.6|6242.6|1
1624623320000|2021-06-25 12:15:20|6249.1|6243.1|6249.6|6243.6|6249.6|6243.6|6248.6|6242.6|0
1624623340000|2021-06-25 12:15:40|6248.6|6242.6|6248.6|6242.6|6248.6|6242.6|6248.1|6242.1|10
1624623350000|2021-06-25 12:15:50|6248.5|6242.5|6248.6|6242.6|6248.6|6242.6|6248.5|6242.5|0
1624623360000|2021-06-25 12:16:00|6249.1|6243.1|6251.1|6245.1|6252.6|6246.6|6249.1|6243.1|3
1624623370000|2021-06-25 12:16:10|6251.6|6245.6|6251.1|6245.1|6252.1|6246.1|6251.1|6245.1|1
1624623380000|2021-06-25 12:16:20|6250.1|6244.1|6252.1|6242.1|6252.1|6244.1|6250.1|6242.1|5
1624623420000|2021-06-25 12:17:00|6250.1|6244.1|6252.1|6242.1|6252.1|6244.1|6250.1|6242.1|0
1624623450000|2021-06-25 12:17:30|6250.1|6244.1|6250.1|6244.1|6250.1|6244.1|6250.1|6244.1|0
1624623470000|2021-06-25 12:17:50|6252.1|6242.1|6252.1|6242.1|6252.1|6242.1|6252.1|6242.1|0
1624623490000|2021-06-25 12:18:10|6250.1|6244.1|6250.1|6244.1|6250.1|6244.1|6250.1|6244.1|0
1624623500000|2021-06-25 12:18:20|6251.1|6245.1|6250.1|6244.1|6251.1|6245.1|6250.1|6244.1|0
1624623510000|2021-06-25 12:18:30|6250.6|6244.6|6250.6|6244.6|6250.6|6244.6|6250.6|6244.6|0
1624623520000|2021-06-25 12:18:40|6251.1|6245.1|6251.1|6245.1|6251.1|6245.1|6251.1|6245.1|0
1624623530000|2021-06-25 12:18:50|6252|6246|6252|6246|6252|6246|6251.6|6245.6|0
1624623540000|2021-06-25 12:19:00|6251.6|6245.6|6251.6|6245.6|6251.6|6245.6|6251.6|6245.6|0
1624623550000|2021-06-25 12:19:10|6252|6246|6252|6246|6252|6246|6252|6246|0
1624623570000|2021-06-25 12:19:30|6251.6|6245.6|6252.1|6246.1|6252.1|6246.1|6251.6|6245.6|0
1624623580000|2021-06-25 12:19:40|6253|6247|6253|6247|6253|6247|6253|6247|0
1624623590000|2021-06-25 12:19:50|6253.1|6247.1|6251.5|6245.5|6254|6248|6251.5|6245.5|1
1624623600000|2021-06-25 12:20:00|6250.6|6244.6|6251.1|6245.1|6252.1|6246.1|6250.6|6244.6|0
1624623610000|2021-06-25 12:20:10|6251.6|6245.6|6251.6|6245.6|6251.6|6245.6|6251.6|6245.6|0
1624623630000|2021-06-25 12:20:30|6252.6|6246.6|6252.6|6246.6|6252.6|6246.6|6252.6|6246.6|0
1624623640000|2021-06-25 12:20:40|6252.5|6246.5|6252.1|6246.1|6254|6248|6252.1|6246.1|2
1624623650000|2021-06-25 12:20:50|6252|6246|6252|6246|6252|6246|6252|6246|0
1624623660000|2021-06-25 12:21:00|6251.5|6245.5|6252|6246|6252|6246|6251.1|6245.1|0
1624623670000|2021-06-25 12:21:10|6252.1|6246.1|6253|6247|6253|6247|6252.1|6246.1|2
1624623680000|2021-06-25 12:21:20|6252|6246|6254|6248|6254|6248|6252|6246|7
1624623700000|2021-06-25 12:21:40|6254.5|6248.5|6254.5|6248.5|6254.5|6248.5|6254.5|6248.5|11
1624623710000|2021-06-25 12:21:50|||||||||1
1624623720000|2021-06-25 12:22:00|6254|6248|6254|6248|6254|6248|6254|6248|5
1624623730000|2021-06-25 12:22:10|6254.5|6248.5|6254|6248|6254.5|6248.5|6254|6248|5
1624623740000|2021-06-25 12:22:20|6253.5|6247.5|6252|6246|6253.5|6247.5|6251.1|6245.1|1
1624623750000|2021-06-25 12:22:30|6252.5|6246.5|6252|6246|6253.5|6247.5|6252|6246|0
1624623760000|2021-06-25 12:22:40|6252.5|6246.5|6253.5|6247.5|6253.5|6247.5|6252.5|6246.5|0
1624623770000|2021-06-25 12:22:50|6252.5|6246.5|6252.5|6246.5|6253|6247|6252.5|6246.5|0
1624623780000|2021-06-25 12:23:00|6253|6247|6254|6248|6254|6248|6252.5|6246.5|1
1624623790000|2021-06-25 12:23:10|6253|6247|6252.5|6246.5|6253|6247|6252.5|6246.5|0
1624623810000|2021-06-25 12:23:30|6254|6248|6254.5|6248.5|6254.5|6248.5|6254|6248|0
1624623820000|2021-06-25 12:23:40|||||||||1
1624623840000|2021-06-25 12:24:00|6253.5|6247.5|6252.5|6246.5|6253.5|6247.5|6252.5|6246.5|1
1624623850000|2021-06-25 12:24:10|6253.5|6247.5|6253.5|6247.5|6253.5|6247.5|6253.5|6247.5|0
1624623860000|2021-06-25 12:24:20|6254|6248|6254|6248|6254|6248|6254|6248|0
1624623870000|2021-06-25 12:24:30|6254.5|6248.5|6254.5|6248.5|6254.5|6248.5|6254.5|6248.5|0
1624623880000|2021-06-25 12:24:40|6253.5|6247.5|6254|6248|6254|6248|6253.5|6247.5|0
1624623890000|2021-06-25 12:24:50|6253.5|6247.5|6253.5|6247.5|6253.5|6247.5|6253.5|6247.5|0
1624623900000|2021-06-25 12:25:00|6254|6248|6254|6248|6254.5|6248.5|6253.5|6247.5|1
1624623910000|2021-06-25 12:25:10|6253.5|6247.5|6254|6248|6254.5|6248.5|6253.5|6247.5|0
1624623920000|2021-06-25 12:25:20|6253.5|6247.5|6253|6247|6253.5|6247.5|6253|6247|0
1624623930000|2021-06-25 12:25:30|6253.5|6247.5|6254|6248|6254|6248|6253|6247|0
1624623940000|2021-06-25 12:25:40|6254.5|6248.5|6253.5|6247.5|6254.5|6248.5|6252.5|6246.5|0
1624623950000|2021-06-25 12:25:50|6254|6248|6252.5|6246.5|6254|6248|6252.5|6246.5|0
1624623960000|2021-06-25 12:26:00|6253.5|6247.5|6253|6247|6254|6248|6253|6247|3
1624623980000|2021-06-25 12:26:20|6252.5|6246.5|6252.5|6246.5|6252.5|6246.5|6252.5|6246.5|0
1624623990000|2021-06-25 12:26:30|6253|6247|6253|6247|6253|6247|6252.5|6246.5|1
1624624000000|2021-06-25 12:26:40|6252.5|6246.5|6253|6247|6253|6247|6252.5|6246.5|0
1624624020000|2021-06-25 12:27:00|6253.5|6247.5|6253.5|6247.5|6254|6248|6253|6247|2
1624624030000|2021-06-25 12:27:10|6254|6248|6254|6248|6254|6248|6254|6248|0
1624624040000|2021-06-25 12:27:20|6253.5|6247.5|6254|6248|6254|6248|6253|6247|0
1624624080000|2021-06-25 12:28:00|6253.5|6247.5|6253.5|6247.5|6253.5|6247.5|6253.5|6247.5|1
1624624100000|2021-06-25 12:28:20|6251.5|6245.5|6251.5|6245.5|6251.5|6245.5|6251.5|6245.5|4
1624624110000|2021-06-25 12:28:30|6251|6245|6252.6|6246.6|6254|6246.6|6251|6244|4
1624624130000|2021-06-25 12:28:50|6252.1|6246.1|6255|6249|6255.5|6249.5|6252.1|6246.1|0
1624624140000|2021-06-25 12:29:00|6252.6|6246.6|6253.6|6247.6|6253.6|6247.6|6252.6|6246.6|0
1624624150000|2021-06-25 12:29:10|6253|6247|6254.5|6248.5|6254.5|6248.5|6253|6247|22
1624624160000|2021-06-25 12:29:20|6254.6|6248.6|6255.5|6249.5|6255.5|6249.5|6254.6|6248.6|3
1624624170000|2021-06-25 12:29:30|6255.6|6249.6|6255.6|6249.6|6255.6|6249.6|6255.5|6249.5|2
1624624190000|2021-06-25 12:29:50|6255.1|6249.1|6255.1|6249.1|6255.5|6249.5|6255.1|6249.1|2
1624624200000|2021-06-25 12:30:00|6255.6|6249.6|6254.1|6248.1|6255.6|6249.6|6253.6|6245.6|2
1624624210000|2021-06-25 12:30:10|6254.5|6248.5|6253.6|6247.6|6254.5|6248.5|6253.6|6247.6|0
1624624220000|2021-06-25 12:30:20|6254.1|6248.1|6253.6|6247.6|6254.5|6248.5|6253.6|6247.6|0
1624624230000|2021-06-25 12:30:30|6254.1|6248.1|6254.1|6248.1|6254.6|6248.6|6254|6248|0
1624624240000|2021-06-25 12:30:40|6255.1|6249.1|6254.6|6248.6|6255.1|6249.1|6254.6|6248.6|0
1624624250000|2021-06-25 12:30:50|6255.1|6249.1|6254.1|6248.1|6255.1|6249.1|6254.1|6248.1|0
1624624260000|2021-06-25 12:31:00|6255.6|6249.6|6256.1|6250.1|6256.1|6250.1|6254.6|6248.6|1
1624624270000|2021-06-25 12:31:10|6255.6|6249.6|6255.6|6249.6|6255.6|6249.6|6255.1|6249.1|5
1624624280000|2021-06-25 12:31:20|6255.1|6249.1|6255.1|6249.1|6255.1|6249.1|6255.1|6249.1|1
1624624290000|2021-06-25 12:31:30|6255.6|6249.6|6254.1|6248.1|6255.6|6249.6|6254.1|6248.1|2
1624624300000|2021-06-25 12:31:40|6254.6|6248.6|6255.1|6249.1|6255.6|6249.6|6254.6|6248.6|0
1624624310000|2021-06-25 12:31:50|6255.6|6249.6|6255.1|6249.1|6255.6|6249.6|6255.1|6249.1|0
1624624320000|2021-06-25 12:32:00|6254.6|6248.6|6255.6|6249.6|6255.6|6249.6|6254.6|6248.6|0
1624624330000|2021-06-25 12:32:10|6254.1|6248.1|6254.6|6248.6|6255.1|6249.1|6254.1|6248.1|2
1624624340000|2021-06-25 12:32:20|6255.1|6249.1|6256.6|6250.6|6257.6|6251.6|6254.6|6248.6|7
1624624350000|2021-06-25 12:32:30|6257.1|6251.1|6257.1|6251.1|6257.1|6251.1|6257.1|6251.1|2
1624624360000|2021-06-25 12:32:40|6257.6|6251.6|6257.6|6251.6|6258.1|6252.1|6257.1|6251.1|0
1624624370000|2021-06-25 12:32:50|6258.1|6252.1|6258.1|6252.1|6258.6|6252.6|6258.1|6252.1|0
1624624380000|2021-06-25 12:33:00|6257.7|6251.7|6258.6|6252.6|6261.1|6255.1|6257.1|6251.1|1
1624624390000|2021-06-25 12:33:10|6258.7|6252.7|6258.1|6252.1|6259.6|6253.6|6258.1|6252.1|2
1624624400000|2021-06-25 12:33:20|6258.6|6252.6|6257.2|6251.2|6259.1|6253.1|6257.1|6251.1|0
1624624410000|2021-06-25 12:33:30|6257.6|6251.6|6257.1|6251.1|6258.1|6252.1|6257.1|6251.1|0
1624624430000|2021-06-25 12:33:50|6256.6|6250.6|6256.6|6250.6|6256.6|6250.6|6256.6|6250.6|0
1624624440000|2021-06-25 12:34:00|6256.2|6250.2|6258.1|6252.1|6258.2|6252.2|6256.1|6250.1|1
1624624450000|2021-06-25 12:34:10|6258.6|6252.6|6256.6|6250.6|6258.6|6252.6|6256.6|6250.6|0
1624624470000|2021-06-25 12:34:30|6257.1|6251.1|6257.1|6251.1|6257.1|6251.1|6257.1|6251.1|0
1624624480000|2021-06-25 12:34:40|6256.6|6250.6|6255.6|6249.6|6256.6|6250.6|6255.6|6249.6|1
1624624490000|2021-06-25 12:34:50|6256.1|6250.1|6256.6|6250.6|6256.6|6250.6|6256.1|6250.1|0
1624624500000|2021-06-25 12:35:00|6256.1|6250.1|6254.1|6248.1|6256.6|6250.1|6253.6|6246.6|0
1624624510000|2021-06-25 12:35:10|6253.1|6247.1|6254.1|6248.1|6254.1|6248.1|6253.1|6247.1|0
1624624520000|2021-06-25 12:35:20|6254.6|6248.6|6254.6|6248.6|6254.6|6248.6|6254.6|6248.6|0
1624624560000|2021-06-25 12:36:00|6256.1|6250.1|6255.6|6249.6|6256.1|6250.1|6255.6|6249.6|1
1624624570000|2021-06-25 12:36:10|6255.1|6249.1|6256.1|6250.1|6256.1|6250.1|6255.1|6249.1|3
1624624580000|2021-06-25 12:36:20|6255.6|6249.6|6254.6|6248.6|6255.6|6249.6|6254.6|6248.6|2
1624624590000|2021-06-25 12:36:30|6254.1|6248.1|6254.1|6248.1|6254.1|6248.1|6254.1|6248.1|0
1624624610000|2021-06-25 12:36:50|6254.6|6248.6|6254.1|6248.1|6254.6|6248.6|6254.1|6248.1|0
1624624620000|2021-06-25 12:37:00|6254.6|6248.6|6254.6|6248.6|6254.6|6248.6|6254.6|6248.6|0
1624624630000|2021-06-25 12:37:10|6255.1|6249.1|6255.1|6249.1|6255.6|6249.6|6255.1|6249.1|1
1624624640000|2021-06-25 12:37:20|6255.6|6249.6|6255.6|6249.6|6255.6|6249.6|6255.5|6249.5|1
1624624670000|2021-06-25 12:37:50|6256.1|6250.1|6258.1|6252.1|6258.1|6252.1|6256.1|6250.1|2
1624624680000|2021-06-25 12:38:00|6258.6|6252.6|6258.1|6252.1|6258.6|6252.6|6258.1|6252.1|0
1624624690000|2021-06-25 12:38:10|6258.6|6252.6|6259.6|6253.6|6259.6|6253.6|6258.6|6252.6|1
1624624700000|2021-06-25 12:38:20|6259.1|6253.1|6260.1|6254.1|6260.5|6254.5|6259.1|6253.1|1
1624624710000|2021-06-25 12:38:30|6261.1|6255.1|6260.1|6254.1|6261.1|6255.1|6260.1|6254.1|0
1624624720000|2021-06-25 12:38:40|6259.6|6253.6|6258.1|6252.1|6259.6|6253.6|6258.1|6252.1|1
1624624740000|2021-06-25 12:39:00|6258.6|6252.6|6258|6252|6259.1|6253.1|6257.6|6251.6|7
1624624750000|2021-06-25 12:39:10|6258.5|6252.5|6258.5|6252.5|6259|6253|6258|6252|19
1624624760000|2021-06-25 12:39:20|||||||||3
1624624770000|2021-06-25 12:39:30|6258|6252|6258|6252|6258|6252|6258|6252|0
1624624780000|2021-06-25 12:39:40|||||||||3
1624624800000|2021-06-25 12:40:00|||||||||1
1624624810000|2021-06-25 12:40:10|6258.5|6252.5|6258.5|6252.5|6258.5|6252.5|6258.5|6252.5|3
1624624820000|2021-06-25 12:40:20|6259.5|6253.5|6260.6|6254.6|6260.6|6254.6|6259.5|6253.5|3
1624624830000|2021-06-25 12:40:30|6261.1|6255.1|6260|6254|6261.1|6255.1|6260|6254|1
1624624840000|2021-06-25 12:40:40|6259|6253|6259.1|6253.1|6259.1|6253.1|6259|6253|2
1624624850000|2021-06-25 12:40:50|6258.6|6252.6|6258.1|6252.1|6258.6|6252.6|6258.1|6252.1|1
1624624860000|2021-06-25 12:41:00|6258.6|6252.6|6258.6|6252.6|6258.6|6252.6|6258.6|6252.6|0
1624624880000|2021-06-25 12:41:20|6259.1|6253.1|6258.1|6252.1|6259.1|6253.1|6258.1|6252.1|1
1624624890000|2021-06-25 12:41:30|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|6258.2|6252.2|1
1624624900000|2021-06-25 12:41:40|6258.7|6252.7|6258.6|6252.6|6258.7|6252.7|6258.6|6252.6|0
1624624910000|2021-06-25 12:41:50|6258.1|6252.1|6259.1|6253.1|6259.1|6253.1|6258.1|6252.1|1
1624624920000|2021-06-25 12:42:00|6259.2|6253.2|6254.1|6248.1|6259.2|6253.2|6254.1|6247.5|10
1624624930000|2021-06-25 12:42:10|6254.5|6248.5|6253.6|6247.6|6254.6|6248.6|6253.6|6247.6|4
1624624940000|2021-06-25 12:42:20|6252.6|6246.6|6253.6|6247.6|6253.6|6247.6|6252.6|6246.6|0
1624624950000|2021-06-25 12:42:30|6252.6|6246.6|6252.6|6246.6|6252.6|6246.6|6252.6|6246.6|0
1624624960000|2021-06-25 12:42:40|6253.1|6247.1|6252.6|6246.6|6253.1|6247.1|6252.6|6246.6|0
1624624970000|2021-06-25 12:42:50|||||||||1
1624624980000|2021-06-25 12:43:00|||||||||3
1624625020000|2021-06-25 12:43:40|6252.1|6246.1|6252.1|6246.1|6252.1|6246.1|6252.1|6246.1|0
1624625030000|2021-06-25 12:43:50|6251.6|6245.6|6251.6|6245.6|6251.6|6245.6|6251.6|6245.6|0
1624625040000|2021-06-25 12:44:00|6252.6|6246.6|6252.6|6246.6|6252.6|6246.6|6252.6|6246.6|0
1624625050000|2021-06-25 12:44:10|6254.5|6248.5|6254|6248|6254.5|6248.5|6254|6248|0
1624625060000|2021-06-25 12:44:20|6254.5|6248.5|6254.5|6248.5|6254.5|6248.5|6254.5|6248.5|0
1624625070000|2021-06-25 12:44:30|6254|6248|6254|6248|6254|6248|6254|6248|0
1624625080000|2021-06-25 12:44:40|6254.5|6248.5|6255|6249|6255|6249|6254.5|6248.5|0
1624625090000|2021-06-25 12:44:50|6252.5|6246.5|6252.5|6246.5|6253|6247|6252.5|6246.5|4
1624627800000|2021-06-25 13:30:00|6250.8|6244.8|6220.4|6214.4|6250.8|6244.8|6219.4|6213.4|99
1624627810000|2021-06-25 13:30:10|6221.4|6215.4|6221|6215|6228|6219.5|6216.5|6210.5|22
1624627820000|2021-06-25 13:30:20|6220.4|6214.4|6239.4|6233.4|6239.4|6233.4|6220.4|6214.4|12
1624627830000|2021-06-25 13:30:30|6236.9|6230.9|6238.9|6232.9|6240.9|6234.9|6229.9|6223.9|9
1624627840000|2021-06-25 13:30:40|6235.4|6229.4|6238.4|6232.4|6239.4|6233.4|6235.4|6227.9|2
1624627850000|2021-06-25 13:30:50|6238.9|6232.9|6247.8|6241.8|6248.8|6242.8|6237.9|6231.9|1
1624627860000|2021-06-25 13:31:00|6245.8|6239.8|6231.4|6225.4|6245.8|6239.8|6231.4|6225.4|4
1624627870000|2021-06-25 13:31:10|6233.9|6227.9|6231.9|6225.9|6234.4|6228.4|6230.4|6224.4|13
1624627880000|2021-06-25 13:31:20|6230.9|6224.9|6226.1|6220.1|6230.9|6224.9|6225.6|6219.6|35
1624627890000|2021-06-25 13:31:30|6225.6|6219.6|6225.6|6219.6|6227.5|6221.5|6225.6|6219.6|7
1624627900000|2021-06-25 13:31:40|6226.1|6220.1|6227.1|6221.1|6229.6|6223.6|6226.1|6220.1|5
1624627910000|2021-06-25 13:31:50|6227.6|6221.6|6229.9|6223.9|6234.6|6228.6|6226.1|6220.1|5
1624627920000|2021-06-25 13:32:00|6229.4|6223.4|6235.9|6229.9|6235.9|6229.9|6229.4|6223.4|3
1624627930000|2021-06-25 13:32:10|6239.4|6233.4|6236.9|6230.9|6244.4|6238.4|6236.9|6230.9|3
1624627940000|2021-06-25 13:32:20|6235.4|6229.4|6241.4|6235.4|6243.4|6237.4|6234.9|6228.9|2
1624627950000|2021-06-25 13:32:30|6241.9|6235.9|6240.4|6234.4|6243.4|6237.4|6240.4|6234.4|1
1624627960000|2021-06-25 13:32:40|6238.4|6232.4|6229.4|6223.4|6239.4|6233.4|6228.9|6222.9|72
1624627970000|2021-06-25 13:32:50|6229.9|6223.9|6229.4|6223.4|6231.4|6225.4|6229.4|6223.4|19
1624627980000|2021-06-25 13:33:00|6226.9|6220.9|6229.4|6223.4|6229.4|6223.4|6224.9|6218.9|6
1624627990000|2021-06-25 13:33:10|6229.9|6223.9|6229|6223|6230.4|6224.4|6228.4|6222.4|2
1624628000000|2021-06-25 13:33:20|6229.4|6223.4|6229.4|6223.4|6233.4|6227.4|6229.4|6223.4|6
1624628010000|2021-06-25 13:33:30|6228.4|6222.4|6223.9|6217.9|6228.4|6222.4|6223.9|6217.9|2
1624628020000|2021-06-25 13:33:40|6224.4|6218.4|6217.4|6211.4|6224.4|6218.4|6217.4|6211.4|8
1624628030000|2021-06-25 13:33:50|6217.9|6211.9|6217.9|6211.9|6218.4|6212.4|6216.9|6210.9|10
1624628040000|2021-06-25 13:34:00|6218.4|6212.4|6219.9|6213.9|6223.9|6217.9|6218.4|6212.4|6
1624628050000|2021-06-25 13:34:10|6218.9|6212.9|6209.6|6203.6|6219.9|6213.9|6209.6|6203.6|18
1624628060000|2021-06-25 13:34:20|6210.6|6204.6|6213.1|6207.1|6213.1|6207.1|6210.1|6204.1|4
1624628070000|2021-06-25 13:34:30|6213|6207|6210.1|6204.1|6213|6207|6208.6|6202.6|14
1624628080000|2021-06-25 13:34:40|6211.1|6205.1|6209.1|6203.1|6213.1|6207.1|6209.1|6203.1|11
1624628090000|2021-06-25 13:34:50|6208.1|6202.1|6210.1|6204.1|6211.1|6205.1|6206.1|6200.1|36
1624628100000|2021-06-25 13:35:00|6209.6|6203.6|6195.7|6189.7|6209.6|6203.6|6195.2|6189.2|16
1624628110000|2021-06-25 13:35:10|6197.1|6191.1|6200.6|6194.6|6202.1|6196.1|6197.1|6191.1|14
1624628120000|2021-06-25 13:35:20|6200.1|6194.1|6200.1|6194.1|6200.6|6194.6|6194.6|6188.6|8
1624628130000|2021-06-25 13:35:30|6199.1|6193.1|6195.1|6189.1|6199.1|6193.1|6195.1|6189.1|5
1624628140000|2021-06-25 13:35:40|6197.1|6191.1|6196|6190|6197.1|6191.1|6194.6|6188.6|6
1624628150000|2021-06-25 13:35:50|6196.1|6190.1|6196.1|6190.1|6198.1|6192.1|6196|6190|0
1624628160000|2021-06-25 13:36:00|6196.6|6190.6|6193|6187|6196.6|6190.6|6190.6|6184.6|15
1624628170000|2021-06-25 13:36:10|6194.5|6188.5|6193|6187|6195.5|6189.5|6190|6184|11
1624628180000|2021-06-25 13:36:20|6192.5|6186.5|6191.5|6185.5|6193|6187|6191|6185|2
1624628190000|2021-06-25 13:36:30|6191|6185|6190|6184|6192.5|6186.5|6188.5|6182.5|18
1624628200000|2021-06-25 13:36:40|6191|6185|6200.6|6194.6|6200.6|6194.6|6191|6185|12
1624628210000|2021-06-25 13:36:50|6200.1|6194.1|6192.1|6186.1|6200.6|6194.6|6192.1|6186.1|1
1624628220000|2021-06-25 13:37:00|6191.1|6185.1|6194.1|6188.1|6194.1|6188.1|6188.6|6182.6|7
1624628230000|2021-06-25 13:37:10|6193.6|6187.6|6191.1|6185.1|6193.6|6187.6|6191.1|6185.1|22
1624628240000|2021-06-25 13:37:20|6189.1|6183.1|6187.6|6181.6|6189.6|6183.6|6186.5|6180.5|21
1624628250000|2021-06-25 13:37:30|6188.1|6182.1|6192.2|6186.2|6192.7|6186.7|6187.1|6181.1|34
1624628260000|2021-06-25 13:37:40|6191.7|6185.7|6188.1|6182.1|6191.7|6185.7|6188.1|6182.1|13
1624628270000|2021-06-25 13:37:50|6187.6|6181.6|6188.1|6182.1|6188.6|6182.6|6187.1|6181.1|0
1624628280000|2021-06-25 13:38:00|6187.6|6181.6|6184.7|6178.7|6187.6|6181.6|6184.6|6178.6|0
1624628290000|2021-06-25 13:38:10|6185.6|6179.6|6184.6|6178.6|6185.6|6179.6|6184.6|6178.6|0
1624628300000|2021-06-25 13:38:20|6184.1|6178.1|6185.1|6179.1|6185.6|6179.6|6184.1|6178.1|9
1624628310000|2021-06-25 13:38:30|6184.6|6178.6|6174.2|6168.2|6184.6|6178.6|6174.2|6168.2|24
1624628320000|2021-06-25 13:38:40|6173.7|6167.7|6183.2|6177.2|6184.2|6178.2|6173.7|6167.7|11
1624628330000|2021-06-25 13:38:50|6182.7|6176.7|6175.2|6169.2|6182.7|6176.7|6175.2|6169.2|4
1624628340000|2021-06-25 13:39:00|6176.2|6170.2|6174.2|6168.2|6176.2|6170.2|6173.7|6167.7|11
1624628350000|2021-06-25 13:39:10|6172.2|6166.2|6171.7|6165.7|6173.3|6167.3|6171.7|6165.7|3
1624628360000|2021-06-25 13:39:20|6171.2|6165.2|6174.2|6168.2|6174.2|6168.2|6171.2|6165.2|3
1624628370000|2021-06-25 13:39:30|6173.7|6167.7|6179.2|6173.2|6179.2|6173.2|6172.7|6166.7|15
1624628380000|2021-06-25 13:39:40|6178.7|6172.7|6169.7|6163.7|6179.2|6173.2|6169.7|6163.7|10
1624628390000|2021-06-25 13:39:50|6170.2|6164.2|6168.8|6162.8|6170.2|6164.2|6168.3|6162.3|5
1624628400000|2021-06-25 13:40:00|6167.3|6161.3|6163.4|6157.4|6167.3|6161.3|6163.4|6157.4|57
1624628410000|2021-06-25 13:40:10|6163.9|6157.9|6151.9|6145.9|6163.9|6157.9|6151.4|6145.4|19
1624628420000|2021-06-25 13:40:20|6151.4|6145.4|6144.4|6138.4|6151.4|6145.4|6143.9|6137.9|24
1624628430000|2021-06-25 13:40:30|6143.3|6137.3|6132.3|6126.3|6143.3|6137.3|6130.3|6123.8|5
1624628440000|2021-06-25 13:40:40|6127.3|6117.3|6123.8|6117.8|6127.3|6121.3|6121.8|6115.8|23
1624628450000|2021-06-25 13:40:50|6123.3|6117.3|6126.3|6120.3|6131.3|6125.3|6123.3|6117.3|7
1624628460000|2021-06-25 13:41:00|6125.8|6119.8|6129.9|6123.9|6132.8|6126.8|6124.3|6118.3|4
1624628470000|2021-06-25 13:41:10|6131.3|6125.3|6133.8|6127.8|6133.8|6127.8|6129.4|6123.4|3
1624628480000|2021-06-25 13:41:20|6134.3|6128.3|6136.4|6130.4|6136.8|6130.4|6133.8|6126.8|4
1624628490000|2021-06-25 13:41:30|6137.3|6131.3|6132.4|6126.4|6139.8|6132.4|6131.9|6125.9|1
1624628500000|2021-06-25 13:41:40|6131.4|6125.4|6131.4|6125.4|6132.8|6126.8|6131.4|6125.4|0
1624628510000|2021-06-25 13:41:50|6131.8|6125.8|6140.3|6134.3|6140.3|6134.3|6131.8|6125.8|8
1624628520000|2021-06-25 13:42:00|6141.7|6135.7|6144.7|6138.7|6145.7|6139.7|6139.2|6133.2|19
1624628530000|2021-06-25 13:42:10|6145.2|6139.2|6134.8|6128.8|6145.2|6139.2|6134.2|6128.2|18
1624628540000|2021-06-25 13:42:20|6137.2|6131.2|6137.7|6131.7|6139.1|6133.1|6132.3|6126.3|11
1624628550000|2021-06-25 13:42:30|6137.2|6131.2|6138.6|6132.6|6139.1|6133.1|6135.2|6129.2|17
1624628560000|2021-06-25 13:42:40|6139.1|6133.1|6140.6|6134.6|6144.6|6138.6|6139.1|6133.1|9
1624628570000|2021-06-25 13:42:50|6140.2|6134.2|6144.2|6138.2|6144.2|6138.2|6140.2|6134.2|6
1624628580000|2021-06-25 13:43:00|6142.2|6136.2|6143.1|6137.1|6143.7|6137.7|6140.1|6134.1|8
1624628590000|2021-06-25 13:43:10|6142.6|6136.6|6144.2|6138.2|6144.2|6138.2|6142.6|6136.6|2
1624628600000|2021-06-25 13:43:20|6143.7|6137.7|6148.1|6142.1|6148.1|6142.1|6143.1|6137.1|2
1624628610000|2021-06-25 13:43:30|6146.6|6140.6|6149.1|6143.1|6152.6|6146.6|6144.1|6138.1|3
1624628620000|2021-06-25 13:43:40|6148.6|6142.6|6136.6|6130.6|6152.1|6146.1|6135.1|6129.1|9
1624628630000|2021-06-25 13:43:50|6136.1|6130.1|6141.5|6135.5|6141.5|6135.5|6134.6|6128.6|3
1624628640000|2021-06-25 13:44:00|6140.5|6134.5|6138.5|6132.5|6141|6135|6138.5|6132.5|3
1624628650000|2021-06-25 13:44:10|6139.5|6133.5|6133.2|6127.2|6141.5|6135.5|6133.2|6127.2|3
1624628660000|2021-06-25 13:44:20|6133.7|6127.7|6132.7|6126.7|6135.1|6129.1|6132.7|6126.7|9
1624628670000|2021-06-25 13:44:30|6133.2|6127.2|6139.7|6133.7|6140.1|6134.1|6131.7|6125.7|37
1624628680000|2021-06-25 13:44:40|6140.1|6134.1|6139.1|6133.1|6140.1|6134.1|6137.6|6131.6|0
1624628690000|2021-06-25 13:44:50|6141.6|6135.6|6147|6141|6148.5|6142.5|6141.6|6135.6|9
1624628700000|2021-06-25 13:45:00|6146|6140|6133.2|6127.2|6146|6140|6132.2|6126.2|19
1624628710000|2021-06-25 13:45:10|6133.1|6127.1|6128.7|6122.7|6133.7|6127.7|6128.7|6122.7|18
1624628720000|2021-06-25 13:45:20|6129.1|6123.1|6131.7|6125.7|6138.7|6132.7|6129.1|6123.1|20
1624628730000|2021-06-25 13:45:30|6132.2|6126.2|6132.7|6126.7|6134.2|6128.2|6130.2|6124.2|0
1624628740000|2021-06-25 13:45:40|6133.2|6127.2|6130.2|6124.2|6133.2|6127.2|6130.2|6124.2|0
1624628750000|2021-06-25 13:45:50|6130.6|6124.6|6137.2|6131.2|6137.2|6131.2|6130.1|6124.1|5
1624628760000|2021-06-25 13:46:00|6137.1|6131.1|6138.2|6132.2|6141.2|6135.2|6135.6|6129.6|6
1624628770000|2021-06-25 13:46:10|6135.2|6129.2|6138.6|6132.6|6138.6|6132.6|6133.6|6127.6|16
1624628780000|2021-06-25 13:46:20|6138.1|6132.1|6132.6|6126.6|6138.1|6132.1|6129.1|6123.1|5
1624628790000|2021-06-25 13:46:30|6133.1|6127.1|6133.1|6127.1|6139.1|6133.1|6133.1|6127.1|2
1624628800000|2021-06-25 13:46:40|6137.6|6131.6|6138.1|6132.1|6138.2|6132.2|6135.1|6129.1|6
1624628810000|2021-06-25 13:46:50|6139.1|6133.1|6142.1|6136.1|6142.6|6136.6|6139.1|6133.1|5
1624628820000|2021-06-25 13:47:00|6141.6|6135.6|6145.1|6139.1|6145.1|6139.1|6139.1|6133.1|5
1624628830000|2021-06-25 13:47:10|6144.6|6138.6|6148|6142|6148|6142|6142.6|6136.6|19
1624628840000|2021-06-25 13:47:20|6148.5|6142.5|6148.5|6142.5|6148.5|6142.5|6148.5|6142.5|5
1624628850000|2021-06-25 13:47:30|6149|6143|6148.4|6142.4|6149|6143|6147.9|6141.9|5
1624628860000|2021-06-25 13:47:40|6148.9|6142.9|6144.9|6138.9|6148.9|6142.9|6144.9|6138.9|2
1624628870000|2021-06-25 13:47:50|6143|6137|6143.5|6137.5|6143.5|6137.5|6142|6136|3
1624628880000|2021-06-25 13:48:00|6143|6137|6139.1|6133.1|6143|6137|6139|6133|10
1624628890000|2021-06-25 13:48:10|6139|6133|6141.6|6135.6|6141.6|6135.6|6136.6|6130.6|18
1624628900000|2021-06-25 13:48:20|6143.1|6137.1|6140.6|6134.6|6143.1|6137.1|6140.1|6134.1|5
1624628910000|2021-06-25 13:48:30|6141.1|6135.1|6142.1|6136.1|6144.1|6138.1|6141.1|6135.1|0
1624628920000|2021-06-25 13:48:40|6143.1|6137.1|6141.6|6135.6|6143.1|6137.1|6141.1|6135.1|0
1624628930000|2021-06-25 13:48:50|6142.6|6136.6|6148.6|6142.6|6148.6|6142.6|6142.6|6136.6|7
1624628940000|2021-06-25 13:49:00|6148.1|6142.1|6147.1|6141.1|6148.6|6142.6|6146.6|6140.6|4
1624628950000|2021-06-25 13:49:10|6148.1|6142.1|6147.1|6141.1|6148.1|6142.1|6147.1|6141.1|4
1624628960000|2021-06-25 13:49:20|6147.6|6141.6|6153.6|6147.6|6154.1|6148.1|6147.6|6141.6|2
1624628970000|2021-06-25 13:49:30|6153.1|6147.1|6154.1|6148.1|6156.6|6150.6|6151.1|6145.1|2
1624628980000|2021-06-25 13:49:40|6153.1|6147.1|6154.1|6148.1|6154.1|6148.1|6152.1|6146.1|2
1624628990000|2021-06-25 13:49:50|6153.6|6147.6|6153.1|6147.1|6156.1|6150.1|6152.1|6146.1|0
1624629000000|2021-06-25 13:50:00|6150.1|6144.1|6145.1|6139.1|6150.1|6144.1|6144.1|6138.1|2
1624629010000|2021-06-25 13:50:10|6145.6|6139.6|6145.1|6139.1|6146.6|6140.6|6144.6|6138.6|0
1624629020000|2021-06-25 13:50:20|6144.6|6138.6|6144.6|6138.6|6145.1|6139.1|6144.5|6138.5|3
1624629030000|2021-06-25 13:50:30|6144.1|6138.1|6139.1|6133.1|6144.1|6138.1|6136.1|6130.1|15
1624629040000|2021-06-25 13:50:40|6138.1|6132.1|6138.1|6132.1|6138.1|6132.1|6137.1|6131.1|0
1624629050000|2021-06-25 13:50:50|6137.6|6131.6|6136.6|6130.6|6137.6|6131.6|6136.1|6130.1|10
1624629060000|2021-06-25 13:51:00|6133.1|6127.1|6132.2|6126.2|6135.7|6129.7|6128.6|6122.6|12
1624629070000|2021-06-25 13:51:10|6132.1|6126.1|6138.2|6132.2|6138.2|6132.2|6130.3|6124.3|18
1624629080000|2021-06-25 13:51:20|6138.7|6132.7|6141.1|6135.1|6141.2|6135.2|6136.1|6130.1|6
1624629090000|2021-06-25 13:51:30|6140.6|6134.6|6141.1|6135.1|6143.1|6137.1|6140.1|6134.1|2
1624629100000|2021-06-25 13:51:40|6140.1|6134.1|6142.6|6136.6|6143.1|6137.1|6140.1|6134.1|0
1624629110000|2021-06-25 13:51:50|6142.1|6136.1|6145.1|6139.1|6145.6|6139.6|6141.1|6135.1|0
1624629120000|2021-06-25 13:52:00|6143.6|6137.6|6139.1|6133.1|6143.6|6137.6|6138.1|6132.1|1
1624629130000|2021-06-25 13:52:10|6138.6|6132.6|6131.6|6125.6|6138.6|6132.6|6131.6|6125.6|7
1624629140000|2021-06-25 13:52:20|6131.1|6125.1|6129.7|6123.7|6131.1|6125.1|6125.1|6119.1|23
1624629150000|2021-06-25 13:52:30|6129.2|6123.2|6126.7|6120.7|6129.7|6123.7|6126.2|6120.2|10
1624629160000|2021-06-25 13:52:40|6126.6|6120.6|6130.2|6124.2|6130.7|6124.7|6126.2|6120.2|3
1624629170000|2021-06-25 13:52:50|6132.2|6126.2|6130.2|6124.2|6132.2|6126.2|6129.7|6123.7|3
1624629180000|2021-06-25 13:53:00|6129.7|6123.7|6137.7|6131.7|6138.7|6132.7|6129.2|6123.2|3
1624629190000|2021-06-25 13:53:10|6137.6|6131.6|6133.6|6127.6|6137.6|6131.6|6132.6|6126.6|6
1624629200000|2021-06-25 13:53:20|6131.6|6125.6|6130.1|6124.1|6131.6|6125.6|6129.7|6123.7|5
1624629210000|2021-06-25 13:53:30|6130.2|6124.2|6130.2|6124.2|6130.2|6124.2|6130.2|6124.2|0
1624629220000|2021-06-25 13:53:40|6130.6|6124.6|6131.1|6125.1|6132.1|6126.1|6130.1|6124.1|14
1624629230000|2021-06-25 13:53:50|6130.1|6124.1|6122.1|6116.1|6130.1|6124.1|6122.1|6116.1|2
1624629240000|2021-06-25 13:54:00|6121.1|6115.1|6117.5|6111.5|6121.1|6115.1|6115.5|6109.5|3
1624629250000|2021-06-25 13:54:10|6117|6111|6118|6112|6120.9|6114.9|6116.9|6110.9|1
1624629260000|2021-06-25 13:54:20|6118.4|6112.4|6117|6111|6118.4|6112.4|6116.5|6110.5|2
1624629270000|2021-06-25 13:54:30|6117.5|6111.5|6119|6113|6119|6113|6117.4|6111.4|3
1624629280000|2021-06-25 13:54:40|6121|6115|6122.5|6116.5|6122.5|6116.5|6119.9|6113.9|2
1624629290000|2021-06-25 13:54:50|6123|6117|6119|6113|6123|6117|6119|6113|4
1624629300000|2021-06-25 13:55:00|6118.9|6112.9|6116.9|6110.9|6118.9|6112.9|6116.5|6110.5|1
1624629310000|2021-06-25 13:55:10|6116.5|6110.5|6113|6107|6116.5|6110.5|6113|6107|8
1624629320000|2021-06-25 13:55:20|6112.9|6106.9|6105.9|6099.9|6114.9|6106.9|6104.9|6098.9|49
1624629330000|2021-06-25 13:55:30|6105.4|6099.4|6106.9|6100.9|6107.9|6101.9|6104.9|6098.9|20
1624629340000|2021-06-25 13:55:40|6106.4|6100.4|6109|6103|6111|6104.5|6106.4|6100.4|40
1624629350000|2021-06-25 13:55:50|6110|6104|6115|6109|6115|6109|6110|6104|2
1624629360000|2021-06-25 13:56:00|6115.5|6109.5|6120.6|6114.6|6125.1|6119.1|6115.5|6109.5|14
1624629370000|2021-06-25 13:56:10|6120.1|6114.1|6127.1|6121.1|6127.1|6121.1|6119.6|6113.6|0
1624629380000|2021-06-25 13:56:20|6127.5|6121.5|6134.6|6128.6|6135.1|6129.1|6127.5|6121.5|18
1624629390000|2021-06-25 13:56:30|6135.1|6129.1|6127.6|6121.6|6135.1|6129.1|6127.6|6121.6|0
1624629400000|2021-06-25 13:56:40|6127.1|6121.1|6124.6|6118.6|6127.1|6121.1|6124.6|6118.6|0
1624629410000|2021-06-25 13:56:50|6126.6|6120.6|6127.6|6121.6|6132.1|6125.1|6126.6|6120.6|0
1624629420000|2021-06-25 13:57:00|6127.1|6121.1|6125.6|6119.6|6127.1|6121.1|6125.6|6119.6|0
1624629430000|2021-06-25 13:57:10|6126.6|6120.6|6126.6|6120.6|6129.6|6123.6|6122.6|6116.6|2
1624629440000|2021-06-25 13:57:20|6126.1|6120.1|6125.1|6119.1|6126.1|6120.1|6125.1|6119.1|0
1624629450000|2021-06-25 13:57:30|6126.1|6120.1|6126.5|6120.5|6128.6|6122.6|6125.6|6119.6|13
1624629460000|2021-06-25 13:57:40|6126.6|6120.6|6132|6126|6133.1|6127.1|6126.6|6120.6|3
1624629470000|2021-06-25 13:57:50|6132.5|6126.5|6133.1|6127.1|6133.6|6127.6|6132.5|6126.5|14
1624629480000|2021-06-25 13:58:00|6132.1|6126.1|6131.1|6125.1|6132.6|6126.6|6129.1|6123.1|4
1624629490000|2021-06-25 13:58:10|6131.6|6125.6|6132.1|6126.1|6133.1|6127.1|6131.6|6125.6|0
1624629500000|2021-06-25 13:58:20|6132.5|6126.5|6132.6|6126.6|6132.6|6126.6|6132.1|6126.1|0
1624629510000|2021-06-25 13:58:30|6132.1|6126.1|6130.5|6124.5|6132.1|6126.1|6130.1|6124.1|3
1624629520000|2021-06-25 13:58:40|6130|6124|6131.1|6125.1|6132.5|6126.5|6130|6124|0
1624629530000|2021-06-25 13:58:50|6131.5|6125.5|6133.6|6127.6|6133.6|6127.6|6131.5|6125.5|1
1624629540000|2021-06-25 13:59:00|6134.1|6128.1|6132.1|6126.1|6134.1|6128.1|6132|6126|1
1624629550000|2021-06-25 13:59:10|6132|6126|6139.5|6133.5|6139.6|6133.6|6131.1|6125.1|25
1624629560000|2021-06-25 13:59:20|6138.6|6132.6|6138.1|6132.1|6139.1|6133.1|6137.6|6131.6|6
1624629570000|2021-06-25 13:59:30|6138.6|6132.6|6138.1|6132.1|6139.1|6133.1|6137|6131|6
1624629580000|2021-06-25 13:59:40|6138.6|6132.6|6140|6134|6140|6134|6138.6|6132.6|0
1624629590000|2021-06-25 13:59:50|6140.1|6134.1|6140.5|6134.5|6141.5|6135.5|6139.5|6133.5|8
1624629600000|2021-06-25 14:00:00|6141|6135|6137.1|6131.1|6141|6135|6137.1|6131.1|31
1624629610000|2021-06-25 14:00:10|6137.6|6131.6|6137|6131|6140.5|6134.5|6135.1|6129.1|13
1624629620000|2021-06-25 14:00:20|6136|6130|6132.5|6126.5|6136|6130|6131.5|6125.5|8
1624629630000|2021-06-25 14:00:30|6133.6|6127.6|6138.1|6132.1|6139.5|6133.5|6133.6|6127.6|1
1624629640000|2021-06-25 14:00:40|6138.6|6132.6|6133.6|6127.6|6139|6133|6133.5|6127.5|45
1624629650000|2021-06-25 14:00:50|6133.5|6127.5|6137.6|6131.6|6140.5|6134.5|6133.5|6127.5|19
1624629660000|2021-06-25 14:01:00|6137.5|6131.5|6134.1|6128.1|6138.1|6132.1|6134.1|6128.1|1
1624629670000|2021-06-25 14:01:10|6134|6128|6135.1|6129.1|6135.6|6129.6|6133.5|6127.5|1
1624629680000|2021-06-25 14:01:20|6135.6|6129.6|6143.5|6137.5|6143.5|6137.5|6135.6|6129.6|12
1624629690000|2021-06-25 14:01:30|6143|6137|6143|6137|6144|6138|6140.5|6134.5|18
1624629700000|2021-06-25 14:01:40|6143.5|6137.5|6142|6136|6146.5|6140.5|6141|6135|4
1624629710000|2021-06-25 14:01:50|6141.5|6135.5|6140.6|6134.6|6143|6137|6140|6134|2
1624629720000|2021-06-25 14:02:00|6141|6135|6136.9|6130.9|6141|6135|6136.5|6130.5|4
1624629730000|2021-06-25 14:02:10|6136.4|6130.4|6136.4|6130.4|6136.4|6130.4|6136.4|6130.4|0
1624629740000|2021-06-25 14:02:20|6137.9|6131.9|6137.4|6131.4|6137.9|6131.9|6137.4|6131.4|3
1624629750000|2021-06-25 14:02:30|6137.9|6131.9|6137.9|6131.9|6137.9|6131.9|6137.9|6131.9|1
1624629760000|2021-06-25 14:02:40|6137.8|6131.8|6135.8|6129.8|6137.9|6131.9|6134.3|6128.3|1
1624629770000|2021-06-25 14:02:50|6136.3|6130.3|6137.8|6131.8|6137.8|6131.8|6136.3|6130.3|0
1624629780000|2021-06-25 14:03:00|6137.3|6131.3|6132.8|6126.8|6137.3|6131.3|6132.3|6126.3|1
1624629790000|2021-06-25 14:03:10|6131.8|6125.8|6140.2|6134.2|6141.3|6135.3|6131.8|6125.8|5
1624629800000|2021-06-25 14:03:20|6140.8|6134.8|6144.3|6138.3|6144.3|6138.3|6140.8|6134.8|3
1624629810000|2021-06-25 14:03:30|6144.8|6138.8|6143.7|6137.7|6146.2|6140.2|6143.7|6137.7|5
1624629820000|2021-06-25 14:03:40|6144.2|6138.2|6139.7|6133.7|6145.7|6139.7|6139.7|6133.7|2
1624629830000|2021-06-25 14:03:50|6138.2|6132.2|6142.2|6136.2|6142.2|6136.2|6137.7|6131.7|2
1624629840000|2021-06-25 14:04:00|6141.7|6135.7|6137.7|6131.7|6141.7|6135.7|6137.2|6131.2|3
1624629850000|2021-06-25 14:04:10|6138.2|6132.2|6137.6|6131.6|6138.2|6132.2|6137.6|6131.6|1
1624629860000|2021-06-25 14:04:20|6136.2|6130.2|6138.7|6132.7|6139.2|6133.2|6136.1|6130.1|1
1624629870000|2021-06-25 14:04:30|6139.1|6133.1|6137.6|6131.6|6139.6|6133.6|6136.1|6130.1|1
1624629880000|2021-06-25 14:04:40|6137.1|6131.1|6134.1|6128.1|6138.1|6132.1|6134.1|6128.1|0
1624629890000|2021-06-25 14:04:50|6133.1|6127.1|6134.1|6128.1|6134.1|6128.1|6132.1|6126.1|0
1624629900000|2021-06-25 14:05:00|6133.6|6127.6|6131.6|6125.6|6133.6|6127.6|6131.6|6125.6|0
1624629910000|2021-06-25 14:05:10|6131.1|6125.1|6130.6|6124.6|6131.6|6125.6|6130.1|6124.1|2
1624629920000|2021-06-25 14:05:20|6132.6|6126.6|6131.6|6125.6|6134.6|6128.6|6131.6|6125.6|7
1624629930000|2021-06-25 14:05:30|6131.1|6125.1|6131.6|6125.6|6133.6|6127.6|6130.6|6124.6|1
1624629940000|2021-06-25 14:05:40|6132.1|6126.1|6134.1|6128.1|6134.1|6128.1|6131.6|6125.6|2
1624629950000|2021-06-25 14:05:50|6134.6|6128.6|6133.6|6127.6|6135.6|6129.6|6133.6|6127.6|6
1624629960000|2021-06-25 14:06:00|6133.7|6127.7|6133.1|6127.1|6134.1|6128.1|6133.1|6127.1|3
1624629970000|2021-06-25 14:06:10|6132.1|6126.1|6133.2|6127.2|6133.2|6127.2|6132.1|6126.1|2
1624629980000|2021-06-25 14:06:20|6133.6|6127.6|6130.6|6124.6|6133.6|6127.6|6130.6|6124.6|7
1624629990000|2021-06-25 14:06:30|6131.1|6125.1|6130.6|6124.6|6133.6|6127.6|6130.6|6123.1|6
1624630000000|2021-06-25 14:06:40|6131.6|6125.6|6130.6|6124.6|6131.6|6125.6|6130.6|6124.6|0
1624630010000|2021-06-25 14:06:50|6130.1|6124.1|6129.1|6123.1|6130.1|6124.1|6127.6|6121.6|0
1624630020000|2021-06-25 14:07:00|6129.6|6123.6|6124.1|6118.1|6130.6|6124.6|6123.6|6117.6|1
1624630030000|2021-06-25 14:07:10|6124.6|6118.6|6125.6|6119.6|6126.1|6120.1|6124.1|6118.1|1
1624630040000|2021-06-25 14:07:20|6126.1|6120.1|6126.1|6120.1|6127.6|6121.6|6124.6|6118.6|0
1624630050000|2021-06-25 14:07:30|6125.6|6119.6|6127.1|6121.1|6127.1|6121.1|6125.6|6119.6|5
1624630060000|2021-06-25 14:07:40|6126.6|6120.6|6124.6|6118.6|6126.6|6120.6|6124.1|6118.1|0
1624630070000|2021-06-25 14:07:50|6125.6|6119.6|6127.6|6121.6|6127.6|6121.6|6124.6|6118.6|2
1624630080000|2021-06-25 14:08:00|6126.6|6120.6|6123.1|6117.1|6126.6|6120.6|6123.1|6117.1|3
1624630090000|2021-06-25 14:08:10|6124.1|6118.1|6125.6|6119.6|6126.6|6120.6|6124.1|6118.1|0
1624630100000|2021-06-25 14:08:20|6127.1|6121.1|6135.6|6129.6|6135.6|6129.6|6126.6|6120.6|6
1624630110000|2021-06-25 14:08:30|6136.1|6130.1|6133.1|6127.1|6136.6|6130.6|6133.1|6127.1|0
1624630120000|2021-06-25 14:08:40|6132.6|6126.6|6136.1|6130.1|6136.1|6130.1|6132.6|6126.6|2
1624630130000|2021-06-25 14:08:50|6137.6|6131.6|6139.6|6133.6|6139.6|6133.6|6137.6|6131.6|1
1624630140000|2021-06-25 14:09:00|6139.2|6133.2|6139.7|6133.7|6139.7|6133.7|6136.6|6130.6|4
1624630150000|2021-06-25 14:09:10|6140.6|6134.6|6140.7|6134.7|6141.1|6135.1|6139.7|6133.7|6
1624630160000|2021-06-25 14:09:20|6141.7|6135.7|6140.7|6134.7|6146.2|6140.2|6140.7|6134.7|6
1624630170000|2021-06-25 14:09:30|6138.7|6132.7|6135.7|6129.7|6138.7|6132.7|6135.7|6129.7|0
1624630180000|2021-06-25 14:09:40|6135.2|6129.2|6132.7|6126.7|6135.7|6129.7|6132.2|6126.2|1
1624630190000|2021-06-25 14:09:50|6132.2|6126.2|6137.2|6131.2|6137.2|6131.2|6131.7|6125.7|3
1624630200000|2021-06-25 14:10:00|6135.7|6129.7|6127.2|6121.2|6135.7|6129.7|6127.2|6121.2|0
1624630210000|2021-06-25 14:10:10|6127.7|6121.7|6128.2|6122.2|6128.2|6122.2|6127.7|6121.7|0
1624630220000|2021-06-25 14:10:20|6127.7|6121.7|6126.7|6120.7|6127.7|6121.7|6125.7|6119.7|1
1624630230000|2021-06-25 14:10:30|6137.2|6127.2|6136.7|6130.7|6137.2|6131.2|6136.2|6127.2|9
1624630240000|2021-06-25 14:10:40|6136.2|6130.2|6135.2|6129.2|6136.2|6130.2|6135.2|6129.2|0
1624630250000|2021-06-25 14:10:50|6135.7|6129.7|6135.2|6129.2|6136.2|6130.2|6134.7|6128.7|0
1624630260000|2021-06-25 14:11:00|6134.7|6128.7|6132.7|6126.7|6134.7|6128.7|6132.7|6126.7|25
1624630270000|2021-06-25 14:11:10|6129.7|6123.7|6137.7|6131.7|6143.2|6134.2|6129.7|6123.7|5
1624630280000|2021-06-25 14:11:20|6138.2|6132.2|6128.7|6122.7|6138.7|6132.2|6127.7|6121.7|9
1624630290000|2021-06-25 14:11:30|6127.7|6121.7|6129.2|6123.2|6131.2|6125.2|6126.2|6120.2|44
1624630300000|2021-06-25 14:11:40|6129.7|6123.7|6130.7|6124.7|6133.7|6127.7|6129.7|6123.7|3
1624630310000|2021-06-25 14:11:50|6130.2|6124.2|6129.7|6123.7|6130.2|6124.2|6129.7|6123.7|0
1624630320000|2021-06-25 14:12:00|6130.2|6124.2|6119.3|6113.3|6130.2|6124.2|6115.3|6109.3|15
1624630330000|2021-06-25 14:12:10|6120.4|6114.4|6106.4|6100.4|6120.4|6114.4|6104.9|6098.9|40
1624630340000|2021-06-25 14:12:20|6111.8|6105.8|6112.4|6106.4|6112.9|6106.9|6111.8|6105.8|2
1624630350000|2021-06-25 14:12:30|6112.9|6106.9|6108.4|6102.4|6112.9|6106.9|6106.9|6100.9|5
1624630360000|2021-06-25 14:12:40|6108.3|6102.3|6107.9|6101.9|6108.3|6102.3|6106.9|6100.9|2
1624630370000|2021-06-25 14:12:50|6107.8|6101.8|6091.6|6085.6|6107.8|6101.8|6091.6|6085.6|66
1624630380000|2021-06-25 14:13:00|6091.1|6085.1|6092.9|6086.9|6100.1|6094.1|6091.1|6085.1|29
1624630390000|2021-06-25 14:13:10|6093.5|6087.5|6096.4|6090.4|6097.9|6091.9|6093.5|6087.5|20
1624630400000|2021-06-25 14:13:20|6093.4|6087.4|6080.6|6074.6|6093.4|6087.4|6080.6|6074.6|24
1624630410000|2021-06-25 14:13:30|6078.5|6072.5|6060.5|6054.5|6078.5|6072.5|6059.6|6053.6|108
1624630420000|2021-06-25 14:13:40|6054.5|6048.5|6045.5|6035.5|6055|6049|6032.6|6025.1|61
1624630430000|2021-06-25 14:13:50|6045|6035|6025.6|6019.6|6046.5|6040.5|6025.6|6019.6|20
1624630440000|2021-06-25 14:14:00|6026.6|6020.6|6015.1|6009.1|6026.6|6020.6|6014|6008|39
1624630450000|2021-06-25 14:14:10|6014.6|6008.6|5996.2|5990.2|6028.6|6021.1|5996.2|5990.2|54
1624630460000|2021-06-25 14:14:20|5995.7|5989.7|5995.1|5989.1|6003.6|5997.6|5988.6|5982.6|57
1624630470000|2021-06-25 14:14:30|5994.1|5988.1|5983.1|5977.1|5997.2|5988.1|5983.1|5977.1|55
1624630480000|2021-06-25 14:14:40|5982.2|5976.2|5964.6|5958.6|5985.2|5979.2|5964.6|5958.6|50
1624630490000|2021-06-25 14:14:50|5964.1|5958.1|5962.2|5956.2|5965.7|5959.6|5947.2|5941.2|29
1624630500000|2021-06-25 14:15:00|5966.5|5951.5|5939.7|5933.7|5966.5|5951.5|5935.6|5929.1|67
1624630510000|2021-06-25 14:15:10|5936.6|5930.6|5880.2|5870.2|5936.6|5930.6|5880.2|5870.2|52
1624630520000|2021-06-25 14:15:20|5878.2|5872.2|5878.1|5872.1|5891|5881.1|5872.6|5866.2|47
1624630530000|2021-06-25 14:15:30|5878.6|5863.6|5832.7|5826.7|5878.6|5863.6|5832.7|5823.7|67
1624630540000|2021-06-25 14:15:40|5834.7|5824.7|5834.7|5828.7|5858.6|5850.6|5832.7|5824.7|65
1624630550000|2021-06-25 14:15:50|5836.2|5826.2|5811.7|5805.7|5836.2|5826.2|5810.7|5804.7|63
1624630560000|2021-06-25 14:16:00|5811.6|5805.6|5787.6|5772.6|5811.6|5805.6|5787.6|5772.6|32
1624630570000|2021-06-25 14:16:10|5792.2|5777.2|5797.4|5782.4|5797.9|5787.3|5784|5776.2|56
1624630580000|2021-06-25 14:16:20|5792.4|5786.4|5784.1|5778.1|5798.9|5790.9|5784.1|5778.1|58
1624630590000|2021-06-25 14:16:30|5784.2|5778.2|5783.9|5777.9|5787.8|5781.8|5783.9|5777.9|73
1624630600000|2021-06-25 14:16:40|5784|5778|5783.9|5777.9|5790.8|5784.8|5783.9|5777.9|86
1624630610000|2021-06-25 14:16:50|||||||||23
1624630620000|2021-06-25 14:17:00|5789.7|5783.7|5804.2|5789.2|5808.5|5801.4|5789.7|5783.7|181
1624630630000|2021-06-25 14:17:10|5799.8|5793.8|5806.9|5800.9|5808.9|5802.9|5793.4|5785.9|28
1624630640000|2021-06-25 14:17:20|5806.4|5800.4|5799.9|5789.9|5810.9|5802|5797.9|5788.4|15
1624630650000|2021-06-25 14:17:30|5797.9|5791.9|5799.5|5793.5|5800.4|5794.4|5797.4|5791.4|4
1624630660000|2021-06-25 14:17:40|5801.5|5791.5|5801.5|5795.5|5801.9|5795.9|5799.5|5791.5|8
1624630670000|2021-06-25 14:17:50|5801.1|5795.1|5801.1|5795.1|5804|5795.6|5798.9|5788.6|37
1624630680000|2021-06-25 14:18:00|5805.5|5790.5|5806.5|5800.5|5806.5|5800.5|5800.1|5789.1|9
1624630690000|2021-06-25 14:18:10|5807|5797|5829.5|5823.5|5829.5|5823.5|5807|5794.5|35
1624630700000|2021-06-25 14:18:20|5828.6|5822.6|5803.2|5797.2|5829.5|5823.5|5803.2|5796.7|20
1624630710000|2021-06-25 14:18:30|5800.2|5794.2|5825.5|5819.5|5829|5823|5798.2|5791.2|41
1624630720000|2021-06-25 14:18:40|5826|5820|5813|5803|5830|5820|5813|5803|38
1624630730000|2021-06-25 14:18:50|5812.5|5802.5|5801.6|5791.6|5815.5|5804|5799|5787.7|36
1624630740000|2021-06-25 14:19:00|5800.1|5790.1|5808|5802|5808|5802|5800.1|5790.1|18
1624630750000|2021-06-25 14:19:10|5807.5|5801.5|5803.5|5797.5|5821.4|5808.9|5803.5|5793.1|33
1624630760000|2021-06-25 14:19:20|5803|5797|5792.2|5786.2|5803.5|5797.5|5783.9|5777.9|77
1624630770000|2021-06-25 14:19:30|5791.2|5785.2|5783.9|5777.9|5791.2|5785.2|5783.9|5777.9|4
1624630780000|2021-06-25 14:19:40|||||||||11
1624630790000|2021-06-25 14:19:50|||||||||14
1624630800000|2021-06-25 14:20:00|||||||||64
1624630810000|2021-06-25 14:20:10|||||||||19
1624630820000|2021-06-25 14:20:20|||||||||41
1624630830000|2021-06-25 14:20:30|||||||||23
1624630840000|2021-06-25 14:20:40|||||||||9
1624630850000|2021-06-25 14:20:50|||||||||14
1624630860000|2021-06-25 14:21:00|||||||||3
1624630870000|2021-06-25 14:21:10|||||||||9
1624630890000|2021-06-25 14:21:30|||||||||1
1624630900000|2021-06-25 14:21:40|||||||||2
1624630910000|2021-06-25 14:21:50|||||||||7
1624630920000|2021-06-25 14:22:00|||||||||15
1624630930000|2021-06-25 14:22:10|||||||||3
1624630940000|2021-06-25 14:22:20|||||||||26
1624630950000|2021-06-25 14:22:30|||||||||1
1624630960000|2021-06-25 14:22:40|||||||||32
1624630970000|2021-06-25 14:22:50|||||||||29
1624630980000|2021-06-25 14:23:00|||||||||4
1624630990000|2021-06-25 14:23:10|||||||||3
1624631000000|2021-06-25 14:23:20|||||||||2
1624631010000|2021-06-25 14:23:30|||||||||4
1624631020000|2021-06-25 14:23:40|||||||||3
1624631030000|2021-06-25 14:23:50|||||||||7
1624631040000|2021-06-25 14:24:00|||||||||2
1624631050000|2021-06-25 14:24:10|||||||||37
1624631080000|2021-06-25 14:24:40|||||||||108
1624631090000|2021-06-25 14:24:50|||||||||26
1624631100000|2021-06-25 14:25:00|||||||||29
1624631110000|2021-06-25 14:25:10|||||||||2
1624631120000|2021-06-25 14:25:20|||||||||26
1624631130000|2021-06-25 14:25:30|||||||||7
1624631140000|2021-06-25 14:25:40|||||||||191
1624631150000|2021-06-25 14:25:50|5784|5778|5784|5778|5784|5778|5784|5778|86
1624631160000|2021-06-25 14:26:00|5784.1|5778.1|5783.9|5777.9|5788.6|5778.1|5783.9|5773.6|44
1624631170000|2021-06-25 14:26:10|5784|5778|5788.5|5782.5|5789|5783|5783.9|5777.9|54
1624631180000|2021-06-25 14:26:20|5789|5783|5798.5|5792.5|5801.4|5793.4|5786.5|5780.5|28
1624631190000|2021-06-25 14:26:30|5801.9|5795.9|5800.6|5794.6|5803.1|5797.1|5800.1|5794.1|5
1624631200000|2021-06-25 14:26:40|5800.1|5794.1|5784|5778|5800.1|5794.1|5784|5776|31
1624631210000|2021-06-25 14:26:50|5788.6|5773.6|5786.2|5776.2|5794.6|5781.1|5786.2|5773.6|7
1624631220000|2021-06-25 14:27:00|5788.6|5778.6|5787.6|5781.6|5793.6|5784.6|5786.6|5776.1|5
1624631230000|2021-06-25 14:27:10|5789.5|5779.5|5784.1|5778.1|5789.6|5781.6|5784.1|5778.1|42
1624631240000|2021-06-25 14:27:20|5787.5|5781.5|5784|5778|5787.5|5781.5|5784|5778|24
1624631250000|2021-06-25 14:27:30|5783.9|5777.9|5784|5778|5784|5778|5783.9|5777.9|18
1624631260000|2021-06-25 14:27:40|5783.9|5777.9|5783.9|5777.9|5783.9|5777.9|5783.9|5777.9|34
1624631270000|2021-06-25 14:27:50|5784|5778|5787|5781|5787.5|5781.5|5784|5778|25
1624631280000|2021-06-25 14:28:00|5787.1|5781.1|5790.5|5784.5|5790.5|5784.5|5787.1|5781.1|46
1624631290000|2021-06-25 14:28:10|5790|5784|5796|5790|5796|5790|5790|5784|7
1624631300000|2021-06-25 14:28:20|5795.5|5789.5|5787.6|5781.6|5796|5790|5787.6|5779.1|54
1624631310000|2021-06-25 14:28:30|5787.1|5781.1|5784.1|5778.1|5793.6|5783.1|5784.1|5773.7|22
1624631320000|2021-06-25 14:28:40|5786.2|5776.2|5792.4|5777.4|5792.5|5778.1|5784.1|5773.6|16
1624631330000|2021-06-25 14:28:50|5792.5|5777.5|5793.5|5787.5|5796.8|5788.5|5791.4|5776.5|28
1624631340000|2021-06-25 14:29:00|5794.5|5788.5|5800|5794|5802|5795.4|5793.5|5787.5|7
1624631350000|2021-06-25 14:29:10|5800.5|5794.5|5799.5|5793.5|5804|5796.4|5796.9|5789|13
1624631360000|2021-06-25 14:29:20|5799.9|5793.9|5798.6|5792.6|5800.9|5794.9|5797|5785.5|31
1624631370000|2021-06-25 14:29:30|5799.1|5793.1|5801.5|5795.5|5802.1|5796.1|5797.6|5791.6|27
1624631380000|2021-06-25 14:29:40|5801|5795|5804.1|5798.1|5806.6|5800.6|5800|5794|41
1624631390000|2021-06-25 14:29:50|5803.6|5797.6|5817.6|5811.6|5817.6|5811.6|5803.6|5797.6|21
1624631400000|2021-06-25 14:30:00|5818.1|5812.1|5821.1|5815.1|5822.1|5816.1|5817.1|5811.1|10
1624631410000|2021-06-25 14:30:10|5821.6|5815.6|5837.6|5831.6|5846.6|5840.6|5821.6|5815.6|45
1624631420000|2021-06-25 14:30:20|5838.6|5832.6|5847.5|5841.5|5847.5|5841.5|5838.6|5832.6|19
1624631430000|2021-06-25 14:30:30|5846.6|5840.6|5860.6|5854.6|5860.6|5854.6|5846.6|5840.6|30
1624631440000|2021-06-25 14:30:40|5860.1|5854.1|5851|5845|5869.1|5857.5|5847.1|5839.1|26
1624631450000|2021-06-25 14:30:50|5849|5843|5843.6|5833.6|5850|5844|5833.6|5827.6|24
1624631460000|2021-06-25 14:31:00|5845.1|5835.1|5848|5838|5850.5|5842.5|5843.6|5835.1|8
1624631470000|2021-06-25 14:31:10|5847.5|5837.5|5854.5|5848.5|5855|5849|5845|5837.5|17
1624631480000|2021-06-25 14:31:20|5855|5849|5847.5|5837.5|5855|5849|5847.5|5837.5|4
1624631490000|2021-06-25 14:31:30|5847|5837|5844.5|5838.5|5847|5839|5844|5836|2
1624631500000|2021-06-25 14:31:40|5844.1|5838.1|5847|5841|5847.5|5841.5|5843.5|5837.5|14
1624631510000|2021-06-25 14:31:50|5846.5|5840.5|5854|5848|5855|5849|5846.5|5840.5|18
1624631520000|2021-06-25 14:32:00|5853|5847|5854|5848|5856|5850|5848|5840.5|14
1624631530000|2021-06-25 14:32:10|5852.6|5846.6|5854.1|5848.1|5857.6|5849.6|5852.1|5846.1|9
1624631540000|2021-06-25 14:32:20|5858.1|5850.1|5861.1|5855.1|5862.5|5855.1|5856.1|5848.1|3
1624631550000|2021-06-25 14:32:30|5863.1|5857.1|5871|5865|5871|5865|5863.1|5857.1|4
1624631560000|2021-06-25 14:32:40|5871.1|5865.1|5881.9|5875.9|5881.9|5875.9|5871.1|5862.6|14
1624631570000|2021-06-25 14:32:50|5881.4|5875.4|5880.5|5874.5|5881.4|5875.4|5879|5873|8
1624631580000|2021-06-25 14:33:00|5880.9|5874.9|5883.9|5877.9|5884.9|5878.9|5880.4|5874.4|3
1624631590000|2021-06-25 14:33:10|5884.4|5878.4|5879|5873|5884.4|5878.4|5878.9|5872.9|4
1624631600000|2021-06-25 14:33:20|5883.4|5877.4|5885.5|5879.5|5887.5|5879.5|5883|5877|9
1624631610000|2021-06-25 14:33:30|5885|5879|5893.8|5887.8|5893.9|5887.9|5884.9|5878.9|29
1624631620000|2021-06-25 14:33:40|5890.4|5884.4|5890.3|5884.3|5898.5|5892.5|5886.4|5880.4|56
1624631630000|2021-06-25 14:33:50|5890.2|5884.2|5890.2|5884.2|5891.7|5885.7|5887.8|5881.8|3
1624631640000|2021-06-25 14:34:00|5890.3|5884.3|5890.3|5884.3|5894.8|5888.8|5889.7|5883.7|14
1624631650000|2021-06-25 14:34:10|5892.3|5882.3|5896.7|5890.7|5896.7|5890.7|5892.3|5882.3|11
1624631660000|2021-06-25 14:34:20|5897.2|5891.2|5898.7|5892.7|5898.7|5892.7|5896.7|5890.7|4
1624631670000|2021-06-25 14:34:30|5899.2|5893.2|5906.8|5900.8|5907.2|5901.2|5899.2|5893.2|12
1624631680000|2021-06-25 14:34:40|5908.7|5902.7|5909.7|5903.7|5911.2|5905.2|5904.7|5898.7|11
1624631690000|2021-06-25 14:34:50|5910.2|5904.2|5909.6|5903.6|5911.1|5905.1|5908.6|5902.6|16
1624631700000|2021-06-25 14:35:00|5910.6|5904.6|5910.3|5904.3|5918.3|5911.9|5907.5|5901.5|96
1624631710000|2021-06-25 14:35:10|5909.3|5903.3|5910.7|5904.7|5917.8|5907.4|5908.8|5902.8|9
1624631720000|2021-06-25 14:35:20|5908.3|5902.3|5910.4|5904.4|5912.4|5906.4|5908.3|5902.3|1
1624631730000|2021-06-25 14:35:30|5911.4|5905.4|5915.4|5909.4|5917.4|5909.4|5911.4|5902.8|8
1624631740000|2021-06-25 14:35:40|5916.8|5910.8|5922.4|5916.4|5922.4|5916.4|5916.8|5910.8|27
1624631750000|2021-06-25 14:35:50|5921.4|5915.4|5921.8|5915.8|5929.2|5919.8|5921.3|5913.9|26
1624631760000|2021-06-25 14:36:00|5922.3|5916.3|5924.8|5918.8|5926.3|5920.3|5921.8|5915.8|19
1624631770000|2021-06-25 14:36:10|5926.2|5920.2|5914.2|5908.2|5926.3|5920.3|5914.2|5908.2|4
1624631780000|2021-06-25 14:36:20|5913.7|5907.7|5912.2|5906.2|5913.7|5907.7|5912.2|5906.2|29
1624631790000|2021-06-25 14:36:30|5912.7|5906.7|5912.2|5906.2|5912.7|5906.7|5912.2|5906.2|65
1624631800000|2021-06-25 14:36:40|5913.6|5907.6|5909.3|5903.3|5913.6|5907.6|5909.2|5903.2|25
1624631810000|2021-06-25 14:36:50|5909.7|5903.7|5909.3|5903.3|5910.7|5904.7|5909.2|5903.2|3
1624631820000|2021-06-25 14:37:00|5909.7|5903.7|5911.2|5905.2|5911.7|5905.7|5909.7|5903.7|6
1624631830000|2021-06-25 14:37:10|5911.7|5905.7|5911.2|5905.2|5912.2|5906.2|5911.2|5905.2|6
1624631840000|2021-06-25 14:37:20|5910.2|5904.2|5899.2|5893.2|5910.2|5904.2|5899.2|5893.2|17
1624631850000|2021-06-25 14:37:30|5896.7|5890.7|5896.7|5890.7|5897.2|5891.2|5896.2|5890.2|21
1624631860000|2021-06-25 14:37:40|5896.2|5890.2|5897.7|5891.7|5897.7|5891.7|5896.2|5890.2|9
1624631870000|2021-06-25 14:37:50|5898.2|5892.2|5899.8|5893.8|5904.2|5897.7|5898.2|5892.2|56
1624631880000|2021-06-25 14:38:00|5900.3|5894.3|5901.3|5895.3|5901.3|5895.3|5898.8|5892.8|5
1624631890000|2021-06-25 14:38:10|5901.8|5895.8|5897.3|5891.3|5901.8|5895.8|5896.9|5890.9|4
1624631900000|2021-06-25 14:38:20|5897.4|5891.4|5898.4|5892.4|5898.8|5892.8|5896.8|5890.8|20
1624631910000|2021-06-25 14:38:30|5899.3|5893.3|5898.8|5892.8|5902.2|5896.2|5898.8|5892.8|20
1624631920000|2021-06-25 14:38:40|5898.3|5892.3|5896.3|5890.3|5898.3|5892.3|5896.3|5890.3|0
1624631930000|2021-06-25 14:38:50|5896.8|5890.8|5886.3|5880.3|5896.8|5890.8|5886.3|5880.3|2
1624631940000|2021-06-25 14:39:00|5886.8|5880.8|5886.3|5880.3|5887.3|5881.3|5885.3|5879.3|2
1624631950000|2021-06-25 14:39:10|5886.8|5880.8|5898.8|5892.8|5898.8|5892.8|5886.8|5880.8|25
1624631960000|2021-06-25 14:39:20|5896.8|5890.8|5891.3|5885.3|5896.9|5890.9|5891.3|5885.3|6
1624631970000|2021-06-25 14:39:30|5890.4|5884.4|5893.3|5887.3|5893.8|5887.8|5888.4|5882.4|3
1624631980000|2021-06-25 14:39:40|5894.3|5888.3|5897.3|5891.3|5897.8|5891.8|5893.9|5887.9|0
1624631990000|2021-06-25 14:39:50|5896.3|5890.3|5895.8|5889.8|5896.3|5890.3|5893.3|5887.3|5
1624632000000|2021-06-25 14:40:00|5895.7|5889.7|5896.2|5890.2|5897.2|5891.2|5895.7|5889.7|23
1624632010000|2021-06-25 14:40:10|5895.7|5889.7|5893.7|5887.7|5895.7|5889.7|5893.7|5887.7|8
1624632020000|2021-06-25 14:40:20|5893.9|5887.9|5882.3|5876.3|5896.8|5890.8|5882.3|5876.3|108
1624632030000|2021-06-25 14:40:30|5882.2|5876.2|5885.7|5879.7|5886.3|5880.3|5882.2|5876.2|3
1624632040000|2021-06-25 14:40:40|5885.3|5879.3|5883.8|5877.8|5885.3|5879.3|5878.8|5872.8|4
1624632050000|2021-06-25 14:40:50|5884.8|5878.8|5888.8|5882.8|5889.3|5883.3|5882.3|5876.3|4
1624632060000|2021-06-25 14:41:00|5887.8|5881.8|5889.8|5883.8|5890.3|5884.3|5887.3|5881.3|0
1624632070000|2021-06-25 14:41:10|5890.3|5884.3|5887.8|5881.8|5891.8|5885.8|5887.3|5881.3|4
1624632080000|2021-06-25 14:41:20|5887.3|5881.3|5889.3|5883.3|5891.8|5884.3|5887.3|5881.3|2
1624632090000|2021-06-25 14:41:30|5888.8|5882.8|5890.3|5884.3|5890.3|5884.3|5887.3|5881.3|1
1624632100000|2021-06-25 14:41:40|5891.2|5885.2|5892.7|5886.7|5893.2|5887.2|5890.2|5884.2|17
1624632110000|2021-06-25 14:41:50|5892.2|5886.2|5892.2|5886.2|5892.7|5886.7|5892.2|5886.2|1
1624632120000|2021-06-25 14:42:00|||||||||6
1624632130000|2021-06-25 14:42:10|5892.7|5886.7|5894.1|5888.1|5894.1|5888.1|5892.7|5886.7|34
1624632140000|2021-06-25 14:42:20|5895.1|5889.1|5893.6|5887.6|5895.1|5889.1|5893.6|5887.6|13
1624632150000|2021-06-25 14:42:30|5895|5889|5899.5|5893.5|5899.5|5893.5|5895|5889|17
1624632160000|2021-06-25 14:42:40|5900.5|5894.5|5902|5896|5905|5899|5900.5|5894.5|3
1624632170000|2021-06-25 14:42:50|5901.5|5895.5|5904.5|5898.5|5905.1|5899.1|5901.5|5895.5|3
1624632180000|2021-06-25 14:43:00|5904.6|5898.6|5911.5|5905.5|5912|5906|5904|5898|3
1624632190000|2021-06-25 14:43:10|5911|5905|5908|5902|5911|5905|5907.1|5901.1|3
1624632200000|2021-06-25 14:43:20|5908.5|5902.5|5910|5904|5910|5904|5907.5|5901.5|2
1624632210000|2021-06-25 14:43:30|5910.5|5904.5|5916|5910|5916|5910|5910.5|5904.5|4
1624632220000|2021-06-25 14:43:40|5915.5|5909.5|5923.5|5917.5|5925.5|5919.5|5915.5|5909.5|21
1624632230000|2021-06-25 14:43:50|5923|5917|5919|5913|5928|5922|5919|5913|42
1624632240000|2021-06-25 14:44:00|5918.5|5912.5|5926|5920|5930.5|5924.5|5918.5|5912.5|20
1624632250000|2021-06-25 14:44:10|5925.5|5919.5|5925|5919|5927.5|5921.5|5922|5916|4
1624632260000|2021-06-25 14:44:20|5925.5|5919.5|5917|5911|5925.5|5919.5|5917|5911|0
1624632270000|2021-06-25 14:44:30|5916.5|5910.5|5909.5|5903.5|5916.5|5910.5|5908.5|5902.5|2
1624632280000|2021-06-25 14:44:40|5910|5904|5915.6|5909.6|5915.6|5909.6|5909.5|5903.5|18
1624632290000|2021-06-25 14:44:50|5916.1|5910.1|5916|5910|5917|5911|5914|5908|0
1624632300000|2021-06-25 14:45:00|5914.5|5908.5|5912.5|5906.5|5917|5911|5912|5906|1
1624632310000|2021-06-25 14:45:10|5913|5907|5913.5|5907.5|5915.6|5909.6|5913|5907|0
1624632320000|2021-06-25 14:45:20|5912|5906|5910|5904|5912.5|5906.5|5909.5|5903.5|0
1624632330000|2021-06-25 14:45:30|5908.5|5902.5|5906.5|5900.5|5908.5|5902.5|5901.5|5893.5|0
1624632340000|2021-06-25 14:45:40|5905.5|5899.5|5911|5905|5915.5|5908.6|5904.5|5897.5|2
1624632350000|2021-06-25 14:45:50|5910|5904|5909|5903|5911|5904.5|5907.1|5901|0
1624632360000|2021-06-25 14:46:00|5910|5904|5911.6|5905.6|5911.6|5905.6|5907.5|5901.5|3
1624632370000|2021-06-25 14:46:10|5912|5906|5922.5|5912.5|5922.5|5915.5|5912|5906|1
1624632380000|2021-06-25 14:46:20|5920.5|5914.5|5913|5907|5920.5|5914.5|5913|5907|1
1624632390000|2021-06-25 14:46:30|5912.5|5906.5|5915.5|5909.5|5916|5910|5912.5|5906.5|2
1624632400000|2021-06-25 14:46:40|5915|5909|5919|5913|5919|5913|5913|5907|0
1624632410000|2021-06-25 14:46:50|5921|5915|5920.5|5914.5|5921|5915|5919|5913|1
1624632420000|2021-06-25 14:47:00|5919.5|5913.5|5922.5|5916.5|5924|5918|5918.5|5912.5|7
1624632430000|2021-06-25 14:47:10|5923.6|5917.6|5923.6|5917.6|5923.6|5917.6|5920.1|5914.1|20
1624632440000|2021-06-25 14:47:20|5923.5|5917.5|5922.1|5916.1|5923.5|5917.5|5920.1|5914.1|7
1624632450000|2021-06-25 14:47:30|5922.6|5916.6|5921.6|5915.6|5923.1|5917.1|5921.6|5915.6|2
1624632460000|2021-06-25 14:47:40|5922.1|5916.1|5921.1|5915.1|5922.6|5916.6|5921.1|5915.1|2
1624632470000|2021-06-25 14:47:50|5920.1|5914.1|5922|5916|5925.5|5919|5919.6|5913|0
1624632480000|2021-06-25 14:48:00|5921|5915|5912.6|5906.6|5923|5917|5912.6|5906.6|7
1624632490000|2021-06-25 14:48:10|5912.1|5906.1|5915.1|5909.1|5917.1|5911.1|5912.1|5906.1|1
1624632500000|2021-06-25 14:48:20|5914.1|5908.1|5927.2|5921.2|5930.3|5924.3|5913.1|5907.1|39
1624632510000|2021-06-25 14:48:30|5927.7|5921.7|5916.8|5910.8|5930.2|5924.2|5916.3|5910.3|8
1624632520000|2021-06-25 14:48:40|5917.2|5911.2|5919.7|5913.7|5919.7|5913.7|5915.7|5909.7|0
1624632530000|2021-06-25 14:48:50|5918.2|5912.2|5920.2|5914.2|5920.2|5914.2|5916.2|5910.2|4
1624632540000|2021-06-25 14:49:00|5921.7|5915.7|5927.1|5921.1|5927.1|5921.1|5921.6|5915.6|3
1624632550000|2021-06-25 14:49:10|5927.6|5921.6|5929.1|5923.1|5929.6|5923.6|5927.6|5921.6|3
1624632560000|2021-06-25 14:49:20|5928.6|5922.6|5934.2|5928.2|5936.7|5930.7|5928.6|5922.6|13
1624632570000|2021-06-25 14:49:30|5935.2|5929.2|5933.1|5927.1|5937.2|5929.7|5933.1|5927.1|7
1624632580000|2021-06-25 14:49:40|5932.6|5926.6|5928.7|5922.7|5932.6|5926.6|5926.2|5920.2|7
1624632590000|2021-06-25 14:49:50|5928.2|5922.2|5931.6|5925.6|5934.1|5928.1|5927.7|5921.7|10
1624632600000|2021-06-25 14:50:00|5931.1|5925.1|5930|5924|5931.1|5925.1|5926.6|5920.6|8
1624632610000|2021-06-25 14:50:10|5931|5925|5934|5928|5934|5928|5930.5|5924.5|14
1624632620000|2021-06-25 14:50:20|5933.5|5927.5|5930.1|5924.1|5933.5|5927.5|5930.1|5924.1|2
1624632630000|2021-06-25 14:50:30|5929.7|5923.7|5930.2|5924.2|5930.2|5924.2|5929.2|5923.2|1
1624632640000|2021-06-25 14:50:40|5929.7|5923.7|5931.1|5925.1|5932.6|5926.6|5928.7|5922.7|1
1624632650000|2021-06-25 14:50:50|5929.2|5923.2|5928.2|5922.2|5929.2|5923.2|5927.2|5921.2|2
1624632660000|2021-06-25 14:51:00|5928.7|5922.7|5924.8|5918.8|5929.2|5923.2|5924.8|5918.8|4
1624632670000|2021-06-25 14:51:10|5922.4|5916.4|5922.9|5916.9|5922.9|5916.9|5921.9|5915.9|16
1624632680000|2021-06-25 14:51:20|5921.9|5915.9|5921.4|5915.4|5921.9|5915.9|5921.4|5915.4|5
1624632690000|2021-06-25 14:51:30|5921.9|5915.9|5924.4|5918.4|5925.4|5919.4|5921.9|5915.9|4
1624632700000|2021-06-25 14:51:40|5923.9|5917.9|5920.5|5914.5|5924.9|5918.9|5920|5914|7
1624632710000|2021-06-25 14:51:50|5923.9|5917.9|5926.4|5920.4|5930.8|5924.8|5923.9|5917.9|10
1624632720000|2021-06-25 14:52:00|5926.9|5920.9|5930.3|5924.3|5930.3|5924.3|5926.4|5920.4|0
1624632730000|2021-06-25 14:52:10|5929.9|5923.9|5930.4|5924.4|5930.4|5924.4|5929.4|5923.4|2
1624632740000|2021-06-25 14:52:20|5929.4|5923.4|5930.4|5924.4|5930.4|5924.4|5928.3|5922.3|0
1624632750000|2021-06-25 14:52:30|5928.9|5922.9|5927.8|5921.8|5929.4|5923.4|5927.8|5921.8|9
1624632760000|2021-06-25 14:52:40|5924.8|5918.8|5926.3|5920.3|5927.3|5921.3|5922.9|5916.9|5
1624632770000|2021-06-25 14:52:50|5925.3|5919.3|5924.3|5918.3|5925.3|5919.3|5923.8|5917.8|7
1624632780000|2021-06-25 14:53:00|5923.8|5917.8|5916.3|5910.3|5923.8|5917.8|5916.3|5908.9|15
1624632790000|2021-06-25 14:53:10|5916.4|5910.4|5910.3|5904.3|5916.4|5910.4|5910.3|5904.3|5
1624632800000|2021-06-25 14:53:20|5909.8|5903.8|5908.4|5902.4|5910.9|5904.9|5907.9|5901.9|7
1624632810000|2021-06-25 14:53:30|5907.9|5901.9|5908.9|5902.9|5909.9|5903.9|5907.9|5901.9|1
1624632820000|2021-06-25 14:53:40|5908.3|5902.3|5913.8|5907.8|5913.8|5907.8|5908.3|5902.3|5
1624632830000|2021-06-25 14:53:50|5914.8|5908.8|5913.6|5907.6|5914.8|5908.8|5909.7|5903.7|28
1624632840000|2021-06-25 14:54:00|5913.5|5907.5|5909.1|5903.1|5913.5|5907.5|5907.6|5901.6|3
1624632850000|2021-06-25 14:54:10|5910|5904|5909.6|5903.6|5910.5|5904.5|5908.1|5902.1|0
1624632860000|2021-06-25 14:54:20|5911.1|5905.1|5912.5|5906.5|5917.4|5911.4|5911.1|5905.1|19
1624632870000|2021-06-25 14:54:30|5912|5906|5914|5908|5915|5909|5912|5906|0
1624632880000|2021-06-25 14:54:40|5913|5907|5910|5904|5913|5907|5909.5|5903.5|1
1624632890000|2021-06-25 14:54:50|5909.5|5903.5|5910|5904|5913.5|5907.5|5909.5|5903.5|1
1624632900000|2021-06-25 14:55:00|5907.5|5901.5|5908|5902|5910.5|5904.5|5907.5|5901.5|5
1624632910000|2021-06-25 14:55:10|5908.5|5902.5|5914|5908|5914|5908|5908.5|5902.5|4
1624632920000|2021-06-25 14:55:20|5913.5|5907.5|5911|5905|5913.5|5907.5|5910|5904|0
1624632930000|2021-06-25 14:55:30|5911.5|5905.5|5913|5907|5914|5908|5911.5|5905.5|0
1624632940000|2021-06-25 14:55:40|5912.5|5906.5|5909|5903|5912.5|5906.5|5908.5|5902.5|4
1624632950000|2021-06-25 14:55:50|5910|5904|5908|5902|5910|5904|5908|5902|1
1624632960000|2021-06-25 14:56:00|5908.5|5902.5|5907.5|5901.5|5908.5|5902.5|5907.5|5901.5|9
1624632970000|2021-06-25 14:56:10|5903.3|5897.3|5900.9|5894.9|5904.8|5898.8|5900.9|5894.9|13
1624632980000|2021-06-25 14:56:20|5900.8|5894.8|5900.9|5894.9|5900.9|5894.9|5900.3|5894.3|4
1624632990000|2021-06-25 14:56:30|5901.4|5895.4|5900.9|5894.9|5901.4|5895.4|5899.9|5893.9|3
1624633000000|2021-06-25 14:56:40|5900.8|5894.8|5901.9|5895.9|5901.9|5895.9|5900.8|5894.8|1
1624633020000|2021-06-25 14:57:00|5902.4|5896.4|5901.8|5895.8|5903.9|5897.9|5901.8|5895.8|12
1624633030000|2021-06-25 14:57:10|5900.3|5894.3|5904.8|5898.8|5904.8|5898.8|5900.3|5894.3|7
1624633040000|2021-06-25 14:57:20|5906.8|5896.8|5902.4|5896.4|5906.8|5896.8|5902.3|5896.3|6
1624633050000|2021-06-25 14:57:30|5902.3|5896.3|5901.8|5895.8|5902.3|5896.3|5901.8|5895.8|0
1624633060000|2021-06-25 14:57:40|5901.3|5895.3|5900.8|5894.8|5901.3|5895.3|5900.8|5894.8|0
1624633070000|2021-06-25 14:57:50|5900.3|5894.3|5900.3|5894.3|5900.8|5894.8|5899.8|5893.8|6
1624633080000|2021-06-25 14:58:00|5900.8|5894.8|5901.3|5895.3|5901.3|5895.3|5900.8|5894.8|3
1624633090000|2021-06-25 14:58:10|5900.3|5894.3|5903.8|5897.8|5903.8|5897.8|5900.3|5894.3|2
1624633100000|2021-06-25 14:58:20|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|5902.8|5896.8|0
1624633110000|2021-06-25 14:58:30|5901.8|5895.8|5902.3|5896.3|5903.8|5897.8|5901.8|5895.8|0
1624633120000|2021-06-25 14:58:40|5902.9|5896.9|5904.9|5898.9|5904.9|5898.9|5902.9|5896.9|1
1624633130000|2021-06-25 14:58:50|5904.4|5898.4|5904.3|5898.3|5904.4|5898.4|5904.3|5898.3|3
1624633140000|2021-06-25 14:59:00|5903.9|5897.9|5902.3|5896.3|5903.9|5897.9|5901.8|5895.8|5
1624633150000|2021-06-25 14:59:10|5902.8|5896.8|5902.8|5896.8|5903.4|5897.4|5902.8|5896.8|1
1624633160000|2021-06-25 14:59:20|5902.3|5896.3|5902.3|5896.3|5902.3|5896.3|5901.8|5895.8|0
1624633170000|2021-06-25 14:59:30|5902.9|5896.9|5902.9|5896.9|5902.9|5896.9|5902.8|5896.8|12
1624633180000|2021-06-25 14:59:40|5903.4|5897.4|5902.8|5896.8|5903.4|5897.4|5902.3|5896.3|3
1624633190000|2021-06-25 14:59:50|5902.9|5896.9|5902.3|5896.3|5902.9|5896.9|5902.3|5896.3|1
1624633200000|2021-06-25 15:00:00|5901.8|5895.8|5902.3|5896.3|5902.3|5896.3|5901.8|5895.8|2
1624633210000|2021-06-25 15:00:10|5902.8|5896.8|5903.8|5897.8|5903.8|5897.8|5902.8|5896.8|0
1624633220000|2021-06-25 15:00:20|5904.8|5898.8|5903.3|5897.3|5904.8|5898.8|5903.3|5897.3|8
1624633230000|2021-06-25 15:00:30|5903.8|5897.8|5904.8|5898.8|5904.8|5898.8|5903.8|5897.8|0
1624633240000|2021-06-25 15:00:40|5905.3|5899.3|5908.8|5902.8|5909.3|5903.3|5905.3|5899.3|3
1624633250000|2021-06-25 15:00:50|5908.3|5902.3|5907.9|5901.9|5908.8|5902.8|5907.4|5901.4|103
1624633260000|2021-06-25 15:01:00|5907.4|5901.4|5907.3|5901.3|5907.8|5901.8|5907.3|5901.3|18
1624633270000|2021-06-25 15:01:10|5906.8|5900.8|5907.8|5901.8|5907.8|5901.8|5906.8|5900.8|0
1624633280000|2021-06-25 15:01:20|5907.9|5901.9|5902.4|5896.4|5907.9|5901.9|5902.4|5896.4|62
1624633290000|2021-06-25 15:01:30|5901.9|5895.9|5902.9|5896.9|5902.9|5896.9|5901.9|5895.9|0
1624633300000|2021-06-25 15:01:40|5902.4|5896.4|5902.4|5896.4|5903.4|5897.4|5901.8|5895.8|22
1624633310000|2021-06-25 15:01:50|5902.3|5896.3|5902.4|5896.4|5902.4|5896.4|5902.3|5896.3|0
1624633320000|2021-06-25 15:02:00|5902.3|5896.3|5899.3|5893.3|5902.3|5896.3|5898.8|5892.8|10
1624633330000|2021-06-25 15:02:10|5898.8|5892.8|5899.3|5893.3|5899.3|5893.3|5898.8|5892.8|3
1624633340000|2021-06-25 15:02:20|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|5898.3|5892.3|0
1624633350000|2021-06-25 15:02:30|5898.4|5892.4|5898.4|5892.4|5898.9|5892.9|5897.9|5891.9|4
1624633360000|2021-06-25 15:02:40|5898.9|5892.9|5902.8|5896.8|5902.8|5896.8|5898.9|5892.9|8
1624633370000|2021-06-25 15:02:50|5902.3|5896.3|5900.4|5894.4|5902.3|5896.3|5899.9|5893.9|1
1624633390000|2021-06-25 15:03:10|5897.9|5891.9|5896.9|5890.9|5898.4|5892.4|5896.9|5890.9|1
1624633400000|2021-06-25 15:03:20|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|5896.4|5890.4|0
1624633410000|2021-06-25 15:03:30|5896.9|5890.9|5895.9|5889.9|5896.9|5890.9|5895.9|5889.9|0
1624633420000|2021-06-25 15:03:40|5895.4|5889.4|5896.5|5890.5|5897.4|5891.4|5895.4|5889.4|14
1624633430000|2021-06-25 15:03:50|5896|5890|5895.5|5889.5|5896|5890|5895.5|5889.5|6
1624633440000|2021-06-25 15:04:00|5895|5889|5895.5|5889.5|5896|5890|5895|5889|2
1624633450000|2021-06-25 15:04:10|5895|5889|5895|5889|5895|5889|5895|5889|15
1624633460000|2021-06-25 15:04:20|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|14
1624633470000|2021-06-25 15:04:30|5895|5889|5896.5|5890.5|5896.5|5890.5|5895|5889|19
1624633480000|2021-06-25 15:04:40|5896|5890|5895.5|5889.5|5896|5890|5895.5|5889.5|8
1624633490000|2021-06-25 15:04:50|5895|5889|5895|5889|5895.5|5889.5|5895|5889|26
1624633500000|2021-06-25 15:05:00|||||||||1
1624633510000|2021-06-25 15:05:10|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|52
1624633520000|2021-06-25 15:05:20|5898|5892|5898|5892|5898|5892|5897.5|5891.5|1
1624633530000|2021-06-25 15:05:30|5897|5891|5900.5|5894.5|5900.5|5894.5|5897|5891|0
1624633540000|2021-06-25 15:05:40|5901|5895|5903.5|5897.5|5903.5|5897.5|5900|5894|2
1624633550000|2021-06-25 15:05:50|5903|5897|5902.5|5896.5|5903|5897|5902.5|5896.5|0
1624633560000|2021-06-25 15:06:00|5904|5898|5898.5|5892.5|5904|5898|5898.5|5892.5|6
1624633570000|2021-06-25 15:06:10|5898|5892|5896.5|5890.5|5898|5892|5896.5|5890.5|0
1624633580000|2021-06-25 15:06:20|5895.5|5889.5|5892.4|5886.4|5895.5|5889.5|5892.4|5886.4|7
1624633590000|2021-06-25 15:06:30|5891.9|5885.9|5890.9|5884.9|5891.9|5885.9|5890.9|5884.9|1
1624633600000|2021-06-25 15:06:40|5890.4|5884.4|5888.9|5882.9|5890.4|5884.4|5888.9|5882.9|8
1624633610000|2021-06-25 15:06:50|5888|5882|5888|5882|5888|5882|5888|5882|1
1624633620000|2021-06-25 15:07:00|5887|5881|5884.4|5878.4|5887|5881|5884.4|5878.4|4
1624633630000|2021-06-25 15:07:10|5883.9|5877.9|5882.9|5876.9|5883.9|5877.9|5882.9|5876.9|12
1624633640000|2021-06-25 15:07:20|5882.4|5876.4|5871.5|5865.5|5882.4|5876.4|5871.5|5865.5|6
1624633650000|2021-06-25 15:07:30|5871.4|5865.4|5864.5|5858.5|5871.4|5865.4|5861.5|5855.5|11
1624633660000|2021-06-25 15:07:40|5865.5|5859.5|5870.5|5864.5|5871|5865|5865.5|5859.5|1
1624633670000|2021-06-25 15:07:50|5870.4|5864.4|5867.9|5861.9|5871.9|5865.9|5866.9|5860.9|7
1624633680000|2021-06-25 15:08:00|5864.9|5858.9|5864.9|5858.9|5868.4|5862.4|5863.5|5857.5|4
1624633690000|2021-06-25 15:08:10|5864.5|5858.5|5864|5858|5865|5859|5860|5854|13
1624633700000|2021-06-25 15:08:20|5866.9|5860.9|5866.9|5860.9|5867.9|5861.9|5865.4|5859.4|1
1624633710000|2021-06-25 15:08:30|5867.9|5861.9|5869.4|5863.4|5869.4|5863.4|5867.9|5861.9|0
1624633720000|2021-06-25 15:08:40|5867.5|5861.5|5867.9|5861.9|5869.5|5863.5|5867|5861|1
1624633730000|2021-06-25 15:08:50|5867.5|5861.5|5865|5859|5867.5|5861.5|5865|5859|2
1624633740000|2021-06-25 15:09:00|5864.5|5858.5|5862.5|5856.5|5864.5|5858.5|5862.5|5856.5|12
1624633750000|2021-06-25 15:09:10|5862|5856|5860.5|5854.5|5862|5856|5860.5|5854.5|3
1624633760000|2021-06-25 15:09:20|5859.4|5853.4|5857|5851|5859.4|5853.4|5856.5|5850.5|59
1624633770000|2021-06-25 15:09:30|5856.5|5850.5|5860.5|5854.5|5861|5855|5856.5|5850.5|22
1624633780000|2021-06-25 15:09:40|5859.5|5853.5|5857.5|5851.5|5859.5|5853.5|5857.5|5851.5|4
1624633790000|2021-06-25 15:09:50|5858|5852|5859.5|5853.5|5859.5|5853.5|5858|5852|0
1624633800000|2021-06-25 15:10:00|5859|5853|5857|5851|5860|5854|5856.5|5850.5|0
1624633810000|2021-06-25 15:10:10|5856.5|5850.5|5857|5851|5857.5|5851.5|5856|5850|19
1624633820000|2021-06-25 15:10:20|5858|5852|5857.9|5851.9|5859.5|5853.5|5857.9|5851.9|9
1624633830000|2021-06-25 15:10:30|5857.4|5851.4|5856.9|5850.9|5857.4|5851.4|5856.9|5850.9|21
1624633840000|2021-06-25 15:10:40|5857.4|5851.4|5852.4|5846.4|5857.4|5851.4|5852.4|5846.4|3
1624633850000|2021-06-25 15:10:50|5853.5|5847.5|5851.9|5845.9|5854.9|5848.9|5851.9|5845.9|2
1624633860000|2021-06-25 15:11:00|5852.4|5846.4|5849.5|5843.5|5852.4|5846.4|5849.5|5843.5|10
1624633870000|2021-06-25 15:11:10|5850|5844|5850.5|5844.5|5851.5|5845.5|5849.5|5843.5|1
1624633880000|2021-06-25 15:11:20|5850|5844|5847.3|5841.3|5850.4|5844.4|5847.3|5841.3|24
1624633890000|2021-06-25 15:11:30|5846.3|5840.3|5851.8|5845.8|5851.8|5845.8|5845.9|5839.9|28
1624633900000|2021-06-25 15:11:40|5850.8|5844.8|5854.9|5848.9|5854.9|5848.9|5849.9|5843.9|4
1624633910000|2021-06-25 15:11:50|5855.4|5849.4|5850|5844|5855.4|5849.4|5845.4|5839.4|12
1624633920000|2021-06-25 15:12:00|5850.9|5844.9|5851|5845|5851|5845|5844.9|5838.9|11
1624633930000|2021-06-25 15:12:10|5852|5846|5851|5845|5852|5846|5850.5|5844.5|1
1624633940000|2021-06-25 15:12:20|5854.5|5848.5|5854.5|5848.5|5856|5849|5854.5|5846|8
1624633950000|2021-06-25 15:12:30|5853.9|5847.9|5858.5|5852.5|5859|5853|5853.9|5847.9|20
1624633960000|2021-06-25 15:12:40|5857|5851|5854|5848|5857|5851|5853|5847|9
1624633970000|2021-06-25 15:12:50|5855|5849|5857.5|5851.5|5857.5|5851.5|5853|5847|2
1624633980000|2021-06-25 15:13:00|5859|5853|5866.9|5860.9|5866.9|5860.9|5859|5853|2
1624633990000|2021-06-25 15:13:10|5867|5861|5872.9|5866.9|5872.9|5866.9|5867|5861|3
1624634000000|2021-06-25 15:13:20|5872.4|5866.4|5879.5|5873.5|5879.5|5873.5|5872.4|5866.4|12
1624634010000|2021-06-25 15:13:30|5880|5874|5875.5|5869.5|5880.5|5874.5|5875.5|5869.5|15
1624634020000|2021-06-25 15:13:40|5875|5869|5874.5|5868.5|5875|5869|5874.5|5868.5|1
1624634030000|2021-06-25 15:13:50|5874|5868|5873.4|5867.4|5874|5868|5870.9|5864.9|9
1624634040000|2021-06-25 15:14:00|5873.3|5867.3|5871.3|5865.3|5874.9|5868.9|5871.3|5865.3|0
1624634050000|2021-06-25 15:14:10|5871.4|5865.4|5863.9|5857.9|5871.4|5865.4|5863.9|5857.9|1
1624634060000|2021-06-25 15:14:20|5865.4|5859.4|5865.4|5859.4|5865.4|5859.4|5864.4|5858.4|0
1624634070000|2021-06-25 15:14:30|5864.9|5858.9|5867.5|5861.5|5867.9|5861.9|5864.9|5858.9|10
1624634080000|2021-06-25 15:14:40|5867|5861|5866.4|5860.4|5867|5861|5866|5860|1
1624634090000|2021-06-25 15:14:50|5866.5|5860.5|5867.9|5861.9|5868.4|5862.4|5866.5|5860.5|1
1624634100000|2021-06-25 15:15:00|5868.4|5862.4|5866.5|5860.5|5868.9|5862.9|5866.4|5860.4|1
1624634110000|2021-06-25 15:15:10|5867.4|5861.4|5865.9|5859.9|5867.4|5861.4|5865.4|5859.4|3
1624634120000|2021-06-25 15:15:20|5865.4|5859.4|5858.9|5852.9|5865.4|5859.4|5858.9|5852.9|7
1624634130000|2021-06-25 15:15:30|5858.4|5852.4|5856.4|5850.4|5858.4|5852.4|5855.9|5849.9|6
1624634140000|2021-06-25 15:15:40|5854.9|5848.9|5854.9|5848.9|5855.4|5849.4|5850|5844|6
1624634150000|2021-06-25 15:15:50|5855.9|5849.9|5858.5|5852.5|5860.4|5854.4|5855.9|5849.9|3
1624634160000|2021-06-25 15:16:00|5858|5852|5858.9|5852.9|5860.9|5854.9|5857.4|5851.4|11
1624634170000|2021-06-25 15:16:10|5860.4|5854.4|5857.4|5851.4|5860.9|5854.9|5857.4|5851.4|5
1624634180000|2021-06-25 15:16:20|5856.9|5850.9|5864.4|5858.4|5864.4|5858.4|5855.9|5849.9|8
1624634190000|2021-06-25 15:16:30|5863.4|5857.4|5865.4|5859.4|5865.5|5859.5|5863.4|5857.4|14
1624634200000|2021-06-25 15:16:40|5865|5859|5863.9|5857.9|5865|5859|5863.9|5857.9|5
1624634210000|2021-06-25 15:16:50|5863.5|5857.5|5864.5|5858.5|5865|5859|5863.5|5857.5|3
1624634220000|2021-06-25 15:17:00|5865|5859|5864|5858|5865.5|5859.5|5864|5858|3
1624634230000|2021-06-25 15:17:10|5863.5|5857.5|5864|5858|5864|5858|5863.5|5857.5|2
1624634240000|2021-06-25 15:17:20|5863.5|5857.5|5860.6|5854.6|5863.6|5857.6|5860.6|5854.6|9
1624634250000|2021-06-25 15:17:30|5862.6|5856.6|5861.2|5855.2|5862.6|5856.6|5859.2|5853.2|6
1624634260000|2021-06-25 15:17:40|5860.7|5854.7|5861.2|5855.2|5861.2|5855.2|5860.7|5854.7|1
1624634270000|2021-06-25 15:17:50|||||||||2
1624634280000|2021-06-25 15:18:00|5860.2|5854.2|5860.3|5854.3|5860.3|5854.3|5860.2|5854.2|3
1624634290000|2021-06-25 15:18:10|||||||||2
1624634300000|2021-06-25 15:18:20|5859.8|5853.8|5859.3|5853.3|5859.8|5853.8|5859.3|5853.3|2
1624634310000|2021-06-25 15:18:30|5858.3|5852.3|5854.8|5848.8|5858.8|5852.8|5854.8|5848.8|39
1624634320000|2021-06-25 15:18:40|5852.8|5846.8|5857.3|5851.3|5857.8|5851.8|5852.8|5846.8|12
1624634330000|2021-06-25 15:18:50|5857.8|5851.8|5857.3|5851.3|5857.8|5851.8|5855.8|5849.8|11
1624634340000|2021-06-25 15:19:00|5856.3|5850.3|5853.8|5847.8|5856.3|5850.3|5852.8|5846.8|9
1624634350000|2021-06-25 15:19:10|5854.3|5848.3|5856.3|5850.3|5856.3|5850.3|5854.3|5848.3|6
1624634360000|2021-06-25 15:19:20|5855.3|5849.3|5854.8|5848.8|5855.3|5849.3|5854.3|5848.3|5
1624634370000|2021-06-25 15:19:30|||||||||7
1624634380000|2021-06-25 15:19:40|5855.8|5849.8|5853.3|5847.3|5855.8|5849.8|5853.3|5847.3|6
1624634390000|2021-06-25 15:19:50|5852.8|5846.8|5852.4|5846.4|5853.3|5847.3|5852.3|5846.3|33
1624634400000|2021-06-25 15:20:00|||||||||6
1624634420000|2021-06-25 15:20:20|5852.3|5846.3|5851.4|5845.4|5852.3|5846.3|5851.4|5845.4|6
1624634430000|2021-06-25 15:20:30|||||||||5
1624634440000|2021-06-25 15:20:40|5850.4|5844.4|5848|5842|5850.4|5844.4|5848|5842|30
1624634450000|2021-06-25 15:20:50|5847.5|5841.5|5845|5839|5848|5842|5844.5|5838.5|9
1624634460000|2021-06-25 15:21:00|5842.4|5836.4|5841|5835|5842.4|5836.4|5840.5|5834.5|23
1624634470000|2021-06-25 15:21:10|5841.5|5835.5|5839.4|5833.4|5842.9|5836.9|5839.4|5833.4|23
1624634480000|2021-06-25 15:21:20|5839.9|5833.9|5834.4|5828.4|5840.9|5834.9|5834.4|5828.4|3
1624634490000|2021-06-25 15:21:30|5834.3|5828.3|5832.4|5826.4|5834.3|5828.3|5832.4|5826.4|19
1624634500000|2021-06-25 15:21:40|||||||||14
1624634510000|2021-06-25 15:21:50|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.4|5825.4|12
1624634520000|2021-06-25 15:22:00|5830.9|5824.9|5831.9|5825.9|5831.9|5825.9|5830.9|5824.9|0
1624634530000|2021-06-25 15:22:10|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|5832.4|5826.4|2
1624634540000|2021-06-25 15:22:20|5830.5|5824.5|5830|5824|5830.5|5824.5|5829.9|5823.9|1
1624634550000|2021-06-25 15:22:30|5826.5|5820.5|5825.5|5819.5|5828|5822|5825.5|5819.5|12
1624634560000|2021-06-25 15:22:40|5825|5819|5825|5819|5825.5|5819.5|5825|5819|2
1624634570000|2021-06-25 15:22:50|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|0
1624634580000|2021-06-25 15:23:00|5825|5819|5825|5819|5825|5819|5825|5819|0
1624634600000|2021-06-25 15:23:20|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|1
1624634620000|2021-06-25 15:23:40|5823|5817|5825|5819|5825|5819|5822.5|5816.5|30
1624634630000|2021-06-25 15:23:50|5824.5|5818.5|5824|5818|5825|5819|5823.5|5817.5|0
1624634640000|2021-06-25 15:24:00|5824.5|5818.5|5825|5819|5825.5|5819.5|5824.5|5818.5|0
1624634650000|2021-06-25 15:24:10|5825.5|5819.5|5824|5818|5825.5|5819.5|5823|5817|43
1624634660000|2021-06-25 15:24:20|5824.5|5818.5|5825|5819|5825|5819|5824.5|5818.5|1
1624634670000|2021-06-25 15:24:30|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|5823.5|5817.5|4
1624634680000|2021-06-25 15:24:40|5823|5817|5823|5817|5823.5|5817.5|5823|5817|1
1624634690000|2021-06-25 15:24:50|5823.5|5817.5|5822.5|5816.5|5823.5|5817.5|5821|5815|7
1624634700000|2021-06-25 15:25:00|5823|5817|5822|5816|5823.5|5817.5|5822|5816|1
1624634710000|2021-06-25 15:25:10|5821.5|5815.5|5820.5|5814.5|5821.5|5815.5|5820.4|5814.4|4
1624634720000|2021-06-25 15:25:20|5820.4|5814.4|5820.4|5814.4|5820.4|5814.4|5819.9|5813.9|2
1624634730000|2021-06-25 15:25:30|5817.9|5811.9|5818.4|5812.4|5818.4|5812.4|5817.9|5811.9|2
1624634740000|2021-06-25 15:25:40|5816.4|5810.4|5816|5810|5816.5|5810.5|5816|5810|3
1624634750000|2021-06-25 15:25:50|5815.5|5809.5|5814|5808|5815.5|5809.5|5813.5|5807.5|13
1624634760000|2021-06-25 15:26:00|5812.4|5806.4|5816|5810|5816|5810|5812.4|5806.4|7
1624634770000|2021-06-25 15:26:10|5815.5|5809.5|5814|5808|5815.5|5809.5|5814|5808|1
1624634780000|2021-06-25 15:26:20|5814.5|5808.5|5813|5807|5815.9|5809.9|5813|5807|10
1624634790000|2021-06-25 15:26:30|5811|5805|5807.5|5801.5|5811|5805|5807.5|5801.5|13
1624634800000|2021-06-25 15:26:40|5807.6|5801.6|5808.5|5802.5|5808.5|5802.5|5807.5|5801.5|45
1624634810000|2021-06-25 15:26:50|5809|5803|5806.6|5800.6|5809.5|5803.5|5806.6|5800.6|1
1624634820000|2021-06-25 15:27:00|5807.1|5801.1|5806.6|5800.6|5807.1|5801.1|5806.6|5800.6|4
1624634830000|2021-06-25 15:27:10|5807.1|5801.1|5803.7|5797.7|5807.1|5801.1|5803.7|5797.7|9
1624634840000|2021-06-25 15:27:20|5802.2|5796.2|5795.3|5789.3|5802.2|5796.2|5795.3|5789.3|23
1624634850000|2021-06-25 15:27:30|5794.3|5788.3|5793.9|5787.9|5795.3|5789.3|5793.8|5787.8|43
1624634860000|2021-06-25 15:27:40|5795.3|5789.3|5792.8|5786.8|5795.3|5789.3|5792.8|5786.8|10
1624634870000|2021-06-25 15:27:50|5792.3|5786.3|5807.8|5801.8|5817.8|5811.8|5792.3|5786.3|21
1624634880000|2021-06-25 15:28:00|5808.8|5802.8|5814.8|5808.8|5814.8|5808.8|5808.3|5802.3|2
1624634890000|2021-06-25 15:28:10|5824.2|5818.2|5816.6|5810.6|5824.2|5818.2|5816.1|5810.1|50
1624634900000|2021-06-25 15:28:20|5816.1|5810.1|5818.7|5812.7|5823.7|5815.6|5816.1|5808.2|1
1624634910000|2021-06-25 15:28:30|5819.6|5813.6|5817.7|5811.7|5820.2|5814.2|5817.7|5811.7|5
1624634920000|2021-06-25 15:28:40|5818.2|5812.2|5820.1|5814.1|5820.7|5814.1|5818.2|5810.2|4
1624634930000|2021-06-25 15:28:50|5819.6|5813.6|5816.2|5810.2|5819.6|5813.6|5816.2|5810.2|6
1624634940000|2021-06-25 15:29:00|5815.7|5809.7|5815.7|5809.7|5816.2|5810.2|5815.7|5809.7|1
1624634950000|2021-06-25 15:29:10|5816.2|5810.2|5816.7|5810.7|5816.7|5810.7|5815.7|5809.7|1
1624634970000|2021-06-25 15:29:30|5816.2|5810.2|5814.3|5808.3|5816.2|5810.2|5814.3|5808.3|1
1624634980000|2021-06-25 15:29:40|5814.8|5808.8|5815.2|5809.2|5815.2|5809.2|5813.8|5807.8|2
1624634990000|2021-06-25 15:29:50|5813.7|5807.7|5813.6|5807.6|5813.7|5807.7|5813.6|5807.6|11
1624635000000|2021-06-25 15:30:00|5813.7|5807.7|5813.6|5807.6|5814.1|5808.1|5813.2|5807.2|0
1624635010000|2021-06-25 15:30:10|5813.1|5807.1|5809.2|5803.2|5813.2|5807.2|5809.2|5803.2|3
1624635020000|2021-06-25 15:30:20|5808.7|5802.7|5807.1|5801.1|5808.7|5802.7|5805.2|5799.2|12
1624635030000|2021-06-25 15:30:30|5808.1|5802.1|5806.1|5800.1|5808.1|5802.1|5806.1|5800.1|5
1624635040000|2021-06-25 15:30:40|5805.6|5799.6|5802.7|5796.7|5805.6|5799.6|5802.7|5796.7|6
1624635050000|2021-06-25 15:30:50|5802.2|5796.2|5799.6|5793.6|5803.2|5797.2|5799.1|5793.1|4
1624635060000|2021-06-25 15:31:00|5799.1|5793.1|5804.6|5798.6|5805.1|5799.1|5799.1|5793.1|15
1624635070000|2021-06-25 15:31:10|5803.6|5797.6|5801.1|5795.1|5803.6|5797.6|5801.1|5795.1|3
1624635080000|2021-06-25 15:31:20|5801.6|5795.6|5801.1|5795.1|5802.1|5796.1|5801.1|5795.1|12
1624635090000|2021-06-25 15:31:30|5801.6|5795.6|5801.6|5795.6|5802.1|5796.1|5801.6|5795.6|6
1624635100000|2021-06-25 15:31:40|5802.1|5796.1|5802.6|5796.6|5804.5|5798.5|5802.1|5796.1|20
1624635110000|2021-06-25 15:31:50|5802.1|5796.1|5804.6|5798.6|5804.6|5798.6|5801.6|5795.6|1
1624635120000|2021-06-25 15:32:00|5804.1|5798.1|5806.7|5800.7|5806.7|5800.7|5804.1|5798.1|1
1624635130000|2021-06-25 15:32:10|5806.6|5800.6|5806.1|5800.1|5806.6|5800.6|5806.1|5800.1|0
1624635140000|2021-06-25 15:32:20|5805.2|5799.2|5802.7|5796.7|5805.2|5799.2|5802.7|5796.7|0
1624635150000|2021-06-25 15:32:30|5802.6|5796.6|5799.7|5793.7|5802.6|5796.6|5799.7|5793.7|6
1624635160000|2021-06-25 15:32:40|5798.2|5792.2|5794.2|5788.2|5798.2|5792.2|5793.7|5787.7|1
1624635170000|2021-06-25 15:32:50|5793.7|5787.7|5794.7|5788.7|5794.7|5788.7|5793.2|5787.2|10
1624635180000|2021-06-25 15:33:00|5795.2|5789.2|5795.7|5789.7|5795.7|5789.7|5795.2|5789.2|2
1624635190000|2021-06-25 15:33:10|5796.2|5790.2|5802.7|5796.7|5802.7|5796.7|5796.2|5790.2|9
1624635200000|2021-06-25 15:33:20|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|5802.2|5796.2|3
1624635210000|2021-06-25 15:33:30|5802.1|5796.1|5805.1|5799.1|5805.1|5799.1|5801.2|5795.2|0
1624635220000|2021-06-25 15:33:40|5804.6|5798.6|5803.6|5797.6|5804.6|5798.6|5802.6|5796.6|4
1624635230000|2021-06-25 15:33:50|5804.1|5798.1|5804.6|5798.6|5804.6|5798.6|5804.1|5798.1|0
1624635240000|2021-06-25 15:34:00|5805.1|5799.1|5808|5802|5808|5802|5805.1|5799.1|0
1624635250000|2021-06-25 15:34:10|5807|5801|5806|5800|5808|5802|5806|5800|0
1624635260000|2021-06-25 15:34:20|5805.5|5799.5|5806|5800|5806|5800|5805|5799|4
1624635270000|2021-06-25 15:34:30|5805.5|5799.5|5807|5801|5807.5|5801.5|5805|5799|0
1624635280000|2021-06-25 15:34:40|5806.5|5800.5|5808.9|5802.9|5809.4|5803.4|5806.5|5800.5|2
1624635290000|2021-06-25 15:34:50|5809.4|5803.4|5809.9|5803.9|5809.9|5803.9|5809.4|5803.4|0
1624635300000|2021-06-25 15:35:00|5810.4|5804.4|5810.4|5804.4|5811.4|5805.4|5810.4|5804.4|4
1624635310000|2021-06-25 15:35:10|5810.9|5804.9|5811.9|5805.9|5811.9|5805.9|5810.4|5804.4|4
1624635320000|2021-06-25 15:35:20|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5811.9|5805.9|9
1624635330000|2021-06-25 15:35:30|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|2
1624635340000|2021-06-25 15:35:40|5812.3|5806.3|5813.8|5807.8|5815.3|5809.3|5812.3|5806.3|8
1624635350000|2021-06-25 15:35:50|5813.3|5807.3|5811.8|5805.8|5814.3|5808.3|5811.8|5805.8|0
1624635360000|2021-06-25 15:36:00|5811.3|5805.3|5811.3|5805.3|5811.8|5805.8|5810.8|5804.8|0
1624635370000|2021-06-25 15:36:10|5810.3|5804.3|5810.3|5804.3|5810.8|5804.8|5810.3|5804.3|0
1624635380000|2021-06-25 15:36:20|5810.8|5804.8|5810.8|5804.8|5811.3|5805.3|5810.2|5804.2|3
1624635390000|2021-06-25 15:36:30|5809.9|5803.9|5810.3|5804.3|5810.3|5804.3|5809.9|5803.9|26
1624635400000|2021-06-25 15:36:40|5811.3|5805.3|5809.3|5803.3|5811.3|5805.3|5809.3|5803.3|2
1624635410000|2021-06-25 15:36:50|5810.3|5804.3|5808.9|5802.9|5810.8|5804.8|5808.9|5802.9|1
1624635420000|2021-06-25 15:37:00|5809.4|5803.4|5809.4|5803.4|5809.4|5803.4|5809.4|5803.4|0
1624635430000|2021-06-25 15:37:10|5808.4|5802.4|5807|5801|5808.4|5802.4|5806.9|5800.9|1
1624635440000|2021-06-25 15:37:20|5807.5|5801.5|5809.4|5803.4|5809.9|5803.9|5807.5|5801.5|8
1624635450000|2021-06-25 15:37:30|5809.9|5803.9|5813.4|5807.4|5813.4|5807.4|5809.9|5803.9|1
1624635460000|2021-06-25 15:37:40|5814.5|5808.5|5814.5|5808.5|5814.5|5808.5|5814.5|5808.5|5
1624635470000|2021-06-25 15:37:50|5815|5809|5815|5809|5815|5809|5815|5809|0
1624635480000|2021-06-25 15:38:00|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|0
1624635540000|2021-06-25 15:39:00|5815.4|5809.4|5815.5|5809.5|5815.5|5809.5|5814|5808|0
1624635550000|2021-06-25 15:39:10|5815.4|5809.4|5814.5|5808.5|5815.5|5809.5|5814|5808|4
1624635560000|2021-06-25 15:39:20|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|5815.5|5809.5|2
1624635570000|2021-06-25 15:39:30|5815.1|5809.1|5815.6|5809.6|5815.6|5809.6|5815.1|5809.1|1
1624635580000|2021-06-25 15:39:40|5814.5|5808.5|5816.6|5810.6|5816.6|5810.6|5814.5|5808.5|2
1624635590000|2021-06-25 15:39:50|5816.5|5810.5|5816.5|5810.5|5817|5811|5816.5|5810.5|8
1624635600000|2021-06-25 15:40:00|5816.6|5810.6|5816.5|5810.5|5816.6|5810.6|5816.5|5810.5|1
1624635610000|2021-06-25 15:40:10|5816.6|5810.6|5816.1|5810.1|5817|5811|5816|5810|5
1624635620000|2021-06-25 15:40:20|5815.6|5809.6|5815.1|5809.1|5815.6|5809.6|5815.1|5809.1|11
1624635640000|2021-06-25 15:40:40|5815.6|5809.6|5815.6|5809.6|5815.6|5809.6|5815.1|5809.1|1
1624635650000|2021-06-25 15:40:50|||||||||1
1624635660000|2021-06-25 15:41:00|||||||||11
1624635670000|2021-06-25 15:41:10|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|5816.1|5810.1|5
1624635690000|2021-06-25 15:41:30|5816.6|5810.6|5816.1|5810.1|5816.6|5810.6|5816.1|5810.1|0
1624635700000|2021-06-25 15:41:40|||||||||1
1624635710000|2021-06-25 15:41:50|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|5816.6|5810.6|1
1624635720000|2021-06-25 15:42:00|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|5817.6|5811.6|3
1624635730000|2021-06-25 15:42:10|5815.6|5809.6|5816.6|5810.6|5817.1|5811.1|5815.6|5809.6|11
1624635740000|2021-06-25 15:42:20|5816.1|5810.1|5814.1|5808.1|5816.1|5810.1|5814.1|5808.1|2
1624635750000|2021-06-25 15:42:30|5813.6|5807.6|5812.1|5806.1|5814.1|5808.1|5812.1|5806.1|1
1624635760000|2021-06-25 15:42:40|5811.6|5805.6|5811.1|5805.1|5811.6|5805.6|5808.5|5802.5|27
1624635770000|2021-06-25 15:42:50|5811.6|5805.6|5812.6|5806.6|5812.6|5806.6|5811.6|5805.6|14
1624635780000|2021-06-25 15:43:00|5813.1|5807.1|5812.1|5806.1|5813.6|5807.6|5812.1|5806.1|14
1624635790000|2021-06-25 15:43:10|5812|5806|5811.1|5805.1|5812|5806|5810.6|5804.6|1
1624635800000|2021-06-25 15:43:20|5811|5805|5811.1|5805.1|5811.1|5805.1|5810.5|5804.5|1
1624635810000|2021-06-25 15:43:30|5810.6|5804.6|5811.6|5805.6|5811.6|5805.6|5810.6|5804.6|5
1624635840000|2021-06-25 15:44:00|5812.1|5806.1|5813.6|5807.6|5814.1|5808.1|5812.1|5806.1|0
1624635850000|2021-06-25 15:44:10|5814.1|5808.1|5814.1|5808.1|5814.1|5808.1|5813.6|5807.6|0
1624635860000|2021-06-25 15:44:20|||||||||1
1624635870000|2021-06-25 15:44:30|5814.6|5808.6|5813.1|5807.1|5814.6|5808.6|5811.6|5805.6|4
1624635880000|2021-06-25 15:44:40|5810.1|5804.1|5811|5805|5811|5805|5810.1|5804.1|2
1624635890000|2021-06-25 15:44:50|5810|5804|5815.5|5809.5|5816|5810|5810|5804|1
1624635900000|2021-06-25 15:45:00|5816|5810|5816|5810|5816|5810|5815|5809|0
1624635910000|2021-06-25 15:45:10|5814.9|5808.9|5813.9|5807.9|5815.4|5809.4|5813.9|5807.9|1
1624635920000|2021-06-25 15:45:20|5813.4|5807.4|5813.4|5807.4|5813.4|5807.4|5812.9|5806.9|0
1624635930000|2021-06-25 15:45:30|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|5812.4|5806.4|0
1624635940000|2021-06-25 15:45:40|5812.9|5806.9|5811.9|5805.9|5812.9|5806.9|5811.9|5805.9|5
1624635950000|2021-06-25 15:45:50|5812.4|5806.4|5811.4|5805.4|5812.9|5806.9|5811.4|5805.4|21
1624635960000|2021-06-25 15:46:00|5810.9|5804.9|5812.9|5806.9|5812.9|5806.9|5810.4|5804.4|5
1624635970000|2021-06-25 15:46:10|5812.4|5806.4|5811.4|5805.4|5812.9|5806.9|5811.4|5805.4|0
1624635990000|2021-06-25 15:46:30|5811.3|5805.3|5811.4|5805.4|5811.4|5805.4|5811.3|5805.3|1
1624636020000|2021-06-25 15:47:00|5810.9|5804.9|5810.9|5804.9|5811.4|5805.4|5810.9|5804.9|3
1624636030000|2021-06-25 15:47:10|5811.4|5805.4|5810.9|5804.9|5811.4|5805.4|5810.9|5804.9|0
1624636040000|2021-06-25 15:47:20|5811.4|5805.4|5810.9|5804.9|5811.4|5805.4|5810.9|5804.9|0
1624636050000|2021-06-25 15:47:30|5811.4|5805.4|5810.9|5804.9|5811.4|5805.4|5810.9|5804.9|17
1624636070000|2021-06-25 15:47:50|5810.4|5804.4|5810.4|5804.4|5810.4|5804.4|5810.4|5804.4|1
1624636080000|2021-06-25 15:48:00|5810.9|5804.9|5805.9|5799.9|5810.9|5804.9|5805.9|5799.9|13
1624636090000|2021-06-25 15:48:10|5805.4|5799.4|5804.4|5798.4|5805.9|5799.9|5804.4|5798.4|2
1624636100000|2021-06-25 15:48:20|5804.9|5798.9|5805.4|5799.4|5805.4|5799.4|5804.4|5798.4|2
1624636110000|2021-06-25 15:48:30|||||||||2
1624636120000|2021-06-25 15:48:40|5804|5798|5803.9|5797.9|5804.4|5798.4|5803.9|5797.9|0
1624636130000|2021-06-25 15:48:50|5803.5|5797.5|5803|5797|5803.5|5797.5|5803|5797|19
1624636140000|2021-06-25 15:49:00|5802.5|5796.5|5803.5|5797.5|5804|5798|5802.5|5796.5|10
1624636150000|2021-06-25 15:49:10|5803|5797|5800.1|5794.1|5803|5797|5800.1|5794.1|34
1624636160000|2021-06-25 15:49:20|5799.6|5793.6|5799.1|5793.1|5800.6|5794.6|5799.1|5793.1|5
1624636170000|2021-06-25 15:49:30|5799.6|5793.6|5799.6|5793.6|5800.1|5794.1|5799.6|5793.6|0
1624636180000|2021-06-25 15:49:40|5799.1|5793.1|5800.2|5794.2|5800.6|5794.6|5799.1|5793.1|6
1624636190000|2021-06-25 15:49:50|5799.2|5793.2|5797.2|5791.2|5799.2|5793.2|5796.7|5790.7|6
1624636200000|2021-06-25 15:50:00|5799.2|5793.2|5799.2|5793.2|5799.7|5793.7|5799.2|5793.2|2
1624636210000|2021-06-25 15:50:10|5798.2|5792.2|5798.2|5792.2|5798.2|5792.2|5798.2|5792.2|5
1624636220000|2021-06-25 15:50:20|5798.1|5792.1|5796.7|5790.7|5798.2|5792.2|5796.2|5790.2|11
1624636230000|2021-06-25 15:50:30|5796.2|5790.2|5794.7|5788.7|5796.7|5790.7|5794.7|5788.7|25
1624636240000|2021-06-25 15:50:40|||||||||4
1624636250000|2021-06-25 15:50:50|5794.2|5788.2|5793.6|5787.6|5794.6|5788.6|5793.6|5787.6|12
1624636260000|2021-06-25 15:51:00|5794.6|5788.6|5797.6|5791.6|5798.1|5792.1|5794.1|5788.1|10
1624636270000|2021-06-25 15:51:10|5799.6|5793.6|5799.6|5793.6|5799.6|5793.6|5798.6|5792.6|2
1624636280000|2021-06-25 15:51:20|5799.1|5793.1|5800.1|5794.1|5800.1|5794.1|5799.1|5793.1|2
1624636290000|2021-06-25 15:51:30|5799.1|5793.1|5800.1|5794.1|5800.1|5794.1|5799.1|5793.1|22
1624636300000|2021-06-25 15:51:40|5800.6|5794.6|5801.6|5795.6|5801.6|5795.6|5800.6|5794.6|1
1624636310000|2021-06-25 15:51:50|5801.5|5795.5|5801.6|5795.6|5801.6|5795.6|5801.1|5795.1|0
1624636320000|2021-06-25 15:52:00|5801.1|5795.1|5797.6|5791.6|5801.1|5795.1|5797.1|5791.1|0
1624636330000|2021-06-25 15:52:10|5797.5|5791.5|5796.6|5790.6|5798|5792|5796.1|5790.1|39
1624636340000|2021-06-25 15:52:20|||||||||1
1624636360000|2021-06-25 15:52:40|5796.1|5790.1|5796.6|5790.6|5796.6|5790.6|5796.1|5790.1|1
1624636370000|2021-06-25 15:52:50|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|0
1624636380000|2021-06-25 15:53:00|5796.6|5790.6|5800.6|5794.6|5801.1|5795.1|5796.6|5790.6|0
1624636390000|2021-06-25 15:53:10|5801.1|5795.1|5798.1|5792.1|5801.1|5795.1|5798.1|5792.1|1
1624636400000|2021-06-25 15:53:20|5798.6|5792.6|5798.6|5792.6|5799.1|5793.1|5798.6|5792.6|2
1624636410000|2021-06-25 15:53:30|5799|5793|5799|5793|5799.5|5793.5|5798.1|5792.1|1
1624636420000|2021-06-25 15:53:40|5799.1|5793.1|5798.5|5792.5|5799.5|5793.5|5797.6|5791.6|7
1624636430000|2021-06-25 15:53:50|5798|5792|5797.5|5791.5|5798|5792|5796.6|5790.6|2
1624636440000|2021-06-25 15:54:00|5798|5792|5798|5792|5798.5|5792.5|5797.5|5791.5|1
1624636450000|2021-06-25 15:54:10|5797.5|5791.5|5796|5790|5798|5792|5796|5790|11
1624636460000|2021-06-25 15:54:20|5795.5|5789.5|5795.4|5789.4|5795.5|5789.5|5795.4|5789.4|51
1624636470000|2021-06-25 15:54:30|5795.9|5789.9|5795.9|5789.9|5795.9|5789.9|5795.9|5789.9|1
1624636480000|2021-06-25 15:54:40|5795.5|5789.5|5796|5790|5796|5790|5795.5|5789.5|2
1624636490000|2021-06-25 15:54:50|5796.4|5790.4|5796|5790|5799.8|5793.8|5796|5790|16
1624636500000|2021-06-25 15:55:00|5797.4|5791.4|5797.4|5791.4|5797.4|5791.4|5797.4|5791.4|0
1624636510000|2021-06-25 15:55:10|5796.9|5790.9|5794.9|5788.9|5796.9|5790.9|5794.9|5788.9|6
1624636520000|2021-06-25 15:55:20|5795.4|5789.4|5794.9|5788.9|5795.4|5789.4|5794.4|5788.4|5
1624636530000|2021-06-25 15:55:30|5794.4|5788.4|5794.9|5788.9|5794.9|5788.9|5794.4|5788.4|0
1624636540000|2021-06-25 15:55:40|5795.4|5789.4|5790.1|5784.1|5795.4|5789.4|5790.1|5784.1|78
1624636550000|2021-06-25 15:55:50|||||||||9
1624636560000|2021-06-25 15:56:00|5790.6|5784.6|5789.6|5783.6|5792|5786|5788.6|5782.6|47
1624636570000|2021-06-25 15:56:10|5790.5|5784.5|5790.1|5784.1|5790.5|5784.5|5790|5784|4
1624636580000|2021-06-25 15:56:20|5790.5|5784.5|5790.6|5784.6|5790.6|5784.6|5789.6|5783.6|6
1624636590000|2021-06-25 15:56:30|5790.5|5784.5|5792.1|5786.1|5792.1|5786.1|5790.1|5784.1|45
1624636600000|2021-06-25 15:56:40|5792.5|5786.5|5794.6|5788.6|5795.6|5789.6|5792.5|5786.5|17
1624636610000|2021-06-25 15:56:50|5795.1|5789.1|5795.6|5789.6|5795.6|5789.6|5795.1|5789.1|2
1624636620000|2021-06-25 15:57:00|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|0
1624636630000|2021-06-25 15:57:10|5796.7|5790.7|5798.1|5792.1|5798.6|5792.6|5796.7|5790.7|10
1624636650000|2021-06-25 15:57:30|5797.1|5791.1|5796.6|5790.6|5797.1|5791.1|5796.1|5790.1|0
1624636660000|2021-06-25 15:57:40|5796.1|5790.1|5795.6|5789.6|5798.1|5792.1|5795.6|5789.6|22
1624636670000|2021-06-25 15:57:50|5795.1|5789.1|5795.6|5789.6|5795.6|5789.6|5795.1|5789.1|0
1624636680000|2021-06-25 15:58:00|5796.1|5790.1|5799.1|5793.1|5805.1|5799.1|5795.6|5789.6|47
1624636690000|2021-06-25 15:58:10|5798.7|5792.7|5806.7|5800.7|5806.7|5800.7|5798.7|5792.7|7
1624636700000|2021-06-25 15:58:20|5807.2|5801.2|5803.7|5797.7|5807.6|5801.6|5803.7|5797.6|7
1624636710000|2021-06-25 15:58:30|5804.1|5798.1|5807.6|5801.6|5810.6|5804.6|5804.1|5798.1|1
1624636720000|2021-06-25 15:58:40|5805.6|5799.6|5806.6|5800.6|5807.1|5801.1|5805.6|5799.6|1
1624636730000|2021-06-25 15:58:50|5807.1|5801.1|5807.1|5801.1|5807.6|5801.6|5806.6|5800.6|2
1624636740000|2021-06-25 15:59:00|5806.1|5800.1|5803.6|5797.6|5806.1|5800.1|5803.6|5797.6|0
1624636750000|2021-06-25 15:59:10|5803.1|5797.1|5802.1|5796.1|5803.1|5797.1|5802.1|5796.1|0
1624636760000|2021-06-25 15:59:20|5801.6|5795.6|5807.5|5801.5|5808|5802|5801.6|5795.6|4
1624636770000|2021-06-25 15:59:30|5808.5|5802.5|5810|5804|5810.5|5804.5|5807|5801|4
1624636780000|2021-06-25 15:59:40|5809.5|5803.5|5807.5|5801.5|5810|5804|5806.5|5800.5|0
1624636790000|2021-06-25 15:59:50|5808|5802|5806.5|5800.5|5808.5|5802.5|5806.5|5800.5|0
1624636800000|2021-06-25 16:00:00|5807|5801|5801|5795|5807|5801|5801|5795|11
1624636810000|2021-06-25 16:00:10|5800.5|5794.5|5802|5796|5802.5|5796.5|5799.5|5793.5|25
1624636820000|2021-06-25 16:00:20|5801.5|5795.5|5799|5793|5802|5796|5799|5793|5
1624636830000|2021-06-25 16:00:30|5800|5794|5801|5795|5801|5795|5800|5794|0
1624636840000|2021-06-25 16:00:40|5800.5|5794.5|5800|5794|5800.5|5794.5|5799|5793|2
1624636850000|2021-06-25 16:00:50|5801.5|5795.5|5802.5|5796.5|5802.5|5796.5|5801.5|5795.5|0
1624636860000|2021-06-25 16:01:00|5802|5796|5806|5800|5806|5800|5801.5|5795.5|0
1624636870000|2021-06-25 16:01:10|5806.5|5800.5|5809|5803|5809|5803|5806.5|5800.5|16
1624636880000|2021-06-25 16:01:20|5809.5|5803.5|5811|5805|5811|5805|5809.5|5803.5|2
1624636890000|2021-06-25 16:01:30|5810.5|5804.5|5810|5804|5810.5|5804.5|5809.5|5803.5|2
1624636900000|2021-06-25 16:01:40|5809.5|5803.5|5808.5|5802.5|5810.5|5804.5|5808.5|5802.5|3
1624636910000|2021-06-25 16:01:50|5810.9|5804.9|5809.9|5803.9|5810.9|5804.9|5809.9|5803.9|1
1624636920000|2021-06-25 16:02:00|5810|5804|5811|5805|5811.5|5805.5|5809|5803|1
1624636930000|2021-06-25 16:02:10|5811.5|5805.5|5809|5803|5811.5|5805.5|5809|5803|1
1624636940000|2021-06-25 16:02:20|5808.9|5802.9|5805.9|5799.9|5808.9|5802.9|5805.5|5799.5|0
1624636950000|2021-06-25 16:02:30|5805.5|5799.5|5805|5799|5806.5|5800.5|5805|5799|1
1624636960000|2021-06-25 16:02:40|5804.5|5798.5|5807|5801|5807.5|5801.5|5804.5|5798.5|0
1624636970000|2021-06-25 16:02:50|5806|5800|5808.5|5802.5|5811|5802.5|5806|5800|5
1624636980000|2021-06-25 16:03:00|5810|5804|5800.4|5794.4|5810|5804|5800.4|5794.4|44
1624636990000|2021-06-25 16:03:10|5799.9|5793.9|5797.9|5791.9|5799.9|5793.9|5797.9|5791.9|3
1624637000000|2021-06-25 16:03:20|5797.4|5791.4|5799.4|5793.4|5799.4|5793.4|5796.9|5790.9|1
1624637010000|2021-06-25 16:03:30|5799.9|5793.9|5798.4|5792.4|5800.4|5794.4|5798.4|5792.4|1
1624637020000|2021-06-25 16:03:40|5798.9|5792.9|5798.4|5792.4|5798.9|5792.9|5797.9|5791.9|0
1624637030000|2021-06-25 16:03:50|5799.4|5793.4|5799.4|5793.4|5799.9|5793.9|5799.4|5793.4|1
1624637040000|2021-06-25 16:04:00|5798.4|5792.4|5798.4|5792.4|5798.9|5792.9|5798.4|5792.4|0
1624637050000|2021-06-25 16:04:10|5797.9|5791.9|5797.9|5791.9|5798.4|5792.4|5797.9|5791.9|4
1624637060000|2021-06-25 16:04:20|5797.8|5791.8|5797.3|5791.3|5797.9|5791.9|5796.9|5790.9|2
1624637070000|2021-06-25 16:04:30|||||||||5
1624637080000|2021-06-25 16:04:40|5796.8|5790.8|5799.8|5793.8|5799.8|5793.8|5796.3|5790.3|13
1624637090000|2021-06-25 16:04:50|5800.3|5794.3|5809.9|5803.9|5809.9|5803.9|5800.3|5794.3|12
1624637100000|2021-06-25 16:05:00|5810.5|5804.5|5811.4|5805.4|5811.4|5805.4|5809.9|5803.9|9
1624637110000|2021-06-25 16:05:10|5807.9|5801.4|5807.9|5801.9|5807.9|5801.9|5807.9|5801.4|1
1624637120000|2021-06-25 16:05:20|5807.4|5801.4|5806.4|5800.4|5807.4|5801.4|5806.4|5800.4|2
1624637130000|2021-06-25 16:05:30|5805.9|5799.9|5805.9|5799.9|5806.4|5800.4|5803.9|5797.9|2
1624637140000|2021-06-25 16:05:40|5805.4|5799.4|5805.3|5799.3|5805.9|5799.9|5805.3|5799.3|0
1624637150000|2021-06-25 16:05:50|5804.3|5798.3|5805.3|5799.3|5805.3|5799.3|5804.3|5798.3|1
1624637160000|2021-06-25 16:06:00|5805.8|5799.8|5806.3|5800.3|5806.3|5800.3|5805.8|5799.8|0
1624637170000|2021-06-25 16:06:10|5806.8|5800.8|5806.8|5800.8|5806.8|5800.8|5806.8|5800.8|0
1624637180000|2021-06-25 16:06:20|5806.7|5800.7|5806.8|5800.8|5806.8|5800.8|5806.7|5800.7|2
1624637190000|2021-06-25 16:06:30|5806.7|5800.7|5809.7|5803.7|5809.8|5803.8|5806.2|5800.2|4
1624637200000|2021-06-25 16:06:40|5807.3|5801.3|5809.8|5803.8|5811.3|5805.3|5807.3|5801.3|6
1624637210000|2021-06-25 16:06:50|5810.3|5804.3|5809.7|5803.7|5810.8|5804.8|5808.7|5802.7|1
1624637220000|2021-06-25 16:07:00|5810.2|5804.2|5810.2|5804.2|5810.2|5804.2|5810.2|5804.2|0
1624637230000|2021-06-25 16:07:10|5809.7|5803.7|5810.3|5804.3|5811.3|5805.3|5809.2|5803.2|1
1624637240000|2021-06-25 16:07:20|5809.8|5803.8|5810.3|5804.3|5811.3|5805.3|5809.2|5803.2|2
1624637250000|2021-06-25 16:07:30|5810.8|5804.8|5810.7|5804.7|5811.3|5805.3|5810.3|5804.3|0
1624637260000|2021-06-25 16:07:40|5810.8|5804.8|5810.3|5804.3|5811.2|5805.2|5810.3|5804.3|2
1624637270000|2021-06-25 16:07:50|5810.8|5804.8|5810.3|5804.3|5811.3|5805.3|5810.3|5804.3|1
1624637280000|2021-06-25 16:08:00|5810.8|5804.8|5810.8|5804.8|5811.3|5805.3|5810.3|5804.3|11
1624637290000|2021-06-25 16:08:10|5810.3|5804.3|5807.9|5801.9|5810.3|5804.3|5807.9|5801.9|57
1624637300000|2021-06-25 16:08:20|5808.4|5802.4|5808.4|5802.4|5808.4|5802.4|5807.4|5801.4|1
1624637310000|2021-06-25 16:08:30|5807.9|5801.9|5807.4|5801.4|5807.9|5801.9|5807.4|5801.4|80
1624637320000|2021-06-25 16:08:40|5806.4|5800.4|5809.5|5803.5|5811.5|5805.5|5806.4|5800.4|2
1624637330000|2021-06-25 16:08:50|5808.6|5802.6|5810.6|5804.6|5810.6|5804.6|5808.6|5802.6|6
1624637340000|2021-06-25 16:09:00|5811.1|5805.1|5809.1|5803.1|5811.6|5805.6|5808.1|5802.1|6
1624637350000|2021-06-25 16:09:10|5810.1|5804.1|5810.6|5804.6|5811.2|5805.2|5809.6|5803.6|7
1624637360000|2021-06-25 16:09:20|5810.1|5804.1|5810.1|5804.1|5810.1|5804.1|5809.2|5803.2|0
1624637370000|2021-06-25 16:09:30|5809.6|5803.6|5810.6|5804.6|5810.6|5804.6|5809.6|5803.6|1
1624637380000|2021-06-25 16:09:40|5810.1|5804.1|5810.1|5804.1|5810.6|5804.6|5810.1|5804.1|0
1624637390000|2021-06-25 16:09:50|5811.1|5805.1|5810.6|5804.6|5811.1|5805.1|5810.6|5804.6|0
1624637400000|2021-06-25 16:10:00|5810.5|5804.5|5808|5802|5810.6|5804.6|5808|5802|3
1624637410000|2021-06-25 16:10:10|5807.6|5801.6|5806.1|5800.1|5807.6|5801.6|5806.1|5800.1|3
1624637420000|2021-06-25 16:10:20|5805.6|5799.6|5805.1|5799.1|5805.6|5799.6|5805.1|5799.1|2
1624637430000|2021-06-25 16:10:30|5804.6|5798.6|5805.6|5799.6|5807.6|5801.6|5804.6|5798.6|2
1624637440000|2021-06-25 16:10:40|5805.1|5799.1|5805.6|5799.6|5806.1|5800.1|5805.1|5799.1|0
1624637450000|2021-06-25 16:10:50|5805.1|5799.1|5805.6|5799.6|5805.6|5799.6|5805.1|5799.1|0
1624637460000|2021-06-25 16:11:00|5806.1|5800.1|5807.1|5801.1|5807.1|5801.1|5805.6|5799.6|0
1624637470000|2021-06-25 16:11:10|5806.6|5800.6|5805.6|5799.6|5806.6|5800.6|5805.6|5799.6|2
1624637480000|2021-06-25 16:11:20|5805|5799|5805|5799|5805|5799|5805|5799|1
1624637490000|2021-06-25 16:11:30|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|3
1624637500000|2021-06-25 16:11:40|||||||||1
1624637510000|2021-06-25 16:11:50|5804.1|5798.1|5804.1|5798.1|5804.1|5798.1|5804.1|5798.1|0
1624637520000|2021-06-25 16:12:00|5803.6|5797.6|5805.1|5799.1|5805.6|5799.6|5802.6|5796.6|1
1624637530000|2021-06-25 16:12:10|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|0
1624637550000|2021-06-25 16:12:30|5804.1|5798.1|5803.6|5797.6|5804.1|5798.1|5803.6|5797.6|0
1624637570000|2021-06-25 16:12:50|5803.1|5797.1|5803.1|5797.1|5803.1|5797.1|5803.1|5797.1|0
1624637580000|2021-06-25 16:13:00|||||||||4
1624637590000|2021-06-25 16:13:10|5802.6|5796.6|5803.1|5797.1|5804.1|5798.1|5801.6|5795.6|4
1624637610000|2021-06-25 16:13:30|5802.6|5796.6|5802.6|5796.6|5802.6|5796.6|5802.1|5796.1|0
1624637620000|2021-06-25 16:13:40|5802.1|5796.1|5800.6|5794.6|5802.1|5796.1|5800.6|5794.6|3
1624637630000|2021-06-25 16:13:50|||||||||5
1624637640000|2021-06-25 16:14:00|5800.7|5794.7|5802.1|5796.1|5802.1|5796.1|5800.7|5794.7|9
1624637650000|2021-06-25 16:14:10|5802.6|5796.6|5803.1|5797.1|5803.1|5797.1|5802.6|5796.6|0
1624637660000|2021-06-25 16:14:20|5802.6|5796.6|5802.6|5796.6|5802.6|5796.6|5802.6|5796.6|1
1624637670000|2021-06-25 16:14:30|5802.1|5796.1|5798.1|5792.1|5802.1|5796.1|5798.1|5792.1|48
1624637680000|2021-06-25 16:14:40|5797.6|5791.6|5799.1|5793.1|5799.1|5793.1|5797.6|5791.6|1
1624637690000|2021-06-25 16:14:50|5799.6|5793.6|5801.5|5795.5|5801.5|5795.5|5799.6|5793.6|0
1624637700000|2021-06-25 16:15:00|5802|5796|5805|5799|5805|5799|5801.5|5795.5|1
1624637710000|2021-06-25 16:15:10|5805.5|5799.5|5805.5|5799.5|5806|5800|5805.5|5799.5|0
1624637720000|2021-06-25 16:15:20|5805|5799|5805.5|5799.5|5805.5|5799.5|5805|5799|0
1624637730000|2021-06-25 16:15:30|5806.5|5800.5|5806|5800|5806.5|5800.5|5806|5800|0
1624637740000|2021-06-25 16:15:40|5805|5799|5805|5799|5805|5799|5803|5797|2
1624637750000|2021-06-25 16:15:50|5805.5|5799.5|5804.5|5798.5|5805.5|5799.5|5804|5798|0
1624637760000|2021-06-25 16:16:00|5805.5|5799.5|5804.1|5798.1|5806.1|5800.1|5804.1|5798.1|1
1624637770000|2021-06-25 16:16:10|5803.6|5797.6|5803.1|5797.1|5805.1|5799.1|5802.6|5796.6|1
1624637780000|2021-06-25 16:16:20|5802.7|5796.7|5802.7|5796.7|5803.1|5797.1|5802.2|5796.2|6
1624637790000|2021-06-25 16:16:30|5802.6|5796.6|5802.1|5796.1|5802.6|5796.6|5801.6|5795.6|0
1624637800000|2021-06-25 16:16:40|5802.6|5796.6|5801.6|5795.6|5802.6|5796.6|5801.1|5795.1|0
1624637810000|2021-06-25 16:16:50|5801.1|5795.1|5802.1|5796.1|5802.6|5796.6|5801.1|5795.1|0
1624637820000|2021-06-25 16:17:00|5803.1|5797.1|5803.1|5797.1|5803.1|5797.1|5803.1|5797.1|0
1624637830000|2021-06-25 16:17:10|5803.6|5797.6|5802.1|5796.1|5803.6|5797.6|5802.1|5796.1|2
1624637840000|2021-06-25 16:17:20|5802.6|5796.6|5801.6|5795.6|5802.6|5796.6|5801.6|5795.6|0
1624637850000|2021-06-25 16:17:30|5801.1|5795.1|5800.6|5794.6|5801.1|5795.1|5800.6|5794.6|0
1624637860000|2021-06-25 16:17:40|5801.1|5795.1|5800.6|5794.6|5801.1|5795.1|5800.6|5794.6|0
1624637870000|2021-06-25 16:17:50|5799.6|5793.6|5799.6|5793.6|5800.1|5794.1|5799.6|5793.6|0
1624637880000|2021-06-25 16:18:00|5800.1|5794.1|5796.6|5790.6|5800.6|5794.6|5796.6|5790.6|6
1624637890000|2021-06-25 16:18:10|5796.1|5790.1|5795.6|5789.6|5796.6|5790.6|5795.6|5789.6|0
1624637900000|2021-06-25 16:18:20|5795.1|5789.1|5795.6|5789.6|5795.6|5789.6|5795.1|5789.1|0
1624637910000|2021-06-25 16:18:30|5794.6|5788.6|5795.1|5789.1|5795.1|5789.1|5794.6|5788.6|0
1624637920000|2021-06-25 16:18:40|5794.6|5788.6|5794.6|5788.6|5796.1|5790.1|5794.1|5788.1|70
1624637930000|2021-06-25 16:18:50|5794.1|5788.1|5793.1|5787.1|5794.1|5788.1|5793.1|5787.1|14
1624637940000|2021-06-25 16:19:00|5793.5|5787.5|5793|5787|5793.5|5787.5|5793|5787|1
1624637960000|2021-06-25 16:19:20|5794|5788|5794|5788|5794|5788|5794|5788|0
1624637970000|2021-06-25 16:19:30|5792.6|5786.6|5793.1|5787.1|5793.5|5787.5|5792.6|5786.6|0
1624637980000|2021-06-25 16:19:40|5793|5787|5793.6|5787.6|5794.1|5788.1|5793|5787|0
1624637990000|2021-06-25 16:19:50|5794.1|5788.1|5795|5789|5795.5|5789.5|5794.1|5788.1|0
1624638000000|2021-06-25 16:20:00|5794.5|5788.5|5795|5789|5795|5789|5794|5788|1
1624638010000|2021-06-25 16:20:10|5796|5790|5796|5790|5796|5790|5796|5790|1
1624638020000|2021-06-25 16:20:20|5796.5|5790.5|5796.5|5790.5|5796.5|5790.5|5796.5|5790.5|0
1624638030000|2021-06-25 16:20:30|5796|5790|5796|5790|5796|5790|5796|5790|0
1624638040000|2021-06-25 16:20:40|5797.5|5791.5|5797.5|5791.5|5797.5|5791.5|5797.5|5791.5|0
1624638050000|2021-06-25 16:20:50|5798.5|5792.5|5797.5|5791.5|5798.5|5792.5|5796.5|5790.5|2
1624638060000|2021-06-25 16:21:00|5797.4|5791.4|5794|5788|5797.4|5791.4|5793.5|5787.5|1
1624638070000|2021-06-25 16:21:10|5795|5789|5794|5788|5795|5789|5794|5788|0
1624638090000|2021-06-25 16:21:30|5795|5789|5794.5|5788.5|5795|5789|5794|5788|6
1624638100000|2021-06-25 16:21:40|5796|5790|5796.5|5790.5|5797|5791|5796|5790|2
1624638110000|2021-06-25 16:21:50|5797.5|5791.5|5798|5792|5798.5|5792.5|5797.5|5791.5|14
1624638120000|2021-06-25 16:22:00|5797.5|5791.5|5796.5|5790.5|5797.5|5791.5|5796.5|5790.5|0
1624638130000|2021-06-25 16:22:10|5797|5791|5796.5|5790.5|5797|5791|5796.5|5790.5|0
1624638140000|2021-06-25 16:22:20|5797|5791|5797|5791|5797|5791|5797|5791|0
1624638160000|2021-06-25 16:22:40|5796.5|5790.5|5796.5|5790.5|5796.5|5790.5|5796.5|5790.5|0
1624638180000|2021-06-25 16:23:00|5797|5791|5797|5791|5797|5791|5797|5791|0
1624638190000|2021-06-25 16:23:10|5797.5|5791.5|5797|5791|5797.5|5791.5|5797|5791|1
1624638210000|2021-06-25 16:23:30|5799|5793|5798.5|5792.5|5799|5793|5798|5792|1
1624638220000|2021-06-25 16:23:40|5797.5|5791.5|5799.5|5793.5|5799.5|5793.5|5797.5|5791.5|37
1624638240000|2021-06-25 16:24:00|5800|5794|5803|5797|5803|5797|5800|5794|1
1624638250000|2021-06-25 16:24:10|5802.5|5796.5|5803.5|5797.5|5803.5|5797.5|5802.5|5796.5|0
1624638260000|2021-06-25 16:24:20|5803.4|5797.4|5804|5798|5804|5798|5803.4|5797.4|0
1624638270000|2021-06-25 16:24:30|5804.5|5798.5|5805.5|5799.5|5805.5|5799.5|5802.5|5796.5|2
1624638280000|2021-06-25 16:24:40|5805.4|5799.4|5805|5799|5805.4|5799.4|5803.9|5797.9|2
1624638290000|2021-06-25 16:24:50|5805.4|5799.4|5807.9|5801.9|5807.9|5801.9|5804.9|5798.9|0
1624638300000|2021-06-25 16:25:00|5808.4|5802.4|5808.4|5802.4|5808.4|5802.4|5807.9|5801.9|4
1624638310000|2021-06-25 16:25:10|5807.9|5801.9|5804|5798|5807.9|5801.9|5803.9|5797.9|1
1624638320000|2021-06-25 16:25:20|5805.5|5799.5|5804.4|5798.4|5805.5|5799.5|5804|5798|0
1624638330000|2021-06-25 16:25:30|5804|5798|5802.9|5796.9|5804.4|5798.4|5802.4|5796.4|11
1624638340000|2021-06-25 16:25:40|5802.4|5796.4|5805.5|5799.5|5806.5|5800|5802.4|5796.4|9
1624638350000|2021-06-25 16:25:50|5806|5800|5808|5802|5808.5|5802.5|5806|5800|13
1624638360000|2021-06-25 16:26:00|5808.5|5802.5|5808.5|5802.5|5809.5|5803.5|5808|5802|1
1624638370000|2021-06-25 16:26:10|5809|5803|5808.5|5802.5|5809|5803|5808.5|5802.5|1
1624638380000|2021-06-25 16:26:20|5809|5803|5807|5801|5809|5803|5807|5801|1
1624638390000|2021-06-25 16:26:30|5808|5802|5807|5801|5808|5802|5807|5801|0
1624638410000|2021-06-25 16:26:50|5807.5|5801.5|5808|5802|5808|5802|5807|5801|1
1624638420000|2021-06-25 16:27:00|5807.5|5801.5|5806.5|5800.5|5807.5|5801.5|5806.5|5800.5|2
1624638430000|2021-06-25 16:27:10|5806|5800|5805.5|5799.5|5806|5800|5805.5|5799.5|11
1624638440000|2021-06-25 16:27:20|5808|5802|5806.5|5800.5|5808|5802|5806.5|5800.5|19
1624638450000|2021-06-25 16:27:30|5806|5800|5805.5|5799.5|5806|5800|5805.5|5799.5|1
1624638460000|2021-06-25 16:27:40|5804.6|5798.6|5805.1|5799.1|5805.1|5799.1|5804.1|5798.1|3
1624638480000|2021-06-25 16:28:00|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|0
1624638490000|2021-06-25 16:28:10|5802.1|5796.1|5801.1|5795.1|5802.1|5796.1|5801.1|5795.1|1
1624638500000|2021-06-25 16:28:20|5800.6|5794.6|5798.6|5792.6|5800.6|5794.6|5798.6|5792.6|0
1624638510000|2021-06-25 16:28:30|5797.6|5791.6|5797.6|5791.6|5798.1|5792.1|5797.1|5791.1|0
1624638520000|2021-06-25 16:28:40|5802.2|5796.2|5805.2|5799.2|5805.2|5799.2|5802.2|5796.2|34
1624638530000|2021-06-25 16:28:50|5805.1|5799.1|5804.2|5798.2|5805.1|5799.1|5804.2|5798.2|1
1624638540000|2021-06-25 16:29:00|5803.7|5797.7|5803.2|5797.2|5804.2|5798.2|5802.7|5796.7|1
1624638550000|2021-06-25 16:29:10|5804.2|5798.2|5804.2|5798.2|5804.7|5798.7|5804.2|5798.2|6
1624638560000|2021-06-25 16:29:20|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|5803.7|5797.7|1
1624638580000|2021-06-25 16:29:40|5804.2|5798.2|5805.6|5799.6|5805.6|5799.6|5804.2|5798.2|6
1624638590000|2021-06-25 16:29:50|5806.6|5800.6|5805.4|5799.4|5807.6|5801.6|5805|5799|29
1624638600000|2021-06-25 16:30:00|5805.9|5799.9|5807|5801|5807.5|5801.5|5805.9|5799.9|27
1624638610000|2021-06-25 16:30:10|5806|5800|5806.5|5800.5|5806.5|5800.5|5805.5|5799.5|1
1624638620000|2021-06-25 16:30:20|5807|5801|5807|5801|5807|5801|5807|5801|0
1624638630000|2021-06-25 16:30:30|5806|5800|5806|5800|5806|5800|5806|5800|1
1624638640000|2021-06-25 16:30:40|5805.5|5799.5|5805|5799|5805.5|5799.5|5805|5799|0
1624638650000|2021-06-25 16:30:50|5806.5|5800.5|5804.6|5798.6|5806.5|5800.5|5804.6|5798.6|28
1624638660000|2021-06-25 16:31:00|5805.5|5799.5|5804.5|5798.5|5806.1|5800.1|5804.5|5798.5|2
1624638670000|2021-06-25 16:31:10|5805|5799|5805|5799|5805|5799|5805|5799|0
1624638680000|2021-06-25 16:31:20|5804.5|5798.5|5805.5|5799.5|5808.5|5800.5|5804.5|5798.5|0
1624638690000|2021-06-25 16:31:30|5806|5800|5802.5|5796.5|5806|5800|5802.5|5796.5|18
1624638700000|2021-06-25 16:31:40|5803|5797|5803|5797|5803|5797|5803|5797|0
1624638710000|2021-06-25 16:31:50|5803.5|5797.5|5803.5|5797.5|5803.5|5797.5|5803.5|5797.5|0
1624638720000|2021-06-25 16:32:00|5803|5797|5801.5|5795.5|5803|5797|5801.1|5795.1|0
1624638730000|2021-06-25 16:32:10|5802|5796|5802.5|5796.5|5805.5|5799.5|5801.5|5795.5|0
1624638740000|2021-06-25 16:32:20|5800|5794|5799.5|5793.5|5800|5794|5799.5|5793.5|1
1624638750000|2021-06-25 16:32:30|5801|5795|5799.5|5793.5|5801|5795|5799.5|5793.5|0
1624638760000|2021-06-25 16:32:40|5799|5793|5802|5796|5802|5796|5799|5793|1
1624638770000|2021-06-25 16:32:50|5803|5797|5799|5793|5803|5797|5799|5793|3
1624638780000|2021-06-25 16:33:00|5799.5|5793.5|5799|5793|5799.5|5793.5|5798|5792|0
1624638800000|2021-06-25 16:33:20|5799.5|5793.5|5800|5794|5800|5794|5799.5|5793.5|0
1624638810000|2021-06-25 16:33:30|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|0
1624638820000|2021-06-25 16:33:40|5800|5794|5798.5|5792.5|5800|5794|5798.5|5792.5|0
1624638830000|2021-06-25 16:33:50|5799|5793|5798.5|5792.5|5799|5793|5798.5|5792.5|1
1624638850000|2021-06-25 16:34:10|5799|5793|5799|5793|5799|5793|5799|5793|0
1624638860000|2021-06-25 16:34:20|5798.5|5792.5|5796.5|5790.5|5798.5|5792.5|5796.5|5790.5|1
1624638870000|2021-06-25 16:34:30|5796|5790|5796|5790|5796.5|5790.5|5796|5790|6
1624638880000|2021-06-25 16:34:40|5796.5|5790.5|5796.5|5790.5|5796.5|5790.5|5796.5|5790.5|6
1624638890000|2021-06-25 16:34:50|||||||||1
1624638900000|2021-06-25 16:35:00|5800|5794|5798|5792|5800|5794|5798|5792|2
1624638910000|2021-06-25 16:35:10|5797.5|5791.5|5798.5|5792.5|5798.5|5792.5|5797.5|5791.5|0
1624638930000|2021-06-25 16:35:30|5799|5793|5799.5|5793.5|5800|5794|5798.5|5792.5|2
1624638940000|2021-06-25 16:35:40|5800|5794|5799.5|5793.5|5800|5794|5799.5|5793.5|0
1624638950000|2021-06-25 16:35:50|5799|5793|5798.5|5792.5|5800.5|5794.5|5798.5|5792.5|4
1624638960000|2021-06-25 16:36:00|5798|5792|5797.5|5791.5|5798.5|5792.5|5797.5|5791.5|1
1624638970000|2021-06-25 16:36:10|5798|5792|5799|5793|5801|5795|5798|5792|3
1624638980000|2021-06-25 16:36:20|5802.5|5796.5|5802.5|5796.5|5803|5797|5802.5|5796.5|4
1624638990000|2021-06-25 16:36:30|5803|5797|5803.5|5797.5|5803.5|5797.5|5802.5|5796.5|0
1624639000000|2021-06-25 16:36:40|5803|5797|5803.5|5797.5|5803.5|5797.5|5803|5797|9
1624639010000|2021-06-25 16:36:50|5806|5800|5804|5798|5806.5|5800.5|5804|5798|0
1624639020000|2021-06-25 16:37:00|5803.5|5797.5|5805|5799|5806|5800|5803.5|5797.5|10
1624639030000|2021-06-25 16:37:10|5804.5|5798.5|5805|5799|5805|5799|5803.5|5797.5|8
1624639040000|2021-06-25 16:37:20|5805.5|5799.5|5805|5799|5805.5|5799.5|5805|5799|3
1624639050000|2021-06-25 16:37:30|5804.5|5798.5|5801|5795|5804.5|5798.5|5801|5795|2
1624639060000|2021-06-25 16:37:40|5800.5|5794.5|5799.1|5793.1|5800.5|5794.5|5798.6|5792.6|38
1624639070000|2021-06-25 16:37:50|5798.6|5792.6|5797.6|5791.6|5799.1|5793.1|5797.6|5791.6|22
1624639080000|2021-06-25 16:38:00|||||||||19
1624639090000|2021-06-25 16:38:10|5797.1|5791.1|5797.6|5791.6|5797.6|5791.6|5797.1|5791.1|8
1624639100000|2021-06-25 16:38:20|5797.1|5791.1|5799.1|5793.1|5799.1|5793.1|5797.1|5791.1|3
1624639110000|2021-06-25 16:38:30|5798.6|5792.6|5798.6|5792.6|5799.1|5793.1|5798.6|5792.6|0
1624639120000|2021-06-25 16:38:40|5799.1|5793.1|5800|5794|5800.6|5794.6|5799.1|5793.1|3
1624639130000|2021-06-25 16:38:50|5799.6|5793.6|5801.1|5795.1|5801.1|5795.1|5799.6|5793.6|6
1624639140000|2021-06-25 16:39:00|5801|5795|5803.6|5797.6|5804|5798|5800.6|5794.6|4
1624639150000|2021-06-25 16:39:10|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|5804.6|5798.6|1
1624639160000|2021-06-25 16:39:20|5805.1|5799.1|5803.6|5797.6|5805.1|5799.1|5803.6|5797.6|10
1624639170000|2021-06-25 16:39:30|5804|5798|5800.6|5794.6|5804|5798|5800.1|5794.1|1
1624639180000|2021-06-25 16:39:40|5800.1|5794.1|5800.1|5794.1|5801.1|5795.1|5800.1|5794.1|1
1624639190000|2021-06-25 16:39:50|5800.5|5794.5|5800.6|5794.6|5800.6|5794.6|5800.5|5794.5|1
1624639200000|2021-06-25 16:40:00|5800.5|5794.5|5800.5|5794.5|5800.5|5794.5|5800.5|5794.5|4
1624639210000|2021-06-25 16:40:10|5800|5794|5801|5795|5801|5795|5800|5794|6
1624639230000|2021-06-25 16:40:30|5801.5|5795.5|5802.1|5796.1|5802.1|5796.1|5801.5|5795.5|5
1624639240000|2021-06-25 16:40:40|5800.1|5794.1|5798.6|5792.6|5800.1|5794.1|5798.6|5792.6|2
1624639250000|2021-06-25 16:40:50|5799.5|5793.5|5798.1|5792.1|5799.5|5793.5|5798.1|5792.1|2
1624639260000|2021-06-25 16:41:00|5797.6|5791.6|5798.6|5792.6|5798.6|5792.6|5797.6|5791.6|1
1624639270000|2021-06-25 16:41:10|5798.1|5792.1|5797.6|5791.6|5799.1|5793.1|5797.1|5791.1|2
1624639280000|2021-06-25 16:41:20|5797.1|5791.1|5798.6|5792.6|5798.6|5792.6|5797.1|5791.1|1
1624639290000|2021-06-25 16:41:30|5798.1|5792.1|5797.6|5791.6|5798.6|5792.6|5797.6|5791.6|1
1624639310000|2021-06-25 16:41:50|5797.1|5791.1|5797.6|5791.6|5797.6|5791.6|5797.1|5791.1|17
1624639320000|2021-06-25 16:42:00|5797.1|5791.1|5796.6|5790.6|5797.1|5791.1|5796.6|5790.6|3
1624639330000|2021-06-25 16:42:10|5797.1|5791.1|5797.6|5791.6|5797.6|5791.6|5797.1|5791.1|0
1624639340000|2021-06-25 16:42:20|5798.1|5792.1|5801|5795|5801|5795|5797.1|5791.1|0
1624639350000|2021-06-25 16:42:30|5800|5794|5798.5|5792.5|5800|5794|5798.1|5792.1|1
1624639360000|2021-06-25 16:42:40|5799|5793|5797.6|5791.6|5799|5793|5797.6|5791.6|0
1624639370000|2021-06-25 16:42:50|5799|5793|5797.1|5791.1|5799|5793|5797.1|5791.1|1
1624639380000|2021-06-25 16:43:00|5797.6|5791.6|5799|5793|5799|5793|5797.6|5791.6|6
1624639390000|2021-06-25 16:43:10|5798|5792|5798.5|5792.5|5799|5793|5798|5792|0
1624639400000|2021-06-25 16:43:20|5798.1|5792.1|5798.5|5792.5|5798.5|5792.5|5798.1|5792.1|0
1624639410000|2021-06-25 16:43:30|5799|5793|5799|5793|5799|5793|5799|5793|0
1624639420000|2021-06-25 16:43:40|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|0
1624639430000|2021-06-25 16:43:50|5798|5792|5798|5792|5798.5|5792.5|5798|5792|0
1624639440000|2021-06-25 16:44:00|5798.5|5792.5|5798.6|5792.6|5799.5|5793.5|5798.5|5792.5|3
1624639450000|2021-06-25 16:44:10|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|5798.5|5792.5|0
1624639460000|2021-06-25 16:44:20|5798.1|5792.1|5796.6|5790.6|5798.5|5792.5|5796.6|5790.6|0
1624639470000|2021-06-25 16:44:30|5795.5|5789.5|5796.1|5790.1|5796.1|5790.1|5795.5|5789.5|2
1624639490000|2021-06-25 16:44:50|||||||||1
1624639500000|2021-06-25 16:45:00|5795.6|5789.6|5796.6|5790.6|5796.6|5790.6|5795.1|5789.1|2
1624639510000|2021-06-25 16:45:10|5796.1|5790.1|5794.1|5788.1|5796.1|5790.1|5793.1|5787.1|23
1624639520000|2021-06-25 16:45:20|5794.6|5788.6|5795.6|5789.6|5796.1|5790.1|5794.6|5788.6|1
1624639530000|2021-06-25 16:45:30|5798.1|5792.1|5799.1|5793.1|5799.1|5793.1|5798.1|5792.1|36
1624639540000|2021-06-25 16:45:40|5801|5795|5799.6|5793.6|5801|5795|5799.6|5793.6|13
1624639550000|2021-06-25 16:45:50|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|5798.6|5792.6|2
1624639560000|2021-06-25 16:46:00|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|55
1624639570000|2021-06-25 16:46:10|5799.1|5793.1|5799.1|5793.1|5799.6|5793.6|5798.6|5792.6|30
1624639590000|2021-06-25 16:46:30|5800.1|5794.1|5799.1|5793.1|5800.1|5794.1|5799.1|5793.1|3
1624639600000|2021-06-25 16:46:40|5798.6|5792.6|5799.1|5793.1|5799.1|5793.1|5798.6|5792.6|6
1624639610000|2021-06-25 16:46:50|5798.6|5792.6|5799.6|5793.6|5799.6|5793.6|5798.6|5792.6|18
1624639620000|2021-06-25 16:47:00|||||||||10
1624639630000|2021-06-25 16:47:10|||||||||10
1624639640000|2021-06-25 16:47:20|||||||||10
1624639650000|2021-06-25 16:47:30|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|2
1624639660000|2021-06-25 16:47:40|||||||||6
1624639670000|2021-06-25 16:47:50|5798.6|5792.6|5799.1|5793.1|5799.1|5793.1|5798.6|5792.6|3
1624639690000|2021-06-25 16:48:10|5799.6|5793.6|5799.1|5793.1|5799.6|5793.6|5798.6|5792.6|1
1624639700000|2021-06-25 16:48:20|5798.6|5792.6|5799.1|5793.1|5799.1|5793.1|5798.6|5792.6|9
1624639710000|2021-06-25 16:48:30|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|5798.6|5792.6|6
1624639720000|2021-06-25 16:48:40|5798.1|5792.1|5798.1|5792.1|5798.1|5792.1|5798.1|5792.1|21
1624639730000|2021-06-25 16:48:50|5801.6|5795.6|5799.1|5793.1|5801.6|5795.6|5799.1|5793.1|12
1624639740000|2021-06-25 16:49:00|5798.6|5792.6|5798.1|5792.1|5798.6|5792.6|5798.1|5792.1|4
1624639750000|2021-06-25 16:49:10|||||||||1
1624639760000|2021-06-25 16:49:20|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|5797.6|5791.6|32
1624639770000|2021-06-25 16:49:30|5798.1|5792.1|5798.1|5792.1|5798.1|5792.1|5798.1|5792.1|3
1624639790000|2021-06-25 16:49:50|5799.6|5793.6|5798.6|5792.6|5799.6|5793.6|5798.6|5792.6|7
1624639800000|2021-06-25 16:50:00|5799.1|5793.1|5798.6|5792.6|5799.1|5793.1|5798.6|5792.6|0
1624639810000|2021-06-25 16:50:10|5799.1|5793.1|5800.1|5794.1|5802.1|5796.1|5799.1|5793.1|0
1624639820000|2021-06-25 16:50:20|5800.6|5794.6|5801.1|5795.1|5801.1|5795.1|5800.1|5794.1|0
1624639830000|2021-06-25 16:50:30|5801.6|5795.6|5802.1|5796.1|5802.1|5796.1|5800.6|5794.6|4
1624639840000|2021-06-25 16:50:40|5802.6|5796.6|5802.1|5796.1|5802.6|5796.6|5801.6|5795.6|4
1624639850000|2021-06-25 16:50:50|5800.1|5794.1|5798.1|5792.1|5800.6|5794.6|5798.1|5792.1|7
1624639860000|2021-06-25 16:51:00|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|5799.1|5793.1|15
1624639870000|2021-06-25 16:51:10|5798.1|5792.1|5797.1|5791.1|5799.6|5793.6|5797.1|5791.1|6
1624639880000|2021-06-25 16:51:20|5798.1|5792.1|5798.6|5792.6|5798.6|5792.6|5797.6|5791.6|32
1624639890000|2021-06-25 16:51:30|5798.1|5792.1|5798.6|5792.6|5799.1|5793.1|5798.1|5792.1|15
1624639900000|2021-06-25 16:51:40|5798.1|5792.1|5796.1|5790.1|5798.1|5792.1|5795.1|5789.1|30
1624639910000|2021-06-25 16:51:50|5796.6|5790.6|5798.1|5792.1|5798.1|5792.1|5796.6|5790.6|9
1624639920000|2021-06-25 16:52:00|5797.6|5791.6|5799.1|5793.1|5799.6|5793.6|5797.6|5791.6|11
1624639930000|2021-06-25 16:52:10|5799.6|5793.6|5796.6|5790.6|5799.6|5793.6|5795.6|5789.6|12
1624639940000|2021-06-25 16:52:20|5795.1|5789.1|5796.1|5790.1|5796.6|5790.6|5794.6|5788.6|7
1624639950000|2021-06-25 16:52:30|5796.6|5790.6|5795.6|5789.6|5796.6|5790.6|5795.6|5789.6|0
1624639960000|2021-06-25 16:52:40|5796.6|5790.6|5796.6|5790.6|5796.6|5790.6|5796.1|5790.1|0
1624639980000|2021-06-25 16:53:00|5797|5791|5797|5791|5797|5791|5797|5791|3
1624639990000|2021-06-25 16:53:10|5796.6|5790.6|5796.6|5790.6|5796.6|5790.6|5796.1|5790.1|0
1624640000000|2021-06-25 16:53:20|5796.1|5790.1|5794.6|5788.6|5796.6|5790.6|5793.1|5787.1|1
1624640010000|2021-06-25 16:53:30|5793.6|5787.6|5793.1|5787.1|5794.6|5788.6|5793.1|5787.1|3
1624640020000|2021-06-25 16:53:40|5793.5|5787.5|5793.5|5787.5|5794|5788|5792.6|5786.6|3
1624640030000|2021-06-25 16:53:50|5793.1|5787.1|5793.1|5787.1|5793.5|5787.5|5792.6|5786.6|11
1624640040000|2021-06-25 16:54:00|5793.5|5787.5|5794|5788|5794|5788|5793.1|5787.1|0
1624640050000|2021-06-25 16:54:10|5794.5|5788.5|5794.5|5788.5|5794.5|5788.5|5794.5|5788.5|0
1624640060000|2021-06-25 16:54:20|5795|5789|5794.6|5788.6|5795.1|5789.1|5794.1|5788.1|0
1624640070000|2021-06-25 16:54:30|5794.5|5788.5|5795.1|5789.1|5795.1|5789.1|5794.1|5788.1|3
1624640080000|2021-06-25 16:54:40|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|5796.1|5790.1|4
1624640090000|2021-06-25 16:54:50|5796.6|5790.6|5795.6|5789.6|5796.6|5790.6|5795.6|5789.6|1
1624640100000|2021-06-25 16:55:00|5795.1|5789.1|5796.5|5790.5|5796.5|5790.5|5795.1|5789.1|2
1624640110000|2021-06-25 16:55:10|5796.6|5790.6|5797.1|5791.1|5797.1|5791.1|5796.1|5790.1|6
1624640120000|2021-06-25 16:55:20|5797|5791|5797|5791|5797.1|5791.1|5797|5791|0
1624640130000|2021-06-25 16:55:30|5797.1|5791.1|5797.1|5791.1|5797.1|5791.1|5797|5791|0
1624640150000|2021-06-25 16:55:50|5797|5791|5795.5|5789.5|5797|5791|5795.5|5789.5|0
1624640160000|2021-06-25 16:56:00|5796.1|5790.1|5797.6|5791.6|5798.5|5792.5|5796.1|5790.1|1
1624640170000|2021-06-25 16:56:10|5798|5792|5794.5|5788.5|5798.5|5792.5|5794.5|5788.5|5
1624640180000|2021-06-25 16:56:20|5794.1|5788.1|5795|5789|5797.5|5791.5|5794.1|5788.1|10
1624640190000|2021-06-25 16:56:30|5794.5|5788.5|5793.5|5787.5|5794.5|5788.5|5793.5|5787.5|0
1624640200000|2021-06-25 16:56:40|5794.5|5788.5|5795|5789|5795.5|5789.5|5793.5|5787.5|3
1624640210000|2021-06-25 16:56:50|5794.5|5788.5|5794.5|5788.5|5795|5789|5794|5788|0
1624640220000|2021-06-25 16:57:00|5795|5789|5794.5|5788.5|5795.5|5789.5|5793.5|5787.5|2
1624640230000|2021-06-25 16:57:10|5794|5788|5794.5|5788.5|5794.5|5788.5|5793.5|5787.5|0
1624640240000|2021-06-25 16:57:20|5794.1|5788.1|5795|5789|5795|5789|5794|5788|0
1624640250000|2021-06-25 16:57:30|5795.1|5789.1|5795.5|5789.5|5796|5790|5795.1|5789.1|1
1624640260000|2021-06-25 16:57:40|5795.6|5789.6|5793.1|5787.1|5795.6|5789.6|5793.1|5787.1|0
1624640270000|2021-06-25 16:57:50|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|1
1624640280000|2021-06-25 16:58:00|||||||||1
1624640290000|2021-06-25 16:58:10|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|2
1624640300000|2021-06-25 16:58:20|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|8
1624640310000|2021-06-25 16:58:30|5793.1|5787.1|5793.6|5787.6|5794|5788|5793.1|5787.1|7
1624640320000|2021-06-25 16:58:40|5793.1|5787.1|5793.1|5787.1|5793.1|5787.1|5793.1|5787.1|1
1624640330000|2021-06-25 16:58:50|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|5793.6|5787.6|0
1624640340000|2021-06-25 16:59:00|5794.1|5788.1|5793.6|5787.6|5794.1|5788.1|5793.6|5787.6|7
1624640350000|2021-06-25 16:59:10|5794.1|5788.1|5794|5788|5794.1|5788.1|5794|5788|19
1624640360000|2021-06-25 16:59:20|5794.1|5788.1|5793.6|5787.6|5794.1|5788.1|5793.1|5787.1|0
1624640370000|2021-06-25 16:59:30|5794.1|5788.1|5794.1|5788.1|5794.1|5788.1|5793.6|5787.6|0
1624640380000|2021-06-25 16:59:40|5793.1|5787.1|5794.1|5788.1|5794.1|5788.1|5793.1|5787.1|2
1624640390000|2021-06-25 16:59:50|5794|5788|5792.6|5786.6|5794|5788|5792.6|5786.6|6
1624640400000|2021-06-25 17:00:00|5793.1|5787.1|5794.6|5788.6|5794.6|5788.6|5792.6|5786.6|3
1624640410000|2021-06-25 17:00:10|5794.1|5788.1|5794.1|5788.1|5799.1|5793.1|5793.6|5787.6|4
1624640420000|2021-06-25 17:00:20|5793.1|5787.1|5794.6|5788.6|5794.6|5788.6|5793.1|5787.1|0
1624640430000|2021-06-25 17:00:30|5795.1|5789.1|5795.6|5789.6|5795.6|5789.6|5795.1|5789.1|0
1624640440000|2021-06-25 17:00:40|5796.5|5790.5|5799|5793|5799|5793|5796.5|5790.5|3
1624640450000|2021-06-25 17:00:50|5798.5|5792.5|5803|5797|5803|5797|5798.5|5792.5|2
1624640460000|2021-06-25 17:01:00|5802|5796|5804.6|5798.6|5805.5|5799.5|5802|5796|2
1624640470000|2021-06-25 17:01:10|5805|5799|5804.5|5798.5|5806|5800|5804.5|5798.5|2
1624640480000|2021-06-25 17:01:20|5803.6|5797.6|5803.5|5797.5|5803.6|5797.6|5803.5|5797.5|2
1624640500000|2021-06-25 17:01:40|5803|5797|5805.5|5799.5|5805.5|5799.5|5801|5795|7
1624640510000|2021-06-25 17:01:50|5806|5800|5806|5800|5806.5|5800.5|5806|5800|0
1624640520000|2021-06-25 17:02:00|5805.5|5799.5|5806.5|5800.5|5807.6|5801.6|5805.5|5799.5|6
1624640530000|2021-06-25 17:02:10|5805.5|5799.5|5805.5|5799.5|5806|5800|5805|5799|2
1624640540000|2021-06-25 17:02:20|5805|5799|5805|5799|5805|5799|5805|5799|0
1624640550000|2021-06-25 17:02:30|5806|5800|5806.1|5800.1|5806.5|5800.5|5806|5800|53
1624640560000|2021-06-25 17:02:40|5806|5800|5806.5|5800.5|5806.5|5800.5|5806|5800|24
1624640570000|2021-06-25 17:02:50|5806.1|5800.1|5806.1|5800.1|5806.1|5800.1|5806.1|5800.1|21
1624640580000|2021-06-25 17:03:00|5806.6|5800.6|5805.1|5799.1|5806.6|5800.6|5805.1|5799.1|1
1624640590000|2021-06-25 17:03:10|5805.5|5799.5|5805|5799|5805.5|5799.5|5804.6|5798.6|5
1624640600000|2021-06-25 17:03:20|5805.5|5799.5|5804.6|5798.6|5806|5800|5804.6|5798.6|7
1624640610000|2021-06-25 17:03:30|5806|5800|5806.5|5800.5|5806.5|5800.5|5805.1|5799.1|1
1624640620000|2021-06-25 17:03:40|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|0
1624640630000|2021-06-25 17:03:50|5806|5800|5805.5|5799.5|5806|5800|5805.1|5799.1|0
1624640640000|2021-06-25 17:04:00|5805.1|5799.1|5806|5800|5806.5|5800.5|5805.1|5799.1|45
1624640650000|2021-06-25 17:04:10|5809|5803|5811.5|5805.5|5811.5|5805.5|5809|5803|66
1624640660000|2021-06-25 17:04:20|5811|5805|5811.1|5805.1|5811.5|5805.5|5811|5805|0
1624640670000|2021-06-25 17:04:30|5811|5805|5809|5803|5811|5805|5808|5802|1
1624640680000|2021-06-25 17:04:40|5808.5|5802.5|5810.5|5804.5|5810.5|5804.5|5807.5|5801.5|0
1624640690000|2021-06-25 17:04:50|5809.5|5803.5|5809.5|5803.5|5809.5|5803.5|5809.5|5803.5|0
1624640700000|2021-06-25 17:05:00|5809|5803|5809.5|5803.5|5809.5|5803.5|5809|5803|0
1624640710000|2021-06-25 17:05:10|5806|5800|5806|5800|5806|5800|5806|5800|0
1624640720000|2021-06-25 17:05:20|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|0
1624640730000|2021-06-25 17:05:30|5806|5800|5810.5|5804.5|5811|5805|5806|5800|17
1624640740000|2021-06-25 17:05:40|5810|5804|5810|5804|5811|5805|5809|5803|9
1624640750000|2021-06-25 17:05:50|5809|5803|5809|5803|5809|5803|5809|5803|1
1624640760000|2021-06-25 17:06:00|5809.5|5803.5|5810|5804|5810.5|5804.5|5806.5|5800.5|3
1624640770000|2021-06-25 17:06:10|5809.5|5803.5|5810.6|5804.6|5810.6|5804.6|5808.5|5802.5|11
1624640780000|2021-06-25 17:06:20|5811.1|5805.1|5811.5|5805.5|5811.5|5805.5|5810.5|5804.5|6
1624640800000|2021-06-25 17:06:40|||||||||1
1624640820000|2021-06-25 17:07:00|5811.6|5805.6|5811.6|5805.6|5811.6|5805.6|5811.5|5805.5|0
1624640830000|2021-06-25 17:07:10|5813|5807|5811|5805|5813|5807|5810.5|5804.5|3
1624640840000|2021-06-25 17:07:20|5814|5808|5817|5811|5817.5|5811.5|5814|5808|13
1624640850000|2021-06-25 17:07:30|5817.5|5811.5|5817.5|5811.5|5817.5|5811.5|5817|5811|0
1624640860000|2021-06-25 17:07:40|5817|5811|5819.5|5813.5|5820.5|5814.5|5817|5811|2
1624640870000|2021-06-25 17:07:50|5823|5817|5820.5|5814.5|5823.5|5817.5|5819|5812|7
1624640880000|2021-06-25 17:08:00|5820|5814|5820.1|5814.1|5822|5816|5820|5814|0
1624640890000|2021-06-25 17:08:10|5822|5816|5822.5|5816.5|5823|5817|5815.5|5809.5|34
1624640900000|2021-06-25 17:08:20|5822|5816|5822.5|5816.5|5824|5817|5818.5|5810.5|7
1624640910000|2021-06-25 17:08:30|5823|5817|5821.5|5815.5|5823.5|5817.5|5821.5|5815.5|6
1624640920000|2021-06-25 17:08:40|5820|5814|5819|5813|5821.5|5814|5817|5811|18
1624640930000|2021-06-25 17:08:50|5817|5811|5824|5818|5824.5|5818.5|5817|5811|12
1624640940000|2021-06-25 17:09:00|5823.5|5817.5|5825|5819|5825|5819|5823|5817|12
1624640950000|2021-06-25 17:09:10|5825.5|5819.5|5826.5|5820.5|5826.5|5820.5|5824.5|5818.5|10
1624640960000|2021-06-25 17:09:20|5828|5822|5826|5820|5828.5|5822.5|5826|5820|15
1624640970000|2021-06-25 17:09:30|5826.5|5820.5|5829|5823|5829|5823|5826.5|5820.5|19
1624640980000|2021-06-25 17:09:40|5828|5822|5825|5819|5828|5822|5825|5819|28
1624640990000|2021-06-25 17:09:50|5825.5|5819.5|5828|5822|5828|5822|5825.5|5819.5|13
1624641000000|2021-06-25 17:10:00|5826.5|5820.5|5834|5828|5834|5828|5825.5|5819.5|8
1624641010000|2021-06-25 17:10:10|5833.5|5827.5|5834|5828|5834.5|5828.5|5833.5|5827.5|30
1624641020000|2021-06-25 17:10:20|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|5834.5|5828.5|1
1624641030000|2021-06-25 17:10:30|5833.5|5827.5|5834|5828|5834|5828|5833.5|5827.5|8
1624641040000|2021-06-25 17:10:40|5831.5|5821.5|5826.5|5820.5|5831.5|5822|5825|5819|11
1624641050000|2021-06-25 17:10:50|5825|5819|5830|5824|5834|5826|5825|5819|6
1624641060000|2021-06-25 17:11:00|5832|5822|5825.5|5819.5|5832|5823.5|5825.5|5819.5|0
1624641070000|2021-06-25 17:11:10|5825|5819|5828|5822|5828.5|5822.5|5825|5819|0
1624641080000|2021-06-25 17:11:20|5829|5823|5824.5|5818.5|5829|5823|5824.5|5818|1
1624641090000|2021-06-25 17:11:30|5825|5819|5829|5823|5829|5823|5825|5819|4
1624641100000|2021-06-25 17:11:40|5827.5|5821.5|5828|5822|5829.5|5823.5|5827.5|5821.5|1
1624641110000|2021-06-25 17:11:50|5829|5823|5824.5|5818.5|5829|5823|5824.5|5818.5|0
1624641120000|2021-06-25 17:12:00|5825|5819|5826.5|5820.5|5826.5|5820.5|5825|5819|0
1624641130000|2021-06-25 17:12:10|5825.5|5819.5|5828|5822|5828|5822|5824|5817|2
1624641140000|2021-06-25 17:12:20|5830.5|5824.5|5831|5825|5832.5|5825|5830|5822.5|0
1624641150000|2021-06-25 17:12:30|5831.5|5825.5|5831|5825|5831.5|5825.5|5830.5|5824.5|0
1624641160000|2021-06-25 17:12:40|5829.5|5823.5|5825.5|5819.5|5832|5824.5|5823.5|5817.1|1
1624641170000|2021-06-25 17:12:50|5826|5820|5823|5817|5826|5820|5823|5817|1
1624641180000|2021-06-25 17:13:00|5823.5|5817.5|5822.5|5816.5|5823.5|5817.5|5822.5|5816.5|1
1624641190000|2021-06-25 17:13:10|5822|5816|5820.5|5814.5|5822|5816|5820.5|5814.5|2
1624641200000|2021-06-25 17:13:20|5821|5815|5818|5812|5821|5815|5818|5812|0
1624641210000|2021-06-25 17:13:30|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|5818.5|5812.5|2
1624641220000|2021-06-25 17:13:40|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|5820|5814|2
1624641230000|2021-06-25 17:13:50|5820.6|5814.6|5822|5816|5822|5816|5820.6|5814.6|0
1624641240000|2021-06-25 17:14:00|5821.5|5815.5|5822|5816|5822.5|5816.5|5821.5|5815.5|1
1624641250000|2021-06-25 17:14:10|5822.5|5816.5|5823.5|5817.5|5823.5|5817.5|5822.5|5816.5|3
1624641260000|2021-06-25 17:14:20|5823|5817|5822.5|5816.5|5823.5|5817.5|5822|5816|0
1624641270000|2021-06-25 17:14:30|5822|5816|5822|5816|5823|5817|5820|5814|0
1624641280000|2021-06-25 17:14:40|5821.5|5815.5|5821|5815|5822|5816|5821|5815|0
1624641290000|2021-06-25 17:14:50|5823.5|5817.5|5823.5|5817.5|5825|5819|5823.5|5817.5|1
1624641300000|2021-06-25 17:15:00|5824|5818|5821|5815|5824|5818|5821|5815|0
1624641310000|2021-06-25 17:15:10|5821.5|5815.5|5823|5817|5823|5817|5821.5|5815.5|0
1624641320000|2021-06-25 17:15:20|5822|5816|5822.5|5816.5|5824|5818|5822|5816|2
1624641330000|2021-06-25 17:15:30|5824|5818|5824|5818|5824|5818|5823|5817|1
1624641340000|2021-06-25 17:15:40|5823|5817|5822|5816|5823|5817|5822|5816|2
1624641350000|2021-06-25 17:15:50|5821|5815|5820.5|5814.5|5821.5|5815.5|5820.5|5814.5|2
1624641360000|2021-06-25 17:16:00|5820|5814|5820.5|5814.5|5820.5|5814.5|5818|5812|1
1624641370000|2021-06-25 17:16:10|5824|5818|5822.5|5816.5|5825|5819|5822.5|5816.5|3
1624641380000|2021-06-25 17:16:20|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|5820.5|5814.5|1
1624641390000|2021-06-25 17:16:30|5822|5816|5822|5816|5822|5816|5822|5816|0
1624641400000|2021-06-25 17:16:40|5822.5|5816.5|5824|5818|5824|5818|5822.5|5816.5|2
1624641410000|2021-06-25 17:16:50|5822|5816|5822.5|5816.5|5822.5|5816.5|5821|5815|0
1624641420000|2021-06-25 17:17:00|5822|5816|5824|5818|5824|5818|5822|5816|0
1624641430000|2021-06-25 17:17:10|5824.5|5818.5|5825|5819|5825|5819|5824|5818|6
1624641440000|2021-06-25 17:17:20|5826|5820|5826.5|5820.5|5826.5|5820.5|5825|5819|3
1624641450000|2021-06-25 17:17:30|5826|5820|5825.5|5819.5|5826|5820|5824.5|5818.5|5
1624641460000|2021-06-25 17:17:40|5824.5|5818.5|5827.5|5821.5|5827.5|5821.5|5823|5817|12
1624641480000|2021-06-25 17:18:00|5828|5822|5827.5|5821.5|5828|5822|5827.5|5821.5|8
1624641490000|2021-06-25 17:18:10|5828|5822|5827.5|5821.5|5828|5822|5827.5|5821.5|21
1624641500000|2021-06-25 17:18:20|||||||||2
1624641510000|2021-06-25 17:18:30|5824.5|5818.5|5823.5|5817.5|5825.5|5819.5|5823.5|5817.5|29
1624641520000|2021-06-25 17:18:40|5822.5|5816.5|5824|5818|5824.5|5818.5|5822.5|5816.5|8
1624641530000|2021-06-25 17:18:50|5824.1|5818.1|5827.5|5821.5|5827.5|5821.5|5824.1|5818.1|5
1624641540000|2021-06-25 17:19:00|5827.4|5821.4|5826|5820|5827.5|5821.5|5825.5|5819.5|5
1624641550000|2021-06-25 17:19:10|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|1
1624641560000|2021-06-25 17:19:20|5826|5820|5823.5|5817.5|5826|5820|5823.5|5817.5|15
1624641570000|2021-06-25 17:19:30|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|5822.5|5816.5|3
1624641580000|2021-06-25 17:19:40|||||||||2
1624641590000|2021-06-25 17:19:50|5824|5818|5824|5818|5824.5|5818.5|5824|5818|7
1624641600000|2021-06-25 17:20:00|5825|5819|5825|5819|5825|5819|5825|5819|1
1624641610000|2021-06-25 17:20:10|5824|5818|5823|5817|5824|5818|5822.5|5816.5|58
1624641620000|2021-06-25 17:20:20|5822|5816|5821|5815|5822|5816|5821|5815|41
1624641630000|2021-06-25 17:20:30|||||||||8
1624641640000|2021-06-25 17:20:40|5821.5|5815.5|5821.5|5815.5|5821.5|5815.5|5821|5815|0
1624641650000|2021-06-25 17:20:50|5821|5815|5821|5815|5821|5815|5821|5815|3
1624641660000|2021-06-25 17:21:00|5820.5|5814.5|5821|5815|5821|5815|5820.5|5814.5|1
1624641670000|2021-06-25 17:21:10|5821.5|5815.5|5821|5815|5821.5|5815.5|5821|5815|3
1624641680000|2021-06-25 17:21:20|||||||||9
1624641690000|2021-06-25 17:21:30|5817.6|5811.6|5817|5811|5819|5813|5817|5811|22
1624641700000|2021-06-25 17:21:40|5820.5|5814.5|5818|5812|5820.5|5814.5|5817.5|5811.5|1
1624641710000|2021-06-25 17:21:50|5819.5|5813.5|5820|5814|5820|5814|5819.5|5813.5|8
1624641720000|2021-06-25 17:22:00|5819.5|5813.5|5820|5814|5820|5814|5818.5|5812.5|2
1624641730000|2021-06-25 17:22:10|5820.5|5814.5|5818.5|5812.5|5821.5|5815.5|5818.5|5812.5|3
1624641740000|2021-06-25 17:22:20|5818|5812|5815.5|5809.5|5818.5|5812.5|5814.5|5808.5|2
1624641750000|2021-06-25 17:22:30|5816|5810|5815|5809|5816|5810|5815|5809|2
1624641760000|2021-06-25 17:22:40|5815.5|5809.5|5813.5|5807.5|5815.5|5809.5|5813.5|5807.5|1
1624641770000|2021-06-25 17:22:50|5813|5807|5812.5|5806.5|5813|5807|5812.5|5806.5|0
1624641780000|2021-06-25 17:23:00|5811.5|5805.5|5813|5807|5813.5|5807.5|5811.5|5805.5|2
1624641790000|2021-06-25 17:23:10|5812.5|5806.5|5813.5|5807.5|5814.5|5808.5|5812.5|5806.5|4
1624641800000|2021-06-25 17:23:20|5814.5|5808.5|5815|5809|5815.5|5809.5|5814.5|5808.5|85
1624641830000|2021-06-25 17:23:50|5814|5808|5814|5808|5814.5|5808.5|5814|5808|16
1624641840000|2021-06-25 17:24:00|5814.5|5808.5|5814|5808|5814.5|5808.5|5813.5|5807.5|0
1624641850000|2021-06-25 17:24:10|5813.5|5807.5|5812.5|5806.5|5813.5|5807.5|5812|5806|41
1624641860000|2021-06-25 17:24:20|5813.5|5807.5|5812|5806|5813.5|5807.5|5812|5806|1
1624641870000|2021-06-25 17:24:30|5811.5|5805.5|5812|5806|5812|5806|5811|5805|18
1624641880000|2021-06-25 17:24:40|5811.5|5805.5|5810.5|5804.5|5811.5|5805.5|5810.5|5804.5|2
1624641890000|2021-06-25 17:24:50|5810|5804|5811.5|5805.5|5812.5|5806.5|5810|5804|6
1624641900000|2021-06-25 17:25:00|5811|5805|5811|5805|5811|5805|5811|5805|1
1624641910000|2021-06-25 17:25:10|5810.5|5804.5|5810|5804|5810.5|5804.5|5810|5804|7
1624641920000|2021-06-25 17:25:20|||||||||23
1624641930000|2021-06-25 17:25:30|5810.5|5804.5|5810|5804|5813|5807|5810|5804|7
1624641940000|2021-06-25 17:25:40|5811|5805|5810|5804|5811|5805|5809.6|5803.6|21
1624641950000|2021-06-25 17:25:50|5810.5|5804.5|5809.5|5803.5|5811.5|5805.5|5809.5|5803.5|7
1624641960000|2021-06-25 17:26:00|5809|5803|5813.5|5807.5|5814.5|5808.5|5809|5803|25
1624641970000|2021-06-25 17:26:10|5813|5807|5809.5|5803.5|5813|5807|5809.1|5803.1|11
1624641980000|2021-06-25 17:26:20|5809.1|5803.1|5810|5804|5810.5|5804.5|5809.1|5803.1|15
1624641990000|2021-06-25 17:26:30|5809|5803|5809|5803|5809.5|5803.5|5809|5803|17
1624642000000|2021-06-25 17:26:40|5809.5|5803.5|5812|5806|5812|5806|5809.5|5803.5|9
1624642010000|2021-06-25 17:26:50|5812.1|5806.1|5810|5804|5812.5|5806.5|5810|5804|40
1624642020000|2021-06-25 17:27:00|5810.5|5804.5|5812.5|5806.5|5813|5807|5810.5|5804.5|20
1624642030000|2021-06-25 17:27:10|5813|5807|5810|5804|5813|5807|5810|5804|29
1624642040000|2021-06-25 17:27:20|5810.5|5804.5|5810|5804|5811|5805|5810|5804|12
1624642050000|2021-06-25 17:27:30|5810.5|5804.5|5810|5804|5811.5|5805.5|5810|5804|4
1624642060000|2021-06-25 17:27:40|5809|5803|5809|5803|5809.5|5803.5|5809|5803|10
1624642070000|2021-06-25 17:27:50|5809.5|5803.5|5810|5804|5810|5804|5809|5803|2
1624642080000|2021-06-25 17:28:00|5809.5|5803.5|5810|5804|5810|5804|5809.5|5803.5|3
1624642090000|2021-06-25 17:28:10|||||||||4
1624642100000|2021-06-25 17:28:20|5809.5|5803.5|5809.5|5803.5|5810|5804|5809.5|5803.5|7
1624642110000|2021-06-25 17:28:30|5810|5804|5809.5|5803.5|5810|5804|5809.5|5803.5|2
1624642120000|2021-06-25 17:28:40|5809.4|5803.4|5809|5803|5809.5|5803.5|5807|5801|11
1624642130000|2021-06-25 17:28:50|5809.9|5803.9|5808|5802|5809.9|5803.9|5808|5802|2
1624642140000|2021-06-25 17:29:00|5806|5800|5806.5|5800.5|5806.5|5800.5|5804.5|5798.5|100
1624642150000|2021-06-25 17:29:10|5806|5800|5805.5|5799.5|5806.5|5800.5|5805.5|5799.5|0
1624642160000|2021-06-25 17:29:20|5806|5800|5810|5804|5810|5804|5806|5800|11
1624642180000|2021-06-25 17:29:40|||||||||2
1624642190000|2021-06-25 17:29:50|5808.5|5802.5|5809|5803|5809|5803|5808.5|5802.5|3
1624642200000|2021-06-25 17:30:00|5808.5|5802.5|5810.5|5804.5|5810.5|5804.5|5808.5|5802.5|1
1624642210000|2021-06-25 17:30:10|5814|5808|5813.5|5807.5|5814.5|5808.5|5813.5|5807.5|3
1624642220000|2021-06-25 17:30:20|5812.5|5806.5|5811.5|5805.5|5812.5|5806.5|5811|5805|0
1624642230000|2021-06-25 17:30:30|5811|5805|5811|5805|5811.5|5805.5|5811|5805|0
1624642240000|2021-06-25 17:30:40|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|5810.5|5804.5|0
1624642250000|2021-06-25 17:30:50|5810|5804|5810|5804|5810|5804|5810|5804|0
1624642260000|2021-06-25 17:31:00|5811|5805|5811|5805|5811|5805|5811|5805|0
1624642270000|2021-06-25 17:31:10|5812|5806|5811.5|5805.5|5812.5|5806.5|5811|5805|27
1624642280000|2021-06-25 17:31:20|5811|5805|5811.5|5805.5|5811.5|5805.5|5810.5|5804.5|26
1624642290000|2021-06-25 17:31:30|5812|5806|5815|5809|5816.5|5810.5|5812|5806|20
1624642300000|2021-06-25 17:31:40|5813.5|5807.5|5814.5|5808.5|5814.5|5808.5|5813.5|5807.5|0
1624642310000|2021-06-25 17:31:50|5814|5808|5814.5|5808.5|5816|5810|5814|5808|12
1624642320000|2021-06-25 17:32:00|5814|5808|5812|5806|5814.5|5808.5|5812|5806|9
1624642330000|2021-06-25 17:32:10|5810.5|5804.5|5810.5|5804.5|5813|5807|5810|5804|15
1624642340000|2021-06-25 17:32:20|5810|5804|5812.5|5806.5|5812.5|5806.5|5810|5804|0
1624642350000|2021-06-25 17:32:30|5812|5806|5811.5|5805.5|5812|5806|5811|5805|0
1624642360000|2021-06-25 17:32:40|5811|5805|5811|5805|5811|5805|5811|5805|0
1624642370000|2021-06-25 17:32:50|5810|5804|5810.5|5804.5|5810.5|5804.5|5810|5804|1
1624642380000|2021-06-25 17:33:00|5811.5|5805.5|5811|5805|5811.5|5805.5|5811|5805|0
1624642390000|2021-06-25 17:33:10|5809.5|5803.5|5809.5|5803.5|5809.5|5803.5|5809.5|5803.5|9
1624642400000|2021-06-25 17:33:20|5810|5804|5810|5804|5810|5804|5810|5804|0
1624642410000|2021-06-25 17:33:30|5810.5|5804.5|5812.5|5806.5|5812.5|5806.5|5810.5|5804.5|8
1624642420000|2021-06-25 17:33:40|5812|5806|5814.5|5808.5|5814.5|5808.5|5811.5|5805.5|6
1624642430000|2021-06-25 17:33:50|5815|5809|5814.5|5808.5|5815|5809|5814.5|5808.5|4
1624642440000|2021-06-25 17:34:00|5815|5809|5817|5811|5817|5811|5815|5809|11
1624642450000|2021-06-25 17:34:10|5817.5|5811.5|5818|5812|5818.5|5812.5|5817.5|5811.5|4
1624642460000|2021-06-25 17:34:20|5818.5|5812.5|5819|5813|5819.5|5813.5|5818.5|5812.5|11
1624642470000|2021-06-25 17:34:30|5819.5|5813.5|5820|5814|5820.5|5814.5|5819.5|5813.5|2
1624642480000|2021-06-25 17:34:40|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|5819.5|5813.5|19
1624642490000|2021-06-25 17:34:50|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|5820.5|5814.5|6
1624642500000|2021-06-25 17:35:00|5821|5815|5823|5817|5823|5817|5820.5|5814.5|8
1624642510000|2021-06-25 17:35:10|5822.5|5816.5|5826|5820|5826|5820|5822.5|5816.5|24
1624642520000|2021-06-25 17:35:20|5826.5|5820.5|5826|5820|5826.5|5820.5|5824.5|5818.5|3
1624642530000|2021-06-25 17:35:30|5826.5|5820.5|5826|5820|5826.5|5820.5|5826|5820|0
1624642550000|2021-06-25 17:35:50|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|5825.5|5819.5|6
1624642560000|2021-06-25 17:36:00|||||||||2
1624642570000|2021-06-25 17:36:10|5826|5820|5825.5|5819.5|5826|5820|5825.5|5819.5|10
1624642580000|2021-06-25 17:36:20|||||||||7
1624642590000|2021-06-25 17:36:30|5826|5820|5826.5|5820.5|5826.5|5820.5|5826|5820|13
1624642600000|2021-06-25 17:36:40|5826.9|5820.9|5827|5821|5827|5821|5826.9|5820.9|0
1624642610000|2021-06-25 17:36:50|5827.4|5821.4|5827.5|5821.5|5829|5823|5827|5821|0
1624642620000|2021-06-25 17:37:00|5827.4|5821.4|5828.5|5822.5|5828.5|5822.5|5825.5|5819.5|2
1624642630000|2021-06-25 17:37:10|5829|5823|5831|5825|5831|5825|5829|5823|2
1624642640000|2021-06-25 17:37:20|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|13
1624642650000|2021-06-25 17:37:30|5830.9|5824.9|5831|5825|5831|5825|5830.9|5824.9|2
1624642660000|2021-06-25 17:37:40|5831.5|5825.5|5830.5|5824.5|5831.5|5825.5|5830.5|5824.5|1
1624642670000|2021-06-25 17:37:50|5831|5825|5832.4|5826.4|5833|5827|5831|5825|12
1624642680000|2021-06-25 17:38:00|5832.5|5826.5|5833.5|5827.5|5833.5|5827.5|5832.5|5826.5|4
1624642690000|2021-06-25 17:38:10|5833.4|5827.4|5834.5|5828.5|5834.5|5828.5|5833.4|5827.4|1
1624642700000|2021-06-25 17:38:20|5833.5|5827.5|5835|5829|5835|5829|5833.5|5827.5|2
1624642710000|2021-06-25 17:38:30|5835.5|5829.5|5835|5829|5835.5|5829.5|5834.5|5828.5|1
1624642720000|2021-06-25 17:38:40|5833.5|5827.5|5834|5828|5835.5|5829.5|5833.5|5827.5|14
1624642730000|2021-06-25 17:38:50|5834.4|5828.4|5833.5|5827.5|5834.4|5828.4|5833.5|5827.5|8
1624642740000|2021-06-25 17:39:00|||||||||8
1624642750000|2021-06-25 17:39:10|||||||||1
1624642760000|2021-06-25 17:39:20|5832.5|5826.5|5828.5|5822.5|5832.5|5826.5|5828.5|5822.5|5
1624642770000|2021-06-25 17:39:30|||||||||3
1624642780000|2021-06-25 17:39:40|5829.4|5823.4|5828.9|5822.9|5829.5|5823.5|5828.9|5822.9|14
1624642790000|2021-06-25 17:39:50|5829|5823|5829|5823|5830|5824|5829|5823|1
1624642800000|2021-06-25 17:40:00|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.5|5822.5|0
1624642810000|2021-06-25 17:40:10|5828.5|5822.5|5826.4|5820.4|5828.5|5822.5|5826.4|5820.4|26
1624642820000|2021-06-25 17:40:20|5826.9|5820.9|5826.5|5820.5|5827|5821|5825.5|5819.5|30
1624642830000|2021-06-25 17:40:30|5826.4|5820.4|5825|5819|5827|5821|5825|5819|10
1624642840000|2021-06-25 17:40:40|5824.5|5818.5|5824|5818|5825|5819|5824|5818|3
1624642850000|2021-06-25 17:40:50|5824.5|5818.5|5824|5818|5824.5|5818.5|5823.5|5817.5|11
1624642860000|2021-06-25 17:41:00|5823.5|5817.5|5824|5818|5824|5818|5823.5|5817.5|31
1624642870000|2021-06-25 17:41:10|5824.5|5818.5|5824|5818|5824.5|5818.5|5824|5818|18
1624642880000|2021-06-25 17:41:20|5824.5|5818.5|5825.5|5819.5|5825.5|5819.5|5824.5|5818.5|12
1624642890000|2021-06-25 17:41:30|5825|5819|5824.5|5818.5|5825|5819|5824.5|5818.5|5
1624642910000|2021-06-25 17:41:50|5824|5818|5824|5818|5824|5818|5822.5|5816.5|7
1624642920000|2021-06-25 17:42:00|5823|5817|5824|5818|5824|5818|5823|5817|4
1624642930000|2021-06-25 17:42:10|5824.5|5818.5|5824.5|5818.5|5824.5|5818.5|5823.5|5817.5|2
1624642940000|2021-06-25 17:42:20|5825|5819|5830|5824|5830|5824|5824.5|5818.5|11
1624642950000|2021-06-25 17:42:30|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|5830.5|5824.5|13
1624642960000|2021-06-25 17:42:40|5830|5824|5828|5822|5830|5824|5828|5822|1
1624642970000|2021-06-25 17:42:50|5829|5823|5829|5823|5830|5824|5828.5|5822.5|11
1624642980000|2021-06-25 17:43:00|5828.5|5822.5|5828.4|5822.4|5830.5|5824.5|5828.4|5822.4|14
1624642990000|2021-06-25 17:43:10|5832.3|5826.3|5832.4|5826.4|5832.4|5826.4|5828.9|5822.9|16
1624643000000|2021-06-25 17:43:20|5830.9|5824.9|5829.4|5823.4|5830.9|5824.9|5829.4|5823.4|2
1624643010000|2021-06-25 17:43:30|5828.9|5822.9|5829.4|5823.4|5829.9|5823.9|5828.9|5822.9|9
1624643020000|2021-06-25 17:43:40|5829.9|5823.9|5829.4|5823.4|5829.9|5823.9|5829.4|5823.4|0
1624643030000|2021-06-25 17:43:50|5828.9|5822.9|5827.9|5821.9|5828.9|5822.9|5827.9|5821.9|0
1624643040000|2021-06-25 17:44:00|5828|5822|5828|5822|5828|5822|5828|5822|3
1624643050000|2021-06-25 17:44:10|5827.9|5821.9|5830|5824|5832|5826|5827.9|5821.9|33
1624643060000|2021-06-25 17:44:20|5829.5|5823.5|5828.9|5822.9|5829.5|5823.5|5828.9|5822.9|18
1624643070000|2021-06-25 17:44:30|5829.4|5823.4|5828.9|5822.9|5829.4|5823.4|5828.9|5822.9|0
1624643080000|2021-06-25 17:44:40|5828|5822|5828.9|5822.9|5828.9|5822.9|5828|5822|10
1624643090000|2021-06-25 17:44:50|5829|5823|5828.5|5822.5|5829|5823|5828.5|5822.5|0
1624643100000|2021-06-25 17:45:00|5828|5822|5827.4|5821.4|5828.4|5822.4|5827.4|5821.4|1
1624643110000|2021-06-25 17:45:10|5827.5|5821.5|5828|5822|5828|5822|5827.5|5821.5|5
1624643120000|2021-06-25 17:45:20|5828.9|5822.9|5829|5823|5829|5823|5828.9|5822.9|0
1624643130000|2021-06-25 17:45:30|5828.9|5822.9|5828.5|5822.5|5828.9|5822.9|5828.5|5822.5|2
1624643140000|2021-06-25 17:45:40|5828.4|5822.4|5827.5|5821.5|5828.4|5822.4|5827.5|5821.5|8
1624643150000|2021-06-25 17:45:50|5827.9|5821.9|5830.9|5824.9|5830.9|5824.9|5827.4|5821.4|1
1624643160000|2021-06-25 17:46:00|5830.5|5824.5|5830.4|5824.4|5830.5|5824.5|5829|5823|5
1624643170000|2021-06-25 17:46:10|5830.5|5824.5|5834.9|5828.9|5834.9|5828.9|5830.5|5824.5|11
1624643180000|2021-06-25 17:46:20|5835.5|5829.5|5834.5|5828.5|5835.5|5829.5|5834.5|5828.5|3
1624643190000|2021-06-25 17:46:30|5835|5829|5836.5|5830.5|5836.5|5830.5|5835|5829|1
1624643200000|2021-06-25 17:46:40|5835|5829|5835.9|5829.9|5837|5831|5835|5829|8
1624643210000|2021-06-25 17:46:50|5835.4|5829.4|5835.9|5829.9|5835.9|5829.9|5835.4|5829.4|0
1624643220000|2021-06-25 17:47:00|||||||||2
1624643230000|2021-06-25 17:47:10|5835.5|5829.5|5835.4|5829.4|5835.5|5829.5|5835.4|5829.4|0
1624643240000|2021-06-25 17:47:20|5835.5|5829.5|5836.9|5830.9|5837.4|5831.4|5835.5|5829.5|3
1624643250000|2021-06-25 17:47:30|5836.5|5830.5|5835.5|5829.5|5837.5|5831.5|5835.5|5829.5|3
1624643260000|2021-06-25 17:47:40|5836|5830|5836.4|5830.4|5836.4|5830.4|5834.5|5828.5|13
1624643270000|2021-06-25 17:47:50|5835.9|5829.9|5835.5|5829.5|5836.4|5830.4|5834.9|5828.9|0
1624643280000|2021-06-25 17:48:00|5835.4|5829.4|5836.4|5830.4|5836.4|5830.4|5835.4|5829.4|40
1624643290000|2021-06-25 17:48:10|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|0
1624643300000|2021-06-25 17:48:20|5836.4|5830.4|5835.4|5829.4|5836.4|5830.4|5835.4|5829.4|2
1624643310000|2021-06-25 17:48:30|5835.9|5829.9|5835.4|5829.4|5835.9|5829.9|5835.4|5829.4|0
1624643320000|2021-06-25 17:48:40|5833.4|5827.4|5828.4|5822.4|5833.9|5827.9|5828.4|5822.4|11
1624643330000|2021-06-25 17:48:50|5828|5822|5826.5|5820.5|5828|5822|5825.5|5819.5|4
1624643340000|2021-06-25 17:49:00|5831.4|5825.4|5829.5|5823.5|5831.4|5825.4|5828.9|5822.9|2
1624643350000|2021-06-25 17:49:10|5830|5824|5829.4|5823.4|5830|5824|5829.4|5823.4|4
1624643360000|2021-06-25 17:49:20|5830.9|5824.9|5830.4|5824.4|5830.9|5824.9|5830.4|5824.4|2
1624643370000|2021-06-25 17:49:30|5829.9|5823.9|5830.5|5824.5|5830.5|5824.5|5829.9|5823.9|3
1624643380000|2021-06-25 17:49:40|5830|5824|5827.5|5821.5|5830|5824|5827.5|5821.5|12
1624643390000|2021-06-25 17:49:50|5828|5822|5832.4|5826.4|5834.4|5828.4|5828|5822|19
1624643400000|2021-06-25 17:50:00|5832|5826|5838.4|5832.4|5840.4|5834.4|5832|5826|29
1624643410000|2021-06-25 17:50:10|5836.9|5830.9|5836|5830|5836.9|5830.9|5836|5830|28
1624643420000|2021-06-25 17:50:20|5835.9|5829.9|5838.4|5832.4|5838.9|5832.9|5835.9|5829.9|8
1624643430000|2021-06-25 17:50:30|5837.9|5831.9|5839.4|5833.4|5839.9|5833.9|5837.4|5831.4|5
1624643440000|2021-06-25 17:50:40|5840.4|5834.4|5837.4|5831.4|5840.9|5834.9|5837.4|5831.4|13
1624643450000|2021-06-25 17:50:50|5837|5831|5833.5|5827.5|5837|5831|5833|5827|14
1624643460000|2021-06-25 17:51:00|5833.9|5827.9|5832.9|5826.9|5834.9|5828.9|5832.9|5826.9|26
1624643470000|2021-06-25 17:51:10|5831|5825|5830.9|5824.9|5831.5|5825.5|5830.9|5824.9|8
1624643480000|2021-06-25 17:51:20|5830.4|5824.4|5833.9|5827.9|5833.9|5827.9|5829|5823|4
1624643490000|2021-06-25 17:51:30|5833.5|5827.5|5831.4|5825.4|5833.9|5827.9|5831.4|5825.4|11
1624643500000|2021-06-25 17:51:40|5831.9|5825.9|5832.9|5826.9|5834.4|5828.4|5831.9|5825.9|25
1624643510000|2021-06-25 17:51:50|5834.4|5828.4|5831.4|5825.4|5834.4|5828.4|5831.4|5825.4|2
1624643520000|2021-06-25 17:52:00|5831.9|5825.9|5828.9|5822.9|5831.9|5825.9|5828.4|5822.4|3
1624643530000|2021-06-25 17:52:10|5829.4|5823.4|5831.4|5825.4|5831.4|5825.4|5827.9|5821.9|42
1624643540000|2021-06-25 17:52:20|5830.4|5824.4|5830.9|5824.9|5831.9|5825.9|5830.4|5824.4|5
1624643550000|2021-06-25 17:52:30|5830.4|5824.4|5828.9|5822.9|5830.9|5824.9|5828.9|5822.9|14
1624643560000|2021-06-25 17:52:40|5829.4|5823.4|5829.9|5823.9|5831.4|5825.4|5829.4|5823.4|5
1624643570000|2021-06-25 17:52:50|5829.4|5823.4|5829.4|5823.4|5830.4|5824.4|5828.9|5822.9|8
1624643580000|2021-06-25 17:53:00|5828.9|5822.9|5830|5824|5830|5824|5828.4|5822.4|3
1624643590000|2021-06-25 17:53:10|5829.9|5823.9|5827.4|5821.4|5829.9|5823.9|5827.4|5821.4|23
1624643600000|2021-06-25 17:53:20|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|2
1624643610000|2021-06-25 17:53:30|5825.4|5819.4|5826.4|5820.4|5826.9|5820.9|5825.4|5819.4|1
1624643620000|2021-06-25 17:53:40|5826.9|5820.9|5824.9|5818.9|5826.9|5820.9|5824.9|5818.9|1
1624643630000|2021-06-25 17:53:50|||||||||9
1624643640000|2021-06-25 17:54:00|||||||||8
1624643650000|2021-06-25 17:54:10|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|5824.9|5818.9|29
1624643660000|2021-06-25 17:54:20|5825.9|5819.9|5824.4|5818.4|5825.9|5819.9|5824.4|5818.4|4
1624643670000|2021-06-25 17:54:30|5825.4|5819.4|5825.4|5819.4|5825.9|5819.9|5824.9|5818.9|24
1624643680000|2021-06-25 17:54:40|5824.9|5818.9|5825.4|5819.4|5825.4|5819.4|5824.9|5818.9|10
1624643690000|2021-06-25 17:54:50|5824.9|5818.9|5824.9|5818.9|5824.9|5818.9|5824.9|5818.9|0
1624643700000|2021-06-25 17:55:00|5825.4|5819.4|5830.9|5824.9|5830.9|5824.9|5824.9|5818.9|191
1624643710000|2021-06-25 17:55:10|5833.4|5827.4|5830.4|5824.4|5835.4|5829.4|5830.4|5824.4|9
1624643720000|2021-06-25 17:55:20|5829.9|5823.9|5826.9|5820.9|5829.9|5823.9|5826.9|5820.9|2
1624643730000|2021-06-25 17:55:30|5827.4|5821.4|5825.9|5819.9|5827.4|5821.4|5825.9|5819.9|9
1624643740000|2021-06-25 17:55:40|5825.4|5819.4|5824.9|5818.9|5825.9|5819.9|5824.9|5818.9|6
1624643750000|2021-06-25 17:55:50|5825|5819|5825.9|5819.9|5826.4|5820.4|5824.9|5818.9|9
1624643760000|2021-06-25 17:56:00|5826.4|5820.4|5826.4|5820.4|5827.9|5821.9|5826.4|5820.4|14
1624643770000|2021-06-25 17:56:10|5825.9|5819.9|5826.4|5820.4|5826.4|5820.4|5825.9|5819.9|20
1624643780000|2021-06-25 17:56:20|5825.4|5819.4|5824.9|5818.9|5825.4|5819.4|5824.9|5818.9|10
1624643790000|2021-06-25 17:56:30|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|1
1624643800000|2021-06-25 17:56:40|5824.9|5818.9|5825.4|5819.4|5825.4|5819.4|5824.5|5818.5|3
1624643810000|2021-06-25 17:56:50|5824.9|5818.9|5824.9|5818.9|5824.9|5818.9|5824.9|5818.9|1
1624643820000|2021-06-25 17:57:00|5823.9|5817.9|5823.9|5817.9|5824.4|5818.4|5822.9|5816.9|29
1624643830000|2021-06-25 17:57:10|5823.4|5817.4|5823.4|5817.4|5823.4|5817.4|5822.4|5816.4|4
1624643840000|2021-06-25 17:57:20|5823.5|5817.5|5826.4|5820.4|5826.4|5820.4|5823.5|5817.5|4
1624643850000|2021-06-25 17:57:30|5826|5820|5824.4|5818.4|5826.9|5820.9|5824.4|5818.4|26
1624643860000|2021-06-25 17:57:40|5823.9|5817.9|5822.9|5816.9|5824.4|5818.4|5822.9|5816.9|0
1624643870000|2021-06-25 17:57:50|5822.4|5816.4|5822.4|5816.4|5822.9|5816.9|5822.4|5816.4|1
1624643880000|2021-06-25 17:58:00|5822.9|5816.9|5822.4|5816.4|5822.9|5816.9|5822.4|5816.4|14
1624643890000|2021-06-25 17:58:10|5822.9|5816.9|5824.4|5818.4|5824.4|5818.4|5822.9|5816.9|8
1624643900000|2021-06-25 17:58:20|5824.9|5818.9|5825.9|5819.9|5826.4|5820.4|5823.4|5817.4|19
1624643910000|2021-06-25 17:58:30|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|7
1624643920000|2021-06-25 17:58:40|5824.9|5818.9|5824.4|5818.4|5825.4|5819.4|5824.4|5818.4|11
1624643930000|2021-06-25 17:58:50|5825.4|5819.4|5825.4|5819.4|5825.4|5819.4|5824.4|5818.4|16
1624643940000|2021-06-25 17:59:00|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|5825.4|5819.4|134
1624643950000|2021-06-25 17:59:10|5825.4|5819.4|5827.4|5821.4|5827.9|5821.9|5825.4|5819.4|58
1624643960000|2021-06-25 17:59:20|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5825.4|5819.4|74
1624643970000|2021-06-25 17:59:30|5826.4|5820.4|5824.4|5818.4|5826.4|5820.4|5824.4|5818.4|24
1624643980000|2021-06-25 17:59:40|5823.9|5817.9|5823.9|5817.9|5823.9|5817.9|5822.9|5816.9|12
1624643990000|2021-06-25 17:59:50|5823.4|5817.4|5824.9|5818.9|5824.9|5818.9|5823.4|5817.4|72
1624644000000|2021-06-25 18:00:00|5825.4|5819.4|5826.4|5820.4|5826.4|5820.4|5824.4|5818.4|51
1624644010000|2021-06-25 18:00:10|5825.9|5819.9|5826.4|5820.4|5826.9|5820.9|5825.9|5819.9|3
1624644020000|2021-06-25 18:00:20|5825.9|5819.9|5826.9|5820.9|5827.9|5821.9|5825.9|5819.9|10
1624644030000|2021-06-25 18:00:30|5826.4|5820.4|5823.4|5817.4|5826.4|5820.4|5822.4|5816.4|35
1624644040000|2021-06-25 18:00:40|5822.9|5816.9|5822.9|5816.9|5823.4|5817.4|5822.4|5816.4|26
1624644050000|2021-06-25 18:00:50|||||||||2
1624644060000|2021-06-25 18:01:00|||||||||5
1624644070000|2021-06-25 18:01:10|5822.4|5816.4|5822.9|5816.9|5822.9|5816.9|5822.4|5816.4|17
1624644080000|2021-06-25 18:01:20|5822.4|5816.4|5822.9|5816.9|5822.9|5816.9|5822.4|5816.4|28
1624644090000|2021-06-25 18:01:30|5822.4|5816.4|5822.9|5816.9|5822.9|5816.9|5822.4|5816.4|12
1624644100000|2021-06-25 18:01:40|5822.4|5816.4|5820.4|5814.4|5822.4|5816.4|5820.4|5814.4|15
1624644110000|2021-06-25 18:01:50|5819.9|5813.9|5818.4|5812.4|5819.9|5813.9|5818.4|5812.4|12
1624644120000|2021-06-25 18:02:00|5817.4|5811.4|5817.4|5811.4|5817.4|5811.4|5817.4|5811.4|110
1624644130000|2021-06-25 18:02:10|5817.9|5811.9|5817.9|5811.9|5817.9|5811.9|5817.4|5811.4|25
1624644140000|2021-06-25 18:02:20|5817.4|5811.4|5815.4|5809.4|5817.9|5811.9|5813.5|5807.5|27
1624644150000|2021-06-25 18:02:30|5814.9|5808.9|5815.4|5809.4|5816.9|5810.9|5813.4|5807.4|10
1624644160000|2021-06-25 18:02:40|5816.4|5810.4|5813.9|5807.9|5816.9|5810.9|5813.4|5807.4|16
1624644170000|2021-06-25 18:02:50|5810.9|5804.9|5809.4|5803.4|5810.9|5804.9|5808.9|5802.9|21
1624644180000|2021-06-25 18:03:00|5808.9|5802.9|5808.9|5802.9|5809.4|5803.4|5808.4|5802.4|23
1624644190000|2021-06-25 18:03:10|5810.4|5804.4|5809.9|5803.9|5810.4|5804.4|5809.9|5803.9|1
1624644200000|2021-06-25 18:03:20|5809.4|5803.4|5809.4|5803.4|5809.9|5803.9|5808.9|5802.9|1
1624644210000|2021-06-25 18:03:30|5809.9|5803.9|5810.9|5804.9|5811.9|5805.9|5809.9|5803.9|5
1624644220000|2021-06-25 18:03:40|5811.4|5805.4|5810.4|5804.4|5814.4|5808.4|5810.4|5804.4|6
1624644230000|2021-06-25 18:03:50|5809.9|5803.9|5811.4|5805.4|5811.4|5805.4|5809.9|5803.9|0
1624644240000|2021-06-25 18:04:00|5811.9|5805.9|5812.9|5806.9|5813.9|5807.9|5811.9|5805.9|7
1624644250000|2021-06-25 18:04:10|5813|5807|5815.9|5809.9|5817|5811|5813|5807|3
1624644260000|2021-06-25 18:04:20|5815.4|5809.4|5816.9|5810.9|5816.9|5810.9|5815.4|5809.4|18
1624644270000|2021-06-25 18:04:30|5817.4|5811.4|5817.9|5811.9|5817.9|5811.9|5817.4|5811.4|1
1624644280000|2021-06-25 18:04:40|5817.4|5811.4|5817.9|5811.9|5817.9|5811.9|5817.4|5811.4|1
1624644290000|2021-06-25 18:04:50|||||||||5
1624644300000|2021-06-25 18:05:00|5817.4|5811.4|5815.9|5809.9|5817.4|5811.4|5814|5808|7
1624644310000|2021-06-25 18:05:10|5816.4|5810.4|5814.5|5808.5|5816.9|5810.9|5814.5|5808.5|31
1624644320000|2021-06-25 18:05:20|5815|5809|5813.4|5807.4|5815|5809|5813.4|5807.4|5
1624644330000|2021-06-25 18:05:30|5810.9|5804.9|5810.4|5804.4|5811.9|5805.9|5809.4|5803.4|3
1624644340000|2021-06-25 18:05:40|5810|5804|5804.4|5798.4|5810.4|5804.4|5804.4|5798.4|18
1624644350000|2021-06-25 18:05:50|5806.4|5800.4|5806.4|5800.4|5808.9|5802.9|5804.9|5798.9|21
1624644360000|2021-06-25 18:06:00|5807.4|5801.4|5810.4|5804.4|5810.5|5804.5|5807.4|5801.4|7
1624644370000|2021-06-25 18:06:10|5810.5|5804.5|5808.5|5802.5|5811.9|5805.9|5808.5|5802.5|20
1624644380000|2021-06-25 18:06:20|5806.9|5800.9|5806.4|5800.4|5807.4|5801.4|5806|5800|2
1624644390000|2021-06-25 18:06:30|5806|5800|5803.5|5797.5|5806.4|5800.4|5801.5|5795.5|23
1624644400000|2021-06-25 18:06:40|5804|5798|5804.5|5798.5|5807|5801|5803.5|5797.5|54
1624644410000|2021-06-25 18:06:50|5804|5798|5801.5|5795.5|5805|5799|5801.5|5795.5|6
1624644420000|2021-06-25 18:07:00|5802|5796|5802.5|5796.5|5802.5|5796.5|5801.5|5795.5|1
1624644430000|2021-06-25 18:07:10|5802.6|5796.6|5803|5797|5803|5797|5802.6|5796.6|0
1624644440000|2021-06-25 18:07:20|5808|5802|5813.5|5807.5|5815|5809|5807.5|5801.5|47
1624644450000|2021-06-25 18:07:30|5812|5806|5808.5|5802.5|5812|5806|5808|5802|60
1624644460000|2021-06-25 18:07:40|5809|5803|5811.4|5805.4|5811.9|5805.9|5808.5|5802.5|16
1624644470000|2021-06-25 18:07:50|5811.5|5805.5|5809|5803|5811.9|5805.9|5809|5803|25
1624644480000|2021-06-25 18:08:00|5807.9|5801.9|5805.9|5799.9|5808.4|5802.4|5805.9|5799.9|36
1624644490000|2021-06-25 18:08:10|5805.4|5799.4|5818.5|5812.5|5820.1|5814.1|5804.5|5798.5|22
1624644500000|2021-06-25 18:08:20|5818|5812|5818.5|5812.5|5818.5|5812.5|5817.5|5811.5|3
1624644510000|2021-06-25 18:08:30|5821.5|5815.5|5833|5827|5841|5835|5821|5815|40
1624644520000|2021-06-25 18:08:40|5832.5|5826.5|5837.6|5831.6|5837.6|5831.6|5830.1|5824.1|10
1624644530000|2021-06-25 18:08:50|5838.1|5832.1|5835.6|5829.6|5847.6|5841.6|5835.6|5829.6|28
1624644540000|2021-06-25 18:09:00|5834.5|5828.5|5831.6|5825.6|5836.6|5828.6|5831.6|5824.1|8
1624644550000|2021-06-25 18:09:10|5831.1|5825.1|5832.6|5826.6|5833.5|5826.6|5827|5821|9
1624644560000|2021-06-25 18:09:20|5831.1|5825.1|5827.1|5821.1|5832|5826|5827.1|5821.1|22
1624644570000|2021-06-25 18:09:30|5826.6|5820.6|5828.6|5822.6|5828.6|5822.6|5825.1|5819.1|40
1624644580000|2021-06-25 18:09:40|5828.1|5822.1|5826.6|5820.6|5828.1|5822.1|5826.6|5820.6|1
1624644590000|2021-06-25 18:09:50|5826.1|5820.1|5820.1|5814.1|5827.1|5821.1|5820.1|5814.1|44
1624644600000|2021-06-25 18:10:00|5820.6|5814.6|5826.5|5820.5|5827.1|5821.1|5820.6|5814.6|14
1624644610000|2021-06-25 18:10:10|5827|5821|5823|5817|5831|5825|5823|5817|22
1624644620000|2021-06-25 18:10:20|5823.1|5817.1|5821.1|5815.1|5823.1|5817.1|5820.1|5814.1|39
1624644630000|2021-06-25 18:10:30|5820.6|5814.6|5818.6|5812.6|5820.6|5814.6|5818.6|5812.6|5
1624644640000|2021-06-25 18:10:40|5818.1|5812.1|5818.6|5812.6|5819.6|5813.6|5816.6|5810.6|20
1624644650000|2021-06-25 18:10:50|5819.1|5813.1|5818.6|5812.6|5819.1|5813.1|5818.1|5812.1|3
1624644660000|2021-06-25 18:11:00|5818.1|5812.1|5818.6|5812.6|5819.1|5813.1|5818.1|5812.1|5
1624644670000|2021-06-25 18:11:10|5819.1|5813.1|5821.6|5815.6|5822.1|5816.1|5819.1|5813.1|10
1624644680000|2021-06-25 18:11:20|5822.1|5816.1|5820.6|5814.6|5822.6|5816.6|5820.6|5814.6|39
1624644690000|2021-06-25 18:11:30|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|5819.6|5813.6|32
1624644700000|2021-06-25 18:11:40|5819.1|5813.1|5817.1|5811.1|5820|5814|5816.6|5810.6|6
1624644710000|2021-06-25 18:11:50|5816.1|5810.1|5820.1|5814.1|5821.1|5815.1|5812.1|5806.1|30
1624644720000|2021-06-25 18:12:00|5819.6|5813.6|5818.1|5812.1|5820.1|5814.1|5818.1|5812.1|2
1624644730000|2021-06-25 18:12:10|||||||||1
1624644740000|2021-06-25 18:12:20|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|1
1624644750000|2021-06-25 18:12:30|5818.1|5812.1|5818.1|5812.1|5818.6|5812.6|5818.1|5812.1|38
1624644760000|2021-06-25 18:12:40|5818.6|5812.6|5818.1|5812.1|5818.6|5812.6|5818.1|5812.1|5
1624644770000|2021-06-25 18:12:50|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|5818.1|5812.1|9
1624644780000|2021-06-25 18:13:00|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|5818.1|5812.1|71
1624644790000|2021-06-25 18:13:10|||||||||36
1624644800000|2021-06-25 18:13:20|||||||||8
1624644810000|2021-06-25 18:13:30|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|5818.6|5812.6|10
1624644820000|2021-06-25 18:13:40|||||||||39
1624644830000|2021-06-25 18:13:50|5818.1|5812.1|5818.1|5812.1|5818.6|5812.6|5817.6|5811.6|61
1624644840000|2021-06-25 18:14:00|5818.6|5812.6|5824.6|5818.6|5824.6|5818.6|5812.6|5806.6|115
1624644850000|2021-06-25 18:14:10|5823.6|5817.6|5830.1|5824.1|5831.6|5825.6|5822.1|5816.1|77
1624644860000|2021-06-25 18:14:20|5829.6|5823.6|5831.1|5825.1|5831.1|5825.1|5828.6|5822.6|164
1624644870000|2021-06-25 18:14:30|5830.1|5824.1|5837.5|5831.5|5838|5832|5828.6|5822.6|120
1624644880000|2021-06-25 18:14:40|5837.6|5831.6|5825.6|5819.6|5838|5832|5825.6|5819.6|111
1624644890000|2021-06-25 18:14:50|5823.6|5817.6|5836.6|5830.6|5836.6|5830.6|5814.1|5808.1|99
1624644900000|2021-06-25 18:15:00|5837.1|5831.1|5825.6|5819.6|5837.1|5831.1|5821.6|5815.6|14
1624644910000|2021-06-25 18:15:10|5825|5819|5827.1|5821.1|5828|5822|5823.5|5817.5|17
1624644920000|2021-06-25 18:15:20|5826|5820|5830.5|5824.5|5830.6|5824.6|5825.6|5819.6|14
1624644930000|2021-06-25 18:15:30|5830|5824|5830|5824|5830.1|5824.1|5830|5824|6
1624644940000|2021-06-25 18:15:40|5830.5|5824.5|5829.5|5823.5|5830.5|5824.5|5829.5|5823.5|11
1624644950000|2021-06-25 18:15:50|5830|5824|5831.1|5825.1|5832.5|5826.5|5829.1|5823.1|25
1624644960000|2021-06-25 18:16:00|5831.6|5825.6|5831|5825|5831.6|5825.6|5831|5825|6
1624644970000|2021-06-25 18:16:10|5830.1|5824.1|5827.6|5821.6|5830.1|5824.1|5827.6|5821.6|5
1624644980000|2021-06-25 18:16:20|5829.1|5823.1|5829.6|5823.6|5829.6|5823.6|5827.6|5821.6|22
1624644990000|2021-06-25 18:16:30|5830|5824|5830|5824|5830|5824|5830|5824|4
1624645000000|2021-06-25 18:16:40|5830.5|5824.5|5829.5|5823.5|5830.5|5824.5|5829.5|5823.5|5
1624645010000|2021-06-25 18:16:50|5830.1|5824.1|5834|5828|5834|5828|5830.1|5824.1|6
1624645020000|2021-06-25 18:17:00|5833.5|5827.5|5831|5825|5834.5|5828.5|5830.6|5824.6|10
1624645030000|2021-06-25 18:17:10|5830.6|5824.6|5832.6|5826.6|5832.6|5826.6|5830.6|5824.6|6
1624645040000|2021-06-25 18:17:20|5833.5|5827.5|5832|5826|5834.5|5828.5|5831.5|5825.5|33
1624645050000|2021-06-25 18:17:30|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|5831.1|5825.1|5
1624645060000|2021-06-25 18:17:40|5832.5|5826.5|5833.6|5827.6|5833.6|5827.6|5832.1|5826.1|12
1624645070000|2021-06-25 18:17:50|5833.1|5827.1|5833.6|5827.6|5833.6|5827.6|5833.1|5827.1|3
1624645080000|2021-06-25 18:18:00|5833.1|5827.1|5836.1|5830.1|5836.1|5830.1|5833.1|5827.1|21
1624645090000|2021-06-25 18:18:10|5836.6|5830.6|5837.1|5831.1|5837.1|5831.1|5836.6|5830.6|14
1624645100000|2021-06-25 18:18:20|5836.1|5830.1|5836.1|5830.1|5837.5|5831.5|5836.1|5830.1|20
1624645110000|2021-06-25 18:18:30|5836.6|5830.6|5836.1|5830.1|5837.1|5831.1|5836.1|5830.1|22
1624645120000|2021-06-25 18:18:40|5836.6|5830.6|5836.6|5830.6|5838.5|5832.5|5836.6|5830.6|8
1624645130000|2021-06-25 18:18:50|5835.6|5829.6|5836.6|5830.6|5836.6|5830.6|5835.6|5829.6|5
1624645140000|2021-06-25 18:19:00|5835.6|5829.6|5792.6|5786.6|5835.6|5829.6|5792.6|5786.6|4
1624645150000|2021-06-25 18:19:10|5806.6|5791.6|5809.6|5803.6|5817.6|5807|5802.1|5787.1|45
1624645160000|2021-06-25 18:19:20|5810.6|5804.6|5824.1|5809.1|5824.1|5809.1|5803.1|5788.1|29
1624645170000|2021-06-25 18:19:30|5816.6|5801.6|5808.6|5793.6|5825.4|5810.4|5808.1|5793.1|51
1624645180000|2021-06-25 18:19:40|5806.6|5791.6|5809.1|5794.1|5810.1|5795.1|5805|5791.1|9
1624645190000|2021-06-25 18:19:50|5809|5794|5806.6|5800.6|5809.1|5801.1|5802.2|5787.2|22
1624838400000|2021-06-28 00:00:00|5798.3|5792.3|5810.4|5804.4|5810.4|5804.4|5792.5|5782|40
1624838410000|2021-06-28 00:00:10|5809.4|5803.4|5811.4|5805.4|5813.4|5805.9|5808.5|5802.5|19
1624838420000|2021-06-28 00:00:20|5814.4|5804.4|5819.9|5813.9|5819.9|5813.9|5811.4|5802.9|29
1624838430000|2021-06-28 00:00:30|5820.4|5814.4|5819.4|5813.4|5820.4|5814.4|5818.9|5812.9|5
1624838440000|2021-06-28 00:00:40|5822.9|5812.9|5835.5|5825.5|5836.4|5827.9|5822.9|5812.9|10
1624838450000|2021-06-28 00:00:50|5839|5824|5849.3|5843.3|5849.3|5843.3|5834.5|5824|3
1624838460000|2021-06-28 00:01:00|5849.8|5843.8|5839.3|5833.3|5849.8|5843.8|5834.8|5828.8|27
1624838470000|2021-06-28 00:01:10|5839.4|5833.4|5840.3|5830.3|5840.3|5834.3|5835.9|5829.9|3
1624838480000|2021-06-28 00:01:20|5836.4|5830.4|5838.4|5828.4|5840.4|5831.4|5835.5|5828.4|4
1624838490000|2021-06-28 00:01:30|5836.8|5830.8|5835.4|5829.4|5839.3|5830.9|5835.4|5828.4|1
1624838500000|2021-06-28 00:01:40|5832.9|5826.9|5833.8|5827.8|5833.8|5827.8|5832.9|5826.9|5
1624838510000|2021-06-28 00:01:50|5832.4|5826.4|5834.9|5828.9|5837.4|5831.4|5831.4|5825.4|5
1624838520000|2021-06-28 00:02:00|5833.9|5827.9|5838.3|5832.3|5838.3|5832.3|5833.9|5827.9|0
1624838530000|2021-06-28 00:02:10|5838.4|5828.4|5838.4|5828.4|5838.4|5828.4|5838.4|5828.4|1
1624838540000|2021-06-28 00:02:20|5839.9|5833.9|5842.9|5836.9|5842.9|5836.9|5839.9|5833.9|3
1624838550000|2021-06-28 00:02:30|5841.4|5835.4|5836.4|5830.4|5841.4|5835.4|5836.4|5830.4|14
1624838560000|2021-06-28 00:02:40|5837.3|5831.3|5836.4|5830.4|5837.3|5831.3|5836.4|5830.4|3
1624838570000|2021-06-28 00:02:50|5836.9|5830.9|5836.9|5830.9|5836.9|5830.9|5836.4|5830.4|0
1624838580000|2021-06-28 00:03:00|5837.4|5831.4|5843.8|5837.8|5843.8|5837.8|5837.4|5831.4|2
1624838590000|2021-06-28 00:03:10|5844.3|5838.3|5856.3|5850.3|5856.8|5850.8|5844.3|5838.3|26
1624838600000|2021-06-28 00:03:20|5856.8|5850.8|5852.9|5846.9|5860.3|5854.3|5852.9|5846.9|6
1624838610000|2021-06-28 00:03:30|5857.8|5851.8|5855.4|5849.4|5860.3|5851.8|5855.4|5849.4|4
1624838620000|2021-06-28 00:03:40|5859.8|5849.8|5854.8|5848.8|5859.8|5850.3|5854.8|5848.8|1
1624838630000|2021-06-28 00:03:50|5853.4|5847.4|5852.9|5846.9|5853.8|5847.8|5851.9|5845.9|1
1624838640000|2021-06-28 00:04:00|5852.8|5846.8|5848.4|5842.4|5854.3|5846.9|5848.4|5842.4|11
1624838650000|2021-06-28 00:04:10|5847.4|5841.4|5848.4|5842.4|5848.4|5842.4|5847.4|5841.4|2
1624838660000|2021-06-28 00:04:20|5847.9|5841.9|5846.9|5840.9|5847.9|5841.9|5846.9|5840.9|1
1624838670000|2021-06-28 00:04:30|5848.8|5842.8|5847.4|5841.4|5848.9|5842.9|5847.4|5841.4|0
1624838680000|2021-06-28 00:04:40|5846.9|5840.9|5847.4|5841.4|5847.4|5841.4|5846.4|5840.4|0
1624838690000|2021-06-28 00:04:50|5848.9|5842.9|5849.9|5843.9|5849.9|5843.9|5848.9|5842.9|1
1624838700000|2021-06-28 00:05:00|5850.4|5844.4|5848.9|5842.9|5850.4|5844.4|5848.9|5842.9|1
1624838710000|2021-06-28 00:05:10|5857.4|5842.4|5853.9|5847.9|5857.4|5848.9|5853|5842.4|1
1624838720000|2021-06-28 00:05:20|5854.4|5848.4|5853.4|5847.4|5856.4|5850.4|5853.4|5847.4|2
1624838740000|2021-06-28 00:05:40|5852.9|5846.9|5854.9|5848.9|5855.3|5849.3|5852.9|5846.9|1
1624838750000|2021-06-28 00:05:50|5855.8|5849.8|5855.4|5849.4|5855.9|5849.9|5855.4|5849.4|2
1624838760000|2021-06-28 00:06:00|5854.9|5848.9|5853.4|5847.4|5856.4|5850.4|5853.4|5847.4|1
1624838770000|2021-06-28 00:06:10|5853.5|5847.5|5856.5|5850.5|5856.9|5850.9|5853.5|5847.5|56
1624838780000|2021-06-28 00:06:20|5856.9|5850.9|5858.9|5852.9|5858.9|5852.9|5856.4|5850.4|0
1624838790000|2021-06-28 00:06:30|5857.9|5851.9|5863.4|5857.4|5863.4|5857.4|5857.4|5851.4|2
1624838800000|2021-06-28 00:06:40|5863.5|5857.5|5863.9|5857.9|5864|5858|5862.4|5856.4|3
1624838810000|2021-06-28 00:06:50|5864|5858|5867.4|5857.4|5868.4|5859.9|5863.4|5857.4|0
1624838830000|2021-06-28 00:07:10|5865.9|5859.9|5867.4|5857.4|5867.4|5859.9|5865.9|5857.4|2
1624838840000|2021-06-28 00:07:20|5865.9|5859.9|5864.9|5858.9|5865.9|5859.9|5864.9|5858.9|1
1624838850000|2021-06-28 00:07:30|5865.4|5859.4|5865.4|5859.4|5865.4|5859.4|5864.9|5858.9|0
1624838860000|2021-06-28 00:07:40|5865.9|5859.9|5869.9|5863.9|5869.9|5863.9|5864.9|5858.9|7
1624838870000|2021-06-28 00:07:50|5870.4|5864.4|5873.9|5867.9|5873.9|5867.9|5870.4|5864.4|5
1624838880000|2021-06-28 00:08:00|5874.4|5868.4|5874.4|5868.4|5874.9|5868.9|5874.4|5868.4|0
1624838890000|2021-06-28 00:08:10|5873.9|5867.9|5872.4|5866.4|5877.4|5867.9|5871.9|5865.4|11
1624838900000|2021-06-28 00:08:20|5871.9|5865.9|5870.9|5864.9|5871.9|5865.9|5870.4|5864.4|2
1624838910000|2021-06-28 00:08:30|5871.4|5865.4|5878.4|5868.4|5878.4|5871.9|5871.4|5865.4|6
1624838920000|2021-06-28 00:08:40|5876.9|5870.9|5876.4|5870.4|5879.3|5873.3|5875.4|5869.4|0
1624838930000|2021-06-28 00:08:50|5888.4|5882.4|5887.9|5881.9|5889.9|5883.9|5887.9|5881.9|17
1624838940000|2021-06-28 00:09:00|5886.9|5880.9|5882.4|5876.4|5886.9|5880.9|5882|5876|6
1624838960000|2021-06-28 00:09:20|5881.9|5875.9|5879.4|5873.4|5882.4|5876.4|5879.4|5873.4|1
1624838970000|2021-06-28 00:09:30|5878.9|5872.9|5879.4|5869.4|5879.4|5872.9|5878.4|5869.4|3
1624838980000|2021-06-28 00:09:40|5878.9|5868.9|5880.9|5865.9|5880.9|5868.9|5878.9|5865.9|0
1624838990000|2021-06-28 00:09:50|5876.9|5870.9|5876.9|5870.9|5876.9|5870.9|5876.9|5870.9|2
1624839010000|2021-06-28 00:10:10|5877.4|5867.4|5876.4|5866.4|5877.4|5867.4|5876.4|5866.4|3
1624839020000|2021-06-28 00:10:20|5873.9|5867.9|5871.4|5865.4|5873.9|5867.9|5871.4|5865.4|1
1624839030000|2021-06-28 00:10:30|5869.9|5863.9|5871.4|5865.4|5871.4|5865.4|5869.9|5863.9|0
1624839050000|2021-06-28 00:10:50|5871.9|5865.9|5871.9|5865.9|5874.4|5865.9|5871.9|5864.4|0
1624839060000|2021-06-28 00:11:00|5872.9|5866.9|5872.4|5866.4|5872.9|5866.9|5872.4|5866.4|2
1624839070000|2021-06-28 00:11:10|5872.8|5866.8|5877.3|5867.3|5877.3|5867.9|5872.4|5866.4|2
1624839080000|2021-06-28 00:11:20|5877.4|5867.4|5877.9|5871.9|5877.9|5871.9|5877.4|5867.4|0
1624839100000|2021-06-28 00:11:40|5880.4|5870.4|5877.9|5871.9|5880.4|5871.9|5877.9|5870.4|0
1624839110000|2021-06-28 00:11:50|5880.4|5870.4|5877.9|5871.9|5880.4|5871.9|5877.9|5870.4|0
1624839120000|2021-06-28 00:12:00|5879.4|5873.4|5874.9|5868.9|5879.4|5873.4|5873.5|5867.5|3
1624839130000|2021-06-28 00:12:10|5875.3|5869.3|5875.9|5869.9|5878.4|5869.9|5875.3|5868.4|0
1624839140000|2021-06-28 00:12:20|5875.4|5869.4|5877.9|5871.9|5880.4|5871.9|5875.4|5869.4|1
1624839150000|2021-06-28 00:12:30|5877.4|5871.4|5877.4|5871.4|5877.4|5871.4|5877.4|5871.4|2
1624839160000|2021-06-28 00:12:40|5878.3|5868.3|5875.4|5869.4|5878.3|5869.4|5873.9|5867.9|2
1624839170000|2021-06-28 00:12:50|5875.9|5869.9|5875.9|5869.9|5875.9|5869.9|5875.4|5869.4|0
1624839180000|2021-06-28 00:13:00|||||||||1
1624839190000|2021-06-28 00:13:10|5878.4|5868.4|5878.8|5868.8|5878.9|5868.9|5878.4|5868.4|4
1624839200000|2021-06-28 00:13:20|5878.9|5868.9|5881.9|5866.9|5881.9|5868.9|5878.9|5866.9|0
1624839210000|2021-06-28 00:13:30|5878.9|5868.9|5880.9|5870.9|5880.9|5870.9|5876.5|5868.9|2
1624839220000|2021-06-28 00:13:40|5881.4|5871.4|5880.9|5874.9|5881.4|5874.9|5880.9|5870.9|0
1624839230000|2021-06-28 00:13:50|5879.9|5873.9|5885.9|5879.9|5885.9|5879.9|5879.9|5873.9|14
1624839240000|2021-06-28 00:14:00|5884.4|5878.4|5886.4|5880.4|5886.4|5880.4|5881.9|5875.9|2
1624839250000|2021-06-28 00:14:10|5885.9|5879.9|5887.9|5881.9|5887.9|5881.9|5885.9|5879.9|1
1624839260000|2021-06-28 00:14:20|5886.9|5880.9|5887.4|5881.4|5887.4|5881.4|5886.4|5880.4|0
1624839270000|2021-06-28 00:14:30|5889.4|5883.4|5888.9|5882.9|5889.4|5883.4|5888.8|5882.8|2
1624839280000|2021-06-28 00:14:40|5888.4|5882.4|5889.9|5883.9|5891.3|5885.3|5888.4|5882.4|10
1624839290000|2021-06-28 00:14:50|5890.9|5884.9|5891.4|5885.4|5893.4|5886.4|5889.4|5883.3|15
1624839300000|2021-06-28 00:15:00|5890.9|5884.9|5892.4|5886.4|5897.3|5888.8|5890.4|5884.4|3
1624839310000|2021-06-28 00:15:10|5892.5|5886.5|5894.3|5888.3|5896.3|5890.3|5892.5|5885.3|12
1624839320000|2021-06-28 00:15:20|5897.3|5887.3|5890.9|5884.9|5897.3|5890.8|5890.9|5884.9|7
1624839330000|2021-06-28 00:15:30|5891.4|5885.4|5891.9|5885.9|5891.9|5885.9|5890.9|5884.9|4
1624839340000|2021-06-28 00:15:40|5892.9|5882.9|5890.8|5884.8|5893.4|5884.9|5890.4|5882.9|1
1624839350000|2021-06-28 00:15:50|5891.3|5885.3|5890.8|5884.8|5891.3|5885.3|5890.8|5884.8|0
1624839360000|2021-06-28 00:16:00|5890.9|5884.9|5885.9|5879.9|5891.3|5885.3|5885.9|5879.4|3
1624839370000|2021-06-28 00:16:10|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|5886.9|5880.9|0
1624839380000|2021-06-28 00:16:20|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|5886.4|5880.4|0
1624839390000|2021-06-28 00:16:30|5887.3|5876.4|5885.9|5875.9|5887.3|5877.9|5883.9|5875.9|13
1624839400000|2021-06-28 00:16:40|5884.8|5878.8|5887.9|5877.9|5887.9|5878.8|5883.4|5876.4|1
1624839410000|2021-06-28 00:16:50|5888.3|5878.3|5888.3|5878.3|5888.3|5878.3|5888.3|5878.3|0
1624839420000|2021-06-28 00:17:00|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|5884.4|5878.4|0
1624839430000|2021-06-28 00:17:10|5884.4|5878.4|5879.3|5873.3|5885.8|5878.4|5879.3|5870.8|0
1624839440000|2021-06-28 00:17:20|5878.8|5872.8|5881.3|5871.3|5881.3|5873.8|5877.9|5871.3|1
1624839450000|2021-06-28 00:17:30|5876.4|5870.4|5881.3|5871.3|5881.3|5873.8|5876.4|5870.4|1
1624839490000|2021-06-28 00:18:10|5880.8|5870.8|5880.8|5870.8|5880.8|5870.8|5880.8|5870.8|0
1624839500000|2021-06-28 00:18:20|5880.9|5870.9|5880.9|5870.9|5880.9|5870.9|5880.9|5870.9|0
1624839520000|2021-06-28 00:18:40|||||||||4
1624839530000|2021-06-28 00:18:50|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|5877.8|5871.8|0
1624839550000|2021-06-28 00:19:10|5879.3|5869.3|5875.9|5869.9|5879.3|5871.8|5874.8|5867.3|2
1624839560000|2021-06-28 00:19:20|5875.8|5869.8|5874.3|5868.3|5875.8|5869.8|5874.3|5868.3|0
1624839570000|2021-06-28 00:19:30|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|11
1624839580000|2021-06-28 00:19:40|5869.4|5863.4|5869.8|5863.8|5869.8|5863.8|5868.8|5862.8|1
1624839590000|2021-06-28 00:19:50|5866.9|5860.9|5867.4|5857.4|5867.4|5860.9|5866.4|5857.4|16
1624839600000|2021-06-28 00:20:00|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|0
1624839610000|2021-06-28 00:20:10|5865.9|5859.9|5864.4|5858.4|5865.9|5859.9|5864.4|5858.4|1
1624839620000|2021-06-28 00:20:20|5864.9|5858.9|5868.4|5862.4|5868.4|5862.4|5864.9|5858.9|1
1624839630000|2021-06-28 00:20:30|5867.9|5861.9|5864.9|5858.9|5868.4|5862.4|5864.9|5858.9|0
1624839640000|2021-06-28 00:20:40|||||||||1
1624839650000|2021-06-28 00:20:50|5864.4|5858.4|5861.9|5855.9|5864.4|5858.4|5861.9|5853.5|3
1624839660000|2021-06-28 00:21:00|5858.9|5852.9|5861.9|5851.9|5861.9|5852.9|5858.9|5851.9|4
1624839670000|2021-06-28 00:21:10|5862|5855.9|5863|5853|5865|5856|5860.9|5850|1
1624839680000|2021-06-28 00:21:20|5860|5854|5861|5855|5861|5855|5860|5854|0
1624839690000|2021-06-28 00:21:30|5860.9|5854.9|5861.9|5855.9|5862.4|5856.4|5860|5854|3
1624839700000|2021-06-28 00:21:40|5864.4|5854.4|5864.4|5854.4|5864.4|5854.4|5864.4|5854.4|0
1624839710000|2021-06-28 00:21:50|5861.9|5855.9|5861.9|5855.9|5861.9|5855.9|5861.9|5855.9|0
1624839720000|2021-06-28 00:22:00|5862|5856|5862|5856|5862|5856|5862|5856|0
1624839730000|2021-06-28 00:22:10|5861.9|5855.9|5862.4|5856.4|5862.4|5856.4|5861.9|5855.9|0
1624839740000|2021-06-28 00:22:20|5864.4|5858.4|5865.9|5859.9|5866|5860|5862.9|5856.9|12
1624839750000|2021-06-28 00:22:30|5866.4|5860.4|5866.4|5860.4|5866.4|5860.4|5866|5860|1
1624839760000|2021-06-28 00:22:40|5866.9|5860.9|5868.4|5862.4|5868.4|5862.4|5866.9|5860.9|4
1624839790000|2021-06-28 00:23:10|5868.9|5862.9|5868.9|5862.9|5868.9|5862.9|5868.9|5862.9|2
1624839800000|2021-06-28 00:23:20|5868.4|5862.4|5867.9|5861.9|5868.4|5862.4|5867.4|5861.4|1
1624839810000|2021-06-28 00:23:30|5868.4|5862.4|5867.9|5861.9|5869.4|5863.4|5867.9|5861.9|0
1624839820000|2021-06-28 00:23:40|5868.4|5862.4|5868.4|5862.4|5868.4|5862.4|5868.4|5862.4|0
1624839830000|2021-06-28 00:23:50|5868.9|5862.9|5867.9|5861.9|5868.9|5862.9|5867.9|5861.9|2
1624839870000|2021-06-28 00:24:30|5870.4|5860.4|5870.3|5860.3|5870.4|5860.4|5870.3|5860.3|0
1624839890000|2021-06-28 00:24:50|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|0
1624839900000|2021-06-28 00:25:00|5870.4|5860.4|5870.4|5860.4|5870.4|5860.4|5870.4|5860.4|0
1624839930000|2021-06-28 00:25:30|5870.3|5860.3|5867.9|5861.9|5870.3|5861.9|5867.9|5860.3|0
1624839940000|2021-06-28 00:25:40|5868.9|5858.9|5868.9|5858.9|5868.9|5858.9|5868.9|5858.9|1
1624839980000|2021-06-28 00:26:20|5867.8|5861.8|5870.4|5860.4|5870.4|5861.8|5867.8|5860.4|0
1624839990000|2021-06-28 00:26:30|5870.3|5860.3|5868.8|5862.8|5870.4|5862.8|5868.8|5860.3|0
1624840000000|2021-06-28 00:26:40|5868.9|5862.9|5866.4|5860.4|5868.9|5862.9|5866.4|5860.4|0
1624840010000|2021-06-28 00:26:50|5868.3|5862.3|5868.3|5862.3|5868.3|5862.3|5868.3|5862.3|0
1624840020000|2021-06-28 00:27:00|5868.4|5862.4|5868.4|5862.4|5868.4|5862.4|5868.4|5862.4|0
1624840030000|2021-06-28 00:27:10|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|0
1624840040000|2021-06-28 00:27:20|5868.4|5862.4|5869.4|5863.4|5869.4|5863.4|5868.4|5862.4|0
1624840050000|2021-06-28 00:27:30|5869.8|5863.8|5869.4|5863.4|5869.8|5863.8|5869.4|5863.4|0
1624840060000|2021-06-28 00:27:40|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|5869.9|5863.9|1
1624840070000|2021-06-28 00:27:50|5869.4|5863.4|5869.9|5859.9|5869.9|5863.8|5869.4|5859.9|6
1624840080000|2021-06-28 00:28:00|5871.9|5856.9|5871.9|5856.9|5871.9|5856.9|5871.9|5856.9|0
1624840090000|2021-06-28 00:28:10|5868.9|5858.9|5868.9|5858.9|5868.9|5858.9|5868.9|5858.9|0
1624840120000|2021-06-28 00:28:40|5869.4|5859.4|5868.9|5858.9|5869.4|5859.4|5868.9|5858.9|0
1624840150000|2021-06-28 00:29:10|5869.4|5859.4|5868.9|5858.9|5869.4|5859.4|5868.9|5858.9|0
1624840160000|2021-06-28 00:29:20|5868.8|5862.8|5868.9|5862.9|5869.4|5863.4|5868.8|5862.8|0
1624840180000|2021-06-28 00:29:40|5868.8|5862.8|5868.9|5862.9|5868.9|5862.9|5868.8|5862.8|0
1624840200000|2021-06-28 00:30:00|5867.9|5861.9|5867.9|5861.9|5868.4|5862.4|5867.9|5861.9|1
1624840220000|2021-06-28 00:30:20|5866.4|5860.4|5867.8|5861.8|5867.8|5861.8|5866.4|5860.4|0
1624840230000|2021-06-28 00:30:30|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|5867.9|5861.9|0
1624840240000|2021-06-28 00:30:40|5866.4|5860.4|5864.4|5858.4|5866.4|5860.4|5864.4|5858.4|7
1624840250000|2021-06-28 00:30:50|5864.9|5858.9|5867.4|5857.4|5867.9|5859.9|5864.9|5857.4|0
1624840260000|2021-06-28 00:31:00|5865.9|5859.9|5867.4|5857.4|5867.4|5859.9|5864.9|5857.4|0
1624840270000|2021-06-28 00:31:10|5864.9|5858.9|5862.9|5856.9|5866.4|5858.9|5862.9|5856.4|0
1624840280000|2021-06-28 00:31:20|5862.4|5856.4|5862.4|5856.4|5862.4|5856.4|5862.4|5856.4|0
1624840290000|2021-06-28 00:31:30|5861.9|5855.9|5860.9|5854.9|5861.9|5855.9|5860.4|5854.4|2
1624840310000|2021-06-28 00:31:50|5859.4|5853.4|5859.9|5853.9|5860.9|5854.9|5859.4|5853.4|0
1624840320000|2021-06-28 00:32:00|5858.9|5852.9|5859.4|5849.4|5859.4|5852.9|5858.9|5849.4|2
1624840330000|2021-06-28 00:32:10|5860.4|5845.4|5856.9|5846.9|5860.4|5846.9|5856.9|5845.4|24
1624840340000|2021-06-28 00:32:20|5853.4|5843.4|5850.4|5844.4|5853.4|5846.4|5850.4|5843.4|7
1624840350000|2021-06-28 00:32:30|5849.9|5843.9|5851.9|5845.9|5851.9|5845.9|5849.4|5843.4|1
1624840360000|2021-06-28 00:32:40|5852.9|5846.9|5851.9|5845.9|5852.9|5846.9|5851.9|5845.9|0
1624840370000|2021-06-28 00:32:50|5853.4|5847.4|5852.4|5846.4|5853.4|5847.4|5852.4|5846.4|2
1624840380000|2021-06-28 00:33:00|5851.9|5845.9|5851.4|5845.4|5851.9|5845.9|5851.4|5845.4|0
1624840390000|2021-06-28 00:33:10|5850.9|5844.9|5850.9|5844.9|5850.9|5844.9|5850.9|5844.9|0
1624840410000|2021-06-28 00:33:30|5851.4|5845.4|5851.9|5845.9|5851.9|5845.9|5851.4|5845.4|0
1624840420000|2021-06-28 00:33:40|5851.4|5845.4|5851.9|5845.9|5851.9|5845.9|5851.4|5845.4|1
1624840430000|2021-06-28 00:33:50|5851.4|5845.4|5849.9|5843.9|5851.4|5845.4|5849.9|5843.9|2
1624840440000|2021-06-28 00:34:00|5850.4|5844.4|5850.9|5844.9|5850.9|5844.9|5850.4|5844.4|0
1624840450000|2021-06-28 00:34:10|5853.3|5847.3|5853.9|5847.9|5853.9|5847.9|5853.3|5847.3|2
1624840460000|2021-06-28 00:34:20|5853.4|5843.4|5852.4|5846.4|5853.4|5846.4|5852.4|5843.4|13
1624840470000|2021-06-28 00:34:30|5853.4|5843.4|5853.4|5843.4|5853.4|5843.4|5853.4|5843.4|0
1624840480000|2021-06-28 00:34:40|5849.9|5843.9|5853.4|5843.4|5853.8|5847.8|5849.9|5843.4|0
1624840490000|2021-06-28 00:34:50|5852.9|5846.9|5853.9|5847.9|5853.9|5847.9|5852.9|5846.9|0
1624840500000|2021-06-28 00:35:00|5853.4|5843.4|5853.4|5843.4|5853.4|5843.4|5853.4|5843.4|7
1624840520000|2021-06-28 00:35:20|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|5851.9|5845.9|0
1624840530000|2021-06-28 00:35:30|5854.4|5844.4|5854.4|5844.4|5854.4|5844.4|5854.4|5844.4|1
1624840550000|2021-06-28 00:35:50|5858.9|5843.9|5855.9|5845.9|5858.9|5845.9|5855.9|5843.9|0
1624840570000|2021-06-28 00:36:10|5857.9|5842.9|5855.9|5845.9|5857.9|5845.9|5855.9|5842.9|0
1624840580000|2021-06-28 00:36:20|5855.4|5849.4|5860.9|5845.9|5860.9|5849.4|5855.4|5845.9|0
1624840590000|2021-06-28 00:36:30|5859.4|5849.4|5859.4|5849.4|5859.4|5849.4|5859.4|5849.4|0
1624840600000|2021-06-28 00:36:40|5857.9|5851.9|5854.4|5844.4|5860.4|5852.9|5854.4|5844.4|1
1624840610000|2021-06-28 00:36:50|5850.9|5844.9|5853.9|5847.9|5853.9|5847.9|5850.9|5844.9|2
1624840620000|2021-06-28 00:37:00|5854.4|5848.4|5852.5|5846.5|5854.9|5848.9|5852.5|5846.5|0
1624840630000|2021-06-28 00:37:10|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|1
1624840640000|2021-06-28 00:37:20|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|0
1624840660000|2021-06-28 00:37:40|5853.9|5847.9|5854.4|5848.4|5854.4|5848.4|5853.9|5847.9|0
1624840690000|2021-06-28 00:38:10|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|5854.9|5848.9|0
1624840700000|2021-06-28 00:38:20|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|0
1624840710000|2021-06-28 00:38:30|5852.4|5846.4|5853.9|5847.9|5853.9|5847.9|5852.4|5846.4|0
1624840730000|2021-06-28 00:38:50|5854.4|5848.4|5855.4|5845.4|5855.4|5848.4|5854.4|5845.4|0
1624840740000|2021-06-28 00:39:00|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|0
1624840750000|2021-06-28 00:39:10|5855.4|5845.4|5855.4|5845.4|5855.4|5845.4|5855.4|5845.4|0
1624840760000|2021-06-28 00:39:20|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|0
1624840800000|2021-06-28 00:40:00|5855.4|5845.4|5853.9|5847.9|5855.4|5847.9|5853.4|5845.4|0
1624840810000|2021-06-28 00:40:10|5855.4|5845.4|5855.4|5845.4|5855.4|5845.4|5855.4|5845.4|0
1624840850000|2021-06-28 00:40:50|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|0
1624840860000|2021-06-28 00:41:00|||||||||3
1624840870000|2021-06-28 00:41:10|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|0
1624840900000|2021-06-28 00:41:40|5856.9|5850.9|5857.9|5851.9|5857.9|5851.9|5856.9|5850.9|0
1624840910000|2021-06-28 00:41:50|5858.4|5852.4|5858.4|5852.4|5859.9|5853.9|5858.4|5852.4|0
1624840920000|2021-06-28 00:42:00|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|0
1624840960000|2021-06-28 00:42:40|5861.4|5851.4|5863.9|5857.9|5863.9|5857.9|5858.9|5851.4|2
1624840970000|2021-06-28 00:42:50|5864.4|5858.4|5862.9|5856.9|5865.4|5859.4|5862.9|5856.9|0
1624840980000|2021-06-28 00:43:00|5862.4|5856.4|5861.9|5855.9|5862.4|5856.4|5861.9|5855.9|0
1624840990000|2021-06-28 00:43:10|5862.9|5856.9|5862.4|5856.4|5863.4|5857.4|5862.4|5856.4|0
1624841000000|2021-06-28 00:43:20|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|0
1624841010000|2021-06-28 00:43:30|5861.4|5855.4|5861.9|5855.9|5861.9|5855.9|5861.4|5855.4|1
1624841030000|2021-06-28 00:43:50|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|5861.4|5855.4|0
1624841040000|2021-06-28 00:44:00|5860.9|5854.9|5859.9|5853.9|5860.9|5854.9|5859.9|5853.9|0
1624841070000|2021-06-28 00:44:30|5859.4|5853.4|5859.4|5853.4|5859.4|5853.4|5859.4|5853.4|0
1624841080000|2021-06-28 00:44:40|5858.9|5852.9|5858.9|5852.9|5858.9|5852.9|5858.9|5852.9|0
1624841090000|2021-06-28 00:44:50|5858.4|5852.4|5857.9|5851.9|5858.4|5852.4|5856.9|5850.9|1
1624841100000|2021-06-28 00:45:00|5857.4|5851.4|5857.4|5851.4|5858.4|5852.4|5856.8|5850.8|0
1624841110000|2021-06-28 00:45:10|5856.9|5850.9|5857.4|5851.4|5857.4|5851.4|5856.9|5850.9|0
1624841120000|2021-06-28 00:45:20|5855.9|5849.9|5856.9|5850.9|5857.4|5851.4|5855.9|5849.9|0
1624841130000|2021-06-28 00:45:30|5857.4|5851.4|5857.4|5851.4|5857.4|5851.4|5857.4|5851.4|0
1624841150000|2021-06-28 00:45:50|5857.9|5851.9|5858.9|5852.9|5858.9|5852.9|5857.9|5851.9|0
1624841170000|2021-06-28 00:46:10|5858.4|5852.4|5858.4|5852.4|5858.4|5852.4|5858.4|5852.4|0
1624841200000|2021-06-28 00:46:40|5858.9|5852.9|5859.9|5853.9|5859.9|5853.9|5858.9|5852.9|2
1624841210000|2021-06-28 00:46:50|5860.4|5854.4|5863.9|5857.9|5863.9|5857.9|5859.9|5853.9|1
1624841220000|2021-06-28 00:47:00|5863.4|5857.4|5863.4|5857.4|5863.9|5857.9|5863.4|5857.4|1
1624841230000|2021-06-28 00:47:10|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|5862.9|5856.9|0
1624841250000|2021-06-28 00:47:30|5863.4|5857.4|5863.4|5857.4|5863.4|5857.4|5863.4|5857.4|0
1624841260000|2021-06-28 00:47:40|5862.9|5856.9|5863.4|5857.4|5863.4|5857.4|5862.9|5856.9|0
1624841290000|2021-06-28 00:48:10|5865.3|5859.3|5862.4|5856.4|5865.3|5859.3|5862.4|5856.4|1
1624841310000|2021-06-28 00:48:30|5861.9|5855.9|5861.9|5855.9|5861.9|5855.9|5861.9|5855.9|0
1624841340000|2021-06-28 00:49:00|5861.4|5855.4|5860.4|5854.4|5861.4|5855.4|5859.9|5853.9|0
1624841350000|2021-06-28 00:49:10|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|5860.9|5854.9|0
1624841380000|2021-06-28 00:49:40|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|5859.9|5853.9|0
1624841390000|2021-06-28 00:49:50|5859.4|5853.4|5859.4|5853.4|5859.4|5853.4|5859.4|5853.4|0
1624841410000|2021-06-28 00:50:10|5859.3|5853.3|5855.9|5849.9|5859.3|5853.3|5854.4|5848.4|2
1624841420000|2021-06-28 00:50:20|5856.4|5850.4|5857.9|5851.9|5860.4|5852.4|5856.4|5850.4|1
1624841430000|2021-06-28 00:50:30|5857.4|5851.4|5857.4|5851.4|5857.4|5851.4|5857.4|5851.4|0
1624841440000|2021-06-28 00:50:40|5857.9|5851.9|5857.4|5851.4|5860.4|5851.9|5857.4|5850.4|0
1624841450000|2021-06-28 00:50:50|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|0
1624841460000|2021-06-28 00:51:00|5855.9|5849.9|5859.4|5853.4|5860.4|5853.4|5855.9|5849.9|0
1624841470000|2021-06-28 00:51:10|5859.9|5853.9|5860.4|5854.4|5860.4|5854.4|5858.4|5852.4|1
1624841480000|2021-06-28 00:51:20|5860.9|5854.9|5861.9|5855.9|5862.4|5856.4|5860.9|5854.9|0
1624841490000|2021-06-28 00:51:30|5862.4|5856.4|5861.4|5855.4|5862.4|5856.4|5859.4|5853.4|1
1624841500000|2021-06-28 00:51:40|5860.9|5854.9|5860.4|5854.4|5861.4|5855.4|5860.4|5854.4|0
1624841510000|2021-06-28 00:51:50|5860.9|5854.9|5859.9|5853.9|5860.9|5854.9|5859.4|5853.4|1
1624841520000|2021-06-28 00:52:00|5859.5|5853.5|5859.4|5853.4|5859.5|5853.5|5859.4|5853.4|0
1624841530000|2021-06-28 00:52:10|5858.9|5852.9|5856.9|5850.9|5858.9|5852.9|5856.9|5850.9|1
1624841550000|2021-06-28 00:52:30|5858.4|5848.4|5856.9|5850.9|5858.4|5850.9|5856.9|5848.4|0
1624841560000|2021-06-28 00:52:40|5857.4|5847.4|5856.4|5850.4|5857.4|5850.4|5856.4|5847.4|0
1624841570000|2021-06-28 00:52:50|5856.9|5850.9|5856.9|5850.9|5856.9|5850.9|5855.5|5849.5|0
1624841580000|2021-06-28 00:53:00|5855.5|5849.5|5856.9|5850.9|5858.4|5850.9|5855.5|5848.4|0
1624841590000|2021-06-28 00:53:10|5858.4|5848.4|5856.9|5850.9|5858.4|5850.9|5856.9|5848.4|0
1624841640000|2021-06-28 00:54:00|5855.4|5849.4|5857.9|5847.9|5857.9|5849.4|5855.4|5847.9|0
1624841650000|2021-06-28 00:54:10|5856.4|5846.4|5855.4|5849.4|5856.4|5849.4|5855.4|5846.4|0
1624841660000|2021-06-28 00:54:20|5855.9|5849.9|5856.9|5850.9|5856.9|5850.9|5855.9|5849.9|0
1624841670000|2021-06-28 00:54:30|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|5856.4|5850.4|0
1624841680000|2021-06-28 00:54:40|5856.9|5850.9|5856.4|5850.4|5856.9|5850.9|5856.4|5850.4|0
1624841740000|2021-06-28 00:55:40|5856|5850|5856.4|5850.4|5856.4|5850.4|5855|5849|3
1624841760000|2021-06-28 00:56:00|5855.5|5849.5|5854.9|5848.9|5855.5|5849.5|5854.9|5848.9|0
1624841770000|2021-06-28 00:56:10|5854.4|5848.4|5856.4|5850.4|5856.4|5850.4|5854.4|5848.4|0
1624841780000|2021-06-28 00:56:20|5856|5850|5855.9|5849.9|5856.4|5850.4|5855.9|5849.9|0
1624841790000|2021-06-28 00:56:30|5855.4|5849.4|5855.4|5849.4|5855.4|5849.4|5855.4|5849.4|0
1624841800000|2021-06-28 00:56:40|5854.9|5848.9|5854.9|5848.9|5855.9|5849.9|5854.9|5848.9|0
1624841810000|2021-06-28 00:56:50|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|0
1624841820000|2021-06-28 00:57:00|5855.9|5849.9|5858.9|5852.9|5858.9|5852.9|5855.9|5849.9|1
1624841850000|2021-06-28 00:57:30|5858.4|5852.4|5858.9|5852.9|5858.9|5852.9|5858.4|5852.4|0
1624841870000|2021-06-28 00:57:50|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|5857.9|5851.9|1
1624841880000|2021-06-28 00:58:00|5859.4|5849.4|5860.4|5850.4|5860.4|5851.9|5857.9|5849.4|0
1624841890000|2021-06-28 00:58:10|5857.9|5851.9|5857.9|5851.9|5860.4|5851.9|5857.9|5850.4|0
1624841900000|2021-06-28 00:58:20|5857.4|5851.4|5857.4|5851.4|5857.4|5851.4|5857.4|5851.4|0
1624841920000|2021-06-28 00:58:40|5855.4|5849.4|5857.4|5851.4|5857.4|5851.4|5855.4|5849.4|1
1624841930000|2021-06-28 00:58:50|5856.9|5850.9|5856.4|5850.4|5856.9|5850.9|5856.4|5850.4|0
1624841940000|2021-06-28 00:59:00|5856.9|5850.9|5857.9|5851.9|5857.9|5851.9|5856.9|5850.9|0
1624841990000|2021-06-28 00:59:50|5857.4|5851.4|5857.9|5851.9|5857.9|5851.9|5857.4|5851.4|0
1624842000000|2021-06-28 01:00:00|5858.4|5852.4|5855.4|5849.4|5858.4|5852.4|5855.4|5849.4|4
1624842010000|2021-06-28 01:00:10|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|5855.9|5849.9|1
1624842020000|2021-06-28 01:00:20|5854.4|5848.4|5853.9|5847.9|5855.4|5848.4|5853.9|5845.4|25
1624842030000|2021-06-28 01:00:30|5855.4|5845.4|5855.4|5845.4|5855.4|5845.4|5855.4|5845.4|0
1624842040000|2021-06-28 01:00:40|5855.5|5845.5|5856.4|5846.4|5856.4|5848.9|5852|5845.4|2
1624842050000|2021-06-28 01:00:50|5854|5848|5853.9|5847.9|5854|5848|5853.9|5847.9|0
1624842060000|2021-06-28 01:01:00|5854|5848|5855|5849|5855|5849|5854|5848|0
1624842070000|2021-06-28 01:01:10|5854|5848|5853.5|5847.5|5854|5848|5853.5|5847.5|3
1624842080000|2021-06-28 01:01:20|5853|5847|5852.5|5846.5|5853|5847|5852.5|5846.5|11
1624842090000|2021-06-28 01:01:30|5852|5846|5852|5846|5852|5846|5852|5846|0
1624842120000|2021-06-28 01:02:00|5852.5|5846.5|5853|5847|5853|5847|5852.5|5846.5|0
1624842150000|2021-06-28 01:02:30|5853.4|5843.4|5852.4|5846.4|5853.4|5846.4|5852.4|5843.4|1
1624842160000|2021-06-28 01:02:40|5853.4|5847.4|5852.4|5846.4|5853.4|5847.4|5852.4|5846.4|1
1624842170000|2021-06-28 01:02:50|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|0
1624842180000|2021-06-28 01:03:00|5852.4|5846.4|5853.4|5847.4|5853.4|5847.4|5852.4|5846.4|1
1624842200000|2021-06-28 01:03:20|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|5852.5|5846.5|5
1624842210000|2021-06-28 01:03:30|||||||||1
1624842220000|2021-06-28 01:03:40|5851|5845|5853.5|5843.5|5853.5|5845|5851|5843.5|7
1624842230000|2021-06-28 01:03:50|5849|5843|5847.5|5841.5|5853.5|5846|5847.5|5841.5|13
1624842240000|2021-06-28 01:04:00|5846.5|5840.5|5849.5|5839.5|5850.5|5840.5|5845|5837.5|2
1624842250000|2021-06-28 01:04:10|5848.5|5838.5|5846|5840|5848.5|5840|5846|5838.5|7
1624842260000|2021-06-28 01:04:20|5849|5834|5838.5|5828.5|5849|5836.1|5838.5|5828.5|10
1624842270000|2021-06-28 01:04:30|5835.5|5829.5|5833.9|5827.9|5838.5|5829.5|5833.9|5827.5|2
1624842280000|2021-06-28 01:04:40|5834.4|5828.4|5834.4|5828.4|5834.4|5828.4|5833.9|5827.9|0
1624842290000|2021-06-28 01:04:50|5834.5|5828.5|5835.9|5829.9|5835.9|5829.9|5834.5|5828.5|1
1624842300000|2021-06-28 01:05:00|5836.4|5830.4|5840|5834|5841.5|5834|5836.4|5830.4|1
1624842310000|2021-06-28 01:05:10|5840.5|5834.5|5841|5835|5841|5835|5840.5|5834.5|0
1624842320000|2021-06-28 01:05:20|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|5840.5|5834.5|0
1624842330000|2021-06-28 01:05:30|5840|5834|5840|5834|5840.5|5834.5|5839.5|5833.5|0
1624842340000|2021-06-28 01:05:40|5837.5|5831.5|5841|5831|5841|5831.5|5837.5|5831|7
1624842350000|2021-06-28 01:05:50|5841.5|5831.5|5840|5834|5842|5834|5839|5831.5|1
1624842370000|2021-06-28 01:06:10|5838.5|5828.5|5839.5|5829.5|5839.5|5831|5837|5828.5|13
1624842380000|2021-06-28 01:06:20|5834.6|5828.6|5837|5831|5839|5831|5834.6|5828.5|0
1624842390000|2021-06-28 01:06:30|5838.5|5828.5|5838.5|5828.5|5839|5831|5837|5828.5|0
1624842410000|2021-06-28 01:06:50|5836|5830|5836.5|5830.5|5836.5|5830.5|5836|5830|0
1624842440000|2021-06-28 01:07:20|5834.6|5828.6|5836.5|5830.5|5836.5|5830.5|5834.6|5828.6|1
1624842460000|2021-06-28 01:07:40|5836|5830|5836.5|5830.5|5836.5|5830.5|5836|5830|0
1624842470000|2021-06-28 01:07:50|5837|5831|5837|5831|5837|5831|5837|5831|0
1624842480000|2021-06-28 01:08:00|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|5837.5|5831.5|0
1624842510000|2021-06-28 01:08:30|5837|5831|5837|5831|5837|5831|5837|5831|0
1624842540000|2021-06-28 01:09:00|5836.5|5830.5|5834|5828|5836.5|5830.5|5834|5828|8
1624842550000|2021-06-28 01:09:10|5833.5|5827.5|5832.4|5826.4|5833.5|5827.5|5831.5|5825.5|7
1624842560000|2021-06-28 01:09:20|5831.5|5825.5|5829.9|5823.9|5831.5|5825.5|5829.9|5823.9|4
1624842570000|2021-06-28 01:09:30|5830.4|5824.4|5829.4|5823.4|5830.9|5824.9|5827.5|5821.5|10
1624842580000|2021-06-28 01:09:40|5829.3|5823.3|5829.3|5823.3|5829.4|5823.4|5829.3|5823.3|6
1624842600000|2021-06-28 01:10:00|5829.8|5823.8|5829.9|5823.9|5829.9|5823.9|5829.4|5823.4|1
1624842620000|2021-06-28 01:10:20|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|5829.4|5823.4|1
1624842630000|2021-06-28 01:10:30|5826|5820|5828.4|5822.4|5828.4|5822.4|5826|5820|3
1624842640000|2021-06-28 01:10:40|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|5827.9|5821.9|2
1624842650000|2021-06-28 01:10:50|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|1
1624842670000|2021-06-28 01:11:10|5830|5824|5830|5824|5830|5824|5830|5824|1
1624842700000|2021-06-28 01:11:40|5829.9|5823.9|5831.4|5825.4|5831.4|5825.4|5829.9|5823.9|0
1624842710000|2021-06-28 01:11:50|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|0
1624842720000|2021-06-28 01:12:00|5832.4|5826.4|5836.4|5826.4|5836.4|5827.4|5832.4|5826.4|2
1624842730000|2021-06-28 01:12:10|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|5833.9|5827.9|0
1624842740000|2021-06-28 01:12:20|5834|5828|5833.9|5827.9|5834|5828|5833.9|5827.9|0
1624842750000|2021-06-28 01:12:30|5830.9|5824.9|5829.9|5823.9|5832.4|5824.9|5829.9|5822.4|0
1624842760000|2021-06-28 01:12:40|5832.9|5826.9|5829.9|5823.9|5832.9|5826.9|5829.9|5823.9|1
1624842780000|2021-06-28 01:13:00|5827.9|5821.9|5828.4|5822.4|5828.4|5822.4|5827.9|5821.9|0
1624842790000|2021-06-28 01:13:10|5825|5819|5823.4|5817.4|5825|5819|5823.4|5817.4|1
1624842810000|2021-06-28 01:13:30|5827.4||5827.4||5827.4||5827.4||3
1624842820000|2021-06-28 01:13:40|5823.4|5819.9|5825.9|5819.9|5825.9|5819.9|5823.4|5819.9|0
1624842830000|2021-06-28 01:13:50|5824.9|5818.9|5824.9|5818.9|5824.9|5818.9|5824.9|5818.9|1
1624842840000|2021-06-28 01:14:00|5825.4|5819.4|5827.9|5821.9|5827.9|5821.9|5825.4|5819.4|1
1624842860000|2021-06-28 01:14:20|5826.4|5816.4|5820.9|5814.9|5826.4|5816.4|5820.9|5814.9|9
1624842870000|2021-06-28 01:14:30|5821.4|5815.4|5821.4|5815.4|5821.9|5815.9|5820.9|5814.9|0
1624842880000|2021-06-28 01:14:40|5822.4|5816.4|5820.9|5814.9|5822.4|5816.4|5820.9|5814.9|0
1624842900000|2021-06-28 01:15:00|5820.4|5814.4|5820.9|5814.9|5820.9|5814.9|5820.4|5814.4|0
1624842920000|2021-06-28 01:15:20|5819.9|5813.9|5819.9|5813.9|5819.9|5813.9|5819.9|5813.9|0
1624842940000|2021-06-28 01:15:40|5819.4|5813.4|5817|5811|5819.4|5813.4|5817|5811|1
1624842950000|2021-06-28 01:15:50|5815.9|5809.9|5817.5|5807.5|5817.5|5809.9|5815.9|5807.5|0
1624842960000|2021-06-28 01:16:00|5817.4|5807.4|5812.5|5806.5|5817.4|5809.9|5812.5|5806.5|0
1624842970000|2021-06-28 01:16:10|5814.4|5804.4|5809.4|5803.4|5814.4|5804.9|5809.4|5803.4|1
1624842980000|2021-06-28 01:16:20|5809.9|5803.9|5809.9|5803.9|5809.9|5803.9|5808.9|5802.9|0
1624842990000|2021-06-28 01:16:30|5810|5804|5814.4|5804.4|5814.4|5805.9|5810|5803.5|1
1624843000000|2021-06-28 01:16:40|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|5811.9|5805.9|1
1624843010000|2021-06-28 01:16:50|5813.5|5803.5|5813.5|5803.5|5813.5|5803.5|5813.5|5803.5|0
1624843020000|2021-06-28 01:17:00|5813.4|5803.4|5813.5|5803.5|5813.5|5803.5|5813.4|5803.4|0
1624843040000|2021-06-28 01:17:20|5812|5806|5814.5|5804.5|5814.5|5806|5812|5804.5|0
1624843050000|2021-06-28 01:17:30|5814.4|5808.4|5814.9|5808.9|5814.9|5808.9|5814.4|5808.4|2
1624843060000|2021-06-28 01:17:40|5814|5808|5812.4|5806.4|5815.5|5809.4|5812.4|5805.4|4
1624843070000|2021-06-28 01:17:50|5813.4|5803.4|5813.4|5803.4|5813.4|5803.4|5813.4|5803.4|0
1624843080000|2021-06-28 01:18:00|5810.9|5804.9|5811.4|5801.4|5813.5|5805|5808.5|5801.4|3
1624843090000|2021-06-28 01:18:10|5807|5801|5806|5800|5807|5801|5806|5800|0
1624843110000|2021-06-28 01:18:30|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|5805.5|5799.5|0
1624843120000|2021-06-28 01:18:40|5805|5795|5805|5795|5805|5795|5805|5795|3
1624843130000|2021-06-28 01:18:50|5804.5|5794.5|5801|5791|5804.5|5795|5800.5|5791|0
1624843140000|2021-06-28 01:19:00|5801.4|5791.4|5801.5|5791.5|5801.5|5791.5|5801.4|5791.4|2
1624843150000|2021-06-28 01:19:10|5799|5793|5796|5790|5799.5|5793|5795.9|5788.5|0
1624843160000|2021-06-28 01:19:20|5795.9|5789.9|5791|5785|5795.9|5789.9|5791|5783.5|1
1624843170000|2021-06-28 01:19:30|5790.5|5784.5|5798.4|5788.4|5798.5|5790|5790.5|5783|2
1624843180000|2021-06-28 01:19:40|5798.5|5788.5|5798|5792|5798.5|5792|5797.4|5788.5|0
1624843190000|2021-06-28 01:19:50|5797.5|5791.5|5797.5|5791.5|5797.5|5791.5|5797.5|5791.5|0
1624843200000|2021-06-28 01:20:00|5798|5792|5801|5791|5801|5792|5798|5791|1
1624843210000|2021-06-28 01:20:10|5800.5|5790.5|5804.5|5794.5|5804.5|5794.5|5799|5790.5|0
1624843220000|2021-06-28 01:20:20|5803|5797|5803|5797|5805.5|5798|5800.4|5794.4|3
1624843230000|2021-06-28 01:20:30|5803.5|5793.5|5803.5|5793.5|5803.5|5793.5|5803.5|5793.5|3
1624843240000|2021-06-28 01:20:40|5802.9|5796.9|5802.9|5796.9|5802.9|5796.9|5802.9|5796.9|0
1624843260000|2021-06-28 01:21:00|5803|5797|5805|5795|5805|5798|5803|5795|2
1624843270000|2021-06-28 01:21:10|5805.5|5795.5|5811.4|5801.4|5811.4|5803.9|5804|5795.5|1
1624843290000|2021-06-28 01:21:30|5808.5|5802.5|5807.4|5801.4|5808.5|5802.5|5807.4|5801.4|1
1624843310000|2021-06-28 01:21:50|5807.9|5801.9|5808.4|5802.4|5808.4|5802.4|5807.9|5801.9|0
1624843320000|2021-06-28 01:22:00|5808.9|5802.9|5808.9|5802.9|5808.9|5802.9|5808.9|5802.9|0
1624843330000|2021-06-28 01:22:10|5812|5802|5812|5802|5812|5802|5812|5802|0
1624843340000|2021-06-28 01:22:20|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|5808.5|5802.5|0
1624843350000|2021-06-28 01:22:30|5812|5802|5812|5802|5812|5802|5812|5802|4
1624843370000|2021-06-28 01:22:50|5812.4|5802.4|5815|5805|5815|5805|5812.4|5802.4|0
1624843440000|2021-06-28 01:24:00|5815.5|5805.5|5815.5|5805.5|5815.5|5805.5|5815.5|5805.5|0
1624843490000|2021-06-28 01:24:50|5813|5807|5815.5|5805.5|5815.5|5807|5811.5|5805.5|2
1624843510000|2021-06-28 01:25:10|5816.4|5806.4|5816.4|5806.4|5816.9|5810.9|5816|5806.4|4
1624843520000|2021-06-28 01:25:20|5811.9|5805.9|5811.4|5801.4|5811.9|5805.9|5810.4|5801.4|0
1624843530000|2021-06-28 01:25:30|5808.4|5802.4|5808.4|5802.4|5808.4|5802.4|5808.4|5802.4|1
1624843540000|2021-06-28 01:25:40|5808.9|5802.9|5808.9|5802.9|5808.9|5802.9|5808.9|5802.9|0
1624843560000|2021-06-28 01:26:00|5807.9|5801.9|5809.9|5803.9|5812.4|5803.9|5807.9|5801.9|1
1624843570000|2021-06-28 01:26:10|5812.4|5802.4|5809.9|5803.9|5812.4|5804|5809.9|5802.4|0
1624843580000|2021-06-28 01:26:20|5810|5804|5812.5|5802.5|5812.5|5804|5810|5802.5|0
1624843590000|2021-06-28 01:26:30|5812.4|5802.4|5812.4|5802.4|5812.4|5802.4|5812.4|5802.4|0
1624843600000|2021-06-28 01:26:40|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|5810.9|5804.9|0
1624843680000|2021-06-28 01:28:00|5811|5805|5810.9|5804.9|5811|5805|5810.9|5804.9|0
1624843730000|2021-06-28 01:28:50|5810.4|5804.4|5810.9|5804.9|5810.9|5804.9|5810.4|5804.4|0
1624843750000|2021-06-28 01:29:10|5811.4|5805.4|5812.4|5806.4|5812.4|5806.4|5811.4|5805.4|0
1624843780000|2021-06-28 01:29:40|5817.3|5811.3|5816.9|5810.9|5817.3|5811.3|5816.9|5810.9|11
1624843800000|2021-06-28 01:30:00|5813.8|5807.8|5812.8|5806.8|5815.3|5808.3|5810.8|5804.8|1
1624843810000|2021-06-28 01:30:10|5810.4|5804.4|5813.8|5807.8|5813.8|5807.8|5810.4|5804.4|0
1624843820000|2021-06-28 01:30:20|5814.3|5808.3|5817.8|5811.8|5817.8|5811.8|5814.3|5808.3|0
1624843830000|2021-06-28 01:30:30|5817.9|5811.9|5821.3|5815.3|5821.3|5815.3|5817.9|5811.9|3
1624843840000|2021-06-28 01:30:40|5821.9|5815.9|5823.9|5817.9|5823.9|5817.9|5821.9|5815.9|0
1624843850000|2021-06-28 01:30:50|5822.9|5816.9|5821.4|5815.4|5823.9|5817.9|5821.4|5815.4|2
1624843890000|2021-06-28 01:31:30|5821.9|5815.9|5824.8|5818.8|5824.9|5818.9|5821.9|5815.9|1
1624843900000|2021-06-28 01:31:40|5825.3|5819.3|5824.8|5818.8|5825.3|5819.3|5824.8|5818.8|0
1624843910000|2021-06-28 01:31:50|5824.9|5818.9|5825.8|5819.8|5826.3|5820.3|5824.9|5818.9|3
1624843920000|2021-06-28 01:32:00|5825.9|5819.9|5825.8|5819.8|5825.9|5819.9|5825.8|5819.8|1
1624843940000|2021-06-28 01:32:20|5826.3|5816.3|5826.3|5820.3|5826.3|5820.3|5826.3|5816.3|0
1624843970000|2021-06-28 01:32:50|5823.8|5817.8|5823.8|5817.8|5826.3|5817.8|5823.8|5816.3|1
1624843980000|2021-06-28 01:33:00|5826.3|5816.3|5823.8|5817.8|5826.3|5817.9|5823.8|5816.3|0
1624844000000|2021-06-28 01:33:20|5825.8|5819.8|5823.9|5817.9|5825.8|5819.8|5823.9|5817.9|0
1624844020000|2021-06-28 01:33:40|5826.4|5816.4|5826.4|5816.4|5826.4|5816.4|5826.4|5816.4|0
1624844040000|2021-06-28 01:34:00|5826.3|5816.3|5823.9|5817.9|5826.3|5817.9|5823.9|5816.3|0
1624844090000|2021-06-28 01:34:50|5824.9|5818.9|5825.4|5819.4|5825.4|5819.4|5824.9|5818.9|0
1624844110000|2021-06-28 01:35:10|5825.9|5819.9|5829.9|5819.9|5830.3|5820.4|5825.9|5819.9|1
1624844120000|2021-06-28 01:35:20|5830.3|5820.3|5829.9|5819.9|5830.3|5820.3|5829.9|5819.9|0
1624844150000|2021-06-28 01:35:50|5830.4|5820.4|5829.4|5823.4|5830.4|5823.8|5829.4|5820.4|0
1624844160000|2021-06-28 01:36:00|5831.3|5825.3|5829.4|5823.4|5831.3|5825.3|5829.4|5823.4|0
1624844170000|2021-06-28 01:36:10|5830.9|5824.9|5832.9|5826.9|5832.9|5826.9|5830.9|5824.9|3
1624844180000|2021-06-28 01:36:20|5832.8|5826.8|5829.4|5823.4|5832.8|5826.8|5829.4|5823.4|0
1624844190000|2021-06-28 01:36:30|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|0
1624844200000|2021-06-28 01:36:40|5830.4|5824.4|5832.3|5826.3|5832.4|5826.4|5830.4|5824.4|1
1624844210000|2021-06-28 01:36:50|5832.8|5826.8|5830.4|5824.4|5832.8|5826.8|5830.4|5824.4|1
1624844220000|2021-06-28 01:37:00|5829.9|5823.9|5831.3|5821.3|5831.4|5823.9|5829.9|5821.3|1
1624844230000|2021-06-28 01:37:10|5831.4|5821.4|5831.4|5821.4|5831.4|5821.4|5831.4|5821.4|0
1624844240000|2021-06-28 01:37:20|5829.8|5823.8|5829.4|5823.4|5829.9|5823.9|5829.4|5823.4|0
1624844250000|2021-06-28 01:37:30|5829.8|5823.8|5829.4|5823.4|5829.8|5823.8|5829.4|5823.4|0
1624844280000|2021-06-28 01:38:00|5828.9|5822.9|5829.9|5819.9|5829.9|5822.9|5828.9|5819.9|3
1624844300000|2021-06-28 01:38:20|5829.4|5819.4|5825.9|5819.9|5829.4|5819.9|5825.9|5819.4|0
1624844310000|2021-06-28 01:38:30|5825.8|5819.8|5823.9|5817.9|5825.8|5819.8|5823.9|5817.9|1
1624844320000|2021-06-28 01:38:40|5823.4|5817.4|5819.4|5813.4|5823.4|5817.4|5819.4|5812.4|1
1624844330000|2021-06-28 01:38:50|5818.9|5812.9|5818.9|5812.9|5818.9|5812.9|5818.9|5812.9|0
1624844340000|2021-06-28 01:39:00|5822.4|5812.4|5820.9|5814.9|5822.4|5814.9|5820.9|5812.4|0
1624844350000|2021-06-28 01:39:10|5821.9|5815.9|5824.4|5814.4|5824.4|5815.9|5821.8|5814.4|2
1624844380000|2021-06-28 01:39:40|5821.4|5815.4|5820.4|5814.4|5821.4|5815.4|5820.4|5814.4|0
1624844390000|2021-06-28 01:39:50|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|5820.9|5814.9|0
1624844410000|2021-06-28 01:40:10|5821.4|5815.4|5824.9|5814.9|5824.9|5815.8|5821.4|5814.9|0
1624844430000|2021-06-28 01:40:30|5825.4|5815.4|5824.9|5818.9|5825.4|5818.9|5823.9|5815.4|0
1624844440000|2021-06-28 01:40:40|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|5826.4|5820.4|0
1624844480000|2021-06-28 01:41:20|5825.4|5816.4|5825.4|5815.4|5825.4|5816.4|5825.4|5815.4|1
1624844510000|2021-06-28 01:41:50|5823.9|5817.9|5824.9|5814.9|5824.9|5817.9|5823.8|5814.9|0
1624844520000|2021-06-28 01:42:00|5826.4|5816.4|5826.4|5816.4|5826.4|5816.4|5826.4|5816.4|0
1624844530000|2021-06-28 01:42:10|5825.3|5819.3|5824.9|5818.9|5825.3|5819.3|5824.9|5818.9|0
1624844540000|2021-06-28 01:42:20|5826.4|5816.4|5826.4|5816.4|5826.4|5816.4|5826.4|5816.4|1
1624844570000|2021-06-28 01:42:50|5826.3|5816.3|5825.3|5815.3|5826.3|5816.3|5825.3|5815.3|0
1624844600000|2021-06-28 01:43:20|5825.4|5815.4|5825.9|5815.9|5827.8|5819.8|5825.4|5815.4|0
1624844610000|2021-06-28 01:43:30|5825.8|5815.8|5825.8|5815.8|5825.8|5815.8|5825.8|5815.8|0
1624844620000|2021-06-28 01:43:40|5826.3|5816.3|5826.3|5816.3|5826.3|5816.3|5826.3|5816.3|0
1624844640000|2021-06-28 01:44:00|5825.3|5819.3|5826.3|5816.3|5827.3|5819.3|5825.3|5816.3|0
1624844660000|2021-06-28 01:44:20|5825.8|5815.8|5825.8|5815.8|5825.8|5815.8|5825.8|5815.8|0
1624844680000|2021-06-28 01:44:40|5827.9|5812.9|5825.8|5815.8|5827.9|5815.8|5825.4|5812.9|0
1624844690000|2021-06-28 01:44:50|5827.9|5812.9|5824.8|5814.8|5827.9|5814.8|5824.8|5812.8|0
1624844700000|2021-06-28 01:45:00|5824.9|5814.9|5824.9|5814.9|5824.9|5814.9|5824.9|5814.9|0
1624844710000|2021-06-28 01:45:10|5824.8|5814.8|5824.8|5814.8|5824.8|5814.8|5824.8|5814.8|0
1624844720000|2021-06-28 01:45:20|5826.9|5811.9|5826.9|5811.9|5826.9|5811.9|5826.9|5811.9|0
1624844740000|2021-06-28 01:45:40|5826.8|5811.8|5824.4|5809.4|5826.8|5813.9|5823.4|5809.4|0
1624844750000|2021-06-28 01:45:50|5823.9|5808.9|5823.9|5808.9|5823.9|5808.9|5823.9|5808.9|0
1624844760000|2021-06-28 01:46:00|5820.9|5810.9|5822.8|5807.8|5822.8|5810.9|5820.8|5807.8|0
1624844770000|2021-06-28 01:46:10|5819.8|5809.8|5819.8|5809.8|5819.8|5809.8|5819.8|5809.8|0
1624844800000|2021-06-28 01:46:40|5820.3|5810.3|5820.3|5810.3|5820.3|5810.3|5820.3|5810.3|0
1624844830000|2021-06-28 01:47:10|5821.3|5811.3|5821.3|5811.3|5821.3|5811.3|5821.3|5811.3|3
1624844850000|2021-06-28 01:47:30|5824.8|5809.8|5822.3|5812.3|5824.8|5812.3|5821.8|5809.8|0
1624844870000|2021-06-28 01:47:50|5822.4|5812.4|5826.4|5811.4|5826.4|5812.4|5822.4|5811.4|0
1624844890000|2021-06-28 01:48:10|5826.8|5811.8|5824.8|5814.8|5826.8|5814.8|5824.8|5811.8|0
1624844900000|2021-06-28 01:48:20|5825.3|5815.3|5825.3|5815.3|5825.3|5815.3|5825.3|5815.3|0
1624844990000|2021-06-28 01:49:50|5825.8|5815.8|5825.3|5815.3|5825.8|5815.8|5825.3|5815.3|1
1624845010000|2021-06-28 01:50:10|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|5823.8|5817.8|0
1624845040000|2021-06-28 01:50:40|5826.2|5820.2|5827.3|5817.3|5827.3|5820.2|5826.2|5817.3|0
1624845050000|2021-06-28 01:50:50|5828.8|5818.8|5829.3|5819.3|5829.3|5819.3|5828.8|5818.8|4
1624845130000|2021-06-28 01:52:10|5829.8|5819.8|5829.8|5819.8|5829.8|5819.8|5829.8|5819.8|0
1624845150000|2021-06-28 01:52:30|5830.3|5820.3|5830.3|5820.3|5830.8|5820.8|5830.3|5820.3|0
1624845160000|2021-06-28 01:52:40|5830.8|5820.8|5830.8|5820.8|5830.8|5820.8|5830.3|5820.3|0
1624845180000|2021-06-28 01:53:00|5830.3|5820.3|5830.3|5820.3|5830.8|5820.8|5830.3|5820.3|0
1624845200000|2021-06-28 01:53:20|5830.8|5820.8|5827.8|5821.8|5830.8|5821.8|5827.8|5820.3|0
1624845210000|2021-06-28 01:53:30|5830.8|5820.8|5830.3|5820.3|5830.8|5820.8|5830.3|5820.3|0
1624845220000|2021-06-28 01:53:40|5829.3|5823.3|5830.3|5820.3|5831.3|5823.3|5829.3|5820.3|0
1624845240000|2021-06-28 01:54:00|5829.3|5823.3|5829.8|5819.8|5830.3|5823.3|5827.8|5819.8|1
1624845260000|2021-06-28 01:54:20|5829.3|5819.3|5827.8|5821.8|5829.3|5821.8|5827.8|5819.3|2
1624845270000|2021-06-28 01:54:30|5829.8|5819.8|5829.8|5819.8|5829.8|5819.8|5829.8|5819.8|0
1624845290000|2021-06-28 01:54:50|5830.3|5824.3|5832.8|5826.8|5835.3|5826.8|5830.3|5824.3|3
1624845300000|2021-06-28 01:55:00|5832.9|5826.9|5832.8|5826.8|5832.9|5826.9|5832.8|5826.8|0
1624845310000|2021-06-28 01:55:10|5833.3|5827.3|5833.4|5827.4|5833.4|5827.4|5833.3|5827.3|0
1624845340000|2021-06-28 01:55:40|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|0
1624845350000|2021-06-28 01:55:50|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|5832.8|5826.8|0
1624845360000|2021-06-28 01:56:00|5833.3|5827.3|5833.4|5827.4|5833.4|5827.4|5833.3|5827.3|0
1624845380000|2021-06-28 01:56:20|5833.8|5827.8|5833.4|5827.4|5833.8|5827.8|5833.4|5827.4|0
1624845400000|2021-06-28 01:56:40|5833.8|5827.8|5836.3|5826.3|5836.3|5827.8|5833.8|5826.3|0
1624845410000|2021-06-28 01:56:50|5834.8|5828.8|5834.8|5828.8|5834.8|5828.8|5834.8|5828.8|0
1624845420000|2021-06-28 01:57:00|5835.3|5829.3|5835.3|5829.3|5835.3|5829.3|5835.3|5829.3|0
1624845430000|2021-06-28 01:57:10|5835.8|5829.8|5837.4|5831.4|5838.3|5831.8|5835.8|5828.3|5
1624845440000|2021-06-28 01:57:20|5838.4|5832.4|5837.4|5831.4|5838.9|5832.9|5837.4|5831.4|0
1624845460000|2021-06-28 01:57:40|5837.9|5831.9|5838.3|5832.3|5838.3|5832.3|5837.9|5831.9|0
1624845470000|2021-06-28 01:57:50|5838.8|5832.8|5835.8|5829.8|5838.8|5832.8|5835.8|5829.8|0
1624845490000|2021-06-28 01:58:10|5837.3|5831.3|5837.3|5831.3|5837.3|5831.3|5837.3|5831.3|0
1624845510000|2021-06-28 01:58:30|||||||||1
1624845520000|2021-06-28 01:58:40|5837.8|5831.8|5838.3|5832.3|5838.3|5832.3|5837.8|5831.8|0
1624845530000|2021-06-28 01:58:50|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|5838.8|5832.8|0
1624845540000|2021-06-28 01:59:00|5838.3|5832.3|5833.8|5827.8|5838.3|5832.3|5833.3|5827.3|2
1624845550000|2021-06-28 01:59:10|5834.8|5828.8|5833.8|5827.8|5834.8|5828.8|5832.9|5826.9|0
1624845560000|2021-06-28 01:59:20|5834.3|5828.3|5834.3|5828.3|5834.3|5828.3|5834.3|5828.3|0
1624845590000|2021-06-28 01:59:50|5839.3|5833.3|5840.3|5834.3|5840.3|5834.3|5839.3|5833.3|12
1624845600000|2021-06-28 02:00:00|5840.8|5834.8|5840.3|5834.3|5840.8|5834.8|5840.3|5834.3|1
1624845610000|2021-06-28 02:00:10|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|5839.8|5833.8|0
1624845620000|2021-06-28 02:00:20|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|5836.8|5830.8|21
1624845630000|2021-06-28 02:00:30|5836.3|5830.3|5833.8|5827.8|5836.3|5830.3|5833.8|5827.8|5
1624845640000|2021-06-28 02:00:40|5833.3|5827.3|5833.3|5827.3|5833.3|5827.3|5832.8|5826.8|0
1624845650000|2021-06-28 02:00:50|5834.3|5828.3|5834.8|5828.8|5834.8|5828.8|5833.8|5827.8|7
1624845670000|2021-06-28 02:01:10|5835.3|5829.3|5835.3|5829.3|5835.3|5829.3|5835.3|5829.3|1
1624845680000|2021-06-28 02:01:20|5839.3|5828.3|5838.3|5828.3|5839.3|5828.3|5838.3|5828.3|8
1624845700000|2021-06-28 02:01:40|5838.8|5828.8|5839.3|5829.3|5839.8|5829.8|5838.8|5828.8|10
1624845710000|2021-06-28 02:01:50|5843.2|5828.2|5840.3|5830.3|5843.2|5830.3|5840.3|5828.2|20
1624845720000|2021-06-28 02:02:00|5840.2|5834.2|5840.3|5834.3|5840.3|5834.3|5840.2|5834.2|4
1624845740000|2021-06-28 02:02:20|5839.3|5833.3|5837.8|5831.8|5839.3|5833.3|5837.8|5831.8|1
1624845770000|2021-06-28 02:02:50|5838.3|5832.3|5838.8|5832.8|5838.8|5832.8|5838.3|5832.3|0
1624845820000|2021-06-28 02:03:40|5838.7|5832.7|5838.7|5832.7|5838.7|5832.7|5838.7|5832.7|0
1624845830000|2021-06-28 02:03:50|5838.2|5832.2|5838.8|5832.8|5838.8|5832.8|5838.2|5832.2|0
1624845900000|2021-06-28 02:05:00|5838.3|5832.3|5835.2|5829.2|5838.3|5832.3|5835.2|5828.3|0
1624845910000|2021-06-28 02:05:10|5836.7|5821.7|5831.2|5825.2|5836.7|5826.7|5831.2|5821.7|0
1624845920000|2021-06-28 02:05:20|5830.7|5824.7|5831.7|5825.7|5831.7|5825.7|5830.7|5824.7|0
1624845950000|2021-06-28 02:05:50|5830.7|5824.7|5830.2|5824.2|5830.7|5824.7|5830.2|5824.2|5
1624845960000|2021-06-28 02:06:00|5829.7|5823.7|5829.7|5823.7|5829.7|5823.7|5829.7|5823.7|0
1624845970000|2021-06-28 02:06:10|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|0
1624846000000|2021-06-28 02:06:40|5829.7|5823.7|5829.7|5823.7|5829.7|5823.7|5829.7|5823.7|0
1624846010000|2021-06-28 02:06:50|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|5829.2|5823.2|0
1624846020000|2021-06-28 02:07:00|5828.7|5822.7|5827.8|5821.8|5828.7|5822.7|5826.2|5820.2|0
1624846070000|2021-06-28 02:07:50|5828.8|5822.8|5828.8|5822.8|5828.8|5822.8|5828.8|5822.8|1
1624846110000|2021-06-28 02:08:30|5828.7|5822.7|5828.7|5822.7|5828.7|5822.7|5828.7|5822.7|0
1624846120000|2021-06-28 02:08:40|5827.2|5821.2|5825.7|5819.7|5827.2|5821.2|5825.7|5819.7|0
1624846130000|2021-06-28 02:08:50|5824.3|5818.3|5825.7|5819.7|5825.7|5819.7|5824.3|5818.3|0
1624846140000|2021-06-28 02:09:00|5826.3|5820.3|5826.7|5820.7|5826.7|5820.7|5826.3|5820.3|0
1624846160000|2021-06-28 02:09:20|5824.2|5818.2|5824.7|5818.7|5824.7|5818.7|5824.2|5818.2|1
1624846170000|2021-06-28 02:09:30|5824.2|5818.2|5823.2|5817.2|5824.2|5818.2|5823.2|5817.2|0
1624846180000|2021-06-28 02:09:40|5822.3|5816.3|5823.3|5817.3|5823.3|5817.3|5822.3|5816.3|1
1624846190000|2021-06-28 02:09:50|5823.2|5817.2|5826.2|5816.2|5826.2|5817.2|5823.2|5816.2|1
1624846270000|2021-06-28 02:11:10|5826.3|5816.3|5830.2|5820.2|5830.2|5820.2|5826.3|5816.3|0
1624846290000|2021-06-28 02:11:30|5827.7|5821.7|5830.2|5820.2|5830.2|5821.7|5827.7|5820.2|0
1624846300000|2021-06-28 02:11:40|||||||||1
1624846310000|2021-06-28 02:11:50|5829.2|5823.2|5829.3|5823.3|5829.7|5823.7|5829.2|5823.2|0
1624846330000|2021-06-28 02:12:10|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|5829.8|5823.8|2
1624846340000|2021-06-28 02:12:20|5814.7|5808.7|5811.7|5805.7|5818.7|5808.7|5811.7|5803.7|14
1624846350000|2021-06-28 02:12:30|5812.7|5806.7|5812.2|5806.2|5815.2|5806.7|5811.7|5805.2|2
1624846380000|2021-06-28 02:13:00|5811.3|5805.3|5812.7|5806.7|5815.7|5806.7|5808.7|5802.7|6
1624846410000|2021-06-28 02:13:30|5811.7|5805.7|5811.7|5805.7|5811.7|5805.7|5811.7|5805.7|0
1624846420000|2021-06-28 02:13:40|5810.3|5804.3|5812.7|5806.7|5812.7|5806.7|5810.2|5804.2|0
1624846430000|2021-06-28 02:13:50|5811.2|5805.2|5810.7|5804.7|5811.2|5805.2|5810.7|5804.7|1
1624846480000|2021-06-28 02:14:40|5810.2|5804.2|5810.2|5804.2|5810.2|5804.2|5810.2|5804.2|0
1624846490000|2021-06-28 02:14:50|5813.7|5807.7|5818.2|5808.2|5818.2|5808.7|5813.7|5806.2|3
1624846500000|2021-06-28 02:15:00|5818.7|5808.7|5820.2|5810.2|5820.2|5810.2|5818.7|5808.7|0
1624846510000|2021-06-28 02:15:10|5817.2|5811.2|5817.2|5811.2|5817.7|5811.7|5817.2|5811.2|0
1624846520000|2021-06-28 02:15:20|5816.7|5810.7|5816.7|5810.7|5816.7|5810.7|5816.7|5810.7|0
1624846530000|2021-06-28 02:15:30|5817.2|5807.2|5814.7|5808.7|5817.2|5809.2|5814.7|5807.2|2
1624846550000|2021-06-28 02:15:50|5814.2|5808.2|5815.7|5809.7|5815.7|5809.7|5814.2|5808.2|0
1624846560000|2021-06-28 02:16:00|5815.2|5809.2|5815.7|5809.7|5815.7|5809.7|5815.2|5809.2|0
1624846570000|2021-06-28 02:16:10|5815.2|5809.2|5815.2|5809.2|5815.7|5809.7|5815.2|5809.2|0
1624846580000|2021-06-28 02:16:20|5815.7|5809.7|5813.2|5807.2|5815.7|5809.7|5813.2|5807.2|0
1624846590000|2021-06-28 02:16:30|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|5813.7|5807.7|0
1624846600000|2021-06-28 02:16:40|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|5812.7|5806.7|0
1624846620000|2021-06-28 02:17:00|5817.2|5807.2|5812.7|5806.7|5818.7|5808.7|5812.7|5803.7|2
1624846630000|2021-06-28 02:17:10|5810.7|5804.7|5810.7|5804.7|5810.7|5804.7|5810.7|5804.7|12
1624846640000|2021-06-28 02:17:20|5812.2|5802.2|5812.2|5802.2|5812.2|5804.7|5810.7|5802.2|6
1624846650000|2021-06-28 02:17:30|5810.7|5804.7|5810.7|5804.7|5810.7|5804.7|5810.7|5804.7|0
1624846660000|2021-06-28 02:17:40|5808.8|5802.8|5808.8|5802.8|5808.8|5802.8|5808.8|5802.8|0
1624846680000|2021-06-28 02:18:00|5809.7|5803.7|5810.8|5804.8|5812.2|5804.8|5808.3|5802.2|1
1624846690000|2021-06-28 02:18:10|5810.3|5804.3|5810.3|5804.3|5810.3|5804.3|5810.3|5804.3|0
1624846730000|2021-06-28 02:18:50|5809.8|5803.8|5806.2|5800.2|5809.8|5803.8|5804.7|5798.7|1
1624846750000|2021-06-28 02:19:10|5809.2|5799.2|5809.2|5799.2|5809.2|5799.2|5809.2|5799.2|0
1624846760000|2021-06-28 02:19:20|5807.8|5801.8|5808.7|5802.7|5808.7|5802.7|5807.8|5801.8|0
1624846770000|2021-06-28 02:19:30|5807.8|5801.8|5808.7|5802.7|5808.7|5802.7|5807.8|5801.8|0
1624846790000|2021-06-28 02:19:50|5810.7|5804.7|5810.7|5804.7|5810.7|5804.7|5810.7|5804.7|0
1624846800000|2021-06-28 02:20:00|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|5811.2|5805.2|0
1624846810000|2021-06-28 02:20:10|5811.7|5805.7|5811.7|5805.7|5811.7|5805.7|5811.7|5805.7|0
1624846860000|2021-06-28 02:21:00|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|5812.2|5806.2|1
1624846890000|2021-06-28 02:21:30|||||||||1
1624846920000|2021-06-28 02:22:00|5811.8|5805.8|5812.3|5806.3|5812.3|5806.3|5811.8|5805.8|0
1624846930000|2021-06-28 02:22:10|5812.8|5806.8|5814.8|5808.8|5814.8|5808.8|5812.3|5806.3|1
1624846960000|2021-06-28 02:22:40|5813.8|5807.8|5814.8|5808.8|5814.8|5808.8|5813.8|5807.8|0
1624847010000|2021-06-28 02:23:30|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|5815.7|5809.7|0
1624847020000|2021-06-28 02:23:40|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|5814.8|5808.8|0
1624847030000|2021-06-28 02:23:50|5815.2|5809.2|5814.8|5808.8|5815.2|5809.2|5814.8|5808.8|0
1624847040000|2021-06-28 02:24:00|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|0
1624847090000|2021-06-28 02:24:50|5814.3|5808.3|5813.8|5807.8|5814.3|5808.3|5813.8|5807.8|0
1624847150000|2021-06-28 02:25:50|5814.3|5808.3|5814.3|5808.3|5814.3|5808.3|5813.8|5807.8|1
1624847170000|2021-06-28 02:26:10|5815.7|5809.7|5815.7|5809.7|5817.3|5809.7|5815.7|5807.3|0
1624847210000|2021-06-28 02:26:50|5821.3|5811.3|5818.8|5812.8|5821.3|5813.3|5818.8|5810.3|1
1624847220000|2021-06-28 02:27:00|5817.3|5811.3|5820.3|5810.3|5820.3|5811.3|5817.3|5810.3|0
1624847230000|2021-06-28 02:27:10|5817.3|5811.3|5820.8|5814.8|5820.8|5814.8|5817.3|5811.3|0
1624847240000|2021-06-28 02:27:20|5820.3|5814.3|5821.8|5815.8|5821.8|5815.8|5820.3|5814.3|0
1624847250000|2021-06-28 02:27:30|5823.3|5817.3|5823.8|5817.8|5823.8|5817.8|5823.3|5817.3|1
1624847260000|2021-06-28 02:27:40|5824.7|5818.7|5824.8|5818.8|5824.8|5818.8|5824.7|5818.7|1
1624847270000|2021-06-28 02:27:50|5824.3|5818.3|5819.3|5809.3|5824.3|5818.3|5819.3|5809.3|5
1624847290000|2021-06-28 02:28:10|5817.8|5811.8|5816.8|5810.8|5817.8|5811.8|5816.8|5810.8|1
1624847300000|2021-06-28 02:28:20|5816.7|5810.7|5815.8|5809.8|5816.7|5810.7|5815.8|5809.8|0
1624847320000|2021-06-28 02:28:40|5815.2|5809.2|5814.7|5808.7|5817.2|5809.2|5814.7|5807.2|0
1624847330000|2021-06-28 02:28:50|5814.3|5808.3|5812.7|5806.7|5814.3|5808.3|5812.7|5803.3|2
1624847340000|2021-06-28 02:29:00|5812.8|5806.8|5811.8|5805.8|5812.8|5806.8|5811.8|5805.8|0
1624847380000|2021-06-28 02:29:40|5812.8|5802.8|5812.8|5802.8|5812.8|5802.8|5812.8|5802.8|0
1624847390000|2021-06-28 02:29:50|5812.3|5802.3|5809.8|5803.8|5812.3|5803.8|5809.8|5802.3|0
1624847400000|2021-06-28 02:30:00|5811.3|5805.3|5811.3|5805.3|5811.8|5805.8|5811.3|5805.3|0
1624847410000|2021-06-28 02:30:10|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|5811.8|5805.8|0
1624847420000|2021-06-28 02:30:20|5811.3|5805.3|5815.3|5809.3|5815.8|5809.8|5811.3|5805.3|1
1624847430000|2021-06-28 02:30:30|5815.8|5809.8|5815.3|5809.3|5815.8|5809.8|5815.3|5809.3|0
1624847440000|2021-06-28 02:30:40|5815.8|5809.8|5815.8|5809.8|5815.8|5809.8|5815.3|5809.3|0
1624847450000|2021-06-28 02:30:50|5815.3|5809.3|5813.8|5807.8|5815.3|5809.3|5813.8|5807.8|0
1624847460000|2021-06-28 02:31:00|5814.3|5808.3|5815.3|5805.3|5815.3|5808.3|5813.8|5805.3|0
1624847470000|2021-06-28 02:31:10|5812.3|5806.3|5812.3|5806.3|5812.8|5806.8|5812.3|5806.3|0
1624847480000|2021-06-28 02:31:20|5812.8|5806.8|5812.3|5806.3|5812.8|5806.8|5812.3|5806.3|0
1624847490000|2021-06-28 02:31:30|5813.8|5807.8|5813.3|5807.3|5813.8|5807.8|5813.3|5807.3|0
1624847500000|2021-06-28 02:31:40|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|5813.8|5807.8|0
1624847520000|2021-06-28 02:32:00|5813.3|5807.3|5814.3|5808.3|5814.8|5808.8|5813.3|5807.3|3
1624847530000|2021-06-28 02:32:10|5814.8|5808.8|5816.8|5810.8|5816.8|5810.8|5814.8|5808.8|1
1624847550000|2021-06-28 02:32:30|5817.3|5811.3|5817.8|5811.8|5817.8|5811.8|5817.3|5811.3|1
1624847570000|2021-06-28 02:32:50|5819.4|5813.4|5818.4|5812.4|5819.4|5813.4|5818.4|5812.4|4
1624847580000|2021-06-28 02:33:00|5817.9|5811.9|5819.3|5813.3|5819.3|5813.3|5817.3|5811.3|0
1624847590000|2021-06-28 02:33:10|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|5818.8|5812.8|0
1624847600000|2021-06-28 02:33:20|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|5819.3|5813.3|0
1624847610000|2021-06-28 02:33:30|5818.3|5812.3|5817.8|5811.8|5819.3|5813.3|5817.8|5811.8|0
1624847620000|2021-06-28 02:33:40|5817.3|5811.3|5818.8|5812.8|5820.8|5814.8|5817.3|5811.3|9
1624847630000|2021-06-28 02:33:50|5819.3|5813.3|5825.9|5819.9|5825.9|5819.9|5819.3|5813.3|4
1624847640000|2021-06-28 02:34:00|5824.9|5818.9|5823.9|5817.9|5825.4|5819.4|5823.9|5817.9|2
1624847650000|2021-06-28 02:34:10|5825.9|5819.9|5826.4|5820.4|5826.4|5820.4|5825.9|5819.9|1
1624847660000|2021-06-28 02:34:20|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|5826.9|5820.9|1
1624847670000|2021-06-28 02:34:30|5826.4|5820.4|5830.8|5820.8|5833.8|5820.8|5823.4|5814.4|20
1624847680000|2021-06-28 02:34:40|5833.8|5818.8|5824.8|5818.8|5833.8|5822.3|5824.4|5818.4|1
1624847690000|2021-06-28 02:34:50|5825.3|5819.3|5824.8|5818.8|5825.3|5819.3|5824.8|5818.8|0
1624847700000|2021-06-28 02:35:00|5824.4|5818.4|5823.8|5817.8|5824.4|5818.4|5823.8|5817.8|0
1624847710000|2021-06-28 02:35:10|5823.3|5817.3|5824.3|5814.3|5824.3|5817.3|5823.3|5814.3|0
1624847730000|2021-06-28 02:35:30|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|5824.8|5818.8|0
1624847740000|2021-06-28 02:35:40|5824.9|5818.9|5832.4|5826.4|5833.4|5827.4|5824.9|5818.9|4
1624847750000|2021-06-28 02:35:50|5832.9|5826.9|5831.9|5825.9|5832.9|5826.9|5831.9|5825.9|19
1624847760000|2021-06-28 02:36:00|5832.9|5826.9|5829.8|5823.8|5835.4|5827.9|5829.8|5823.8|1
1624847770000|2021-06-28 02:36:10|5828.8|5822.8|5828.8|5822.8|5828.8|5822.8|5828.4|5822.4|1
1624847800000|2021-06-28 02:36:40|5828.4|5822.4|5832.9|5822.9|5832.9|5822.9|5828.4|5822.4|0
1624847820000|2021-06-28 02:37:00|5832.4|5822.4|5830.8|5824.8|5832.4|5824.8|5830.8|5822.4|0
1624847830000|2021-06-28 02:37:10|5830.9|5824.9|5830.8|5824.8|5830.9|5824.9|5830.8|5824.8|0
1624847840000|2021-06-28 02:37:20|5830.9|5824.9|5830.9|5824.9|5833.4|5824.9|5830.9|5823.4|0
1624847850000|2021-06-28 02:37:30|5830.4|5824.4|5833.4|5827.4|5833.8|5827.8|5830.4|5823.4|0
1624847870000|2021-06-28 02:37:50|5832.9|5826.9|5833.4|5827.4|5833.4|5827.4|5832.9|5826.9|0
1624847900000|2021-06-28 02:38:20|||||||||1
1624847910000|2021-06-28 02:38:30|5832.9|5826.9|5832.4|5826.4|5832.9|5826.9|5832.4|5826.4|0
1624847920000|2021-06-28 02:38:40|5830.4|5824.4|5831.4|5825.4|5831.9|5825.9|5830.4|5824.4|1
1624847940000|2021-06-28 02:39:00|5830.9|5824.9|5829.9|5823.9|5830.9|5824.9|5829.4|5823.4|0
1624847990000|2021-06-28 02:39:50|5830.4|5824.4|5829.4|5823.4|5830.4|5824.4|5829.4|5823.4|1
1624848010000|2021-06-28 02:40:10|5829.9|5823.9|5822.4|5816.4|5829.9|5823.9|5822.4|5816.4|4
1624848020000|2021-06-28 02:40:20|5822.9|5816.9|5823.9|5817.9|5823.9|5817.9|5822.9|5816.9|0
1624848070000|2021-06-28 02:41:10|5827.4|5821.4|5828.9|5822.9|5828.9|5822.9|5827.4|5821.4|0
1624848080000|2021-06-28 02:41:20|5828.4|5822.4|5828.4|5818.4|5828.4|5822.4|5825.4|5817.4|0
1624848110000|2021-06-28 02:41:50|5823.9|5817.9|5823.4|5817.4|5823.9|5817.9|5823.4|5817.4|0
1624848130000|2021-06-28 02:42:10|5823.9|5817.9|5825.8|5819.8|5825.8|5819.8|5823.9|5817.9|1
1624848150000|2021-06-28 02:42:30|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|0
1624848170000|2021-06-28 02:42:50|5827.4|5817.4|5825.9|5819.9|5827.4|5819.9|5825.9|5817.4|1
1624848190000|2021-06-28 02:43:10|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|5825.8|5819.8|0
1624848250000|2021-06-28 02:44:10|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|5825.9|5819.9|0
1624848340000|2021-06-28 02:45:40|5829.3|5819.3|5829.3|5819.3|5829.3|5819.3|5829.3|5819.3|0
1624848380000|2021-06-28 02:46:20|5827.8|5821.8|5830.9|5820.9|5830.9|5821.8|5827.8|5820.9|5
1624848390000|2021-06-28 02:46:30|5831.4|5821.4|5831.4|5821.4|5831.4|5821.4|5830.9|5820.9|0
1624848480000|2021-06-28 02:48:00|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|0
1624848500000|2021-06-28 02:48:20|5831.4|5821.4|5831.4|5821.4|5831.4|5821.4|5831.4|5821.4|0
1624848510000|2021-06-28 02:48:30|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|5829.9|5823.9|0
1624848520000|2021-06-28 02:48:40|5826.5|5820.5|5828.9|5822.9|5831.4|5823.4|5826.5|5820.5|3
1624848530000|2021-06-28 02:48:50|5826.4|5820.4|5828.4|5818.4|5828.4|5820.4|5826.4|5818.4|4
1624848540000|2021-06-28 02:49:00|5826.9|5820.9|5830.4|5820.4|5830.4|5820.9|5826.9|5820.4|0
1624848550000|2021-06-28 02:49:10|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|5828.9|5822.9|0
1624848560000|2021-06-28 02:49:20|5831.4|5821.4|5831.4|5821.4|5831.4|5821.4|5831.4|5821.4|0
1624848660000|2021-06-28 02:51:00|5830.9|5824.9|5831.9|5825.9|5831.9|5825.9|5830.9|5824.9|1
1624848670000|2021-06-28 02:51:10|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|5831.4|5825.4|0
1624848690000|2021-06-28 02:51:30|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|5831.9|5825.9|0
1624848720000|2021-06-28 02:52:00|5832.4|5826.4|5834.4|5828.4|5834.4|5828.4|5831.9|5825.9|6
1624848740000|2021-06-28 02:52:20|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|5834.9|5828.9|0
1624848840000|2021-06-28 02:54:00|5835.9|5829.9|5834.9|5828.9|5836.4|5830.4|5834.9|5828.9|4
1624848870000|2021-06-28 02:54:30|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|5835.4|5829.4|0
1624848900000|2021-06-28 02:55:00|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|0
1624848920000|2021-06-28 02:55:20|||||||||3
1624848930000|2021-06-28 02:55:30|5834.9|5828.9|5833.9|5827.9|5834.9|5828.9|5833.9|5827.9|4
1624848940000|2021-06-28 02:55:40|5836|5830|5835.4|5829.4|5836|5830|5834.9|5828.9|4
1624848950000|2021-06-28 02:55:50|5836.4|5830.4|5837.9|5831.9|5837.9|5831.9|5836.4|5830.4|1
1624848980000|2021-06-28 02:56:20|5839.4|5833.4|5838.9|5832.9|5839.4|5833.4|5838.9|5832.9|0
1624848990000|2021-06-28 02:56:30|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|0
1624849000000|2021-06-28 02:56:40|5840.9|5834.9|5840.9|5834.9|5841.4|5835.4|5840.9|5834.9|4
1624849020000|2021-06-28 02:57:00|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|3
1624849030000|2021-06-28 02:57:10|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|5842.4|5836.4|0
1624849050000|2021-06-28 02:57:30|5843.4|5837.4|5845.4|5839.4|5845.4|5839.4|5842.4|5836.4|1
1624849130000|2021-06-28 02:58:50|5844.9|5838.9|5844.4|5838.4|5844.9|5838.9|5844.4|5838.4|0
1624849140000|2021-06-28 02:59:00|5843.9|5837.9|5843.9|5837.9|5843.9|5837.9|5843.9|5837.9|0
1624849150000|2021-06-28 02:59:10|5843.4|5837.4|5843.4|5837.4|5843.4|5837.4|5843.4|5837.4|0
1624849160000|2021-06-28 02:59:20|5842.9|5836.9|5842.4|5836.4|5842.9|5836.9|5842.4|5836.4|0
1624849180000|2021-06-28 02:59:40|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|5839.9|5833.9|1
1624849190000|2021-06-28 02:59:50|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|0
1624849210000|2021-06-28 03:00:10|5838.9|5832.9|5836.9|5830.9|5838.9|5832.9|5836.9|5830.9|0
1624849220000|2021-06-28 03:00:20|5835.4|5829.4|5836.9|5830.9|5836.9|5830.9|5835.4|5829.4|0
1624849250000|2021-06-28 03:00:50|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|0
1624849260000|2021-06-28 03:01:00|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|5837.9|5831.9|0
1624849280000|2021-06-28 03:01:20|5837.4|5831.4|5836.9|5830.9|5837.4|5831.4|5836.9|5830.9|0
1624849290000|2021-06-28 03:01:30|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|5836.4|5830.4|0
1624849300000|2021-06-28 03:01:40|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|5835.9|5829.9|0
1624849310000|2021-06-28 03:01:50|||||||||3
1624849320000|2021-06-28 03:02:00|5837.3|5831.3|5837.3|5831.3|5837.3|5831.3|5837.3|5831.3|0
1624849330000|2021-06-28 03:02:10|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|5837.4|5831.4|5
1624849340000|2021-06-28 03:02:20|5837.3|5831.3|5837.3|5831.3|5837.3|5831.3|5837.3|5831.3|0
1624849350000|2021-06-28 03:02:30|5837.4|5831.4|5836.9|5830.9|5837.4|5831.4|5836.9|5830.9|0
1624849360000|2021-06-28 03:02:40|5836.4|5830.4|5837.3|5831.3|5837.3|5831.3|5836.4|5830.4|0
1624849380000|2021-06-28 03:03:00|5837.4|5831.4|5839.4|5833.4|5839.4|5833.4|5837.4|5831.4|0
1624849390000|2021-06-28 03:03:10|5842.4|5832.4|5842.4|5832.4|5842.4|5832.4|5842.4|5832.4|0
1624849400000|2021-06-28 03:03:20|5839.9|5833.9|5839.4|5833.4|5839.9|5833.9|5839.4|5833.4|0
1624849410000|2021-06-28 03:03:30|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|5838.9|5832.9|2
1624849430000|2021-06-28 03:03:50|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|5839.4|5833.4|0
1624849440000|2021-06-28 03:04:00|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|5840.4|5834.4|1
1624849450000|2021-06-28 03:04:10|5840.9|5834.9|5844.4|5834.4|5844.4|5834.9|5840.9|5834.4|0
1624849510000|2021-06-28 03:05:10|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|5841.9|5835.9|0
1624849520000|2021-06-28 03:05:20|5841.4|5835.4|5844.4|5834.4|5844.4|5835.9|5841.4|5834.4|0
1624849540000|2021-06-28 03:05:40|||||||||7
1624849610000|2021-06-28 03:06:50|||||||||2
1624849660000|2021-06-28 03:07:40|||||||||3
1624849720000|2021-06-28 03:08:40|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|5841.4|5835.4|0
1624849750000|2021-06-28 03:09:10|5842.9|5836.9|5842.4|5836.4|5842.9|5836.9|5842.4|5836.4|0
1624849760000|2021-06-28 03:09:20|5842.9|5836.9|5847.4|5841.4|5847.9|5841.9|5842.9|5836.9|2
1624849770000|2021-06-28 03:09:30|5846.9|5840.9|5847.4|5841.4|5847.9|5841.9|5846.9|5840.9|1
1624849780000|2021-06-28 03:09:40|5847.9|5841.9|5846.4|5840.4|5848.4|5842.4|5846.4|5840.4|2
1624849790000|2021-06-28 03:09:50|5846.9|5840.9|5847.9|5841.9|5847.9|5841.9|5846.9|5840.9|0
1624849800000|2021-06-28 03:10:00|5848.9|5842.9|5849.4|5843.4|5849.4|5843.4|5848.9|5842.9|0
1624849810000|2021-06-28 03:10:10|5849.8|5843.8|5847.9|5841.9|5849.9|5843.9|5847.9|5841.9|1
1624849840000|2021-06-28 03:10:40|5848.4|5842.4|5851.4|5841.4|5851.4|5842.4|5848.4|5841.4|0
1624849890000|2021-06-28 03:11:30|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|5848.9|5842.9|0
1624849900000|2021-06-28 03:11:40|5849.3|5839.3|5849.4|5839.4|5849.4|5839.4|5848.8|5838.8|0
1624849920000|2021-06-28 03:12:00|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|5847.9|5841.9|0
1624849930000|2021-06-28 03:12:10|5848.4|5842.4|5849.3|5843.3|5849.3|5843.3|5848.4|5842.4|0
1624849940000|2021-06-28 03:12:20|5848.4|5842.4|5849.4|5839.4|5849.4|5842.8|5848.4|5838.9|0
1624849950000|2021-06-28 03:12:30|5847.9|5841.9|5848.8|5842.8|5849.4|5842.8|5847.9|5839.4|0
1624849970000|2021-06-28 03:12:50|||||||||1
1624849990000|2021-06-28 03:13:10|5849.3|5843.3|5850.3|5844.3|5850.3|5844.3|5849.3|5843.3|0
1624850000000|2021-06-28 03:13:20|5849.4|5843.4|5849.3|5843.3|5849.4|5843.4|5849.3|5843.3|0
1624850020000|2021-06-28 03:13:40|5849.8|5843.8|5850.3|5844.3|5850.3|5844.3|5849.8|5843.8|0
1624850040000|2021-06-28 03:14:00|5849.9|5843.9|5849.3|5843.3|5849.9|5843.9|5849.3|5843.3|0
1624850060000|2021-06-28 03:14:20|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|5848.8|5842.8|0
1624850110000|2021-06-28 03:15:10|5847.3|5841.3|5848.8|5842.8|5848.8|5842.8|5847.3|5841.3|1
1624850120000|2021-06-28 03:15:20|5849.3|5843.3|5848.8|5842.8|5849.3|5843.3|5848.8|5842.8|1
1624850130000|2021-06-28 03:15:30|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|2
1624850140000|2021-06-28 03:15:40|5849.3|5839.3|5849.3|5839.3|5849.3|5839.3|5849.3|5839.3|0
1624850160000|2021-06-28 03:16:00|5848.8|5838.8|5848.8|5838.8|5848.8|5838.8|5848.8|5838.8|0
1624850180000|2021-06-28 03:16:20|5849.3|5839.3|5849.3|5839.3|5849.3|5839.3|5849.3|5839.3|1
1624850190000|2021-06-28 03:16:30|5849.8|5839.8|5849.3|5839.3|5849.8|5839.8|5849.3|5839.3|0
1624850200000|2021-06-28 03:16:40|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|0
1624850210000|2021-06-28 03:16:50|5849.3|5839.3|5847.8|5841.8|5849.3|5841.8|5847.8|5839.3|0
1624850220000|2021-06-28 03:17:00|5849.3|5839.3|5847.8|5841.8|5849.3|5841.8|5847.8|5839.3|0
1624850260000|2021-06-28 03:17:40|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|0
1624850270000|2021-06-28 03:17:50|5847.8|5841.8|5847.3|5841.3|5847.8|5841.8|5847.3|5841.3|0
1624850340000|2021-06-28 03:19:00|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|0
1624850350000|2021-06-28 03:19:10|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|0
1624850360000|2021-06-28 03:19:20|5849.8|5843.8|5850.3|5844.3|5850.3|5844.3|5849.8|5843.8|1
1624850410000|2021-06-28 03:20:10|5851.3|5845.3|5854.8|5848.8|5854.8|5848.8|5851.3|5845.3|2
1624850420000|2021-06-28 03:20:20|5854.3|5848.3|5853.8|5847.8|5854.3|5848.3|5852.9|5846.9|0
1624850430000|2021-06-28 03:20:30|5855.4|5849.4|5855.4|5849.4|5855.9|5849.9|5855.4|5849.4|1
1624850450000|2021-06-28 03:20:50|5855.3|5845.3|5853.8|5847.8|5855.3|5847.8|5853.8|5845.3|4
1624850460000|2021-06-28 03:21:00|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|0
1624850510000|2021-06-28 03:21:50|5855.4|5849.4|5855.3|5849.3|5855.4|5849.4|5854.9|5848.9|0
1624850520000|2021-06-28 03:22:00|5855.4|5849.4|5855.4|5849.4|5855.4|5849.4|5855.4|5849.4|0
1624850590000|2021-06-28 03:23:10|5855.8|5849.8|5856.8|5850.8|5856.8|5850.8|5855.8|5849.8|4
1624850610000|2021-06-28 03:23:30|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|0
1624850640000|2021-06-28 03:24:00|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|0
1624850650000|2021-06-28 03:24:10|5857.3|5851.3|5858.3|5852.3|5858.8|5852.8|5857.3|5851.3|0
1624850660000|2021-06-28 03:24:20|5858.8|5852.8|5858.3|5852.3|5858.8|5852.8|5858.3|5852.3|0
1624850670000|2021-06-28 03:24:30|5857.8|5851.8|5858.3|5852.3|5858.8|5852.8|5857.8|5851.8|0
1624850690000|2021-06-28 03:24:50|5858.8|5852.8|5858.3|5852.3|5858.8|5852.8|5858.3|5852.3|0
1624850700000|2021-06-28 03:25:00|5858.8|5852.8|5861.8|5855.8|5861.8|5855.8|5858.8|5852.8|2
1624850710000|2021-06-28 03:25:10|5862.3|5856.3|5863.8|5857.8|5865.3|5859.3|5862.3|5856.3|0
1624850720000|2021-06-28 03:25:20|5864.3|5858.3|5864.3|5858.3|5864.3|5858.3|5863.8|5857.8|0
1624850730000|2021-06-28 03:25:30|5864.8|5858.8|5864.8|5858.8|5864.8|5858.8|5864.8|5858.8|0
1624850740000|2021-06-28 03:25:40|5865.3|5859.3|5864.8|5858.8|5865.8|5859.8|5864.8|5858.8|0
1624850750000|2021-06-28 03:25:50|5864.3|5858.3|5864.3|5858.3|5864.3|5858.3|5863.8|5857.8|0
1624850760000|2021-06-28 03:26:00|5865.8|5859.8|5864.3|5858.3|5865.8|5859.8|5864.3|5858.3|0
1624850770000|2021-06-28 03:26:10|5863.9|5857.9|5863.3|5857.3|5863.9|5857.9|5863.3|5857.3|0
1624850780000|2021-06-28 03:26:20|5862.8|5856.8|5863.3|5857.3|5863.3|5857.3|5862.8|5856.8|2
1624850790000|2021-06-28 03:26:30|5865.2|5859.2|5861.8|5855.8|5865.2|5859.2|5861.8|5855.8|0
1624850800000|2021-06-28 03:26:40|5862.3|5856.3|5861.8|5855.8|5862.3|5856.3|5861.8|5855.8|0
1624850810000|2021-06-28 03:26:50|5861.3|5855.3|5862.3|5856.3|5862.8|5856.8|5861.3|5855.3|1
1624850820000|2021-06-28 03:27:00|5862.4|5856.4|5862.4|5856.4|5862.4|5856.4|5862.4|5856.4|1
1624850850000|2021-06-28 03:27:30|5862.9|5856.9|5863.3|5857.3|5863.4|5857.4|5862.9|5856.9|1
1624850870000|2021-06-28 03:27:50|5863.4|5857.4|5863.4|5857.4|5863.4|5857.4|5863.4|5857.4|0
1624850880000|2021-06-28 03:28:00|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|3
1624850890000|2021-06-28 03:28:10|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|5864.4|5858.4|1
1624850900000|2021-06-28 03:28:20|5863.9|5857.9|5863.8|5857.8|5863.9|5857.9|5863.8|5857.8|0
1624850910000|2021-06-28 03:28:30|5863.4|5857.4|5863.4|5857.4|5864.8|5858.8|5863.4|5857.4|0
1624850930000|2021-06-28 03:28:50|5863.8|5857.8|5863.8|5857.8|5863.8|5857.8|5863.8|5857.8|0
1624850940000|2021-06-28 03:29:00|||||||||1
1624850950000|2021-06-28 03:29:10|5864.3|5858.3|5864.3|5858.3|5864.3|5858.3|5864.3|5858.3|0
1624850970000|2021-06-28 03:29:30|5864.4|5858.4|5863.8|5857.8|5864.4|5858.4|5863.8|5857.8|3
1624850980000|2021-06-28 03:29:40|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|5863.9|5857.9|0
1624850990000|2021-06-28 03:29:50|5862.9|5856.9|5862.9|5856.9|5863.4|5857.4|5862.9|5856.9|0
1624851000000|2021-06-28 03:30:00|5862.4|5856.4|5861.4|5855.4|5862.4|5856.4|5860.9|5854.9|4
1624851050000|2021-06-28 03:30:50|5861.9|5855.9|5860.9|5854.9|5861.9|5855.9|5860.9|5854.9|0
1624851060000|2021-06-28 03:31:00|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|5860.4|5854.4|1
1624851070000|2021-06-28 03:31:10|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|5857.5|5851.5|5
1624851080000|2021-06-28 03:31:20|5857.4|5851.4|5852.9|5846.9|5857.4|5851.4|5852.9|5846.9|1
1624851090000|2021-06-28 03:31:30|5852.4|5846.4|5855.4|5845.4|5855.5|5847.9|5850|5844|3
1624851100000|2021-06-28 03:31:40|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|0
1624851110000|2021-06-28 03:31:50|5855.8|5849.8|5853.9|5847.9|5855.8|5849.8|5853.9|5847.9|0
1624851120000|2021-06-28 03:32:00|5855.4|5845.4|5855.4|5849.4|5855.9|5849.9|5853.9|5845.4|0
1624851130000|2021-06-28 03:32:10|5852.9|5845.4|5855.4|5845.4|5855.4|5846.9|5852.9|5845.4|0
1624851140000|2021-06-28 03:32:20|5854.9|5844.9|5855.4|5845.4|5855.4|5845.4|5854.9|5844.9|0
1624851150000|2021-06-28 03:32:30|5852.9|5846.9|5850.9|5844.9|5854.4|5846.9|5850.9|5844.4|0
1624851160000|2021-06-28 03:32:40|5849.5|5843.5|5851.9|5845.9|5851.9|5845.9|5849.5|5843.5|0
1624851170000|2021-06-28 03:32:50|5852.4|5846.4|5851.9|5845.9|5852.4|5846.4|5851.9|5845.9|0
1624851190000|2021-06-28 03:33:10|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|5851.4|5845.4|0
1624851210000|2021-06-28 03:33:30|5853.4|5847.4|5853.9|5847.9|5853.9|5847.9|5853.4|5847.4|0
1624851230000|2021-06-28 03:33:50|5854|5848|5854.9|5848.9|5854.9|5848.9|5854|5848|0
1624851310000|2021-06-28 03:35:10|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|0
1624851420000|2021-06-28 03:37:00|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|0
1624851460000|2021-06-28 03:37:40|5855.4|5845.4|5855.4|5845.4|5855.4|5845.4|5855.4|5845.4|0
1624851480000|2021-06-28 03:38:00|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|0
1624851500000|2021-06-28 03:38:20|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|0
1624851510000|2021-06-28 03:38:30|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|0
1624851520000|2021-06-28 03:38:40|5853.4|5847.4|5853.9|5847.9|5853.9|5847.9|5853.4|5847.4|0
1624851540000|2021-06-28 03:39:00|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|0
1624851550000|2021-06-28 03:39:10|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|0
1624851570000|2021-06-28 03:39:30|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|0
1624851590000|2021-06-28 03:39:50|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|0
1624851620000|2021-06-28 03:40:20|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|5854.4|5848.4|0
1624851670000|2021-06-28 03:41:10|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|0
1624851740000|2021-06-28 03:42:20|5856.4|5850.4|5861.3|5855.3|5861.3|5855.3|5856.4|5850.4|2
1624851750000|2021-06-28 03:42:30|5860.8|5854.8|5860.8|5854.8|5861.3|5855.3|5860.8|5854.8|0
1624851760000|2021-06-28 03:42:40|5861.3|5855.3|5860.8|5854.8|5861.3|5855.3|5860.8|5854.8|0
1624851780000|2021-06-28 03:43:00|5860.3|5854.3|5860.3|5854.3|5860.3|5854.3|5860.3|5854.3|0
1624851790000|2021-06-28 03:43:10|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|0
1624851810000|2021-06-28 03:43:30|5862.3|5856.3|5861.3|5855.3|5862.3|5856.3|5861.3|5855.3|1
1624851820000|2021-06-28 03:43:40|5861.8|5855.8|5862.3|5856.3|5863.3|5857.3|5861.8|5855.8|0
1624851940000|2021-06-28 03:45:40|5861.3|5855.3|5861.3|5855.3|5861.3|5855.3|5861.3|5855.3|0
1624852000000|2021-06-28 03:46:40|5861.2|5855.2|5861.3|5855.3|5861.3|5855.3|5861.2|5855.2|1
1624852020000|2021-06-28 03:47:00|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|8
1624852030000|2021-06-28 03:47:10|5861.8|5855.8|5861.7|5855.7|5861.8|5855.8|5861.7|5855.7|0
1624852040000|2021-06-28 03:47:20|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|6
1624852050000|2021-06-28 03:47:30|5860.3|5854.3|5859.8|5853.8|5860.3|5854.3|5859.8|5853.8|0
1624852060000|2021-06-28 03:47:40|5859.3|5853.3|5859.3|5853.3|5859.3|5853.3|5859.3|5853.3|0
1624852070000|2021-06-28 03:47:50|5858.8|5852.8|5858.3|5852.3|5858.8|5852.8|5858.3|5852.3|0
1624852080000|2021-06-28 03:48:00|5858.8|5852.8|5857.8|5851.8|5858.8|5852.8|5857.8|5851.8|1
1624852130000|2021-06-28 03:48:50|5857.3|5851.3|5856.3|5850.3|5857.3|5851.3|5856.3|5850.3|0
1624852150000|2021-06-28 03:49:10|5856.7|5850.7|5856.8|5850.8|5856.8|5850.8|5856.7|5850.7|0
1624852170000|2021-06-28 03:49:30|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|0
1624852260000|2021-06-28 03:51:00|5857.8|5851.8|5857.3|5851.3|5857.8|5851.8|5857.3|5851.3|0
1624852280000|2021-06-28 03:51:20|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|0
1624852300000|2021-06-28 03:51:40|5857.3|5851.3|5856.7|5850.7|5857.3|5851.3|5856.3|5850.3|0
1624852320000|2021-06-28 03:52:00|5856.5|5850.5|5844.3|5838.3|5856.5|5850.5|5843.3|5837.3|10
1624852340000|2021-06-28 03:52:20|5843.8|5837.8|5843.3|5837.3|5843.8|5837.8|5843.3|5837.3|0
1624852350000|2021-06-28 03:52:30|5842.3|5836.3|5842.3|5836.3|5843.3|5837.3|5841.3|5835.3|2
1624852380000|2021-06-28 03:53:00|5841.8|5835.8|5837.3|5831.3|5841.8|5835.8|5837.3|5831.3|2
1624852390000|2021-06-28 03:53:10|5836.8|5830.8|5836.4|5830.4|5837.3|5831.3|5836.4|5830.4|0
1624852400000|2021-06-28 03:53:20|5836.8|5830.8|5843.4|5837.4|5843.4|5837.4|5836.8|5830.8|1
1624852410000|2021-06-28 03:53:30|5843.3|5837.3|5843.3|5837.3|5843.4|5837.4|5843.3|5837.3|0
1624852430000|2021-06-28 03:53:50|5843.8|5837.8|5848.3|5838.3|5848.3|5841.8|5843.8|5837.8|3
1624852450000|2021-06-28 03:54:10|5848.4|5838.4|5846.3|5840.3|5848.4|5840.8|5845.8|5838.4|1
1624852470000|2021-06-28 03:54:30|5845.8|5839.8|5846.8|5840.8|5846.8|5840.8|5845.8|5839.8|0
1624852570000|2021-06-28 03:56:10|5848.3|5838.3|5848.3|5838.3|5848.3|5838.3|5848.3|5838.3|0
1624852590000|2021-06-28 03:56:30|5848.4|5838.4|5848.4|5838.4|5848.4|5838.4|5848.4|5838.4|0
1624852600000|2021-06-28 03:56:40|5848.3|5838.3|5846.8|5840.8|5848.3|5840.8|5846.8|5838.3|0
1624852610000|2021-06-28 03:56:50|5848.3|5838.3|5848.3|5838.3|5848.3|5838.3|5848.3|5838.3|0
1624852720000|2021-06-28 03:58:40|5848.4|5838.4|5846.8|5840.8|5848.4|5840.8|5846.8|5838.4|0
1624852790000|2021-06-28 03:59:50|5848.3|5838.3|5848.3|5838.3|5848.3|5838.3|5848.3|5838.3|0
1624852800000|2021-06-28 04:00:00|5845.9|5839.9|5844.9|5838.9|5845.9|5839.9|5844.9|5838.9|2
1624852810000|2021-06-28 04:00:10|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|5844.8|5838.8|0
1624852820000|2021-06-28 04:00:20|5844.4|5838.4|5843.3|5833.3|5844.4|5838.4|5843.3|5833.3|0
1624852850000|2021-06-28 04:00:50|5840.9|5834.9|5839.8|5833.8|5840.9|5834.9|5839.8|5833.8|0
1624852870000|2021-06-28 04:01:10|5839.4|5833.4|5843.8|5833.8|5843.8|5833.8|5839.4|5833.4|0
1624852890000|2021-06-28 04:01:30|5843.3|5833.3|5843.3|5833.3|5843.3|5833.3|5843.3|5833.3|0
1624853170000|2021-06-28 04:06:10|5842.3|5836.3|5842.3|5836.3|5842.3|5836.3|5842.3|5836.3|0
1624853250000|2021-06-28 04:07:30|5841.8|5835.8|5841.4|5835.4|5841.8|5835.8|5841.4|5835.4|0
1624853260000|2021-06-28 04:07:40|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|5841.3|5835.3|0
1624853300000|2021-06-28 04:08:20|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|5841.8|5835.8|0
1624853310000|2021-06-28 04:08:30|5844.3|5834.3|5841.8|5835.8|5844.3|5835.8|5841.8|5834.3|0
1624853340000|2021-06-28 04:09:00|5844.3|5834.3|5844.3|5834.3|5844.3|5834.3|5844.3|5834.3|0
1624853350000|2021-06-28 04:09:10|5842.8|5836.8|5842.8|5836.8|5843.3|5837.3|5842.8|5836.8|0
1624853360000|2021-06-28 04:09:20|5844.3|5834.3|5844.3|5834.3|5844.3|5834.3|5844.3|5834.3|0
1624853400000|2021-06-28 04:10:00|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|5842.8|5836.8|0
1624853460000|2021-06-28 04:11:00|5844.3|5834.3|5844.3|5834.3|5844.3|5834.3|5844.3|5834.3|0
1624853470000|2021-06-28 04:11:10|5842.8|5836.8|5844.3|5838.3|5844.3|5838.3|5842.8|5836.8|0
1624853530000|2021-06-28 04:12:10|5845.3|5839.3|5845.3|5839.3|5845.3|5839.3|5845.3|5839.3|2
1624853540000|2021-06-28 04:12:20|5845.8|5839.8|5846.8|5840.8|5846.8|5840.8|5845.8|5839.8|1
1624853570000|2021-06-28 04:12:50|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|3
1624853580000|2021-06-28 04:13:00|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|2
1624853670000|2021-06-28 04:14:30|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|2
1624853680000|2021-06-28 04:14:40|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|5847.8|5841.8|0
1624853700000|2021-06-28 04:15:00|5847.7|5841.7|5847.3|5841.3|5847.7|5841.7|5847.3|5841.3|2
1624853710000|2021-06-28 04:15:10|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|5846.8|5840.8|0
1624853730000|2021-06-28 04:15:30|5846.3|5840.3|5846.8|5840.8|5846.8|5840.8|5846.3|5840.3|3
1624853750000|2021-06-28 04:15:50|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|5847.3|5841.3|0
1624853760000|2021-06-28 04:16:00|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|5848.3|5842.3|3
1624853770000|2021-06-28 04:16:10|5848.4|5842.4|5848.8|5842.8|5849.3|5843.3|5848.4|5842.4|1
1624853800000|2021-06-28 04:16:40|||||||||1
1624853810000|2021-06-28 04:16:50|5849.8|5843.8|5849.8|5843.8|5849.8|5843.8|5849.8|5843.8|1
1624853870000|2021-06-28 04:17:50|5851.3|5845.3|5850.8|5844.8|5851.3|5845.3|5850.8|5844.8|0
1624853910000|2021-06-28 04:18:30|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|1
1624853930000|2021-06-28 04:18:50|5852.8|5846.8|5852.8|5846.8|5852.8|5846.8|5852.8|5846.8|0
1624853940000|2021-06-28 04:19:00|5853.3|5847.3|5852.8|5846.8|5853.3|5847.3|5852.8|5846.8|0
1624854000000|2021-06-28 04:20:00|5852.3|5846.3|5851.8|5845.8|5852.3|5846.3|5851.8|5845.8|0
1624854030000|2021-06-28 04:20:30|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|0
1624854040000|2021-06-28 04:20:40|5852.8|5846.8|5852.8|5846.8|5852.8|5846.8|5852.8|5846.8|4
1624854050000|2021-06-28 04:20:50|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|5852.9|5846.9|0
1624854060000|2021-06-28 04:21:00|5852.4|5846.4|5852.9|5846.9|5852.9|5846.9|5852.4|5846.4|0
1624854090000|2021-06-28 04:21:30|5855.9|5849.9|5855.4|5849.4|5855.9|5849.9|5854.9|5848.9|1
1624854100000|2021-06-28 04:21:40|5855.3|5849.3|5854.9|5848.9|5855.3|5849.3|5854.9|5848.9|0
1624854110000|2021-06-28 04:21:50|5855.4|5849.4|5855.4|5849.4|5855.4|5849.4|5855.4|5849.4|0
1624854120000|2021-06-28 04:22:00|5855.9|5849.9|5854.9|5848.9|5855.9|5849.9|5854.9|5848.9|0
1624854380000|2021-06-28 04:26:20|5855.4|5845.4|5855.4|5845.4|5855.4|5845.4|5855.4|5845.4|1
1624854400000|2021-06-28 04:26:40|5851.4|5846.9|5852.9|5846.9|5852.9|5846.9|5851.4|5846.9|0
1624854420000|2021-06-28 04:27:00|5852.8|5846.8|5852.8|5846.8|5852.8|5846.8|5852.8|5846.8|0
1624854440000|2021-06-28 04:27:20|5853.3|5847.3|5852.9|5846.9|5853.3|5847.3|5852.9|5846.9|0
1624854510000|2021-06-28 04:28:30|5851|5845|5850.4|5844.4|5851|5845|5850.4|5844.4|0
1624854570000|2021-06-28 04:29:30|5850.9|5844.9|5850.9|5844.9|5850.9|5844.9|5850.9|5844.9|2
1624854600000|2021-06-28 04:30:00|5850.8|5844.8|5851.3|5845.3|5851.3|5845.3|5850.3|5844.3|3
1624854650000|2021-06-28 04:30:50|5851.8|5845.8|5852.3|5846.3|5852.3|5846.3|5851.8|5845.8|1
1624854660000|2021-06-28 04:31:00|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|5851.3|5845.3|0
1624854740000|2021-06-28 04:32:20|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|0
1624854750000|2021-06-28 04:32:30|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|0
1624854780000|2021-06-28 04:33:00|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|0
1624854800000|2021-06-28 04:33:20|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|0
1624854830000|2021-06-28 04:33:50|5850.9|5844.9|5852.3|5846.3|5852.3|5846.3|5850.9|5844.9|1
1624854840000|2021-06-28 04:34:00|5852.8|5846.8|5852.8|5846.8|5852.8|5846.8|5852.8|5846.8|0
1624854850000|2021-06-28 04:34:10|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|0
1624854980000|2021-06-28 04:36:20|5851.8|5845.8|5852.3|5846.3|5852.3|5846.3|5851.8|5845.8|0
1624854990000|2021-06-28 04:36:30|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|0
1624855010000|2021-06-28 04:36:50|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|5851.8|5845.8|0
1624855120000|2021-06-28 04:38:40|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|5853.9|5847.9|2
1624855140000|2021-06-28 04:39:00|5853.8|5847.8|5853.9|5847.9|5853.9|5847.9|5853.8|5847.8|0
1624855260000|2021-06-28 04:41:00|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|0
1624855290000|2021-06-28 04:41:30|5852.8|5846.8|5852.3|5846.3|5852.8|5846.8|5852.3|5846.3|0
1624855380000|2021-06-28 04:43:00|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|5851.8|5845.8|0
1624855400000|2021-06-28 04:43:20|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|5852.3|5846.3|2
1624855440000|2021-06-28 04:44:00|5853.3|5847.3|5853.3|5847.3|5853.3|5847.3|5853.3|5847.3|0
1624855460000|2021-06-28 04:44:20|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|0
1624855470000|2021-06-28 04:44:30|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|5853.8|5847.8|0
1624855500000|2021-06-28 04:45:00|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|5854.3|5848.3|0
1624855590000|2021-06-28 04:46:30|5854.8|5848.8|5855.3|5849.3|5855.3|5849.3|5854.8|5848.8|0
1624855630000|2021-06-28 04:47:10|5855.8|5849.8|5855.3|5849.3|5856.3|5850.3|5855.3|5849.3|1
1624855740000|2021-06-28 04:49:00|5855.4|5849.4|5855.3|5849.3|5855.4|5849.4|5855.3|5849.3|0
1624855790000|2021-06-28 04:49:50|5854.8|5848.8|5855.3|5849.3|5855.3|5849.3|5854.8|5848.8|0
1624855900000|2021-06-28 04:51:40|5854.8|5848.8|5854.3|5848.3|5854.8|5848.8|5853.8|5847.8|1
1624855910000|2021-06-28 04:51:50|5853.8|5847.8|5853.8|5847.8|5854.3|5848.3|5853.8|5847.8|0
1624855980000|2021-06-28 04:53:00|5853.3|5847.3|5853.3|5847.3|5853.8|5847.8|5853.3|5847.3|0
1624856050000|2021-06-28 04:54:10|5853.8|5847.8|5853.3|5847.3|5853.8|5847.8|5853.3|5847.3|1
1624856060000|2021-06-28 04:54:20|||||||||5
1624856080000|2021-06-28 04:54:40|||||||||1
1624856110000|2021-06-28 04:55:10|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|3
1624856120000|2021-06-28 04:55:20|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|5854.8|5848.8|0
1624856140000|2021-06-28 04:55:40|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|0
1624856150000|2021-06-28 04:55:50|5857.3|5851.3|5856.8|5850.8|5857.3|5851.3|5856.8|5850.8|0
1624856160000|2021-06-28 04:56:00|5856.9|5850.9|5856.3|5850.3|5858.3|5852.3|5856.3|5850.3|12
1624856180000|2021-06-28 04:56:20|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|0
1624856200000|2021-06-28 04:56:40|5855.9|5849.9|5857.3|5851.3|5857.3|5851.3|5855.9|5849.9|0
1624856280000|2021-06-28 04:58:00|5856.8|5850.8|5855.8|5849.8|5856.8|5850.8|5855.8|5849.8|0
1624856370000|2021-06-28 04:59:30|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|0
1624856380000|2021-06-28 04:59:40|5856.8|5850.8|5857.3|5851.3|5857.3|5851.3|5856.8|5850.8|0
1624856400000|2021-06-28 05:00:00|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|0
1624856410000|2021-06-28 05:00:10|5857.3|5851.3|5856.8|5850.8|5857.3|5851.3|5856.8|5850.8|0
1624856450000|2021-06-28 05:00:50|5857.3|5851.3|5856.8|5850.8|5857.3|5851.3|5856.8|5850.8|1
1624856460000|2021-06-28 05:01:00|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|0
1624856470000|2021-06-28 05:01:10|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|5857.3|5851.3|0
1624856480000|2021-06-28 05:01:20|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|0
1624856500000|2021-06-28 05:01:40|5856.3|5850.3|5857.3|5851.3|5857.3|5851.3|5856.3|5850.3|0
1624856570000|2021-06-28 05:02:50|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|0
1624856590000|2021-06-28 05:03:10|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|0
1624856610000|2021-06-28 05:03:30|5856.3|5850.3|5857.3|5851.3|5857.3|5851.3|5856.3|5850.3|0
1624856670000|2021-06-28 05:04:30|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|0
1624856710000|2021-06-28 05:05:10|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|0
1624856730000|2021-06-28 05:05:30|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|0
1624856780000|2021-06-28 05:06:20|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|0
1624856790000|2021-06-28 05:06:30|5855.8|5849.8|5855.8|5849.8|5855.8|5849.8|5855.8|5849.8|0
1624856860000|2021-06-28 05:07:40|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|0
1624856870000|2021-06-28 05:07:50|5855.8|5849.8|5855.8|5849.8|5856.3|5850.3|5855.8|5849.8|0
1624856890000|2021-06-28 05:08:10|||||||||1
1624856900000|2021-06-28 05:08:20|||||||||1
1624856940000|2021-06-28 05:09:00|5855.3|5849.3|5855.8|5849.8|5855.8|5849.8|5855.3|5849.3|0
1624856970000|2021-06-28 05:09:30|5855.3|5849.3|5855.8|5849.8|5855.8|5849.8|5855.3|5849.3|0
1624857000000|2021-06-28 05:10:00|5854.4|5848.4|5855.8|5849.8|5855.8|5849.8|5854.4|5848.4|1
1624857020000|2021-06-28 05:10:20|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|5855.3|5849.3|0
1624857030000|2021-06-28 05:10:30|5855.8|5849.8|5855.8|5849.8|5855.8|5849.8|5855.8|5849.8|0
1624857080000|2021-06-28 05:11:20|5855.3|5849.3|5855.8|5849.8|5855.8|5849.8|5855.3|5849.3|0
1624857090000|2021-06-28 05:11:30|5855.3|5849.3|5855.8|5849.8|5855.8|5849.8|5855.3|5849.3|0
1624857110000|2021-06-28 05:11:50|5854.8|5848.8|5856.3|5850.3|5856.3|5850.3|5854.8|5848.8|0
1624857120000|2021-06-28 05:12:00|5857.3|5851.3|5856.3|5850.3|5857.3|5851.3|5856.3|5850.3|1
1624857130000|2021-06-28 05:12:10|5855.8|5849.8|5855.8|5849.8|5855.8|5849.8|5855.8|5849.8|0
1624857140000|2021-06-28 05:12:20|5856.3|5850.3|5856.3|5850.3|5856.3|5850.3|5854.8|5848.8|0
1624857190000|2021-06-28 05:13:10|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|0
1624857270000|2021-06-28 05:14:30|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|0
1624857300000|2021-06-28 05:15:00|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|0
1624857310000|2021-06-28 05:15:10|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|0
1624857400000|2021-06-28 05:16:40|5857.2|5851.2|5856.8|5850.8|5857.2|5851.2|5856.8|5850.8|0
1624857510000|2021-06-28 05:18:30|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|0
1624857530000|2021-06-28 05:18:50|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|0
1624857560000|2021-06-28 05:19:20|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|0
1624857610000|2021-06-28 05:20:10|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|0
1624857630000|2021-06-28 05:20:30|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|0
1624857750000|2021-06-28 05:22:30|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|5856.8|5850.8|0
1624857760000|2021-06-28 05:22:40|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|5857.3|5851.3|0
1624857820000|2021-06-28 05:23:40|5858.2|5852.2|5858.3|5852.3|5858.3|5852.3|5858.2|5852.2|0
1624857880000|2021-06-28 05:24:40|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|5857.8|5851.8|2
1624857960000|2021-06-28 05:26:00|5857.3|5851.3|5857.8|5851.8|5857.8|5851.8|5857.3|5851.3|0
1624857980000|2021-06-28 05:26:20|5857.2|5851.2|5857.8|5851.8|5857.8|5851.8|5857.2|5851.2|0
1624858000000|2021-06-28 05:26:40|5858.3|5852.3|5858.3|5852.3|5859.3|5853.3|5858.3|5852.3|0
1624858010000|2021-06-28 05:26:50|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|0
1624858040000|2021-06-28 05:27:20|5858.3|5852.3|5857.8|5851.8|5858.3|5852.3|5857.8|5851.8|1
1624858050000|2021-06-28 05:27:30|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|5858.3|5852.3|1
1624858110000|2021-06-28 05:28:30|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|5858.8|5852.8|0
1624858140000|2021-06-28 05:29:00|5859.8|5853.8|5860.3|5854.3|5860.3|5854.3|5858.8|5852.8|2
1624858150000|2021-06-28 05:29:10|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|5860.8|5854.8|1
1624858160000|2021-06-28 05:29:20|5860.3|5854.3|5860.3|5854.3|5860.3|5854.3|5860.3|5854.3|0
1624858200000|2021-06-28 05:30:00|5859.8|5853.8|5860.8|5854.8|5860.8|5854.8|5859.8|5853.8|0
1624858210000|2021-06-28 05:30:10|5860.3|5854.3|5860.8|5854.8|5860.8|5854.8|5860.3|5854.3|1
1624858220000|2021-06-28 05:30:20|5860.3|5854.3|5862.3|5856.3|5862.8|5856.8|5860.3|5854.3|0
1624858230000|2021-06-28 05:30:30|5862.8|5856.8|5862.3|5856.3|5862.8|5856.8|5861.8|5855.8|0
1624858240000|2021-06-28 05:30:40|5862.8|5856.8|5862.8|5856.8|5862.8|5856.8|5861.8|5855.8|0
1624858260000|2021-06-28 05:31:00|5864.2|5858.2|5863.3|5857.3|5864.2|5858.2|5863.3|5857.3|7
1624858270000|2021-06-28 05:31:10|5865.8|5859.8|5865.8|5859.8|5865.8|5859.8|5865.8|5859.8|5
1624858290000|2021-06-28 05:31:30|5865.3|5859.3|5865.2|5859.2|5865.3|5859.3|5865.2|5859.2|0
1624858300000|2021-06-28 05:31:40|5865.8|5859.8|5865.8|5859.8|5866.3|5860.3|5865.8|5859.8|1
1624858310000|2021-06-28 05:31:50|5865.3|5859.3|5865.8|5859.8|5865.8|5859.8|5865.3|5859.3|1
1624858320000|2021-06-28 05:32:00|5866.3|5860.3|5866.3|5860.3|5866.3|5860.3|5865.8|5859.8|9
1624858330000|2021-06-28 05:32:10|5867.8|5861.8|5867.3|5861.3|5867.8|5861.8|5867.3|5861.3|0
1624858340000|2021-06-28 05:32:20|5867.8|5861.8|5867.8|5861.8|5867.8|5861.8|5867.8|5861.8|3
1624858350000|2021-06-28 05:32:30|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|0
1624858360000|2021-06-28 05:32:40|5868.3|5862.3|5867.8|5861.8|5868.3|5862.3|5867.8|5861.8|0
1624858370000|2021-06-28 05:32:50|5868.3|5862.3|5867.8|5861.8|5868.3|5862.3|5867.8|5861.8|0
1624858380000|2021-06-28 05:33:00|5866.8|5860.8|5868.8|5862.8|5868.8|5862.8|5866.8|5860.8|2
1624858390000|2021-06-28 05:33:10|5869.3|5863.3|5868.3|5862.3|5869.3|5863.3|5868.3|5862.3|12
1624858400000|2021-06-28 05:33:20|5867.8|5861.8|5867.8|5861.8|5867.8|5861.8|5867.8|5861.8|1
1624858410000|2021-06-28 05:33:30|5868.3|5862.3|5868.3|5862.3|5868.3|5862.3|5868.3|5862.3|0
1624858420000|2021-06-28 05:33:40|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|1
1624858440000|2021-06-28 05:34:00|5869.3|5863.3|5869.3|5863.3|5869.3|5863.3|5869.3|5863.3|0
1624858450000|2021-06-28 05:34:10|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|2
1624858480000|2021-06-28 05:34:40|5868.3|5862.3|5867.8|5861.8|5868.3|5862.3|5867.8|5861.8|1
1624858490000|2021-06-28 05:34:50|5868.2|5862.2|5868.3|5862.3|5868.3|5862.3|5867.8|5861.8|1
1624858500000|2021-06-28 05:35:00|5867.8|5861.8|5868.3|5862.3|5868.3|5862.3|5867.8|5861.8|1
1624858510000|2021-06-28 05:35:10|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|5868.8|5862.8|0
1624858520000|2021-06-28 05:35:20|5868.3|5862.3|5868.3|5862.3|5868.3|5862.3|5868.3|5862.3|1
1624858530000|2021-06-28 05:35:30|5867.8|5861.8|5868.8|5862.8|5868.8|5862.8|5867.8|5861.8|0
1624858540000|2021-06-28 05:35:40|5869.3|5863.3|5874.3|5868.3|5875.3|5869.3|5869.3|5863.3|7
1624858550000|2021-06-28 05:35:50|5873.8|5867.8|5885.2|5879.2|5886.2|5880.2|5873.8|5867.8|47
1624858560000|2021-06-28 05:36:00|5887.6|5877.6|5889.6|5883.6|5892.1|5884.1|5887.6|5877.6|33
1624858570000|2021-06-28 05:36:10|5890.1|5884.1|5899.6|5893.6|5903.5|5893.6|5890.1|5884|85
1624858580000|2021-06-28 05:36:20|5904|5894|5903.5|5897.5|5906.4|5900.4|5902|5894|22
1624858590000|2021-06-28 05:36:30|5902.6|5896.6|5901.1|5895.1|5902.6|5896.6|5901.1|5895.1|1
1624858600000|2021-06-28 05:36:40|5902.5|5896.5|5900|5894|5902.5|5896.5|5900|5894|1
1624858610000|2021-06-28 05:36:50|5897.2|5891.2|5897.1|5891.1|5898.1|5892.1|5896.6|5890.6|5
1624858620000|2021-06-28 05:37:00|5897|5891|5897|5891|5897|5891|5897|5891|0
1624858640000|2021-06-28 05:37:20|5897.5|5891.5|5895.6|5889.6|5897.6|5891.6|5895.6|5889.6|2
1624858650000|2021-06-28 05:37:30|5895.1|5889.1|5894.1|5888.1|5895.1|5889.1|5893.5|5887.5|2
1624858660000|2021-06-28 05:37:40|5894.6|5888.6|5895.1|5889.1|5895.1|5889.1|5894.6|5888.6|1
1624858680000|2021-06-28 05:38:00|5895.6|5889.6|5899|5893|5899|5893|5895.6|5889.6|3
1624858690000|2021-06-28 05:38:10|5904.5|5894.5|5906|5896|5906.1|5896.1|5904.5|5894.5|22
1624858700000|2021-06-28 05:38:20|5904.5|5898.5|5906|5896|5906.5|5898.5|5904.5|5896|0
1624858710000|2021-06-28 05:38:30|5904.5|5898.5|5904.5|5898.5|5905.5|5899.5|5904.5|5898.5|0
1624858730000|2021-06-28 05:38:50|5904|5898|5904|5898|5904|5898|5904|5898|0
1624858740000|2021-06-28 05:39:00|5903.5|5897.5|5904|5898|5904|5898|5903.5|5897.5|1
1624858750000|2021-06-28 05:39:10|5905|5899|5905|5899|5905|5899|5903.5|5897.5|0
1624858760000|2021-06-28 05:39:20|5904.5|5898.5|5903.5|5897.5|5906|5898.5|5903.1|5895|0
1624858770000|2021-06-28 05:39:30|5904|5898|5904|5898|5904|5898|5904|5898|0
1624858780000|2021-06-28 05:39:40|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|0
1624858790000|2021-06-28 05:39:50|5904|5898|5899.6|5893.6|5904|5898|5899.5|5893.5|3
1624858800000|2021-06-28 05:40:00|5900|5894|5905|5899|5905.1|5899.1|5900|5894|17
1624858810000|2021-06-28 05:40:10|5903.6|5897.6|5903.5|5897.5|5903.6|5897.6|5903.5|5897.5|1
1624858820000|2021-06-28 05:40:20|5904|5898|5904|5898|5904|5898|5904|5898|0
1624858830000|2021-06-28 05:40:30|5904.5|5898.5|5903.6|5897.6|5904.5|5898.5|5903.5|5897.5|2
1624858840000|2021-06-28 05:40:40|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|0
1624858880000|2021-06-28 05:41:20|5903.5|5897.5|5902.5|5896.5|5903.5|5897.5|5902.5|5896.5|0
1624858890000|2021-06-28 05:41:30|5902|5896|5902|5896|5902|5896|5902|5896|0
1624858900000|2021-06-28 05:41:40|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|0
1624858910000|2021-06-28 05:41:50|5902|5896|5902.5|5896.5|5902.5|5896.5|5902|5896|0
1624858920000|2021-06-28 05:42:00|5902|5896|5902|5896|5902|5896|5902|5896|0
1624858930000|2021-06-28 05:42:10|5901|5895|5900.5|5894.5|5901|5895|5900.5|5894.5|10
1624858940000|2021-06-28 05:42:20|5902.5|5896.5|5903|5897|5903|5897|5902.5|5896.5|11
1624858950000|2021-06-28 05:42:30|5902.5|5896.5|5903|5897|5903|5897|5902.5|5896.5|0
1624858960000|2021-06-28 05:42:40|5902|5896|5902|5896|5902|5896|5902|5896|0
1624858980000|2021-06-28 05:43:00|5904.4|5898.4|5905|5899|5905|5899|5904.4|5898.4|1
1624858990000|2021-06-28 05:43:10|5905.5|5899.5|5913.1|5907.1|5913.1|5907.1|5905.1|5899.1|3
1624859000000|2021-06-28 05:43:20|5913.6|5907.6|5909.6|5903.6|5913.6|5907.6|5909.6|5901|1
1624859010000|2021-06-28 05:43:30|5909.5|5903.5|5912.1|5906.1|5913.1|5906.1|5909.5|5902.5|2
1624859020000|2021-06-28 05:43:40|5915.1|5909.1|5915.6|5909.6|5915.6|5909.6|5915.1|5909.1|21
1624859030000|2021-06-28 05:43:50|5916.1|5910.1|5916.1|5910.1|5916.5|5910.5|5916.1|5910.1|0
1624859040000|2021-06-28 05:44:00|5916.5|5910.5|5917.6|5911.6|5917.6|5911.6|5916.1|5910.1|3
1624859050000|2021-06-28 05:44:10|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|0
1624859080000|2021-06-28 05:44:40|||||||||3
1624859090000|2021-06-28 05:44:50|||||||||3
1624859110000|2021-06-28 05:45:10|5918.6|5912.6|5922.1|5916.1|5922.1|5916.1|5918.6|5912.6|0
1624859120000|2021-06-28 05:45:20|5922.6|5916.6|5922.6|5916.6|5922.6|5916.6|5922.6|5916.6|2
1624859130000|2021-06-28 05:45:30|5923.5|5917.5|5926|5920|5926|5920|5922.6|5916.6|6
1624859140000|2021-06-28 05:45:40|||||||||1
1624859150000|2021-06-28 05:45:50|||||||||1
1624859160000|2021-06-28 05:46:00|||||||||1
1624859180000|2021-06-28 05:46:20|||||||||7
1624859190000|2021-06-28 05:46:30|5925|5919|5925.5|5919.5|5925.5|5919.5|5925|5919|3
1624859200000|2021-06-28 05:46:40|5925.9|5919.9|5924|5914|5925.9|5919.9|5924|5914|9
1624859210000|2021-06-28 05:46:50|5921.5|5915.5|5921|5915|5923|5915.5|5920.5|5913|0
1624859220000|2021-06-28 05:47:00|5920.9|5914.9|5920|5914|5920.9|5914.9|5920|5914|0
1624859230000|2021-06-28 05:47:10|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|0
1624859240000|2021-06-28 05:47:20|5920|5914|5920|5914|5920|5914|5919.5|5913.5|1
1624859250000|2021-06-28 05:47:30|5923|5913|5922.5|5916.5|5924|5916.5|5922.5|5913|0
1624859260000|2021-06-28 05:47:40|5923|5917|5923|5917|5923|5917|5923|5917|0
1624859270000|2021-06-28 05:47:50|5924|5914|5924|5914|5924|5914|5924|5914|0
1624859280000|2021-06-28 05:48:00|5921.5|5915.5|5922|5912|5922.5|5915.5|5920.9|5912|0
1624859290000|2021-06-28 05:48:10|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|0
1624859310000|2021-06-28 05:48:30|5923|5913|5923|5913|5923|5913|5923|5913|0
1624859330000|2021-06-28 05:48:50|5920.5|5914.5|5920.5|5914.5|5920.5|5914.5|5920.5|5914.5|0
1624859340000|2021-06-28 05:49:00|5922|5912|5922|5912|5922|5912|5922|5912|0
1624859370000|2021-06-28 05:49:30|5920.5|5914.5|5920.5|5914.5|5920.5|5914.5|5920.5|5914.5|0
1624859420000|2021-06-28 05:50:20|5921|5915|5921.5|5915.5|5921.5|5915.5|5921|5915|1
1624859430000|2021-06-28 05:50:30|||||||||3
1624859450000|2021-06-28 05:50:50|5921|5915|5921.5|5915.5|5921.5|5915.5|5921|5915|0
1624859460000|2021-06-28 05:51:00|5922|5916|5922|5916|5922|5916|5922|5916|0
1624859500000|2021-06-28 05:51:40|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|2
1624859550000|2021-06-28 05:52:30|5924|5918|5922.5|5916.5|5924|5918|5922.5|5916.5|0
1624859560000|2021-06-28 05:52:40|5923.5|5917.5|5924.4|5918.4|5924.4|5918.4|5923.5|5917.5|0
1624859570000|2021-06-28 05:52:50|5922.9|5916.9|5923.4|5917.4|5923.4|5917.4|5922.9|5916.9|1
1624859580000|2021-06-28 05:53:00|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|0
1624859600000|2021-06-28 05:53:20|5924|5918|5924|5918|5924|5918|5924|5918|0
1624859690000|2021-06-28 05:54:50|5923.5|5917.5|5924|5918|5924|5918|5923.5|5917.5|0
1624859720000|2021-06-28 05:55:20|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|1
1624859770000|2021-06-28 05:56:10|5923|5917|5923.5|5917.5|5923.5|5917.5|5923|5917|0
1624859790000|2021-06-28 05:56:30|5923|5917|5922.5|5916.5|5923|5917|5922.5|5916.5|1
1624859800000|2021-06-28 05:56:40|5923|5917|5918.5|5912.5|5924|5917|5918.5|5912.5|5
1624859810000|2021-06-28 05:56:50|5917.5|5911.5|5916.5|5910.5|5917.5|5911.5|5916.5|5910.5|9
1624859830000|2021-06-28 05:57:10|||||||||2
1624859840000|2021-06-28 05:57:20|5916.4|5910.4|5915.4|5909.4|5916.9|5910.9|5915.4|5909.4|4
1624859860000|2021-06-28 05:57:40|5914.9|5908.9|5905.9|5899.9|5914.9|5908.9|5905.4|5899.4|14
1624859870000|2021-06-28 05:57:50|5904.9|5898.9|5905.5|5899.5|5905.9|5899.9|5904.9|5898.9|0
1624859880000|2021-06-28 05:58:00|5905.4|5899.4|5906.5|5900.5|5906.5|5900.5|5905.4|5899.4|1
1624859890000|2021-06-28 05:58:10|5906.9|5900.9|5906.5|5900.5|5906.9|5900.9|5906.5|5900.5|0
1624859900000|2021-06-28 05:58:20|5906.4|5900.4|5905.9|5899.9|5906.4|5900.4|5905.9|5899.9|0
1624859910000|2021-06-28 05:58:30|5906|5900|5908.9|5902.9|5908.9|5902.9|5905.5|5899.5|3
1624859920000|2021-06-28 05:58:40|5909.4|5903.4|5909.4|5903.4|5909.4|5903.4|5909.4|5903.4|0
1624859930000|2021-06-28 05:58:50|5909|5903|5908.9|5902.9|5909|5903|5908.9|5902.9|0
1624859950000|2021-06-28 05:59:10|5909.4|5903.4|5909.4|5903.4|5909.4|5903.4|5909.4|5903.4|0
1624859970000|2021-06-28 05:59:30|5908.9|5902.9|5905.9|5899.9|5908.9|5902.9|5905.9|5899.9|2
1624859980000|2021-06-28 05:59:40|5906.9|5900.9|5906.4|5900.4|5907|5901|5906.4|5900.4|1
1624859990000|2021-06-28 05:59:50|5906.9|5900.9|5906.9|5900.9|5906.9|5900.9|5906.9|5900.9|0
1624860000000|2021-06-28 06:00:00|5906.4|5900.4|5904|5898|5906.4|5900.4|5904|5898|4
1624860010000|2021-06-28 06:00:10|5904.4|5898.4|5904|5898|5904.4|5898.4|5904|5898|1
1624860070000|2021-06-28 06:01:10|5904.5|5898.5|5904|5898|5904.5|5898.5|5904|5898|0
1624860080000|2021-06-28 06:01:20|5904.4|5898.4|5904.5|5898.5|5904.5|5898.5|5904.4|5898.4|0
1624860090000|2021-06-28 06:01:30|5904|5898|5905|5899|5905|5899|5904|5898|1
1624860130000|2021-06-28 06:02:10|5904.9|5898.9|5904.5|5898.5|5904.9|5898.9|5904.5|5898.5|0
1624860150000|2021-06-28 06:02:30|5905.4|5899.4|5909.4|5903.4|5909.4|5903.4|5905.4|5899.4|0
1624860170000|2021-06-28 06:02:50|5909|5903|5908.9|5902.9|5909|5903|5908.9|5902.9|0
1624860200000|2021-06-28 06:03:20|5909|5903|5911|5905|5911|5905|5909|5903|1
1624860220000|2021-06-28 06:03:40|5911.5|5905.5|5911|5905|5911.5|5905.5|5911|5905|0
1624860230000|2021-06-28 06:03:50|5910.5|5904.5|5908.5|5902.5|5910.5|5904.5|5908.5|5902.5|0
1624860240000|2021-06-28 06:04:00|5908.4|5902.4|5907.5|5901.5|5908.4|5902.4|5907.5|5901.5|0
1624860250000|2021-06-28 06:04:10|5908|5902|5908|5902|5908|5902|5908|5902|0
1624860270000|2021-06-28 06:04:30|5908.5|5902.5|5909.5|5903.5|5909.5|5903.5|5908.5|5902.5|0
1624860300000|2021-06-28 06:05:00|5909|5903|5909.5|5903.5|5909.5|5903.5|5909|5903|0
1624860360000|2021-06-28 06:06:00|5910|5904|5910|5904|5910.4|5904.4|5910|5904|1
1624860380000|2021-06-28 06:06:20|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|5909.5|5903.5|0
1624860390000|2021-06-28 06:06:30|5909.4|5903.4|5915.4|5909.4|5915.9|5909.9|5909.4|5903.4|3
1624860400000|2021-06-28 06:06:40|5916.9|5910.9|5915|5909|5916.9|5910.9|5915|5909|0
1624860410000|2021-06-28 06:06:50|5915.4|5909.4|5914|5908|5915.4|5909.4|5914|5908|2
1624860420000|2021-06-28 06:07:00|5914.4|5908.4|5916.4|5910.4|5916.4|5910.4|5914.4|5908.4|1
1624860460000|2021-06-28 06:07:40|5916.5|5910.5|5918.5|5912.5|5918.5|5912.5|5916.5|5910.5|0
1624860480000|2021-06-28 06:08:00|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|0
1624860490000|2021-06-28 06:08:10|5921|5915|5920|5914|5921|5915|5920|5914|0
1624860500000|2021-06-28 06:08:20|5920.5|5914.5|5920.4|5914.4|5921|5915|5920.4|5914.4|0
1624860510000|2021-06-28 06:08:30|5920.5|5914.5|5921|5915|5921|5915|5920.5|5914.5|3
1624860520000|2021-06-28 06:08:40|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|1
1624860560000|2021-06-28 06:09:20|5917|5911|5915.5|5909.5|5917|5911|5915.5|5909.5|0
1624860570000|2021-06-28 06:09:30|5915|5909|5914|5908|5915|5909|5914|5908|1
1624860580000|2021-06-28 06:09:40|5913.5|5907.5|5914|5908|5914|5908|5913.5|5907.5|0
1624860590000|2021-06-28 06:09:50|5913.5|5907.5|5913|5907|5913.5|5907.5|5913|5907|0
1624860600000|2021-06-28 06:10:00|5912|5906|5913|5907|5913|5907|5912|5906|1
1624860610000|2021-06-28 06:10:10|5912.5|5906.5|5911|5905|5912.5|5906.5|5911|5905|0
1624860620000|2021-06-28 06:10:20|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|5911.5|5905.5|0
1624860640000|2021-06-28 06:10:40|5911|5905|5910|5904|5911|5905|5910|5904|0
1624860650000|2021-06-28 06:10:50|5909.5|5903.5|5908.5|5902.5|5909.5|5903.5|5908.5|5902.5|0
1624860660000|2021-06-28 06:11:00|5908|5902|5900|5894|5908.5|5902.5|5900|5894|101
1624860670000|2021-06-28 06:11:10|5899|5893|5903|5897|5903|5897|5899|5893|0
1624860710000|2021-06-28 06:11:50|||||||||1
1624860720000|2021-06-28 06:12:00|5899.6|5893.6|5902.1|5892.1|5902.1|5894.1|5899.6|5891.6|10
1624860730000|2021-06-28 06:12:10|5901.1|5895.1|5902.1|5892.1|5902.1|5895.1|5901.1|5892.1|0
1624860740000|2021-06-28 06:12:20|5900.6|5894.6|5901.1|5895.1|5901.1|5895.1|5900.6|5894.6|0
1624860780000|2021-06-28 06:13:00|5900.6|5894.6|5900.1|5894.1|5900.6|5894.6|5900.1|5894.1|0
1624860790000|2021-06-28 06:13:10|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|0
1624860810000|2021-06-28 06:13:30|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|0
1624860840000|2021-06-28 06:14:00|5901.6|5895.6|5901.1|5895.1|5901.6|5895.6|5901.1|5895.1|1
1624860850000|2021-06-28 06:14:10|5900.7|5894.7|5901.1|5895.1|5901.1|5895.1|5900.7|5894.7|0
1624860860000|2021-06-28 06:14:20|5900.7|5894.7|5900.1|5894.1|5900.7|5894.7|5900.1|5894.1|0
1624860880000|2021-06-28 06:14:40|5899.1|5893.1|5898.6|5892.6|5899.1|5893.1|5898.6|5892.6|0
1624860900000|2021-06-28 06:15:00|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|5898.2|5892.2|1
1624860910000|2021-06-28 06:15:10|5897.7|5891.7|5898.7|5892.7|5898.7|5892.7|5897.7|5891.7|0
1624860920000|2021-06-28 06:15:20|5899.7|5893.7|5900.7|5894.7|5901.2|5895.2|5899.7|5893.7|6
1624860930000|2021-06-28 06:15:30|5902.2|5892.2|5899.2|5893.2|5902.2|5894.2|5899.2|5892.2|0
1624860940000|2021-06-28 06:15:40|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|0
1624860950000|2021-06-28 06:15:50|5900.2|5894.2|5899.7|5893.7|5900.2|5894.2|5899.7|5893.7|0
1624860960000|2021-06-28 06:16:00|5900.2|5894.2|5901.2|5895.2|5901.2|5895.2|5900.2|5894.2|1
1624860970000|2021-06-28 06:16:10|5902.1|5896.1|5901.7|5895.7|5902.2|5896.2|5901.2|5895.2|0
1624860980000|2021-06-28 06:16:20|5900.7|5894.7|5901.7|5895.7|5901.7|5895.7|5900.2|5894.2|1
1624860990000|2021-06-28 06:16:30|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|5901.2|5895.2|0
1624861000000|2021-06-28 06:16:40|5900.7|5894.7|5900.2|5894.2|5900.7|5894.7|5900.2|5894.2|0
1624861010000|2021-06-28 06:16:50|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|0
1624861020000|2021-06-28 06:17:00|5900.2|5894.2|5900.2|5894.2|5901.2|5895.2|5900.2|5894.2|0
1624861030000|2021-06-28 06:17:10|5900.7|5894.7|5900.7|5894.7|5901.2|5895.2|5900.2|5894.2|2
1624861040000|2021-06-28 06:17:20|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|5899.7|5893.7|0
1624861050000|2021-06-28 06:17:30|5900.6|5894.6|5900.2|5894.2|5900.6|5894.6|5900.2|5894.2|2
1624861070000|2021-06-28 06:17:50|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|0
1624861080000|2021-06-28 06:18:00|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|5900.2|5894.2|0
1624861090000|2021-06-28 06:18:10|5899.7|5893.7|5900.2|5894.2|5900.2|5894.2|5899.7|5893.7|0
1624861100000|2021-06-28 06:18:20|5899.7|5893.7|5900.2|5894.2|5900.2|5894.2|5899.2|5893.2|0
1624861130000|2021-06-28 06:18:50|5900.7|5894.7|5900.2|5894.2|5900.7|5894.7|5900.2|5894.2|0
1624861140000|2021-06-28 06:19:00|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|5900.7|5894.7|0
1624861150000|2021-06-28 06:19:10|5901.6|5895.6|5901.7|5895.7|5902.2|5896.2|5901.6|5895.6|1
1624861160000|2021-06-28 06:19:20|5902.1|5896.1|5902.7|5896.7|5902.7|5896.7|5902.1|5896.1|0
1624861190000|2021-06-28 06:19:50|5902.2|5896.2|5902.1|5896.1|5902.2|5896.2|5902.1|5896.1|0
1624861200000|2021-06-28 06:20:00|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|0
1624861210000|2021-06-28 06:20:10|5901.7|5895.7|5901.6|5895.6|5902.2|5896.2|5901.6|5895.6|0
1624861260000|2021-06-28 06:21:00|5901.7|5895.7|5902.1|5896.1|5903.2|5897.2|5901.7|5895.7|0
1624861270000|2021-06-28 06:21:10|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|5902.2|5896.2|0
1624861280000|2021-06-28 06:21:20|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|0
1624861290000|2021-06-28 06:21:30|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|0
1624861300000|2021-06-28 06:21:40|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|5902.7|5896.7|0
1624861310000|2021-06-28 06:21:50|5901.2|5895.2|5902.7|5896.7|5902.7|5896.7|5901.2|5895.2|0
1624861320000|2021-06-28 06:22:00|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|0
1624861340000|2021-06-28 06:22:20|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|0
1624861370000|2021-06-28 06:22:50|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|5904.7|5898.7|0
1624861380000|2021-06-28 06:23:00|5904.2|5898.2|5905.7|5899.7|5905.7|5899.7|5904.2|5898.2|2
1624861390000|2021-06-28 06:23:10|5906.7|5900.7|5906.2|5900.2|5906.7|5900.7|5906.2|5900.2|0
1624861400000|2021-06-28 06:23:20|5906.6|5900.6|5909.1|5903.1|5909.7|5903.7|5906.6|5900.6|0
1624861410000|2021-06-28 06:23:30|5909.2|5903.2|5908.7|5902.7|5909.2|5903.2|5908.7|5902.7|0
1624861420000|2021-06-28 06:23:40|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|5907.2|5901.2|0
1624861440000|2021-06-28 06:24:00|5904.2|5898.2|5904.2|5898.2|5904.2|5898.2|5903.2|5897.2|0
1624861450000|2021-06-28 06:24:10|5904.1|5898.1|5903.7|5897.7|5904.1|5898.1|5903.6|5897.6|0
1624861460000|2021-06-28 06:24:20|5904.1|5898.1|5904.6|5898.6|5904.7|5898.7|5904.1|5898.1|0
1624861530000|2021-06-28 06:25:30|5904.7|5898.7|5903.2|5897.2|5904.7|5898.7|5903.2|5897.2|0
1624861560000|2021-06-28 06:26:00|5903.1|5897.1|5904.2|5898.2|5904.2|5898.2|5903.1|5897.1|0
1624861590000|2021-06-28 06:26:30|5903.7|5897.7|5904.2|5898.2|5904.2|5898.2|5903.7|5897.7|0
1624861620000|2021-06-28 06:27:00|5904.6|5898.6|5905.1|5899.1|5905.1|5899.1|5904.6|5898.6|0
1624861630000|2021-06-28 06:27:10|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|0
1624861640000|2021-06-28 06:27:20|5905.1|5899.1|5903.2|5897.2|5905.1|5899.1|5903.2|5897.2|0
1624861680000|2021-06-28 06:28:00|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|5903.7|5897.7|0
1624861690000|2021-06-28 06:28:10|5906.1|5896.1|5906.2|5896.2|5906.2|5896.2|5906.1|5896.1|0
1624861710000|2021-06-28 06:28:30|5906.1|5896.1|5906.1|5896.1|5906.1|5896.1|5906.1|5896.1|0
1624861740000|2021-06-28 06:29:00|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|0
1624861750000|2021-06-28 06:29:10|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|5904.1|5898.1|0
1624861770000|2021-06-28 06:29:30|5903.7|5897.7|5903.6|5897.6|5903.7|5897.7|5903.6|5897.6|0
1624861790000|2021-06-28 06:29:50|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|0
1624861800000|2021-06-28 06:30:00|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|0
1624861810000|2021-06-28 06:30:10|5903.7|5897.7|5904.1|5898.1|5904.1|5898.1|5903.7|5897.7|1
1624861850000|2021-06-28 06:30:50|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|5905.1|5899.1|0
1624861860000|2021-06-28 06:31:00|5905.6|5899.6|5907.1|5901.1|5907.1|5901.1|5905.6|5899.6|0
1624861870000|2021-06-28 06:31:10|5907.6|5901.6|5905.1|5899.1|5907.6|5901.6|5905.1|5899.1|0
1624861880000|2021-06-28 06:31:20|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|3
1624861890000|2021-06-28 06:31:30|5902.6|5896.6|5901.6|5895.6|5902.6|5896.6|5901.6|5895.6|3
1624861900000|2021-06-28 06:31:40|5901.1|5895.1|5900.1|5894.1|5901.1|5895.1|5900.1|5894.1|1
1624861910000|2021-06-28 06:31:50|5899.7|5893.7|5899.6|5893.6|5899.7|5893.7|5899.6|5893.6|1
1624861920000|2021-06-28 06:32:00|5900.1|5894.1|5899.6|5893.6|5900.1|5894.1|5899.6|5893.6|0
1624861930000|2021-06-28 06:32:10|5899.2|5893.2|5898.6|5892.6|5899.2|5893.2|5898.6|5892.6|1
1624861980000|2021-06-28 06:33:00|5899.6|5893.6|5900.6|5894.6|5900.6|5894.6|5899.6|5893.6|0
1624861990000|2021-06-28 06:33:10|5900.1|5894.1|5899.1|5893.1|5900.1|5894.1|5899.1|5893.1|0
1624862000000|2021-06-28 06:33:20|||||||||2
1624862020000|2021-06-28 06:33:40|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|0
1624862040000|2021-06-28 06:34:00|5900.1|5894.1|5899.6|5893.6|5900.1|5894.1|5899.6|5893.6|0
1624862050000|2021-06-28 06:34:10|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|0
1624862120000|2021-06-28 06:35:20|5899.6|5893.6|5899.6|5893.6|5899.6|5893.6|5899.1|5893.1|0
1624862140000|2021-06-28 06:35:40|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|0
1624862160000|2021-06-28 06:36:00|5899.6|5893.6|5901.1|5895.1|5901.1|5895.1|5899.1|5893.1|0
1624862180000|2021-06-28 06:36:20|5900.6|5894.6|5900.1|5894.1|5900.6|5894.6|5900.1|5894.1|0
1624862190000|2021-06-28 06:36:30|5899.6|5893.6|5898.6|5892.6|5899.6|5893.6|5898.6|5892.6|0
1624862200000|2021-06-28 06:36:40|5898.1|5892.1|5897.6|5891.6|5898.1|5892.1|5897.6|5891.6|2
1624862210000|2021-06-28 06:36:50|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|5897.1|5891.1|1
1624862220000|2021-06-28 06:37:00|5897.6|5891.6|5897.6|5891.6|5898.1|5892.1|5897.6|5891.6|2
1624862280000|2021-06-28 06:38:00|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|5897.6|5891.6|0
1624862320000|2021-06-28 06:38:40|5898.6|5892.6|5900.1|5894.1|5900.1|5894.1|5898.6|5892.6|1
1624862340000|2021-06-28 06:39:00|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|0
1624862360000|2021-06-28 06:39:20|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|5900.1|5894.1|0
1624862380000|2021-06-28 06:39:40|5900.6|5894.6|5901.6|5895.6|5901.6|5895.6|5900.6|5894.6|0
1624862390000|2021-06-28 06:39:50|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|0
1624862400000|2021-06-28 06:40:00|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|0
1624862420000|2021-06-28 06:40:20|5903.1|5897.1|5902.6|5896.6|5903.1|5897.1|5902.6|5896.6|0
1624862430000|2021-06-28 06:40:30|5904.5|5898.5|5902.1|5896.1|5904.5|5898.5|5901.7|5895.7|0
1624862440000|2021-06-28 06:40:40|5901.6|5895.6|5901.1|5895.1|5901.6|5895.6|5901.1|5895.1|0
1624862450000|2021-06-28 06:40:50|5900.6|5894.6|5899.6|5893.6|5900.6|5894.6|5899.6|5893.6|0
1624862480000|2021-06-28 06:41:20|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|5899.1|5893.1|0
1624862500000|2021-06-28 06:41:40|5898.6|5892.6|5896.6|5890.6|5898.6|5892.6|5896.6|5890.6|0
1624862520000|2021-06-28 06:42:00|5897.1|5891.1|5898.1|5892.1|5898.1|5892.1|5897.1|5891.1|0
1624862550000|2021-06-28 06:42:30|5898.6|5892.6|5898.1|5892.1|5898.6|5892.6|5898.1|5892.1|0
1624862570000|2021-06-28 06:42:50|||||||||1
1624862580000|2021-06-28 06:43:00|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|0
1624862640000|2021-06-28 06:44:00|5898.6|5892.6|5899.1|5893.1|5899.1|5893.1|5898.6|5892.6|0
1624862650000|2021-06-28 06:44:10|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|0
1624862670000|2021-06-28 06:44:30|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|0
1624862700000|2021-06-28 06:45:00|5899.1|5893.1|5902.6|5896.6|5903.1|5897.1|5899.1|5893.1|0
1624862730000|2021-06-28 06:45:30|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|0
1624862740000|2021-06-28 06:45:40|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|0
1624862750000|2021-06-28 06:45:50|5903.1|5897.1|5903.6|5897.6|5903.6|5897.6|5903.1|5897.1|0
1624862760000|2021-06-28 06:46:00|5904.1|5898.1|5902.6|5896.6|5904.1|5898.1|5902.6|5896.6|1
1624862790000|2021-06-28 06:46:30|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|0
1624862800000|2021-06-28 06:46:40|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|0
1624862810000|2021-06-28 06:46:50|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|5903.2|5897.2|0
1624862820000|2021-06-28 06:47:00|||||||||1
1624862830000|2021-06-28 06:47:10|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|0
1624862840000|2021-06-28 06:47:20|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|0
1624862850000|2021-06-28 06:47:30|5903.1|5897.1|5902.1|5896.1|5903.1|5897.1|5901.6|5895.6|0
1624862880000|2021-06-28 06:48:00|5902.7|5896.7|5903.2|5897.2|5903.2|5897.2|5902.7|5896.7|0
1624862890000|2021-06-28 06:48:10|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|0
1624862920000|2021-06-28 06:48:40|5903.6|5897.6|5905.6|5899.6|5905.6|5899.6|5903.6|5897.6|1
1624862940000|2021-06-28 06:49:00|5905.2|5899.2|5905.1|5899.1|5905.2|5899.2|5905.1|5899.1|0
1624862960000|2021-06-28 06:49:20|||||||||1
1624862990000|2021-06-28 06:49:50|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|5905.2|5899.2|0
1624863010000|2021-06-28 06:50:10|5906.1|5900.1|5907.1|5901.1|5907.1|5901.1|5906.1|5900.1|0
1624863030000|2021-06-28 06:50:30|5906.2|5900.2|5907.1|5901.1|5907.1|5901.1|5906.2|5900.2|0
1624863050000|2021-06-28 06:50:50|5905.7|5899.7|5904.6|5898.6|5905.7|5899.7|5904.6|5898.6|0
1624863060000|2021-06-28 06:51:00|5904.7|5898.7|5904.6|5898.6|5904.7|5898.7|5904.6|5898.6|0
1624863070000|2021-06-28 06:51:10|5905.1|5899.1|5907.1|5901.1|5907.1|5901.1|5905.1|5899.1|0
1624863130000|2021-06-28 06:52:10|5906.6|5900.6|5904.1|5898.1|5906.6|5900.6|5904.1|5898.1|0
1624863140000|2021-06-28 06:52:20|5903.6|5897.6|5902.6|5896.6|5903.6|5897.6|5902.5|5896.5|0
1624863150000|2021-06-28 06:52:30|5902.1|5896.1|5901.1|5895.1|5902.1|5896.1|5901.1|5895.1|0
1624863160000|2021-06-28 06:52:40|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|0
1624863170000|2021-06-28 06:52:50|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|0
1624863180000|2021-06-28 06:53:00|5900.6|5894.6|5898.6|5892.6|5900.6|5894.6|5898.6|5892.6|0
1624863260000|2021-06-28 06:54:20|5899.1|5893.1|5898.1|5892.1|5899.1|5893.1|5898.1|5892.1|1
1624863300000|2021-06-28 06:55:00|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|5898.6|5892.6|0
1624863320000|2021-06-28 06:55:20|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|0
1624863340000|2021-06-28 06:55:40|5899.6|5893.6|5900.6|5894.6|5900.6|5894.6|5899.6|5893.6|1
1624863350000|2021-06-28 06:55:50|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|1
1624863360000|2021-06-28 06:56:00|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|5901.6|5895.6|0
1624863400000|2021-06-28 06:56:40|5902.6|5896.6|5903.6|5897.6|5903.6|5897.6|5902.6|5896.6|0
1624863470000|2021-06-28 06:57:50|5904.6|5898.6|5903.6|5897.6|5904.6|5898.6|5903.6|5897.6|0
1624863480000|2021-06-28 06:58:00|5904.5|5898.5|5904.6|5898.6|5904.6|5898.6|5904.5|5898.5|0
1624863530000|2021-06-28 06:58:50|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|0
1624863570000|2021-06-28 06:59:30|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|0
1624863580000|2021-06-28 06:59:40|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|0
1624863590000|2021-06-28 06:59:50|5905.6|5899.6|5906.1|5900.1|5906.6|5900.6|5905.6|5899.6|0
1624863600000|2021-06-28 07:00:00|5905.6|5899.6|5903.6|5897.6|5906.1|5900.1|5903.6|5897.6|0
1624863650000|2021-06-28 07:00:50|5904.1|5898.1|5906.6|5900.6|5907.1|5901.1|5904.1|5898.1|0
1624863660000|2021-06-28 07:01:00|5907.1|5901.1|5906.1|5900.1|5907.1|5901.1|5906.1|5900.1|0
1624863670000|2021-06-28 07:01:10|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|0
1624863680000|2021-06-28 07:01:20|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|0
1624863710000|2021-06-28 07:01:50|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|5906.6|5900.6|0
1624863720000|2021-06-28 07:02:00|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|0
1624863780000|2021-06-28 07:03:00|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|0
1624863790000|2021-06-28 07:03:10|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|5909.6|5903.6|1
1624863800000|2021-06-28 07:03:20|5909.1|5903.1|5909.6|5903.6|5909.6|5903.6|5909.1|5903.1|0
1624863810000|2021-06-28 07:03:30|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|5908.6|5902.6|0
1624863820000|2021-06-28 07:03:40|5911.1|5901.1|5911.1|5901.1|5911.1|5901.1|5911.1|5901.1|0
1624863830000|2021-06-28 07:03:50|5908.6|5902.6|5908.6|5902.6|5909.1|5903.1|5908.6|5902.6|0
1624863840000|2021-06-28 07:04:00|5908.1|5902.1|5908.1|5902.1|5908.6|5902.6|5908.1|5902.1|0
1624863850000|2021-06-28 07:04:10|5908.6|5902.6|5907.6|5901.6|5908.6|5902.6|5906.1|5900.1|1
1624863860000|2021-06-28 07:04:20|5908.6|5902.6|5907.6|5901.6|5908.6|5902.6|5906.6|5900.6|0
1624863880000|2021-06-28 07:04:40|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|0
1624863900000|2021-06-28 07:05:00|5905.1|5899.1|5904.1|5898.1|5908.1|5900.6|5904.1|5898.1|2
1624863940000|2021-06-28 07:05:40|5904.6|5898.6|5905.1|5899.1|5905.1|5899.1|5904.6|5898.6|0
1624863950000|2021-06-28 07:05:50|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|0
1624863960000|2021-06-28 07:06:00|5909.1|5903.1|5910.6|5904.6|5910.6|5904.6|5909.1|5903.1|0
1624864000000|2021-06-28 07:06:40|5911.1|5905.1|5909.1|5903.1|5911.1|5905.1|5908.6|5902.6|0
1624864020000|2021-06-28 07:07:00|5908.6|5902.6|5909.6|5903.6|5909.6|5903.6|5908.6|5902.6|0
1624864030000|2021-06-28 07:07:10|5910.1|5904.1|5909.6|5903.6|5910.1|5904.1|5909.6|5903.6|0
1624864040000|2021-06-28 07:07:20|5909.1|5903.1|5910.6|5904.6|5910.6|5904.6|5908.5|5902.5|0
1624864050000|2021-06-28 07:07:30|5909.6|5903.6|5909.1|5903.1|5909.6|5903.6|5909.1|5903.1|0
1624864070000|2021-06-28 07:07:50|5910.1|5904.1|5912.1|5906.1|5912.6|5906.6|5910.1|5904.1|0
1624864080000|2021-06-28 07:08:00|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|5912.6|5906.6|0
1624864120000|2021-06-28 07:08:40|5912.1|5906.1|5909.6|5903.6|5912.1|5906.1|5909.6|5902.1|0
1624864200000|2021-06-28 07:10:00|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|0
1624864240000|2021-06-28 07:10:40|5910.6|5904.6|5910.1|5904.1|5910.6|5904.6|5910.1|5904.1|0
1624864260000|2021-06-28 07:11:00|5910.6|5904.6|5911.1|5905.1|5911.1|5905.1|5910.6|5904.6|0
1624864270000|2021-06-28 07:11:10|5913.1|5907.1|5912.6|5906.6|5913.1|5907.1|5912.1|5906.1|1
1624864310000|2021-06-28 07:11:50|5912.1|5906.1|5911.6|5905.6|5912.1|5906.1|5911.6|5905.6|0
1624864350000|2021-06-28 07:12:30|5911.1|5905.1|5910.6|5904.6|5911.1|5905.1|5910.6|5904.6|2
1624864370000|2021-06-28 07:12:50|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|5910.1|5904.1|0
1624864390000|2021-06-28 07:13:10|5909.6|5903.6|5910.1|5904.1|5910.1|5904.1|5909.6|5903.6|0
1624864400000|2021-06-28 07:13:20|5909.6|5903.6|5908.6|5902.6|5909.6|5903.6|5908.6|5902.6|1
1624864430000|2021-06-28 07:13:50|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|5909.1|5903.1|1
1624864440000|2021-06-28 07:14:00|5908.6|5902.6|5908.1|5902.1|5908.6|5902.6|5908.1|5902.1|0
1624864450000|2021-06-28 07:14:10|5907.5|5901.5|5904.5|5898.5|5907.5|5901.5|5904.5|5898.5|1
1624864480000|2021-06-28 07:14:40|5904.6|5898.6|5904.1|5898.1|5904.6|5898.6|5904.1|5898.1|0
1624864490000|2021-06-28 07:14:50|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|5903.6|5897.6|0
1624864500000|2021-06-28 07:15:00|5904|5898|5907.6|5901.6|5907.6|5901.6|5904|5898|4
1624864510000|2021-06-28 07:15:10|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|5907.1|5901.1|0
1624864520000|2021-06-28 07:15:20|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|5907.6|5901.6|0
1624864530000|2021-06-28 07:15:30|5908.1|5902.1|5908.5|5902.5|5908.5|5902.5|5908.1|5902.1|0
1624864540000|2021-06-28 07:15:40|5909|5903|5909.1|5903.1|5909.1|5903.1|5909|5903|0
1624864550000|2021-06-28 07:15:50|5909.5|5903.5|5910.1|5904.1|5911.6|5905.6|5909.5|5903.5|0
1624864560000|2021-06-28 07:16:00|5910.6|5904.6|5910.1|5904.1|5910.6|5904.6|5910.1|5904.1|0
1624864570000|2021-06-28 07:16:10|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|5910.6|5904.6|1
1624864580000|2021-06-28 07:16:20|5911.1|5905.1|5913.1|5907.1|5913.6|5907.6|5911.1|5905.1|2
1624864600000|2021-06-28 07:16:40|5913.5|5907.5|5915.1|5909.1|5916.1|5910.1|5913.5|5907.5|0
1624864610000|2021-06-28 07:16:50|5915|5909|5914.1|5908.1|5915|5909|5914.1|5908.1|0
1624864620000|2021-06-28 07:17:00|5912.1|5906.1|5913.1|5907.1|5913.1|5907.1|5912.1|5906.1|0
1624864630000|2021-06-28 07:17:10|5913|5907|5913|5907|5913|5907|5913|5907|0
1624864680000|2021-06-28 07:18:00|5914|5908|5914.6|5908.6|5915.1|5909.1|5914|5908|0
1624864690000|2021-06-28 07:18:10|5913.6|5907.6|5914|5908|5914|5908|5913.6|5907.6|0
1624864710000|2021-06-28 07:18:30|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|5914.1|5908.1|0
1624864750000|2021-06-28 07:19:10|5913.5|5907.5|5911.1|5905.1|5913.5|5907.5|5908|5902|1
1624864760000|2021-06-28 07:19:20|5911.5|5905.5|5911.1|5905.1|5911.5|5905.5|5911.1|5905.1|0
1624864790000|2021-06-28 07:19:50|5911.5|5905.5|5911.6|5905.6|5911.6|5905.6|5911.5|5905.5|0
1624864800000|2021-06-28 07:20:00|5911.1|5905.1|5911.6|5905.6|5911.6|5905.6|5911.1|5905.1|0
1624864810000|2021-06-28 07:20:10|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|5912.1|5906.1|0
1624864830000|2021-06-28 07:20:30|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|5911.6|5905.6|1
1624864850000|2021-06-28 07:20:50|5912.1|5906.1|5912.5|5906.5|5912.5|5906.5|5912.1|5906.1|0
1624864860000|2021-06-28 07:21:00|5914|5908|5915.6|5909.6|5915.6|5909.6|5914|5908|0
1624864870000|2021-06-28 07:21:10|5915.5|5909.5|5916.6|5910.6|5916.6|5910.6|5915.5|5909.5|0
1624864880000|2021-06-28 07:21:20|5919.6|5913.6|5922|5916|5922|5916|5919.6|5913.6|5
1624864890000|2021-06-28 07:21:30|5921.5|5915.5|5920.5|5914.5|5921.5|5915.5|5920.5|5914.5|1
1624864900000|2021-06-28 07:21:40|5920.1|5914.1|5919|5913|5920.1|5914.1|5917.5|5911.5|1
1624864950000|2021-06-28 07:22:30|5919.1|5913.1|5919.6|5913.6|5919.6|5913.6|5919.1|5913.1|0
1624864970000|2021-06-28 07:22:50|5920|5914|5920.5|5914.5|5920.5|5914.5|5920|5914|0
1624864980000|2021-06-28 07:23:00|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|5920.1|5914.1|0
1624864990000|2021-06-28 07:23:10|5920.5|5914.5|5919.6|5913.6|5920.5|5914.5|5919.6|5913.6|0
1624865000000|2021-06-28 07:23:20|5920.5|5914.5|5920.5|5914.5|5920.5|5914.5|5920.5|5914.5|0
1624865020000|2021-06-28 07:23:40|5918|5912|5918|5912|5918|5912|5918|5912|1
1624865030000|2021-06-28 07:23:50|5918.1|5912.1|5918.5|5912.5|5918.5|5912.5|5918.1|5912.1|0
1624865040000|2021-06-28 07:24:00|5918.1|5912.1|5918.6|5912.6|5918.6|5912.6|5918.1|5912.1|0
1624865050000|2021-06-28 07:24:10|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|0
1624865100000|2021-06-28 07:25:00|5919.1|5913.1|5922.5|5916.5|5922.5|5916.5|5919.1|5913.1|3
1624865110000|2021-06-28 07:25:10|5923|5917|5923.5|5917.5|5923.5|5917.5|5923|5917|1
1624865130000|2021-06-28 07:25:30|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|5922.5|5916.5|0
1624865160000|2021-06-28 07:26:00|5922|5916|5922.5|5916.5|5922.5|5916.5|5922|5916|1
1624865180000|2021-06-28 07:26:20|5922|5916|5921.5|5915.5|5922|5916|5921.5|5915.5|0
1624865210000|2021-06-28 07:26:50|5921|5915|5921|5915|5921|5915|5921|5915|0
1624865220000|2021-06-28 07:27:00|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|0
1624865260000|2021-06-28 07:27:40|5920|5914|5920|5914|5920.5|5914.5|5920|5914|0
1624865270000|2021-06-28 07:27:50|5920.5|5914.5|5919|5913|5920.5|5914.5|5919|5913|0
1624865280000|2021-06-28 07:28:00|5920|5914|5919|5913|5920|5914|5919|5913|0
1624865290000|2021-06-28 07:28:10|5919.5|5913.5|5919|5913|5919.5|5913.5|5919|5913|0
1624865310000|2021-06-28 07:28:30|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|5919.5|5913.5|0
1624865340000|2021-06-28 07:29:00|5920|5914|5920|5914|5920|5914|5920|5914|0
1624865360000|2021-06-28 07:29:20|5920.1|5914.1|5922|5916|5922|5916|5920.1|5914.1|0
1624865370000|2021-06-28 07:29:30|5921.5|5915.5|5919.5|5913.5|5921.5|5915.5|5919.5|5913.5|0
1624865390000|2021-06-28 07:29:50|5918.6|5912.6|5915|5909|5918.6|5912.6|5915|5909|3
1624865400000|2021-06-28 07:30:00|5916|5910|5915|5909|5916|5910|5915|5909|0
1624865450000|2021-06-28 07:30:50|5914.6|5908.6|5915|5909|5915|5909|5914.6|5908.6|0
1624865460000|2021-06-28 07:31:00|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|0
1624865500000|2021-06-28 07:31:40|5916|5910|5916|5910|5916|5910|5916|5910|0
1624865520000|2021-06-28 07:32:00|5916.6|5910.6|5917|5911|5917|5911|5916.6|5910.6|0
1624865540000|2021-06-28 07:32:20|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|5918.1|5912.1|0
1624865550000|2021-06-28 07:32:30|5918|5912|5918|5912|5918|5912|5918|5912|0
1624865570000|2021-06-28 07:32:50|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|0
1624865600000|2021-06-28 07:33:20|5916|5910|5916|5910|5916|5910|5916|5910|1
1624865610000|2021-06-28 07:33:30|5916.1|5910.1|5918.1|5912.1|5918.1|5912.1|5916.1|5910.1|1
1624865620000|2021-06-28 07:33:40|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|0
1624865630000|2021-06-28 07:33:50|5918|5912|5918|5912|5918|5912|5918|5912|1
1624865640000|2021-06-28 07:34:00|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|0
1624865680000|2021-06-28 07:34:40|5919|5913|5919|5913|5919.5|5913.5|5919|5913|0
1624865700000|2021-06-28 07:35:00|5919.5|5913.5|5919|5913|5919.5|5913.5|5919|5913|0
1624865720000|2021-06-28 07:35:20|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|0
1624865730000|2021-06-28 07:35:30|5919|5913|5919|5913|5919|5913|5918.6|5912.6|0
1624865750000|2021-06-28 07:35:50|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|0
1624865770000|2021-06-28 07:36:10|5916|5910|5916.5|5910.5|5916.5|5910.5|5915.5|5909.5|0
1624865800000|2021-06-28 07:36:40|5914.5|5908.5|5914.5|5908.5|5914.5|5908.5|5914.5|5908.5|0
1624865820000|2021-06-28 07:37:00|5914.1|5908.1|5914.5|5908.5|5914.5|5908.5|5914.1|5908.1|0
1624865850000|2021-06-28 07:37:30|5915|5909|5915|5909|5915|5909|5915|5909|0
1624865860000|2021-06-28 07:37:40|5914.5|5908.5|5915|5909|5915.1|5909.1|5914.5|5908.5|0
1624865870000|2021-06-28 07:37:50|5916|5910|5917|5911|5917|5911|5916|5910|0
1624865890000|2021-06-28 07:38:10|5916.5|5910.5|5917|5911|5917|5911|5916.5|5910.5|0
1624865940000|2021-06-28 07:39:00|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|5916.6|5910.6|1
1624865950000|2021-06-28 07:39:10|5917|5911|5918.1|5912.1|5918.1|5912.1|5917|5911|1
1624865970000|2021-06-28 07:39:30|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|5918.6|5912.6|0
1624865980000|2021-06-28 07:39:40|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|5919.1|5913.1|0
1624865990000|2021-06-28 07:39:50|5919|5913|5918.6|5912.6|5919|5913|5918.6|5912.6|0
1624866000000|2021-06-28 07:40:00|5918.5|5912.5|5919|5913|5919|5913|5918.5|5912.5|0
1624866010000|2021-06-28 07:40:10|5919.5|5913.5|5919|5913|5919.5|5913.5|5919|5913|0
1624866050000|2021-06-28 07:40:50|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|0
1624866060000|2021-06-28 07:41:00|5919|5913|5918.5|5912.5|5919|5913|5918.5|5912.5|0
1624866070000|2021-06-28 07:41:10|5919.5|5913.5|5919.6|5913.6|5919.6|5913.6|5918.5|5912.5|0
1624866080000|2021-06-28 07:41:20|5919.1|5913.1|5919|5913|5919.1|5913.1|5919|5913|0
1624866100000|2021-06-28 07:41:40|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|0
1624866110000|2021-06-28 07:41:50|5919|5913|5919|5913|5919|5913|5919|5913|0
1624866120000|2021-06-28 07:42:00|5919.5|5913.5|5919|5913|5919.5|5913.5|5918.6|5912.6|0
1624866130000|2021-06-28 07:42:10|5919.5|5913.5|5919.5|5913.5|5919.6|5913.6|5919.5|5913.5|0
1624866140000|2021-06-28 07:42:20|5919.1|5913.1|5919|5913|5919.1|5913.1|5919|5913|0
1624866180000|2021-06-28 07:43:00|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|0
1624866190000|2021-06-28 07:43:10|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|5916.5|5910.5|1
1624866210000|2021-06-28 07:43:30|5915|5909|5915|5909|5915|5909|5915|5909|0
1624866230000|2021-06-28 07:43:50|5913.5|5907.5|5913.5|5907.5|5913.5|5907.5|5913.5|5907.5|0
1624866240000|2021-06-28 07:44:00|5915|5909|5915|5909|5915|5909|5915|5909|0
1624866250000|2021-06-28 07:44:10|5914.6|5908.6|5914|5908|5914.6|5908.6|5914|5908|0
1624866280000|2021-06-28 07:44:40|5916|5910|5916.5|5910.5|5917|5911|5916|5910|1
1624866290000|2021-06-28 07:44:50|5917.5|5911.5|5916.5|5910.5|5917.5|5911.5|5916|5910|0
1624866300000|2021-06-28 07:45:00|||||||||1
1624866310000|2021-06-28 07:45:10|5916.1|5910.1|5912.5|5906.5|5916.1|5910.1|5912.5|5906.5|0
1624866330000|2021-06-28 07:45:30|5914.5|5908.5|5914.5|5908.5|5914.5|5908.5|5914.5|5908.5|2
1624866360000|2021-06-28 07:46:00|5916|5910|5914.5|5908.5|5916|5910|5914.5|5908.5|0
1624866400000|2021-06-28 07:46:40|5913.5|5907.5|5912.5|5906.5|5913.5|5907.5|5912|5906|0
1624866420000|2021-06-28 07:47:00|5912|5906|5912.5|5906.5|5912.5|5906.5|5912|5906|0
1624866430000|2021-06-28 07:47:10|5912|5906|5912|5906|5912|5906|5912|5906|0
1624866440000|2021-06-28 07:47:20|5912.5|5906.5|5913|5907|5913|5907|5911.5|5905.5|0
1624866450000|2021-06-28 07:47:30|5913.5|5907.5|5914.5|5908.5|5915|5909|5913.5|5907.5|0
1624866470000|2021-06-28 07:47:50|5915|5909|5914.5|5908.5|5915|5909|5914.5|5908.5|0
1624866480000|2021-06-28 07:48:00|5915|5909|5915|5909|5915|5909|5915|5909|0
1624866490000|2021-06-28 07:48:10|5915.5|5909.5|5915|5909|5915.5|5909.5|5915|5909|0
1624866500000|2021-06-28 07:48:20|5915.5|5909.5|5915|5909|5916|5910|5915|5909|0
1624866510000|2021-06-28 07:48:30|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|0
1624866520000|2021-06-28 07:48:40|5915|5909|5915|5909|5915|5909|5915|5909|0
1624866530000|2021-06-28 07:48:50|5915.5|5909.5|5916|5910|5916|5910|5915.5|5909.5|0
1624866550000|2021-06-28 07:49:10|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|0
1624866560000|2021-06-28 07:49:20|||||||||1
1624866570000|2021-06-28 07:49:30|5914.5|5908.5|5914.5|5908.5|5914.5|5908.5|5914.5|5908.5|0
1624866600000|2021-06-28 07:50:00|5912|5906|5912.1|5906.1|5912.1|5906.1|5912|5906|0
1624866630000|2021-06-28 07:50:30|5912.5|5906.5|5914|5908|5914|5908|5912.5|5906.5|1
1624866660000|2021-06-28 07:51:00|5913.6|5907.6|5913.5|5907.5|5913.6|5907.6|5913.5|5907.5|0
1624866700000|2021-06-28 07:51:40|5913.1|5907.1|5908.5|5902.5|5913.1|5907.1|5908.5|5902.5|0
1624866710000|2021-06-28 07:51:50|5906|5900|5905.5|5899.5|5906.5|5900.5|5905.5|5899.5|0
1624866720000|2021-06-28 07:52:00|5906.5|5900.5|5908.5|5902.5|5909|5903|5905.5|5899.5|0
1624866730000|2021-06-28 07:52:10|5908|5902|5907|5901|5908|5902|5906.5|5900.5|0
1624866740000|2021-06-28 07:52:20|5906.5|5900.5|5906|5900|5906.5|5900.5|5906|5900|0
1624866760000|2021-06-28 07:52:40|5903|5897|5903|5897|5903|5897|5903|5897|2
1624866770000|2021-06-28 07:52:50|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|0
1624866780000|2021-06-28 07:53:00|5904.5|5898.5|5907.5|5901.5|5907.5|5901.5|5904.5|5898.5|1
1624866810000|2021-06-28 07:53:30|5907|5901|5907|5901|5907|5901|5907|5901|0
1624866820000|2021-06-28 07:53:40|5907.5|5901.5|5905.5|5899.5|5907.5|5901.5|5905.5|5899.5|0
1624866830000|2021-06-28 07:53:50|5907.5|5901.5|5907.5|5901.5|5907.5|5901.5|5907.5|5901.5|0
1624866840000|2021-06-28 07:54:00|5905.5|5899.5|5904.5|5898.5|5905.5|5899.5|5904.5|5898.5|0
1624866860000|2021-06-28 07:54:20|5904|5898|5903|5897|5904|5898|5903|5897|0
1624866870000|2021-06-28 07:54:30|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|5901.1|5895.1|1
1624866880000|2021-06-28 07:54:40|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5
1624866890000|2021-06-28 07:54:50|5900|5894|5900|5894|5900|5894|5900|5894|0
1624866900000|2021-06-28 07:55:00|5900.5|5894.5|5899.5|5893.5|5900.5|5894.5|5899.5|5893.5|0
1624866910000|2021-06-28 07:55:10|5900|5894|5900|5894|5900|5894|5900|5894|0
1624866930000|2021-06-28 07:55:30|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|0
1624866950000|2021-06-28 07:55:50|5900.5|5894.5|5900.5|5894.5|5900.5|5894.5|5900.5|5894.5|0
1624866960000|2021-06-28 07:56:00|5900|5894|5903.6|5897.6|5903.6|5897.6|5900|5894|0
1624866980000|2021-06-28 07:56:20|5904|5898|5903.5|5897.5|5904|5898|5903.5|5897.5|0
1624867020000|2021-06-28 07:57:00|5903.6|5897.6|5902.5|5896.5|5903.6|5897.6|5902.5|5896.5|0
1624867030000|2021-06-28 07:57:10|5902.6|5896.6|5902.5|5896.5|5902.6|5896.6|5902.5|5896.5|0
1624867050000|2021-06-28 07:57:30|5901.6|5895.6|5902|5896|5902.5|5896.5|5901.6|5895.6|0
1624867070000|2021-06-28 07:57:50|5901|5895|5902|5896|5902|5896|5901|5895|0
1624867080000|2021-06-28 07:58:00|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|0
1624867120000|2021-06-28 07:58:40|5902|5896|5902|5896|5902|5896|5902|5896|0
1624867130000|2021-06-28 07:58:50|5902.1|5896.1|5902.6|5896.6|5902.6|5896.6|5902.1|5896.1|0
1624867170000|2021-06-28 07:59:30|5903.1|5897.1|5907.5|5901.5|5907.5|5901.5|5903.1|5897.1|1
1624867180000|2021-06-28 07:59:40|5908.5|5902.5|5908.6|5902.6|5909.1|5903.1|5907.5|5901.5|4
1624867200000|2021-06-28 08:00:00|5907.6|5901.6|5906.5|5900.5|5907.6|5901.6|5906.5|5900.5|0
1624867210000|2021-06-28 08:00:10|5903.5|5897.5|5903.5|5897.5|5905|5899|5903.5|5897.5|0
1624867220000|2021-06-28 08:00:20|5903.6|5897.6|5902.5|5896.5|5903.6|5897.6|5902|5896|0
1624867240000|2021-06-28 08:00:40|5902|5896|5902.5|5896.5|5902.5|5896.5|5902|5896|0
1624867260000|2021-06-28 08:01:00|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|5901.5|5895.5|0
1624867280000|2021-06-28 08:01:20|5902|5896|5901.5|5895.5|5902|5896|5901.5|5895.5|0
1624867300000|2021-06-28 08:01:40|5902|5896|5902|5896|5902|5896|5902|5896|0
1624867310000|2021-06-28 08:01:50|5902.5|5896.5|5902.5|5896.5|5902.5|5896.5|5902|5896|0
1624867320000|2021-06-28 08:02:00|5904.5|5898.5|5906|5900|5906|5900|5904.5|5898.5|0
1624867330000|2021-06-28 08:02:10|5905.5|5899.5|5905|5899|5905.5|5899.5|5905|5899|0
1624867340000|2021-06-28 08:02:20|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|0
1624867350000|2021-06-28 08:02:30|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|5903.5|5897.5|0
1624867370000|2021-06-28 08:02:50|5903|5897|5903.5|5897.5|5903.5|5897.5|5903|5897|0
1624867380000|2021-06-28 08:03:00|5903|5897|5904|5898|5904|5898|5903|5897|0
1624867390000|2021-06-28 08:03:10|5904.5|5898.5|5906|5900|5906|5900|5904.5|5898.5|0
1624867410000|2021-06-28 08:03:30|5905|5899|5905|5899|5905|5899|5905|5899|0
1624867430000|2021-06-28 08:03:50|5904.5|5898.5|5905|5899|5905|5899|5904.5|5898.5|0
1624867440000|2021-06-28 08:04:00|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|5904.5|5898.5|0
1624867460000|2021-06-28 08:04:20|5904|5898|5901|5895|5904|5898|5900.5|5894.5|0
1624867470000|2021-06-28 08:04:30|5900.5|5894.5|5899.5|5893.5|5900.5|5894.5|5899.5|5893.5|0
1624867480000|2021-06-28 08:04:40|5899|5893|5899|5893|5899|5893|5899|5893|0
1624867490000|2021-06-28 08:04:50|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|5899.5|5893.5|0
1624867500000|2021-06-28 08:05:00|5900|5894|5901|5895|5901|5895|5900|5894|0
1624867530000|2021-06-28 08:05:30|5901.5|5895.5|5902.5|5896.5|5902.5|5896.5|5901.5|5895.5|1
1624867540000|2021-06-28 08:05:40|5901|5895|5902|5896|5902|5896|5901|5895|0
1624867550000|2021-06-28 08:05:50|5901|5895|5900|5894|5901|5895|5900|5894|0
1624867560000|2021-06-28 08:06:00|5899.5|5893.5|5900|5894|5900|5894|5899.5|5893.5|0
1624867570000|2021-06-28 08:06:10|5899|5893|5899.6|5893.6|5899.6|5893.6|5898.6|5892.6|1
1624867580000|2021-06-28 08:06:20|5900.1|5894.1|5900.6|5894.6|5900.6|5894.6|5900.1|5894.1|0
1624867590000|2021-06-28 08:06:30|5898.5|5892.5|5897|5891|5898.5|5892.5|5897|5891|3
1624867600000|2021-06-28 08:06:40|5896|5890|5896.5|5890.5|5896.5|5890.5|5896|5890|1
1624867610000|2021-06-28 08:06:50|5895.5|5889.5|5894.5|5888.5|5895.5|5889.5|5894.5|5888.5|5
1624867630000|2021-06-28 08:07:10|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|2
1624867650000|2021-06-28 08:07:30|5897.5|5891.5|5898.5|5892.5|5898.5|5892.5|5897.5|5891.5|1
1624867660000|2021-06-28 08:07:40|5899|5893|5899|5893|5899|5893|5899|5893|0
1624867670000|2021-06-28 08:07:50|5897.5|5891.5|5896|5890|5897.5|5891.5|5896|5890|1
1624867680000|2021-06-28 08:08:00|5896.5|5890.5|5896.5|5890.5|5896.5|5890.5|5896|5890|0
1624867690000|2021-06-28 08:08:10|5896|5890|5895.5|5889.5|5896|5890|5895.5|5889.5|0
1624867700000|2021-06-28 08:08:20|5896.5|5890.5|5894.5|5888.5|5896.5|5890.5|5894.5|5888.5|0
1624867710000|2021-06-28 08:08:30|5894|5888|5894|5888|5894|5888|5894|5888|5
1624867740000|2021-06-28 08:09:00|5897.5|5891.5|5897|5891|5897.5|5891.5|5897|5891|1
1624867750000|2021-06-28 08:09:10|5896|5890|5894.5|5888.5|5896|5890|5894.5|5888.5|0
1624867780000|2021-06-28 08:09:40|5894|5888|5894.5|5888.5|5894.5|5888.5|5894|5888|0
1624867790000|2021-06-28 08:09:50|5894|5888|5893.5|5887.5|5894.5|5888.5|5893.5|5887.5|2
1624867800000|2021-06-28 08:10:00|5894.5|5888.5|5894|5888|5894.5|5888.5|5894|5888|1
1624867810000|2021-06-28 08:10:10|5893.5|5887.5|5894|5888|5894|5888|5893.5|5887.5|1
1624867840000|2021-06-28 08:10:40|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|5893.5|5887.5|0
1624867860000|2021-06-28 08:11:00|5894.5|5888.5|5895|5889|5895|5889|5894.5|5888.5|1
1624867870000|2021-06-28 08:11:10|5895.5|5889.5|5896.5|5890.5|5896.5|5890.5|5895.5|5889.5|0
1624867890000|2021-06-28 08:11:30|5896|5890|5896|5890|5896|5890|5896|5890|0
1624867910000|2021-06-28 08:11:50|5895.5|5889.5|5895.5|5889.5|5895.5|5889.5|5895|5889|0
1624867920000|2021-06-28 08:12:00|5895|5889|5895|5889|5895.5|5889.5|5894.5|5888.5|0
1624867930000|2021-06-28 08:12:10|5894.9|5888.9|5894.4|5888.4|5894.9|5888.9|5894.4|5888.4|1
1624867940000|2021-06-28 08:12:20|5894|5888|5887.5|5881.5|5894|5888|5887.5|5881.5|10
1624867950000|2021-06-28 08:12:30|5884.1|5878.1|5882|5876|5884.1|5878.1|5882|5876|25
1624867960000|2021-06-28 08:12:40|5881.5|5875.5|5879|5873|5881.5|5875.5|5879|5873|0
1624867970000|2021-06-28 08:12:50|5877|5871|5874.5|5868.5|5877|5871|5874.5|5868.5|3
1624867980000|2021-06-28 08:13:00|5875.5|5869.5|5877.6|5871.6|5877.6|5871.6|5875.5|5869.5|5
1624867990000|2021-06-28 08:13:10|5879.1|5873.1|5877.6|5871.6|5879.1|5873.1|5877.6|5871.6|2
1624868000000|2021-06-28 08:13:20|5877|5871|5873.5|5867.5|5877|5871|5873.5|5867.5|0
1624868010000|2021-06-28 08:13:30|5872.6|5866.6|5870.6|5864.6|5873.1|5867.1|5870.6|5864.6|2
1624868020000|2021-06-28 08:13:40|5870.1|5864.1|5870|5864|5870.1|5864.1|5869.5|5863.5|1
1624868040000|2021-06-28 08:14:00|5875.1|5869.1|5875.1|5869.1|5875.1|5869.1|5875.1|5869.1|1
1624868060000|2021-06-28 08:14:20|5877.6|5871.6|5878.1|5872.1|5878.6|5872.6|5877.1|5871.1|0
1624868070000|2021-06-28 08:14:30|||||||||1
1624868080000|2021-06-28 08:14:40|5878.6|5872.6|5878.6|5872.6|5878.6|5872.6|5878.6|5872.6|0
1624868100000|2021-06-28 08:15:00|5879.1|5873.1|5877.6|5871.6|5880.6|5874.6|5877.6|5871.6|11
1624868110000|2021-06-28 08:15:10|5878.6|5872.6|5878.1|5872.1|5878.6|5872.6|5878.1|5872.1|0
1624868130000|2021-06-28 08:15:30|5878|5872|5872.6|5866.6|5878|5872|5872.6|5866.6|2
1624868140000|2021-06-28 08:15:40|||||||||1
1624868150000|2021-06-28 08:15:50|5872.1|5866.1|5871.6|5865.6|5872.1|5866.1|5871.6|5865.6|0
1624868190000|2021-06-28 08:16:30|5870.6|5864.6|5870.1|5864.1|5870.6|5864.6|5870.1|5864.1|1
1624868200000|2021-06-28 08:16:40|5870.2|5864.2|5871.1|5865.1|5871.1|5865.1|5870.2|5864.2|1
1624868210000|2021-06-28 08:16:50|5871.2|5865.2|5871.1|5865.1|5871.2|5865.2|5871.1|5865.1|0
1624868220000|2021-06-28 08:17:00|5870.6|5864.6|5871.1|5865.1|5871.6|5865.6|5870.6|5864.6|0
1624868230000|2021-06-28 08:17:10|5871.6|5865.6|5879.1|5873.1|5879.1|5873.1|5871.6|5865.6|10
1624868240000|2021-06-28 08:17:20|5879|5873|5878.6|5872.6|5879|5873|5878.1|5872.1|0
1624868250000|2021-06-28 08:17:30|5879.1|5873.1|5878.6|5872.6|5879.1|5873.1|5878.6|5872.6|0
1624868270000|2021-06-28 08:17:50|5878.1|5872.1|5878.1|5872.1|5878.1|5872.1|5878.1|5872.1|0
1624868280000|2021-06-28 08:18:00|5878.6|5872.6|5880.6|5874.6|5881.1|5875.1|5878.6|5872.6|1
1624868290000|2021-06-28 08:18:10|5880.1|5874.1|5880.6|5874.6|5880.6|5874.6|5880.1|5874.1|0
1624868300000|2021-06-28 08:18:20|5883.1|5877.1|5880.1|5874.1|5883.1|5877.1|5880.1|5874.1|0
1624868320000|2021-06-28 08:18:40|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|0
1624868330000|2021-06-28 08:18:50|5882|5876|5880.1|5874.1|5882|5876|5880.1|5874.1|0
1624868340000|2021-06-28 08:19:00|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|0
1624868370000|2021-06-28 08:19:30|||||||||1
1624868380000|2021-06-28 08:19:40|5881.1|5875.1|5881.1|5875.1|5881.1|5875.1|5881.1|5875.1|0
1624868390000|2021-06-28 08:19:50|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|5881.6|5875.6|0
1624868400000|2021-06-28 08:20:00|5882.6|5876.6|5886.1|5880.1|5886.5|5880.5|5882.6|5876.6|3
1624868410000|2021-06-28 08:20:10|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|0
1624868450000|2021-06-28 08:20:50|5886.1|5880.1|5884.1|5878.1|5887.6|5881.6|5884.1|5878.1|0
1624868460000|2021-06-28 08:21:00|5884.6|5878.6|5884.1|5878.1|5886.5|5880.5|5884.1|5878.1|0
1624868470000|2021-06-28 08:21:10|5883.5|5877.5|5883.1|5877.1|5883.5|5877.5|5883.1|5877.1|0
1624868480000|2021-06-28 08:21:20|5882.6|5876.6|5880.1|5874.1|5882.6|5876.6|5880.1|5874.1|0
1624868490000|2021-06-28 08:21:30|5880.6|5874.6|5880.1|5874.1|5880.6|5874.6|5880.1|5874.1|0
1624868500000|2021-06-28 08:21:40|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|5880.6|5874.6|0
1624868510000|2021-06-28 08:21:50|5881|5875|5880.6|5874.6|5881|5875|5880.1|5874.1|0
1624868520000|2021-06-28 08:22:00|5880.1|5874.1|5880|5874|5880.1|5874.1|5876.1|5870.1|0
1624868530000|2021-06-28 08:22:10|5880.5|5874.5|5879.6|5873.6|5881|5875|5879.6|5873.6|1
1624868540000|2021-06-28 08:22:20|5877.1|5871.1|5875.1|5869.1|5877.1|5871.1|5875.1|5869.1|2
1624868550000|2021-06-28 08:22:30|5874.1|5868.1|5867.7|5861.7|5874.1|5868.1|5867.7|5861.7|8
1624868560000|2021-06-28 08:22:40|5867.2|5861.2|5868.2|5862.2|5868.2|5862.2|5867.2|5861.2|1
1624868570000|2021-06-28 08:22:50|5867.2|5861.2|5861.7|5855.7|5867.2|5861.2|5861.7|5855.7|2
1624868580000|2021-06-28 08:23:00|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|5862.2|5856.2|5
1624868590000|2021-06-28 08:23:10|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|5861.7|5855.7|0
1624868600000|2021-06-28 08:23:20|5860.7|5854.7|5860.7|5854.7|5860.7|5854.7|5860.7|5854.7|0
1624868610000|2021-06-28 08:23:30|5860.6|5854.6|5856.2|5850.2|5860.6|5854.6|5855.6|5849.1|5
1624868620000|2021-06-28 08:23:40|5855.6|5849.6|5859.1|5849.1|5859.1|5850.7|5853.1|5847.1|20
1624868630000|2021-06-28 08:23:50|5857.6|5851.6|5859.1|5849.1|5859.1|5852.2|5857.6|5849.1|4
1624868640000|2021-06-28 08:24:00|5854.2|5848.2|5854.6|5848.6|5854.6|5848.6|5854.2|5848.2|9
1624868650000|2021-06-28 08:24:10|5853.7|5847.7|5854.1|5848.1|5854.1|5848.1|5853.7|5847.7|3
1624868660000|2021-06-28 08:24:20|5851.1|5845.1|5850.2|5844.2|5851.1|5845.1|5850.2|5844.2|3
1624868670000|2021-06-28 08:24:30|5850.1|5844.1|5849.7|5843.7|5850.2|5844.2|5849.7|5843.7|0
1624868680000|2021-06-28 08:24:40|5850.2|5844.2|5850.2|5844.2|5850.2|5844.2|5850.2|5844.2|0
1624868690000|2021-06-28 08:24:50|5850.6|5844.6|5854.2|5844.2|5854.2|5844.6|5850.6|5844.2|2
1624868700000|2021-06-28 08:25:00|5852.6|5846.6|5857.6|5847.6|5857.6|5850.2|5852.6|5846.6|0
1624868710000|2021-06-28 08:25:10|5857.2|5847.2|5857.2|5847.2|5857.2|5847.2|5857.2|5847.2|0
1624868720000|2021-06-28 08:25:20|5854.7|5848.7|5853.6|5847.6|5854.7|5848.7|5852.7|5846.7|0
1624868730000|2021-06-28 08:25:30|5854.1|5848.1|5855.7|5849.7|5856.1|5850.1|5854.1|5848.1|5
1624868740000|2021-06-28 08:25:40|5855.2|5849.2|5855.7|5849.7|5855.7|5849.7|5855.2|5849.2|0
1624868750000|2021-06-28 08:25:50|5855.6|5849.6|5855.7|5849.7|5855.7|5849.7|5855.6|5849.6|0
1624868760000|2021-06-28 08:26:00|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|5857.7|5851.7|0
1624868770000|2021-06-28 08:26:10|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|5858.2|5852.2|0
1624868780000|2021-06-28 08:26:20|5859.2|5853.2|5858.7|5852.7|5859.2|5853.2|5858.2|5852.2|0
1624868790000|2021-06-28 08:26:30|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|5859.2|5853.2|0
1624868800000|2021-06-28 08:26:40|5860.2|5854.2|5860.2|5854.2|5860.2|5854.2|5859.7|5853.7|0
1624868810000|2021-06-28 08:26:50|5859.7|5853.7|5858.6|5852.6|5859.7|5853.7|5858.6|5852.6|0
1624868830000|2021-06-28 08:27:10|||||||||1
1624868840000|2021-06-28 08:27:20|5858.2|5852.2|5858.1|5848.1|5858.2|5852.2|5858.1|5848.1|3
1624868850000|2021-06-28 08:27:30|5854.1||5854.1||5854.1||5854.1||1
1624868860000|2021-06-28 08:27:40|5854.6|5848.6|5854.2|5848.2|5854.6|5848.6|5854.2|5848.2|1
1624868870000|2021-06-28 08:27:50|5853.7|5847.7|5853.6|5847.6|5853.7|5847.7|5853.6|5847.6|1
1624868880000|2021-06-28 08:28:00|5853.7|5847.7|5853.7|5847.7|5853.7|5847.7|5853.7|5847.7|2
1624868900000|2021-06-28 08:28:20|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|5853.6|5847.6|0
1624868920000|2021-06-28 08:28:40|5853.2|5847.2|5853.6|5847.6|5853.6|5847.6|5853.1|5847.1|1
1624868930000|2021-06-28 08:28:50|5852.2|5846.2|5852.2|5846.2|5852.2|5846.2|5852.2|5846.2|1
1624868940000|2021-06-28 08:29:00|5851.7|5845.7|5854.6|5848.6|5856.2|5850.2|5851.6|5845.6|2
1624868950000|2021-06-28 08:29:10|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|5854.7|5848.7|0
1624868960000|2021-06-28 08:29:20|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|5855.2|5849.2|0
1624868980000|2021-06-28 08:29:40|5856.7|5850.7|5856.2|5850.2|5856.7|5850.7|5856.2|5850.2|5
1624868990000|2021-06-28 08:29:50|5866.5|5860.5|5865|5859|5867|5861|5864.6|5858.6|5
1624869000000|2021-06-28 08:30:00|5865.6|5859.6|5865.5|5859.5|5866|5860|5865.1|5859.1|0
1624869020000|2021-06-28 08:30:20|5863|5857|5861.4|5855.4|5863|5857|5861.4|5855.4|2
1624869030000|2021-06-28 08:30:30|5861.5|5855.5|5860.5|5854.5|5861.5|5855.5|5860.5|5854.5|0
1624869040000|2021-06-28 08:30:40|5861.5|5855.5|5861.5|5855.5|5862|5856|5861.5|5855.5|0
1624869050000|2021-06-28 08:30:50|5862|5856|5862|5856|5862.5|5856.5|5862|5856|0
1624869060000|2021-06-28 08:31:00|5861.5|5855.5|5861.5|5855.5|5861.5|5855.5|5861.5|5855.5|0
1624869080000|2021-06-28 08:31:20|5862|5856|5862.5|5856.5|5862.5|5856.5|5861.5|5855.5|2
1624869090000|2021-06-28 08:31:30|5863|5857|5865.5|5859.5|5865.5|5859.5|5863|5857|2
1624869100000|2021-06-28 08:31:40|5865|5859|5864|5858|5866.5|5860.5|5864|5858|0
1624869110000|2021-06-28 08:31:50|5864.5|5858.5|5864.5|5858.5|5864.5|5858.5|5864.5|5858.5|0
1624869120000|2021-06-28 08:32:00|5865|5859|5864|5858|5865|5859|5864|5858|1
1624869130000|2021-06-28 08:32:10|5863.5|5857.5|5864|5858|5864|5858|5863.5|5857.5|0
1624869190000|2021-06-28 08:33:10|5864.5|5858.5|5864|5858|5864.5|5858.5|5864|5858|0
1624869200000|2021-06-28 08:33:20|5864.5|5858.5|5864|5858|5864.5|5858.5|5864|5858|0
1624869220000|2021-06-28 08:33:40|5865|5859|5865|5859|5865|5859|5865|5859|0
1624869250000|2021-06-28 08:34:10|5865.1|5859.1|5865.6|5859.6|5865.6|5859.6|5865.1|5859.1|0
1624869260000|2021-06-28 08:34:20|5865|5859|5865.1|5859.1|5865.1|5859.1|5865|5859|0
1624869270000|2021-06-28 08:34:30|5865.6|5859.6|5865.5|5859.5|5865.6|5859.6|5865.5|5859.5|0
1624869280000|2021-06-28 08:34:40|5866|5860|5873.5|5867.5|5873.5|5867.5|5866|5860|5
1624869290000|2021-06-28 08:34:50|5874|5868|5881.5|5875.5|5881.5|5875.5|5873.5|5867.5|5
1624869300000|2021-06-28 08:35:00|5882|5876|5882.5|5876.5|5882.5|5876.5|5882|5876|2
1624869310000|2021-06-28 08:35:10|5882|5876|5883|5877|5883|5877|5882|5876|0
1624869320000|2021-06-28 08:35:20|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|5882.5|5876.5|0
1624869330000|2021-06-28 08:35:30|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|5883.5|5877.5|0
1624869340000|2021-06-28 08:35:40|5884|5878|5883|5877|5884|5878|5883|5877|0
1624869360000|2021-06-28 08:36:00|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|5884.9|5878.9|0
1624869370000|2021-06-28 08:36:10|5884|5878|5884.5|5878.5|5884.5|5878.5|5884|5878|0
1624869380000|2021-06-28 08:36:20|5884|5878|5884|5878|5884.5|5878.5|5884|5878|0
1624869400000|2021-06-28 08:36:40|5884.5|5878.5|5885|5879|5885|5879|5884.5|5878.5|0
1624869410000|2021-06-28 08:36:50|5884.5|5878.5|5884|5878|5884.5|5878.5|5884|5878|0
1624869420000|2021-06-28 08:37:00|5885|5879|5885|5879|5885.5|5879.5|5885|5879|0
1624869430000|2021-06-28 08:37:10|5885.5|5879.5|5889.4|5883.4|5889.4|5883.4|5885.5|5879.5|3
1624869440000|2021-06-28 08:37:20|5889.5|5883.5|5890|5884|5890|5884|5889.5|5883.5|0
1624869450000|2021-06-28 08:37:30|5890.5|5884.5|5889|5883|5892|5886|5889|5883|0
1624869480000|2021-06-28 08:38:00|5888.5|5882.5|5887|5881|5888.5|5882.5|5887|5881|3
1624869530000|2021-06-28 08:38:50|5887.5|5881.5|5889.5|5883.5|5889.5|5883.5|5887.5|5881.5|1
1624869540000|2021-06-28 08:39:00|5890.5|5884.5|5891.5|5885.5|5891.5|5885.5|5890.5|5884.5|2
1624869550000|2021-06-28 08:39:10|5892|5886|5893|5887|5893|5887|5892|5886|1
1624869560000|2021-06-28 08:39:20|5892.5|5886.5|5895.5|5889.5|5895.5|5889.5|5891.5|5885.5|17
1624869580000|2021-06-28 08:39:40|5895|5889|5892|5886|5895|5889|5892|5886|2
1624869590000|2021-06-28 08:39:50|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|5891.5|5885.5|0
1624869600000|2021-06-28 08:40:00|5891|5885|5889.5|5883.5|5891|5885|5889|5883|2
1624869610000|2021-06-28 08:40:10|5889|5883|5889|5883|5889|5883|5889|5883|0
1624869640000|2021-06-28 08:40:40|5889.5|5883.5|5889|5883|5889.5|5883.5|5889|5883|0
1624869660000|2021-06-28 08:41:00|5889.5|5883.5|5889.5|5883.5|5890|5884|5889.5|5883.5|0
1624869690000|2021-06-28 08:41:30|5881.1|5875.1|5882.1|5876.1|5882.1|5876.1|5880.6|5874.6|6
1624869700000|2021-06-28 08:41:40|5881.6|5875.6|5883.6|5877.6|5884.6|5878.6|5881.6|5875.6|2
1624869710000|2021-06-28 08:41:50|5884.1|5878.1|5884.6|5878.6|5884.6|5878.6|5884.1|5878.1|0
1624869720000|2021-06-28 08:42:00|5885.1|5879.1|5888.1|5882.1|5888.1|5882.1|5885.1|5879.1|0
1624869730000|2021-06-28 08:42:10|5888.6|5882.6|5886.1|5880.1|5888.6|5882.6|5886.1|5880.1|0
1624869750000|2021-06-28 08:42:30|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|5885.6|5879.6|0
1624869760000|2021-06-28 08:42:40|5885.1|5879.1|5884.6|5878.6|5885.1|5879.1|5884.6|5878.6|0
1624869770000|2021-06-28 08:42:50|5884.1|5878.1|5883.6|5877.6|5884.1|5878.1|5883.5|5877.5|3
1624869780000|2021-06-28 08:43:00|5883.1|5877.1|5883|5877|5883.1|5877.1|5882.5|5876.5|0
1624869800000|2021-06-28 08:43:20|5883.5|5877.5|5884.6|5878.6|5884.6|5878.6|5883.5|5877.5|0
1624869810000|2021-06-28 08:43:30|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|5883.6|5877.6|0
1624869830000|2021-06-28 08:43:50|5883.1|5877.1|5883.6|5877.6|5883.6|5877.6|5883.1|5877.1|0
1624869850000|2021-06-28 08:44:10|5884.1|5878.1|5883.6|5877.6|5884.1|5878.1|5883.6|5877.6|0
1624869870000|2021-06-28 08:44:30|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|5884.6|5878.6|0
1624869880000|2021-06-28 08:44:40|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|5887.1|5881.1|0
1624869890000|2021-06-28 08:44:50|5887.6|5881.6|5890.1|5884.1|5891.1|5885.1|5887.6|5881.6|1
1624869900000|2021-06-28 08:45:00|5889.6|5883.6|5887.1|5881.1|5889.6|5883.6|5886.6|5880.6|0
1624869910000|2021-06-28 08:45:10|5887.6|5881.6|5888.6|5882.6|5888.6|5882.6|5887.6|5881.6|0
1624869940000|2021-06-28 08:45:40|5887.7|5881.7|5885.1|5879.1|5887.7|5881.7|5885.1|5879.1|0
1624869950000|2021-06-28 08:45:50|5884.6|5878.6|5887.1|5881.1|5887.1|5881.1|5884.6|5878.6|0
1624869960000|2021-06-28 08:46:00|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|5887.6|5881.6|0
1624870010000|2021-06-28 08:46:50|5890.6|5884.6|5892.2|5886.2|5892.2|5886.2|5890.6|5884.6|0
1624870020000|2021-06-28 08:47:00|5893.6|5887.6|5895.1|5889.1|5895.2|5889.2|5893.6|5887.6|0
1624870030000|2021-06-28 08:47:10|5895.6|5889.6|5892.1|5886.1|5895.6|5889.6|5892.1|5886.1|1
1624870040000|2021-06-28 08:47:20|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|5893.1|5887.1|0
1624870070000|2021-06-28 08:47:50|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|5892.6|5886.6|0
1624870080000|2021-06-28 08:48:00|5891.1|5885.1|5897.1|5891.1|5897.1|5891.1|5891.1|5885.1|3
1624870110000|2021-06-28 08:48:30|5897.6|5891.6|5897.7|5891.7|5897.7|5891.7|5897.6|5891.6|0
1624870120000|2021-06-28 08:48:40|5898.2|5892.2|5901.6|5895.6|5901.6|5895.6|5898.2|5892.2|1
1624870130000|2021-06-28 08:48:50|5901.2|5895.2|5902.2|5896.2|5902.2|5896.2|5901.2|5895.2|0
1624870140000|2021-06-28 08:49:00|5897.7|5891.7|5901.6|5895.6|5901.6|5895.6|5897.6|5888.2|5
1624870150000|2021-06-28 08:49:10|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|5902.1|5896.1|0
1624870160000|2021-06-28 08:49:20|5901.7|5895.7|5902.1|5896.1|5902.1|5896.1|5901.6|5895.6|2
1624870170000|2021-06-28 08:49:30|5902.6|5896.6|5902.1|5896.1|5902.6|5896.6|5902.1|5896.1|0
1624870180000|2021-06-28 08:49:40|5905.1|5899.1|5904.6|5898.6|5905.1|5899.1|5904.6|5898.6|5
1624870190000|2021-06-28 08:49:50|5903.6|5897.6|5902.6|5896.6|5904.1|5898.1|5902.6|5896.6|1
1624870210000|2021-06-28 08:50:10|5902.1|5896.1|5902.7|5896.7|5903.1|5897.1|5902.1|5896.1|1
1624870220000|2021-06-28 08:50:20|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|5902.6|5896.6|0
1624870250000|2021-06-28 08:50:50|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|5903.1|5897.1|0
1624870260000|2021-06-28 08:51:00|5903.6|5897.6|5899.1|5889.1|5903.6|5897.6|5896.1|5886.6|2
1624870280000|2021-06-28 08:51:20|5899.2|5889.2|5900.1|5890.1|5900.1|5890.1|5899.2|5889.2|2
1624870300000|2021-06-28 08:51:40|5897.6|5891.6|5898.1|5892.1|5898.1|5892.1|5897.6|5891.6|0
1624870310000|2021-06-28 08:51:50|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|0
1624870320000|2021-06-28 08:52:00|5898.1|5892.1|5897.6|5891.6|5898.1|5892.1|5897.6|5891.6|0
1624870330000|2021-06-28 08:52:10|5899.1|5889.1|5899.1|5889.1|5899.1|5889.1|5899.1|5889.1|0
1624870340000|2021-06-28 08:52:20|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|5897.6|5891.6|0
1624870370000|2021-06-28 08:52:50|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|0
1624870380000|2021-06-28 08:53:00|5897.6|5891.6|5897.6|5891.6|5899.1|5891.6|5896.6|5889.1|0
1624870400000|2021-06-28 08:53:20|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|5898.1|5892.1|0
1624870410000|2021-06-28 08:53:30|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|5900.6|5894.6|0
1624870430000|2021-06-28 08:53:50|5901.1|5895.1|5902.1|5896.1|5902.1|5896.1|5901.1|5895.1|0
1624870440000|2021-06-28 08:54:00|5901.6|5895.6|5901.6|5895.6|5902.1|5896.1|5901.6|5895.6|0
1624870450000|2021-06-28 08:54:10|5902.6|5896.6|5901.6|5895.6|5902.6|5896.6|5901.6|5895.6|0
1624870460000|2021-06-28 08:54:20|5902.2|5896.2|5905.1|5899.1|5905.6|5899.6|5901.6|5895.6|2
1624870470000|2021-06-28 08:54:30|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|5905.6|5899.6|0
1624870480000|2021-06-28 08:54:40|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|5906.1|5900.1|0
1624870490000|2021-06-28 08:54:50|5904.6|5898.6|5902.6|5896.6|5904.6|5898.6|5902.6|5896.6|1
1624870500000|2021-06-28 08:55:00|5901.6|5895.6|5899.6|5893.6|5901.6|5895.6|5899.6|5893.6|1
1624870510000|2021-06-28 08:55:10|5900.2|5894.2|5900.1|5894.1|5900.2|5894.2|5900.1|5894.1|1
1624870540000|2021-06-28 08:55:40|5900.6|5894.6|5902.6|5896.6|5902.6|5896.6|5900.6|5894.6|0
1624870550000|2021-06-28 08:55:50|5903.1|5897.1|5903.1|5897.1|5903.6|5897.6|5903.1|5897.1|0
1624870560000|2021-06-28 08:56:00|5902.6|5896.6|5902.2|5896.2|5902.6|5896.6|5902.1|5896.1|0
1624870570000|2021-06-28 08:56:10|5902.1|5896.1|5902.1|5896.1|5903.1|5897.1|5902.1|5896.1|0
1624870600000|2021-06-28 08:56:40|5902.6|5896.6|5902.1|5896.1|5902.6|5896.6|5902.1|5896.1|0
1624870620000|2021-06-28 08:57:00|5902.6|5896.6|5902.6|5896.6|5903.1|5897.1|5902.6|5896.6|0
1624870630000|2021-06-28 08:57:10|5903.1|5897.1|5902.6|5896.6|5903.6|5897.6|5902.6|5896.6|0
1624870650000|2021-06-28 08:57:30|5903.1|5897.1|5904.1|5898.1|5905|5899|5903.1|5897.1|3
1624870660000|2021-06-28 08:57:40|5904.5|5898.5|5904.5|5898.5|5905|5899|5904.5|5898.5|0
1624870670000|2021-06-28 08:57:50|5905|5899|5904.5|5898.5|5905|5899|5904.5|5898.5|0
1624870690000|2021-06-28 08:58:10|5904.6|5898.6|5904.5|5898.5|5904.6|5898.6|5904.5|5898.5|0
1624870700000|2021-06-28 08:58:20|5905|5899|5905|5899|5905|5899|5905|5899|0
1624870720000|2021-06-28 08:58:40|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|5906.5|5900.5|1
1624870730000|2021-06-28 08:58:50|5906.6|5900.6|5907.6|5901.6|5907.6|5901.6|5906.6|5900.6|1
1624870740000|2021-06-28 08:59:00|5909|5903|5910.6|5904.6|5911.6|5905.6|5909|5901.1|2
1624870760000|2021-06-28 08:59:20|5910.7|5904.7|5912.1|5906.1|5912.1|5906.1|5910.7|5904.7|73
1624870770000|2021-06-28 08:59:30|5912.6|5906.6|5914.6|5908.6|5914.6|5908.6|5912.6|5906.6|11
1624870780000|2021-06-28 08:59:40|5915|5909|5915|5909|5915|5909|5915|5909|0
1624870790000|2021-06-28 08:59:50|5914.6|5908.6|5911.1|5905.1|5914.6|5908.6|5911.1|5905.1|1
1624870800000|2021-06-28 09:00:00|5911|5905|5909.1|5903.1|5911|5905|5909.1|5903.1|1
1624870810000|2021-06-28 09:00:10|5910.1|5904.1|5913.6|5907.6|5913.6|5907.6|5910.1|5904.1|0
1624870830000|2021-06-28 09:00:30|5914.1|5908.1|5914.1|5908.1|5914.6|5908.6|5914.1|5908.1|0
1624870840000|2021-06-28 09:00:40|5914.6|5908.6|5915|5909|5915.1|5909.1|5914.6|5908.6|1
1624870850000|2021-06-28 09:00:50|5915.5|5909.5|5915.5|5909.5|5915.5|5909.5|5915|5909|0
1624870860000|2021-06-28 09:01:00|5915|5909|5910.1|5904.1|5915|5909|5908.5|5902.5|2
1624870870000|2021-06-28 09:01:10|5917|5911|5918|5912|5918|5912|5917|5911|2
1624870890000|2021-06-28 09:01:30|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|5918.5|5912.5|0
1624870900000|2021-06-28 09:01:40|5918|5912|5914.5|5908.5|5918|5912|5914.5|5908.5|2
1624870910000|2021-06-28 09:01:50|5915|5909|5915|5909|5915|5909|5915|5909|0
1624870920000|2021-06-28 09:02:00|5915.5|5909.5|5918|5912|5918|5912|5915.5|5909.5|1
1624870930000|2021-06-28 09:02:10|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|5917.5|5911.5|0
1624870950000|2021-06-28 09:02:30|5917|5911|5917.5|5911.5|5917.5|5911.5|5917|5911|82
1624870960000|2021-06-28 09:02:40|5918|5912|5917.5|5911.5|5918|5912|5917.5|5911.5|0
1624870980000|2021-06-28 09:03:00|5918|5912|5920.5|5914.5|5920.5|5914.5|5918|5912|1
1624870990000|2021-06-28 09:03:10|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|5920.4|5914.4|0
1624871020000|2021-06-28 09:03:40|5920.5|5914.5|5920.5|5914.5|5920.5|5914.5|5920.5|5914.5|74
1624871030000|2021-06-28 09:03:50|||||||||1
1624871060000|2021-06-28 09:04:20|5920.9|5914.9|5920.5|5914.5|5920.9|5914.9|5920.5|5914.5|0
1624871070000|2021-06-28 09:04:30|5920.9|5914.9|5920.4|5914.4|5920.9|5914.9|5917|5911|4
1624871080000|2021-06-28 09:04:40|5920.5|5914.5|5920.5|5914.5|5920.5|5914.5|5920.5|5914.5|0
1624871090000|2021-06-28 09:04:50|5921|5915|5921|5915|5921|5915|5921|5915|0
1624871100000|2021-06-28 09:05:00|5920.5|5914.5|5921.5|5915.5|5921.5|5915.5|5920.5|5914.5|4
1624871110000|2021-06-28 09:05:10|5921|5915|5921|5915|5921.5|5915.5|5921|5915|0
1624871120000|2021-06-28 09:05:20|5922|5916|5921|5915|5922|5916|5921|5915|0
1624871130000|2021-06-28 09:05:30|5922|5916|5921.5|5915.5|5922|5916|5921.5|5915.5|0
1624871180000|2021-06-28 09:06:20|5922|5916|5926|5920|5927|5921|5922|5916|2
1624871190000|2021-06-28 09:06:30|5925.5|5919.5|5926|5920|5926|5920|5925.5|5919.5|0
1624871210000|2021-06-28 09:06:50|5926.5|5920.5|5926.5|5920.5|5926.5|5920.5|5926.5|5920.5|0
1624871220000|2021-06-28 09:07:00|5926|5920|5925|5919|5926|5920|5925|5919|1
1624871230000|2021-06-28 09:07:10|5924.5|5918.5|5924.5|5918.5|5924.5|5918.5|5924.5|5918.5|0
1624871240000|2021-06-28 09:07:20|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|0
1624871250000|2021-06-28 09:07:30|5923|5917|5921|5915|5923|5917|5920.5|5914.5|0
1624871260000|2021-06-28 09:07:40|5924|5914|5924|5914|5924|5914|5924|5914|0
1624871280000|2021-06-28 09:08:00|5921.5|5915.5|5923|5917|5923|5917|5921.5|5915.5|0
1624871290000|2021-06-28 09:08:10|5922|5916|5922.5|5916.5|5922.5|5916.5|5922|5916|0
1624871300000|2021-06-28 09:08:20|5923|5917|5923.5|5917.5|5923.5|5917.5|5923|5917|0
1624871330000|2021-06-28 09:08:50|5923|5917|5923|5917|5923|5917|5921.5|5915.5|0
1624871340000|2021-06-28 09:09:00|5923.5|5917.5|5923|5917|5923.5|5917.5|5923|5917|0
1624871350000|2021-06-28 09:09:10|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|5923.5|5917.5|0
1624871360000|2021-06-28 09:09:20|5924|5918|5926.4|5920.4|5926.4|5920.4|5924|5918|0
1624871370000|2021-06-28 09:09:30|5926.5|5920.5|5926|5920|5926.5|5920.5|5926|5920|0
1624871410000|2021-06-28 09:10:10|5927|5921|5929|5923|5929|5923|5927|5921|1
1624871430000|2021-06-28 09:10:30|5932.5|5926.5|5933.6|5927.6|5934.6|5928.6|5932.5|5926.5|3
1624871440000|2021-06-28 09:10:40|5936.1|5930.1|5939.1|5933.1|5939.1|5933.1|5935.6|5929.6|9
1624871450000|2021-06-28 09:10:50|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|5938.6|5932.6|2
1624871460000|2021-06-28 09:11:00|5938.1|5932.1|5938.6|5932.6|5938.6|5932.6|5937.6|5931.6|0
1624871470000|2021-06-28 09:11:10|5939|5933|5941.1|5935.1|5941.1|5935.1|5938.6|5932.6|1
1624871480000|2021-06-28 09:11:20|5946.1|5940.1|5946.6|5940.6|5947.1|5941.1|5944.6|5938.6|2
1624871490000|2021-06-28 09:11:30|5947.5|5941.5|5947.6|5941.6|5947.6|5941.6|5947.1|5941.1|3
1624871500000|2021-06-28 09:11:40|5948.1|5942.1|5950.1|5940.1|5950.1|5942.6|5948.1|5940.1|3
1624871510000|2021-06-28 09:11:50|5948.5|5942.5|5950.1|5944.1|5950.1|5944.1|5948.1|5942.1|3
1624871530000|2021-06-28 09:12:10|5950.6|5944.6|5950.6|5944.6|5950.6|5944.6|5950.1|5944.1|0
1624871550000|2021-06-28 09:12:30|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|5950.1|5944.1|0
1624871560000|2021-06-28 09:12:40|5950|5944|5950|5944|5950|5944|5950|5944|0
1624871570000|2021-06-28 09:12:50|5949.6|5943.6|5950.6|5944.6|5950.6|5944.6|5949.6|5943.6|0
1624871580000|2021-06-28 09:13:00|5949.6|5943.6|5942.6|5936.6|5949.6|5943.6|5942.6|5936.6|2
1624871590000|2021-06-28 09:13:10|5942.1|5936.1|5942.6|5936.6|5942.6|5936.6|5938.5|5932.5|8
1624871600000|2021-06-28 09:13:20|5943.1|5937.1|5946.5|5940.5|5946.5|5940.5|5943.1|5937.1|2
1624871610000|2021-06-28 09:13:30|5947.6|5941.6|5948.5|5942.5|5948.5|5942.5|5947.6|5941.6|0
1624871620000|2021-06-28 09:13:40|5947.5|5941.5|5945.5|5939.5|5947.5|5941.5|5945.5|5939.5|1
1624871640000|2021-06-28 09:14:00|5943.6|5937.6|5938.5|5932.5|5943.6|5937.6|5938.5|5932.5|1
1624871650000|2021-06-28 09:14:10|5938|5932|5938|5932|5939|5933|5937.5|5931.5|2
1624871660000|2021-06-28 09:14:20|5936.1|5930.1|5938.5|5932.5|5938.5|5932.5|5936.1|5930.1|0
1624871680000|2021-06-28 09:14:40|5937.5|5931.5|5938.5|5932.5|5938.5|5932.5|5936.5|5930.5|2
1624871690000|2021-06-28 09:14:50|5938|5932|5934.5|5928.5|5938|5932|5934|5928|1
1624871700000|2021-06-28 09:15:00|5934|5928|5934|5928|5934.5|5928.5|5934|5928|0
1624871710000|2021-06-28 09:15:10|5934.5|5928.5|5934.5|5928.5|5934.5|5928.5|5934.5|5928.5|0
1624871720000|2021-06-28 09:15:20|5935|5929|5935.5|5929.5|5935.5|5929.5|5935|5929|0
1624871730000|2021-06-28 09:15:30|5936|5930|5935.5|5929.5|5936|5930|5935.5|5929.5|0
1624871740000|2021-06-28 09:15:40|5935|5929|5935.5|5929.5|5935.5|5929.5|5934.5|5928.5|0
1624871750000|2021-06-28 09:15:50|5935|5929|5935|5929|5935|5929|5935|5929|0
1624871760000|2021-06-28 09:16:00|5934.5|5928.5|5936|5930|5936|5930|5933.5|5927.5|4
1624871770000|2021-06-28 09:16:10|5930.5|5924.5|5935.4|5929.4|5935.4|5929.4|5930.5|5924.5|6
1624871790000|2021-06-28 09:16:30|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|5935.5|5929.5|0
1624871800000|2021-06-28 09:16:40|5937.4|5931.4|5938.5|5932.5|5938.5|5932.5|5937.4|5931.4|2
1624871810000|2021-06-28 09:16:50|5939.5|5933.5|5939|5933|5939.5|5933.5|5939|5933|1
1624871820000|2021-06-28 09:17:00|5938.5|5932.5|5938|5932|5938.5|5932.5|5938|5932|0
1624871830000|2021-06-28 09:17:10|5937.4|5931.4|5934.4|5928.4|5937.4|5931.4|5934.4|5928.4|0
1624871840000|2021-06-28 09:17:20|5936.9|5926.9|5933|5927|5936.9|5928.5|5930.5|5924.5|1
1624871850000|2021-06-28 09:17:30|5937|5929.4|5938.9|5932.9|5938.9|5932.9|5935.4|5929.4|27
1624871860000|2021-06-28 09:17:40|5938|5932|5937.9|5931.9|5938|5932|5937.9|5931.9|1
1624871870000|2021-06-28 09:17:50|5938|5932|5937.4|5931.4|5938.5|5932.5|5937.4|5931.4|0
1624871880000|2021-06-28 09:18:00|5937.9|5931.9|5937.5|5931.5|5937.9|5931.9|5937.4|5931.4|0
1624871890000|2021-06-28 09:18:10|5936.5|5930.5|5938.4|5932.4|5938.4|5932.4|5936.5|5930.5|0
1624871900000|2021-06-28 09:18:20|5936.5|5930.5|5936.5|5930.5|5936.5|5930.5|5936.4|5930.4|3
1624871910000|2021-06-28 09:18:30|5936.4|5930.4|5936.9|5930.9|5936.9|5930.9|5936.4|5930.4|0
1624871930000|2021-06-28 09:18:50|5937.4|5931.4|5940.4|5934.4|5940.4|5934.4|5937.4|5931.4|1
1624871950000|2021-06-28 09:19:10|||||||||6
1624871960000|2021-06-28 09:19:20|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|0
1624871970000|2021-06-28 09:19:30|5941.4|5935.4|5941.9|5935.9|5941.9|5935.9|5941.4|5935.4|0
1624871990000|2021-06-28 09:19:50|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|0
1624872000000|2021-06-28 09:20:00|5942.9|5936.9|5943.9|5937.9|5943.9|5937.9|5942.9|5936.9|0
1624872010000|2021-06-28 09:20:10|5944.4|5938.4|5947.4|5941.4|5947.4|5941.4|5943.9|5937.9|6
1624872020000|2021-06-28 09:20:20|5947.9|5941.9|5948.4|5942.4|5948.4|5942.4|5947.9|5941.9|0
1624872030000|2021-06-28 09:20:30|5948.9|5942.9|5948.4|5942.4|5948.9|5942.9|5948.4|5942.4|1
1624872050000|2021-06-28 09:20:50|5947.9|5941.9|5947.9|5941.9|5947.9|5941.9|5947.9|5941.9|0
1624872060000|2021-06-28 09:21:00|5947.4|5941.4|5943.5|5937.5|5947.4|5941.4|5943.5|5937.5|0
1624872080000|2021-06-28 09:21:20|5943.4|5937.4|5943|5937|5943.4|5937.4|5943|5937|2
1624872090000|2021-06-28 09:21:30|5942.5|5936.5|5940.4|5934.4|5942.5|5936.5|5940.4|5934.4|0
1624872100000|2021-06-28 09:21:40|5941.9|5935.9|5940.4|5934.4|5941.9|5935.9|5940.4|5934.4|1
1624872110000|2021-06-28 09:21:50|5940|5934|5940.5|5934.5|5940.5|5934.5|5938|5932|4
1624872120000|2021-06-28 09:22:00|5941|5935|5941|5935|5941.5|5935.5|5941|5935|0
1624872130000|2021-06-28 09:22:10|5941.4|5935.4|5937.9|5931.9|5941.4|5935.4|5937.4|5931.4|0
1624872140000|2021-06-28 09:22:20|5937|5931|5937|5931|5937.4|5931.4|5937|5931|0
1624872150000|2021-06-28 09:22:30|5936.5|5930.5|5935.9|5929.9|5937|5931|5935.5|5929.5|2
1624872160000|2021-06-28 09:22:40|5936.4|5930.4|5935.9|5929.9|5936.4|5930.4|5935.9|5929.9|0
1624872170000|2021-06-28 09:22:50|5935.5|5929.5|5935.9|5929.9|5935.9|5929.9|5935.5|5929.5|0
1624872180000|2021-06-28 09:23:00|5936|5930|5936.4|5930.4|5936.9|5930.9|5936|5930|1
1624872190000|2021-06-28 09:23:10|5935.9|5929.9|5935.9|5929.9|5935.9|5929.9|5935.9|5929.9|0
1624872200000|2021-06-28 09:23:20|5936|5930|5936|5930|5936|5930|5936|5930|2
1624872210000|2021-06-28 09:23:30|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|5935.4|5929.4|0
1624872220000|2021-06-28 09:23:40|5935.9|5929.9|5934.9|5928.9|5935.9|5929.9|5934.5|5928.5|4
1624872230000|2021-06-28 09:23:50|5934|5928|5933.9|5927.9|5934|5928|5933.9|5927.9|2
1624872250000|2021-06-28 09:24:10|5933.4|5927.4|5932.9|5926.9|5933.4|5927.4|5932.9|5926.9|1
1624872260000|2021-06-28 09:24:20|5932.4|5926.4|5931.9|5925.9|5932.4|5926.4|5931.9|5925.9|0
1624872270000|2021-06-28 09:24:30|5939.4|5933.4|5941.9|5935.9|5942.4|5936.4|5938.9|5932.9|10
1624872290000|2021-06-28 09:24:50|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|0
1624872300000|2021-06-28 09:25:00|5940.9|5934.9|5940.9|5934.9|5941.4|5935.4|5940.9|5934.9|2
1624872310000|2021-06-28 09:25:10|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|0
1624872320000|2021-06-28 09:25:20|5940.9|5934.9|5942.9|5936.9|5942.9|5936.9|5940.9|5934.9|77
1624872330000|2021-06-28 09:25:30|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|0
1624872350000|2021-06-28 09:25:50|5943.9|5937.9|5942.9|5936.9|5943.9|5937.9|5942.9|5936.9|0
1624872360000|2021-06-28 09:26:00|5942.4|5936.4|5943.9|5937.9|5943.9|5937.9|5942.4|5936.4|0
1624872380000|2021-06-28 09:26:20|5943.4|5937.4|5942.9|5936.9|5943.4|5937.4|5942.3|5936.3|2
1624872390000|2021-06-28 09:26:30|5943.9|5937.9|5944.4|5938.4|5944.4|5938.4|5943.9|5937.9|0
1624872430000|2021-06-28 09:27:10|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|0
1624872450000|2021-06-28 09:27:30|5945.4|5939.4|5944.9|5938.9|5945.4|5939.4|5944.9|5938.9|0
1624872460000|2021-06-28 09:27:40|5945.9|5939.9|5945.4|5939.4|5945.9|5939.9|5944.9|5938.9|0
1624872470000|2021-06-28 09:27:50|||||||||2
1624872480000|2021-06-28 09:28:00|5943.9|5937.9|5943.3|5937.3|5943.9|5937.9|5943.3|5937.3|0
1624872490000|2021-06-28 09:28:10|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|5941.9|5935.9|2
1624872500000|2021-06-28 09:28:20|5943.9|5937.9|5944.4|5938.4|5944.4|5938.4|5943.9|5937.9|0
1624872540000|2021-06-28 09:29:00|5943.9|5937.9|5943.4|5937.4|5943.9|5937.9|5943.4|5937.4|0
1624872560000|2021-06-28 09:29:20|5943.9|5937.9|5945.9|5939.9|5945.9|5939.9|5943.9|5937.9|1
1624872570000|2021-06-28 09:29:30|5945.4|5939.4|5945.4|5939.4|5945.4|5939.4|5944.4|5938.4|0
1624872600000|2021-06-28 09:30:00|5944.9|5938.9|5944.4|5938.4|5944.9|5938.9|5944.4|5938.4|0
1624872610000|2021-06-28 09:30:10|5944.9|5938.9|5945.4|5939.4|5945.4|5939.4|5944.9|5938.9|0
1624872620000|2021-06-28 09:30:20|5946.4|5940.4|5946.4|5940.4|5946.4|5940.4|5946.4|5940.4|0
1624872630000|2021-06-28 09:30:30|5945.9|5939.9|5946.4|5940.4|5946.4|5940.4|5945.4|5939.4|0
1624872640000|2021-06-28 09:30:40|5945.9|5939.9|5945.9|5939.9|5945.9|5939.9|5945.9|5939.9|0
1624872650000|2021-06-28 09:30:50|5946.4|5940.4|5945.4|5939.4|5946.4|5940.4|5945.4|5939.4|2
1624872660000|2021-06-28 09:31:00|5944.9|5938.9|5943.4|5937.4|5944.9|5938.9|5942.9|5936.9|0
1624872670000|2021-06-28 09:31:10|5942.9|5936.9|5942.4|5936.4|5942.9|5936.9|5942.4|5936.4|0
1624872690000|2021-06-28 09:31:30|5942.9|5936.9|5944.9|5938.9|5944.9|5938.9|5942.9|5936.9|1
1624872700000|2021-06-28 09:31:40|5944.4|5938.4|5943.9|5937.9|5944.4|5938.4|5943.9|5937.9|1
1624872710000|2021-06-28 09:31:50|5944.4|5938.4|5943.9|5937.9|5944.4|5938.4|5943.9|5937.9|0
1624872730000|2021-06-28 09:32:10|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|0
1624872740000|2021-06-28 09:32:20|5943.9|5937.9|5944.4|5938.4|5944.4|5938.4|5943.9|5937.9|0
1624872750000|2021-06-28 09:32:30|5944.9|5938.9|5943.4|5937.4|5944.9|5938.9|5943.4|5937.4|1
1624872760000|2021-06-28 09:32:40|5943.9|5937.9|5950.9|5944.9|5950.9|5944.9|5943.9|5937.9|2
1624872770000|2021-06-28 09:32:50|5951.3|5945.3|5951.3|5945.3|5951.4|5945.4|5951.3|5945.3|0
1624872780000|2021-06-28 09:33:00|5949.9|5943.9|5948.8|5942.8|5949.9|5943.9|5948.8|5942.8|2
1624872810000|2021-06-28 09:33:30|5948.4|5942.4|5947.4|5941.4|5948.4|5942.4|5947.4|5941.4|1
1624872830000|2021-06-28 09:33:50|5947.9|5941.9|5961.8|5955.8|5961.8|5955.8|5947.4|5941.4|8
1624872840000|2021-06-28 09:34:00|5962.3|5956.3|5964.3|5958.3|5964.3|5958.3|5962.3|5956.3|3
1624872850000|2021-06-28 09:34:10|5964.8|5958.8|5964.8|5958.8|5964.8|5958.8|5964.3|5958.3|0
1624872860000|2021-06-28 09:34:20|5965.3|5959.3|5965.3|5959.3|5965.3|5959.3|5964.8|5958.8|0
1624872880000|2021-06-28 09:34:40|5963.4|5957.4|5962.3|5956.3|5963.4|5957.4|5961.8|5955.8|4
1624872890000|2021-06-28 09:34:50|5960.3|5954.3|5963.3|5957.3|5963.8|5957.8|5959.8|5953.8|75
1624872900000|2021-06-28 09:35:00|5962.8|5956.8|5963.8|5953.8|5963.8|5956.8|5962.8|5953.8|0
1624872910000|2021-06-28 09:35:10|5961.3|5955.3|5961.3|5955.3|5961.3|5955.3|5961.3|5955.3|0
1624872920000|2021-06-28 09:35:20|5960.3|5954.3|5962.4|5956.4|5963.8|5956.8|5960.3|5953.8|0
1624872930000|2021-06-28 09:35:30|5962.3|5956.3|5962.3|5956.3|5962.3|5956.3|5962.3|5956.3|0
1624872950000|2021-06-28 09:35:50|5962.4|5956.4|5962.8|5956.8|5962.8|5956.8|5962.4|5956.4|1
1624872960000|2021-06-28 09:36:00|5964.8|5954.8|5962.3|5956.3|5964.8|5956.4|5962.3|5954.8|1
1624872970000|2021-06-28 09:36:10|5954.9|5948.9|5956.3|5950.3|5956.3|5950.3|5953.9|5947.9|1
1624872980000|2021-06-28 09:36:20|5955.4|5949.4|5954.9|5948.9|5955.4|5949.4|5954.4|5948.4|0
1624873000000|2021-06-28 09:36:40|5955.3|5949.3|5955.4|5949.4|5955.4|5949.4|5955.3|5949.3|0
1624873020000|2021-06-28 09:37:00|5954.9|5948.9|5954.8|5948.8|5955.3|5949.3|5954.8|5948.8|0
1624873030000|2021-06-28 09:37:10|5959.4|5953.4|5960.9|5954.9|5960.9|5954.9|5959.4|5953.4|2
1624873040000|2021-06-28 09:37:20|5961.4|5955.4|5963.9|5953.9|5964.3|5958.3|5960.9|5953.9|2
1624873080000|2021-06-28 09:38:00|5961.4|5955.4|5961.4|5955.4|5961.4|5955.4|5961.4|5955.4|0
1624873110000|2021-06-28 09:38:30|5963.8|5953.8|5964.8|5954.8|5964.8|5954.8|5963.8|5953.8|0
1624873130000|2021-06-28 09:38:50|5963.8|5953.8|5963.8|5953.8|5963.8|5954.9|5960.9|5952.9|0
1624873140000|2021-06-28 09:39:00|5961.3|5955.3|5963.3|5957.3|5963.9|5957.3|5961.3|5953.8|0
1624873160000|2021-06-28 09:39:20|5962.9|5956.9|5963.3|5957.3|5963.3|5957.3|5962.9|5956.9|0
1624873180000|2021-06-28 09:39:40|5963.8|5957.8|5964.3|5958.3|5964.3|5958.3|5963.8|5957.8|0
1624873190000|2021-06-28 09:39:50|5963.8|5957.8|5962.8|5956.8|5963.8|5957.8|5962.8|5956.8|0
1624873200000|2021-06-28 09:40:00|5960.8|5954.8|5959.8|5953.8|5960.8|5954.8|5959.8|5953.8|0
1624873210000|2021-06-28 09:40:10|5959.3|5953.3|5959.8|5953.8|5959.8|5953.8|5959.3|5953.3|0
1624873220000|2021-06-28 09:40:20|5959.3|5953.3|5958.8|5952.8|5959.3|5953.3|5958.8|5952.8|0
1624873230000|2021-06-28 09:40:30|5959.3|5953.3|5962.8|5956.8|5963.8|5956.8|5959.3|5953.3|0
1624873240000|2021-06-28 09:40:40|5961.8|5955.8|5961.8|5955.8|5961.8|5955.8|5961.8|5955.8|0
1624873260000|2021-06-28 09:41:00|5962.3|5956.3|5962.4|5956.4|5962.4|5956.4|5962.3|5956.3|0
1624873270000|2021-06-28 09:41:10|5963.8|5957.8|5963.8|5957.8|5964.3|5958.3|5963.8|5957.8|1
1624873300000|2021-06-28 09:41:40|5963.3|5957.3|5960.3|5954.3|5963.3|5957.3|5960.3|5954.3|2
1624873320000|2021-06-28 09:42:00|5960.8|5954.8|5960.3|5954.3|5960.8|5954.8|5960.3|5954.3|0
1624873330000|2021-06-28 09:42:10|5959.8|5953.8|5959.8|5953.8|5959.8|5953.8|5959.8|5953.8|1
1624873360000|2021-06-28 09:42:40|5959.3|5953.3|5957.3|5951.3|5959.3|5953.3|5957.3|5951.3|2
1624873380000|2021-06-28 09:43:00|5956.8|5950.8|5956.8|5950.8|5956.8|5950.8|5956.8|5950.8|0
1624873390000|2021-06-28 09:43:10|5956.3|5950.3|5956.3|5950.3|5956.3|5950.3|5956.3|5950.3|1
1624873410000|2021-06-28 09:43:30|5954.4|5948.4|5954.8|5948.8|5954.8|5948.8|5954.4|5948.4|1
1624873420000|2021-06-28 09:43:40|5954.3|5948.3|5954.3|5948.3|5954.3|5948.3|5954.3|5948.3|0
1624873430000|2021-06-28 09:43:50|5954.8|5948.8|5954.8|5948.8|5954.8|5948.8|5954.8|5948.8|0
1624873440000|2021-06-28 09:44:00|5953.8|5947.8|5950.3|5944.3|5953.8|5947.8|5950.3|5944.3|5
1624873450000|2021-06-28 09:44:10|5949.8|5943.8|5948.8|5942.8|5949.8|5943.8|5948.8|5942.8|2
1624873460000|2021-06-28 09:44:20|5949.3|5943.3|5954.3|5948.3|5954.3|5948.3|5949.3|5943.3|2
1624873480000|2021-06-28 09:44:40|5953.3|5947.3|5953.3|5947.3|5954.8|5948.8|5952.8|5946.8|0
1624873490000|2021-06-28 09:44:50|5954.3|5948.3|5954.3|5948.3|5954.3|5948.3|5954.3|5948.3|0
1624873500000|2021-06-28 09:45:00|5954.8|5948.8|5954.3|5948.3|5954.8|5948.8|5954.3|5948.3|0
1624873510000|2021-06-28 09:45:10|5954.4|5948.4|5956.3|5950.3|5956.3|5950.3|5954.4|5948.4|0
1624873530000|2021-06-28 09:45:30|5959.3|5953.3|5961.8|5955.8|5961.8|5955.8|5959.3|5953.3|0
1624873540000|2021-06-28 09:45:40|5961.3|5955.3|5961.8|5955.8|5961.8|5955.8|5961.3|5955.3|0
1624873550000|2021-06-28 09:45:50|5962.8|5956.8|5957.3|5951.3|5962.8|5956.8|5957.3|5951.3|0
1624873560000|2021-06-28 09:46:00|5956.8|5950.8|5957.3|5951.3|5957.3|5951.3|5956.8|5950.8|1
1624873570000|2021-06-28 09:46:10|5956.8|5950.8|5957.3|5951.3|5957.3|5951.3|5956.8|5950.8|0
1624873580000|2021-06-28 09:46:20|5956.8|5950.8|5957.3|5951.3|5957.3|5951.3|5956.8|5950.8|1
1624873600000|2021-06-28 09:46:40|5960.3|5954.3|5960.8|5954.8|5960.8|5954.8|5960.3|5954.3|6
1624873610000|2021-06-28 09:46:50|5958.8|5952.8|5960.3|5954.3|5960.3|5954.3|5958.8|5952.8|0
1624873620000|2021-06-28 09:47:00|5959.9|5953.9|5961.3|5955.3|5961.3|5955.3|5959.9|5953.9|0
1624873640000|2021-06-28 09:47:20|5961.8|5955.8|5954.4|5948.4|5961.9|5955.9|5954.4|5948.4|5
1624873650000|2021-06-28 09:47:30|5953.4|5947.4|5950.9|5944.9|5953.4|5947.4|5950.9|5944.9|6
1624873660000|2021-06-28 09:47:40|5949.9|5943.9|5944.4|5938.4|5949.9|5943.9|5944.4|5938.4|9
1624873670000|2021-06-28 09:47:50|5940.9|5934.9|5939.5|5933.5|5941.4|5935.4|5939.5|5933.5|7
1624873680000|2021-06-28 09:48:00|5938|5932|5940.5|5934.5|5940.5|5934.5|5936|5930|14
1624873690000|2021-06-28 09:48:10|5940|5934|5940|5934|5940|5934|5940|5934|5
1624873720000|2021-06-28 09:48:40|5940.5|5934.5|5944|5934|5944|5934.5|5940.5|5934|1
1624873730000|2021-06-28 09:48:50|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|5941.5|5935.5|0
1624873740000|2021-06-28 09:49:00|5941|5935|5940.5|5934.5|5941|5935|5940.5|5934.5|0
1624873760000|2021-06-28 09:49:20|5940|5934|5940|5934|5940|5934|5940|5934|0
1624873770000|2021-06-28 09:49:30|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|0
1624873790000|2021-06-28 09:49:50|5940|5934|5940|5934|5940|5934|5940|5934|0
1624873800000|2021-06-28 09:50:00|5939|5933|5938|5932|5939|5933|5938|5932|2
1624873810000|2021-06-28 09:50:10|5937.6|5931.6|5937.5|5931.5|5937.6|5931.6|5937.5|5931.5|0
1624873830000|2021-06-28 09:50:30|5936.5|5930.5|5934.5|5928.5|5936.5|5930.5|5934.5|5928.5|1
1624873840000|2021-06-28 09:50:40|5934.1|5928.1|5932|5926|5934.1|5928.1|5932|5926|0
1624873850000|2021-06-28 09:50:50|5932.5|5926.5|5932.5|5926.5|5932.5|5926.5|5932.5|5926.5|1
1624873860000|2021-06-28 09:51:00|5932.6|5926.6|5932.5|5926.5|5934.5|5928.5|5932.5|5926.5|0
1624873870000|2021-06-28 09:51:10|5930.1|5924.1|5930|5924|5930.5|5924.5|5930|5924|2
1624873880000|2021-06-28 09:51:20|5930.1|5924.1|5931.5|5925.5|5931.5|5925.5|5930.1|5924.1|1
1624873890000|2021-06-28 09:51:30|5933|5927|5933|5927|5933|5927|5933|5927|0
1624873900000|2021-06-28 09:51:40|5933.4|5927.4|5933.5|5927.5|5933.5|5927.5|5932.5|5926.5|0
1624873910000|2021-06-28 09:51:50|5934|5928|5934|5928|5934|5928|5934|5928|0
1624873920000|2021-06-28 09:52:00|5934.4|5928.4|5934.4|5928.4|5934.4|5928.4|5934.4|5928.4|0
1624873930000|2021-06-28 09:52:10|5934.5|5928.5|5934|5928|5934.5|5928.5|5933.5|5927.5|1
1624873940000|2021-06-28 09:52:20|5933.5|5927.5|5934|5928|5934|5928|5933.5|5927.5|0
1624873960000|2021-06-28 09:52:40|5933.5|5927.5|5933.5|5927.5|5933.5|5927.5|5933.5|5927.5|0
1624873980000|2021-06-28 09:53:00|5934|5928|5934.5|5928.5|5934.5|5928.5|5933.5|5927.5|0
1624874000000|2021-06-28 09:53:20|5934|5928|5934|5928|5934|5928|5934|5928|0
1624874010000|2021-06-28 09:53:30|5933.5|5927.5|5934|5928|5934|5928|5933.5|5927.5|0
1624874060000|2021-06-28 09:54:20|5934.5|5928.5|5934.5|5928.5|5934.5|5928.5|5934.5|5928.5|0
1624874070000|2021-06-28 09:54:30|||||||||1
1624874080000|2021-06-28 09:54:40|||||||||1
1624874090000|2021-06-28 09:54:50|5934.4|5928.4|5934|5928|5934.4|5928.4|5934|5928|0
1624874110000|2021-06-28 09:55:10|5934.4|5928.4|5934.5|5928.5|5934.5|5928.5|5934.4|5928.4|0
1624874160000|2021-06-28 09:56:00|||||||||4
1624874180000|2021-06-28 09:56:20|5933.5|5927.5|5934|5928|5934|5928|5933.5|5927.5|0
1624874190000|2021-06-28 09:56:30|5933.5|5927.5|5931.5|5925.5|5934|5928|5931.5|5925.5|3
1624874200000|2021-06-28 09:56:40|5931|5925|5928.9|5922.9|5931|5925|5928|5922|2
1624874210000|2021-06-28 09:56:50|5928.5|5922.5|5928.4|5922.4|5928.9|5922.9|5927.9|5921.9|3
1624874220000|2021-06-28 09:57:00|5928|5922|5928|5922|5928|5922|5928|5922|0
1624874230000|2021-06-28 09:57:10|5928.4|5922.4|5930.4|5924.4|5930.4|5924.4|5928.4|5922.4|1
1624874270000|2021-06-28 09:57:50|5931.4|5925.4|5932.9|5926.9|5932.9|5926.9|5931.4|5925.4|0
1624874280000|2021-06-28 09:58:00|5935.4|5929.4|5934.4|5928.4|5935.4|5929.4|5934.4|5928.4|0
1624874300000|2021-06-28 09:58:20|5934.9|5928.9|5932.4|5926.4|5934.9|5928.9|5932.4|5926.4|0
1624874310000|2021-06-28 09:58:30|5931.9|5925.9|5931.9|5925.9|5931.9|5925.9|5931.9|5925.9|0
1624874320000|2021-06-28 09:58:40|5931.4|5925.4|5932.4|5926.4|5932.9|5926.9|5931.4|5925.4|0
1624874330000|2021-06-28 09:58:50|5932.5|5926.5|5932.4|5926.4|5932.5|5926.5|5932.4|5926.4|0
1624874340000|2021-06-28 09:59:00|5932.9|5926.9|5935.4|5929.4|5935.4|5929.4|5932.4|5926.4|0
1624874350000|2021-06-28 09:59:10|5934.9|5928.9|5935.4|5929.4|5935.4|5929.4|5934.9|5928.9|0
1624874360000|2021-06-28 09:59:20|5941.4|5935.4|5941.4|5935.4|5941.9|5935.9|5941.4|5935.4|26
1624874370000|2021-06-28 09:59:30|5941.9|5935.9|5944.9|5938.9|5944.9|5938.9|5941.9|5935.9|2
1624874380000|2021-06-28 09:59:40|5944.4|5938.4|5949.3|5943.3|5949.3|5943.3|5944.4|5938.4|5
1624874390000|2021-06-28 09:59:50|5948.9|5942.9|5949.4|5943.4|5949.8|5943.8|5948.9|5942.9|10
1624874400000|2021-06-28 10:00:00|5948.9|5942.9|5949.8|5943.8|5949.8|5943.8|5948.9|5942.9|0
1624874410000|2021-06-28 10:00:10|5949.4|5943.4|5949.3|5943.3|5949.8|5943.8|5949.3|5943.3|0
1624874420000|2021-06-28 10:00:20|5952.8|5946.8|5952.8|5946.8|5952.8|5946.8|5952.8|5946.8|15
1624874430000|2021-06-28 10:00:30|5953.3|5947.3|5953.3|5947.3|5953.3|5947.3|5953.3|5947.3|0
1624874440000|2021-06-28 10:00:40|5953.8|5947.8|5953.8|5947.8|5953.8|5947.8|5953.8|5947.8|0
1624874450000|2021-06-28 10:00:50|5954.3|5948.3|5957.3|5951.3|5957.3|5951.3|5954.3|5948.3|17
1624874460000|2021-06-28 10:01:00|5959.4|5953.4|5958.8|5952.8|5960.4|5954.4|5958.8|5952.8|6
1624874470000|2021-06-28 10:01:10|5959.8|5949.8|5959.8|5949.8|5959.8|5949.8|5959.8|5949.8|0
1624874480000|2021-06-28 10:01:20|5958.3|5952.3|5958.3|5952.3|5958.3|5952.3|5958.3|5952.3|0
1624874490000|2021-06-28 10:01:30|5958.4|5952.4|5952.3|5946.3|5958.4|5952.4|5952.3|5946.3|2
1624874530000|2021-06-28 10:02:10|5952.4|5946.4|5951.9|5945.9|5952.4|5946.4|5951.9|5945.9|0
1624874550000|2021-06-28 10:02:30|5952.4|5946.4|5952.8|5946.8|5952.8|5946.8|5952.4|5946.4|2
1624874560000|2021-06-28 10:02:40|5952.9|5946.9|5951.9|5945.9|5953.3|5947.3|5951.9|5945.9|0
1624874570000|2021-06-28 10:02:50|5951.8|5945.8|5949.3|5943.3|5951.8|5945.8|5948.8|5942.8|27
1624874580000|2021-06-28 10:03:00|5948.8|5942.8|5948.9|5942.9|5949.3|5943.3|5948.8|5942.8|0
1624874620000|2021-06-28 10:03:40|5949.3|5943.3|5950.3|5944.3|5950.3|5944.3|5949.3|5943.3|0
1624874630000|2021-06-28 10:03:50|5951.3|5945.3|5951.9|5945.9|5951.9|5945.9|5951.3|5945.3|4
1624874640000|2021-06-28 10:04:00|5951.4|5945.4|5950.9|5944.9|5951.4|5945.4|5950.9|5944.9|0
1624874650000|2021-06-28 10:04:10|5950.8|5944.8|5950.9|5944.9|5950.9|5944.9|5950.8|5944.8|0
1624874670000|2021-06-28 10:04:30|5950.8|5944.8|5948.3|5942.3|5950.8|5944.8|5944.8|5938.8|2
1624874690000|2021-06-28 10:04:50|5946.3|5940.3|5944.9|5938.9|5946.3|5940.3|5944.9|5938.9|0
1624874700000|2021-06-28 10:05:00|5944.4|5938.4|5945.3|5939.3|5945.3|5939.3|5943.9|5937.9|1
1624874790000|2021-06-28 10:06:30|5943.4|5937.4|5944.3|5938.3|5944.3|5938.3|5943.4|5937.4|1
1624874800000|2021-06-28 10:06:40|5944.8|5938.8|5943.4|5937.4|5944.8|5938.8|5943.4|5937.4|0
1624874810000|2021-06-28 10:06:50|5943.9|5937.9|5944.4|5938.4|5944.4|5938.4|5943.9|5937.9|1
1624874820000|2021-06-28 10:07:00|5944.9|5938.9|5943.8|5937.8|5944.9|5938.9|5943.8|5937.8|0
1624874830000|2021-06-28 10:07:10|5943.4|5937.4|5940.4|5934.4|5943.4|5937.4|5940.4|5934.4|1
1624874840000|2021-06-28 10:07:20|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|5940.4|5934.4|0
1624874860000|2021-06-28 10:07:40|5940.8|5934.8|5938.4|5932.4|5940.8|5934.8|5938.4|5932.4|1
1624874870000|2021-06-28 10:07:50|5939.3|5933.3|5938.4|5932.4|5939.4|5933.4|5938.4|5932.4|1
1624874880000|2021-06-28 10:08:00|5938.9|5932.9|5939.3|5933.3|5939.3|5933.3|5938.9|5932.9|0
1624874890000|2021-06-28 10:08:10|5938.9|5932.9|5937.3|5931.3|5938.9|5932.9|5937.3|5931.3|2
1624874900000|2021-06-28 10:08:20|5937.8|5931.8|5936.8|5930.8|5937.8|5931.8|5936.8|5930.8|1
1624874920000|2021-06-28 10:08:40|5937.3|5931.3|5942.4|5936.4|5942.4|5936.4|5936.8|5930.8|4
1624874940000|2021-06-28 10:09:00|5942.8|5936.8|5943.4|5937.4|5943.4|5937.4|5942.8|5936.8|0
1624874960000|2021-06-28 10:09:20|5943.8|5937.8|5943.8|5937.8|5943.8|5937.8|5943.8|5937.8|1
1624874970000|2021-06-28 10:09:30|5944.3|5938.3|5944.4|5938.4|5944.4|5938.4|5944.3|5938.3|0
1624874990000|2021-06-28 10:09:50|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|0
1624875020000|2021-06-28 10:10:20|5947.4|5941.4|5944.9|5938.9|5948.4|5942.4|5944.9|5938.9|0
1624875040000|2021-06-28 10:10:40|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|0
1624875050000|2021-06-28 10:10:50|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|0
1624875060000|2021-06-28 10:11:00|5944.3|5938.3|5944.4|5938.4|5944.4|5938.4|5944.3|5938.3|0
1624875070000|2021-06-28 10:11:10|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|0
1624875080000|2021-06-28 10:11:20|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|5941.9|5935.9|0
1624875110000|2021-06-28 10:11:50|5941.9|5935.9|5942.9|5936.9|5942.9|5936.9|5941.9|5935.9|1
1624875130000|2021-06-28 10:12:10|5943.8|5937.8|5944.4|5938.4|5944.4|5938.4|5943.8|5937.8|0
1624875140000|2021-06-28 10:12:20|5945.8|5939.8|5946.3|5940.3|5946.3|5940.3|5945.8|5939.8|0
1624875150000|2021-06-28 10:12:30|5946.4|5940.4|5945.4|5939.4|5946.4|5940.4|5945.4|5939.4|0
1624875180000|2021-06-28 10:13:00|5944.9|5938.9|5944.8|5938.8|5944.9|5938.9|5944.8|5938.8|0
1624875190000|2021-06-28 10:13:10|5944.3|5938.3|5943.8|5937.8|5944.3|5938.3|5943.8|5937.8|0
1624875210000|2021-06-28 10:13:30|5943.9|5937.9|5944.3|5938.3|5944.3|5938.3|5943.4|5937.4|1
1624875220000|2021-06-28 10:13:40|5943.9|5937.9|5937.8|5931.8|5943.9|5937.9|5937.8|5931.8|0
1624875230000|2021-06-28 10:13:50|5938.3|5932.3|5938.3|5932.3|5938.3|5932.3|5938.3|5932.3|0
1624875240000|2021-06-28 10:14:00|5938.4|5932.4|5938.3|5932.3|5938.4|5932.4|5938.3|5932.3|0
1624875250000|2021-06-28 10:14:10|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|0
1624875260000|2021-06-28 10:14:20|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|0
1624875270000|2021-06-28 10:14:30|5938.8|5932.8|5941.4|5935.4|5941.4|5935.4|5938.8|5932.8|0
1624875280000|2021-06-28 10:14:40|5941.8|5935.8|5940.9|5934.9|5941.8|5935.8|5940.9|5934.9|0
1624875300000|2021-06-28 10:15:00|5939.9|5933.9|5939.4|5933.4|5939.9|5933.9|5939.4|5933.4|0
1624875330000|2021-06-28 10:15:30|5939.8|5933.8|5940.4|5934.4|5940.4|5934.4|5939.8|5933.8|0
1624875360000|2021-06-28 10:16:00|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|0
1624875380000|2021-06-28 10:16:20|5939.8|5933.8|5937.4|5931.4|5939.8|5933.8|5937.4|5931.4|1
1624875390000|2021-06-28 10:16:30|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|1
1624875430000|2021-06-28 10:17:10|||||||||1
1624875480000|2021-06-28 10:18:00|5935.9|5929.9|5935.4|5929.4|5935.9|5929.9|5935.4|5929.4|0
1624875490000|2021-06-28 10:18:10|5935.9|5929.9|5935.9|5929.9|5935.9|5929.9|5935.9|5929.9|0
1624875500000|2021-06-28 10:18:20|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|5936.4|5930.4|0
1624875530000|2021-06-28 10:18:50|5935.9|5929.9|5936.4|5930.4|5936.4|5930.4|5935.9|5929.9|0
1624875540000|2021-06-28 10:19:00|5935.9|5929.9|5936.4|5930.4|5936.4|5930.4|5935.9|5929.9|0
1624875550000|2021-06-28 10:19:10|5939.9|5933.9|5939.9|5933.9|5940.8|5934.8|5939.9|5933.9|2
1624875560000|2021-06-28 10:19:20|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|0
1624875570000|2021-06-28 10:19:30|5940.9|5934.9|5940.4|5934.4|5940.9|5934.9|5940.4|5934.4|0
1624875600000|2021-06-28 10:20:00|5941.3|5935.3|5942.9|5936.9|5942.9|5936.9|5941.3|5935.3|0
1624875610000|2021-06-28 10:20:10|5943.4|5937.4|5943.9|5937.9|5944.4|5938.4|5943.4|5937.4|0
1624875630000|2021-06-28 10:20:30|5943.4|5937.4|5940.4|5934.4|5943.4|5937.4|5940.4|5934.4|0
1624875680000|2021-06-28 10:21:20|5940.9|5934.9|5940.4|5934.4|5940.9|5934.9|5940.4|5934.4|1
1624875690000|2021-06-28 10:21:30|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|0
1624875700000|2021-06-28 10:21:40|||||||||1
1624875720000|2021-06-28 10:22:00|5938.9|5932.9|5938.4|5932.4|5938.9|5932.9|5938.4|5932.4|0
1624875730000|2021-06-28 10:22:10|5937.9|5931.9|5940.4|5934.4|5940.9|5934.9|5937.9|5931.9|1
1624875740000|2021-06-28 10:22:20|5939.4|5933.4|5937.9|5931.9|5939.4|5933.4|5937.9|5931.9|1
1624875750000|2021-06-28 10:22:30|5937.4|5931.4|5937.4|5931.4|5937.4|5931.4|5937.4|5931.4|0
1624875780000|2021-06-28 10:23:00|5937.9|5931.9|5937.4|5931.4|5937.9|5931.9|5937.4|5931.4|1
1624875800000|2021-06-28 10:23:20|5937.9|5931.9|5938.4|5932.4|5938.4|5932.4|5937.9|5931.9|0
1624875820000|2021-06-28 10:23:40|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|5937.9|5931.9|4
1624875840000|2021-06-28 10:24:00|5937.4|5931.4|5936.8|5930.8|5937.4|5931.4|5936.8|5930.8|0
1624875850000|2021-06-28 10:24:10|5936.9|5930.9|5936.4|5930.4|5936.9|5930.9|5935.9|5929.9|1
1624875900000|2021-06-28 10:25:00|5936.9|5930.9|5936.9|5930.9|5936.9|5930.9|5935.9|5929.9|0
1624875940000|2021-06-28 10:25:40|5935.9|5929.9|5935.9|5929.9|5935.9|5929.9|5935.9|5929.9|0
1624875950000|2021-06-28 10:25:50|||||||||2
1624875960000|2021-06-28 10:26:00|5935.4|5929.4|5935.4|5929.4|5935.9|5929.9|5935.4|5929.4|0
1624875970000|2021-06-28 10:26:10|5931.9|5925.9|5931.9|5925.9|5931.9|5925.9|5931.9|5925.9|1
1624875980000|2021-06-28 10:26:20|5932.4|5926.4|5932.4|5926.4|5932.4|5926.4|5932.4|5926.4|0
1624875990000|2021-06-28 10:26:30|5931.9|5925.9|5931.4|5925.4|5931.9|5925.9|5931.4|5925.4|0
1624876020000|2021-06-28 10:27:00|5930.9|5924.9|5930.4|5924.4|5930.9|5924.9|5930.4|5924.4|0
1624876040000|2021-06-28 10:27:20|5929.4|5923.4|5929.4|5923.4|5929.4|5923.4|5929.4|5923.4|1
1624876050000|2021-06-28 10:27:30|5929.9|5923.9|5930.4|5924.4|5930.4|5924.4|5929.9|5923.9|0
1624876060000|2021-06-28 10:27:40|5931.4|5925.4|5931.9|5925.9|5931.9|5925.9|5931.4|5925.4|0
1624876070000|2021-06-28 10:27:50|5930.9|5924.9|5931.9|5925.9|5931.9|5925.9|5930.9|5924.9|0
1624876090000|2021-06-28 10:28:10|5930.5|5924.5|5929.9|5923.9|5930.5|5924.5|5929.9|5923.9|0
1624876100000|2021-06-28 10:28:20|5930.4|5924.4|5930.8|5924.8|5930.8|5924.8|5930.4|5924.4|0
1624876110000|2021-06-28 10:28:30|5930.9|5924.9|5932.9|5926.9|5932.9|5926.9|5930.9|5924.9|1
1624876120000|2021-06-28 10:28:40|5933.3|5927.3|5933.4|5927.4|5933.4|5927.4|5933.3|5927.3|0
1624876130000|2021-06-28 10:28:50|5933.8|5927.8|5934.4|5928.4|5934.4|5928.4|5933.8|5927.8|0
1624876140000|2021-06-28 10:29:00|5936.4|5930.4|5935.9|5929.9|5936.9|5930.9|5935.9|5929.9|0
1624876150000|2021-06-28 10:29:10|5936.4|5930.4|5937.4|5931.4|5937.4|5931.4|5935.9|5929.9|0
1624876160000|2021-06-28 10:29:20|5937.9|5931.9|5936.9|5930.9|5938.4|5932.4|5936.9|5930.9|0
1624876170000|2021-06-28 10:29:30|5940.3|5934.3|5940.9|5934.9|5940.9|5934.9|5940.3|5934.3|3
1624876190000|2021-06-28 10:29:50|5940.4|5934.4|5940.9|5934.9|5940.9|5934.9|5940.4|5934.4|1
1624876200000|2021-06-28 10:30:00|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|5941.4|5935.4|0
1624876220000|2021-06-28 10:30:20|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|0
1624876230000|2021-06-28 10:30:30|5939.9|5933.9|5940.4|5934.4|5941.4|5935.4|5939.9|5933.9|1
1624876260000|2021-06-28 10:31:00|5940.9|5934.9|5940.4|5934.4|5941.3|5935.3|5940.4|5934.4|6
1624876290000|2021-06-28 10:31:30|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|5940.9|5934.9|1
1624876300000|2021-06-28 10:31:40|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|0
1624876320000|2021-06-28 10:32:00|5939.9|5933.9|5938.9|5932.9|5939.9|5933.9|5938.9|5932.9|0
1624876340000|2021-06-28 10:32:20|5939.4|5933.4|5938.9|5932.9|5939.4|5933.4|5938.9|5932.9|0
1624876360000|2021-06-28 10:32:40|5938.4|5932.4|5938.9|5932.9|5938.9|5932.9|5938.4|5932.4|0
1624876380000|2021-06-28 10:33:00|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|0
1624876400000|2021-06-28 10:33:20|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|5938.9|5932.9|0
1624876410000|2021-06-28 10:33:30|5938.4|5932.4|5939.4|5933.4|5939.4|5933.4|5938.4|5932.4|0
1624876420000|2021-06-28 10:33:40|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|5939.9|5933.9|1
1624876430000|2021-06-28 10:33:50|5940.4|5934.4|5940.9|5934.9|5940.9|5934.9|5940.4|5934.4|0
1624876440000|2021-06-28 10:34:00|5940.4|5934.4|5940.9|5934.9|5940.9|5934.9|5940.4|5934.4|0
1624876450000|2021-06-28 10:34:10|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|0
1624876460000|2021-06-28 10:34:20|5936.8|5930.8|5936.8|5930.8|5936.8|5930.8|5936.8|5930.8|6
1624876490000|2021-06-28 10:34:50|||||||||2
1624876500000|2021-06-28 10:35:00|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|9
1624876540000|2021-06-28 10:35:40|5937.8|5931.8|5937.3|5931.3|5937.8|5931.8|5936.8|5930.8|5
1624876550000|2021-06-28 10:35:50|5937.8|5931.8|5937.3|5931.3|5937.8|5931.8|5936.9|5930.9|0
1624876580000|2021-06-28 10:36:20|5938.3|5932.3|5938.3|5932.3|5938.3|5932.3|5938.3|5932.3|1
1624876590000|2021-06-28 10:36:30|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|5938.4|5932.4|0
1624876600000|2021-06-28 10:36:40|5938.8|5932.8|5939.9|5933.9|5939.9|5933.9|5938.8|5932.8|0
1624876620000|2021-06-28 10:37:00|5939.4|5933.4|5937.4|5931.4|5939.9|5933.9|5937.3|5931.3|0
1624876630000|2021-06-28 10:37:10|5937.8|5931.8|5938.4|5932.4|5939.3|5933.3|5937.8|5931.8|0
1624876640000|2021-06-28 10:37:20|5938.8|5932.8|5939.3|5933.3|5939.8|5933.8|5938.8|5932.8|0
1624876650000|2021-06-28 10:37:30|5939.8|5933.8|5939.3|5933.3|5939.8|5933.8|5939.3|5933.3|0
1624876670000|2021-06-28 10:37:50|5939.8|5933.8|5939.8|5933.8|5939.8|5933.8|5939.8|5933.8|0
1624876680000|2021-06-28 10:38:00|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|5940.4|5934.4|0
1624876690000|2021-06-28 10:38:10|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|5939.4|5933.4|0
1624876720000|2021-06-28 10:38:40|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|5937.3|5931.3|0
1624876740000|2021-06-28 10:39:00|5937.8|5931.8|5938.3|5932.3|5938.3|5932.3|5937.3|5931.3|0
1624876760000|2021-06-28 10:39:20|5938.8|5932.8|5938.8|5932.8|5938.8|5932.8|5938.8|5932.8|0
1624876770000|2021-06-28 10:39:30|5938.3|5932.3|5940.3|5934.3|5940.3|5934.3|5938.3|5932.3|0
1624876790000|2021-06-28 10:39:50|5939.8|5933.8|5939.8|5933.8|5939.8|5933.8|5939.8|5933.8|1
1624876830000|2021-06-28 10:40:30|5940.3|5934.3|5938.8|5932.8|5940.3|5934.3|5937.3|5931.3|0
1624876840000|2021-06-28 10:40:40|5940.8|5934.8|5941.3|5935.3|5941.3|5935.3|5940.8|5934.8|1
1624876860000|2021-06-28 10:41:00|5940.8|5934.8|5939.8|5933.8|5940.8|5934.8|5939.8|5933.8|0
1624876900000|2021-06-28 10:41:40|5940.8|5934.8|5939.8|5933.8|5940.8|5934.8|5939.8|5933.8|0
1624876920000|2021-06-28 10:42:00|5939.3|5933.3|5938.3|5932.3|5939.3|5933.3|5938.3|5932.3|0
1624876930000|2021-06-28 10:42:10|5938.8|5932.8|5938.8|5932.8|5939.3|5933.3|5938.8|5932.8|0
1624877080000|2021-06-28 10:44:40|5939.3|5933.3|5939.8|5933.8|5939.8|5933.8|5939.3|5933.3|0
1624877090000|2021-06-28 10:44:50|5939.4|5933.4|5939.4|5933.4|5939.8|5933.8|5939.3|5933.3|0
1624877100000|2021-06-28 10:45:00|5939.3|5933.3|5941.3|5935.3|5941.8|5935.8|5939.3|5933.3|0
1624877120000|2021-06-28 10:45:20|5941.4|5935.4|5942.3|5936.3|5942.3|5936.3|5940.9|5934.9|11
1624877130000|2021-06-28 10:45:30|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|5942.4|5936.4|1
1624877170000|2021-06-28 10:46:10|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|5941.9|5935.9|0
1624877220000|2021-06-28 10:47:00|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|0
1624877240000|2021-06-28 10:47:20|5943.4|5937.4|5943.9|5937.9|5943.9|5937.9|5943.4|5937.4|0
1624877340000|2021-06-28 10:49:00|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|5943.4|5937.4|0
1624877360000|2021-06-28 10:49:20|5943.9|5937.9|5944.8|5938.8|5944.9|5938.9|5943.4|5937.4|0
1624877370000|2021-06-28 10:49:30|5945.3|5939.3|5945.3|5939.3|5945.3|5939.3|5945.3|5939.3|0
1624877380000|2021-06-28 10:49:40|5944.9|5938.9|5943.9|5937.9|5944.9|5938.9|5943.9|5937.9|0
1624877430000|2021-06-28 10:50:30|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|0
1624877440000|2021-06-28 10:50:40|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|0
1624877460000|2021-06-28 10:51:00|5944.4|5938.4|5943.9|5937.9|5944.4|5938.4|5943.4|5937.4|0
1624877490000|2021-06-28 10:51:30|5944.4|5938.4|5945.4|5939.4|5945.4|5939.4|5944.4|5938.4|0
1624877500000|2021-06-28 10:51:40|5945.9|5939.9|5944.9|5938.9|5945.9|5939.9|5944.9|5938.9|0
1624877550000|2021-06-28 10:52:30|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|5944.4|5938.4|0
1624877570000|2021-06-28 10:52:50|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|5944.9|5938.9|0
1624877580000|2021-06-28 10:53:00|5944.4|5938.4|5943.4|5937.4|5944.9|5938.9|5943.4|5937.4|1
1624877590000|2021-06-28 10:53:10|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|5942.9|5936.9|0
1624877600000|2021-06-28 10:53:20|5943.3|5937.3|5943.4|5937.4|5943.9|5937.9|5943.3|5937.3|0
1624877640000|2021-06-28 10:54:00|5943.9|5937.9|5942.9|5936.9|5943.9|5937.9|5942.9|5936.9|0
1624877680000|2021-06-28 10:54:40|5943.4|5937.4|5944.4|5938.4|5944.4|5938.4|5943.4|5937.4|0
1624877690000|2021-06-28 10:54:50|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|5943.9|5937.9|2
1624877700000|2021-06-28 10:55:00|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|5944.8|5938.8|4
1624877760000|2021-06-28 10:56:00|5944.4|5938.4|5944.9|5938.9|5944.9|5938.9|5943.9|5937.9|0
1624877780000|2021-06-28 10:56:20|5944.4|5938.4|5944.8|5938.8|5944.9|5938.9|5943.9|5937.9|0
1624877790000|2021-06-28 10:56:30|5944.4|5938.4|5944.8|5938.8|5944.8|5938.8|5944.4|5938.4|0
1624877800000|2021-06-28 10:56:40|5943.4|5937.4|5943.3|5937.3|5944.4|5938.4|5943.3|5937.3|0
1624877810000|2021-06-28 10:56:50|5942.8|5936.8|5942.8|5936.8|5942.8|5936.8|5942.8|5936.8|0
1624877820000|2021-06-28 10:57:00|5941.3|5935.3|5942.9|5936.9|5943.9|5937.9|5941.3|5935.3|1
1624877870000|2021-06-28 10:57:50|5943.3|5937.3|5943.4|5937.4|5943.4|5937.4|5943.3|5937.3|0
1624877880000|2021-06-28 10:58:00|5943.9|5937.9|5943.4|5937.4|5943.9|5937.9|5943.4|5937.4|0
1624877940000|2021-06-28 10:59:00|5944.9|5938.9|5946.4|5940.4|5946.4|5940.4|5944.9|5938.9|11
1624877950000|2021-06-28 10:59:10|5946.8|5940.8|5946.8|5940.8|5946.8|5940.8|5946.8|5940.8|5
1624877960000|2021-06-28 10:59:20|5947.8|5941.8|5951.8|5945.8|5951.8|5945.8|5947.8|5941.8|17
1624877970000|2021-06-28 10:59:30|5952.3|5946.3|5951.8|5945.8|5952.3|5946.3|5951.8|5945.8|0
1624877980000|2021-06-28 10:59:40|5949.8|5943.8|5950.8|5944.8|5950.8|5944.8|5949.8|5943.8|0
1624877990000|2021-06-28 10:59:50|5950.3|5944.3|5950.8|5944.8|5950.8|5944.8|5950.3|5944.3|0
1624878000000|2021-06-28 11:00:00|5950.3|5944.3|5950.3|5944.3|5951.3|5945.3|5949.8|5943.8|2
1624878020000|2021-06-28 11:00:20|5950.8|5944.8|5951.3|5945.3|5951.3|5945.3|5950.8|5944.8|0
1624878050000|2021-06-28 11:00:50|5950.8|5944.8|5951.3|5945.3|5951.3|5945.3|5950.8|5944.8|0
1624878060000|2021-06-28 11:01:00|5951.8|5945.8|5951.8|5945.8|5951.8|5945.8|5951.8|5945.8|1
1624878080000|2021-06-28 11:01:20|5950.3|5944.3|5950.3|5944.3|5950.3|5944.3|5950.3|5944.3|0
1624878090000|2021-06-28 11:01:30|5950.8|5944.8|5950.3|5944.3|5950.8|5944.8|5950.3|5944.3|0
1624878100000|2021-06-28 11:01:40|5950.8|5944.8|5950.3|5944.3|5950.8|5944.8|5950.3|5944.3|0
1624878120000|2021-06-28 11:02:00|5950.8|5944.8|5950.8|5944.8|5950.8|5944.8|5950.8|5944.8|0
1624878130000|2021-06-28 11:02:10|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|0
1624878190000|2021-06-28 11:03:10|5948.3|5942.3|5948.3|5942.3|5948.3|5942.3|5948.3|5942.3|0
1624878200000|2021-06-28 11:03:20|5948.4|5942.4|5948.8|5942.8|5948.8|5942.8|5948.4|5942.4|0
1624878210000|2021-06-28 11:03:30|5948.3|5942.3|5948.8|5942.8|5948.8|5942.8|5948.3|5942.3|0
1624878220000|2021-06-28 11:03:40|5948.3|5942.3|5948.3|5942.3|5948.3|5942.3|5948.3|5942.3|0
1624878230000|2021-06-28 11:03:50|5947.8|5941.8|5944.8|5938.8|5947.8|5941.8|5944.8|5938.8|0
1624878250000|2021-06-28 11:04:10|5945.2|5939.2|5944.9|5938.9|5946.3|5940.3|5944.4|5938.4|0
1624878260000|2021-06-28 11:04:20|5944.3|5938.3|5944.3|5938.3|5944.7|5938.7|5944.3|5938.3|0
1624878270000|2021-06-28 11:04:30|5943.8|5937.8|5944.3|5938.3|5945.3|5939.3|5943.8|5937.8|0
1624878280000|2021-06-28 11:04:40|5944.8|5938.8|5944.8|5938.8|5945.8|5939.8|5944.3|5938.3|0
1624878290000|2021-06-28 11:04:50|5945.3|5939.3|5945.8|5939.8|5945.8|5939.8|5945.3|5939.3|0
1624878300000|2021-06-28 11:05:00|5946.8|5940.8|5945.8|5939.8|5946.8|5940.8|5944.8|5938.8|0
1624878310000|2021-06-28 11:05:10|5946.3|5940.3|5944.4|5938.4|5946.8|5940.8|5944.4|5938.4|0
1624878320000|2021-06-28 11:05:20|5945.3|5939.3|5946.8|5940.8|5946.8|5940.8|5945.3|5939.3|1
1624878350000|2021-06-28 11:05:50|5946.3|5940.3|5946.8|5940.8|5946.8|5940.8|5946.3|5940.3|0
1624878390000|2021-06-28 11:06:30|5948.2|5942.2|5948.2|5942.2|5948.2|5942.2|5948.2|5942.2|13
1624878400000|2021-06-28 11:06:40|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|5949.8|5943.8|0
1624878420000|2021-06-28 11:07:00|5950.8|5944.8|5951.8|5945.8|5951.8|5945.8|5950.8|5944.8|0
1624878440000|2021-06-28 11:07:20|5951.3|5945.3|5951.3|5945.3|5951.3|5945.3|5951.3|5945.3|0
1624878470000|2021-06-28 11:07:50|5951.8|5945.8|5951.8|5945.8|5951.8|5945.8|5951.8|5945.8|0
1624878500000|2021-06-28 11:08:20|5950.7|5944.7|5950.7|5944.7|5950.7|5944.7|5950.7|5944.7|0
1624878510000|2021-06-28 11:08:30|5951.2|5945.2|5951.3|5945.3|5951.3|5945.3|5951.2|5945.2|0
1624878530000|2021-06-28 11:08:50|5949.3|5943.3|5949.3|5943.3|5949.3|5943.3|5949.3|5943.3|0
1624878570000|2021-06-28 11:09:30|5948.3|5942.3|5946.3|5940.3|5948.3|5942.3|5946.3|5940.3|0
1624878580000|2021-06-28 11:09:40|5945.8|5939.8|5945.8|5939.8|5946.3|5940.3|5945.3|5939.3|0
1624878590000|2021-06-28 11:09:50|5947.2|5941.2|5947.3|5941.3|5947.3|5941.3|5947.2|5941.2|0
1624878600000|2021-06-28 11:10:00|5946.8|5940.8|5948.2|5942.2|5948.2|5942.2|5946.3|5940.3|0
1624878610000|2021-06-28 11:10:10|5948.3|5942.3|5948.3|5942.3|5948.3|5942.3|5948.3|5942.3|0
1624878620000|2021-06-28 11:10:20|5947.8|5941.8|5947.8|5941.8|5947.8|5941.8|5947.8|5941.8|0
1624878630000|2021-06-28 11:10:30|5948.2|5942.2|5948.3|5942.3|5948.3|5942.3|5948.2|5942.2|0
1624878660000|2021-06-28 11:11:00|5948.8|5942.8|5948.8|5942.8|5948.8|5942.8|5948.8|5942.8|0
1624878670000|2021-06-28 11:11:10|5949.2|5943.2|5949.8|5943.8|5949.8|5943.8|5949.2|5943.2|0
1624878720000|2021-06-28 11:12:00|5950.3|5944.3|5951.3|5945.3|5951.3|5945.3|5950.3|5944.3|0
1624878730000|2021-06-28 11:12:10|5950.8|5944.8|5950.8|5944.8|5950.8|5944.8|5950.8|5944.8|0
1624878740000|2021-06-28 11:12:20|5951.3|5945.3|5951.3|5945.3|5951.3|5945.3|5951.3|5945.3|0
1624878750000|2021-06-28 11:12:30|5951.8|5945.8|5951.8|5945.8|5951.8|5945.8|5951.8|5945.8|0
1624878770000|2021-06-28 11:12:50|5952.7|5946.7|5955.8|5949.8|5956.2|5950.2|5952.7|5946.7|6
1624878780000|2021-06-28 11:13:00|5956.2|5950.2|5960.8|5954.8|5961.8|5955.8|5956.2|5950.2|7
1624878790000|2021-06-28 11:13:10|5960.3|5954.3|5960.3|5954.3|5960.3|5954.3|5960.3|5954.3|0
1624878800000|2021-06-28 11:13:20|5962.3|5956.3|5962.8|5956.8|5962.8|5956.8|5960.8|5954.8|2
1624878810000|2021-06-28 11:13:30|5962.3|5956.3|5962.3|5956.3|5962.3|5956.3|5962.3|5956.3|0
1624878820000|2021-06-28 11:13:40|5961.3|5955.3|5961.3|5955.3|5961.3|5955.3|5961.3|5955.3|0
1624878840000|2021-06-28 11:14:00|5960.8|5954.8|5959.3|5953.3|5960.8|5954.8|5959.3|5953.3|0
1624878850000|2021-06-28 11:14:10|5958.3|5952.3|5957.8|5951.8|5958.3|5952.3|5957.8|5951.8|1
1624878860000|2021-06-28 11:14:20|5956.8|5950.8|5956.8|5950.8|5956.8|5950.8|5956.8|5950.8|0
1624878870000|2021-06-28 11:14:30|5956.4|5950.4|5955.8|5949.8|5956.4|5950.4|5955.8|5949.8|0
1624878880000|2021-06-28 11:14:40|5954.8|5948.8|5954.3|5948.3|5954.8|5948.8|5953.8|5947.8|0
1624878920000|2021-06-28 11:15:20|5953.8|5947.8|5953.8|5947.8|5953.8|5947.8|5953.8|5947.8|0
1624878930000|2021-06-28 11:15:30|5954.3|5948.3|5954.8|5948.8|5954.8|5948.8|5954.3|5948.3|0
1624878940000|2021-06-28 11:15:40|5954.4|5948.4|5956.9|5950.9|5956.9|5950.9|5954.3|5948.3|1
1624878960000|2021-06-28 11:16:00|5956.8|5950.8|5957.3|5951.3|5957.3|5951.3|5956.8|5950.8|0
1624878970000|2021-06-28 11:16:10|5956.9|5950.9|5957.3|5951.3|5957.3|5951.3|5956.9|5950.9|0
1624878980000|2021-06-28 11:16:20|5957.4|5951.4|5957.8|5951.8|5957.8|5951.8|5957.4|5951.4|0
1624879030000|2021-06-28 11:17:10|5957.4|5951.4|5957.4|5951.4|5957.4|5951.4|5957.4|5951.4|0
1624879040000|2021-06-28 11:17:20|5957.3|5951.3|5957.3|5951.3|5957.3|5951.3|5957.3|5951.3|0
1624879050000|2021-06-28 11:17:30|5956.9|5950.9|5956.9|5950.9|5956.9|5950.9|5956.9|5950.9|0
1624879060000|2021-06-28 11:17:40|5957.3|5951.3|5957.3|5951.3|5957.3|5951.3|5957.3|5951.3|0
1624879080000|2021-06-28 11:18:00|5957.8|5951.8|5958.8|5952.8|5958.9|5952.9|5957.8|5951.8|0
1624879120000|2021-06-28 11:18:40|5959.3|5953.3|5959.8|5953.8|5959.8|5953.8|5959.3|5953.3|0
1624879140000|2021-06-28 11:19:00|5960.3|5954.3|5962.8|5956.8|5962.8|5956.8|5960.3|5954.3|4
1624879160000|2021-06-28 11:19:20|5963.3|5957.3|5963.3|5957.3|5963.3|5957.3|5963.3|5957.3|1
1624879170000|2021-06-28 11:19:30|5962.8|5956.8|5962.3|5956.3|5962.8|5956.8|5961.8|5955.8|0
1624879180000|2021-06-28 11:19:40|5960.3|5954.3|5962.8|5956.8|5962.8|5956.8|5960.3|5954.3|10
1624879190000|2021-06-28 11:19:50|5963.3|5957.3|5963.3|5957.3|5963.3|5957.3|5963.3|5957.3|0
1624879200000|2021-06-28 11:20:00|5963.8|5957.8|5963.8|5957.8|5964.3|5958.3|5963.8|5957.8|1
1624879230000|2021-06-28 11:20:30|5964.3|5958.3|5964.3|5958.3|5964.3|5958.3|5964.3|5958.3|0
1624879240000|2021-06-28 11:20:40|5964.8|5958.8|5964.8|5958.8|5964.8|5958.8|5964.8|5958.8|0
1624879250000|2021-06-28 11:20:50|5965.2|5959.2|5964.3|5958.3|5965.2|5959.2|5964.3|5958.3|1
1624879260000|2021-06-28 11:21:00|5963.8|5957.8|5961.3|5955.3|5963.8|5957.8|5960.8|5954.8|2
1624879270000|2021-06-28 11:21:10|5960.8|5954.8|5960.8|5954.8|5960.8|5954.8|5960.8|5954.8|0
1624879280000|2021-06-28 11:21:20|5961.3|5955.3|5961.8|5955.8|5963.8|5957.8|5960.3|5954.3|3
1624879300000|2021-06-28 11:21:40|5961.3|5955.3|5961.8|5955.8|5963.2|5957.2|5961.2|5955.2|0
1624879310000|2021-06-28 11:21:50|5962.3|5956.3|5962.3|5956.3|5962.3|5956.3|5962.3|5956.3|0
1624879320000|2021-06-28 11:22:00|5961.8|5955.8|5961.8|5955.8|5961.8|5955.8|5961.8|5955.8|0
1624879330000|2021-06-28 11:22:10|5962.3|5956.3|5961.3|5955.3|5962.3|5956.3|5961.3|5955.3|0
1624879360000|2021-06-28 11:22:40|5961.2|5955.2|5961.2|5955.2|5961.2|5955.2|5961.2|5955.2|0
1624879370000|2021-06-28 11:22:50|5961.7|5955.7|5961.7|5955.7|5961.7|5955.7|5961.7|5955.7|0
1624879380000|2021-06-28 11:23:00|5961.3|5955.3|5961.2|5955.2|5961.3|5955.3|5961.2|5955.2|0
1624879390000|2021-06-28 11:23:10|5960.8|5954.8|5960.8|5954.8|5961.2|5955.2|5960.8|5954.8|0
1624879400000|2021-06-28 11:23:20|5960.3|5954.3|5960.3|5954.3|5960.8|5954.8|5960.3|5954.3|0
1624879440000|2021-06-28 11:24:00|5960.8|5954.8|5961.3|5955.3|5961.3|5955.3|5960.8|5954.8|0
1624879450000|2021-06-28 11:24:10|5961.7|5955.7|5960.8|5954.8|5962.3|5956.3|5960.8|5954.8|0
1624879460000|2021-06-28 11:24:20|5961.3|5955.3|5961.3|5955.3|5961.3|5955.3|5961.3|5955.3|0
1624879470000|2021-06-28 11:24:30|5961.8|5955.8|5961.8|5955.8|5962.3|5956.3|5961.8|5955.8|0
1624879480000|2021-06-28 11:24:40|5961.3|5955.3|5961.8|5955.8|5961.8|5955.8|5961.3|5955.3|0
1624879500000|2021-06-28 11:25:00|5962.2|5956.2|5962.3|5956.3|5962.3|5956.3|5962.2|5956.2|0
1624879510000|2021-06-28 11:25:10|5962.2|5956.2|5960.3|5954.3|5962.3|5956.3|5960.3|5954.3|3
1624879520000|2021-06-28 11:25:20|5961.2|5955.2|5960.7|5954.7|5961.2|5955.2|5960.7|5954.7|0
1624879530000|2021-06-28 11:25:30|5961.2|5955.2|5961.7|5955.7|5962.3|5956.3|5961.2|5955.2|1
1624879540000|2021-06-28 11:25:40|5961.3|5955.3|5961.3|5955.3|5961.3|5955.3|5961.3|5955.3|0
1624879560000|2021-06-28 11:26:00|5961.7|5955.7|5961.7|5955.7|5961.7|5955.7|5961.7|5955.7|1
1624879580000|2021-06-28 11:26:20|5961.3|5955.3|5961.7|5955.7|5961.7|5955.7|5961.3|5955.3|0
1624879600000|2021-06-28 11:26:40|5960.7|5954.7|5960.7|5954.7|5960.7|5954.7|5960.7|5954.7|3
1624879610000|2021-06-28 11:26:50|5961.2|5955.2|5960.7|5954.7|5961.2|5955.2|5958.7|5952.7|1
1624879620000|2021-06-28 11:27:00|5959.2|5953.2|5960.7|5954.7|5961.2|5955.2|5959.2|5953.2|0
1624879630000|2021-06-28 11:27:10|5961.2|5955.2|5959.2|5953.2|5962.7|5956.7|5959.2|5953.2|4
1624879640000|2021-06-28 11:27:20|5958.8|5952.8|5961.7|5955.7|5961.7|5955.7|5958.8|5952.8|0
1624879650000|2021-06-28 11:27:30|5963.2|5957.2|5961.2|5955.2|5963.2|5957.2|5961.2|5955.2|3
1624879660000|2021-06-28 11:27:40|5962.2|5956.2|5962.7|5956.7|5962.7|5956.7|5962.2|5956.2|2
1624879670000|2021-06-28 11:27:50|5963.2|5957.2|5962.2|5956.2|5963.2|5957.2|5962.2|5956.2|0
1624879690000|2021-06-28 11:28:10|5960.7|5954.7|5960.7|5954.7|5960.7|5954.7|5960.7|5954.7|1
1624879710000|2021-06-28 11:28:30|5961.2|5955.2|5960.7|5954.7|5961.7|5955.7|5960.7|5954.7|0
1624879720000|2021-06-28 11:28:40|5959.7|5953.7|5959.7|5953.7|5959.7|5953.7|5959.7|5953.7|0
1624879730000|2021-06-28 11:28:50|5959.2|5953.2|5959.7|5953.7|5959.7|5953.7|5959.2|5953.2|0
1624879740000|2021-06-28 11:29:00|5960.2|5954.2|5962.7|5956.7|5962.7|5956.7|5960.2|5954.2|3
1624879750000|2021-06-28 11:29:10|5963.2|5957.2|5962.7|5956.7|5963.2|5957.2|5962.7|5956.7|0
1624879760000|2021-06-28 11:29:20|5963.2|5957.2|5962.2|5956.2|5963.2|5957.2|5962.2|5956.2|0
1624879790000|2021-06-28 11:29:50|5962.7|5956.7|5962.7|5956.7|5962.7|5956.7|5962.7|5956.7|0
1624879810000|2021-06-28 11:30:10|5962.2|5956.2|5961.7|5955.7|5962.2|5956.2|5961.7|5955.7|2
1624879820000|2021-06-28 11:30:20|5961.2|5955.2|5960.2|5954.2|5961.2|5955.2|5960.2|5954.2|1
1624879830000|2021-06-28 11:30:30|5959.7|5953.7|5956.2|5950.2|5959.7|5953.7|5956.2|5950.2|0
1624879850000|2021-06-28 11:30:50|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|5955.7|5949.7|0
1624879860000|2021-06-28 11:31:00|5955.2|5949.2|5955.7|5949.7|5955.7|5949.7|5955.2|5949.2|0
1624879870000|2021-06-28 11:31:10|5956.3|5950.3|5956.3|5950.3|5956.7|5950.7|5956.3|5950.3|1
1624879880000|2021-06-28 11:31:20|5956.7|5950.7|5957.2|5951.2|5957.2|5951.2|5956.7|5950.7|0
1624879890000|2021-06-28 11:31:30|5956.7|5950.7|5957.2|5951.2|5957.2|5951.2|5956.7|5950.7|0
1624879900000|2021-06-28 11:31:40|5956.7|5950.7|5957.2|5951.2|5957.2|5951.2|5956.7|5950.7|0
1624879910000|2021-06-28 11:31:50|5956.8|5950.8|5956.2|5950.2|5957.2|5951.2|5956.2|5950.2|0
1624879920000|2021-06-28 11:32:00|5956.7|5950.7|5957.2|5951.2|5957.2|5951.2|5956.7|5950.7|0
1624879930000|2021-06-28 11:32:10|5957.4|5951.4|5959.7|5953.7|5960.2|5954.2|5957.4|5951.4|4
1624879940000|2021-06-28 11:32:20|5959.2|5953.2|5957.3|5951.3|5959.2|5953.2|5957.3|5951.3|4
1624879970000|2021-06-28 11:32:50|5957.7|5951.7|5958.7|5952.7|5958.7|5952.7|5957.7|5951.7|2
1624879980000|2021-06-28 11:33:00|5958.2|5952.2|5958.2|5952.2|5958.2|5952.2|5958.2|5952.2|0
1624879990000|2021-06-28 11:33:10|5957.2|5951.2|5965.1|5959.1|5965.1|5959.1|5957.2|5951.2|17
1624880000000|2021-06-28 11:33:20|5969.1|5963.1|5968.6|5962.6|5969.1|5963.1|5968.6|5962.6|1
1624880030000|2021-06-28 11:33:50|5967.7|5961.7|5969.6|5963.6|5969.6|5963.6|5967.6|5961.6|25
1624880050000|2021-06-28 11:34:10|5970.5|5964.5|5970.1|5964.1|5970.6|5964.6|5970.1|5964.1|9
1624880060000|2021-06-28 11:34:20|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|1
1624880070000|2021-06-28 11:34:30|5967.5|5961.5|5967.5|5961.5|5967.5|5961.5|5967.5|5961.5|3
1624880090000|2021-06-28 11:34:50|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|0
1624880100000|2021-06-28 11:35:00|5966.6|5960.6|5965.6|5959.6|5966.6|5960.6|5965.6|5959.6|2
1624880110000|2021-06-28 11:35:10|5966|5960|5965.6|5959.6|5966.6|5960.6|5964.5|5958.5|0
1624880120000|2021-06-28 11:35:20|5965.1|5959.1|5964.1|5958.1|5966.1|5960.1|5964.1|5958.1|1
1624880130000|2021-06-28 11:35:30|5963.6|5957.6|5965.6|5959.6|5965.6|5959.6|5963.6|5957.6|0
1624880140000|2021-06-28 11:35:40|5965.5|5959.5|5966.6|5960.6|5966.6|5960.6|5965.5|5959.5|8
1624880160000|2021-06-28 11:36:00|5966.5|5960.5|5966.6|5960.6|5966.6|5960.6|5966.5|5960.5|1
1624880170000|2021-06-28 11:36:10|5967|5961|5967.1|5961.1|5967.1|5961.1|5967|5961|0
1624880190000|2021-06-28 11:36:30|5967.5|5961.5|5967.6|5961.6|5967.6|5961.6|5967.5|5961.5|0
1624880200000|2021-06-28 11:36:40|5968.6|5962.6|5969.1|5963.1|5969.6|5963.6|5968.6|5962.6|0
1624880220000|2021-06-28 11:37:00|5968.1|5962.1|5965.6|5959.6|5968.1|5962.1|5965.6|5959.6|2
1624880240000|2021-06-28 11:37:20|5966.1|5960.1|5967.6|5961.6|5967.6|5961.6|5966.1|5960.1|0
1624880250000|2021-06-28 11:37:30|5968|5962|5966.6|5960.6|5968|5962|5964.6|5958.6|0
1624880280000|2021-06-28 11:38:00|5965.6|5959.6|5965.6|5959.6|5966.1|5960.1|5965.6|5959.6|0
1624880290000|2021-06-28 11:38:10|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|0
1624880300000|2021-06-28 11:38:20|5963.1|5957.1|5963.6|5957.6|5963.6|5957.6|5963.1|5957.1|0
1624880310000|2021-06-28 11:38:30|5964|5958|5966.6|5960.6|5966.6|5960.6|5964|5958|0
1624880320000|2021-06-28 11:38:40|5969.1|5963.1|5968.6|5962.6|5969.1|5963.1|5968.6|5962.6|0
1624880330000|2021-06-28 11:38:50|5969.1|5963.1|5968.6|5962.6|5969.1|5963.1|5968.6|5962.6|0
1624880340000|2021-06-28 11:39:00|5967.6|5961.6|5967.1|5961.1|5967.6|5961.6|5967.1|5961.1|0
1624880370000|2021-06-28 11:39:30|5966.6|5960.6|5966.6|5960.6|5966.6|5960.6|5966.6|5960.6|0
1624880380000|2021-06-28 11:39:40|5966.5|5960.5|5966.5|5960.5|5966.5|5960.5|5966.5|5960.5|0
1624880390000|2021-06-28 11:39:50|5967|5961|5967.1|5961.1|5967.1|5961.1|5967|5961|0
1624880400000|2021-06-28 11:40:00|5966.6|5960.6|5966.6|5960.6|5966.6|5960.6|5966.6|5960.6|0
1624880410000|2021-06-28 11:40:10|5966.5|5960.5|5966.5|5960.5|5966.5|5960.5|5966.5|5960.5|0
1624880420000|2021-06-28 11:40:20|5966.1|5960.1|5966|5960|5966.1|5960.1|5966|5960|0
1624880430000|2021-06-28 11:40:30|5965.1|5959.1|5964.1|5958.1|5965.1|5959.1|5964.1|5958.1|0
1624880440000|2021-06-28 11:40:40|5964.5|5958.5|5964.5|5958.5|5964.5|5958.5|5964|5958|5
1624880450000|2021-06-28 11:40:50|5964|5958|5964|5958|5964|5958|5964|5958|0
1624880460000|2021-06-28 11:41:00|5964.5|5958.5|5966|5960|5966|5960|5963.5|5957.5|0
1624880490000|2021-06-28 11:41:30|5968|5962|5967.5|5961.5|5969|5963|5967.5|5961.5|1
1624880500000|2021-06-28 11:41:40|5967.6|5961.6|5967.5|5961.5|5967.6|5961.6|5967.5|5961.5|1
1624880520000|2021-06-28 11:42:00|5967|5961|5967|5961|5967|5961|5967|5961|0
1624880530000|2021-06-28 11:42:10|5968.5|5962.5|5968.5|5962.5|5968.5|5962.5|5968.5|5962.5|0
1624880540000|2021-06-28 11:42:20|5969|5963|5968.5|5962.5|5969.1|5963.1|5968.5|5962.5|0
1624880550000|2021-06-28 11:42:30|5968|5962|5968|5962|5968|5962|5968|5962|0
1624880580000|2021-06-28 11:43:00|5968.5|5962.5|5969|5963|5969.5|5963.5|5968.5|5962.5|0
1624880590000|2021-06-28 11:43:10|5969.6|5963.6|5969.5|5963.5|5970.5|5964.5|5969.5|5963.5|1
1624880600000|2021-06-28 11:43:20|5970|5964|5966.5|5960.5|5970|5964|5966|5960|0
1624880610000|2021-06-28 11:43:30|5967|5961|5967|5961|5968.5|5962.5|5966.5|5960.5|0
1624880620000|2021-06-28 11:43:40|5966.1|5960.1|5966|5960|5967.5|5961.5|5966|5960|0
1624880630000|2021-06-28 11:43:50|5964|5958|5964|5958|5964|5958|5964|5958|0
1624880640000|2021-06-28 11:44:00|5961.1|5955.1|5962|5956|5962|5956|5961.1|5955.1|2
1624880650000|2021-06-28 11:44:10|5962.1|5956.1|5964.1|5958.1|5964.1|5958.1|5962.1|5956.1|0
1624880660000|2021-06-28 11:44:20|5964.6|5958.6|5964.1|5958.1|5964.6|5958.6|5964.1|5958.1|0
1624880670000|2021-06-28 11:44:30|5964.6|5958.6|5965.1|5959.1|5965.1|5959.1|5964.1|5958.1|1
1624880680000|2021-06-28 11:44:40|5966.1|5960.1|5965.1|5959.1|5966.1|5960.1|5965.1|5959.1|0
1624880690000|2021-06-28 11:44:50|5965.5|5959.5|5965.6|5959.6|5965.6|5959.6|5965.5|5959.5|0
1624880710000|2021-06-28 11:45:10|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|0
1624880720000|2021-06-28 11:45:20|5965.6|5959.6|5964.6|5958.6|5965.6|5959.6|5964.6|5958.6|0
1624880740000|2021-06-28 11:45:40|5964.1|5958.1|5964.1|5958.1|5964.1|5958.1|5964.1|5958.1|0
1624880760000|2021-06-28 11:46:00|5964.6|5958.6|5967.5|5957.5|5967.6|5961|5964.6|5957.5|0
1624880770000|2021-06-28 11:46:10|5966.1|5960.1|5966.1|5960.1|5966.1|5960.1|5966|5960|0
1624880780000|2021-06-28 11:46:20|5967.5|5957.5|5966.1|5960.1|5967.5|5960.1|5966|5957.5|0
1624880790000|2021-06-28 11:46:30|5966|5960|5964.6|5958.6|5966|5960|5964.6|5958.6|0
1624880800000|2021-06-28 11:46:40|5964.1|5958.1|5964.1|5958.1|5964.1|5958.1|5964.1|5958.1|0
1624880810000|2021-06-28 11:46:50|5964.6|5958.6|5965.1|5959.1|5965.1|5959.1|5964.6|5958.6|1
1624880830000|2021-06-28 11:47:10|5965.6|5959.6|5967.5|5961.5|5967.5|5961.5|5965.6|5959.6|7
1624880840000|2021-06-28 11:47:20|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|5967.6|5961.6|0
1624880850000|2021-06-28 11:47:30|5968|5962|5968|5962|5968|5962|5968|5962|0
1624880860000|2021-06-28 11:47:40|5968.1|5962.1|5964.6|5958.6|5968.5|5962.5|5964.6|5957.6|0
1624880870000|2021-06-28 11:47:50|5964.5|5958.5|5964.5|5958.5|5964.5|5958.5|5964.5|5958.5|0
1624880880000|2021-06-28 11:48:00|5964.1|5958.1|5963.5|5957.5|5964.1|5958.1|5963|5957|0
1624880890000|2021-06-28 11:48:10|5963.6|5957.6|5964.6|5958.6|5964.6|5958.6|5963.6|5957.6|0
1624880900000|2021-06-28 11:48:20|5965.1|5959.1|5967|5961|5967|5961|5965.1|5959.1|0
1624880920000|2021-06-28 11:48:40|5966.6|5960.6|5967|5961|5967|5961|5966.6|5960.6|0
1624880930000|2021-06-28 11:48:50|5967.5|5961.5|5967.5|5961.5|5967.5|5961.5|5967.5|5961.5|0
1624880940000|2021-06-28 11:49:00|5967.6|5961.6|5968|5962|5968.5|5962.5|5967.6|5961.6|0
1624880950000|2021-06-28 11:49:10|5968.5|5962.5|5968.5|5962.5|5968.5|5962.5|5968.5|5962.5|0
1624880980000|2021-06-28 11:49:40|||||||||1
1624880990000|2021-06-28 11:49:50|||||||||2
1624881010000|2021-06-28 11:50:10|5969|5963|5968.1|5962.1|5969|5963|5968.1|5962.1|1
1624881030000|2021-06-28 11:50:30|5968.5|5962.5|5968.5|5962.5|5969|5963|5968.1|5962.1|0
1624881040000|2021-06-28 11:50:40|5968.1|5962.1|5967.1|5961.1|5968.1|5962.1|5967.1|5961.1|0
1624881060000|2021-06-28 11:51:00|5966.6|5960.6|5966.6|5960.6|5967|5961|5966.6|5960.6|0
1624881080000|2021-06-28 11:51:20|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|0
1624881100000|2021-06-28 11:51:40|5967.6|5961.6|5968|5962|5968|5962|5967.6|5961.6|0
1624881110000|2021-06-28 11:51:50|5967.6|5961.6|5966.5|5960.5|5968.5|5962.5|5966.5|5960.5|1
1624881120000|2021-06-28 11:52:00|5966|5960|5965.6|5959.6|5966.5|5960.5|5965.6|5959.6|0
1624881130000|2021-06-28 11:52:10|5966|5960|5966.5|5960.5|5966.5|5960.5|5965.6|5959.6|1
1624881140000|2021-06-28 11:52:20|5966.6|5960.6|5969|5963|5969|5963|5966.5|5960.5|9
1624881160000|2021-06-28 11:52:40|5969.5|5963.5|5970.1|5964.1|5970.6|5964.6|5969.5|5963.5|12
1624881170000|2021-06-28 11:52:50|||||||||12
1624881180000|2021-06-28 11:53:00|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|5970.1|5964.1|14
1624881200000|2021-06-28 11:53:20|5970.1|5964.1|5968|5962|5970.1|5964.1|5968|5962|7
1624881210000|2021-06-28 11:53:30|5967.1|5961.1|5966.1|5960.1|5967.1|5961.1|5966.1|5960.1|0
1624881220000|2021-06-28 11:53:40|5966|5960|5966|5960|5966|5960|5966|5960|0
1624881240000|2021-06-28 11:54:00|5968.5|5962.5|5968.6|5962.6|5968.6|5962.6|5968|5962|1
1624881290000|2021-06-28 11:54:50|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|5968.6|5962.6|0
1624881300000|2021-06-28 11:55:00|5968.6|5962.6|5968.6|5962.6|5969.1|5963.1|5968.6|5962.6|0
1624881310000|2021-06-28 11:55:10|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|5969.1|5963.1|15
1624881350000|2021-06-28 11:55:50|5969.6|5963.6|5970.1|5964.1|5970.1|5964.1|5969.6|5963.6|0
1624881370000|2021-06-28 11:56:10|5969.6|5963.6|5969.6|5963.6|5969.6|5963.6|5969.6|5963.6|1
1624881380000|2021-06-28 11:56:20|5969.1|5963.1|5967.6|5961.6|5969.1|5963.1|5967.6|5961.6|1
1624881390000|2021-06-28 11:56:30|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|5967.1|5961.1|1
1624881400000|2021-06-28 11:56:40|||||||||1
1624881420000|2021-06-28 11:57:00|5967.6|5961.6|5966.1|5960.1|5967.6|5961.6|5965.6|5959.6|0
1624881430000|2021-06-28 11:57:10|5965.6|5959.6|5962.6|5956.6|5965.6|5959.6|5962.6|5956.6|0
1624881440000|2021-06-28 11:57:20|5963.1|5957.1|5962.6|5956.6|5963.1|5957.1|5962.6|5956.6|0
1624881460000|2021-06-28 11:57:40|5963.1|5957.1|5962.1|5956.1|5963.1|5957.1|5962.1|5956.1|0
1624881470000|2021-06-28 11:57:50|5962.6|5956.6|5962.1|5956.1|5962.6|5956.6|5962.1|5956.1|0
1624881490000|2021-06-28 11:58:10|5962.6|5956.6|5963.6|5957.6|5963.6|5957.6|5962.6|5956.6|3
1624881520000|2021-06-28 11:58:40|||||||||1
1624881530000|2021-06-28 11:58:50|5963.1|5957.1|5962.1|5956.1|5963.1|5957.1|5962.1|5956.1|3
1624881540000|2021-06-28 11:59:00|5962.6|5956.6|5962.2|5956.2|5962.6|5956.6|5962.1|5956.1|0
1624881550000|2021-06-28 11:59:10|5962.1|5956.1|5962.2|5956.2|5963.1|5957.1|5962.1|5956.1|0
1624881580000|2021-06-28 11:59:40|5961.7|5955.7|5962.2|5956.2|5962.2|5956.2|5961.7|5955.7|0
1624881590000|2021-06-28 11:59:50|5962.6|5956.6|5966.1|5960.1|5966.1|5960.1|5962.6|5956.6|1
1624881600000|2021-06-28 12:00:00|5965.6|5959.6|5967.7|5961.7|5967.7|5961.7|5965.6|5959.6|0
1624881610000|2021-06-28 12:00:10|5967.2|5961.2|5967.6|5957.6|5967.6|5961.6|5967.2|5957.6|0
1624881620000|2021-06-28 12:00:20|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|5964.6|5958.6|0
1624881630000|2021-06-28 12:00:30|5965.1|5959.1|5965.1|5959.1|5965.1|5959.1|5965.1|5959.1|0
1624881640000|2021-06-28 12:00:40|5964.6|5958.6|5964.1|5958.1|5964.6|5958.6|5964.1|5958.1|1
1624881660000|2021-06-28 12:01:00|5965.1|5959.1|5965.1|5959.1|5965.6|5959.6|5965.1|5959.1|0
1624881680000|2021-06-28 12:01:20|5964.6|5958.6|5964.1|5958.1|5964.6|5958.6|5964.1|5958.1|0
1624881700000|2021-06-28 12:01:40|5966.6|5960.6|5966.6|5960.6|5966.6|5960.6|5966.6|5960.6|0
1624881720000|2021-06-28 12:02:00|5966.7|5960.7|5969.1|5963.1|5969.1|5963.1|5966.7|5960.7|0
1624881730000|2021-06-28 12:02:10|5969.2|5963.2|5969.7|5963.7|5970.1|5964.1|5969.2|5963.2|3
1624881750000|2021-06-28 12:02:30|5969.6|5963.6|5969.7|5963.7|5970.1|5964.1|5969.6|5963.6|0
1624881760000|2021-06-28 12:02:40|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|5970.1|5964.1|8
1624881770000|2021-06-28 12:02:50|5973.6|5967.6|5974.6|5968.6|5974.6|5968.6|5973.6|5967.6|7
1624881780000|2021-06-28 12:03:00|5973.6|5967.6|5972.1|5966.1|5974.6|5968.6|5972.1|5966.1|5
1624881790000|2021-06-28 12:03:10|5971.6|5965.6|5972.1|5966.1|5972.1|5966.1|5971.1|5965.1|2
1624881800000|2021-06-28 12:03:20|5972.5|5966.5|5974.1|5968.1|5974.1|5968.1|5972.5|5966.5|2
1624881820000|2021-06-28 12:03:40|5975.6|5965.6|5974.1|5968.1|5975.6|5968.1|5974.1|5965.6|2
1624881830000|2021-06-28 12:03:50|5973.6|5967.6|5974.6|5968.6|5974.6|5968.6|5973.6|5967.6|0
1624881840000|2021-06-28 12:04:00|5975|5969|5976.1|5970.1|5976.1|5970.1|5975|5969|0
1624881850000|2021-06-28 12:04:10|5975.6|5969.6|5976.1|5970.1|5976.6|5970.6|5975.6|5969.6|1
1624881860000|2021-06-28 12:04:20|5976.6|5970.6|5976.6|5970.6|5977.6|5971.6|5976.6|5970.6|0
1624881870000|2021-06-28 12:04:30|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|0
1624881880000|2021-06-28 12:04:40|5975.1|5969.1|5972.1|5966.1|5975.1|5969.1|5972.1|5966.1|1
1624881890000|2021-06-28 12:04:50|5971.2|5965.2|5969.6|5963.6|5971.2|5965.2|5969.1|5963.1|0
1624881900000|2021-06-28 12:05:00|5969.1|5963.1|5969.1|5963.1|5971.6|5965.6|5968.6|5962.6|1
1624881910000|2021-06-28 12:05:10|5968.1|5962.1|5969.1|5963.1|5969.1|5963.1|5968.1|5962.1|0
1624881930000|2021-06-28 12:05:30|5969.6|5963.6|5970.1|5964.1|5970.1|5964.1|5969.6|5963.6|0
1624881950000|2021-06-28 12:05:50|5970.6|5964.6|5973.1|5967.1|5973.1|5967.1|5970.6|5964.6|1
1624881960000|2021-06-28 12:06:00|5973.6|5967.6|5975.1|5969.1|5975.1|5969.1|5973.6|5967.6|0
1624881970000|2021-06-28 12:06:10|5974.6|5968.6|5976.1|5970.1|5976.6|5970.6|5974.6|5968.6|0
1624881980000|2021-06-28 12:06:20|||||||||1
1624881990000|2021-06-28 12:06:30|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|5975.1|5969.1|0
1624882000000|2021-06-28 12:06:40|5976.1|5970.1|5978.1|5972.1|5978.1|5972.1|5975.6|5969.6|1
1624882010000|2021-06-28 12:06:50|5978.2|5972.2|5980.6|5974.6|5980.6|5974.6|5978.1|5972.1|1
1624882020000|2021-06-28 12:07:00|5980.1|5974.1|5974.1|5968.1|5980.1|5974.1|5974.1|5966.6|0
1624882030000|2021-06-28 12:07:10|5973.6|5967.6|5974.1|5968.1|5974.1|5968.1|5971|5965|5
1624882040000|2021-06-28 12:07:20|5973.6|5967.6|5971.1|5965.1|5973.6|5967.6|5971.1|5965.1|1
1624882050000|2021-06-28 12:07:30|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|0
1624882060000|2021-06-28 12:07:40|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|0
1624882070000|2021-06-28 12:07:50|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|1
1624882080000|2021-06-28 12:08:00|5970.1|5964.1|5971.1|5965.1|5971.1|5965.1|5970.1|5964.1|1
1624882090000|2021-06-28 12:08:10|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|5971.6|5965.6|0
1624882100000|2021-06-28 12:08:20|5971.6|5965.6|5971.6|5965.6|5972.1|5966.1|5971.6|5965.6|0
1624882110000|2021-06-28 12:08:30|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|5971.1|5965.1|0
1624882120000|2021-06-28 12:08:40|5971.6|5965.6|5972.1|5966.1|5972.1|5966.1|5971.1|5965.1|0
1624882130000|2021-06-28 12:08:50|5972.6|5966.6|5972.6|5966.6|5972.6|5966.6|5972.6|5966.6|0
1624882140000|2021-06-28 12:09:00|5972.1|5966.1|5975.6|5969.6|5975.6|5969.6|5972.1|5966.1|2
1624882150000|2021-06-28 12:09:10|5976.1|5970.1|5976.5|5970.5|5976.5|5970.5|5975.6|5969.6|0
1624882160000|2021-06-28 12:09:20|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|5976.1|5970.1|0
1624882170000|2021-06-28 12:09:30|5976.6|5970.6|5976.1|5970.1|5976.6|5970.6|5976.1|5970.1|1
1624882180000|2021-06-28 12:09:40|5975.1|5969.1|5975.1|5969.1|5975.6|5969.6|5974.1|5968.1|0
1624882190000|2021-06-28 12:09:50|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|5974.6|5968.6|0
1624882200000|2021-06-28 12:10:00|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|1
1624882210000|2021-06-28 12:10:10|||||||||1
1624882220000|2021-06-28 12:10:20|5973.1|5967.1|5970.6|5964.6|5973.1|5967.1|5970.6|5964.6|1
1624882230000|2021-06-28 12:10:30|5971.6|5965.6|5972.1|5966.1|5972.1|5966.1|5971.6|5965.6|0
1624882240000|2021-06-28 12:10:40|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|5971.1|5965.1|0
1624882250000|2021-06-28 12:10:50|5972.1|5966.1|5970.6|5964.6|5973|5967|5970.1|5964.1|0
1624882260000|2021-06-28 12:11:00|5971.1|5965.1|5972.6|5966.6|5972.6|5966.6|5969.6|5963.6|1
1624882280000|2021-06-28 12:11:20|5972.1|5966.1|5971.6|5965.6|5972.1|5966.1|5971.6|5965.6|0
1624882290000|2021-06-28 12:11:30|5972.6|5966.6|5972.6|5966.6|5972.6|5966.6|5972.1|5966.1|0
1624882300000|2021-06-28 12:11:40|5972.1|5966.1|5972.6|5966.6|5972.6|5966.6|5972.1|5966.1|0
1624882310000|2021-06-28 12:11:50|5972.1|5966.1|5971.6|5965.6|5972.1|5966.1|5971.1|5965.1|0
1624882320000|2021-06-28 12:12:00|5972.1|5966.1|5971.6|5965.6|5972.1|5966.1|5971.6|5965.6|0
1624882330000|2021-06-28 12:12:10|5972.1|5966.1|5969.1|5963.1|5972.1|5966.1|5969.1|5963.1|0
1624882340000|2021-06-28 12:12:20|5969.6|5963.6|5969.1|5963.1|5969.6|5963.6|5969.1|5963.1|0
1624882360000|2021-06-28 12:12:40|5969.6|5963.6|5972.1|5966.1|5972.1|5966.1|5969.6|5963.6|0
1624882370000|2021-06-28 12:12:50|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|0
1624882380000|2021-06-28 12:13:00|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|5972.1|5966.1|0
1624882390000|2021-06-28 12:13:10|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|5971.1|5965.1|0
1624882410000|2021-06-28 12:13:30|5971.1|5965.1|5971.6|5965.6|5971.6|5965.6|5971.1|5965.1|0
1624882430000|2021-06-28 12:13:50|5971.2|5965.2|5971.6|5965.6|5972.1|5966.1|5970.7|5964.7|0
1624882440000|2021-06-28 12:14:00|5970.1|5964.1|5972.1|5966.1|5972.1|5966.1|5970.1|5964.1|0
1624882450000|2021-06-28 12:14:10|5973.6|5967.6|5973.6|5967.6|5973.6|5967.6|5973.6|5967.6|0
1624882460000|2021-06-28 12:14:20|5975.1|5969.1|5976.1|5970.1|5976.1|5970.1|5975.1|5969.1|0
1624882470000|2021-06-28 12:14:30|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|5975.6|5969.6|0
1624882480000|2021-06-28 12:14:40|5976.6|5970.6|5977.1|5971.1|5977.1|5971.1|5976.1|5970.1|2
1624882500000|2021-06-28 12:15:00|5977.6|5971.6|5977.1|5971.1|5977.6|5971.6|5977.1|5971.1|0
1624882510000|2021-06-28 12:15:10|5976.6|5970.6|5976.1|5970.1|5976.6|5970.6|5976.1|5970.1|0
1624882530000|2021-06-28 12:15:30|5976.6|5970.6|5977.1|5971.1|5977.1|5971.1|5976.6|5970.6|0
1624882550000|2021-06-28 12:15:50|5976.7|5970.7|5976.7|5970.7|5976.7|5970.7|5976.7|5970.7|0
1624882560000|2021-06-28 12:16:00|5975.1|5969.1|5977.6|5971.6|5978.1|5972.1|5975.1|5969.1|2
1624882570000|2021-06-28 12:16:10|5977.7|5971.7|5977.1|5971.1|5977.7|5971.7|5977.1|5971.1|0
1624882580000|2021-06-28 12:16:20|5976.6|5970.6|5977.2|5971.2|5977.6|5971.6|5976.6|5970.6|0
1624882590000|2021-06-28 12:16:30|5977.1|5971.1|5976.6|5970.6|5977.6|5971.6|5976.6|5970.6|0
1624882600000|2021-06-28 12:16:40|5978.1|5972.1|5977.6|5971.6|5978.1|5972.1|5977.6|5971.6|0
1624882610000|2021-06-28 12:16:50|5976.6|5970.6|5977.1|5971.1|5977.1|5971.1|5976.6|5970.6|0
1624882620000|2021-06-28 12:17:00|5977.6|5971.6|5977.1|5971.1|5977.6|5971.6|5977.1|5971.1|2
1624882630000|2021-06-28 12:17:10|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|5977.6|5971.6|0
1624882640000|2021-06-28 12:17:20|5977.1|5971.1|5977.1|5971.1|5977.6|5971.6|5977.1|5971.1|0
1624882650000|2021-06-28 12:17:30|5976.6|5970.6|5978.1|5972.1|5978.1|5972.1|5976.6|5970.6|0
1624882660000|2021-06-28 12:17:40|5977.6|5971.6|5976.2|5970.2|5977.6|5971.6|5976.2|5970.2|0
1624882680000|2021-06-28 12:18:00|5976.6|5970.6|5976.2|5970.2|5976.6|5970.6|5976.2|5970.2|0
1624882690000|2021-06-28 12:18:10|5976.6|5970.6|5982.6|5976.6|5982.6|5976.6|5976.6|5970.6|2
1624882700000|2021-06-28 12:18:20|5983.1|5977.1|5978.5|5972.5|5983.1|5977.1|5977.5|5971.5|13
1624882710000|2021-06-28 12:18:30|5979|5973|5979.6|5973.6|5979.6|5973.6|5979|5973|0
1624882720000|2021-06-28 12:18:40|5979.1|5973.1|5978.1|5972.1|5979.1|5973.1|5978.1|5972.1|0
1624882730000|2021-06-28 12:18:50|5978.6|5972.6|5978.6|5972.6|5979.1|5973.1|5978.6|5972.6|0
1624882740000|2021-06-28 12:19:00|5979.1|5973.1|5978.6|5972.6|5979.6|5973.6|5978.6|5972.6|0
1624882750000|2021-06-28 12:19:10|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|5978.1|5972.1|0
1624882770000|2021-06-28 12:19:30|5978.6|5972.6|5978.6|5972.6|5978.6|5972.6|5978.6|5972.6|1
1624882780000|2021-06-28 12:19:40|5978.1|5972.1|5977.1|5971.1|5978.1|5972.1|5977.1|5971.1|0
1624882790000|2021-06-28 12:19:50|5977.6|5971.6|5976.6|5970.6|5977.6|5971.6|5976.6|5970.6|0
1624882800000|2021-06-28 12:20:00|5977.1|5971.1|5976.6|5970.6|5977.6|5971.6|5976.6|5970.6|0
1624882810000|2021-06-28 12:20:10|5976.1|5970.1|5976.6|5970.6|5976.6|5970.6|5976.1|5970.1|0
1624882820000|2021-06-28 12:20:20|5977.1|5971.1|5978.6|5972.6|5978.6|5972.6|5977.1|5971.1|0
1624882830000|2021-06-28 12:20:30|5979.1|5973.1|5979.6|5973.6|5979.6|5973.6|5977.6|5971.6|0
1624882840000|2021-06-28 12:20:40|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|0
1624882850000|2021-06-28 12:20:50|5980.6|5974.6|5980.6|5974.6|5980.6|5974.6|5980.6|5974.6|1
1624882860000|2021-06-28 12:21:00|5980.1|5974.1|5979.2|5973.2|5980.1|5974.1|5979.2|5973.2|0
1624882870000|2021-06-28 12:21:10|5978.7|5972.7|5977.6|5971.6|5978.7|5972.7|5977.6|5971.6|0
1624882880000|2021-06-28 12:21:20|5977.1|5971.1|5977.1|5971.1|5978.1|5972.1|5977.1|5971.1|0
1624882890000|2021-06-28 12:21:30|5976.7|5970.7|5969.6|5963.6|5976.7|5970.7|5969.6|5963.6|9
1624882900000|2021-06-28 12:21:40|5969.1|5963.1|5969.1|5963.1|5969.6|5963.6|5968.1|5962.1|13
1624882910000|2021-06-28 12:21:50|5969.6|5963.6|5969.1|5963.1|5970.5|5964.5|5968.6|5962.6|5
1624882930000|2021-06-28 12:22:10|5969.6|5963.6|5969.6|5963.6|5970.1|5964.1|5969.6|5963.6|0
1624882940000|2021-06-28 12:22:20|||||||||1
1624882950000|2021-06-28 12:22:30|5970.1|5964.1|5971.1|5965.1|5971.1|5965.1|5970.1|5964.1|2
1624882960000|2021-06-28 12:22:40|5970.6|5964.6|5971.6|5965.6|5971.6|5965.6|5970.6|5964.6|0
1624882970000|2021-06-28 12:22:50|5970.6|5964.6|5971.6|5965.6|5971.6|5965.6|5970.6|5964.6|0
1624882980000|2021-06-28 12:23:00|5971.5|5965.5|5972.5|5966.5|5972.6|5966.6|5971.5|5965.5|15
1624882990000|2021-06-28 12:23:10|5972.1|5966.1|5971.1|5965.1|5973|5967|5971.1|5965.1|6
1624883000000|2021-06-28 12:23:20|5970.6|5964.6|5971.1|5965.1|5971.1|5965.1|5970.6|5964.6|0
1624883020000|2021-06-28 12:23:40|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|5970.6|5964.6|1
1624883030000|2021-06-28 12:23:50|5971|5965|5971.1|5965.1|5971.1|5965.1|5971|5965|0
1624883040000|2021-06-28 12:24:00|5970.6|5964.6|5971.1|5965.1|5971.5|5965.5|5970.6|5964.6|1
1624883050000|2021-06-28 12:24:10|5972.6|5966.6|5972|5966|5972.6|5966.6|5971.6|5965.6|2
1624883060000|2021-06-28 12:24:20|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|5971.6|5965.6|0
1624883070000|2021-06-28 12:24:30|5972.1|5966.1|5972.6|5966.6|5973.5|5967.5|5972.1|5966.1|9
1624883080000|2021-06-28 12:24:40|5973|5967|5966.5|5960.5|5973|5967|5966.1|5960.1|21
1624883090000|2021-06-28 12:24:50|5967|5961|5967.6|5961.6|5968.1|5962.1|5966|5960|0
1624883100000|2021-06-28 12:25:00|5968.1|5962.1|5970.1|5964.1|5970.1|5964.1|5968.1|5962.1|1
1624883120000|2021-06-28 12:25:20|5970.5|5964.5|5970|5964|5970.5|5964.5|5970|5964|0
1624883130000|2021-06-28 12:25:30|5970.1|5964.1|5970.5|5964.5|5970.5|5964.5|5970.1|5964.1|1
1624883140000|2021-06-28 12:25:40|5971|5965|5972.6|5966.6|5972.6|5966.6|5971|5965|1
1624883150000|2021-06-28 12:25:50|5973.1|5967.1|5972.6|5966.6|5973.1|5967.1|5972.6|5966.6|0
1624883160000|2021-06-28 12:26:00|5973.1|5967.1|5973|5967|5973.5|5967.5|5971.5|5965.5|1
1624883170000|2021-06-28 12:26:10|5974|5968|5973.5|5967.5|5974.5|5968.5|5972.6|5966.6|0
1624883180000|2021-06-28 12:26:20|5973.6|5967.6|5972.1|5966.1|5974|5968|5972.1|5966.1|0
1624883190000|2021-06-28 12:26:30|5972.6|5966.6|5973.1|5967.1|5973.1|5967.1|5972.6|5966.6|0
1624883200000|2021-06-28 12:26:40|5973.5|5967.5|5973.1|5967.1|5973.5|5967.5|5973.1|5967.1|0
1624883210000|2021-06-28 12:26:50|5973.6|5967.6|5974.1|5968.1|5975.1|5969.1|5973.6|5967.6|0
1624883220000|2021-06-28 12:27:00|5974.6|5968.6|5975.1|5969.1|5975.1|5969.1|5974.6|5968.6|0
1624883230000|2021-06-28 12:27:10|5975.6|5969.6|5976.1|5970.1|5976.1|5970.1|5975.6|5969.6|0
1624883240000|2021-06-28 12:27:20|5976.6|5970.6|5981.1|5975.1|5981.1|5975.1|5976.6|5970.6|5
1624883250000|2021-06-28 12:27:30|5981.6|5975.6|5979.6|5973.6|5981.6|5975.6|5979.6|5973.6|2
1624883260000|2021-06-28 12:27:40|5980.1|5974.1|5980.1|5974.1|5980.1|5974.1|5979.6|5973.6|0
1624883270000|2021-06-28 12:27:50|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|5979.1|5973.1|2
1624883280000|2021-06-28 12:28:00|5980.1|5974.1|5980.6|5974.6|5980.6|5974.6|5980.1|5974.1|1
1624883290000|2021-06-28 12:28:10|5981.1|5975.1|5981.1|5975.1|5981.6|5975.6|5981.1|5975.1|0
1624883300000|2021-06-28 12:28:20|5981.6|5975.6|5980.1|5974.1|5981.6|5975.6|5980.1|5974.1|0
1624883330000|2021-06-28 12:28:50|5979.6|5973.6|5977.1|5971.1|5979.6|5973.6|5976.1|5970.1|1
1624883340000|2021-06-28 12:29:00|5977.6|5971.6|5979.6|5973.6|5979.6|5973.6|5977.6|5971.6|0
1624883350000|2021-06-28 12:29:10|5980.5|5974.5|5980.6|5974.6|5981.1|5975.1|5980.1|5974.1|1
1624883360000|2021-06-28 12:29:20|5981.5|5975.5|5980.6|5974.6|5981.5|5975.5|5980.6|5974.6|0
1624883380000|2021-06-28 12:29:40|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|5981.1|5975.1|0
1624883400000|2021-06-28 12:30:00|5980.6|5974.6|5983.6|5977.6|5983.6|5977.6|5980.6|5974.6|1
1624883410000|2021-06-28 12:30:10|5984.6|5978.6|5985.1|5979.1|5985.1|5979.1|5984.1|5978.1|2
1624883420000|2021-06-28 12:30:20|5989.1|5983.1|5989.6|5983.6|5989.6|5983.6|5989.1|5983.1|3
1624883440000|2021-06-28 12:30:40|5990.1|5984.1|5991.6|5985.6|5991.6|5985.6|5990.1|5984.1|0
1624883450000|2021-06-28 12:30:50|5993.1|5987.1|5994.6|5988.6|5994.6|5988.6|5993.1|5987.1|4
1624883460000|2021-06-28 12:31:00|5994.1|5988.1|5994.6|5988.6|5994.6|5988.6|5994.1|5988.1|1
1624883470000|2021-06-28 12:31:10|5994.1|5988.1|5994.6|5988.6|5994.6|5988.6|5993.6|5987.6|2
1624883480000|2021-06-28 12:31:20|5995.1|5989.1|5995.1|5989.1|5995.1|5989.1|5995.1|5989.1|0
1624883490000|2021-06-28 12:31:30|5995.6|5989.6|5994.6|5988.6|5995.6|5989.6|5994.6|5988.6|3
1624883500000|2021-06-28 12:31:40|5994.1|5988.1|5994.5|5988.5|5994.5|5988.5|5994.1|5988.1|1
1624883510000|2021-06-28 12:31:50|5994.6|5988.6|5994.6|5988.6|5994.6|5988.6|5994.6|5988.6|0
1624883520000|2021-06-28 12:32:00|5997.6|5991.6|5997.1|5991.1|5998.1|5992.1|5997.1|5991.1|3
1624883530000|2021-06-28 12:32:10|5997|5991|5993|5987|5997|5991|5991.5|5985.5|5
1624883540000|2021-06-28 12:32:20|5993.5|5987.5|5995.5|5989.5|5995.5|5989.5|5993.5|5987.5|0
1624883550000|2021-06-28 12:32:30|6001|5995|6000.5|5994.5|6001.4|5995.4|6000.5|5994.5|4
1624883560000|2021-06-28 12:32:40|6001|5995|6000.5|5994.5|6001|5995|6000.5|5994.5|0
1624883570000|2021-06-28 12:32:50|6001.5|5995.5|6001.5|5995.5|6001.5|5995.5|6001.5|5995.5|0
1624883580000|2021-06-28 12:33:00|6000.1|5994.1|5999|5993|6001|5995|5999|5993|4
1624883590000|2021-06-28 12:33:10|5999.5|5993.5|5999.1|5993.1|5999.5|5993.5|5999.1|5993.1|75
1624883600000|2021-06-28 12:33:20|5999.6|5993.6|5999.6|5993.6|6000|5994|5999.6|5993.6|15
1624883610000|2021-06-28 12:33:30|5998.6|5992.6|5999.1|5993.1|5999.1|5993.1|5998.6|5992.6|0
1624883630000|2021-06-28 12:33:50|||||||||1
1624883640000|2021-06-28 12:34:00|5999.6|5993.6|6000.1|5994.1|6000.1|5994.1|5999.1|5993.1|0
1624883650000|2021-06-28 12:34:10|6000.5|5994.5|5999.6|5993.6|6000.5|5994.5|5999.6|5993.6|5
1624883660000|2021-06-28 12:34:20|6000.1|5994.1|6002.7|5996.7|6003.2|5997.2|6000.1|5994.1|19
1624883670000|2021-06-28 12:34:30|6002.2|5996.2|6002.2|5996.2|6002.2|5996.2|6002.2|5996.2|1
1624883680000|2021-06-28 12:34:40|6001.7|5995.7|5998.2|5992.2|6001.7|5995.7|5998.2|5992.2|2
1624883690000|2021-06-28 12:34:50|5998.7|5992.7|5999.7|5993.7|5999.7|5993.7|5998.7|5992.7|0
1624883700000|2021-06-28 12:35:00|6000.2|5994.2|5999.2|5993.2|6001.7|5994.7|5999.2|5991.7|1
1624883710000|2021-06-28 12:35:10|5998.2|5992.2|5998.7|5992.7|5998.7|5992.7|5998.2|5992.2|1
1624883720000|2021-06-28 12:35:20|5995.2|5989.2|5996.2|5990.2|5996.2|5990.2|5995.2|5989.2|3
1624883730000|2021-06-28 12:35:30|5995.7|5989.7|5996.7|5990.7|5996.7|5990.7|5995.2|5989.2|1
1624883740000|2021-06-28 12:35:40|5996.2|5990.2|5994.2|5988.2|5996.2|5990.2|5994.1|5988.1|3
1624883750000|2021-06-28 12:35:50|5993.2|5987.2|5993.1|5987.1|5994.6|5988.6|5993.1|5987.1|1
1624883760000|2021-06-28 12:36:00|5992.2|5986.2|5993.1|5987.1|5993.1|5987.1|5992.2|5986.2|0
1624883770000|2021-06-28 12:36:10|5993.6|5987.6|5993.1|5987.1|5995.1|5989.1|5993.1|5987.1|1
1624883780000|2021-06-28 12:36:20|5993.6|5987.6|5992.7|5986.7|5993.6|5987.6|5992.7|5986.7|0
1624883790000|2021-06-28 12:36:30|5988.6|5982.6|5987.6|5981.6|5988.6|5982.6|5985.6|5979.6|7
1624883800000|2021-06-28 12:36:40|5988.6|5982.6|5990.1|5984.1|5990.1|5984.1|5988.6|5982.6|0
1624883810000|2021-06-28 12:36:50|5989.7|5983.7|5988.6|5982.6|5989.7|5983.7|5988.6|5982.6|0
1624883820000|2021-06-28 12:37:00|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|5987.1|5981.1|0
1624883830000|2021-06-28 12:37:10|5986.6|5980.6|5986.6|5980.6|5986.6|5980.6|5986.6|5980.6|0
1624883840000|2021-06-28 12:37:20|5986.2|5980.2|5986.1|5980.1|5986.2|5980.2|5986.1|5980.1|0
1624883850000|2021-06-28 12:37:30|5986.6|5980.6|5991.1|5985.1|5992.6|5985.1|5986.6|5980.6|1
1624883860000|2021-06-28 12:37:40|5991.6|5985.6|5990.1|5984.1|5992.1|5986.1|5990.1|5984.1|0
1624883870000|2021-06-28 12:37:50|5990.6|5984.6|5988.1|5982.1|5990.6|5984.6|5988.1|5982.1|0
1624883880000|2021-06-28 12:38:00|5989.6|5983.6|5991.6|5985.6|5993.1|5987.1|5989.6|5983.6|2
1624883890000|2021-06-28 12:38:10|5991.1|5985.1|5991.6|5985.6|5991.6|5985.6|5990.6|5984.6|0
1624883900000|2021-06-28 12:38:20|5991.1|5985.1|5986.6|5980.6|5991.1|5985.1|5986.6|5980.6|2
1624883910000|2021-06-28 12:38:30|5986.1|5980.1|5986.1|5980.1|5986.1|5980.1|5986.1|5980.1|0
1624883920000|2021-06-28 12:38:40|5986.6|5980.6|5986.1|5980.1|5986.6|5980.6|5985.6|5979.6|2
1624883930000|2021-06-28 12:38:50|5984.7|5978.7|5981.6|5975.6|5984.7|5978.7|5980.6|5974.6|0
1624883940000|2021-06-28 12:39:00|5981.2|5975.2|5981.6|5975.6|5982.1|5976.1|5981.2|5975.2|2
1624883950000|2021-06-28 12:39:10|5980.2|5974.2|5980.2|5974.2|5980.2|5974.2|5979.7|5973.7|1
1624883960000|2021-06-28 12:39:20|5981.1|5975.1|5981.6|5975.6|5981.6|5975.6|5981.1|5975.1|2
1624883970000|2021-06-28 12:39:30|5981.1|5975.1|5980.1|5974.1|5981.6|5975.6|5980.1|5974.1|0
1624883980000|2021-06-28 12:39:40|5980.2|5974.2|5976.2|5970.2|5980.2|5974.2|5975.2|5969.2|2
1624883990000|2021-06-28 12:39:50|5976.7|5970.7|5976.7|5970.7|5976.7|5970.7|5976.7|5970.7|0
1624884000000|2021-06-28 12:40:00|5976.2|5970.2|5976.2|5970.2|5976.2|5970.2|5976.2|5970.2|0
1624884010000|2021-06-28 12:40:10|5976.7|5970.7|5975.2|5969.2|5976.7|5970.7|5975.2|5969.2|0
1624884030000|2021-06-28 12:40:30|5975.7|5969.7|5974.8|5968.8|5976.2|5970.2|5974.8|5968.8|2
1624884040000|2021-06-28 12:40:40|5975.2|5969.2|5972.7|5966.7|5975.2|5969.2|5972.2|5966.2|0
1624884050000|2021-06-28 12:40:50|5972.2|5966.2|5971.2|5965.2|5972.7|5966.7|5970.7|5964.7|2
1624884060000|2021-06-28 12:41:00|5971.3|5965.3|5978|5972|5978|5972|5971.3|5965.3|16
1624884070000|2021-06-28 12:41:10|5978.1|5972.1|5976.2|5970.2|5978.1|5972.1|5976.2|5970.2|1
1624884080000|2021-06-28 12:41:20|5976.7|5970.7|5973.6|5967.6|5977.1|5971.1|5973.2|5967.2|1
1624884090000|2021-06-28 12:41:30|5973.7|5967.7|5973.2|5967.2|5973.7|5967.7|5973.2|5967.2|0
1624884100000|2021-06-28 12:41:40|5972.7|5966.7|5973.7|5967.7|5973.7|5967.7|5972.7|5966.7|3
1624884110000|2021-06-28 12:41:50|5974.2|5968.2|5977.2|5971.2|5978.2|5972.2|5974.2|5968.2|1
1624884120000|2021-06-28 12:42:00|5977.1|5971.1|5976.1|5970.1|5977.1|5971.1|5975.7|5969.7|0
1624884140000|2021-06-28 12:42:20|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|5976.6|5970.6|1
1624884150000|2021-06-28 12:42:30|5977.1|5971.1|5977.7|5971.7|5977.7|5971.7|5977.1|5971.1|0
1624884160000|2021-06-28 12:42:40|5978.7|5972.7|5978.6|5972.6|5978.7|5972.7|5978.2|5972.2|1
1624884170000|2021-06-28 12:42:50|5978.7|5972.7|5981.6|5975.6|5982.1|5976.1|5978.7|5972.7|2
1624884180000|2021-06-28 12:43:00|5982.1|5976.1|5984.7|5978.7|5984.7|5978.7|5981.7|5975.7|0
1624884190000|2021-06-28 12:43:10|5984.2|5978.2|5981.1|5975.1|5984.2|5978.2|5981.1|5975.1|0
1624884210000|2021-06-28 12:43:30|5979.7|5973.7|5982.1|5976.1|5982.1|5976.1|5979.7|5973.7|1
1624884220000|2021-06-28 12:43:40|5981.6|5975.6|5982.1|5976.1|5982.1|5976.1|5981.6|5975.6|0
1624884240000|2021-06-28 12:44:00|5981.1|5975.1|5978.1|5972.1|5981.1|5975.1|5978.1|5972.1|0
1624884250000|2021-06-28 12:44:10|5977.6|5971.6|5975.1|5969.1|5977.6|5971.6|5975.1|5969.1|0
1624884260000|2021-06-28 12:44:20|5975.7|5969.7|5967.2|5961.2|5976.1|5969.7|5964.7|5955.1|20
1624884270000|2021-06-28 12:44:30|5972.2|5962.2|5968.7|5958.7|5972.6|5964.2|5967.1|5958.7|8
1624884280000|2021-06-28 12:44:40|5966.2|5960.2|5966.2|5960.2|5966.2|5960.2|5966.2|5960.2|0
1624884290000|2021-06-28 12:44:50|5966.7|5960.7|5966.6|5960.6|5967.1|5961.1|5965.7|5959.7|4
1624887000000|2021-06-28 13:30:00|5959.8|5949.8|5982|5976|5989|5983|5952.6|5944.2|91
1624887010000|2021-06-28 13:30:10|5985.5|5975.5|5983.6|5977.6|5995|5984.2|5979.6|5971.1|31
1624887020000|2021-06-28 13:30:20|5983.1|5977.1|5985.2|5979.2|5990.2|5984.2|5972.7|5966.7|20
1624887030000|2021-06-28 13:30:30|5988.6|5982.6|5993.7|5983.7|5994.6|5987.6|5984.7|5976.7|19
1624887040000|2021-06-28 13:30:40|5991.2|5985.2|5993.6|5987.6|5998.1|5992.1|5991.2|5984.7|14
1624887050000|2021-06-28 13:30:50|5993.2|5987.2|5990.1|5984.1|5997.2|5991.2|5989.1|5983.1|23
1624887060000|2021-06-28 13:31:00|5989.6|5983.6|5990.1|5984.1|5992.6|5986.6|5985.6|5979.6|8
1624887070000|2021-06-28 13:31:10|5987.2|5981.2|5980.1|5974.1|5990.6|5983.1|5976.1|5970.1|31
1624887080000|2021-06-28 13:31:20|5981.1|5975.1|5960.7|5954.7|5981.6|5975.6|5960.7|5954.7|19
1624887090000|2021-06-28 13:31:30|5960.2|5954.2|5973.6|5967.6|5976.1|5970.1|5951.2|5944.7|63
1624887100000|2021-06-28 13:31:40|5974.1|5968.1|5985.7|5979.7|5986.2|5980.2|5968.2|5962.2|36
1624887110000|2021-06-28 13:31:50|5986.2|5980.2|5990.7|5984.7|5991.2|5985.2|5983.7|5977.7|25
1624887120000|2021-06-28 13:32:00|5988.7|5982.7|5996.2|5990.2|5998.7|5992.7|5988.7|5982.7|37
1624887130000|2021-06-28 13:32:10|5996.7|5990.7|6004.8|5998.8|6005.8|5999.8|5996.7|5990.7|31
1624887140000|2021-06-28 13:32:20|6005.3|5999.3|5998.3|5992.3|6005.8|5999.8|5998.3|5992.3|27
1624887150000|2021-06-28 13:32:30|5997.8|5991.8|6004.8|5998.8|6006.8|6000.8|5997.8|5991.8|37
1624887160000|2021-06-28 13:32:40|6004.4|5998.4|6004.4|5998.4|6005.9|5999.9|6004.3|5998.3|5
1624887170000|2021-06-28 13:32:50|6003.9|5997.9|6003.4|5997.4|6004.4|5998.4|6000.8|5994.8|4
1624887180000|2021-06-28 13:33:00|6005.7|5999.7|6008.4|6002.4|6009.4|6003.4|6005.7|5999.7|69
1624887190000|2021-06-28 13:33:10|6008.9|6002.9|6013.4|6007.4|6013.9|6007.9|6008.9|6002.9|19
1624887200000|2021-06-28 13:33:20|6014|6008|6008.3|6002.3|6015|6009|6006|6000|66
1624887210000|2021-06-28 13:33:30|6007.8|6001.8|6006.8|6000.8|6011.7|6005.7|6002.8|5996.8|125
1624887220000|2021-06-28 13:33:40|6007.3|6001.3|6002.7|5996.7|6007.3|6001.3|6002.7|5996.7|1
1624887230000|2021-06-28 13:33:50|6000.7|5994.7|6014.3|6008.3|6014.3|6008.3|6000.3|5994.3|14
1624887240000|2021-06-28 13:34:00|6013.3|6007.3|6021.8|6015.8|6021.9|6015.9|6013.3|6007.3|30
1624887250000|2021-06-28 13:34:10|6022|6016|6029.4|6023.4|6030.4|6024.4|6022|6016|31
1624887260000|2021-06-28 13:34:20|6028.4|6022.4|6026.9|6020.9|6032.8|6026.8|6026.9|6020.9|23
1624887270000|2021-06-28 13:34:30|6028.3|6022.3|6031.9|6025.9|6032.4|6026.4|6026.9|6020.9|10
1624887280000|2021-06-28 13:34:40|6031.4|6025.4|6026.9|6020.9|6035.9|6029.9|6026.4|6020.4|2
1624887290000|2021-06-28 13:34:50|6026.4|6020.4|6036.4|6030.4|6036.9|6030.9|6019.9|6013.9|24
1624887300000|2021-06-28 13:35:00|6036.9|6030.9|6042|6036|6042.5|6036.5|6036.9|6030.9|46
1624887310000|2021-06-28 13:35:10|6041.5|6035.5|6043|6037|6043.5|6037.5|6038.5|6032.5|26
1624887320000|2021-06-28 13:35:20|6044|6038|6044|6038|6044.5|6038.5|6041|6035|5
1624887330000|2021-06-28 13:35:30|6043.5|6037.5|6042.5|6036.5|6044|6038|6042|6036|2
1624887340000|2021-06-28 13:35:40|6041.5|6035.5|6043.5|6037.5|6044|6038|6041.5|6035.5|9
1624887350000|2021-06-28 13:35:50|6043|6037|6042.5|6036.5|6044|6038|6042.5|6036.5|10
1624887360000|2021-06-28 13:36:00|6042|6036|6043|6037|6044|6038|6041.5|6035.5|10
1624887370000|2021-06-28 13:36:10|6043.5|6037.5|6035.5|6029.5|6044|6038|6033.5|6027.5|7
1624887380000|2021-06-28 13:36:20|6036.5|6030.5|6039.5|6033.5|6042|6035|6036.5|6030.5|1
1624887390000|2021-06-28 13:36:30|6045.9|6039.9|6039.4|6033.4|6048.4|6042.4|6039.4|6033.4|7
1624887400000|2021-06-28 13:36:40|6039.9|6033.9|6046|6040|6047.9|6041.9|6039.4|6033.4|7
1624887410000|2021-06-28 13:36:50|6047|6041|6047|6041|6047|6041|6045.1|6039.1|10
1624887420000|2021-06-28 13:37:00|6047.5|6041.5|6050.6|6044.6|6050.6|6044.6|6046.5|6040.5|27
1624887430000|2021-06-28 13:37:10|6051|6045|6053.5|6047.5|6055.1|6049.1|6050.6|6044.6|38
1624887440000|2021-06-28 13:37:20|6054|6048|6056.1|6050.1|6056.1|6050.1|6054|6048|22
1624887450000|2021-06-28 13:37:30|6057.6|6051.6|6063.9|6057.9|6065.5|6059.5|6057.6|6051.6|22
1624887460000|2021-06-28 13:37:40|6064.4|6058.4|6065.5|6059.5|6065.9|6059.9|6062.1|6056.1|2
1624887470000|2021-06-28 13:37:50|6065|6059|6072.5|6066.5|6072.6|6066.6|6064|6058|32
1624887480000|2021-06-28 13:38:00|6072.6|6066.6|6063.5|6057.5|6074.6|6068.6|6063.5|6057.5|16
1624887490000|2021-06-28 13:38:10|6063.4|6057.4|6063|6057|6065.9|6059.9|6061.4|6055.4|17
1624887500000|2021-06-28 13:38:20|6062.9|6056.9|6062.4|6056.4|6066|6060|6062.4|6056.4|13
1624887510000|2021-06-28 13:38:30|6062.9|6056.9|6059.4|6053.4|6066.4|6060.4|6052.4|6046.4|23
1624887520000|2021-06-28 13:38:40|6060.4|6054.4|6056.5|6050.5|6062.5|6056.5|6056.5|6050.5|3
1624887530000|2021-06-28 13:38:50|6056.9|6050.9|6056.9|6050.9|6060|6054|6056|6050|1
1624887540000|2021-06-28 13:39:00|6057|6051|6053.4|6047.4|6057.4|6051.4|6050|6044|25
1624887550000|2021-06-28 13:39:10|6056.4|6050.4|6066.9|6060.9|6069.9|6063.9|6055.4|6049.4|28
1624887560000|2021-06-28 13:39:20|6066.4|6060.4|6066.9|6060.9|6069|6063|6064.9|6058.9|6
1624887570000|2021-06-28 13:39:30|6065.5|6059.5|6061.9|6055.9|6070|6064|6059.1|6053.1|115
1624887580000|2021-06-28 13:39:40|6062|6056|6066.5|6060.5|6066.9|6060.9|6062|6056|1
1624887590000|2021-06-28 13:39:50|6066.4|6060.4|6060.5|6054.5|6066.5|6060.5|6056|6050|9
1624887600000|2021-06-28 13:40:00|6061|6055|6050.5|6044.5|6063.4|6057.4|6050.5|6043|7
1624887610000|2021-06-28 13:40:10|6050.9|6044.9|6055|6049|6058.5|6052.5|6050.4|6042.9|0
1624887620000|2021-06-28 13:40:20|6052|6046|6053.5|6047.5|6056.5|6050.5|6051|6045|11
1624887630000|2021-06-28 13:40:30|6053.1|6047.1|6052.5|6046.5|6054|6048|6049|6043|1
1624887640000|2021-06-28 13:40:40|6053|6047|6053|6047|6057.6|6051.6|6049.4|6043.4|4
1624887650000|2021-06-28 13:40:50|6052.5|6046.5|6054|6048|6059|6052.5|6051.5|6045.5|2
1624887660000|2021-06-28 13:41:00|6054.5|6048.5|6055.6|6049.6|6056.1|6050.1|6053.1|6047.1|18
1624887670000|2021-06-28 13:41:10|6056|6050|6055.6|6049.6|6056.1|6050.1|6054.6|6048.6|23
1624887680000|2021-06-28 13:41:20|6055.1|6049.1|6060.1|6054.1|6061.7|6055.7|6055.1|6049.1|14
1624887690000|2021-06-28 13:41:30|6061.1|6055.1|6063.1|6057.1|6063.1|6057.1|6060.1|6054.1|24
1624887700000|2021-06-28 13:41:40|6063.6|6057.6|6069.1|6063.1|6069.4|6063.4|6063.1|6057.1|18
1624887710000|2021-06-28 13:41:50|6070.1|6064.1|6068.1|6062.1|6070.6|6064.6|6068.1|6062.1|6
1624887720000|2021-06-28 13:42:00|6068.2|6062.2|6066.5|6060.5|6068.6|6062.6|6062.7|6056.7|3
1624887730000|2021-06-28 13:42:10|6066.6|6060.6|6060.1|6054.1|6066.6|6060.6|6060.1|6054.1|8
1624887740000|2021-06-28 13:42:20|6059.6|6053.6|6058.6|6052.6|6060.1|6054.1|6058.6|6052.6|11
1624887750000|2021-06-28 13:42:30|6059.6|6053.6|6057.2|6051.2|6061.2|6055.2|6057.2|6051.2|25
1624887760000|2021-06-28 13:42:40|6057.7|6051.7|6057.7|6051.7|6057.7|6051.7|6057.2|6051.2|2
1624887770000|2021-06-28 13:42:50|6058.2|6052.2|6060.7|6054.7|6060.7|6054.7|6058.2|6052.2|27
1624887780000|2021-06-28 13:43:00|6058.2|6052.2|6048.7|6042.7|6058.2|6052.2|6048.7|6041.2|2
1624887790000|2021-06-28 13:43:10|6049.2|6043.2|6054.2|6048.2|6055.2|6048.2|6048.2|6042.2|2
1624887800000|2021-06-28 13:43:20|6052.8|6046.8|6048.7|6042.7|6052.8|6046.8|6048.7|6042.7|19
1624887810000|2021-06-28 13:43:30|6049.2|6043.2|6047.8|6041.8|6049.2|6043.2|6047.2|6041.2|78
1624887820000|2021-06-28 13:43:40|6048.2|6042.2|6048.7|6042.7|6049.2|6043.2|6047.3|6041.3|0
1624887830000|2021-06-28 13:43:50|6048.2|6042.2|6051.3|6041.3|6053.3|6045.8|6048.2|6041.3|3
1624887840000|2021-06-28 13:44:00|6050.7|6044.7|6048.3|6042.3|6051.3|6044.7|6047.3|6041.3|2
1624887850000|2021-06-28 13:44:10|6047.8|6041.8|6052.1|6046.1|6053.1|6047.1|6039.3|6033.3|46
1624887860000|2021-06-28 13:44:20|6052.6|6046.6|6046.1|6040.1|6053.6|6047.6|6045.1|6039.1|12
1624887870000|2021-06-28 13:44:30|6045.6|6039.6|6043.6|6037.6|6045.6|6039.6|6038.1|6032.1|6
1624887880000|2021-06-28 13:44:40|6044.1|6038.1|6047.1|6041.1|6047.6|6041.6|6043.6|6037.6|0
1624887890000|2021-06-28 13:44:50|6047.6|6041.6|6046.6|6040.6|6048.6|6042.6|6046.6|6040.6|2
1624887900000|2021-06-28 13:45:00|6047.6|6041.6|6057.1|6051.1|6057.6|6051.6|6047.6|6041.6|8
1624887910000|2021-06-28 13:45:10|6056.2|6050.2|6058.6|6052.6|6058.6|6052.6|6053.1|6047.1|6
1624887920000|2021-06-28 13:45:20|6059.1|6053.1|6060.1|6054.1|6061.2|6055.2|6059.1|6053.1|24
1624887930000|2021-06-28 13:45:30|6059.7|6053.7|6059.2|6053.2|6060.7|6054.7|6058.1|6052.1|2
1624887940000|2021-06-28 13:45:40|6059.7|6053.7|6055.7|6049.7|6060.7|6054.7|6055.2|6049.2|9
1624887950000|2021-06-28 13:45:50|6054.7|6048.7|6055.7|6049.7|6056.2|6050.2|6054.7|6048.7|7
1624887960000|2021-06-28 13:46:00|6056.2|6050.2|6057.7|6051.7|6058.2|6052.2|6056.2|6050.2|6
1624887970000|2021-06-28 13:46:10|6058.2|6052.2|6058.7|6052.7|6059.2|6053.2|6058.2|6052.2|25
1624887980000|2021-06-28 13:46:20|6057.7|6051.7|6058.7|6052.7|6060.1|6054.1|6057.7|6051.7|47
1624887990000|2021-06-28 13:46:30|6058.2|6052.2|6058.7|6052.7|6059.2|6053.2|6058.2|6052.2|2
1624888000000|2021-06-28 13:46:40|6059.2|6053.2|6060.7|6054.7|6061.1|6055.1|6059.1|6053.1|16
1624888010000|2021-06-28 13:46:50|6060.2|6054.2|6058.7|6052.7|6060.2|6054.2|6057.2|6051.2|8
1624888020000|2021-06-28 13:47:00|6059.2|6053.2|6054.7|6048.7|6060.2|6054.2|6053.2|6047.2|12
1624888030000|2021-06-28 13:47:10|6055.7|6049.7|6058.2|6052.2|6058.2|6052.2|6055.7|6049.7|4
1624888040000|2021-06-28 13:47:20|6057.7|6051.7|6055.7|6049.7|6057.7|6051.7|6055.7|6049.7|5
1624888050000|2021-06-28 13:47:30|6054.7|6048.7|6051.2|6045.2|6055.2|6049.2|6050.7|6044.7|32
1624888060000|2021-06-28 13:47:40|6050.7|6044.7|6054.2|6048.2|6054.7|6048.7|6050.7|6044.7|6
1624888070000|2021-06-28 13:47:50|6054.7|6048.7|6059.7|6053.7|6060.2|6054.2|6054.7|6048.7|10
1624888080000|2021-06-28 13:48:00|6060.7|6054.7|6071.2|6065.2|6071.2|6065.2|6060.2|6054.2|37
1624888090000|2021-06-28 13:48:10|6071.1|6065.1|6070.2|6064.2|6071.2|6065.2|6069.7|6063.7|48
1624888100000|2021-06-28 13:48:20|6068.7|6062.7|6066.2|6060.2|6070.2|6064.2|6066.2|6060.2|9
1624888110000|2021-06-28 13:48:30|6065.7|6059.7|6065.7|6059.7|6066.2|6060.2|6065.7|6059.7|1
1624888120000|2021-06-28 13:48:40|6062.7|6056.7|6066.7|6060.7|6066.7|6060.7|6062.2|6056.2|4
1624888130000|2021-06-28 13:48:50|6066.2|6060.2|6068.7|6062.7|6068.7|6062.7|6066.2|6060.2|3
1624888140000|2021-06-28 13:49:00|6069.2|6063.2|6069.7|6063.7|6070.2|6064.2|6069.2|6063.2|22
1624888150000|2021-06-28 13:49:10|6069.2|6063.2|6069.2|6063.2|6069.2|6063.2|6069.2|6063.2|0
1624888160000|2021-06-28 13:49:20|6068.8|6062.8|6069.2|6063.2|6069.7|6063.7|6064.7|6058.7|6
1624888170000|2021-06-28 13:49:30|6069.7|6063.7|6075.2|6069.2|6075.2|6069.2|6069.7|6063.7|9
1624888180000|2021-06-28 13:49:40|6074.7|6068.7|6072.2|6066.2|6074.7|6068.7|6071.7|6065.7|1
1624888190000|2021-06-28 13:49:50|6072.7|6066.7|6073.8|6067.8|6073.8|6067.8|6072.7|6066.7|0
1624888200000|2021-06-28 13:50:00|6074.3|6068.3|6074.8|6068.8|6075.3|6069.3|6073.3|6067.3|30
1624888210000|2021-06-28 13:50:10|6075.2|6069.2|6075.7|6069.7|6075.7|6069.7|6075.2|6069.2|1
1624888220000|2021-06-28 13:50:20|6075.3|6069.3|6076.2|6070.2|6076.2|6070.2|6075.2|6069.2|1
1624888230000|2021-06-28 13:50:30|6075.7|6069.7|6075.7|6069.7|6076.2|6070.2|6075.7|6069.7|3
1624888240000|2021-06-28 13:50:40|6073.7|6067.7|6073.2|6067.2|6075.2|6069.2|6072.7|6066.7|3
1624888250000|2021-06-28 13:50:50|6073.7|6067.7|6070.3|6064.3|6074.7|6068.7|6070.3|6064.3|2
1624888260000|2021-06-28 13:51:00|6070.7|6064.7|6069.2|6063.2|6071.2|6065.2|6068.8|6062.8|6
1624888270000|2021-06-28 13:51:10|6069.3|6063.3|6075.7|6069.7|6075.7|6069.7|6069.3|6063.3|4
1624888280000|2021-06-28 13:51:20|6074.2|6068.2|6075.2|6069.2|6075.2|6069.2|6074.2|6068.2|14
1624888290000|2021-06-28 13:51:30|6075.7|6069.7|6075.2|6069.2|6075.7|6069.7|6075.2|6069.2|1
1624888300000|2021-06-28 13:51:40|6073.2|6067.2|6067.7|6061.7|6073.2|6067.2|6067.2|6061.2|10
1624888310000|2021-06-28 13:51:50|6067.2|6061.2|6065.2|6059.2|6067.2|6061.2|6064.7|6058.7|0
1624888320000|2021-06-28 13:52:00|6065.7|6059.7|6061.2|6055.2|6065.7|6059.7|6061.2|6055.2|2
1624888330000|2021-06-28 13:52:10|6060.2|6054.2|6056.7|6050.7|6060.2|6054.2|6056.7|6050.7|3
1624888340000|2021-06-28 13:52:20|6056.2|6050.2|6054.7|6048.7|6058.2|6052.2|6051.7|6045.7|16
1624888350000|2021-06-28 13:52:30|6054.2|6048.2|6052.2|6046.2|6054.7|6048.7|6050.2|6044.2|5
1624888360000|2021-06-28 13:52:40|6051.7|6045.7|6048.3|6042.3|6051.7|6045.7|6048.3|6042.3|1
1624888370000|2021-06-28 13:52:50|6048.2|6042.2|6048.2|6042.2|6048.7|6042.7|6045.7|6039.7|5
1624888380000|2021-06-28 13:53:00|6047.7|6041.7|6055.2|6049.2|6056.2|6050.2|6047.7|6041.7|6
1624888390000|2021-06-28 13:53:10|6056.8|6050.8|6060.7|6054.7|6061.7|6055.7|6056.8|6050.8|0
1624888400000|2021-06-28 13:53:20|6060.2|6054.2|6057.7|6051.7|6060.2|6054.2|6057.7|6051.7|0
1624888410000|2021-06-28 13:53:30|6057.2|6051.2|6056.7|6050.7|6057.2|6051.2|6053.2|6047.2|4
1624888420000|2021-06-28 13:53:40|6057.7|6051.7|6060.7|6054.7|6060.7|6054.7|6057.7|6051.7|1
1624888430000|2021-06-28 13:53:50|6059.7|6053.7|6055.2|6049.2|6059.7|6053.7|6055.2|6049.2|0
1624888440000|2021-06-28 13:54:00|6055.7|6049.7|6057.2|6051.2|6057.7|6051.7|6055.7|6049.7|50
1624888450000|2021-06-28 13:54:10|6058.2|6052.2|6053.2|6047.2|6058.2|6052.2|6053.2|6047.2|2
1624888460000|2021-06-28 13:54:20|6055.2|6049.2|6054.7|6048.7|6055.2|6049.2|6052.7|6046.7|7
1624888470000|2021-06-28 13:54:30|6055.2|6049.2|6053.6|6047.6|6056.2|6050.2|6053.2|6047.2|15
1624888480000|2021-06-28 13:54:40|6053.2|6047.2|6053.1|6047.1|6053.2|6047.2|6053.1|6047.1|1
1624888490000|2021-06-28 13:54:50|6053.6|6047.6|6058.2|6052.2|6058.2|6052.2|6053.1|6047.1|1
1624888500000|2021-06-28 13:55:00|6058.7|6052.7|6061.2|6055.2|6061.2|6055.2|6058.6|6052.6|2
1624888510000|2021-06-28 13:55:10|6060.7|6054.7|6060.7|6054.7|6061.2|6055.2|6059.2|6053.2|9
1624888520000|2021-06-28 13:55:20|6061.2|6055.2|6058.7|6052.7|6062.2|6056.2|6058.7|6052.7|13
1624888530000|2021-06-28 13:55:30|6058.2|6052.2|6054.2|6048.2|6058.2|6052.2|6053.2|6047.2|0
1624888540000|2021-06-28 13:55:40|6055.2|6049.2|6046.7|6040.7|6055.7|6049.7|6046.2|6040.2|5
1624888550000|2021-06-28 13:55:50|6047.7|6041.7|6049.7|6043.7|6049.7|6043.7|6047.7|6041.7|0
1624888560000|2021-06-28 13:56:00|6051.7|6045.7|6056.2|6050.2|6057.6|6051.6|6051.7|6045.7|3
1624888570000|2021-06-28 13:56:10|6055.7|6049.7|6055.7|6049.7|6055.7|6049.7|6055.2|6049.2|0
1624888580000|2021-06-28 13:56:20|6055.2|6049.2|6055.7|6049.7|6055.7|6049.7|6055.2|6049.2|5
1624888590000|2021-06-28 13:56:30|6056.7|6050.7|6060.2|6054.2|6060.2|6054.2|6056.7|6050.7|12
1624888600000|2021-06-28 13:56:40|6060.7|6054.7|6062.7|6056.7|6063.1|6057.1|6060.2|6054.2|13
1624888610000|2021-06-28 13:56:50|6063.2|6057.2|6068.2|6062.2|6068.2|6062.2|6063.2|6057.2|11
1624888620000|2021-06-28 13:57:00|6068.7|6062.7|6064.7|6058.7|6068.7|6062.7|6063.2|6057.2|3
1624888630000|2021-06-28 13:57:10|6065.7|6059.7|6065.7|6059.7|6065.7|6059.7|6065.7|6059.7|1
1624888640000|2021-06-28 13:57:20|6066.7|6060.7|6066.2|6060.2|6066.7|6060.7|6066.2|6060.2|0
1624888650000|2021-06-28 13:57:30|6065.7|6059.7|6063.7|6057.7|6065.7|6059.7|6063.2|6057.2|10
1624888660000|2021-06-28 13:57:40|6063.2|6057.2|6063.7|6057.7|6064.7|6058.7|6063.2|6057.2|1
1624888670000|2021-06-28 13:57:50|6065.1|6059.1|6067.2|6061.2|6067.2|6061.2|6065.1|6059.1|13
1624888680000|2021-06-28 13:58:00|6067.7|6061.7|6067.2|6061.2|6068.2|6062.2|6067.2|6061.2|0
1624888690000|2021-06-28 13:58:10|6066.7|6060.7|6066.2|6060.2|6067.2|6061.2|6065.7|6059.7|1
1624888700000|2021-06-28 13:58:20|6065.7|6059.7|6066.7|6060.7|6066.7|6060.7|6065.7|6059.7|0
1624888710000|2021-06-28 13:58:30|6065.7|6059.7|6063.2|6057.2|6066.2|6060.2|6062.7|6056.7|7
1624888720000|2021-06-28 13:58:40|6063.7|6057.7|6062.7|6056.7|6063.7|6057.7|6062.2|6056.2|1
1624888730000|2021-06-28 13:58:50|6063.2|6057.2|6071.2|6065.2|6071.2|6065.2|6063.2|6057.2|4
1624888740000|2021-06-28 13:59:00|6071.7|6065.7|6069.2|6063.2|6072.2|6066.2|6069.2|6063.2|0
1624888750000|2021-06-28 13:59:10|6067.7|6061.7|6063.7|6057.7|6068.7|6062.7|6063.7|6057.7|21
1624888760000|2021-06-28 13:59:20|6063.2|6057.2|6060.2|6054.2|6063.2|6057.2|6060.2|6054.2|5
1624888770000|2021-06-28 13:59:30|6058.7|6052.7|6057.7|6051.7|6058.7|6052.7|6057.7|6051.7|1
1624888780000|2021-06-28 13:59:40|6056.2|6050.2|6053.2|6047.2|6056.2|6050.2|6053.2|6047.2|4
1624888790000|2021-06-28 13:59:50|6055.2|6049.2|6055.2|6049.2|6055.7|6049.7|6055.2|6049.2|4
1624888800000|2021-06-28 14:00:00|6055.7|6049.7|6062.2|6056.2|6062.2|6056.2|6055.7|6049.7|7
1624888810000|2021-06-28 14:00:10|6061.7|6055.7|6061.7|6055.7|6062.2|6056.2|6059.7|6053.7|6
1624888820000|2021-06-28 14:00:20|6059.3|6053.3|6061.7|6055.7|6061.7|6055.7|6059.2|6053.2|5
1624888830000|2021-06-28 14:00:30|6061.2|6055.2|6059.2|6053.2|6061.7|6055.7|6059.2|6053.2|3
1624888840000|2021-06-28 14:00:40|6059.7|6053.7|6062.2|6056.2|6062.2|6056.2|6059.7|6053.7|11
1624888850000|2021-06-28 14:00:50|6063.2|6057.2|6064.8|6058.8|6064.8|6058.8|6061.7|6055.7|28
1624888860000|2021-06-28 14:01:00|6064.7|6058.7|6059.7|6053.7|6066.7|6060.7|6059.7|6053.7|34
1624888870000|2021-06-28 14:01:10|6060.2|6054.2|6058.7|6052.7|6060.2|6054.2|6056.2|6050.2|0
1624888880000|2021-06-28 14:01:20|6058.8|6052.8|6058.7|6052.7|6060.2|6054.2|6058.3|6052.3|2
1624888890000|2021-06-28 14:01:30|6059.2|6053.2|6051.8|6045.8|6059.2|6053.2|6051.8|6045.8|4
1624888900000|2021-06-28 14:01:40|6051.3|6045.3|6051.3|6045.3|6051.8|6045.8|6050.7|6044.7|1
1624888910000|2021-06-28 14:01:50|6050.3|6044.3|6045.7|6039.7|6050.8|6044.8|6045.7|6039.7|2
1624888920000|2021-06-28 14:02:00|6045.8|6039.8|6047.7|6041.7|6048.2|6042.2|6045.7|6039.7|8
1624888930000|2021-06-28 14:02:10|6048.2|6042.2|6046.7|6040.7|6051.2|6045.2|6046.2|6040.2|17
1624888940000|2021-06-28 14:02:20|6046.2|6040.2|6050.2|6044.2|6050.2|6044.2|6045.2|6039.2|3
1624888950000|2021-06-28 14:02:30|6050.7|6044.7|6058.7|6052.7|6058.7|6052.7|6050.7|6044.7|4
1624888960000|2021-06-28 14:02:40|6059.2|6053.2|6060.1|6054.1|6060.1|6054.1|6058.1|6052.1|5
1624888970000|2021-06-28 14:02:50|6060.6|6054.6|6065.7|6059.7|6065.7|6059.7|6057.7|6051.7|6
1624888980000|2021-06-28 14:03:00|6065.6|6059.6|6068.7|6062.7|6068.7|6062.7|6065.2|6059.2|1
1624888990000|2021-06-28 14:03:10|6067.7|6061.7|6063.1|6057.1|6067.7|6061.7|6062.7|6056.7|8
1624889000000|2021-06-28 14:03:20|6063.6|6057.6|6063.1|6057.1|6064.2|6058.2|6063.1|6057.1|3
1624889010000|2021-06-28 14:03:30|6062.6|6056.6|6066.2|6060.2|6067.2|6061.2|6062.6|6056.6|6
1624889020000|2021-06-28 14:03:40|6065.7|6059.7|6071.2|6065.2|6071.2|6065.2|6065.7|6059.7|9
1624889030000|2021-06-28 14:03:50|6070.7|6064.7|6073.1|6067.1|6073.1|6067.1|6070.7|6064.7|4
1624889040000|2021-06-28 14:04:00|6072.7|6066.7|6067.7|6061.7|6072.7|6066.7|6066.2|6060.2|8
1624889050000|2021-06-28 14:04:10|6067.2|6061.2|6064.3|6058.3|6068.2|6062.2|6064.3|6058.3|17
1624889060000|2021-06-28 14:04:20|6063.8|6057.8|6062.3|6056.3|6063.8|6057.8|6061.8|6055.8|0
1624889070000|2021-06-28 14:04:30|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|1
1624889080000|2021-06-28 14:04:40|6063.3|6057.3|6065.3|6059.3|6065.3|6059.3|6063.3|6057.3|0
1624889090000|2021-06-28 14:04:50|6064.8|6058.8|6072.2|6066.2|6073.3|6067.3|6064.3|6058.3|16
1624889100000|2021-06-28 14:05:00|6072.3|6066.3|6072.2|6066.2|6072.7|6066.7|6072.2|6066.2|3
1624889110000|2021-06-28 14:05:10|6072.3|6066.3|6072.3|6066.3|6072.8|6066.8|6072.3|6066.3|9
1624889120000|2021-06-28 14:05:20|6071.3|6065.3|6072.3|6066.3|6072.3|6066.3|6070.8|6064.8|8
1624889130000|2021-06-28 14:05:30|6072.8|6066.8|6073.8|6067.8|6074.3|6068.3|6071.8|6065.8|59
1624889140000|2021-06-28 14:05:40|6074.3|6068.3|6073.3|6067.3|6074.3|6068.3|6070.8|6064.8|16
1624889150000|2021-06-28 14:05:50|6072.8|6066.8|6073.3|6067.3|6074.3|6068.3|6071.3|6065.3|7
1624889160000|2021-06-28 14:06:00|6072.8|6066.8|6073.9|6067.9|6073.9|6067.9|6069.8|6063.8|9
1624889170000|2021-06-28 14:06:10|6073.8|6067.8|6071.8|6065.8|6074.4|6068.4|6071.8|6065.8|3
1624889180000|2021-06-28 14:06:20|6059.3|6053.3|6057.8|6051.8|6059.8|6053.8|6057.8|6051.8|14
1624889190000|2021-06-28 14:06:30|6058.3|6052.3|6062.8|6056.8|6062.8|6056.8|6058.3|6052.3|34
1624889200000|2021-06-28 14:06:40|6062.3|6056.3|6060.9|6054.9|6062.3|6056.3|6060.3|6054.3|5
1624889210000|2021-06-28 14:06:50|6060.4|6054.4|6052.9|6046.9|6060.4|6054.4|6052.9|6046.9|6
1624889220000|2021-06-28 14:07:00|6052.4|6046.4|6050.4|6044.4|6053.4|6047.4|6050.4|6044.4|7
1624889230000|2021-06-28 14:07:10|6050.9|6044.9|6057.4|6051.4|6057.4|6051.4|6050.9|6044.9|36
1624889240000|2021-06-28 14:07:20|6057.8|6051.8|6062.9|6056.9|6062.9|6056.9|6057.8|6051.8|3
1624889250000|2021-06-28 14:07:30|6062.4|6056.4|6065.9|6059.9|6066.9|6060.9|6062.4|6056.4|2
1624889260000|2021-06-28 14:07:40|6066.4|6060.4|6070|6064|6071.4|6065.4|6066.4|6060.4|10
1624889270000|2021-06-28 14:07:50|6071.4|6065.4|6061.4|6055.4|6071.4|6065.4|6061.4|6055.4|13
1624889280000|2021-06-28 14:08:00|6060.9|6054.9|6057.9|6051.9|6060.9|6054.9|6057.4|6051.4|18
1624889290000|2021-06-28 14:08:10|6058.9|6052.9|6060.9|6054.9|6062.4|6056.4|6058.9|6052.9|3
1624889300000|2021-06-28 14:08:20|6058.9|6052.9|6059.9|6053.9|6060.9|6054.9|6058.9|6052.9|1
1624889310000|2021-06-28 14:08:30|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|6057.9|6051.9|4
1624889320000|2021-06-28 14:08:40|6058.9|6052.9|6059.4|6053.4|6059.4|6053.4|6058.4|6052.4|0
1624889330000|2021-06-28 14:08:50|6059.9|6053.9|6063.4|6057.4|6064.9|6058.9|6059.9|6053.9|2
1624889340000|2021-06-28 14:09:00|6062.9|6056.9|6066.9|6060.9|6066.9|6060.9|6062.4|6056.4|5
1624889350000|2021-06-28 14:09:10|6067.4|6061.4|6066.4|6060.4|6067.4|6061.4|6065.4|6059.4|5
1624889360000|2021-06-28 14:09:20|6065.9|6059.9|6064.4|6058.4|6065.9|6059.9|6063.4|6057.4|3
1624889370000|2021-06-28 14:09:30|6063.4|6057.4|6060.9|6054.9|6063.4|6057.4|6060.9|6054.9|6
1624889380000|2021-06-28 14:09:40|6061.4|6055.4|6059.9|6053.9|6061.4|6055.4|6057.9|6051.9|4
1624889390000|2021-06-28 14:09:50|6059.4|6053.4|6064.9|6058.9|6064.9|6058.9|6059.4|6053.4|4
1624889400000|2021-06-28 14:10:00|6065.9|6059.9|6061.4|6055.4|6065.9|6059.9|6058.9|6052.9|5
1624889410000|2021-06-28 14:10:10|6060.9|6054.9|6059.9|6053.9|6060.9|6054.9|6057.4|6051.4|2
1624889420000|2021-06-28 14:10:20|6059.4|6053.4|6057.9|6051.9|6059.9|6053.9|6057.4|6051.4|149
1624889430000|2021-06-28 14:10:30|6060.9|6054.9|6058.4|6052.4|6060.9|6054.9|6058.4|6052.4|6
1624889440000|2021-06-28 14:10:40|6057.9|6051.9|6057.4|6051.4|6058.4|6052.4|6055.4|6049.4|11
1624889450000|2021-06-28 14:10:50|6058.4|6052.4|6055.4|6049.4|6059.4|6053.4|6055.4|6049.4|3
1624889460000|2021-06-28 14:11:00|6053.9|6047.9|6055.4|6049.4|6055.4|6049.4|6052.9|6046.9|3
1624889470000|2021-06-28 14:11:10|6056.4|6050.4|6057.4|6051.4|6057.9|6051.9|6056.4|6050.4|2
1624889480000|2021-06-28 14:11:20|6057.9|6051.9|6055.4|6049.4|6058.4|6052.4|6055.4|6049.4|1
1624889490000|2021-06-28 14:11:30|6054.9|6048.9|6056.4|6050.4|6056.4|6050.4|6053.9|6047.9|2
1624889500000|2021-06-28 14:11:40|6056.9|6050.9|6055.9|6049.9|6059.9|6053.9|6055.9|6049.9|58
1624889510000|2021-06-28 14:11:50|6056.4|6050.4|6054.9|6048.9|6056.4|6050.4|6054.9|6048.9|2
1624889520000|2021-06-28 14:12:00|6057.9|6051.9|6056.3|6050.3|6057.9|6051.9|6052.4|6046.4|8
1624889530000|2021-06-28 14:12:10|6055.9|6049.9|6054.9|6048.9|6056.9|6050.9|6053.9|6047.9|28
1624889540000|2021-06-28 14:12:20|6055.4|6049.4|6053.9|6047.9|6055.9|6049.9|6052.9|6046.9|6
1624889550000|2021-06-28 14:12:30|6054.4|6048.4|6055.9|6049.9|6056.4|6050.4|6053.4|6047.4|7
1624889560000|2021-06-28 14:12:40|6053.6|6047.6|6054.4|6048.4|6055.9|6049.9|6052.4|6046.4|48
1624889570000|2021-06-28 14:12:50|6052.4|6046.4|6047.4|6041.4|6052.4|6046.4|6046.4|6040.4|11
1624889580000|2021-06-28 14:13:00|6047.9|6041.9|6048.4|6042.4|6050.8|6044.8|6047.4|6041.4|6
1624889590000|2021-06-28 14:13:10|6047.9|6041.9|6049.4|6043.4|6050.4|6044.4|6047.4|6041.4|0
1624889600000|2021-06-28 14:13:20|6048.9|6042.9|6045.9|6039.9|6050.4|6044.4|6045.9|6039.9|19
1624889610000|2021-06-28 14:13:30|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|12
1624889620000|2021-06-28 14:13:40|6044.4|6038.4|6045|6039|6045.9|6039.9|6043.9|6037.9|7
1624889630000|2021-06-28 14:13:50|6044.9|6038.9|6043.9|6037.9|6044.9|6038.9|6042.4|6036.4|4
1624889640000|2021-06-28 14:14:00|6043.4|6037.4|6043.9|6037.9|6043.9|6037.9|6043.4|6037.4|1
1624889650000|2021-06-28 14:14:10|6045.9|6039.9|6048.9|6042.9|6048.9|6042.9|6045.9|6039.9|2
1624889660000|2021-06-28 14:14:20|6049.4|6043.4|6051.4|6045.4|6051.9|6045.9|6049.4|6043.4|1
1624889670000|2021-06-28 14:14:30|6050.9|6044.9|6053.3|6047.3|6053.3|6047.3|6050.9|6044.9|38
1624889680000|2021-06-28 14:14:40|6053.4|6047.4|6048.9|6042.9|6053.4|6047.4|6047.4|6041.4|12
1624889690000|2021-06-28 14:14:50|6049.4|6043.4|6043.9|6037.9|6049.4|6043.4|6042.8|6036.8|26
1624889700000|2021-06-28 14:15:00|6044.9|6038.9|6043.4|6037.4|6045.4|6039.4|6042.4|6036.4|34
1624889710000|2021-06-28 14:15:10|6042.4|6036.4|6042.4|6036.4|6042.4|6036.4|6041.4|6035.4|44
1624889720000|2021-06-28 14:15:20|6041.9|6035.9|6039.9|6033.9|6041.9|6035.9|6039.9|6033.9|14
1624889730000|2021-06-28 14:15:30|6029.4|6023.4|6030.3|6024.3|6033.4|6027.4|6027.9|6021.9|66
1624889740000|2021-06-28 14:15:40|6031.3|6025.3|6034.9|6028.9|6035.4|6029.4|6030.4|6024.4|11
1624889750000|2021-06-28 14:15:50|6034.3|6028.3|6036.3|6030.3|6036.9|6030.9|6034.3|6028.3|12
1624889760000|2021-06-28 14:16:00|6035.9|6029.9|6036.8|6030.8|6037.3|6031.3|6034.9|6028.9|0
1624889770000|2021-06-28 14:16:10|6037.3|6031.3|6036.9|6030.9|6037.8|6031.8|6036.8|6030.8|0
1624889780000|2021-06-28 14:16:20|6036.4|6030.4|6034.9|6028.9|6037.4|6031.4|6034.9|6028.9|3
1624889790000|2021-06-28 14:16:30|6035.4|6029.4|6034.4|6028.4|6035.4|6029.4|6034.4|6028.4|3
1624889800000|2021-06-28 14:16:40|6034.9|6028.9|6038.8|6032.8|6038.8|6032.8|6034.9|6028.9|5
1624889810000|2021-06-28 14:16:50|6039.8|6033.8|6040.4|6034.4|6041.3|6035.3|6039.8|6033.8|5
1624889820000|2021-06-28 14:17:00|6040.9|6034.9|6040.9|6034.9|6041.4|6035.4|6040.9|6034.9|0
1624889830000|2021-06-28 14:17:10|6041.4|6035.4|6039.9|6033.9|6041.4|6035.4|6039.4|6033.4|6
1624889840000|2021-06-28 14:17:20|6039.4|6033.4|6038.9|6032.9|6039.4|6033.4|6037.9|6031.9|1
1624889850000|2021-06-28 14:17:30|6038.4|6032.4|6039.9|6033.9|6039.9|6033.9|6035.4|6029.4|29
1624889860000|2021-06-28 14:17:40|6040.3|6034.3|6041.8|6035.8|6041.8|6035.8|6040.3|6034.3|0
1624889870000|2021-06-28 14:17:50|6042.4|6036.4|6041.4|6035.4|6042.4|6036.4|6040.4|6034.4|10
1624889880000|2021-06-28 14:18:00|6041.8|6035.8|6050.3|6044.3|6050.8|6044.8|6041.8|6035.8|18
1624889890000|2021-06-28 14:18:10|6050.4|6044.4|6047.4|6041.4|6050.9|6044.9|6047.4|6041.4|3
1624889900000|2021-06-28 14:18:20|6049.3|6043.3|6047.9|6041.9|6049.3|6043.3|6047.9|6041.9|1
1624889910000|2021-06-28 14:18:30|6048.4|6042.4|6050.9|6044.9|6051.3|6045.3|6048.4|6042.4|16
1624889920000|2021-06-28 14:18:40|6049.8|6043.8|6050.4|6044.4|6050.9|6044.9|6049.3|6043.3|7
1624889930000|2021-06-28 14:18:50|6049.4|6043.4|6049.9|6043.9|6050.4|6044.4|6047.9|6041.9|4
1624889940000|2021-06-28 14:19:00|6050.5|6044.5|6051.4|6045.4|6051.4|6045.4|6050.4|6044.4|17
1624889950000|2021-06-28 14:19:10|6051.3|6045.3|6052.9|6046.9|6053.3|6047.3|6051.3|6045.3|3
1624889960000|2021-06-28 14:19:20|6051.4|6045.4|6052.4|6046.4|6052.4|6046.4|6051.4|6045.4|0
1624889970000|2021-06-28 14:19:30|6051.4|6045.4|6052.3|6046.3|6052.9|6046.9|6050.9|6044.9|7
1624889980000|2021-06-28 14:19:40|6048.4|6042.4|6048.4|6042.4|6049.3|6043.3|6048.4|6042.4|4
1624889990000|2021-06-28 14:19:50|6047.9|6041.9|6047.9|6041.9|6048.4|6042.4|6047.9|6041.9|0
1624890000000|2021-06-28 14:20:00|6048.4|6042.4|6041.8|6035.8|6048.9|6042.9|6041.4|6035.4|9
1624890010000|2021-06-28 14:20:10|6042.3|6036.3|6043.4|6037.4|6044.9|6038.9|6042.3|6036.3|3
1624890020000|2021-06-28 14:20:20|6043.9|6037.9|6042.8|6036.8|6044.4|6038.4|6042.4|6036.4|0
1624890030000|2021-06-28 14:20:30|6043.4|6037.4|6043.3|6037.3|6043.9|6037.9|6043.3|6037.3|0
1624890040000|2021-06-28 14:20:40|6043.8|6037.8|6042.9|6036.9|6043.9|6037.9|6041.9|6035.9|0
1624890050000|2021-06-28 14:20:50|6041.9|6035.9|6037.4|6031.4|6041.9|6035.9|6036.9|6030.9|2
1624890060000|2021-06-28 14:21:00|6036.9|6030.9|6039.4|6033.4|6039.4|6033.4|6036.9|6030.9|2
1624890070000|2021-06-28 14:21:10|6039.9|6033.9|6038.9|6032.9|6039.9|6033.9|6038.9|6032.9|0
1624890080000|2021-06-28 14:21:20|6037|6031|6040.4|6034.4|6040.4|6034.4|6037|6031|0
1624890090000|2021-06-28 14:21:30|6039.9|6033.9|6036.4|6030.4|6039.9|6033.9|6036.4|6030.4|1
1624890100000|2021-06-28 14:21:40|6035.9|6029.9|6036.4|6030.4|6036.4|6030.4|6034.9|6028.9|9
1624890110000|2021-06-28 14:21:50|6036.8|6030.8|6039.3|6033.3|6039.3|6033.3|6036.3|6030.3|5
1624890120000|2021-06-28 14:22:00|6039.8|6033.8|6038.8|6032.8|6039.8|6033.8|6037.8|6031.8|8
1624890130000|2021-06-28 14:22:10|6038.3|6032.3|6035.3|6029.3|6038.8|6032.8|6035.3|6029.3|6
1624890140000|2021-06-28 14:22:20|6033.9|6027.9|6024.3|6018.3|6034.3|6028.3|6024.3|6018.3|6
1624890150000|2021-06-28 14:22:30|6023.3|6017.3|6023.4|6017.4|6024.3|6018.3|6022.9|6016.9|5
1624890160000|2021-06-28 14:22:40|6022.9|6016.9|6026.3|6020.3|6027.9|6021.9|6022.8|6016.8|1
1624890170000|2021-06-28 14:22:50|6026.8|6020.8|6020.3|6014.3|6026.8|6020.8|6020.3|6014.3|101
1624890180000|2021-06-28 14:23:00|6019.3|6013.3|6015.3|6009.3|6019.3|6013.3|6014.8|6008.8|24
1624890190000|2021-06-28 14:23:10|6015.2|6009.2|6020.4|6014.4|6020.4|6014.4|6015.2|6009.2|4
1624890200000|2021-06-28 14:23:20|6021.4|6015.4|6018.4|6012.4|6023.4|6017.4|6017.7|6011.7|11
1624890210000|2021-06-28 14:23:30|6018.9|6012.9|6028.4|6022.4|6028.4|6022.4|6018.9|6012.9|5
1624890220000|2021-06-28 14:23:40|6027.9|6021.9|6022.4|6016.4|6028.9|6022.9|6022.4|6016.4|29
1624890230000|2021-06-28 14:23:50|6022.8|6016.8|6018.8|6012.8|6023.8|6017.8|6017.8|6011.8|13
1624890240000|2021-06-28 14:24:00|6019.8|6013.8|6019.8|6013.8|6020.8|6014.8|6019.8|6013.8|2
1624890250000|2021-06-28 14:24:10|6020.3|6014.3|6019.4|6013.4|6023.9|6017.9|6019.4|6013.4|8
1624890260000|2021-06-28 14:24:20|6020.3|6014.3|6020.3|6014.3|6021.3|6015.3|6019.8|6013.8|1
1624890270000|2021-06-28 14:24:30|6016.5|6010.5|6012.4|6006.4|6016.5|6010.5|6011.9|6005.9|18
1624890280000|2021-06-28 14:24:40|6009.9|6003.9|6002.3|5996.3|6010.3|6004.3|6000.8|5994.8|19
1624890290000|2021-06-28 14:24:50|6002.8|5996.8|6007.3|6001.3|6010.3|6004.3|6002.8|5996.8|23
1624890300000|2021-06-28 14:25:00|6006.8|6000.8|6004.3|5998.3|6007.3|6001.3|6002.8|5996.8|2
1624890310000|2021-06-28 14:25:10|6004.8|5998.8|6006.9|6000.9|6008.9|6002.9|6004.8|5998.8|18
1624890320000|2021-06-28 14:25:20|6002.9|5996.9|5999.8|5993.8|6002.9|5996.9|5999.3|5993.3|4
1624890330000|2021-06-28 14:25:30|5999.3|5993.3|5995.3|5989.3|5999.8|5993.8|5991.4|5985.4|6
1624890340000|2021-06-28 14:25:40|5995.4|5989.4|5997.3|5991.3|5997.3|5991.3|5991.4|5985.4|21
1624890350000|2021-06-28 14:25:50|5997.4|5991.4|5995.4|5989.4|5997.4|5991.4|5995.4|5989.4|3
1624890360000|2021-06-28 14:26:00|5997.3|5991.3|5997.4|5991.4|6000.3|5994.3|5990.4|5984.4|45
1624890370000|2021-06-28 14:26:10|5997.9|5991.9|5998.9|5992.9|5999.3|5993.3|5996.9|5990.9|0
1624890380000|2021-06-28 14:26:20|6003.4|5997.4|6001.4|5995.4|6005.9|5999.9|6001.4|5995.4|2
1624890390000|2021-06-28 14:26:30|6000.4|5994.4|6002.3|5996.3|6002.3|5996.3|5998.9|5992.9|5
1624890400000|2021-06-28 14:26:40|6002.8|5996.8|6001.8|5995.8|6002.9|5996.9|6001.3|5995.3|6
1624890410000|2021-06-28 14:26:50|6002.3|5996.3|6001.4|5995.4|6002.3|5996.3|6001.3|5995.3|11
1624890420000|2021-06-28 14:27:00|6001.3|5995.3|6003.8|5997.8|6006.3|5997.8|6001.3|5995.3|22
1624890430000|2021-06-28 14:27:10|6004.8|5998.8|6004.3|5998.3|6005.8|5999.8|6003.9|5997.9|0
1624890440000|2021-06-28 14:27:20|6003.9|5997.9|6007.3|6001.3|6007.9|6001.9|6003.9|5997.9|7
1624890450000|2021-06-28 14:27:30|6006.8|6000.8|6005.3|5999.3|6006.8|6000.8|6002.8|5996.8|4
1624890460000|2021-06-28 14:27:40|6004.8|5998.8|6003.9|5997.9|6006.4|6000.4|6003.9|5997.9|11
1624890470000|2021-06-28 14:27:50|6003.8|5997.8|6000.4|5994.4|6003.8|5997.8|5999.4|5993.4|1
1624890480000|2021-06-28 14:28:00|6001.4|5995.4|6014.9|6008.9|6014.9|6008.9|6001.4|5995.4|5
1624890490000|2021-06-28 14:28:10|6014.8|6008.8|6015.4|6009.4|6019.4|6013.4|6014.4|6008.4|14
1624890500000|2021-06-28 14:28:20|6013.9|6007.9|6015.4|6009.4|6016.4|6010.4|6013.4|6007.4|4
1624890510000|2021-06-28 14:28:30|6014.9|6008.9|6014.9|6008.9|6014.9|6008.9|6013.9|6007.9|3
1624890520000|2021-06-28 14:28:40|6017.4|6011.4|6019.9|6013.9|6019.9|6013.9|6017.4|6011.4|18
1624890530000|2021-06-28 14:28:50|6021.3|6015.3|6025.9|6019.9|6026.9|6020.9|6020.4|6014.4|13
1624890540000|2021-06-28 14:29:00|6026.4|6020.4|6026.9|6020.9|6026.9|6020.9|6023.4|6017.4|3
1624890550000|2021-06-28 14:29:10|6025.4|6019.4|6018.9|6012.9|6027.4|6021.4|6018.4|6012.4|11
1624890560000|2021-06-28 14:29:20|6019.4|6013.4|6025.4|6019.4|6025.4|6019.4|6018.9|6012.9|18
1624890570000|2021-06-28 14:29:30|6025.9|6019.9|6022.4|6016.4|6025.9|6019.9|6022|6016|9
1624890580000|2021-06-28 14:29:40|6022.9|6016.9|6027|6021|6027.5|6021.5|6022.9|6016.9|0
1624890590000|2021-06-28 14:29:50|6027.5|6021.5|6028.4|6022.4|6030|6024|6027.5|6021.5|1
1624890600000|2021-06-28 14:30:00|6029|6023|6032.5|6026.5|6032.5|6026.5|6027.9|6021.9|11
1624890610000|2021-06-28 14:30:10|6033|6027|6029|6023|6033|6027|6028.5|6022.5|3
1624890620000|2021-06-28 14:30:20|6029.1|6023.1|6027.5|6021.5|6030.5|6024.5|6027.5|6021.5|4
1624890630000|2021-06-28 14:30:30|6030|6024|6034|6028|6034.5|6028.5|6029.5|6023.5|0
1624890640000|2021-06-28 14:30:40|6034.5|6028.5|6034.5|6028.5|6034.5|6028.5|6034.5|6028.5|0
1624890650000|2021-06-28 14:30:50|6034|6028|6034.5|6028.5|6034.5|6028.5|6034|6028|0
1624890660000|2021-06-28 14:31:00|6035|6029|6035.5|6029.5|6035.5|6029.5|6035|6029|6
1624890670000|2021-06-28 14:31:10|6036.5|6030.5|6035.5|6029.5|6037.5|6031.5|6034.5|6028.5|9
1624890680000|2021-06-28 14:31:20|6035|6029|6037|6031|6037|6031|6035|6029|3
1624890690000|2021-06-28 14:31:30|6037.5|6031.5|6036.5|6030.5|6040|6034|6036.5|6030.5|16
1624890700000|2021-06-28 14:31:40|6036|6030|6044.5|6038.5|6044.5|6038.5|6036|6030|7
1624890710000|2021-06-28 14:31:50|6048.5|6042.5|6045|6039|6050.5|6044.5|6045|6039|19
1624890720000|2021-06-28 14:32:00|6044.5|6038.5|6047|6041|6047|6041|6044.5|6038.5|1
1624890730000|2021-06-28 14:32:10|6046.5|6040.5|6048|6042|6048|6042|6046.5|6040.5|1
1624890740000|2021-06-28 14:32:20|6047.5|6041.5|6049|6043|6049|6043|6046.6|6040.6|4
1624890750000|2021-06-28 14:32:30|6048.5|6042.5|6049|6043|6049|6043|6048.5|6042.5|3
1624890760000|2021-06-28 14:32:40|6049.5|6043.5|6051|6045|6051.5|6045.5|6049.5|6043.5|2
1624890770000|2021-06-28 14:32:50|6051.5|6045.5|6049.5|6043.5|6051.9|6045.9|6048|6042|2
1624890780000|2021-06-28 14:33:00|6049.4|6043.4|6049.5|6043.5|6050|6044|6049.4|6043.4|0
1624890790000|2021-06-28 14:33:10|6050|6044|6049.5|6043.5|6050|6044|6049.5|6043.5|1
1624890800000|2021-06-28 14:33:20|6050|6044|6050.9|6044.9|6050.9|6044.9|6050|6044|0
1624890810000|2021-06-28 14:33:30|6051|6045|6051.5|6045.5|6051.5|6045.5|6050.5|6044.5|8
1624890820000|2021-06-28 14:33:40|6052.4|6046.4|6048|6042|6052.4|6046.4|6047.5|6041.5|9
1624890830000|2021-06-28 14:33:50|6047.5|6041.5|6047|6041|6047.5|6041.5|6046|6040|55
1624890840000|2021-06-28 14:34:00|6047.4|6041.4|6048|6042|6048.5|6042.5|6046|6040|39
1624890850000|2021-06-28 14:34:10|6050.4|6044.4|6053.4|6047.4|6054.5|6048.5|6050.4|6044.4|2
1624890860000|2021-06-28 14:34:20|6052.9|6046.9|6052.4|6046.4|6052.9|6046.9|6050.5|6044.5|2
1624890870000|2021-06-28 14:34:30|6052.9|6046.9|6051|6045|6054|6048|6051|6045|0
1624890880000|2021-06-28 14:34:40|6050|6044|6050|6044|6051|6045|6049.5|6043.5|1
1624890890000|2021-06-28 14:34:50|6050.5|6044.5|6049.5|6043.5|6050.5|6044.5|6048|6042|0
1624890900000|2021-06-28 14:35:00|6049|6043|6047|6041|6049.5|6043.5|6047|6041|1
1624890910000|2021-06-28 14:35:10|6046.5|6040.5|6047.5|6041.5|6047.5|6041.5|6046|6040|3
1624890920000|2021-06-28 14:35:20|6048|6042|6048.5|6042.5|6048.5|6042.5|6047.5|6041.5|0
1624890930000|2021-06-28 14:35:30|6048|6042|6048|6042|6049|6043|6048|6042|0
1624890940000|2021-06-28 14:35:40|6047|6041|6047.5|6041.5|6047.5|6041.5|6046.5|6040.5|0
1624890950000|2021-06-28 14:35:50|6049|6043|6052|6046|6052|6046|6049|6043|5
1624890960000|2021-06-28 14:36:00|6052.4|6046.4|6050.9|6044.9|6054.5|6048.5|6048.9|6042.9|11
1624890970000|2021-06-28 14:36:10|6050.4|6044.4|6048|6042|6050.9|6044.9|6047.9|6041.9|5
1624890980000|2021-06-28 14:36:20|6047.5|6041.5|6047|6041|6049.4|6043.4|6047|6041|1
1624890990000|2021-06-28 14:36:30|6047.5|6041.5|6049.5|6043.5|6050.4|6044.4|6046.5|6040.5|3
1624891000000|2021-06-28 14:36:40|6050.9|6044.9|6049|6043|6050.9|6044.9|6048|6042|8
1624891010000|2021-06-28 14:36:50|6049.5|6043.5|6046|6040|6049.5|6043.5|6045.5|6039.5|2
1624891020000|2021-06-28 14:37:00|6046.5|6040.5|6046.5|6040.5|6047|6041|6045.5|6039.5|9
1624891030000|2021-06-28 14:37:10|6047.5|6041.5|6048|6042|6048.5|6042.5|6046.6|6040.6|1
1624891040000|2021-06-28 14:37:20|6048.5|6042.5|6048|6042|6049|6043|6047.5|6041.5|6
1624891050000|2021-06-28 14:37:30|6047.5|6041.5|6045|6039|6047.5|6041.5|6044.5|6038.5|12
1624891060000|2021-06-28 14:37:40|6039.5|6033.5|6044.5|6038.5|6045|6039|6039.5|6033.5|6
1624891070000|2021-06-28 14:37:50|6045|6039|6038|6032|6045|6039|6036.5|6030.5|6
1624891080000|2021-06-28 14:38:00|6037.5|6031.5|6035|6029|6037.5|6031.5|6035|6029|1
1624891090000|2021-06-28 14:38:10|6033.5|6027.5|6031.1|6025.1|6033.5|6027.5|6029|6023|31
1624891100000|2021-06-28 14:38:20|6031.5|6025.5|6028.2|6022.2|6031.6|6025.6|6028.1|6022.1|8
1624891110000|2021-06-28 14:38:30|6026.2|6020.2|6023.1|6017.1|6026.2|6020.2|6022.6|6016.6|9
1624891120000|2021-06-28 14:38:40|6023.6|6017.6|6025.1|6019.1|6025.1|6019.1|6023.6|6017.6|19
1624891130000|2021-06-28 14:38:50|6026.1|6020.1|6026.2|6020.2|6028.2|6022.2|6026.1|6020.1|4
1624891140000|2021-06-28 14:39:00|6026.7|6020.7|6027.2|6021.2|6027.2|6021.2|6026.1|6020.1|0
1624891150000|2021-06-28 14:39:10|6026.7|6020.7|6026.7|6020.7|6026.7|6020.7|6024.2|6018.2|1
1624891160000|2021-06-28 14:39:20|6026.6|6020.6|6026.2|6020.2|6029.2|6023.2|6026.2|6020.2|6
1624891170000|2021-06-28 14:39:30|6027.1|6021.1|6031.1|6025.1|6031.1|6025.1|6027.1|6021.1|6
1624891180000|2021-06-28 14:39:40|6031.6|6025.6|6034.6|6028.6|6034.6|6028.6|6030.6|6024.6|0
1624891190000|2021-06-28 14:39:50|6035.1|6029.1|6037.6|6031.6|6037.6|6031.6|6035.1|6029.1|0
1624891200000|2021-06-28 14:40:00|6036.6|6030.6|6033.1|6027.1|6037.6|6031.6|6032.6|6026.6|1
1624891210000|2021-06-28 14:40:10|6032.6|6026.6|6032.2|6026.2|6032.6|6026.6|6032.2|6026.2|0
1624891220000|2021-06-28 14:40:20|6032.7|6026.7|6037.6|6031.6|6037.6|6031.6|6032.7|6026.7|3
1624891230000|2021-06-28 14:40:30|6037.1|6031.1|6037.1|6031.1|6037.1|6031.1|6037.1|6031.1|0
1624891240000|2021-06-28 14:40:40|6037|6031|6032.7|6026.7|6037|6031|6032.7|6026.7|3
1624891250000|2021-06-28 14:40:50|6032.2|6026.2|6029.1|6023.1|6032.2|6026.2|6028.6|6022.6|0
1624891260000|2021-06-28 14:41:00|6029.6|6023.6|6031.7|6025.7|6031.7|6025.7|6029.6|6023.6|3
1624891270000|2021-06-28 14:41:10|6032.1|6026.1|6031.6|6025.6|6032.1|6026.1|6030.1|6024.1|0
1624891280000|2021-06-28 14:41:20|6031.1|6025.1|6030.2|6024.2|6031.2|6025.2|6030.2|6024.2|166
1624891290000|2021-06-28 14:41:30|6029.2|6023.2|6027.6|6021.6|6029.2|6023.2|6027.6|6021.6|11
1624891300000|2021-06-28 14:41:40|6028.1|6022.1|6030.2|6024.2|6030.2|6024.2|6028.1|6022.1|1
1624891310000|2021-06-28 14:41:50|6030.7|6024.7|6030.7|6024.7|6030.7|6024.7|6030.7|6024.7|9
1624891320000|2021-06-28 14:42:00|6031.2|6025.2|6034.2|6028.2|6034.2|6028.2|6031.2|6025.2|28
1624891330000|2021-06-28 14:42:10|6033.7|6027.7|6030.7|6024.7|6033.7|6027.7|6030.7|6024.7|1
1624891340000|2021-06-28 14:42:20|6030.2|6024.2|6026.1|6020.1|6030.2|6024.2|6024.2|6018.2|21
1624891350000|2021-06-28 14:42:30|6026.2|6020.2|6023.7|6017.7|6026.2|6020.2|6023.2|6017.2|5
1624891360000|2021-06-28 14:42:40|6024.2|6018.2|6027.7|6021.7|6027.7|6021.7|6024.2|6018.2|2
1624891370000|2021-06-28 14:42:50|6026.2|6020.2|6026.7|6020.7|6027.2|6021.2|6025.7|6019.7|3
1624891380000|2021-06-28 14:43:00|6028.2|6022.2|6030.6|6024.6|6030.6|6024.6|6027.7|6021.7|3
1624891390000|2021-06-28 14:43:10|6030.2|6024.2|6034.2|6028.2|6034.7|6028.7|6030.2|6024.2|2
1624891400000|2021-06-28 14:43:20|6033.7|6027.7|6036.2|6030.2|6036.2|6030.2|6033.7|6027.7|2
1624891410000|2021-06-28 14:43:30|6037.6|6031.6|6031.2|6025.2|6037.6|6031.6|6031.2|6025.2|16
1624891420000|2021-06-28 14:43:40|6031.7|6025.7|6026.6|6020.6|6032.1|6026.1|6026.6|6020.6|102
1624891430000|2021-06-28 14:43:50|6028.6|6022.6|6030.6|6024.6|6030.6|6024.6|6027.6|6021.6|0
1624891440000|2021-06-28 14:44:00|6031.1|6025.1|6030.1|6024.1|6031.6|6025.6|6030.1|6024.1|5
1624891450000|2021-06-28 14:44:10|6029.7|6023.7|6025.6|6019.6|6029.7|6023.7|6025.2|6019.2|5
1624891460000|2021-06-28 14:44:20|6026.1|6020.1|6021.1|6015.1|6026.6|6020.6|6020.1|6014.1|10
1624891470000|2021-06-28 14:44:30|6020.6|6014.6|6021.1|6015.1|6021.6|6015.6|6020.1|6014.1|3
1624891480000|2021-06-28 14:44:40|6023.6|6017.6|6017.1|6011.1|6023.6|6017.6|6016.2|6010.2|10
1624891490000|2021-06-28 14:44:50|6016.6|6010.6|6019.6|6013.6|6020.2|6014.2|6016.6|6010.6|32
1624891500000|2021-06-28 14:45:00|6019.2|6013.2|6019.6|6013.6|6020.1|6014.1|6018.1|6012.1|7
1624891510000|2021-06-28 14:45:10|6017.6|6011.6|6017.6|6011.6|6018.1|6012.1|6016.6|6010.6|2
1624891520000|2021-06-28 14:45:20|6018.1|6012.1|6017.6|6011.6|6018.1|6012.1|6017.6|6011.6|0
1624891530000|2021-06-28 14:45:30|6018.1|6012.1|6019.1|6013.1|6019.1|6013.1|6016.7|6010.7|2
1624891540000|2021-06-28 14:45:40|6021|6015|6021|6015|6021|6015|6021|6015|2
1624891550000|2021-06-28 14:45:50|6021.1|6015.1|6022.6|6016.6|6022.6|6016.6|6021.1|6015.1|1
1624891560000|2021-06-28 14:46:00|6023.6|6017.6|6023.6|6017.6|6023.6|6017.6|6022.1|6016.1|0
1624891570000|2021-06-28 14:46:10|6026.1|6020.1|6024.1|6018.1|6026.6|6020.6|6024.1|6018.1|3
1624891580000|2021-06-28 14:46:20|6024.6|6018.6|6021.1|6015.1|6024.6|6018.6|6021.1|6015.1|2
1624891590000|2021-06-28 14:46:30|6022.6|6016.6|6024.6|6018.6|6024.6|6018.6|6022.6|6016.6|20
1624891600000|2021-06-28 14:46:40|6028.6|6022.6|6028.1|6022.1|6028.6|6022.6|6028.1|6022.1|2
1624891610000|2021-06-28 14:46:50|6027.6|6021.6|6024.6|6018.6|6027.6|6021.6|6024.1|6018.1|53
1624891620000|2021-06-28 14:47:00|6025.1|6019.1|6027.6|6021.6|6028.1|6022.1|6024.6|6018.6|6
1624891630000|2021-06-28 14:47:10|6025.6|6019.6|6024.6|6018.6|6025.6|6019.6|6024.6|6018.6|11
1624891640000|2021-06-28 14:47:20|6023.6|6017.6|6024.1|6018.1|6026.1|6020.1|6023.6|6017.6|5
1624891650000|2021-06-28 14:47:30|6024.6|6018.6|6018.1|6012.1|6024.6|6018.6|6018.1|6012.1|1
1624891660000|2021-06-28 14:47:40|6021|6015|6027.1|6021.1|6027.1|6021.1|6021|6015|0
1624891670000|2021-06-28 14:47:50|6027.6|6021.6|6028.1|6022.1|6029.1|6023.1|6027.1|6021.1|4
1624891680000|2021-06-28 14:48:00|6027.6|6021.6|6025.1|6019.1|6027.6|6021.6|6025.1|6019.1|0
1624891690000|2021-06-28 14:48:10|6024.7|6018.7|6034.1|6028.1|6034.1|6028.1|6024.7|6018.7|6
1624891700000|2021-06-28 14:48:20|6034.6|6028.6|6032.6|6026.6|6035.1|6029.1|6032.6|6026.6|0
1624891710000|2021-06-28 14:48:30|6031.1|6025.1|6030.1|6024.1|6031.1|6025.1|6029.1|6023.1|1
1624891720000|2021-06-28 14:48:40|6029.6|6023.6|6028.6|6022.6|6030.6|6024.6|6028.6|6022.6|2
1624891730000|2021-06-28 14:48:50|6028.2|6022.2|6029.6|6023.6|6029.6|6023.6|6028.1|6022.1|18
1624891740000|2021-06-28 14:49:00|6030.6|6024.6|6032.1|6026.1|6032.1|6026.1|6029.6|6023.6|12
1624891750000|2021-06-28 14:49:10|6031.6|6025.6|6027|6021|6031.6|6025.6|6027|6021|102
1624891760000|2021-06-28 14:49:20|6028.5|6022.5|6028.1|6022.1|6029|6023|6028.1|6022.1|2
1624891770000|2021-06-28 14:49:30|6027.6|6021.6|6026.6|6020.6|6027.6|6021.6|6026.6|6020.6|17
1624891780000|2021-06-28 14:49:40|6026.1|6020.1|6025.1|6019.1|6026.1|6020.1|6025.1|6019.1|1
1624891790000|2021-06-28 14:49:50|6024.6|6018.6|6022.1|6016.1|6025.6|6019.6|6022.1|6016.1|103
1624891800000|2021-06-28 14:50:00|6021.1|6015.1|6022.1|6016.1|6022.1|6016.1|6021.1|6015.1|1
1624891810000|2021-06-28 14:50:10|6017.6|6011.6|6015.1|6009.1|6017.6|6011.6|6015.1|6009.1|6
1624891820000|2021-06-28 14:50:20|6015.2|6009.2|6016.6|6010.6|6018.1|6012.1|6015.1|6009.1|4
1624891830000|2021-06-28 14:50:30|6013.6|6007.6|6013.2|6007.2|6015.2|6009.2|6009.7|6003.7|9
1624891840000|2021-06-28 14:50:40|6013.1|6007.1|6012.1|6006.1|6013.1|6007.1|6011.1|6005.1|0
1624891850000|2021-06-28 14:50:50|6009.6|6003.6|6006.1|6000.1|6011.1|6005.1|6006.1|6000.1|2
1624891860000|2021-06-28 14:51:00|6005.1|5999.1|6010.1|6004.1|6010.1|6004.1|6004.6|5998.6|3
1624891870000|2021-06-28 14:51:10|6009.1|6003.1|6010.1|6004.1|6010.1|6004.1|6009.1|6003.1|0
1624891880000|2021-06-28 14:51:20|6010.6|6004.6|6013.6|6007.6|6018.1|6012.1|6010.6|6004.6|4
1624891890000|2021-06-28 14:51:30|6013.1|6007.1|6009.6|6003.6|6013.6|6007.6|6009.6|6003.6|0
1624891900000|2021-06-28 14:51:40|6010.6|6004.6|6009.1|6003.1|6012.1|6006.1|6009.1|6003.1|17
1624891910000|2021-06-28 14:51:50|6001.6|5995.6|5998.8|5992.8|6001.7|5995.7|5998.8|5992.8|12
1624891920000|2021-06-28 14:52:00|5997.8|5991.8|6000.8|5994.8|6000.8|5994.8|5997.3|5991.3|4
1624891930000|2021-06-28 14:52:10|6000.7|5994.7|6006.3|6000.3|6006.3|6000.3|6000.7|5994.7|13
1624891940000|2021-06-28 14:52:20|6006.8|6000.8|6007.8|6001.8|6010.2|6004.2|6006.8|6000.8|28
1624891950000|2021-06-28 14:52:30|6006.8|6000.8|6002.8|5996.8|6006.8|6000.8|6002.8|5996.8|6
1624891960000|2021-06-28 14:52:40|||||||||1
1624891970000|2021-06-28 14:52:50|6001.8|5995.8|5999.8|5993.8|6001.8|5995.8|5998.3|5992.3|2
1624891980000|2021-06-28 14:53:00|6000.3|5994.3|5998.8|5992.8|6000.3|5994.3|5998.8|5992.8|0
1624891990000|2021-06-28 14:53:10|5997.9|5991.9|5998.2|5992.2|5998.2|5992.2|5997.9|5991.9|5
1624892000000|2021-06-28 14:53:20|5997.7|5991.7|5996.1|5990.1|5997.7|5991.7|5996.1|5990.1|7
1624892010000|2021-06-28 14:53:30|5995.6|5989.6|5997.2|5991.2|5997.2|5991.2|5994.2|5988.2|28
1624892020000|2021-06-28 14:53:40|5997.7|5991.7|5999.7|5993.7|5999.7|5993.7|5997.7|5991.7|1
1624892030000|2021-06-28 14:53:50|6001.7|5995.7|6003.7|5997.7|6003.7|5997.7|6001.7|5995.7|4
1624892040000|2021-06-28 14:54:00|6004.2|5998.2|5996.2|5990.2|6004.2|5998.2|5994.7|5988.7|3
1624892050000|2021-06-28 14:54:10|5997.3|5991.3|6000.3|5994.3|6000.3|5994.3|5997.3|5991.3|1
1624892060000|2021-06-28 14:54:20|5999.8|5993.8|5995.8|5989.8|5999.8|5993.8|5995.8|5989.8|1
1624892070000|2021-06-28 14:54:30|5995.7|5989.7|5985.8|5979.8|5995.7|5989.7|5985.7|5978.8|17
1624892080000|2021-06-28 14:54:40|5986.2|5980.2|5990.3|5984.3|5990.3|5984.3|5985.8|5979.8|11
1624892090000|2021-06-28 14:54:50|5990.2|5984.2|5987.3|5981.3|5990.3|5984.3|5987.3|5981.3|1
1624892100000|2021-06-28 14:55:00|5987.2|5981.2|5983.7|5977.7|5987.2|5981.2|5983.7|5977.7|59
1624892110000|2021-06-28 14:55:10|5984.7|5978.7|5988.2|5982.2|5988.3|5982.3|5984.7|5978.7|41
1624892120000|2021-06-28 14:55:20|5988.7|5982.7|5994.7|5988.7|5995.1|5989.1|5988.7|5982.7|28
1624892130000|2021-06-28 14:55:30|5995.2|5989.2|5993.2|5987.2|5995.2|5989.2|5990.7|5984.7|4
1624892140000|2021-06-28 14:55:40|5992.7|5986.7|5985.7|5979.7|5992.7|5986.7|5985.2|5979.2|15
1624892150000|2021-06-28 14:55:50|5986.7|5980.7|5990.2|5984.2|5990.2|5984.2|5986.2|5980.2|2
1624892160000|2021-06-28 14:56:00|5990.7|5984.7|5997.2|5991.2|5997.2|5991.2|5990.7|5984.7|1
1624892170000|2021-06-28 14:56:10|5997.7|5991.7|6000.2|5994.2|6000.2|5994.2|5997.2|5991.2|2
1624892180000|2021-06-28 14:56:20|6000.7|5994.7|5996.7|5990.7|6000.7|5994.7|5996.7|5990.7|0
1624892190000|2021-06-28 14:56:30|5997.2|5991.2|5997.1|5991.1|5997.2|5991.2|5996.7|5990.7|2
1624892200000|2021-06-28 14:56:40|5997.2|5991.2|5996.7|5990.7|5997.2|5991.2|5996.7|5990.7|1
1624892210000|2021-06-28 14:56:50|5995.7|5989.7|5994.7|5988.7|5995.7|5989.7|5993.7|5987.7|1
1624892220000|2021-06-28 14:57:00|5994.2|5988.2|5994.7|5988.7|5996.6|5990.6|5994.2|5988.2|1
1624892230000|2021-06-28 14:57:10|5995.2|5989.2|5994.7|5988.7|5995.2|5989.2|5994.7|5988.7|0
1624892240000|2021-06-28 14:57:20|5995.6|5989.6|5995.6|5989.6|5995.6|5989.6|5995.1|5989.1|55
1624892250000|2021-06-28 14:57:30|5997.1|5991.1|5998.1|5992.1|5998.6|5992.6|5996.1|5990.1|42
1624892260000|2021-06-28 14:57:40|5997.6|5991.6|5995.6|5989.6|5998.1|5992.1|5995.6|5989.6|5
1624892270000|2021-06-28 14:57:50|5996.6|5990.6|5995.6|5989.6|5996.6|5990.6|5994.6|5988.6|1
1624892280000|2021-06-28 14:58:00|5994.6|5988.6|5993.6|5987.6|5995.1|5989.1|5993.6|5987.6|31
1624892290000|2021-06-28 14:58:10|5994.1|5988.1|5998.1|5992.1|5998.6|5992.6|5994.1|5988.1|11
1624892300000|2021-06-28 14:58:20|5997.6|5991.6|5997.6|5991.6|5998.1|5992.1|5997.6|5991.6|1
1624892310000|2021-06-28 14:58:30|5996.2|5990.2|5996.1|5990.1|5996.2|5990.2|5996.1|5990.1|5
1624892330000|2021-06-28 14:58:50|5995.6|5989.6|5995.6|5989.6|5995.6|5989.6|5995.6|5989.6|0
1624892340000|2021-06-28 14:59:00|5997|5991|5996.6|5990.6|5997.5|5991.5|5996.5|5990.5|3
1624892350000|2021-06-28 14:59:10|5997.1|5991.1|5996.6|5990.6|5998.1|5992.1|5996.6|5990.6|0
1624892360000|2021-06-28 14:59:20|5998|5992|6000.6|5994.6|6000.6|5994.6|5998|5992|3
1624892380000|2021-06-28 14:59:40|6000.1|5994.1|6000.6|5994.6|6000.6|5994.6|6000.1|5994.1|0
1624892390000|2021-06-28 14:59:50|6001|5995|6007.1|6001.1|6007.6|6001.6|6001|5995|8
1624892400000|2021-06-28 15:00:00|6007.6|6001.6|6003.5|5997.5|6008.1|6002.1|6002.5|5996.5|7
1624892410000|2021-06-28 15:00:10|6003.6|5997.6|6004.6|5998.6|6005.6|5999.6|6003.6|5997.6|1
1624892420000|2021-06-28 15:00:20|6009|6003|6006.5|6000.5|6009|6003|6005.1|5999.1|56
1624892430000|2021-06-28 15:00:30|6006.6|6000.6|6006.1|6000.1|6007.1|6001.1|6005.1|5999.1|0
1624892440000|2021-06-28 15:00:40|6005.6|5999.6|6004.1|5998.1|6005.6|5999.6|6004.1|5998.1|2
1624892450000|2021-06-28 15:00:50|6004.6|5998.6|6006.6|6000.6|6007.1|6001.1|6004.6|5998.6|0
1624892460000|2021-06-28 15:01:00|6009|6003|6009.6|6003.6|6009.6|6003.6|6009|6003|1
1624892470000|2021-06-28 15:01:10|6009.1|6003.1|6009.6|6003.6|6009.6|6003.6|6009.1|6003.1|1
1624892480000|2021-06-28 15:01:20|6009.1|6003.1|6010|6004|6010|6004|6009.1|6003.1|2
1624892490000|2021-06-28 15:01:30|6010.1|6004.1|6014.6|6008.6|6015.6|6009.6|6010.1|6004.1|0
1624892500000|2021-06-28 15:01:40|6015.1|6009.1|6019.1|6013.1|6019.1|6013.1|6015.1|6009.1|0
1624892510000|2021-06-28 15:01:50|6019|6013|6015.5|6009.5|6019.1|6013.1|6015.5|6009.5|2
1624892520000|2021-06-28 15:02:00|6013.1|6007.1|6017|6011|6017|6011|6013.1|6007.1|3
1624892530000|2021-06-28 15:02:10|6016.1|6010.1|6013|6007|6016.1|6010.1|6012.1|6006.1|27
1624892540000|2021-06-28 15:02:20|6013.5|6007.5|6014|6008|6015.4|6009.4|6013.5|6007.5|2
1624892550000|2021-06-28 15:02:30|6014.5|6008.5|6013.5|6007.5|6014.5|6008.5|6013.5|6007.5|1
1624892560000|2021-06-28 15:02:40|6014|6008|6016.5|6010.5|6016.6|6010.6|6014|6008|0
1624892570000|2021-06-28 15:02:50|6016.1|6010.1|6019.5|6013.5|6019.5|6013.5|6016|6010|0
1624892580000|2021-06-28 15:03:00|6019.1|6013.1|6020|6014|6022.5|6016.5|6019.1|6013.1|4
1624892590000|2021-06-28 15:03:10|6020.5|6014.5|6021.5|6015.5|6022|6016|6019.1|6013.1|10
1624892600000|2021-06-28 15:03:20|6020.1|6014.1|6019|6013|6020.1|6014.1|6019|6013|4
1624892610000|2021-06-28 15:03:30|6019.1|6013.1|6023.5|6017.5|6023.5|6017.5|6019|6013|1
1624892620000|2021-06-28 15:03:40|6024|6018|6025|6019|6025|6019|6023|6017|5
1624892630000|2021-06-28 15:03:50|6024.5|6018.5|6020.6|6014.6|6024.5|6018.5|6020.6|6014.6|6
1624892640000|2021-06-28 15:04:00|6020.1|6014.1|6019.1|6013.1|6020.6|6014.6|6019.1|6013.1|2
1624892650000|2021-06-28 15:04:10|6019|6013|6023|6017|6024|6018|6019|6013|2
1624892660000|2021-06-28 15:04:20|6023.5|6017.5|6023.5|6017.5|6024.5|6018.5|6023|6017|0
1624892670000|2021-06-28 15:04:30|6024|6018|6024.1|6018.1|6025.1|6019.1|6024|6018|2
1624892680000|2021-06-28 15:04:40|6024.6|6018.6|6030.1|6024.1|6033.1|6027.1|6024.5|6018.5|11
1624892690000|2021-06-28 15:04:50|6030.6|6024.6|6029|6023|6030.6|6024.6|6027.6|6021.6|1
1624892700000|2021-06-28 15:05:00|6029.1|6023.1|6039.5|6033.5|6039.5|6033.5|6028.6|6022.6|42
1624892710000|2021-06-28 15:05:10|6040.4|6034.4|6037.5|6031.5|6040.4|6034.4|6034.6|6028.6|6
1624892720000|2021-06-28 15:05:20|6037.6|6031.6|6039.1|6033.1|6040|6034|6037.5|6031.5|3
1624892730000|2021-06-28 15:05:30|6039|6033|6038.6|6032.6|6040.5|6034.5|6038.5|6032.5|5
1624892740000|2021-06-28 15:05:40|6038|6032|6033.1|6027.1|6038|6032|6033.1|6027.1|1
1624892750000|2021-06-28 15:05:50|6034.1|6028.1|6033.6|6027.6|6034.1|6028.1|6032.6|6026.6|3
1624892760000|2021-06-28 15:06:00|6034|6028|6034|6028|6034.6|6028.6|6034|6028|1
1624892770000|2021-06-28 15:06:10|6034.6|6028.6|6039.1|6033.1|6039.5|6033.5|6034.6|6028.6|2
1624892780000|2021-06-28 15:06:20|6039.5|6033.5|6038.6|6032.6|6040|6034|6038.6|6032.6|1
1624892790000|2021-06-28 15:06:30|6038.1|6032.1|6037.6|6031.6|6038.1|6032.1|6035.5|6029.5|1
1624892800000|2021-06-28 15:06:40|6038.5|6032.5|6039.5|6033.5|6039.5|6033.5|6038.5|6032.5|0
1624892810000|2021-06-28 15:06:50|6040|6034|6039.5|6033.5|6040|6034|6039.1|6033.1|1
1624892820000|2021-06-28 15:07:00|6038.9|6032.9|6037.6|6031.6|6038.9|6032.9|6036|6030|2
1624892830000|2021-06-28 15:07:10|6037.1|6031.1|6036.1|6030.1|6037.6|6031.6|6034.1|6028.1|5
1624892840000|2021-06-28 15:07:20|6036.5|6030.5|6040.1|6034.1|6040.1|6034.1|6035.1|6029.1|54
1624892850000|2021-06-28 15:07:30|6039.6|6033.6|6042.6|6036.6|6042.6|6036.6|6039.6|6033.6|1
1624892860000|2021-06-28 15:07:40|6043.1|6037.1|6045.5|6039.5|6045.5|6039.5|6043.1|6037.1|0
1624892870000|2021-06-28 15:07:50|6045|6039|6042.6|6036.6|6046.1|6040.1|6042.6|6036.6|5
1624892880000|2021-06-28 15:08:00|6043.1|6037.1|6043.1|6037.1|6044.1|6038.1|6042.6|6036.6|3
1624892890000|2021-06-28 15:08:10|6042.6|6036.6|6041.1|6035.1|6042.6|6036.6|6038.7|6032.7|3
1624892910000|2021-06-28 15:08:30|6040.6|6034.6|6040.1|6034.1|6040.6|6034.6|6039.6|6033.6|0
1624892920000|2021-06-28 15:08:40|6039.6|6033.6|6035|6029|6039.6|6033.6|6035|6029|3
1624892930000|2021-06-28 15:08:50|6035.1|6029.1|6036.6|6030.6|6037.6|6031.6|6035.1|6029.1|0
1624892940000|2021-06-28 15:09:00|6036.1|6030.1|6035.6|6029.6|6036.6|6030.6|6034.6|6028.6|2
1624892950000|2021-06-28 15:09:10|6035.5|6029.5|6034.5|6028.5|6035.6|6029.6|6034.5|6028.5|1
1624892960000|2021-06-28 15:09:20|6033.6|6027.6|6037.6|6031.6|6038.1|6032.1|6033.6|6027.6|5
1624892970000|2021-06-28 15:09:30|6038.1|6032.1|6038.5|6032.5|6039.6|6033.6|6037.6|6031.6|0
1624892980000|2021-06-28 15:09:40|6038.1|6032.1|6040.1|6034.1|6040.1|6034.1|6037.6|6031.6|3
1624892990000|2021-06-28 15:09:50|6039.6|6033.6|6040.1|6034.1|6040.5|6034.5|6039.1|6033.1|49
1624893000000|2021-06-28 15:10:00|6041.1|6035.1|6041.6|6035.6|6041.6|6035.6|6040.6|6034.6|2
1624893010000|2021-06-28 15:10:10|6042|6036|6040.1|6034.1|6042|6036|6038.6|6032.6|14
1624893020000|2021-06-28 15:10:20|6040|6034|6041.6|6035.6|6042.6|6036.6|6039.6|6033.6|1
1624893030000|2021-06-28 15:10:30|6042.1|6036.1|6041.6|6035.6|6042.1|6036.1|6040.6|6034.6|1
1624893040000|2021-06-28 15:10:40|6041.5|6035.5|6041|6035|6041.5|6035.5|6041|6035|0
1624893050000|2021-06-28 15:10:50|6040.6|6034.6|6038.5|6032.5|6040.6|6034.6|6038|6032|1
1624893060000|2021-06-28 15:11:00|6039.1|6033.1|6041.6|6035.6|6043.1|6037.1|6039.1|6033.1|0
1624893070000|2021-06-28 15:11:10|6042|6036|6042|6036|6044|6038|6042|6036|38
1624893080000|2021-06-28 15:11:20|6042.5|6036.5|6046.6|6040.6|6046.6|6040.6|6042.5|6036.5|10
1624893090000|2021-06-28 15:11:30|6048.5|6042.5|6046.1|6040.1|6048.5|6042.5|6044.1|6038.1|4
1624893100000|2021-06-28 15:11:40|6046|6040|6048.1|6042.1|6048.1|6042.1|6046|6040|1
1624893110000|2021-06-28 15:11:50|6047.6|6041.6|6043.6|6037.6|6047.6|6041.6|6043.6|6037.6|0
1624893120000|2021-06-28 15:12:00|6043.1|6037.1|6048.1|6042.1|6048.1|6042.1|6043.1|6037.1|2
1624893130000|2021-06-28 15:12:10|6047.6|6041.6|6049.1|6043.1|6049.5|6043.5|6047.6|6041.6|2
1624893140000|2021-06-28 15:12:20|6049.6|6043.6|6048.1|6042.1|6049.6|6043.6|6047.1|6041.1|7
1624893150000|2021-06-28 15:12:30|6049|6043|6044.1|6038.1|6049|6043|6043.1|6037.1|27
1624893160000|2021-06-28 15:12:40|6045|6039|6041.1|6035.1|6046.1|6040.1|6041.1|6035.1|2
1624893170000|2021-06-28 15:12:50|6041.5|6035.5|6042.1|6036.1|6042.1|6036.1|6040.6|6034.6|1
1624893180000|2021-06-28 15:13:00|6044.1|6038.1|6042.1|6036.1|6044.1|6038.1|6042.1|6036.1|2
1624893190000|2021-06-28 15:13:10|6044|6038|6044.1|6038.1|6044.6|6038.6|6043.5|6037.5|1
1624893200000|2021-06-28 15:13:20|6044.6|6038.6|6037.1|6031.1|6045.5|6039.5|6036.1|6030.1|8
1624893210000|2021-06-28 15:13:30|6036.6|6030.6|6037.1|6031.1|6038.1|6032.1|6035.1|6029.1|1
1624893220000|2021-06-28 15:13:40|6036.6|6030.6|6034.6|6028.6|6036.6|6030.6|6034.1|6028.1|6
1624893230000|2021-06-28 15:13:50|6034.1|6028.1|6038.1|6032.1|6038.1|6032.1|6034.1|6028.1|0
1624893240000|2021-06-28 15:14:00|6037.6|6031.6|6034.1|6028.1|6040.6|6034.6|6034.1|6028.1|4
1624893250000|2021-06-28 15:14:10|6033.6|6027.6|6029.6|6023.6|6033.6|6027.6|6027.6|6021.6|11
1624893260000|2021-06-28 15:14:20|6029.1|6023.1|6024.6|6018.6|6029.1|6023.1|6024.6|6018.6|19
1624893270000|2021-06-28 15:14:30|6025.1|6019.1|6025.6|6019.6|6025.6|6019.6|6025.1|6019.1|58
1624893280000|2021-06-28 15:14:40|6025.1|6019.1|6025.5|6019.5|6025.5|6019.5|6025.1|6019.1|10
1624893290000|2021-06-28 15:14:50|6025.6|6019.6|6025.6|6019.6|6025.6|6019.6|6025.1|6019.1|28
1624893300000|2021-06-28 15:15:00|6025.5|6019.5|6025|6019|6025.5|6019.5|6025|6019|24
1624893310000|2021-06-28 15:15:10|6024.6|6018.6|6025.1|6019.1|6025.6|6019.6|6022.1|6016.1|20
1624893320000|2021-06-28 15:15:20|6024.6|6018.6|6023.1|6017.1|6024.6|6018.6|6022|6016|10
1624893330000|2021-06-28 15:15:30|6023.6|6017.6|6024.1|6018.1|6025.1|6019.1|6023.6|6017.6|2
1624893340000|2021-06-28 15:15:40|6025.1|6019.1|6015.6|6009.6|6025.1|6019.1|6015.6|6009.6|23
1624893350000|2021-06-28 15:15:50|6012.6|6006.6|6009.1|6003.1|6013.1|6007.1|6009.1|6003.1|23
1624893360000|2021-06-28 15:16:00|6009.6|6003.6|6007.6|6001.6|6010.6|6004.6|6005.6|5999.6|21
1624893370000|2021-06-28 15:16:10|6006.1|6000.1|6007.6|6001.6|6009.1|6003.1|6006.1|6000.1|6
1624893380000|2021-06-28 15:16:20|6007.1|6001.1|6003.6|5997.6|6007.6|6001.6|6003.6|5997.6|28
1624893390000|2021-06-28 15:16:30|6004.6|5998.6|6010.6|6004.6|6010.6|6004.6|6004.6|5998.6|8
1624893400000|2021-06-28 15:16:40|6011.1|6005.1|6015.1|6009.1|6016.7|6010.7|6011.1|6005.1|5
1624893410000|2021-06-28 15:16:50|6014.6|6008.6|6014.6|6008.6|6014.6|6008.6|6014.6|6008.6|0
1624893420000|2021-06-28 15:17:00|6012.6|6006.6|6015.1|6009.1|6015.1|6009.1|6011.6|6005.6|2
1624893430000|2021-06-28 15:17:10|6015.6|6009.6|6016.6|6010.6|6017.1|6011.1|6015.1|6009.1|2
1624893440000|2021-06-28 15:17:20|6017.1|6011.1|6018.1|6012.1|6018.1|6012.1|6017.1|6011.1|0
1624893450000|2021-06-28 15:17:30|6020.1|6014.1|6019.1|6013.1|6020.6|6014.6|6018.6|6012.6|0
1624893460000|2021-06-28 15:17:40|6017.1|6011.1|6016.6|6010.6|6017.6|6011.6|6016.1|6010.1|0
1624893470000|2021-06-28 15:17:50|6017.1|6011.1|6018.6|6012.6|6018.6|6012.6|6017.1|6011.1|2
1624893480000|2021-06-28 15:18:00|6019.1|6013.1|6027.1|6021.1|6027.1|6021.1|6019.1|6013.1|2
1624893490000|2021-06-28 15:18:10|6026.6|6020.6|6022.6|6016.6|6026.6|6020.6|6022.1|6016.1|3
1624893500000|2021-06-28 15:18:20|6022.1|6016.1|6023.1|6017.1|6023.1|6017.1|6022.1|6016.1|1
1624893510000|2021-06-28 15:18:30|6024.1|6018.1|6026.1|6020.1|6026.1|6020.1|6024.1|6018.1|1
1624893520000|2021-06-28 15:18:40|6026.6|6020.6|6026.1|6020.1|6026.6|6020.6|6024.1|6018.1|5
1624893530000|2021-06-28 15:18:50|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|4
1624893540000|2021-06-28 15:19:00|6025.7|6019.7|6026.2|6020.2|6026.6|6020.6|6025.7|6019.7|17
1624893550000|2021-06-28 15:19:10|6026.1|6020.1|6025.6|6019.6|6026.1|6020.1|6024.7|6018.7|6
1624893560000|2021-06-28 15:19:20|6026.1|6020.1|6030.6|6024.6|6030.6|6024.6|6026.1|6020.1|4
1624893570000|2021-06-28 15:19:30|6030.1|6024.1|6028.1|6022.1|6030.1|6024.1|6027.6|6021.6|1
1624893580000|2021-06-28 15:19:40|6028.2|6022.2|6030.6|6024.6|6030.6|6024.6|6028.2|6022.2|2
1624893590000|2021-06-28 15:19:50|6031.1|6025.1|6030.6|6024.6|6033.1|6027.1|6030.2|6024.2|3
1624893600000|2021-06-28 15:20:00|6030.7|6024.7|6032.7|6026.7|6032.7|6026.7|6030.2|6024.2|1
1624893610000|2021-06-28 15:20:10|6033.2|6027.2|6032.2|6026.2|6033.2|6027.2|6032.2|6026.2|2
1624893620000|2021-06-28 15:20:20|6031.2|6025.2|6029.2|6023.2|6031.6|6025.6|6028.6|6022.6|2
1624893630000|2021-06-28 15:20:30|6030.2|6024.2|6030.2|6024.2|6030.7|6024.7|6030.2|6024.2|3
1624893640000|2021-06-28 15:20:40|6029.7|6023.7|6027.7|6021.7|6029.7|6023.7|6027.7|6021.7|0
1624893650000|2021-06-28 15:20:50|6028.2|6022.2|6027.2|6021.2|6028.2|6022.2|6027.2|6021.2|9
1624893660000|2021-06-28 15:21:00|6027.7|6021.7|6030.2|6024.2|6030.2|6024.2|6027.7|6021.7|0
1624893670000|2021-06-28 15:21:10|6029.7|6023.7|6026.2|6020.2|6029.7|6023.7|6025.7|6019.7|24
1624893680000|2021-06-28 15:21:20|6025.2|6019.2|6021.7|6015.7|6025.2|6019.2|6021.7|6015.7|53
1624893690000|2021-06-28 15:21:30|6021.2|6015.2|6021.3|6015.3|6022.2|6016.2|6019.7|6013.7|3
1624893700000|2021-06-28 15:21:40|6021.2|6015.2|6013.8|6007.8|6021.2|6015.2|6013.8|6007.8|13
1624893710000|2021-06-28 15:21:50|6013.7|6007.7|6013.3|6007.3|6014.3|6008.3|6013.3|6007.3|6
1624893720000|2021-06-28 15:22:00|6014.3|6008.3|6003.4|5997.4|6014.3|6008.3|5998.9|5992.9|71
1624893730000|2021-06-28 15:22:10|6003.9|5997.9|6003.9|5997.9|6006.4|6000.4|5999.4|5993.4|24
1624893740000|2021-06-28 15:22:20|6003.4|5997.4|5999.5|5993.5|6004.9|5998.9|5999.5|5993.5|16
1624893750000|2021-06-28 15:22:30|5998|5992|5994.5|5988.5|5998|5992|5994.5|5988.5|1
1624893760000|2021-06-28 15:22:40|5997|5987|5995.5|5989.5|5998|5990.4|5995.5|5986.9|5
1624893770000|2021-06-28 15:22:50|5995|5989|5995.5|5989.5|5996|5990|5995|5989|1
1624893780000|2021-06-28 15:23:00|5996.9|5990.9|5997.5|5991.5|5997.5|5991.5|5996.9|5990.9|10
1624893790000|2021-06-28 15:23:10|6003.2|5997.2|6002|5996|6003.2|5997.2|6001.9|5995.9|2
1624893800000|2021-06-28 15:23:20|6002.4|5996.4|6005.4|5999.4|6005.5|5999.5|6002.4|5995|29
1624893810000|2021-06-28 15:23:30|6005.9|5999.9|6003.9|5997.9|6005.9|5999.9|6003.9|5997.9|30
1624893820000|2021-06-28 15:23:40|6002.9|5996.9|6005.4|5999.4|6005.4|5999.4|6002.9|5996.9|1
1624893830000|2021-06-28 15:23:50|6006.4|6000.4|6006.9|6000.9|6009.4|6003.4|6006.4|6000.4|4
1624893840000|2021-06-28 15:24:00|6007.3|6001.3|6001.4|5995.4|6008.3|6002.3|6000.9|5994.9|11
1624893850000|2021-06-28 15:24:10|6001.9|5995.9|6002.4|5996.4|6003.9|5997.9|6000.9|5994.9|5
1624893860000|2021-06-28 15:24:20|6002.9|5996.9|6004.4|5998.4|6004.4|5998.4|6001.4|5995.4|50
1624893870000|2021-06-28 15:24:30|6003.9|5997.9|6000.4|5994.4|6003.9|5997.9|6000.4|5994.4|5
1624893880000|2021-06-28 15:24:40|5997.4|5991.4|5996.4|5990.4|5998.4|5992.4|5996.4|5990.4|7
1624893890000|2021-06-28 15:24:50|5996.9|5990.9|5995.9|5989.9|5997.4|5991.4|5995.9|5989.9|3
1624893900000|2021-06-28 15:25:00|5997.4|5991.4|5998.8|5992.8|5999.3|5993.3|5997.4|5991.4|7
1624893910000|2021-06-28 15:25:10|5999.3|5993.3|5999.9|5993.9|5999.9|5993.9|5999.3|5993.3|0
1624893920000|2021-06-28 15:25:20|6000.3|5994.3|6000.8|5994.8|6000.8|5994.8|5999.3|5993.3|22
1624893930000|2021-06-28 15:25:30|6000.9|5994.9|6001.8|5995.8|6002.3|5996.3|5999.3|5993.3|5
1624893940000|2021-06-28 15:25:40|6002.3|5996.3|6001.9|5995.9|6004.4|5998.4|6001.9|5995.9|2
1624893950000|2021-06-28 15:25:50|6000.9|5994.9|6001.3|5995.3|6001.3|5995.3|5998.4|5992.4|4
1624893960000|2021-06-28 15:26:00|6001.8|5995.8|6001.3|5995.3|6001.8|5995.8|6000.8|5994.8|2
1624893970000|2021-06-28 15:26:10|5999.8|5993.8|6001.3|5995.3|6001.3|5995.3|5998.3|5992.3|9
1624893980000|2021-06-28 15:26:20|6001.8|5995.8|5999.3|5993.3|6001.8|5995.8|5998.3|5992.3|7
1624893990000|2021-06-28 15:26:30|5998.8|5992.8|6005.3|5999.3|6007.3|6001.3|5998.8|5992.8|13
1624894000000|2021-06-28 15:26:40|6004.8|5998.8|6002.3|5996.3|6004.8|5998.8|6002.3|5996.3|0
1624894010000|2021-06-28 15:26:50|||||||||26
1624894020000|2021-06-28 15:27:00|6005.3|5999.3|6002.8|5996.8|6005.3|5999.3|6002.8|5996.8|35
1624894030000|2021-06-28 15:27:10|6002.3|5996.3|5999.3|5993.3|6002.3|5996.3|5998.8|5992.8|48
1624894040000|2021-06-28 15:27:20|5998.8|5992.8|5996.8|5990.8|5998.8|5992.8|5996.8|5990.8|25
1624894050000|2021-06-28 15:27:30|5997.8|5987.8|5996.8|5990.8|5997.8|5990.9|5995.4|5987.8|0
1624894060000|2021-06-28 15:27:40|5996.3|5990.3|5997.8|5991.8|5997.8|5991.8|5996.3|5990.3|31
1624894070000|2021-06-28 15:27:50|5998.3|5992.3|5996.9|5990.9|6000.3|5994.3|5996.8|5990.8|17
1624894080000|2021-06-28 15:28:00|5996.3|5990.3|5996.8|5990.8|5996.8|5990.8|5996.3|5990.3|1
1624894090000|2021-06-28 15:28:10|5996.9|5990.9|6000.3|5994.3|6000.3|5994.3|5996.8|5990.8|3
1624894100000|2021-06-28 15:28:20|5999.9|5993.9|5998.3|5992.3|5999.9|5993.9|5997.8|5991.8|10
1624894110000|2021-06-28 15:28:30|5997.8|5991.8|5999.8|5993.8|5999.8|5993.8|5997.8|5991.8|0
1624894120000|2021-06-28 15:28:40|6000.3|5994.3|5997.8|5991.8|6000.8|5994.8|5997.8|5991.8|0
1624894130000|2021-06-28 15:28:50|5997.3|5991.3|5995.9|5989.9|5997.4|5991.4|5995.8|5989.8|3
1624894140000|2021-06-28 15:29:00|5996.3|5990.3|5997.4|5991.4|5997.4|5991.4|5995.7|5989.7|1
1624894150000|2021-06-28 15:29:10|5998.3|5992.3|5999.8|5993.8|6000.3|5994.3|5995.8|5989.8|7
1624894170000|2021-06-28 15:29:30|6000.3|5994.3|6001.8|5995.8|6001.8|5995.8|6000.3|5994.3|3
1624894180000|2021-06-28 15:29:40|6001.3|5995.3|6003.3|5997.3|6003.3|5997.3|5999.3|5993.3|2
1624894190000|2021-06-28 15:29:50|6002.3|5996.3|5999.8|5993.8|6002.8|5996.8|5999.8|5993.8|7
1624894200000|2021-06-28 15:30:00|5999.4|5993.4|5999.3|5993.3|6001.3|5995.3|5998.8|5992.8|3
1624894210000|2021-06-28 15:30:10|5999.4|5993.4|5998.3|5992.3|5999.4|5993.4|5997.8|5991.8|4
1624894220000|2021-06-28 15:30:20|5998.8|5992.8|5999.8|5993.8|6000.8|5994.8|5998.8|5992.8|0
1624894230000|2021-06-28 15:30:30|5999.3|5993.3|6002.8|5996.8|6002.8|5996.8|5999.3|5993.3|2
1624894240000|2021-06-28 15:30:40|6003.8|5997.8|6004.8|5998.8|6005.4|5999.4|6002.8|5996.8|0
1624894250000|2021-06-28 15:30:50|6004.9|5998.9|6005.4|5999.4|6005.9|5999.9|6003.9|5997.9|0
1624894260000|2021-06-28 15:31:00|6006.4|6000.4|6007.3|6001.3|6007.4|6001.4|6006.4|6000.4|0
1624894270000|2021-06-28 15:31:10|6006.9|6000.9|6006.8|6000.8|6006.9|6000.9|6005.3|5999.3|1
1624894280000|2021-06-28 15:31:20|6006.9|6000.9|6008.3|6002.3|6008.3|6002.3|6006.8|6000.8|1
1624894290000|2021-06-28 15:31:30|6007.9|6001.9|6005.3|5999.3|6007.9|6001.9|6005.3|5999.3|4
1624894300000|2021-06-28 15:31:40|6004.9|5998.9|6002.9|5996.9|6006.8|6000.8|6002.9|5996.9|5
1624894310000|2021-06-28 15:31:50|6003.3|5997.3|6001.9|5995.9|6003.3|5997.3|6001.9|5995.9|1
1624894320000|2021-06-28 15:32:00|6001.4|5995.4|6000.9|5994.9|6002.4|5996.4|6000.9|5994.9|3
1624894330000|2021-06-28 15:32:10|6000.4|5994.4|5999.3|5993.3|6000.4|5994.4|5998.9|5992.9|4
1624894340000|2021-06-28 15:32:20|5999.4|5993.4|6002.3|5996.3|6002.3|5996.3|5999.4|5993.4|0
1624894350000|2021-06-28 15:32:30|6001.9|5995.9|6000.9|5994.9|6005.4|5999.4|6000.4|5994.4|2
1624894360000|2021-06-28 15:32:40|5999.4|5993.4|5995.9|5989.9|6000.3|5994.3|5995.9|5989.9|7
1624894370000|2021-06-28 15:32:50|5995.4|5989.4|5995.3|5989.3|5995.8|5989.8|5994.9|5988.9|4
1624894380000|2021-06-28 15:33:00|5994.3|5988.3|5995.3|5989.3|5995.3|5989.3|5993.8|5987.8|10
1624894390000|2021-06-28 15:33:10|5994.8|5988.8|5994.3|5988.3|5994.8|5988.8|5994.3|5988.3|2
1624894400000|2021-06-28 15:33:20|5993.8|5987.8|5995.3|5989.3|5995.3|5989.3|5993.8|5987.8|1
1624894410000|2021-06-28 15:33:30|5994.8|5988.8|5994.8|5988.8|5995.8|5989.8|5994.3|5988.3|6
1624894420000|2021-06-28 15:33:40|5995.2|5989.2|5993.8|5987.8|5995.3|5989.3|5993.8|5987.8|0
1624894430000|2021-06-28 15:33:50|5992.9|5986.9|5989.9|5983.9|5992.9|5986.9|5989.8|5983.8|3
1624894440000|2021-06-28 15:34:00|5990.3|5984.3|5990.3|5984.3|5992.4|5986.4|5990.3|5984.3|5
1624894450000|2021-06-28 15:34:10|5989.9|5983.9|5989.9|5983.9|5990.4|5984.4|5989.9|5983.9|0
1624894470000|2021-06-28 15:34:30|5989.4|5983.4|5991.3|5985.3|5991.3|5985.3|5989.4|5983.4|1
1624894480000|2021-06-28 15:34:40|5994.8|5988.8|5994.9|5988.9|5995.8|5989.4|5994.3|5985.8|0
1624894490000|2021-06-28 15:34:50|5995.3|5989.3|5996.4|5990.4|5997.4|5991.4|5994.9|5988.9|1
1624894500000|2021-06-28 15:35:00|5997.4|5991.4|5998.8|5992.8|5999.4|5993.4|5996.9|5990.9|0
1624894510000|2021-06-28 15:35:10|5996.9|5990.9|5997.4|5991.4|5997.4|5991.4|5996.4|5990.4|1
1624894520000|2021-06-28 15:35:20|5998.8|5992.8|6001.9|5995.9|6002.8|5996.8|5998.8|5992.8|7
1624894530000|2021-06-28 15:35:30|6003.4|5997.4|6001.9|5995.9|6003.4|5997.4|6001.4|5995.4|1
1624894540000|2021-06-28 15:35:40|6000.3|5994.3|6001.4|5995.4|6001.9|5995.9|5999.8|5993.8|3
1624894550000|2021-06-28 15:35:50|6002.4|5996.4|6002.4|5996.4|6002.9|5996.9|6001.9|5995.9|20
1624894560000|2021-06-28 15:36:00|6004.8|5998.8|6001.8|5995.8|6004.8|5998.8|6000.8|5994.8|6
1624894570000|2021-06-28 15:36:10|6001.9|5995.9|6002.4|5996.4|6003.8|5997.8|6001.9|5995.9|1
1624894580000|2021-06-28 15:36:20|6003.9|5997.9|6006.9|6000.9|6006.9|6000.9|6002.4|5996.4|9
1624894590000|2021-06-28 15:36:30|6007.8|6001.8|6004.4|5998.4|6008.4|6002.4|6004.4|5998.4|0
1624894600000|2021-06-28 15:36:40|6003.9|5997.9|6005.4|5999.4|6005.4|5999.4|6003.3|5997.3|2
1624894610000|2021-06-28 15:36:50|6005.3|5999.3|6008.4|6002.4|6008.4|6002.4|6004.9|5998.9|28
1624894620000|2021-06-28 15:37:00|6007.3|6001.3|6008.3|6002.3|6008.3|6002.3|6005.8|5999.8|1
1624894630000|2021-06-28 15:37:10|6007.8|6001.8|6008.8|6002.8|6008.8|6002.8|6007.8|6001.8|3
1624894640000|2021-06-28 15:37:20|6010.4|6004.4|6011.7|6005.7|6012.8|6006.8|6008.3|6002.3|18
1624894650000|2021-06-28 15:37:30|6012.2|6006.2|6015.8|6009.8|6015.8|6009.8|6009.8|6003.8|10
1624894660000|2021-06-28 15:37:40|6016.4|6010.4|6011.9|6005.9|6016.4|6010.4|6011.9|6005.9|2
1624894670000|2021-06-28 15:37:50|6011.8|6005.8|6010.8|6004.8|6011.8|6005.8|6009.9|6003.9|1
1624894680000|2021-06-28 15:38:00|6009.3|6003.3|6004.8|5998.8|6009.3|6003.3|6004.3|5998.3|3
1624894690000|2021-06-28 15:38:10|6004.4|5998.4|6002.4|5996.4|6004.4|5998.4|6001.9|5995.9|1
1624894700000|2021-06-28 15:38:20|6002.8|5996.8|6006.3|6000.3|6006.3|6000.3|6002.8|5996.8|2
1624894710000|2021-06-28 15:38:30|6005.4|5999.4|6006.3|6000.3|6006.4|6000.4|6005.4|5999.4|1
1624894720000|2021-06-28 15:38:40|6005.9|5999.9|6002.9|5996.9|6005.9|5999.9|6002.4|5996.4|3
1624894730000|2021-06-28 15:38:50|6003.8|5997.8|6006.3|6000.3|6006.3|6000.3|6002.4|5996.4|1
1624894740000|2021-06-28 15:39:00|6005.9|5999.9|5999.3|5993.3|6006.4|6000.4|5999.3|5993.3|1
1624894750000|2021-06-28 15:39:10|5998.8|5992.8|6003.4|5997.4|6004.4|5998.4|5998.8|5992.8|3
1624894760000|2021-06-28 15:39:20|6003.9|5997.9|6003.4|5997.4|6003.9|5997.9|6002.9|5996.9|0
1624894770000|2021-06-28 15:39:30|6003.9|5997.9|6004.3|5998.3|6004.8|5998.8|6003.9|5997.9|4
1624894780000|2021-06-28 15:39:40|6004.4|5998.4|6005.8|5999.8|6006.3|6000.3|6004.4|5998.4|5
1624894790000|2021-06-28 15:39:50|6006.9|6000.9|6010.3|6004.3|6010.4|6004.4|6006.9|6000.9|2
1624894800000|2021-06-28 15:40:00|6009.8|6003.8|6006.9|6000.9|6009.9|6003.9|6006.9|6000.9|1
1624894810000|2021-06-28 15:40:10|6007.3|6001.3|6008.8|6002.8|6008.8|6002.8|6007.3|6001.3|0
1624894820000|2021-06-28 15:40:20|6009.4|6003.4|6009.4|6003.4|6009.4|6003.4|6009.4|6003.4|0
1624894830000|2021-06-28 15:40:30|||||||||2
1624894840000|2021-06-28 15:40:40|6009.9|6003.9|6004.4|5998.4|6009.9|6003.9|6004.4|5998.4|2
1624894850000|2021-06-28 15:40:50|6005.9|5999.9|6007.3|6001.3|6007.8|6001.8|6005.8|5999.8|62
1624894860000|2021-06-28 15:41:00|6008.3|6002.3|6012.9|6006.9|6012.9|6006.9|6007.4|6001.4|10
1624894870000|2021-06-28 15:41:10|6014.9|6008.9|6012.4|6006.4|6014.9|6008.9|6009.4|6003.4|22
1624894880000|2021-06-28 15:41:20|6011.9|6005.9|6013.4|6007.4|6016.4|6010.4|6011.9|6005.9|4
1624894890000|2021-06-28 15:41:30|6013.9|6007.9|6013.4|6007.4|6013.9|6007.9|6011.9|6005.9|0
1624894900000|2021-06-28 15:41:40|6012.9|6006.9|6015.4|6009.4|6015.4|6009.4|6011.9|6005.9|1
1624894910000|2021-06-28 15:41:50|6013.4|6007.4|6013.9|6007.9|6013.9|6007.9|6012.4|6006.4|3
1624894920000|2021-06-28 15:42:00|6010.4|6004.4|6006.4|6000.4|6010.4|6004.4|6002.9|5996.9|18
1624894930000|2021-06-28 15:42:10|6006.9|6000.9|6007.9|6001.9|6008.9|6002.9|6006.4|6000.4|2
1624894940000|2021-06-28 15:42:20|6007.4|6001.4|6006.4|6000.4|6007.4|6001.4|6004.9|5998.9|3
1624894950000|2021-06-28 15:42:30|6006.9|6000.9|6006.3|6000.3|6007.9|6001.9|6005.9|5999.9|40
1624894960000|2021-06-28 15:42:40|6006.8|6000.8|6008.4|6002.4|6008.4|6002.4|6006.3|6000.3|8
1624894970000|2021-06-28 15:42:50|6008.9|6002.9|6015.8|6009.8|6016.8|6010.8|6008.9|6002.9|23
1624894980000|2021-06-28 15:43:00|6015.3|6009.3|6013.3|6007.3|6016.3|6010.3|6013.3|6007.3|8
1624894990000|2021-06-28 15:43:10|6013.4|6007.4|6013.9|6007.9|6013.9|6007.9|6013.3|6007.3|2
1624895000000|2021-06-28 15:43:20|6013.4|6007.4|6010.4|6004.4|6013.4|6007.4|6010.4|6004.4|1
1624895010000|2021-06-28 15:43:30|6009.4|6003.4|6007.4|6001.4|6009.4|6003.4|6006.3|6000.3|4
1624895020000|2021-06-28 15:43:40|6007.3|6001.3|6006.3|6000.3|6007.3|6001.3|6005.3|5999.3|63
1624895030000|2021-06-28 15:43:50|6005.9|5999.9|6000.8|5994.8|6005.9|5999.9|6000.3|5994.3|2
1624895040000|2021-06-28 15:44:00|6000.3|5994.3|6006.3|6000.3|6006.3|6000.3|6000.3|5994.3|2
1624895050000|2021-06-28 15:44:10|6005.9|5999.9|6005.4|5999.4|6005.9|5999.9|6005.4|5999.4|4
1624895060000|2021-06-28 15:44:20|6004.9|5998.9|6006.9|6000.9|6006.9|6000.9|6002.9|5996.9|2
1624895070000|2021-06-28 15:44:30|6006.4|6000.4|6006.9|6000.9|6006.9|6000.9|6006.4|6000.4|1
1624895080000|2021-06-28 15:44:40|6006.4|6000.4|6006.4|6000.4|6008.4|6002.4|6006.4|6000.4|2
1624895090000|2021-06-28 15:44:50|6002.9|5996.9|6003.3|5997.3|6003.3|5997.3|6000.4|5994.4|8
1624895100000|2021-06-28 15:45:00|6002.4|5996.4|6006.3|6000.3|6006.4|6000.4|6002.4|5996.4|6
1624895110000|2021-06-28 15:45:10|6005.9|5999.9|6003.9|5997.9|6005.9|5999.9|6003.9|5997.9|4
1624895120000|2021-06-28 15:45:20|6002.9|5996.9|6006.4|6000.4|6006.4|6000.4|6002.9|5996.9|0
1624895130000|2021-06-28 15:45:30|6007.4|6001.4|6004.9|5998.9|6007.4|6001.4|6004.4|5998.4|0
1624895140000|2021-06-28 15:45:40|6003.9|5997.9|6005.9|5999.9|6006.4|6000.4|6003.4|5997.4|1
1624895150000|2021-06-28 15:45:50|6005.4|5999.4|6008.4|6002.4|6008.4|6002.4|6005.4|5999.4|3
1624895160000|2021-06-28 15:46:00|6007.9|6001.9|6009.4|6003.4|6009.9|6003.9|6007.9|6001.9|4
1624895170000|2021-06-28 15:46:10|6009.9|6003.9|6005.4|5999.4|6009.9|6003.9|6005.4|5999.4|0
1624895180000|2021-06-28 15:46:20|6004.4|5998.4|6009.4|6003.4|6009.4|6003.4|6004.4|5998.4|1
1624895190000|2021-06-28 15:46:30|6008.9|6002.9|6008.9|6002.9|6009.3|6003.3|6008.9|6002.9|1
1624895200000|2021-06-28 15:46:40|6008.4|6002.4|6007.4|6001.4|6008.9|6002.9|6004.9|5998.9|3
1624895210000|2021-06-28 15:46:50|6007.9|6001.9|6007.4|6001.4|6007.9|6001.9|6007.4|6001.4|1
1624895220000|2021-06-28 15:47:00|6007.3|6001.3|6007.4|6001.4|6007.8|6001.8|6007.3|6001.3|2
1624895230000|2021-06-28 15:47:10|6007.9|6001.9|6007.9|6001.9|6008.4|6002.4|6007.9|6001.9|0
1624895240000|2021-06-28 15:47:20|6007.4|6001.4|6006.4|6000.4|6007.4|6001.4|6006.4|6000.4|17
1624895250000|2021-06-28 15:47:30|6005.9|5999.9|6006.9|6000.9|6006.9|6000.9|6004.4|5998.4|1
1624895260000|2021-06-28 15:47:40|6008.9|6002.9|6006.9|6000.9|6008.9|6002.9|6006.9|6000.9|0
1624895270000|2021-06-28 15:47:50|6005.9|5999.9|6004.9|5998.9|6006.4|6000.4|6003.4|5997.4|2
1624895280000|2021-06-28 15:48:00|6004.4|5998.4|6002.9|5996.9|6004.4|5998.4|6002.9|5996.9|0
1624895290000|2021-06-28 15:48:10|6001.4|5995.4|6004.9|5998.9|6004.9|5998.9|6001.4|5995.4|1
1624895300000|2021-06-28 15:48:20|6003.4|5997.4|6003.9|5997.9|6003.9|5997.9|6003.4|5997.4|0
1624895310000|2021-06-28 15:48:30|6004.4|5998.4|6006.9|6000.9|6006.9|6000.9|6004.4|5998.4|2
1624895320000|2021-06-28 15:48:40|6004.4|5998.4|6003.9|5997.9|6005.3|5999.3|6003.9|5997.9|0
1624895330000|2021-06-28 15:48:50|6005.8|5999.8|6002.9|5996.9|6005.8|5999.8|6002.9|5996.9|4
1624895340000|2021-06-28 15:49:00|6003.4|5997.4|5998.9|5992.9|6003.4|5997.4|5996.4|5990.4|3
1624895350000|2021-06-28 15:49:10|5999.4|5993.4|6001.4|5995.4|6001.4|5995.4|5999.4|5993.4|1
1624895360000|2021-06-28 15:49:20|6000.9|5994.9|5999.4|5993.4|6001.4|5995.4|5998.4|5992.4|0
1624895370000|2021-06-28 15:49:30|5998.9|5992.9|5998.4|5992.4|5999.4|5993.4|5998.4|5992.4|1
1624895380000|2021-06-28 15:49:40|5997.9|5991.9|6000.9|5994.9|6000.9|5994.9|5997.4|5991.4|0
1624895390000|2021-06-28 15:49:50|6001.4|5995.4|5998.8|5992.8|6001.9|5995.9|5998.4|5992.4|1
1624895400000|2021-06-28 15:50:00|5998.4|5992.4|6002.9|5996.9|6002.9|5996.9|5997.9|5991.9|1
1624895410000|2021-06-28 15:50:10|6002.3|5996.3|5998.3|5992.3|6002.3|5996.3|5998.3|5992.3|0
1624895420000|2021-06-28 15:50:20|5998.4|5992.4|6000.9|5994.9|6000.9|5994.9|5997.9|5991.9|2
1624895430000|2021-06-28 15:50:30|6001.4|5995.4|6002.4|5996.4|6002.9|5996.9|6001.4|5995.4|0
1624895440000|2021-06-28 15:50:40|6003.3|5997.3|5998.9|5992.9|6003.3|5997.3|5998.9|5992.9|7
1624895450000|2021-06-28 15:50:50|5999.4|5993.4|6003.8|5997.8|6003.8|5997.8|5999.4|5993.4|2
1624895460000|2021-06-28 15:51:00|6004.3|5998.3|6005.9|5999.9|6006.3|6000.3|6004.3|5998.3|7
1624895470000|2021-06-28 15:51:10|6005.4|5999.4|6004.8|5998.8|6005.4|5999.4|6004.8|5998.8|1
1624895490000|2021-06-28 15:51:30|6007.3|6001.3|6005.3|5999.3|6007.3|6001.3|6005.3|5999.3|0
1624895500000|2021-06-28 15:51:40|6004.8|5998.8|6003.3|5997.3|6004.8|5998.8|6003.3|5997.3|1
1624895510000|2021-06-28 15:51:50|6003.8|5997.8|6003.8|5997.8|6003.8|5997.8|6003.8|5997.8|0
1624895520000|2021-06-28 15:52:00|6004.3|5998.3|6006.8|6000.8|6006.8|6000.8|6004.3|5998.3|18
1624895530000|2021-06-28 15:52:10|6007.3|6001.3|6000.8|5994.8|6007.3|6001.3|6000.8|5994.8|6
1624895540000|2021-06-28 15:52:20|6000.3|5994.3|6000.8|5994.8|6002.3|5996.3|6000.3|5994.3|1
1624895550000|2021-06-28 15:52:30|6001.3|5995.3|6005.3|5999.3|6005.3|5999.3|6001.3|5995.3|16
1624895560000|2021-06-28 15:52:40|6004.8|5998.8|6003.8|5997.8|6004.8|5998.8|6003.8|5997.8|1
1624895570000|2021-06-28 15:52:50|6002.8|5996.8|6002.8|5996.8|6002.8|5996.8|6002.8|5996.8|1
1624895580000|2021-06-28 15:53:00|6003.3|5997.3|6005.8|5999.8|6005.8|5999.8|6003.3|5997.3|1
1624895590000|2021-06-28 15:53:10|6005.3|5999.3|6006.2|6000.2|6006.3|6000.3|6005.3|5999.3|12
1624895600000|2021-06-28 15:53:20|6006.3|6000.3|6013.8|6007.8|6013.8|6007.8|6006.3|6000.3|9
1624895610000|2021-06-28 15:53:30|6012.8|6006.8|6013.3|6007.3|6013.3|6007.3|6012.8|6006.8|2
1624895620000|2021-06-28 15:53:40|6015.7|6009.7|6014.3|6008.3|6015.7|6009.7|6014.3|6008.3|7
1624895630000|2021-06-28 15:53:50|6015.8|6009.8|6016.8|6010.8|6017.3|6011.3|6015.8|6009.8|7
1624895640000|2021-06-28 15:54:00|6018.3|6012.3|6019.3|6013.3|6020.8|6014.8|6018.3|6012.3|8
1624895650000|2021-06-28 15:54:10|6019.8|6013.8|6021.3|6015.3|6021.8|6015.8|6019.3|6013.3|3
1624895660000|2021-06-28 15:54:20|6020.8|6014.8|6020.3|6014.3|6020.8|6014.8|6020.3|6014.3|3
1624895670000|2021-06-28 15:54:30|6020.8|6014.8|6020.3|6014.3|6024.2|6018.2|6020.3|6014.3|12
1624895680000|2021-06-28 15:54:40|6019.8|6013.8|6024.8|6018.8|6024.8|6018.8|6019.8|6013.8|6
1624895690000|2021-06-28 15:54:50|6024.3|6018.3|6024.3|6018.3|6025.3|6019.3|6023.3|6017.3|7
1624895700000|2021-06-28 15:55:00|6024.8|6018.8|6021.8|6015.8|6024.8|6018.8|6021.8|6015.8|0
1624895710000|2021-06-28 15:55:10|6022.3|6016.3|6027.3|6021.3|6027.3|6021.3|6022.3|6016.3|3
1624895720000|2021-06-28 15:55:20|6028.8|6022.8|6029.3|6023.3|6029.3|6023.3|6028.8|6022.8|13
1624895730000|2021-06-28 15:55:30|6027.3|6021.3|6029.3|6023.3|6029.3|6023.3|6027.3|6021.3|4
1624895740000|2021-06-28 15:55:40|||||||||1
1624895750000|2021-06-28 15:55:50|6029.8|6023.8|6027.3|6021.3|6030.3|6024.3|6027.3|6021.3|28
1624895760000|2021-06-28 15:56:00|6026.9|6020.9|6028.3|6022.3|6028.3|6022.3|6026.9|6020.9|24
1624895770000|2021-06-28 15:56:10|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|21
1624895780000|2021-06-28 15:56:20|6028.3|6022.3|6029.8|6023.8|6029.8|6023.8|6027.8|6021.8|3
1624895790000|2021-06-28 15:56:30|6028.9|6022.9|6031.3|6025.3|6031.3|6025.3|6028.9|6022.9|12
1624895800000|2021-06-28 15:56:40|6030.8|6024.8|6031.3|6025.3|6031.3|6025.3|6027.3|6021.3|17
1624895810000|2021-06-28 15:56:50|6030.8|6024.8|6032.8|6026.8|6035.3|6029.3|6030.8|6024.8|16
1624895820000|2021-06-28 15:57:00|6031.9|6025.9|6027.8|6021.8|6034.8|6028.8|6027.3|6021.3|22
1624895830000|2021-06-28 15:57:10|6028.3|6022.3|6028.8|6022.8|6028.8|6022.8|6027.8|6021.8|2
1624895840000|2021-06-28 15:57:20|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|6030.4|6024.4|12
1624895850000|2021-06-28 15:57:30|||||||||1
1624895860000|2021-06-28 15:57:40|6031.9|6025.9|6031.3|6025.3|6032.3|6026.3|6030.3|6024.3|4
1624895870000|2021-06-28 15:57:50|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|5
1624895880000|2021-06-28 15:58:00|6026.3|6020.3|6026.8|6020.8|6026.8|6020.8|6026.3|6020.3|0
1624895890000|2021-06-28 15:58:10|6028.3|6022.3|6030.9|6024.9|6030.9|6024.9|6028.3|6022.3|3
1624895900000|2021-06-28 15:58:20|6032.8|6026.8|6031.4|6025.4|6032.8|6026.8|6031.4|6025.4|2
1624895910000|2021-06-28 15:58:30|6030.9|6024.9|6032.3|6026.3|6032.3|6026.3|6030.9|6024.9|7
1624895920000|2021-06-28 15:58:40|6031.8|6025.8|6033.3|6027.3|6033.8|6027.8|6031.8|6025.8|2
1624895930000|2021-06-28 15:58:50|6034.8|6028.8|6035.3|6029.3|6035.8|6029.8|6034.8|6028.8|4
1624895940000|2021-06-28 15:59:00|6034.8|6028.8|6036.3|6030.3|6036.3|6030.3|6034.8|6028.8|5
1624895950000|2021-06-28 15:59:10|6035.8|6029.8|6031.8|6025.8|6036.3|6030.3|6031.3|6025.3|14
1624895960000|2021-06-28 15:59:20|6031.3|6025.3|6033.3|6027.3|6033.3|6027.3|6031.3|6025.3|5
1624895970000|2021-06-28 15:59:30|6031.9|6025.9|6033.8|6027.8|6034.3|6028.3|6031.9|6025.9|2
1624895980000|2021-06-28 15:59:40|6033.3|6027.3|6032.8|6026.8|6033.3|6027.3|6032.8|6026.8|5
1624895990000|2021-06-28 15:59:50|6033.8|6027.8|6034.3|6028.3|6034.3|6028.3|6033.8|6027.8|2
1624896000000|2021-06-28 16:00:00|6035.3|6029.3|6031.8|6025.8|6035.3|6029.3|6031.8|6025.8|25
1624896010000|2021-06-28 16:00:10|6031.3|6025.3|6030.3|6024.3|6031.3|6025.3|6028.8|6022.8|2
1624896020000|2021-06-28 16:00:20|6030.8|6024.8|6029.8|6023.8|6030.8|6024.8|6028.8|6022.8|13
1624896030000|2021-06-28 16:00:30|6029.3|6023.3|6028.8|6022.8|6029.3|6023.3|6028.3|6022.3|0
1624896050000|2021-06-28 16:00:50|6028.3|6022.3|6031.8|6025.8|6031.8|6025.8|6028.3|6022.3|0
1624896060000|2021-06-28 16:01:00|6031.3|6025.3|6028.8|6022.8|6031.3|6025.3|6028.3|6022.3|1
1624896070000|2021-06-28 16:01:10|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|0
1624896080000|2021-06-28 16:01:20|6029.8|6023.8|6032.8|6026.8|6032.8|6026.8|6029.8|6023.8|3
1624896090000|2021-06-28 16:01:30|6034.3|6028.3|6032.3|6026.3|6034.3|6028.3|6032.3|6026.3|3
1624896100000|2021-06-28 16:01:40|6032.8|6026.8|6034.8|6028.8|6035.3|6029.3|6032.8|6026.8|10
1624896110000|2021-06-28 16:01:50|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|6035.3|6029.3|3
1624896120000|2021-06-28 16:02:00|6035.8|6029.8|6030.8|6024.8|6035.8|6029.8|6030.8|6024.8|2
1624896130000|2021-06-28 16:02:10|6031.3|6025.3|6030.8|6024.8|6031.3|6025.3|6030.8|6024.8|1
1624896140000|2021-06-28 16:02:20|6028.8|6022.8|6027.3|6021.3|6029.2|6023.2|6027.3|6021.3|11
1624896150000|2021-06-28 16:02:30|6027.8|6021.8|6032.3|6026.3|6033.3|6027.3|6022.8|6016.8|4
1624896160000|2021-06-28 16:02:40|6032.8|6026.8|6033.3|6027.3|6034.3|6028.3|6032.8|6026.8|0
1624896170000|2021-06-28 16:02:50|6032.8|6026.8|6034.3|6028.3|6034.3|6028.3|6032.3|6026.3|2
1624896180000|2021-06-28 16:03:00|6034.8|6028.8|6036.3|6030.3|6036.3|6030.3|6033.3|6027.3|1
1624896190000|2021-06-28 16:03:10|6035.3|6029.3|6033.8|6027.8|6038.3|6032.3|6033.2|6027.2|3
1624896200000|2021-06-28 16:03:20|6034.2|6028.2|6037.8|6031.8|6038.8|6032.8|6034.2|6028.2|6
1624896210000|2021-06-28 16:03:30|6038.3|6032.3|6038.8|6032.8|6038.8|6032.8|6037.3|6031.3|2
1624896220000|2021-06-28 16:03:40|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|7
1624896230000|2021-06-28 16:03:50|6036.3|6030.3|6038.8|6032.8|6038.8|6032.8|6036.3|6030.3|2
1624896240000|2021-06-28 16:04:00|6039.3|6033.3|6042.3|6036.3|6042.3|6036.3|6039.3|6033.3|2
1624896250000|2021-06-28 16:04:10|6041.8|6035.8|6042.3|6036.3|6042.3|6036.3|6041.8|6035.8|0
1624896260000|2021-06-28 16:04:20|6042.7|6036.7|6042.8|6036.8|6044.3|6038.3|6042.3|6036.3|5
1624896270000|2021-06-28 16:04:30|6043.3|6037.3|6042.8|6036.8|6043.3|6037.3|6042.8|6036.8|0
1624896280000|2021-06-28 16:04:40|6041.8|6035.8|6043.3|6037.3|6043.3|6037.3|6041.3|6035.3|6
1624896290000|2021-06-28 16:04:50|6045.7|6039.7|6042.8|6036.8|6045.7|6039.7|6042.3|6036.3|4
1624896300000|2021-06-28 16:05:00|6043.2|6037.2|6046.8|6040.8|6046.8|6040.8|6043.2|6037.2|4
1624896310000|2021-06-28 16:05:10|6047.2|6041.2|6048.8|6042.8|6048.8|6042.8|6047.2|6041.2|7
1624896320000|2021-06-28 16:05:20|6049.7|6043.7|6049.7|6043.7|6049.7|6043.7|6049.7|6043.7|3
1624896330000|2021-06-28 16:05:30|6050.2|6044.2|6047.8|6041.8|6050.3|6044.3|6047.8|6041.8|6
1624896340000|2021-06-28 16:05:40|6047.3|6041.3|6045.3|6039.3|6047.3|6041.3|6044.3|6038.3|7
1624896360000|2021-06-28 16:06:00|6042.8|6036.8|6039.8|6033.8|6042.8|6036.8|6039.8|6033.8|7
1624896370000|2021-06-28 16:06:10|6040.2|6034.2|6041.3|6035.3|6041.8|6035.8|6039.8|6033.8|2
1624896380000|2021-06-28 16:06:20|6039.8|6033.8|6038.8|6032.8|6039.8|6033.8|6038.8|6032.8|4
1624896390000|2021-06-28 16:06:30|6038.3|6032.3|6036.8|6030.8|6038.3|6032.3|6036.8|6030.8|2
1624896400000|2021-06-28 16:06:40|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|6037.3|6031.3|61
1624896410000|2021-06-28 16:06:50|6038.7|6032.7|6039.3|6033.3|6039.3|6033.3|6037.3|6031.3|60
1624896420000|2021-06-28 16:07:00|6042.3|6036.3|6039.8|6033.8|6042.3|6036.3|6039.8|6033.8|5
1624896430000|2021-06-28 16:07:10|6039.3|6033.3|6039.8|6033.8|6039.8|6033.8|6038.8|6032.8|2
1624896440000|2021-06-28 16:07:20|6039.3|6033.3|6037.8|6031.8|6039.3|6033.3|6037.8|6031.8|0
1624896450000|2021-06-28 16:07:30|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|3
1624896460000|2021-06-28 16:07:40|6039.8|6033.8|6039.8|6033.8|6040.3|6034.3|6039.8|6033.8|0
1624896470000|2021-06-28 16:07:50|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|6039.3|6033.3|0
1624896480000|2021-06-28 16:08:00|6039.8|6033.8|6041.3|6035.3|6041.8|6035.8|6039.3|6033.3|1
1624896500000|2021-06-28 16:08:20|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|6041.8|6035.8|0
1624896510000|2021-06-28 16:08:30|6041.3|6035.3|6037.3|6031.3|6041.3|6035.3|6037.3|6031.3|1
1624896520000|2021-06-28 16:08:40|6037.8|6031.8|6040.8|6034.8|6043.8|6037.8|6037.8|6031.8|9
1624896540000|2021-06-28 16:09:00|6039.8|6033.8|6038.3|6032.3|6039.8|6033.8|6038.3|6032.3|13
1624896550000|2021-06-28 16:09:10|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|0
1624896560000|2021-06-28 16:09:20|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|4
1624896570000|2021-06-28 16:09:30|6037.3|6031.3|6037.8|6031.8|6037.8|6031.8|6037.3|6031.3|0
1624896580000|2021-06-28 16:09:40|6038.2|6032.2|6038.3|6032.3|6038.3|6032.3|6038.2|6032.2|0
1624896590000|2021-06-28 16:09:50|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|0
1624896600000|2021-06-28 16:10:00|6038.3|6032.3|6038.2|6032.2|6038.3|6032.3|6038.2|6032.2|0
1624896610000|2021-06-28 16:10:10|6037.7|6031.7|6038.7|6032.7|6038.7|6032.7|6037.7|6031.7|53
1624896620000|2021-06-28 16:10:20|6038.8|6032.8|6038.3|6032.3|6038.8|6032.8|6038.3|6032.3|3
1624896630000|2021-06-28 16:10:30|6037.8|6031.8|6037.3|6031.3|6037.8|6031.8|6037.3|6031.3|0
1624896640000|2021-06-28 16:10:40|6038.8|6032.8|6039.3|6033.3|6039.3|6033.3|6038.8|6032.8|1
1624896650000|2021-06-28 16:10:50|6038.8|6032.8|6039.8|6033.8|6039.8|6033.8|6038.8|6032.8|4
1624896660000|2021-06-28 16:11:00|6039.7|6033.7|6040.8|6034.8|6040.8|6034.8|6039.3|6033.3|23
1624896670000|2021-06-28 16:11:10|6039.3|6033.3|6038.8|6032.8|6040.3|6034.3|6038.3|6032.3|7
1624896680000|2021-06-28 16:11:20|6038.3|6032.3|6038.8|6032.8|6038.8|6032.8|6038.3|6032.3|1
1624896690000|2021-06-28 16:11:30|6037.8|6031.8|6038.8|6032.8|6039.7|6033.7|6037.8|6031.8|2
1624896700000|2021-06-28 16:11:40|6040.2|6034.2|6040.3|6034.3|6040.3|6034.3|6040.2|6034.2|1
1624896710000|2021-06-28 16:11:50|6039.8|6033.8|6040.3|6034.3|6040.3|6034.3|6039.8|6033.8|0
1624896720000|2021-06-28 16:12:00|6039.8|6033.8|6039.3|6033.3|6039.8|6033.8|6039.3|6033.3|2
1624896730000|2021-06-28 16:12:10|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|2
1624896740000|2021-06-28 16:12:20|6039.8|6033.8|6039.3|6033.3|6039.8|6033.8|6039.3|6033.3|0
1624896750000|2021-06-28 16:12:30|6038.3|6032.3|6037.8|6031.8|6038.3|6032.3|6037.3|6031.3|5
1624896760000|2021-06-28 16:12:40|6037.3|6031.3|6040.2|6034.2|6040.7|6034.7|6037.2|6031.2|30
1624896770000|2021-06-28 16:12:50|6040.3|6034.3|6041.2|6035.2|6041.2|6035.2|6040.3|6034.3|100
1624896780000|2021-06-28 16:13:00|6041.7|6035.7|6040.7|6034.7|6041.7|6035.7|6040.7|6034.7|104
1624896790000|2021-06-28 16:13:10|6041.2|6035.2|6044.2|6038.2|6045.7|6039.7|6041.2|6035.2|3
1624896800000|2021-06-28 16:13:20|6044.7|6038.7|6045.2|6039.2|6045.2|6039.2|6044.2|6038.2|0
1624896810000|2021-06-28 16:13:30|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|0
1624896820000|2021-06-28 16:13:40|6045.2|6039.2|6043.2|6037.2|6045.2|6039.2|6042.7|6036.7|0
1624896830000|2021-06-28 16:13:50|6042.7|6036.7|6040.2|6034.2|6043.2|6037.2|6040.2|6034.2|1
1624896840000|2021-06-28 16:14:00|6041.2|6035.2|6039.2|6033.2|6041.2|6035.2|6039.2|6033.2|2
1624896850000|2021-06-28 16:14:10|6038.7|6032.7|6038.7|6032.7|6039.2|6033.2|6038.7|6032.7|0
1624896860000|2021-06-28 16:14:20|6038.2|6032.2|6038.7|6032.7|6039.7|6033.7|6038.2|6032.2|5
1624896870000|2021-06-28 16:14:30|6039.2|6033.2|6038.2|6032.2|6039.2|6033.2|6038.2|6032.2|1
1624896880000|2021-06-28 16:14:40|6039.7|6033.7|6039.3|6033.3|6039.7|6033.7|6039.3|6033.3|4
1624896890000|2021-06-28 16:14:50|6038.8|6032.8|6037.2|6031.2|6038.8|6032.8|6037.2|6031.2|5
1624896900000|2021-06-28 16:15:00|6037.7|6031.7|6038.2|6032.2|6039.2|6033.2|6037.7|6031.7|6
1624896910000|2021-06-28 16:15:10|6037.7|6031.7|6037.2|6031.2|6038.2|6032.2|6036.7|6030.7|2
1624896920000|2021-06-28 16:15:20|6029.8|6023.8|6029.8|6023.8|6032.7|6026.7|6029.8|6023.8|12
1624896930000|2021-06-28 16:15:30|6029.7|6023.7|6026.7|6020.7|6029.7|6023.7|6025.8|6019.8|3
1624896940000|2021-06-28 16:15:40|6027.2|6021.2|6026.7|6020.7|6028.3|6022.3|6021.2|6015.2|8
1624896950000|2021-06-28 16:15:50|6027.2|6021.2|6026.7|6020.7|6028.7|6022.7|6026.7|6020.7|2
1624896960000|2021-06-28 16:16:00|6027.2|6021.2|6026.7|6020.7|6028.2|6022.2|6025.7|6019.7|4
1624896970000|2021-06-28 16:16:10|6026.2|6020.2|6025.7|6019.7|6026.7|6020.7|6025.7|6019.7|2
1624896980000|2021-06-28 16:16:20|6025.2|6019.2|6022.7|6016.7|6025.2|6019.2|6022.3|6016.3|4
1624896990000|2021-06-28 16:16:30|6021.8|6015.8|6023.8|6017.8|6024.2|6018.2|6019.8|6013.8|4
1624897000000|2021-06-28 16:16:40|6024.3|6018.3|6024.3|6018.3|6024.7|6018.7|6024.3|6018.3|1
1624897010000|2021-06-28 16:16:50|6024.2|6018.2|6026.7|6020.7|6026.7|6020.7|6024.2|6018.2|9
1624897020000|2021-06-28 16:17:00|6026.2|6020.2|6026.2|6020.2|6026.2|6020.2|6026.2|6020.2|0
1624897030000|2021-06-28 16:17:10|6025.7|6019.7|6022.2|6016.2|6025.7|6019.7|6022.2|6016.2|1
1624897040000|2021-06-28 16:17:20|6023.2|6017.2|6026.6|6020.6|6026.6|6020.6|6022.7|6016.7|1
1624897050000|2021-06-28 16:17:30|6026.7|6020.7|6029.2|6023.2|6029.2|6023.2|6026.7|6020.7|8
1624897060000|2021-06-28 16:17:40|6028.7|6022.7|6025.7|6019.7|6028.7|6022.7|6025.7|6019.7|0
1624897070000|2021-06-28 16:17:50|6026.1|6020.1|6025.7|6019.7|6026.1|6020.1|6025.7|6019.7|1
1624897080000|2021-06-28 16:18:00|6026.6|6020.6|6028.2|6022.2|6028.2|6022.2|6025.7|6019.7|12
1624897090000|2021-06-28 16:18:10|6028.7|6022.7|6029.2|6023.2|6029.2|6023.2|6028.7|6022.7|2
1624897100000|2021-06-28 16:18:20|6029.7|6023.7|6031.1|6025.1|6032.7|6026.7|6029.6|6023.6|4
1624897110000|2021-06-28 16:18:30|6030.6|6024.6|6031.7|6025.7|6031.7|6025.7|6030.6|6024.6|0
1624897120000|2021-06-28 16:18:40|6032.1|6026.1|6033.6|6027.6|6034.1|6028.1|6032.1|6026.1|48
1624897130000|2021-06-28 16:18:50|6033.1|6027.1|6035.1|6029.1|6035.1|6029.1|6033.1|6027.1|4
1624897140000|2021-06-28 16:19:00|6034.6|6028.6|6031.1|6025.1|6034.6|6028.6|6031.1|6025.1|1
1624897150000|2021-06-28 16:19:10|6031.6|6025.6|6031.6|6025.6|6032|6026|6031.6|6025.6|4
1624897160000|2021-06-28 16:19:20|6031.1|6025.1|6031.1|6025.1|6031.1|6025.1|6031.1|6025.1|0
1624897170000|2021-06-28 16:19:30|6031.5|6025.5|6035.1|6029.1|6035.6|6029.6|6031.5|6025.5|20
1624897180000|2021-06-28 16:19:40|6034.6|6028.6|6036.1|6030.1|6036.1|6030.1|6034.6|6028.6|12
1624897190000|2021-06-28 16:19:50|6036.6|6030.6|6036.6|6030.6|6036.6|6030.6|6036.6|6030.6|0
1624897200000|2021-06-28 16:20:00|6036.1|6030.1|6035.1|6029.1|6036.1|6030.1|6035.1|6029.1|2
1624897210000|2021-06-28 16:20:10|6034.6|6028.6|6032.6|6026.6|6034.6|6028.6|6032.5|6026.5|4
1624897220000|2021-06-28 16:20:20|6034.1|6028.1|6034.1|6028.1|6034.1|6028.1|6034.1|6028.1|1
1624897230000|2021-06-28 16:20:30|6035.1|6029.1|6034.6|6028.6|6035.1|6029.1|6034.6|6028.6|3
1624897240000|2021-06-28 16:20:40|6031.1|6025.1|6038.1|6032.1|6038.1|6032.1|6031.1|6025.1|6
1624897250000|2021-06-28 16:20:50|6037.6|6031.6|6041.5|6035.5|6041.5|6035.5|6037.1|6031.1|12
1624897260000|2021-06-28 16:21:00|6042|6036|6042.1|6036.1|6042.1|6036.1|6040.6|6034.6|1
1624897270000|2021-06-28 16:21:10|6042.5|6036.5|6042.5|6036.5|6042.5|6036.5|6042.5|6036.5|0
1624897280000|2021-06-28 16:21:20|6041.5|6035.5|6040.6|6034.6|6041.5|6035.5|6040|6034|6
1624897290000|2021-06-28 16:21:30|6040.1|6034.1|6036.6|6030.6|6040.1|6034.1|6036.1|6030.1|16
1624897300000|2021-06-28 16:21:40|6037.1|6031.1|6038.6|6032.6|6039.1|6033.1|6036.6|6030.6|2
1624897310000|2021-06-28 16:21:50|6038.1|6032.1|6038.1|6032.1|6038.1|6032.1|6038.1|6032.1|2
1624897320000|2021-06-28 16:22:00|6037.1|6031.1|6033.1|6027.1|6037.1|6031.1|6033.1|6027.1|2
1624897330000|2021-06-28 16:22:10|6033.6|6027.6|6037.1|6031.1|6037.6|6031.6|6033.6|6027.6|2
1624897340000|2021-06-28 16:22:20|6037.6|6031.6|6039.1|6033.1|6040.1|6034.1|6037.6|6031.6|4
1624897350000|2021-06-28 16:22:30|||||||||2
1624897360000|2021-06-28 16:22:40|6038.6|6032.6|6035.1|6029.1|6038.6|6032.6|6035.1|6029.1|0
1624897380000|2021-06-28 16:23:00|6038.6|6032.6|6039.1|6033.1|6041.1|6035.1|6038.6|6032.6|1
1624897390000|2021-06-28 16:23:10|6038.6|6032.6|6038.1|6032.1|6039.1|6033.1|6035.6|6029.6|0
1624897400000|2021-06-28 16:23:20|6037.6|6031.6|6040.1|6034.1|6040.1|6034.1|6037.6|6031.6|1
1624897410000|2021-06-28 16:23:30|6040.6|6034.6|6041.6|6035.6|6043.6|6037.6|6040.6|6034.6|2
1624897420000|2021-06-28 16:23:40|6040.1|6034.1|6041.1|6035.1|6041.1|6035.1|6040.1|6034.1|0
1624897430000|2021-06-28 16:23:50|6040.1|6034.1|6037.6|6031.6|6041.1|6035.1|6037.6|6031.6|0
1624897440000|2021-06-28 16:24:00|6038.6|6032.6|6039.6|6033.6|6039.6|6033.6|6038.6|6032.6|0
1624897450000|2021-06-28 16:24:10|6042.6|6036.6|6043.1|6037.1|6043.1|6037.1|6042.6|6036.6|22
1624897460000|2021-06-28 16:24:20|6042.6|6036.6|6046.1|6040.1|6046.1|6040.1|6042.6|6036.6|6
1624897470000|2021-06-28 16:24:30|6046.6|6040.6|6043.1|6037.1|6047.1|6041.1|6042.6|6036.6|1
1624897480000|2021-06-28 16:24:40|6042.6|6036.6|6041.6|6035.6|6042.6|6036.6|6041.6|6035.6|0
1624897490000|2021-06-28 16:24:50|6042.6|6036.6|6042.1|6036.1|6042.6|6036.6|6041.6|6035.6|0
1624897500000|2021-06-28 16:25:00|6040.6|6034.6|6040.1|6034.1|6040.6|6034.6|6037.6|6031.6|31
1624897510000|2021-06-28 16:25:10|6040|6034|6040.6|6034.6|6040.6|6034.6|6039.1|6033.1|8
1624897520000|2021-06-28 16:25:20|6041.1|6035.1|6042.1|6036.1|6042.1|6036.1|6041.1|6035.1|0
1624897530000|2021-06-28 16:25:30|6043.1|6037.1|6043.1|6037.1|6043.6|6037.6|6042.1|6036.1|0
1624897540000|2021-06-28 16:25:40|6044.6|6038.6|6045.6|6039.6|6045.6|6039.6|6044.6|6038.6|0
1624897550000|2021-06-28 16:25:50|6045.1|6039.1|6046.6|6040.6|6047.6|6041.6|6044.1|6038.1|14
1624897560000|2021-06-28 16:26:00|6046.1|6040.1|6042.1|6036.1|6046.1|6040.1|6042.1|6036.1|2
1624897570000|2021-06-28 16:26:10|6043.1|6037.1|6043.1|6037.1|6043.6|6037.6|6042.6|6036.6|14
1624897580000|2021-06-28 16:26:20|6042.6|6036.6|6042.6|6036.6|6043.1|6037.1|6041.1|6035.1|19
1624897590000|2021-06-28 16:26:30|6043.1|6037.1|6041.6|6035.6|6043.1|6037.1|6041.1|6035.1|0
1624897600000|2021-06-28 16:26:40|6042.1|6036.1|6045.1|6039.1|6045.1|6039.1|6042.1|6036.1|0
1624897610000|2021-06-28 16:26:50|6045.6|6039.6|6043.1|6037.1|6045.6|6039.6|6043.1|6037.1|0
1624897620000|2021-06-28 16:27:00|6042.6|6036.6|6040.6|6034.6|6043.6|6037.6|6040.6|6034.6|4
1624897630000|2021-06-28 16:27:10|6041.1|6035.1|6041.6|6035.6|6042.1|6036.1|6041.1|6035.1|0
1624897640000|2021-06-28 16:27:20|6042.1|6036.1|6039.1|6033.1|6042.1|6036.1|6039.1|6033.1|2
1624897650000|2021-06-28 16:27:30|6038.6|6032.6|6040.1|6034.1|6041.1|6035.1|6038.6|6032.6|5
1624897660000|2021-06-28 16:27:40|6039.6|6033.6|6040.1|6034.1|6040.1|6034.1|6039.6|6033.6|2
1624897670000|2021-06-28 16:27:50|6039.6|6033.6|6039.6|6033.6|6040.1|6034.1|6039.6|6033.6|1
1624897680000|2021-06-28 16:28:00|6039.1|6033.1|6036.6|6030.6|6039.6|6033.6|6036.6|6030.6|8
1624897690000|2021-06-28 16:28:10|6036.1|6030.1|6035.6|6029.6|6036.1|6030.1|6035.6|6029.6|0
1624897700000|2021-06-28 16:28:20|6036.1|6030.1|6036.1|6030.1|6036.6|6030.6|6036.1|6030.1|0
1624897710000|2021-06-28 16:28:30|6035.6|6029.6|6036.6|6030.6|6036.6|6030.6|6035.6|6029.6|0
1624897720000|2021-06-28 16:28:40|6036.1|6030.1|6034.6|6028.6|6036.6|6030.6|6034.6|6028.6|0
1624897730000|2021-06-28 16:28:50|6035.6|6029.6|6036.1|6030.1|6036.1|6030.1|6035.6|6029.6|1
1624897740000|2021-06-28 16:29:00|6036.6|6030.6|6036.6|6030.6|6036.6|6030.6|6036.6|6030.6|0
1624897750000|2021-06-28 16:29:10|6035.1|6029.1|6035.1|6029.1|6035.1|6029.1|6035.1|6029.1|0
1624897760000|2021-06-28 16:29:20|6037.6|6031.6|6039.1|6033.1|6039.6|6033.6|6037.6|6031.6|1
1624897770000|2021-06-28 16:29:30|6038.6|6032.6|6040.6|6034.6|6040.6|6034.6|6037.6|6031.6|67
1624897780000|2021-06-28 16:29:40|6041.1|6035.1|6040.1|6034.1|6041.6|6035.6|6040.1|6034.1|0
1624897790000|2021-06-28 16:29:50|6041|6035|6041.1|6035.1|6041.1|6035.1|6040.1|6034.1|44
1624897800000|2021-06-28 16:30:00|6040.6|6034.6|6042.6|6036.6|6042.6|6036.6|6040.1|6034.1|2
1624897810000|2021-06-28 16:30:10|6042.2|6036.2|6042.6|6036.6|6043.1|6037.1|6042.1|6036.1|62
1624897820000|2021-06-28 16:30:20|6043.6|6037.6|6042.1|6036.1|6043.6|6037.6|6042.1|6036.1|12
1624897830000|2021-06-28 16:30:30|6041.6|6035.6|6043.1|6037.1|6043.1|6037.1|6041.6|6035.6|0
1624897840000|2021-06-28 16:30:40|6042.6|6036.6|6043.1|6037.1|6043.6|6037.6|6042.1|6036.1|0
1624897850000|2021-06-28 16:30:50|6043.6|6037.6|6043.1|6037.1|6043.6|6037.6|6043.1|6037.1|0
1624897860000|2021-06-28 16:31:00|6043.6|6037.6|6043.6|6037.6|6044.1|6038.1|6043.1|6037.1|0
1624897870000|2021-06-28 16:31:10|6044.1|6038.1|6044.6|6038.6|6044.7|6038.7|6043.6|6037.6|1
1624897880000|2021-06-28 16:31:20|6044.2|6038.2|6043.1|6037.1|6044.2|6038.2|6042.7|6036.7|1
1624897900000|2021-06-28 16:31:40|6043.2|6037.2|6045.6|6039.6|6046.1|6040.1|6043.2|6037.2|4
1624897910000|2021-06-28 16:31:50|6046.1|6040.1|6045.2|6039.2|6047.2|6041.2|6044.7|6038.7|5
1624897920000|2021-06-28 16:32:00|6045.7|6039.7|6040.7|6034.7|6045.7|6039.7|6040.7|6034.7|0
1624897930000|2021-06-28 16:32:10|6040.2|6034.2|6043.7|6037.7|6045.1|6039.1|6039.7|6033.7|4
1624897940000|2021-06-28 16:32:20|6044.2|6038.2|6044.1|6038.1|6044.2|6038.2|6044.1|6038.1|0
1624897950000|2021-06-28 16:32:30|6045.7|6039.7|6047.7|6041.7|6047.7|6041.7|6045.7|6039.7|0
1624897960000|2021-06-28 16:32:40|6044.2|6038.2|6044.2|6038.2|6044.2|6038.2|6044.2|6038.2|2
1624897970000|2021-06-28 16:32:50|6044.7|6038.7|6044.2|6038.2|6044.7|6038.7|6044.2|6038.2|0
1624897980000|2021-06-28 16:33:00|6043.7|6037.7|6040.7|6034.7|6043.7|6037.7|6040.7|6034.7|1
1624897990000|2021-06-28 16:33:10|6042.2|6036.2|6042.2|6036.2|6042.2|6036.2|6042.2|6036.2|1
1624898000000|2021-06-28 16:33:20|6042.7|6036.7|6041.7|6035.7|6042.7|6036.7|6041.7|6035.7|0
1624898010000|2021-06-28 16:33:30|||||||||1
1624898020000|2021-06-28 16:33:40|6041.2|6035.2|6041.7|6035.7|6041.7|6035.7|6040.7|6034.7|2
1624898030000|2021-06-28 16:33:50|6045.3|6039.3|6047.2|6041.2|6047.2|6041.2|6045.2|6039.2|2
1624898040000|2021-06-28 16:34:00|6047.7|6041.7|6047.2|6041.2|6047.7|6041.7|6046.7|6040.7|3
1624898050000|2021-06-28 16:34:10|||||||||1
1624898060000|2021-06-28 16:34:20|6046.7|6040.7|6046.2|6040.2|6046.7|6040.7|6046.2|6040.2|0
1624898090000|2021-06-28 16:34:50|6046.7|6040.7|6047.7|6041.7|6047.7|6041.7|6046.2|6040.2|0
1624898100000|2021-06-28 16:35:00|6048.2|6042.2|6047.7|6041.7|6048.2|6042.2|6047.2|6041.2|1
1624898110000|2021-06-28 16:35:10|6048.2|6042.2|6049.7|6043.7|6049.7|6043.7|6048.2|6042.2|3
1624898120000|2021-06-28 16:35:20|6049.2|6043.2|6050.2|6044.2|6050.7|6044.7|6049.2|6043.2|0
1624898130000|2021-06-28 16:35:30|6050.7|6044.7|6050.7|6044.7|6051.7|6045.7|6050.7|6044.7|6
1624898140000|2021-06-28 16:35:40|6051.2|6045.2|6052.6|6046.6|6052.6|6046.6|6051.2|6045.2|1
1624898150000|2021-06-28 16:35:50|6051.2|6045.2|6051.6|6045.6|6053.1|6047.1|6050.7|6044.7|27
1624898160000|2021-06-28 16:36:00|6050.2|6044.2|6051.7|6045.7|6052.2|6046.2|6050.2|6044.2|5
1624898170000|2021-06-28 16:36:10|||||||||1
1624898180000|2021-06-28 16:36:20|6052.7|6046.7|6051.2|6045.2|6053.2|6047.2|6051.2|6045.2|15
1624898190000|2021-06-28 16:36:30|6050.7|6044.7|6051.2|6045.2|6052.2|6046.2|6050.7|6044.7|2
1624898200000|2021-06-28 16:36:40|6051.7|6045.7|6050.2|6044.2|6051.7|6045.7|6049.1|6043.1|2
1624898210000|2021-06-28 16:36:50|6049.7|6043.7|6051.2|6045.2|6051.7|6045.7|6049.7|6043.7|0
1624898220000|2021-06-28 16:37:00|6050.7|6044.7|6050.7|6044.7|6050.7|6044.7|6050.7|6044.7|1
1624898230000|2021-06-28 16:37:10|6051.2|6045.2|6051.2|6045.2|6051.2|6045.2|6050.7|6044.7|0
1624898240000|2021-06-28 16:37:20|6049.3|6043.3|6048.2|6042.2|6049.3|6043.3|6048.2|6042.2|3
1624898250000|2021-06-28 16:37:30|6047.7|6041.7|6047.7|6041.7|6048.2|6042.2|6046.7|6040.7|0
1624898260000|2021-06-28 16:37:40|6045.2|6039.2|6046.7|6040.7|6046.7|6040.7|6045.2|6039.2|1
1624898270000|2021-06-28 16:37:50|6045.7|6039.7|6044.2|6038.2|6045.7|6039.7|6044.2|6038.2|2
1624898280000|2021-06-28 16:38:00|6044.6|6038.6|6046.2|6040.2|6046.2|6040.2|6044.6|6038.6|0
1624898290000|2021-06-28 16:38:10|6046.7|6040.7|6046.7|6040.7|6047.2|6041.2|6046.7|6040.7|0
1624898300000|2021-06-28 16:38:20|6045.7|6039.7|6045.3|6039.3|6045.7|6039.7|6045.2|6039.2|1
1624898310000|2021-06-28 16:38:30|6045.2|6039.2|6045.2|6039.2|6045.7|6039.7|6045.2|6039.2|1
1624898320000|2021-06-28 16:38:40|6045.7|6039.7|6045.7|6039.7|6046.7|6040.7|6045.7|6039.7|3
1624898330000|2021-06-28 16:38:50|6045.2|6039.2|6045.7|6039.7|6045.7|6039.7|6045.2|6039.2|1
1624898340000|2021-06-28 16:39:00|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|1
1624898350000|2021-06-28 16:39:10|||||||||3
1624898360000|2021-06-28 16:39:20|||||||||8
1624898370000|2021-06-28 16:39:30|||||||||2
1624898380000|2021-06-28 16:39:40|6042.1|6036.1|6043.6|6037.6|6043.6|6037.6|6042.1|6036.1|0
1624898390000|2021-06-28 16:39:50|6043.1|6037.1|6043.1|6037.1|6043.1|6037.1|6043.1|6037.1|1
1624898400000|2021-06-28 16:40:00|6043.2|6037.2|6039.2|6033.2|6043.2|6037.2|6039.2|6033.2|6
1624898410000|2021-06-28 16:40:10|6040.1|6034.1|6040.7|6034.7|6040.7|6034.7|6037.2|6031.2|16
1624898420000|2021-06-28 16:40:20|6039.2|6033.2|6040.2|6034.2|6040.7|6034.7|6039.2|6033.2|1
1624898430000|2021-06-28 16:40:30|6040.7|6034.7|6041.7|6035.7|6042.1|6036.1|6039.7|6033.7|0
1624898440000|2021-06-28 16:40:40|6041.2|6035.2|6041.7|6035.7|6041.7|6035.7|6040.7|6034.7|0
1624898450000|2021-06-28 16:40:50|6041.2|6035.2|6040.7|6034.7|6041.7|6035.7|6040.7|6034.7|1
1624898460000|2021-06-28 16:41:00|6041.6|6035.6|6040.2|6034.2|6041.6|6035.6|6037.7|6031.7|5
1624898470000|2021-06-28 16:41:10|||||||||3
1624898480000|2021-06-28 16:41:20|6041.2|6035.2|6040.7|6034.7|6041.2|6035.2|6040.6|6034.6|0
1624898490000|2021-06-28 16:41:30|6040.6|6034.6|6040.6|6034.6|6040.6|6034.6|6040.6|6034.6|0
1624898500000|2021-06-28 16:41:40|6040.2|6034.2|6041.1|6035.1|6041.2|6035.2|6038.7|6032.7|2
1624898510000|2021-06-28 16:41:50|6040.6|6034.6|6042.1|6036.1|6042.1|6036.1|6040.6|6034.6|3
1624898520000|2021-06-28 16:42:00|6042.2|6036.2|6043.2|6037.2|6043.2|6037.2|6042.2|6036.2|0
1624898530000|2021-06-28 16:42:10|6044.7|6038.7|6044.7|6038.7|6045.7|6039.7|6043.7|6037.7|3
1624898540000|2021-06-28 16:42:20|6044.2|6038.2|6044.2|6038.2|6044.2|6038.2|6043.7|6037.7|0
1624898550000|2021-06-28 16:42:30|6043.7|6037.7|6043.2|6037.2|6044.2|6038.2|6043.2|6037.2|3
1624898560000|2021-06-28 16:42:40|6043.7|6037.7|6044.7|6038.7|6045.1|6039.1|6043.7|6037.7|11
1624898570000|2021-06-28 16:42:50|6045.1|6039.1|6046.7|6040.7|6046.7|6040.7|6045.1|6039.1|4
1624898580000|2021-06-28 16:43:00|6047.1|6041.1|6047.2|6041.2|6048.6|6042.6|6046.7|6040.7|98
1624898590000|2021-06-28 16:43:10|6046.7|6040.7|6044.1|6038.1|6046.7|6040.7|6044.1|6038.1|0
1624898600000|2021-06-28 16:43:20|6044.7|6038.7|6044.7|6038.7|6044.7|6038.7|6044.7|6038.7|1
1624898610000|2021-06-28 16:43:30|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|1
1624898620000|2021-06-28 16:43:40|6045.1|6039.1|6040.6|6034.6|6045.7|6039.7|6040.6|6034.6|4
1624898630000|2021-06-28 16:43:50|6041.6|6035.6|6041.1|6035.1|6041.6|6035.6|6041.1|6035.1|4
1624898640000|2021-06-28 16:44:00|6042.1|6036.1|6043.1|6037.1|6043.6|6037.6|6042.1|6036.1|2
1624898650000|2021-06-28 16:44:10|6042.7|6036.7|6042.2|6036.2|6042.7|6036.7|6042.2|6036.2|2
1624898660000|2021-06-28 16:44:20|6042.6|6036.6|6042.6|6036.6|6042.7|6036.7|6042.1|6036.1|0
1624898670000|2021-06-28 16:44:30|6042.7|6036.7|6041.1|6035.1|6042.7|6036.7|6040.6|6034.6|4
1624898680000|2021-06-28 16:44:40|6040.6|6034.6|6042.2|6036.2|6042.7|6036.7|6040.6|6034.6|2
1624898690000|2021-06-28 16:44:50|6041.7|6035.7|6041.2|6035.2|6041.7|6035.7|6041.1|6035.1|3
1624898710000|2021-06-28 16:45:10|6042.2|6036.2|6043.7|6037.7|6043.7|6037.7|6042.2|6036.2|6
1624898720000|2021-06-28 16:45:20|6043.2|6037.2|6043.1|6037.1|6043.7|6037.7|6042.7|6036.7|1
1624898730000|2021-06-28 16:45:30|6043.6|6037.6|6044.7|6038.7|6045.1|6039.1|6043.6|6037.6|7
1624898740000|2021-06-28 16:45:40|6045.1|6039.1|6045.7|6039.7|6045.7|6039.7|6044.7|6038.7|2
1624898750000|2021-06-28 16:45:50|6045.2|6039.2|6045.6|6039.6|6045.6|6039.6|6045.2|6039.2|0
1624898760000|2021-06-28 16:46:00|6045.2|6039.2|6047.2|6041.2|6047.2|6041.2|6045.2|6039.2|2
1624898770000|2021-06-28 16:46:10|6046.6|6040.6|6045.2|6039.2|6046.6|6040.6|6044.7|6038.7|0
1624898780000|2021-06-28 16:46:20|6045.6|6039.6|6046.2|6040.2|6046.6|6040.6|6045.6|6039.6|0
1624898790000|2021-06-28 16:46:30|6046.6|6040.6|6046.1|6040.1|6046.6|6040.6|6046.1|6040.1|2
1624898800000|2021-06-28 16:46:40|||||||||9
1624898810000|2021-06-28 16:46:50|6045.6|6039.6|6044.1|6038.1|6045.6|6039.6|6044.1|6038.1|1
1624898820000|2021-06-28 16:47:00|6043.6|6037.6|6045.6|6039.6|6045.6|6039.6|6043.6|6037.6|0
1624898830000|2021-06-28 16:47:10|6046.6|6040.6|6046.6|6040.6|6046.6|6040.6|6046.6|6040.6|1
1624898840000|2021-06-28 16:47:20|6045.6|6039.6|6046.1|6040.1|6046.1|6040.1|6045.6|6039.6|8
1624898850000|2021-06-28 16:47:30|6045.7|6039.7|6051.1|6045.1|6051.1|6045.1|6045.7|6039.7|10
1624898860000|2021-06-28 16:47:40|6052.2|6046.2|6051.7|6045.7|6052.2|6046.2|6049.2|6043.2|3
1624898870000|2021-06-28 16:47:50|6051.6|6045.6|6054.6|6048.6|6055.1|6049.1|6051.6|6045.6|23
1624898880000|2021-06-28 16:48:00|6055.1|6049.1|6051.6|6045.6|6055.1|6049.1|6051.6|6045.6|11
1624898890000|2021-06-28 16:48:10|6051.7|6045.7|6053.1|6047.1|6053.6|6047.6|6051.6|6045.6|12
1624898900000|2021-06-28 16:48:20|6050.6|6044.6|6051.1|6045.1|6051.1|6045.1|6050.6|6044.6|3
1624898910000|2021-06-28 16:48:30|6051.6|6045.6|6052.1|6046.1|6052.6|6046.6|6051.6|6045.6|105
1624898920000|2021-06-28 16:48:40|6051.6|6045.6|6051.6|6045.6|6052.1|6046.1|6051.6|6045.6|1
1624898930000|2021-06-28 16:48:50|6051.7|6045.7|6050.1|6044.1|6051.7|6045.7|6050.1|6044.1|5
1624898940000|2021-06-28 16:49:00|6049.6|6043.6|6048.1|6042.1|6049.6|6043.6|6048.1|6042.1|7
1624898950000|2021-06-28 16:49:10|6047.7|6041.7|6047.2|6041.2|6047.7|6041.7|6047.2|6041.2|2
1624898960000|2021-06-28 16:49:20|6046.7|6040.7|6045.2|6039.2|6046.7|6040.7|6044.1|6038.1|9
1624898970000|2021-06-28 16:49:30|6045.6|6039.6|6046.1|6040.1|6046.6|6040.6|6045.2|6039.2|1
1624898980000|2021-06-28 16:49:40|6046.6|6040.6|6047.1|6041.1|6047.6|6041.6|6046.6|6040.6|1
1624898990000|2021-06-28 16:49:50|6046.6|6040.6|6045.2|6039.2|6047.1|6041.1|6045.2|6039.2|0
1624899000000|2021-06-28 16:50:00|6043.6|6037.6|6046.7|6040.7|6046.7|6040.7|6043.6|6037.6|4
1624899010000|2021-06-28 16:50:10|6046.6|6040.6|6047.2|6041.2|6047.6|6041.6|6046.6|6040.6|0
1624899020000|2021-06-28 16:50:20|6047.6|6041.6|6051.1|6045.1|6051.1|6045.1|6047.6|6041.6|8
1624899030000|2021-06-28 16:50:30|6049.7|6043.7|6048.7|6042.7|6049.7|6043.7|6048.7|6042.7|3
1624899040000|2021-06-28 16:50:40|6049.6|6043.6|6050.2|6044.2|6050.6|6044.6|6049.6|6043.6|0
1624899050000|2021-06-28 16:50:50|6050.6|6044.6|6051.7|6045.7|6051.7|6045.7|6050.6|6044.6|0
1624899060000|2021-06-28 16:51:00|6051.2|6045.2|6051.7|6045.7|6051.7|6045.7|6051.2|6045.2|0
1624899070000|2021-06-28 16:51:10|6052.7|6046.7|6052.2|6046.2|6052.7|6046.7|6052.2|6046.2|1
1624899080000|2021-06-28 16:51:20|6052.7|6046.7|6051.6|6045.6|6052.7|6046.7|6051.2|6045.2|0
1624899090000|2021-06-28 16:51:30|6051.7|6045.7|6049.7|6043.7|6051.7|6045.7|6049.2|6043.2|0
1624899100000|2021-06-28 16:51:40|6049.2|6043.2|6049.7|6043.7|6050.2|6044.2|6049.2|6043.2|1
1624899110000|2021-06-28 16:51:50|6050.1|6044.1|6050.1|6044.1|6050.1|6044.1|6049.7|6043.7|0
1624899120000|2021-06-28 16:52:00|6050.2|6044.2|6052.2|6046.2|6052.7|6046.7|6050.2|6044.2|0
1624899130000|2021-06-28 16:52:10|6053.1|6047.1|6054.2|6048.2|6054.2|6048.2|6053.1|6047.1|3
1624899140000|2021-06-28 16:52:20|6054.6|6048.6|6054.2|6048.2|6054.7|6048.7|6054.2|6048.2|2
1624899150000|2021-06-28 16:52:30|6053.7|6047.7|6054.2|6048.2|6054.2|6048.2|6053.6|6047.6|0
1624899160000|2021-06-28 16:52:40|6054.7|6048.7|6051.7|6045.7|6056.2|6050.2|6051.7|6045.7|1
1624899170000|2021-06-28 16:52:50|6052.1|6046.1|6051.1|6045.1|6052.2|6046.2|6051.1|6045.1|9
1624899180000|2021-06-28 16:53:00|6051.6|6045.6|6055.1|6049.1|6055.1|6049.1|6051.6|6045.6|2
1624899190000|2021-06-28 16:53:10|6055.6|6049.6|6056.2|6050.2|6056.2|6050.2|6055.6|6049.6|1
1624899200000|2021-06-28 16:53:20|6056.1|6050.1|6054.6|6048.6|6056.1|6050.1|6051.7|6045.7|4
1624899210000|2021-06-28 16:53:30|6055.2|6049.2|6055.7|6049.7|6055.7|6049.7|6055.1|6049.1|0
1624899220000|2021-06-28 16:53:40|6056.1|6050.1|6053.6|6047.6|6056.2|6050.2|6053.6|6047.6|0
1624899230000|2021-06-28 16:53:50|6053.2|6047.2|6053.6|6047.6|6053.7|6047.7|6053.1|6047.1|0
1624899240000|2021-06-28 16:54:00|6054.1|6048.1|6055.1|6049.1|6055.2|6049.2|6053.6|6047.6|1
1624899250000|2021-06-28 16:54:10|6054.6|6048.6|6054.6|6048.6|6055.6|6049.6|6054.6|6048.6|3
1624899260000|2021-06-28 16:54:20|6054.7|6048.7|6054.7|6048.7|6054.7|6048.7|6054.7|6048.7|0
1624899270000|2021-06-28 16:54:30|6053.6|6047.6|6054.7|6048.7|6054.7|6048.7|6053.6|6047.6|1
1624899280000|2021-06-28 16:54:40|6054.6|6048.6|6056.1|6050.1|6058.1|6052.1|6054.6|6048.6|21
1624899290000|2021-06-28 16:54:50|6055.6|6049.6|6055.7|6049.7|6056.1|6050.1|6055.6|6049.6|5
1624899300000|2021-06-28 16:55:00|6055.6|6049.6|6055.6|6049.6|6055.6|6049.6|6054.7|6048.7|1
1624899310000|2021-06-28 16:55:10|6056.1|6050.1|6057.6|6051.6|6058.1|6052.1|6056.1|6050.1|2
1624899320000|2021-06-28 16:55:20|6058.1|6052.1|6058.1|6052.1|6058.1|6052.1|6057.1|6051.1|0
1624899330000|2021-06-28 16:55:30|6057.6|6051.6|6057.6|6051.6|6057.6|6051.6|6057.1|6051.1|0
1624899340000|2021-06-28 16:55:40|6058.1|6052.1|6058.6|6052.6|6058.6|6052.6|6058.1|6052.1|1
1624899350000|2021-06-28 16:55:50|6059.1|6053.1|6063.6|6057.6|6066.1|6060.1|6059.1|6053.1|5
1624899360000|2021-06-28 16:56:00|6064.1|6058.1|6063.6|6057.6|6064.1|6058.1|6063.6|6057.6|16
1624899370000|2021-06-28 16:56:10|6064.1|6058.1|6064.1|6058.1|6065.1|6059.1|6063.6|6057.6|2
1624899380000|2021-06-28 16:56:20|6063.6|6057.6|6064.2|6058.2|6064.2|6058.2|6062.1|6056.1|0
1624899390000|2021-06-28 16:56:30|6065.1|6059.1|6064.2|6058.2|6065.1|6059.1|6064.2|6058.2|0
1624899410000|2021-06-28 16:56:50|6063.7|6057.7|6064.2|6058.2|6064.2|6058.2|6063.7|6057.7|1
1624899420000|2021-06-28 16:57:00|6065.1|6059.1|6062.6|6056.6|6065.1|6059.1|6060.7|6054.7|3
1624899430000|2021-06-28 16:57:10|6063.1|6057.1|6060.6|6054.6|6063.1|6057.1|6060.6|6054.6|6
1624899440000|2021-06-28 16:57:20|6060.5|6054.5|6056.5|6050.5|6060.5|6054.5|6056.1|6050.1|0
1624899450000|2021-06-28 16:57:30|6059.1|6053.1|6060.6|6054.6|6061.1|6055.1|6059.1|6053.1|28
1624899460000|2021-06-28 16:57:40|6062.6|6056.6|6061.6|6055.6|6062.6|6056.6|6060.6|6054.6|11
1624899470000|2021-06-28 16:57:50|6061.1|6055.1|6061.6|6055.6|6061.6|6055.6|6061.1|6055.1|6
1624899480000|2021-06-28 16:58:00|6062.1|6056.1|6062|6056|6064|6058|6062|6056|5
1624899490000|2021-06-28 16:58:10|6061.6|6055.6|6061.1|6055.1|6061.6|6055.6|6061.1|6055.1|0
1624899500000|2021-06-28 16:58:20|6061.6|6055.6|6061.6|6055.6|6061.6|6055.6|6061.6|6055.6|0
1624899530000|2021-06-28 16:58:50|6061.5|6055.5|6060.6|6054.6|6061.5|6055.5|6059.5|6053.5|1
1624899540000|2021-06-28 16:59:00|6061|6055|6062.5|6056.5|6063.5|6057.5|6060.6|6054.6|11
1624899550000|2021-06-28 16:59:10|6064|6058|6064|6058|6064.5|6058.5|6064|6058|48
1624899560000|2021-06-28 16:59:20|6064.4|6058.4|6062.4|6056.4|6064.4|6058.4|6061.5|6055.5|1
1624899570000|2021-06-28 16:59:30|6062.9|6056.9|6065|6059|6065|6059|6062.9|6056.9|43
1624899580000|2021-06-28 16:59:40|6064.9|6058.9|6063.4|6057.4|6064.9|6058.9|6062.9|6056.9|14
1624899590000|2021-06-28 16:59:50|6062.9|6056.9|6062.9|6056.9|6063.4|6057.4|6062.9|6056.9|3
1624899600000|2021-06-28 17:00:00|6063.9|6057.9|6064|6058|6064.9|6058.9|6062.5|6056.5|0
1624899610000|2021-06-28 17:00:10|||||||||1
1624899620000|2021-06-28 17:00:20|6064.5|6058.5|6059.9|6053.9|6064.5|6058.5|6058.9|6050.9|29
1624899630000|2021-06-28 17:00:30|6059|6053|6059.5|6053.5|6060.8|6054.8|6058.9|6052.9|29
1624899640000|2021-06-28 17:00:40|6059.9|6053.9|6060.4|6054.4|6060.9|6054.9|6059.5|6053.5|2
1624899650000|2021-06-28 17:00:50|6060.5|6054.5|6059|6053|6063|6057|6059|6053|14
1624899660000|2021-06-28 17:01:00|6058|6052|6056.5|6050.5|6059|6053|6056.5|6050.5|0
1624899670000|2021-06-28 17:01:10|6056.6|6050.6|6057|6051|6057|6051|6056.5|6050.5|0
1624899680000|2021-06-28 17:01:20|6056.5|6050.5|6057.5|6051.5|6057.5|6051.5|6056.5|6050.5|0
1624899690000|2021-06-28 17:01:30|6057|6051|6057.5|6051.5|6057.5|6051.5|6057|6051|3
1624899700000|2021-06-28 17:01:40|6056|6050|6056|6050|6056|6050|6056|6050|3
1624899710000|2021-06-28 17:01:50|6056.5|6050.5|6055.1|6049.1|6056.5|6050.5|6055.1|6049.1|2
1624899720000|2021-06-28 17:02:00|6056|6050|6055.6|6049.6|6056|6050|6055.6|6049.6|0
1624899730000|2021-06-28 17:02:10|6055.1|6049.1|6057.5|6051.5|6058|6052|6055.1|6049.1|0
1624899740000|2021-06-28 17:02:20|6058|6052|6057.5|6051.5|6058|6052|6056.5|6050.5|0
1624899750000|2021-06-28 17:02:30|6057|6051|6056|6050|6057|6051|6056|6050|0
1624899760000|2021-06-28 17:02:40|6055.5|6049.5|6056|6050|6056|6050|6055|6049|1
1624899770000|2021-06-28 17:02:50|6056.5|6050.5|6057|6051|6057|6051|6056.5|6050.5|0
1624899780000|2021-06-28 17:03:00|6057.5|6051.5|6057|6051|6057.5|6051.5|6057|6051|0
1624899790000|2021-06-28 17:03:10|6056|6050|6056.5|6050.5|6056.5|6050.5|6055.5|6049.5|0
1624899800000|2021-06-28 17:03:20|6056|6050|6056.5|6050.5|6056.5|6050.5|6056|6050|1
1624899810000|2021-06-28 17:03:30|6056|6050|6056.5|6050.5|6057.5|6051.5|6056|6050|5
1624899820000|2021-06-28 17:03:40|6056|6050|6056.5|6050.5|6057.5|6051.5|6056|6050|0
1624899830000|2021-06-28 17:03:50|6056|6050|6058.4|6052.4|6059.5|6053.5|6056|6050|7
1624899840000|2021-06-28 17:04:00|6057.9|6051.9|6058.9|6052.9|6058.9|6052.9|6056|6050|0
1624899850000|2021-06-28 17:04:10|6060.4|6054.4|6058.9|6052.9|6060.4|6054.4|6058.9|6052.9|0
1624899860000|2021-06-28 17:04:20|6059.5|6053.5|6059.4|6053.4|6059.5|6053.5|6058.9|6052.9|3
1624899870000|2021-06-28 17:04:30|6059|6053|6058.5|6052.5|6060.4|6054.4|6058|6052|2
1624899880000|2021-06-28 17:04:40|6058.9|6052.9|6057|6051|6059.9|6053.9|6056|6050|2
1624899890000|2021-06-28 17:04:50|6056.5|6050.5|6057|6051|6058|6052|6056|6050|0
1624899900000|2021-06-28 17:05:00|6056.5|6050.5|6055.5|6049.5|6056.5|6050.5|6055.5|6049.5|1
1624899910000|2021-06-28 17:05:10|6056|6050|6056|6050|6056|6050|6056|6050|0
1624899920000|2021-06-28 17:05:20|6056.5|6050.5|6057.1|6051.1|6058.5|6052.5|6056.5|6050.5|3
1624899930000|2021-06-28 17:05:30|6058|6052|6060.5|6054.5|6060.5|6054.5|6058|6052|2
1624899940000|2021-06-28 17:05:40|6061|6055|6061|6055|6064|6058|6061|6055|37
1624899950000|2021-06-28 17:05:50|6058.5|6052.5|6058|6052|6061|6055|6058|6052|0
1624899960000|2021-06-28 17:06:00|6058.5|6052.5|6064|6058|6064.4|6058.4|6058|6052|1
1624899980000|2021-06-28 17:06:20|6063.5|6057.5|6064|6058|6064|6058|6063|6057|1
1624899990000|2021-06-28 17:06:30|6062|6056|6064|6058|6064|6058|6062|6056|3
1624900000000|2021-06-28 17:06:40|6063.5|6057.5|6064|6058|6064|6058|6062.6|6056.6|1
1624900010000|2021-06-28 17:06:50|6064.5|6058.5|6063|6057|6064.5|6058.5|6063|6057|0
1624900020000|2021-06-28 17:07:00|6063.5|6057.5|6062.5|6056.5|6064.5|6058.5|6062|6056|11
1624900030000|2021-06-28 17:07:10|6062|6056|6061.5|6055.5|6062.5|6056.5|6061|6055|3
1624900040000|2021-06-28 17:07:20|6061|6055|6061.5|6055.5|6061.5|6055.5|6060.5|6054.5|4
1624900050000|2021-06-28 17:07:30|6061|6055|6058.5|6052.5|6061|6055|6058|6052|3
1624900060000|2021-06-28 17:07:40|6057.5|6051.5|6058.5|6052.5|6060|6054|6056.5|6050.5|13
1624900070000|2021-06-28 17:07:50|6059|6053|6059|6053|6059.5|6053.5|6059|6053|0
1624900080000|2021-06-28 17:08:00|6058.9|6052.9|6059|6053|6060.4|6054.4|6058.5|6052.5|11
1624900090000|2021-06-28 17:08:10|6058.5|6052.5|6061.5|6055.5|6061.5|6055.5|6058.5|6052.5|1
1624900100000|2021-06-28 17:08:20|6061|6055|6061.5|6055.5|6061.5|6055.5|6060.5|6054.5|2
1624900110000|2021-06-28 17:08:30|6060.5|6054.5|6058.5|6052.5|6060.5|6054.5|6058.5|6052.5|2
1624900120000|2021-06-28 17:08:40|6059|6053|6058|6052|6060.4|6054.4|6058|6052|10
1624900130000|2021-06-28 17:08:50|6057.5|6051.5|6056.5|6050.5|6057.5|6051.5|6056|6050|3
1624900140000|2021-06-28 17:09:00|6056|6050|6056.5|6050.5|6056.5|6050.5|6056|6050|2
1624900150000|2021-06-28 17:09:10|6056|6050|6055.5|6049.5|6056|6050|6055.5|6049.5|2
1624900160000|2021-06-28 17:09:20|6055|6049|6056|6050|6056.5|6050.5|6055|6049|1
1624900170000|2021-06-28 17:09:30|6056.5|6050.5|6056|6050|6056.5|6050.5|6056|6050|0
1624900180000|2021-06-28 17:09:40|6056.5|6050.5|6057|6051|6057|6051|6056|6050|2
1624900190000|2021-06-28 17:09:50|6058|6052|6057|6051|6058.4|6052.4|6056|6050|2
1624900200000|2021-06-28 17:10:00|6058.4|6052.4|6057|6051|6058.4|6052.4|6056.5|6050.5|0
1624900210000|2021-06-28 17:10:10|6056.5|6050.5|6056|6050|6056.5|6050.5|6056|6050|4
1624900220000|2021-06-28 17:10:20|6056.5|6050.5|6058.5|6052.5|6058.5|6052.5|6056|6050|4
1624900230000|2021-06-28 17:10:30|6058|6052|6058|6052|6058|6052|6058|6052|0
1624900240000|2021-06-28 17:10:40|6058.9|6052.9|6058.9|6052.9|6058.9|6052.9|6058.9|6052.9|0
1624900250000|2021-06-28 17:10:50|6059.4|6053.4|6061.5|6055.5|6062|6056|6059.4|6053.4|2
1624900260000|2021-06-28 17:11:00|6062|6056|6062.5|6056.5|6062.5|6056.5|6061.5|6055.5|2
1624900270000|2021-06-28 17:11:10|6063|6057|6060.5|6054.5|6063|6057|6060.5|6054.5|3
1624900280000|2021-06-28 17:11:20|6059.5|6053.5|6060.5|6054.5|6060.5|6054.5|6059.5|6053.5|12
1624900290000|2021-06-28 17:11:30|6060|6054|6059.5|6053.5|6060|6054|6059.5|6053.5|0
1624900300000|2021-06-28 17:11:40|6059.1|6053.1|6058.5|6052.5|6059.1|6053.1|6058.5|6052.5|0
1624900310000|2021-06-28 17:11:50|6058.1|6052.1|6058.5|6052.5|6058.5|6052.5|6058|6052|0
1624900320000|2021-06-28 17:12:00|6060|6054|6061|6055|6061|6055|6059.5|6053.5|0
1624900330000|2021-06-28 17:12:10|6060.6|6054.6|6060.6|6054.6|6060.6|6054.6|6060.6|6054.6|1
1624900340000|2021-06-28 17:12:20|6061|6055|6058.5|6052.5|6061|6055|6058.5|6052.5|0
1624900350000|2021-06-28 17:12:30|6058.1|6052.1|6056.5|6050.5|6058.1|6052.1|6055.5|6049.5|0
1624900360000|2021-06-28 17:12:40|6057|6051|6057.1|6051.1|6057.1|6051.1|6057|6051|0
1624900370000|2021-06-28 17:12:50|6057.6|6051.6|6058|6052|6058.1|6052.1|6057.6|6051.6|3
1624900380000|2021-06-28 17:13:00|6058.1|6052.1|6062.6|6056.6|6062.6|6056.6|6058|6052|2
1624900390000|2021-06-28 17:13:10|6062.1|6056.1|6062.1|6056.1|6062.1|6056.1|6061.6|6055.6|0
1624900400000|2021-06-28 17:13:20|6061|6055|6060.1|6054.1|6061.6|6055.6|6060.1|6054.1|1
1624900410000|2021-06-28 17:13:30|6061.1|6055.1|6061.1|6055.1|6061.1|6055.1|6061.1|6055.1|0
1624900420000|2021-06-28 17:13:40|6061.6|6055.6|6061.6|6055.6|6062.6|6056.6|6061.6|6055.6|0
1624900430000|2021-06-28 17:13:50|6062.5|6056.5|6060.1|6054.1|6062.5|6056.5|6060.1|6054.1|1
1624900440000|2021-06-28 17:14:00|6060.5|6054.5|6060.1|6054.1|6060.5|6054.5|6060.1|6054.1|1
1624900460000|2021-06-28 17:14:20|6060.5|6054.5|6059.1|6053.1|6060.5|6054.5|6059.1|6053.1|0
1624900470000|2021-06-28 17:14:30|6060.1|6054.1|6060|6054|6060.1|6054.1|6059.6|6053.6|0
1624900480000|2021-06-28 17:14:40|6059.5|6053.5|6059.1|6053.1|6060|6054|6059.1|6053.1|4
1624900490000|2021-06-28 17:14:50|6058.6|6052.6|6058.6|6052.6|6058.6|6052.6|6058.6|6052.6|0
1624900500000|2021-06-28 17:15:00|6058.5|6052.5|6059.1|6053.1|6059.1|6053.1|6058.1|6052.1|2
1624900520000|2021-06-28 17:15:20|6058.6|6052.6|6058.6|6052.6|6058.6|6052.6|6058.6|6052.6|0
1624900530000|2021-06-28 17:15:30|6059.1|6053.1|6058.5|6052.5|6060|6054|6058.5|6052.5|1
1624900540000|2021-06-28 17:15:40|6058.6|6052.6|6059.1|6053.1|6059.1|6053.1|6058.6|6052.6|0
1624900550000|2021-06-28 17:15:50|6059.6|6053.6|6062.6|6056.6|6063.1|6057.1|6059.6|6053.6|2
1624900560000|2021-06-28 17:16:00|6063.1|6057.1|6063.1|6057.1|6063.1|6057.1|6062.6|6056.6|7
1624900580000|2021-06-28 17:16:20|6062.6|6056.6|6062.6|6056.6|6062.6|6056.6|6062.6|6056.6|0
1624900590000|2021-06-28 17:16:30|||||||||3
1624900600000|2021-06-28 17:16:40|6063.1|6057.1|6061.6|6055.6|6063.1|6057.1|6061.6|6055.6|3
1624900610000|2021-06-28 17:16:50|||||||||1
1624900620000|2021-06-28 17:17:00|6060.6|6054.6|6062.1|6056.1|6063.1|6057.1|6060.6|6054.6|30
1624900630000|2021-06-28 17:17:10|6062.6|6056.6|6061.1|6055.1|6062.6|6056.6|6060.6|6054.6|31
1624900640000|2021-06-28 17:17:20|6061.6|6055.6|6061.1|6055.1|6061.6|6055.6|6061.1|6055.1|45
1624900660000|2021-06-28 17:17:40|6060.6|6054.6|6060.1|6054.1|6060.6|6054.6|6059.6|6053.6|0
1624900670000|2021-06-28 17:17:50|6060.6|6054.6|6059.6|6053.6|6060.6|6054.6|6059.6|6053.6|1
1624900680000|2021-06-28 17:18:00|6060.1|6054.1|6061.1|6055.1|6061.1|6055.1|6060.1|6054.1|0
1624900690000|2021-06-28 17:18:10|6060.6|6054.6|6060.6|6054.6|6061.1|6055.1|6060.6|6054.6|0
1624900700000|2021-06-28 17:18:20|6060.1|6054.1|6060.1|6054.1|6060.6|6054.6|6060.1|6054.1|1
1624900710000|2021-06-28 17:18:30|6060.6|6054.6|6060.6|6054.6|6060.6|6054.6|6060.6|6054.6|2
1624900720000|2021-06-28 17:18:40|6061|6055|6061|6055|6061|6055|6061|6055|0
1624900730000|2021-06-28 17:18:50|6060.1|6054.1|6060.5|6054.5|6060.6|6054.6|6059.1|6053.1|8
1624900740000|2021-06-28 17:19:00|6060.1|6054.1|6060.5|6054.5|6060.5|6054.5|6059|6053|0
1624900750000|2021-06-28 17:19:10|6060.1|6054.1|6059.6|6053.6|6060.1|6054.1|6059.6|6053.6|2
1624900760000|2021-06-28 17:19:20|6060|6054|6060.6|6054.6|6061.1|6055.1|6060|6054|11
1624900770000|2021-06-28 17:19:30|6061|6055|6059.6|6053.6|6061|6055|6059|6053|0
1624900780000|2021-06-28 17:19:40|6060.1|6054.1|6060.5|6054.5|6061|6055|6059.6|6053.6|1
1624900790000|2021-06-28 17:19:50|6061|6055|6061.6|6055.6|6061.6|6055.6|6061|6055|0
1624900800000|2021-06-28 17:20:00|6062|6056|6062|6056|6063|6057|6061.5|6055.5|0
1624900810000|2021-06-28 17:20:10|6061.6|6055.6|6064.5|6058.5|6065.5|6059.5|6061.6|6055.6|1
1624900820000|2021-06-28 17:20:20|6065.1|6059.1|6065.5|6059.5|6065.5|6059.5|6065|6059|3
1624900830000|2021-06-28 17:20:30|6066.5|6060.5|6065.5|6059.5|6066.5|6060.5|6065.5|6059.5|0
1624900840000|2021-06-28 17:20:40|6066|6060|6065.5|6059.5|6066|6060|6065.5|6059.5|2
1624900850000|2021-06-28 17:20:50|6066|6060|6065.5|6059.5|6066.5|6060.5|6065.1|6059.1|0
1624900860000|2021-06-28 17:21:00|6066|6060|6067|6061|6067|6061|6065.6|6059.6|0
1624900880000|2021-06-28 17:21:20|||||||||9
1624900890000|2021-06-28 17:21:30|||||||||1
1624900900000|2021-06-28 17:21:40|6066|6060|6066|6060|6066.5|6060.5|6066|6060|4
1624900920000|2021-06-28 17:22:00|6066.5|6060.5|6067|6061|6067|6061|6066.5|6060.5|0
1624900930000|2021-06-28 17:22:10|6068.9|6062.9|6068.5|6062.5|6068.9|6062.9|6068.5|6062.5|8
1624900950000|2021-06-28 17:22:30|6067.1|6061.1|6067.5|6061.5|6068.5|6062.5|6067.1|6061.1|9
1624900960000|2021-06-28 17:22:40|6067|6061|6067|6061|6067|6061|6067|6061|0
1624900970000|2021-06-28 17:22:50|6067.5|6061.5|6067|6061|6067.5|6061.5|6065.1|6059.1|0
1624900980000|2021-06-28 17:23:00|6066.5|6060.5|6066.5|6060.5|6067|6061|6066|6060|3
1624900990000|2021-06-28 17:23:10|6067.5|6061.5|6067.5|6061.5|6068|6062|6067.5|6061.5|0
1624901000000|2021-06-28 17:23:20|6067.1|6061.1|6065|6059|6067.1|6061.1|6065|6059|1
1624901010000|2021-06-28 17:23:30|6064.1|6058.1|6067.5|6061.5|6067.5|6061.5|6064.1|6058.1|4
1624901020000|2021-06-28 17:23:40|6067|6061|6067.5|6061.5|6068|6062|6067|6061|0
1624901030000|2021-06-28 17:23:50|6065.1|6059.1|6067.5|6061.5|6067.5|6061.5|6065.1|6059.1|7
1624901040000|2021-06-28 17:24:00|6067.1|6061.1|6067.5|6061.5|6067.5|6061.5|6067.1|6061.1|4
1624901050000|2021-06-28 17:24:10|||||||||5
1624901060000|2021-06-28 17:24:20|6068|6062|6068.5|6062.5|6069|6063|6068|6062|5
1624901070000|2021-06-28 17:24:30|6067.5|6061.5|6067.5|6061.5|6068.5|6062.5|6067|6061|3
1624901080000|2021-06-28 17:24:40|6067|6061|6067|6061|6067|6061|6066.6|6060.6|0
1624901090000|2021-06-28 17:24:50|6067.5|6061.5|6067|6061|6067.5|6061.5|6067|6061|0
1624901100000|2021-06-28 17:25:00|6067.5|6061.5|6067|6061|6068|6062|6067|6061|4
1624901110000|2021-06-28 17:25:10|6066.5|6060.5|6066.5|6060.5|6068|6062|6066|6060|4
1624901120000|2021-06-28 17:25:20|6066|6060|6074.6|6068.6|6075.1|6069.1|6066|6060|6
1624901130000|2021-06-28 17:25:30|6075|6069|6075|6069|6075.6|6069.6|6074.5|6068.5|0
1624901140000|2021-06-28 17:25:40|6074.6|6068.6|6075|6069|6075|6069|6074|6068|0
1624901150000|2021-06-28 17:25:50|6075.5|6069.5|6075.5|6069.5|6075.5|6069.5|6075|6069|2
1624901160000|2021-06-28 17:26:00|6075|6069|6075.5|6069.5|6076|6070|6074.5|6068.5|3
1624901170000|2021-06-28 17:26:10|6076|6070|6073.5|6067.5|6076|6070|6073.5|6067.5|5
1624901180000|2021-06-28 17:26:20|6073|6067|6073|6067|6073|6067|6073|6067|3
1624901200000|2021-06-28 17:26:40|6075.9|6069.9|6076.5|6070.5|6076.5|6070.5|6075.1|6069.1|5
1624901210000|2021-06-28 17:26:50|6076.1|6070.1|6075.5|6069.5|6076.5|6070.5|6075.5|6069.5|5
1624901220000|2021-06-28 17:27:00|6075|6069|6075|6069|6075|6069|6075|6069|0
1624901230000|2021-06-28 17:27:10|6074.5|6068.5|6074.5|6068.5|6074.5|6068.5|6074.5|6068.5|2
1624901240000|2021-06-28 17:27:20|6073.6|6067.6|6073|6067|6073.6|6067.6|6073|6067|10
1624901250000|2021-06-28 17:27:30|6073.5|6067.5|6073|6067|6073.5|6067.5|6073|6067|4
1624901260000|2021-06-28 17:27:40|6073.5|6067.5|6073|6067|6073.5|6067.5|6073|6067|30
1624901270000|2021-06-28 17:27:50|6073.5|6067.5|6071|6065|6073.5|6067.5|6070.1|6064.1|13
1624901280000|2021-06-28 17:28:00|6072.5|6066.5|6072|6066|6072.5|6066.5|6071.9|6065.9|3
1624901290000|2021-06-28 17:28:10|6073|6067|6072.9|6066.9|6073|6067|6072.9|6066.9|0
1624901300000|2021-06-28 17:28:20|6073|6067|6073.5|6067.5|6073.5|6067.5|6073|6067|2
1624901310000|2021-06-28 17:28:30|6072.5|6066.5|6072.5|6066.5|6072.5|6066.5|6071.4|6065.4|5
1624901320000|2021-06-28 17:28:40|6073|6067|6072.5|6066.5|6073|6067|6072.5|6066.5|8
1624901330000|2021-06-28 17:28:50|6073|6067|6073|6067|6073|6067|6073|6067|0
1624901340000|2021-06-28 17:29:00|6073.5|6067.5|6071.4|6065.4|6074.4|6068.4|6071.4|6065.4|7
1624901350000|2021-06-28 17:29:10|6071.5|6065.5|6071|6065|6073|6067|6071|6065|3
1624901360000|2021-06-28 17:29:20|6070.5|6064.5|6070.5|6064.5|6070.5|6064.5|6070.5|6064.5|0
1624901370000|2021-06-28 17:29:30|6071.9|6065.9|6072.9|6066.9|6073.4|6067.4|6071.9|6065.9|11
1624901380000|2021-06-28 17:29:40|6072.4|6066.4|6070.9|6064.9|6072.9|6066.9|6070.9|6064.9|8
1624901390000|2021-06-28 17:29:50|6071.4|6065.4|6071.4|6065.4|6071.4|6065.4|6071.4|6065.4|1
1624901400000|2021-06-28 17:30:00|6069.4|6063.4|6071.4|6065.4|6073.4|6067.4|6069.4|6063.4|5
1624901410000|2021-06-28 17:30:10|6067.9|6061.9|6067.9|6061.9|6068.4|6062.4|6067.5|6061.5|25
1624901420000|2021-06-28 17:30:20|6067|6061|6070.5|6064.5|6071|6065|6066.4|6060.4|10
1624901430000|2021-06-28 17:30:30|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|6070.4|6064.4|1
1624901440000|2021-06-28 17:30:40|6067|6061|6067|6061|6067.5|6061.5|6067|6061|8
1624901450000|2021-06-28 17:30:50|6066.5|6060.5|6065.9|6059.9|6066.5|6060.5|6064|6058|4
1624901460000|2021-06-28 17:31:00|6063.5|6057.5|6066|6060|6066|6060|6063.5|6057.5|4
1624901470000|2021-06-28 17:31:10|6067.9|6061.9|6067.5|6061.5|6067.9|6061.9|6067.5|6061.5|1
1624901480000|2021-06-28 17:31:20|||||||||2
1624901490000|2021-06-28 17:31:30|6061.5|6055.5|6065.4|6059.4|6065.5|6059.5|6061.5|6055.5|14
1624901500000|2021-06-28 17:31:40|6065|6059|6063.5|6057.5|6065|6059|6063.5|6057.5|3
1624901510000|2021-06-28 17:31:50|6063|6057|6066.5|6060.5|6066.5|6060.5|6063|6057|3
1624901520000|2021-06-28 17:32:00|6066|6060|6064|6058|6066|6060|6064|6058|2
1624901530000|2021-06-28 17:32:10|6063|6057|6066|6060|6066|6060|6063|6057|0
1624901540000|2021-06-28 17:32:20|6066.5|6060.5|6065.5|6059.5|6066.5|6060.5|6065.5|6059.5|0
1624901550000|2021-06-28 17:32:30|6065|6059|6065.5|6059.5|6065.5|6059.5|6065|6059|0
1624901560000|2021-06-28 17:32:40|6065|6059|6066|6060|6066.5|6060.5|6065|6059|3
1624901570000|2021-06-28 17:32:50|6066.5|6060.5|6069|6063|6069|6063|6065.5|6059.5|5
1624901580000|2021-06-28 17:33:00|6070|6064|6070.5|6064.5|6070.5|6064.5|6069.5|6063.5|2
1624901600000|2021-06-28 17:33:20|6069.5|6063.5|6070|6064|6072|6066|6069.5|6063.5|16
1624901610000|2021-06-28 17:33:30|6071|6065|6070.5|6064.5|6071.5|6065.5|6070|6064|0
1624901620000|2021-06-28 17:33:40|6071|6065|6071|6065|6071.5|6065.5|6070.5|6064.5|0
1624901630000|2021-06-28 17:33:50|6071.9|6065.9|6071|6065|6072|6066|6070.5|6064.5|1
1624901640000|2021-06-28 17:34:00|6070|6064|6069.5|6063.5|6070|6064|6068.5|6062.5|1
1624901650000|2021-06-28 17:34:10|6069|6063|6069.5|6063.5|6069.5|6063.5|6068.5|6062.5|0
1624901660000|2021-06-28 17:34:20|6069|6063|6068.5|6062.5|6069.5|6063.5|6068.5|6062.5|0
1624901670000|2021-06-28 17:34:30|6069.5|6063.5|6070|6064|6070|6064|6069.5|6063.5|0
1624901690000|2021-06-28 17:34:50|6069|6063|6067|6061|6070|6064|6067|6061|2
1624901700000|2021-06-28 17:35:00|6067.5|6061.5|6067.5|6061.5|6068|6062|6067.5|6061.5|1
1624901710000|2021-06-28 17:35:10|6067|6061|6067.5|6061.5|6068|6062|6065.5|6059.5|3
1624901720000|2021-06-28 17:35:20|6067|6061|6068|6062|6068|6062|6067|6061|4
1624901730000|2021-06-28 17:35:30|6067.5|6061.5|6067|6061|6067.5|6061.5|6067|6061|0
1624901740000|2021-06-28 17:35:40|6067.5|6061.5|6069.5|6063.5|6069.9|6063.9|6067|6061|1
1624901750000|2021-06-28 17:35:50|6068.5|6062.5|6070|6064|6070|6064|6068.5|6062.5|1
1624901760000|2021-06-28 17:36:00|6070.5|6064.5|6070.5|6064.5|6070.5|6064.5|6070.5|6064.5|2
1624901770000|2021-06-28 17:36:10|6071|6065|6070|6064|6071|6065|6070|6064|0
1624901780000|2021-06-28 17:36:20|6070.5|6064.5|6070.5|6064.5|6070.5|6064.5|6070.5|6064.5|0
1624901790000|2021-06-28 17:36:30|6071.6|6065.6|6068|6062|6072|6066|6068|6062|4
1624901800000|2021-06-28 17:36:40|6068.6|6062.6|6068|6062|6069|6063|6067.5|6061.5|0
1624901810000|2021-06-28 17:36:50|6068.5|6062.5|6067.5|6061.5|6068.5|6062.5|6067.5|6061.5|4
1624901820000|2021-06-28 17:37:00|6068|6062|6068|6062|6069|6063|6068|6062|1
1624901830000|2021-06-28 17:37:10|6069|6063|6069|6063|6069|6063|6068.5|6062.5|4
1624901840000|2021-06-28 17:37:20|6069.1|6063.1|6069.5|6063.5|6069.5|6063.5|6069.1|6063.1|0
1624901850000|2021-06-28 17:37:30|6070.5|6064.5|6070.1|6064.1|6071|6065|6070|6064|4
1624901860000|2021-06-28 17:37:40|6070|6064|6068.5|6062.5|6070|6064|6068.5|6062.5|0
1624901870000|2021-06-28 17:37:50|6069.5|6063.5|6070|6064|6070|6064|6069.5|6063.5|4
1624901880000|2021-06-28 17:38:00|6071|6065|6073|6067|6073|6067|6071|6065|16
1624901890000|2021-06-28 17:38:10|6073.5|6067.5|6073.5|6067.5|6073.5|6067.5|6073.5|6067.5|0
1624901900000|2021-06-28 17:38:20|6074|6068|6072.4|6066.4|6074|6068|6072.4|6066.4|0
1624901910000|2021-06-28 17:38:30|6072|6066|6072|6066|6072|6066|6072|6066|0
1624901920000|2021-06-28 17:38:40|6072.5|6066.5|6073.5|6067.5|6073.9|6067.9|6072.5|6066.5|51
1624901930000|2021-06-28 17:38:50|6073.9|6067.9|6072.9|6066.9|6073.9|6067.9|6072.9|6066.9|5
1624901940000|2021-06-28 17:39:00|6072.4|6066.4|6072.9|6066.9|6072.9|6066.9|6072.3|6066.3|18
1624901950000|2021-06-28 17:39:10|6071.4|6065.4|6072.3|6066.3|6072.4|6066.4|6071.3|6065.3|16
1624901960000|2021-06-28 17:39:20|6072.4|6066.4|6071.8|6065.8|6072.4|6066.4|6071.8|6065.8|128
1624901970000|2021-06-28 17:39:30|6071.9|6065.9|6071.9|6065.9|6072.4|6066.4|6071.9|6065.9|0
1624901980000|2021-06-28 17:39:40|||||||||1
1624901990000|2021-06-28 17:39:50|6071.3|6065.3|6071.8|6065.8|6071.8|6065.8|6071.3|6065.3|1
1624902000000|2021-06-28 17:40:00|6071.9|6065.9|6071.4|6065.4|6071.9|6065.9|6071.4|6065.4|9
1624902010000|2021-06-28 17:40:10|6071.8|6065.8|6070.9|6064.9|6071.8|6065.8|6070.4|6064.4|34
1624902020000|2021-06-28 17:40:20|6070.3|6064.3|6071.4|6065.4|6071.4|6065.4|6070.3|6064.3|27
1624902030000|2021-06-28 17:40:30|6071.3|6065.3|6071.9|6065.9|6071.9|6065.9|6071.3|6065.3|1
1624902040000|2021-06-28 17:40:40|||||||||1
1624902050000|2021-06-28 17:40:50|6072.4|6066.4|6075.3|6069.3|6075.8|6069.8|6071.9|6065.9|7
1624902060000|2021-06-28 17:41:00|6074.8|6068.8|6074.4|6068.4|6074.9|6068.9|6074.4|6068.4|5
1624902070000|2021-06-28 17:41:10|6074.9|6068.9|6074.9|6068.9|6074.9|6068.9|6074.4|6068.4|1
1624902080000|2021-06-28 17:41:20|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|49
1624902090000|2021-06-28 17:41:30|6075.8|6069.8|6077.3|6071.3|6077.3|6071.3|6075.8|6069.8|4
1624902100000|2021-06-28 17:41:40|6077.8|6071.8|6077.8|6071.8|6077.9|6071.9|6077.8|6071.8|1
1624902110000|2021-06-28 17:41:50|6077.9|6071.9|6079.4|6073.4|6079.4|6073.4|6077.8|6071.8|2
1624902120000|2021-06-28 17:42:00|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|6080.9|6074.9|47
1624902130000|2021-06-28 17:42:10|6080.5|6074.5|6085.4|6079.4|6085.9|6079.9|6080.4|6074.4|12
1624902140000|2021-06-28 17:42:20|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|0
1624902150000|2021-06-28 17:42:30|6082.4|6076.4|6086.4|6080.4|6086.8|6080.8|6082.4|6076.4|11
1624902160000|2021-06-28 17:42:40|6085.5|6079.5|6087.4|6081.4|6087.4|6081.4|6085.5|6079.5|9
1624902170000|2021-06-28 17:42:50|6088.4|6082.4|6088.4|6082.4|6089.3|6083.3|6088.4|6082.4|9
1624902180000|2021-06-28 17:43:00|6090.4|6084.4|6087.9|6081.9|6090.4|6084.4|6087.9|6081.9|7
1624902190000|2021-06-28 17:43:10|6088.4|6082.4|6088.4|6082.4|6088.9|6082.9|6088.4|6082.4|1
1624902200000|2021-06-28 17:43:20|6088.9|6082.9|6091.4|6085.4|6091.9|6085.9|6088.9|6082.9|10
1624902210000|2021-06-28 17:43:30|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|6091.9|6085.9|1
1624902220000|2021-06-28 17:43:40|6092.3|6086.3|6091.4|6085.4|6092.3|6086.3|6091.4|6085.4|3
1624902230000|2021-06-28 17:43:50|6091.9|6085.9|6092.9|6086.9|6092.9|6086.9|6090.9|6084.9|3
1624902240000|2021-06-28 17:44:00|6094.4|6088.4|6090.8|6084.8|6094.4|6088.4|6090.8|6084.8|6
1624902250000|2021-06-28 17:44:10|6090.9|6084.9|6089.8|6083.8|6091.3|6085.3|6087.9|6081.9|7
1624902260000|2021-06-28 17:44:20|6088.4|6082.4|6088.9|6082.9|6088.9|6082.9|6086.9|6080.9|1
1624902270000|2021-06-28 17:44:30|6087.9|6081.9|6087.8|6081.8|6088.4|6082.4|6087.4|6081.4|2
1624902280000|2021-06-28 17:44:40|6087.4|6081.4|6084.9|6078.9|6087.8|6081.8|6084.4|6078.4|3
1624902290000|2021-06-28 17:44:50|6085.8|6079.8|6087.3|6081.3|6087.8|6081.8|6085.8|6079.8|4
1624902300000|2021-06-28 17:45:00|6087.4|6081.4|6089.8|6083.8|6089.8|6083.8|6087.4|6081.4|2
1624902310000|2021-06-28 17:45:10|6092.3|6086.3|6087.9|6081.9|6092.3|6086.3|6087.9|6081.9|4
1624902320000|2021-06-28 17:45:20|6088.4|6082.4|6088.4|6082.4|6088.9|6082.9|6088.4|6082.4|1
1624902330000|2021-06-28 17:45:30|6087.9|6081.9|6084.5|6078.5|6090.4|6084.4|6084|6078|5
1624902340000|2021-06-28 17:45:40|6085|6079|6085.4|6079.4|6085.9|6079.9|6084.5|6078.5|0
1624902350000|2021-06-28 17:45:50|6085|6079|6086.4|6080.4|6086.4|6080.4|6084.5|6078.5|5
1624902360000|2021-06-28 17:46:00|6084|6078|6083.5|6077.5|6084.5|6078.5|6083.5|6077.5|17
1624902370000|2021-06-28 17:46:10|6084|6078|6084|6078|6084.5|6078.5|6084|6078|0
1624902380000|2021-06-28 17:46:20|6083.5|6077.5|6081|6075|6083.5|6077.5|6081|6075|3
1624902390000|2021-06-28 17:46:30|6080.5|6074.5|6079.5|6073.5|6080.9|6074.9|6079|6073|20
1624902400000|2021-06-28 17:46:40|6079.4|6073.4|6080|6074|6080|6074|6075.5|6069.5|27
1624902410000|2021-06-28 17:46:50|6079.5|6073.5|6080.5|6074.5|6081|6075|6079.1|6073.1|5
1624902420000|2021-06-28 17:47:00|6081|6075|6083.5|6077.5|6083.5|6077.5|6081|6075|5
1624902430000|2021-06-28 17:47:10|6083|6077|6083|6077|6083.5|6077.5|6083|6077|30
1624902440000|2021-06-28 17:47:20|||||||||3
1624902450000|2021-06-28 17:47:30|6083.1|6077.1|6083.1|6077.1|6083.1|6077.1|6083.1|6077.1|2
1624902460000|2021-06-28 17:47:40|6084|6078|6083.5|6077.5|6084|6078|6083.5|6077.5|3
1624902470000|2021-06-28 17:47:50|6083.6|6077.6|6085|6079|6085.5|6079.5|6083.6|6077.6|4
1624902480000|2021-06-28 17:48:00|6084.6|6078.6|6084|6078|6084.6|6078.6|6083.6|6077.6|8
1624902490000|2021-06-28 17:48:10|6083.1|6077.1|6082.6|6076.6|6083.6|6077.6|6082.6|6076.6|22
1624902500000|2021-06-28 17:48:20|6082.1|6076.1|6079.1|6073.1|6082.1|6076.1|6077.6|6071.6|34
1624902510000|2021-06-28 17:48:30|6078.6|6072.6|6078.1|6072.1|6078.6|6072.6|6077.6|6071.6|8
1624902520000|2021-06-28 17:48:40|6077|6071|6077|6071|6077|6071|6077|6071|5
1624902530000|2021-06-28 17:48:50|6076.1|6070.1|6076|6070|6077|6071|6075.6|6069.6|5
1624902540000|2021-06-28 17:49:00|6076.1|6070.1|6079|6073|6079|6073|6076|6070|7
1624902550000|2021-06-28 17:49:10|6079.5|6073.5|6080|6074|6080.5|6074.5|6079.5|6073.5|1
1624902560000|2021-06-28 17:49:20|6079.5|6073.5|6077.5|6071.5|6079.5|6073.5|6077.5|6071.5|67
1624902570000|2021-06-28 17:49:30|6077.6|6071.6|6075.6|6069.6|6077.6|6071.6|6075.6|6069.6|21
1624902580000|2021-06-28 17:49:40|6076.1|6070.1|6077.1|6071.1|6077.1|6071.1|6076.1|6070.1|6
1624902590000|2021-06-28 17:49:50|6078.1|6072.1|6077.6|6071.6|6078.1|6072.1|6075.6|6069.6|12
1624902600000|2021-06-28 17:50:00|6077.1|6071.1|6077.1|6071.1|6077.6|6071.6|6076.6|6070.6|7
1624902610000|2021-06-28 17:50:10|||||||||4
1624902620000|2021-06-28 17:50:20|6076.6|6070.6|6077.1|6071.1|6077.1|6071.1|6076.6|6070.6|6
1624902630000|2021-06-28 17:50:30|6077.6|6071.6|6078.6|6072.6|6078.6|6072.6|6077.6|6071.6|202
1624902640000|2021-06-28 17:50:40|6079.6|6073.6|6079.1|6073.1|6079.6|6073.6|6079.1|6073.1|4
1624902650000|2021-06-28 17:50:50|6079.2|6073.2|6079.6|6073.6|6079.6|6073.6|6079.2|6073.2|9
1624902660000|2021-06-28 17:51:00|6079.7|6073.7|6079.6|6073.6|6079.7|6073.7|6079.6|6073.6|12
1624902680000|2021-06-28 17:51:20|6078.2|6072.2|6076.1|6070.1|6078.2|6072.2|6076.1|6070.1|1
1624902690000|2021-06-28 17:51:30|6075.7|6069.7|6075.2|6069.2|6075.7|6069.7|6075.1|6069.1|5
1624902700000|2021-06-28 17:51:40|6075.1|6069.1|6071.7|6065.7|6075.1|6069.1|6071.2|6065.2|32
1624902710000|2021-06-28 17:51:50|6070.6|6064.6|6069.2|6063.2|6071.6|6065.6|6069.2|6063.2|3
1624902720000|2021-06-28 17:52:00|6069.1|6063.1|6071.1|6065.1|6071.6|6065.6|6069.1|6063.1|15
1624902730000|2021-06-28 17:52:10|6071.6|6065.6|6070.6|6064.6|6071.6|6065.6|6070.6|6064.6|2
1624902740000|2021-06-28 17:52:20|6071.1|6065.1|6070.6|6064.6|6071.1|6065.1|6070.6|6064.6|0
1624902750000|2021-06-28 17:52:30|6067.6|6061.6|6070.6|6064.6|6070.6|6064.6|6067.6|6061.6|5
1624902760000|2021-06-28 17:52:40|6070.1|6064.1|6070.1|6064.1|6070.6|6064.6|6070.1|6064.1|0
1624902770000|2021-06-28 17:52:50|6069.6|6063.6|6064.6|6058.6|6069.6|6063.6|6064.1|6058.1|2
1624902780000|2021-06-28 17:53:00|6065.1|6059.1|6066.1|6060.1|6066.1|6060.1|6065.1|6059.1|1
1624902790000|2021-06-28 17:53:10|6066.2|6060.2|6066.1|6060.1|6066.6|6060.6|6064.8|6058.8|2
1624902800000|2021-06-28 17:53:20|6065.6|6059.6|6069.7|6063.7|6071.7|6065.7|6065.1|6059.1|15
1624902810000|2021-06-28 17:53:30|6069.6|6063.6|6061.6|6055.6|6070.1|6064.1|6061.6|6055.6|5
1624902820000|2021-06-28 17:53:40|||||||||4
1624902830000|2021-06-28 17:53:50|6062.1|6056.1|6065.1|6059.1|6065.1|6059.1|6062.1|6056.1|8
1624902840000|2021-06-28 17:54:00|6066|6060|6062.6|6056.6|6066.1|6060.1|6061.6|6055.6|4
1624902850000|2021-06-28 17:54:10|6062.1|6056.1|6062.1|6056.1|6062.6|6056.6|6062.1|6056.1|3
1624902860000|2021-06-28 17:54:20|6063.1|6057.1|6062.6|6056.6|6063.1|6057.1|6062.6|6056.6|0
1624902870000|2021-06-28 17:54:30|6062.2|6056.2|6058.6|6052.6|6062.6|6056.6|6056.6|6050.6|30
1624902880000|2021-06-28 17:54:40|6059.6|6053.6|6055.5|6049.5|6060.6|6054.6|6055.5|6049.5|7
1624902890000|2021-06-28 17:54:50|6055|6049|6055.1|6049.1|6056.1|6050.1|6054.5|6048.5|8
1624902900000|2021-06-28 17:55:00|6054.6|6048.6|6056.6|6050.6|6057.6|6051.6|6054.6|6048.6|5
1624902910000|2021-06-28 17:55:10|6057.1|6051.1|6057.1|6051.1|6057.1|6051.1|6056.6|6050.6|2
1624902920000|2021-06-28 17:55:20|6056.6|6050.6|6058|6052|6058|6052|6056.1|6050.1|2
1624902930000|2021-06-28 17:55:30|6057.1|6051.1|6062.5|6056.5|6062.5|6056.5|6057.1|6051.1|33
1624902940000|2021-06-28 17:55:40|6062.1|6056.1|6054.1|6048.1|6062.6|6056.6|6054.1|6048.1|2
1624902950000|2021-06-28 17:55:50|6054.6|6048.6|6051.6|6045.6|6055.1|6049.1|6051.6|6045.6|3
1624902960000|2021-06-28 17:56:00|6050.6|6044.6|6050.6|6044.6|6050.6|6044.6|6050.6|6044.6|1
1624902970000|2021-06-28 17:56:10|6051.1|6045.1|6053.6|6047.6|6055.1|6049.1|6051.1|6045.1|15
1624902980000|2021-06-28 17:56:20|6052.7|6046.7|6053.1|6047.1|6055.6|6048.1|6052.1|6044.6|95
1624902990000|2021-06-28 17:56:30|6053.2|6047.2|6052.7|6046.7|6053.2|6047.2|6052.6|6046.6|0
1624903000000|2021-06-28 17:56:40|6054.2|6048.2|6053.7|6047.7|6054.2|6048.2|6053.2|6047.2|1
1624903010000|2021-06-28 17:56:50|6054.2|6048.2|6054.2|6048.2|6055.1|6049.1|6054.1|6048.1|4
1624903020000|2021-06-28 17:57:00|6053.7|6047.7|6054.7|6048.7|6054.7|6048.7|6051.2|6045.2|1
1624903030000|2021-06-28 17:57:10|6051.9|6045.9|6056.1|6050.1|6056.1|6050.1|6051.9|6045.9|5
1624903040000|2021-06-28 17:57:20|6056.2|6050.2|6054.7|6048.7|6056.2|6050.2|6054.7|6048.7|0
1624903050000|2021-06-28 17:57:30|6055.2|6049.2|6056.7|6050.7|6058.7|6052.7|6055.2|6049.2|2
1624903060000|2021-06-28 17:57:40|6057.2|6051.2|6054.3|6048.3|6058.6|6051.2|6052.7|6046.7|47
1624903070000|2021-06-28 17:57:50|6053.8|6047.8|6054.2|6048.2|6056.7|6050.7|6052.1|6045.8|2
1624903080000|2021-06-28 17:58:00|6053.2|6047.2|6053.7|6043.7|6054.3|6048.3|6050|6043.7|7
1624903090000|2021-06-28 17:58:10|6051.3|6045.3|6051.3|6045.3|6055.8|6048.3|6051.3|6043.7|0
1624903100000|2021-06-28 17:58:20|6053.7|6043.7|6054.2|6048.2|6057.7|6051.7|6048.2|6040.7|19
1624903110000|2021-06-28 17:58:30|6053.7|6047.7|6051.2|6045.2|6053.7|6047.7|6050.2|6044.2|4
1624903120000|2021-06-28 17:58:40|6051.3|6045.3|6054.7|6048.7|6054.7|6048.7|6051.2|6045.2|2
1624903130000|2021-06-28 17:58:50|6055.2|6049.2|6053.3|6047.3|6055.2|6049.2|6052.8|6046.8|2
1624903140000|2021-06-28 17:59:00|6053.2|6047.2|6054.3|6048.3|6056.2|6050.2|6053.2|6047.2|2
1624903150000|2021-06-28 17:59:10|6054.8|6048.8|6056.3|6050.3|6056.8|6050.8|6054.8|6048.8|10
1624903160000|2021-06-28 17:59:20|6056.8|6050.8|6059.2|6053.2|6060.7|6054.7|6056.8|6050.8|21
1624903170000|2021-06-28 17:59:30|6059.3|6053.3|6059.8|6053.8|6061.3|6055.3|6058.7|6052.7|10
1624903180000|2021-06-28 17:59:40|6060.2|6054.2|6059.7|6053.7|6060.7|6054.7|6059.7|6053.7|25
1624903190000|2021-06-28 17:59:50|6060.2|6054.2|6055.3|6049.3|6060.2|6054.2|6055.3|6048.8|18
1624903200000|2021-06-28 18:00:00|6056.3|6050.3|6058.7|6052.7|6058.7|6052.7|6056.3|6050.3|5
1624903210000|2021-06-28 18:00:10|6059.3|6053.3|6056.7|6050.7|6062.7|6056.7|6056.7|6050.7|4
1624903220000|2021-06-28 18:00:20|6056.2|6050.2|6051.3|6045.3|6056.2|6050.2|6049.3|6042.7|12
1624903230000|2021-06-28 18:00:30|6051.8|6045.8|6048.3|6042.3|6053.3|6047.3|6048.3|6042.3|284
1624903240000|2021-06-28 18:00:40|6048.8|6042.8|6048.3|6042.3|6048.8|6042.8|6048.2|6042.2|24
1624903250000|2021-06-28 18:00:50|6049.2|6043.2|6047.8|6041.8|6049.2|6043.2|6047.8|6041.8|73
1624903260000|2021-06-28 18:01:00|6048.3|6042.3|6050.7|6044.7|6053.2|6047.2|6048.3|6042.3|8
1624903270000|2021-06-28 18:01:10|6050.3|6044.3|6047.8|6041.8|6050.7|6044.7|6047.8|6041.8|2
1624903280000|2021-06-28 18:01:20|6048.3|6042.3|6050.8|6044.8|6050.8|6044.8|6048.3|6042.3|1
1624903290000|2021-06-28 18:01:30|6051.2|6045.2|6048.8|6042.8|6051.7|6045.7|6048.8|6042.8|3
1624903300000|2021-06-28 18:01:40|6048.7|6042.7|6048.2|6042.2|6048.8|6042.8|6048.2|6042.2|1
1624903310000|2021-06-28 18:01:50|6049.2|6043.2|6048.2|6042.2|6049.2|6043.2|6048.2|6042.2|1
1624903320000|2021-06-28 18:02:00|6047.8|6041.8|6045.7|6039.7|6047.8|6041.8|6044.7|6038.7|2
1624903330000|2021-06-28 18:02:10|6046.2|6040.2|6045.8|6039.8|6046.7|6040.7|6045.8|6039.8|0
1624903340000|2021-06-28 18:02:20|6046.7|6040.7|6044.2|6038.2|6047.7|6041.7|6044.2|6038.2|121
1624903350000|2021-06-28 18:02:30|6043.8|6037.8|6043.7|6037.7|6044.7|6038.7|6043.2|6037.2|25
1624903360000|2021-06-28 18:02:40|6044.2|6038.2|6044.7|6038.7|6045.2|6039.2|6044.2|6038.2|15
1624903370000|2021-06-28 18:02:50|6043.8|6037.8|6038.7|6032.7|6044.2|6038.2|6038.7|6032.7|12
1624903380000|2021-06-28 18:03:00|6039.7|6033.7|6043.2|6037.2|6043.2|6037.2|6037.7|6031.7|16
1624903390000|2021-06-28 18:03:10|6041.7|6035.7|6042.3|6036.3|6043.3|6037.3|6041.7|6035.7|15
1624903400000|2021-06-28 18:03:20|6043.3|6037.3|6046.3|6040.3|6046.3|6040.3|6041.8|6035.8|21
1624903410000|2021-06-28 18:03:30|6049.3|6043.3|6052.2|6046.2|6052.3|6046.3|6049.3|6043.3|4
1624903420000|2021-06-28 18:03:40|6052.3|6046.3|6049.3|6043.3|6052.8|6046.8|6049.3|6043.3|7
1624903430000|2021-06-28 18:03:50|6045.3|6039.3|6047.2|6041.2|6047.2|6041.2|6043.3|6037.3|7
1624903440000|2021-06-28 18:04:00|6047.3|6041.3|6049.7|6043.7|6049.7|6043.7|6045.8|6039.8|18
1624903450000|2021-06-28 18:04:10|6050.2|6044.2|6049.7|6043.7|6053.2|6047.2|6049.7|6043.7|28
1624903460000|2021-06-28 18:04:20|6050.7|6044.7|6050.7|6044.7|6050.7|6044.7|6050.7|6044.7|9
1624903470000|2021-06-28 18:04:30|6051.2|6045.2|6051.7|6045.7|6051.7|6045.7|6051.2|6045.2|0
1624903480000|2021-06-28 18:04:40|6050.2|6044.2|6049.2|6043.2|6051.7|6045.7|6049.2|6043.2|3
1624903490000|2021-06-28 18:04:50|6049.1|6043.1|6049.1|6043.1|6050.6|6044.6|6049.1|6043.1|23
1624903500000|2021-06-28 18:05:00|6049.2|6043.2|6051.7|6045.7|6051.7|6045.7|6049.2|6043.2|9
1624903510000|2021-06-28 18:05:10|6051.2|6045.2|6051.6|6045.6|6056.2|6050.2|6050.7|6044.7|11
1624903520000|2021-06-28 18:05:20|6052.2|6046.2|6054.1|6048.1|6054.1|6048.1|6051.2|6045.2|1
1624903530000|2021-06-28 18:05:30|6054.6|6048.6|6049.1|6043.1|6056.6|6050.6|6049.1|6043.1|11
1624903540000|2021-06-28 18:05:40|6049.2|6043.2|6058.2|6052.2|6058.7|6052.7|6048.7|6042.7|24
1624903550000|2021-06-28 18:05:50|6058.7|6052.7|6051.7|6045.7|6058.7|6052.7|6051.2|6045.2|2
1624903560000|2021-06-28 18:06:00|6052.2|6046.2|6060.2|6054.2|6060.7|6054.7|6052.2|6046.2|2
1624903570000|2021-06-28 18:06:10|6062.7|6056.7|6060.7|6054.7|6063.2|6057.2|6060.2|6054.2|20
1624903580000|2021-06-28 18:06:20|6061.2|6055.2|6060.7|6054.7|6062.2|6056.2|6060.2|6054.2|4
1624903590000|2021-06-28 18:06:30|6063.7|6057.7|6064.2|6058.2|6064.7|6058.7|6063.7|6057.7|2
1624903600000|2021-06-28 18:06:40|6063.7|6057.7|6059.2|6053.2|6065.2|6059.2|6058.7|6052.7|19
1624903610000|2021-06-28 18:06:50|6059.7|6053.7|6062.2|6056.2|6062.2|6056.2|6059.2|6053.2|8
1624903620000|2021-06-28 18:07:00|6063.7|6057.7|6057.6|6051.6|6065.2|6059.2|6056.6|6050.6|42
1624903630000|2021-06-28 18:07:10|6058.1|6052.1|6058.2|6052.2|6059.7|6053.7|6057.1|6051.1|25
1624903640000|2021-06-28 18:07:20|6057.7|6051.7|6057.7|6051.7|6058.7|6052.7|6057.2|6051.2|6
1624903650000|2021-06-28 18:07:30|6058.2|6052.2|6058.2|6052.2|6059.2|6053.2|6057.7|6051.7|7
1624903660000|2021-06-28 18:07:40|6057.6|6051.6|6063.7|6057.7|6064.2|6058.2|6057.6|6051.6|7
1624903670000|2021-06-28 18:07:50|6061.7|6055.7|6063.6|6057.6|6064.2|6058.2|6061.7|6055.7|5
1624903680000|2021-06-28 18:08:00|6063.7|6057.7|6067.6|6061.6|6067.6|6061.6|6063.2|6057.2|11
1624903690000|2021-06-28 18:08:10|6068.6|6062.6|6071.6|6065.6|6074.6|6067.1|6068.1|6062.1|1
1624903700000|2021-06-28 18:08:20|6072|6066|6072.6|6066.6|6074.5|6068.5|6071.6|6065.6|2
1624903710000|2021-06-28 18:08:30|6073.1|6067.1|6072.1|6066.1|6073.1|6067.1|6071.1|6065.1|3
1624903720000|2021-06-28 18:08:40|6072.6|6066.6|6072.6|6066.6|6073.7|6067.7|6072.1|6066.1|5
1624903730000|2021-06-28 18:08:50|6073.1|6067.1|6071.6|6065.6|6073.1|6067.1|6070.6|6064.6|6
1624903740000|2021-06-28 18:09:00|6071.1|6065.1|6071.1|6065.1|6072.1|6066.1|6070.6|6064.6|3
1624903750000|2021-06-28 18:09:10|6070.6|6064.6|6071.6|6065.6|6071.6|6065.6|6070.1|6064.1|1
1624903760000|2021-06-28 18:09:20|6071.1|6065.1|6070.1|6064.1|6071.1|6065.1|6070.1|6064.1|6
1624903770000|2021-06-28 18:09:30|6071.6|6065.6|6073.1|6067.1|6073.7|6067.7|6071.6|6065.6|2
1624903780000|2021-06-28 18:09:40|6072.7|6066.7|6070.1|6064.1|6072.7|6066.7|6070.1|6064.1|2
1624903790000|2021-06-28 18:09:50|6070.6|6064.6|6070.1|6064.1|6071.1|6065.1|6070.1|6064.1|1
1624903800000|2021-06-28 18:10:00|6069.7|6063.7|6069.6|6063.6|6070.2|6064.2|6066.2|6060.2|7
1624903810000|2021-06-28 18:10:10|6070.1|6064.1|6070.6|6064.6|6070.6|6064.6|6070.1|6064.1|1
1624903820000|2021-06-28 18:10:20|6071.1|6065.1|6073.1|6067.1|6074.6|6068.6|6071.1|6065.1|23
1624903830000|2021-06-28 18:10:30|6074.1|6068.1|6074|6068|6074.1|6068.1|6074|6068|36
1624903840000|2021-06-28 18:10:40|6074.1|6068.1|6073.5|6067.5|6074.6|6068.6|6073.5|6067.5|19
1624903850000|2021-06-28 18:10:50|6074.5|6068.5|6073.6|6067.6|6074.5|6068.5|6073.6|6067.6|9
1624903860000|2021-06-28 18:11:00|6067.6|6061.6|6065.1|6059.1|6067.6|6061.6|6065.1|6059.1|9
1624903870000|2021-06-28 18:11:10|6064.6|6058.6|6062.1|6056.1|6064.6|6058.6|6061.6|6055.6|4
1624903880000|2021-06-28 18:11:20|6061.1|6055.1|6057.1|6051.1|6062.6|6056.6|6057.1|6051.1|10
1624903890000|2021-06-28 18:11:30|6056.1|6050.1|6054.1|6048.1|6057.1|6051.1|6054.1|6048.1|205
1624903900000|2021-06-28 18:11:40|6054.2|6048.2|6053.1|6047.1|6054.6|6048.6|6053.1|6047.1|4
1624903910000|2021-06-28 18:11:50|6053.6|6047.6|6053.6|6047.6|6055.1|6049.1|6053.6|6047.6|1
1624903920000|2021-06-28 18:12:00|6054.1|6048.1|6061.5|6055.5|6062.1|6055.6|6054.1|6048.1|28
1624903930000|2021-06-28 18:12:10|6060.6|6054.6|6056.1|6050.1|6060.6|6054.6|6056.1|6050.1|3
1624903940000|2021-06-28 18:12:20|6057|6051|6055.1|6049.1|6057.1|6051.1|6055.1|6049.1|0
1624903950000|2021-06-28 18:12:30|6049.5|6043.5|6052.1|6046.1|6052.1|6046.1|6049.5|6043.5|6
1624903960000|2021-06-28 18:12:40|6053.1|6043.1|6052.1|6046.1|6053.1|6046.1|6050.1|6043.1|14
1624903970000|2021-06-28 18:12:50|6052.6|6046.6|6054.6|6048.6|6056.1|6050.1|6052.6|6045.1|9
1624903980000|2021-06-28 18:13:00|6054.1|6048.1|6055.1|6049.1|6056.6|6050.6|6054.1|6045.6|10
1624903990000|2021-06-28 18:13:10|6057.5|6047.5|6059.1|6044.1|6059.5|6047.5|6052.1|6043.1|56
1624904000000|2021-06-28 18:13:20|6056.1|6046.1|6058.1|6043.1|6059.6|6046.1|6055.6|6043.1|17
1624904010000|2021-06-28 18:13:30|6059.6|6044.6|6058.1|6052.1|6059.6|6052.5|6051.1|6044.6|14
1624904020000|2021-06-28 18:13:40|6059.6|6053.6|6057.5|6051.5|6061.5|6053.6|6056.6|6050.6|30
1624904030000|2021-06-28 18:13:50|6057.1|6051.1|6049.5|6043.5|6062|6051.1|6048.5|6042.5|9
1624904040000|2021-06-28 18:14:00|6052|6046|6054|6048|6062.5|6055|6052|6046|32
1624904050000|2021-06-28 18:14:10|6054.5|6048.5|6054.5|6048.5|6058|6052|6049|6042.5|63
1624904060000|2021-06-28 18:14:20|6053.5|6047.5|6051.5|6045.5|6054.5|6048.5|6047|6041|43
1624904070000|2021-06-28 18:14:30|6049.1|6043.1|6051.9|6045.9|6054|6048|6041|6035|122
1624904080000|2021-06-28 18:14:40|6049.4|6043.4|6041.4|6035.4|6049.4|6043.4|6040.3|6034.3|41
1624904090000|2021-06-28 18:14:50|6040.9|6034.9|6031.9|6025.9|6042.5|6036.5|6029|6023|59
1624904100000|2021-06-28 18:15:00|6031.4|6025.4|6033|6027|6034|6028|6030|6024|12
1624904110000|2021-06-28 18:15:10|6033.4|6027.4|6028.9|6022.9|6033.5|6027.5|6028.5|6022.5|3
1624904120000|2021-06-28 18:15:20|6023.5|6017.5|6027.9|6021.9|6027.9|6021.9|6023.5|6017.5|18
1624904130000|2021-06-28 18:15:30|6028.4|6022.4|6028.8|6022.8|6029.4|6023.4|6027.5|6021.5|64
1624904140000|2021-06-28 18:15:40|6027.8|6021.8|6028.9|6022.9|6028.9|6022.9|6027.3|6021.3|10
1624904150000|2021-06-28 18:15:50|6028.4|6022.4|6028.9|6022.9|6028.9|6022.9|6027.4|6021.4|9
1624904160000|2021-06-28 18:16:00|6027.9|6021.9|6024.8|6018.8|6027.9|6021.9|6018.9|6012.9|40
1624904170000|2021-06-28 18:16:10|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|51
1624904180000|2021-06-28 18:16:20|6027.4|6021.4|6029.4|6023.4|6029.4|6023.4|6027|6021|2
1624904190000|2021-06-28 18:16:30|6029.9|6023.9|6033.4|6023.4|6034.4|6028.4|6028.9|6022.9|11
1624904200000|2021-06-28 18:16:40|6031.9|6025.9|6031.8|6025.8|6031.9|6025.9|6031.4|6025.4|2
1624904210000|2021-06-28 18:16:50|6034.8|6028.8|6023.9|6017.9|6034.9|6028.9|6023.9|6017.9|26
1624904220000|2021-06-28 18:17:00|6026.9|6016.9|6025.4|6019.4|6027.4|6019.5|6024|6016.9|1
1624904230000|2021-06-28 18:17:10|6031.4|6025.4|6032.4|6026.4|6032.4|6026.4|6031.3|6025.3|102
1624904240000|2021-06-28 18:17:20|6030.5|6024.5|6029.4|6023.4|6031|6025|6029.4|6023.4|61
1624904250000|2021-06-28 18:17:30|6029.5|6023.5|6031.5|6021.5|6032|6023.5|6026.4|6020.4|113
1624904260000|2021-06-28 18:17:40|6030|6024|6030|6024|6030|6024|6030|6024|0
1624904270000|2021-06-28 18:17:50|6030.9|6020.9|6031|6021|6031|6021|6030.9|6020.9|1
1624904280000|2021-06-28 18:18:00|6030.9|6020.9|6024|6018|6033|6022.5|6024|6018|9
1624904290000|2021-06-28 18:18:10|6023.4|6017.4|6021.9|6015.9|6023.4|6017.4|6020.4|6014.4|13
1624904300000|2021-06-28 18:18:20|6022.4|6016.4|6022.4|6016.4|6022.9|6016.9|6022.4|6016.4|1
1624904310000|2021-06-28 18:18:30|6024.9|6018.9|6035.5|6029.5|6035.5|6029.5|6024.9|6018.9|12
1624904320000|2021-06-28 18:18:40|6035|6029|6031.9|6021.9|6041|6029|6031|6021.9|24
1624904330000|2021-06-28 18:18:50|6032.1|6022.1|6038.4|6032.4|6039.4|6032.4|6030|6022.1|12
1624904340000|2021-06-28 18:19:00|6038.5|6032.5|6039.5|6029.5|6042|6032.5|6038.5|6026|0
1624904350000|2021-06-28 18:19:10|6036.5|6030.5|6036.4|6026.4|6039.5|6030.5|6033.9|6026.4|2
1624904360000|2021-06-28 18:19:20|6033.5|6027.5|6032.4|6022.4|6040|6031|6032.4|6020.8|21
1624904370000|2021-06-28 18:19:30|6038.4|6023.4|6028|6022|6038.4|6025.9|6028|6021.9|3
1624904380000|2021-06-28 18:19:40|6027.9|6021.9|6031.3|6025.3|6031.3|6025.3|6027.9|6021.9|6
1624904390000|2021-06-28 18:19:50|6030.8|6024.8|6039.4|6033.4|6039.4|6033.4|6029.9|6022.3|6
1624924800000|2021-06-29 00:00:00|6084.5|6078.5|6062.8|6047.8|6092.4|6080.1|6057.8|6046.3|23
1624924810000|2021-06-29 00:00:10|6063.7|6048.7|6082.8|6067.8|6083.9|6075.1|6063.7|6048.7|2
1624924820000|2021-06-29 00:00:20|6079.7|6073.7|6084.4|6078.4|6092.3|6081.8|6079.7|6073.7|13
1624924830000|2021-06-29 00:00:30|6084.9|6078.9|6083.6|6077.6|6084.9|6078.9|6083.6|6077.6|34
1624924840000|2021-06-29 00:00:40|6083.7|6077.7|6081.1|6066.1|6085.6|6078.8|6081.1|6066.1|9
1624924850000|2021-06-29 00:00:50|6080.2|6065.2|6080.7|6065.7|6083.2|6071.6|6079.7|6064.7|17
1624924860000|2021-06-29 00:01:00|6079.7|6064.7|6080.7|6074.7|6085.7|6074.7|6074.7|6064.7|1
1624924870000|2021-06-29 00:01:10|6080.2|6074.2|6077.7|6071.7|6083.2|6074.6|6077.7|6071.7|34
1624924880000|2021-06-29 00:01:20|6078.2|6072.2|6079.2|6073.2|6079.2|6073.2|6078.2|6072.2|0
1624924890000|2021-06-29 00:01:30|6079.7|6073.7|6085.3|6079.3|6085.3|6079.3|6079.7|6073.7|14
1624924900000|2021-06-29 00:01:40|6086.2|6080.2|6084.7|6078.7|6086.2|6080.2|6084.7|6078.7|3
1624924910000|2021-06-29 00:01:50|6085.2|6079.2|6082.2|6076.2|6085.2|6079.2|6082.2|6076.2|3
1624924920000|2021-06-29 00:02:00|6081.7|6075.7|6087.2|6081.2|6088.2|6082.2|6081.6|6075.6|14
1624924930000|2021-06-29 00:02:10|6086.7|6080.7|6087.7|6081.7|6088.1|6082.1|6086.7|6080.7|0
1624924940000|2021-06-29 00:02:20|6088.7|6082.7|6088.7|6082.7|6088.7|6082.7|6088.7|6082.7|0
1624924950000|2021-06-29 00:02:30|6088.2|6082.2|6088.7|6082.7|6089.2|6083.2|6088.2|6082.2|0
1624924960000|2021-06-29 00:02:40|6088.2|6082.2|6088.2|6082.2|6088.7|6082.7|6088.2|6082.2|1
1624924970000|2021-06-29 00:02:50|6086.1|6080.1|6085.1|6079.1|6086.1|6080.1|6083.1|6077.1|5
1624924980000|2021-06-29 00:03:00|6084.7|6078.7|6084.6|6078.6|6085.6|6079.6|6084.1|6078.1|1
1624924990000|2021-06-29 00:03:10|6084.1|6078.1|6083.6|6077.6|6085|6079|6083.1|6077.1|10
1624925000000|2021-06-29 00:03:20|6084.1|6078.1|6083.6|6077.6|6084.1|6078.1|6083.6|6077.6|6
1624925010000|2021-06-29 00:03:30|6081.2|6075.2|6080.1|6070.1|6081.2|6075.2|6077.6|6070.1|2
1624925020000|2021-06-29 00:03:40|6079.6|6069.6|6080.7|6065.7|6080.7|6069.6|6079.6|6065.7|1
1624925030000|2021-06-29 00:03:50|6078.7|6068.7|6074.6|6068.6|6078.7|6069.7|6072.7|6066.7|2
1624925040000|2021-06-29 00:04:00|6076.1|6066.1|6069.6|6059.6|6077.6|6066.1|6069.6|6059.6|0
1624925050000|2021-06-29 00:04:10|6065.1|6059.1|6065.6|6055.6|6066.2|6059.1|6064.6|6055.6|0
1624925060000|2021-06-29 00:04:20|6067.6|6052.6|6064.6|6058.6|6067.6|6058.6|6064.6|6052.6|0
1624925070000|2021-06-29 00:04:30|6066.1|6056.1|6061.6|6055.6|6066.1|6057.6|6060.6|6054.1|0
1624925080000|2021-06-29 00:04:40|6064.6|6058.6|6064.6|6058.6|6066.1|6058.6|6064.6|6056.1|0
1624925090000|2021-06-29 00:04:50|6065.1|6059.1|6066.1|6060.1|6069|6060.6|6064.6|6058.6|0
1624925100000|2021-06-29 00:05:00|6066.6|6060.6|6065.6|6059.6|6066.6|6060.6|6065.6|6059.6|1
1624925110000|2021-06-29 00:05:10|6065.7|6059.7|6071.1|6061.1|6071.1|6062.7|6065.7|6059.7|0
1624925120000|2021-06-29 00:05:20|6071.2|6061.2|6072.2|6062.2|6072.2|6062.2|6071.2|6061.2|0
1624925130000|2021-06-29 00:05:30|6070.6|6064.6|6062.1|6056.1|6073.1|6067.1|6062.1|6056.1|1
1624925140000|2021-06-29 00:05:40|6061.7|6055.7|6063.7|6048.7|6063.7|6055.7|6061.7|6048.7|1
1624925150000|2021-06-29 00:05:50|6061.7|6051.7|6058.7|6052.7|6062.2|6053.2|6058.7|6051.7|0
1624925160000|2021-06-29 00:06:00|6059.7|6049.7|6056.8|6050.8|6059.7|6050.8|6056.8|6049.7|1
1624925170000|2021-06-29 00:06:10|6057.2|6051.2|6062.1|6052.1|6062.2|6054.6|6056.8|6047.7|1
1624925180000|2021-06-29 00:06:20|6061.6|6051.6|6060.6|6054.6|6062.6|6054.6|6060.6|6051.6|0
1624925190000|2021-06-29 00:06:30|6062.1|6052.1|6064.6|6058.6|6064.6|6058.6|6060.1|6052.1|4
1624925200000|2021-06-29 00:06:40|6064.2|6058.2|6065.6|6059.6|6066.2|6060.1|6063.7|6056.2|0
1624925210000|2021-06-29 00:06:50|6065.1|6059.1|6067.7|6061.7|6069.1|6061.7|6065.1|6058.2|3
1624925220000|2021-06-29 00:07:00|6068.1|6062.1|6067.6|6061.6|6068.1|6062.1|6067.1|6061.1|0
1624925230000|2021-06-29 00:07:10|6067.1|6061.1|6068.6|6062.6|6068.6|6062.6|6067.1|6061.1|0
1624925240000|2021-06-29 00:07:20|6069.6|6063.6|6072.6|6066.6|6073.6|6066.6|6069.6|6062.1|2
1624925250000|2021-06-29 00:07:30|6073.6|6067.6|6077.1|6067.1|6077.1|6069.5|6073.6|6065.1|0
1624925260000|2021-06-29 00:07:40|6073.6|6067.6|6074.1|6068.1|6074.6|6068.6|6073.6|6067.6|0
1624925270000|2021-06-29 00:07:50|6074.6|6068.6|6076.1|6070.1|6076.1|6070.1|6074.6|6068.6|2
1624925280000|2021-06-29 00:08:00|6075.6|6069.6|6075.1|6069.1|6076.1|6070.1|6075.1|6069.1|3
1624925290000|2021-06-29 00:08:10|6073.6|6067.6|6076.1|6066.1|6076.1|6068.1|6073.6|6066.1|4
1624925300000|2021-06-29 00:08:20|6074.6|6068.6|6074.6|6068.6|6076.1|6069.1|6074.6|6066.1|0
1624925310000|2021-06-29 00:08:30|6075.1|6069.1|6075.6|6069.6|6076.1|6070.1|6074.6|6068.6|0
1624925320000|2021-06-29 00:08:40|6078.7|6072.7|6078.7|6072.7|6079.2|6073.2|6078.7|6072.7|2
1624925330000|2021-06-29 00:08:50|6077.1|6071.1|6074.1|6068.1|6077.1|6071.1|6074.1|6068.1|2
1624925340000|2021-06-29 00:09:00|6071.2|6061.2|6070.6|6060.6|6072.6|6061.2|6070.6|6057.6|1
1624925350000|2021-06-29 00:09:10|6067.6|6061.6|6067.2|6057.2|6067.6|6061.6|6065.1|6057.1|0
1624925370000|2021-06-29 00:09:30|6065.7|6059.7|6067.7|6061.7|6067.7|6061.7|6065.7|6059.7|0
1624925380000|2021-06-29 00:09:40|6066.2|6060.2|6064.7|6054.7|6066.7|6060.2|6064.7|6051.7|0
1624925390000|2021-06-29 00:09:50|6065.2|6055.2|6062.2|6056.2|6065.2|6056.2|6062.2|6055.2|0
1624925400000|2021-06-29 00:10:00|6062.1|6056.1|6061.6|6055.6|6063.1|6056.6|6061.6|6053.1|0
1624925410000|2021-06-29 00:10:10|6062.1|6056.1|6060.1|6050.1|6062.1|6056.1|6060.1|6050.1|0
1624925420000|2021-06-29 00:10:20|6055.1|6049.1|6051.6|6045.6|6055.1|6049.1|6051.1|6044|5
1624925430000|2021-06-29 00:10:30|6054.1|6044.1|6054.1|6044.1|6054.1|6045.6|6051.6|6044.1|0
1624925440000|2021-06-29 00:10:40|6055.5|6049.5|6049.1|6043.1|6057.1|6049.6|6049.1|6042.1|1
1624925450000|2021-06-29 00:10:50|6049.6|6043.6|6049.1|6043.1|6049.6|6043.6|6049.1|6043.1|0
1624925460000|2021-06-29 00:11:00|6047.1|6041.1|6049.1|6043.1|6049.6|6043.6|6047.1|6041.1|2
1624925470000|2021-06-29 00:11:10|6049.6|6043.6|6049.1|6043.1|6049.6|6043.6|6049.1|6043.1|0
1624925480000|2021-06-29 00:11:20|6049.6|6043.6|6049.1|6043.1|6050.1|6044.1|6049.1|6043.1|0
1624925490000|2021-06-29 00:11:30|6049.6|6043.6|6052.6|6046.6|6054.2|6046.6|6049.1|6043.1|0
1624925510000|2021-06-29 00:11:50|6054.1|6044.1|6047.6|6041.6|6054.2|6046.6|6047.6|6041.6|3
1624925520000|2021-06-29 00:12:00|6045.6|6039.6|6039.1|6033.1|6046.1|6040.1|6039.1|6033.1|8
1624925530000|2021-06-29 00:12:10|6039.6|6033.6|6045.6|6039.6|6045.6|6039.6|6039.1|6033|1
1624925540000|2021-06-29 00:12:20|6048.1|6038.1|6048.6|6038.6|6050.1|6042.6|6045.6|6038|3
1624925550000|2021-06-29 00:12:30|6047.6|6037.6|6048.6|6042.6|6050.1|6042.6|6046.6|6037.6|0
1624925560000|2021-06-29 00:12:40|6049.1|6043.1|6054.6|6044.6|6056.1|6049|6049.1|6043.1|1
1624925570000|2021-06-29 00:12:50|6050.6|6039.1|6051.1|6041.1|6051.1|6043.6|6047.6|6039.1|1
1624925580000|2021-06-29 00:13:00|6049.6|6043.6|6045.6|6039.6|6051.1|6043.6|6045.6|6039.6|1
1624925590000|2021-06-29 00:13:10|6045.1|6039.1|6045.6|6039.6|6045.6|6039.6|6044.6|6038.6|0
1624925600000|2021-06-29 00:13:20|6046.1|6040.1|6046.1|6040.1|6046.6|6040.6|6046.1|6040.1|1
1624925610000|2021-06-29 00:13:30|6046.6|6040.6|6050.1|6044.1|6050.6|6044.6|6045.6|6039.6|15
1624925620000|2021-06-29 00:13:40|6050.6|6044.6|6050.1|6044.1|6052.1|6046.1|6050.1|6044.1|0
1624925630000|2021-06-29 00:13:50|6050.6|6044.6|6050.1|6044.1|6050.6|6044.6|6050.1|6044.1|0
1624925640000|2021-06-29 00:14:00|6050.6|6044.6|6050.1|6044.1|6051.1|6045.1|6050.1|6044.1|0
1624925650000|2021-06-29 00:14:10|6049.6|6043.6|6049.1|6039.1|6049.6|6043.6|6045.6|6039.1|2
1624925670000|2021-06-29 00:14:30|6046.2|6040.2|6049.6|6043.6|6051.1|6043.6|6046.2|6039.1|0
1624925680000|2021-06-29 00:14:40|6051.6|6041.6|6046.6|6040.6|6051.6|6043.6|6046.6|6038.1|0
1624925690000|2021-06-29 00:14:50|6048.1|6038.1|6047.1|6037.1|6048.1|6039.1|6044.6|6037.1|0
1624925700000|2021-06-29 00:15:00|6044.6|6038.6|6040.6|6030.6|6047.1|6038.6|6039.6|6030.6|0
1624925710000|2021-06-29 00:15:10|6039.6|6033.6|6042.1|6032.1|6042.1|6033.6|6039.6|6032|0
1624925720000|2021-06-29 00:15:20|6040.6|6034.6|6039.6|6033.6|6042.1|6034.6|6039.6|6032|0
1624925730000|2021-06-29 00:15:30|6042.1|6032.1|6044.1|6038.1|6044.6|6038.6|6039.6|6032.1|0
1624925740000|2021-06-29 00:15:40|6046.6|6040.6|6044.6|6038.6|6046.6|6040.6|6044.1|6038.1|3
1624925750000|2021-06-29 00:15:50|6046.6|6040.6|6046.6|6040.6|6048.1|6041.1|6045.6|6038.1|1
1624925760000|2021-06-29 00:16:00|6046.1|6040.1|6047.1|6041.1|6048.1|6042.1|6046.1|6040.1|0
1624925780000|2021-06-29 00:16:20|6046.6|6040.6|6047.6|6041.6|6048.1|6042.1|6046.6|6040.6|0
1624925790000|2021-06-29 00:16:30|6048.6|6042.6|6051.1|6045.1|6051.1|6045.1|6048.6|6042.6|0
1624925800000|2021-06-29 00:16:40|6050.6|6044.6|6051.1|6045.1|6051.1|6045.1|6050.6|6044.6|0
1624925810000|2021-06-29 00:16:50|6050.6|6044.6|6050.1|6044.1|6050.6|6044.6|6049.6|6043.6|0
1624925820000|2021-06-29 00:17:00|6048.6|6042.6|6046.5|6040.5|6048.6|6042.6|6046.1|6040.1|2
1624925830000|2021-06-29 00:17:10|6046.6|6040.6|6044.6|6038.6|6047.1|6041.1|6044.1|6036.1|4
1624925850000|2021-06-29 00:17:30|6044.1|6038.1|6044.1|6038.1|6046.1|6038.1|6044.1|6036.1|0
1624925870000|2021-06-29 00:17:50|6044.6|6038.6|6042.1|6032.1|6046.1|6038.6|6040.6|6032.1|0
1624925880000|2021-06-29 00:18:00|6040.6|6034.6|6045.5|6035.5|6045.5|6036.5|6040.6|6032.1|4
1624925900000|2021-06-29 00:18:20|6046|6036|6045|6039|6049|6040.5|6044.5|6036|1
1624925940000|2021-06-29 00:19:00|||||||||3
1624925950000|2021-06-29 00:19:10|6044.5|6038.5|6043|6037|6044.5|6038.5|6043|6037|1
1624925960000|2021-06-29 00:19:20|||||||||5
1624925970000|2021-06-29 00:19:30|6042|6036|6036|6030|6042|6036|6036|6030|2
1624925980000|2021-06-29 00:19:40|6037|6031|6039.5|6033.5|6039.5|6033.5|6037|6031|0
1624925990000|2021-06-29 00:19:50|6040|6034|6041|6035|6041.4|6035.4|6039.5|6033.5|0
1624926000000|2021-06-29 00:20:00|6040.5|6034.5|6040.5|6034.5|6041.4|6035.4|6040.5|6034.5|0
1624926010000|2021-06-29 00:20:10|6041|6035|6043|6037|6043.5|6037.5|6040.5|6034.5|3
1624926020000|2021-06-29 00:20:20|6043.5|6037.5|6043|6037|6043.5|6037.5|6043|6037|0
1624926030000|2021-06-29 00:20:30|6043.1|6037.1|6043|6037|6043.5|6037.5|6043|6037|0
1624926040000|2021-06-29 00:20:40|6044.4|6038.4|6044.5|6038.5|6045|6039|6044.4|6038.4|0
1624926050000|2021-06-29 00:20:50|6043|6037|6044|6038|6044|6038|6043|6037|2
1624926060000|2021-06-29 00:21:00|6043.5|6037.5|6044|6038|6044|6038|6042.2|6036.2|1
1624926070000|2021-06-29 00:21:10|6044.1|6038.1|6048.5|6042.5|6048.5|6042.5|6044.1|6038.1|1
1624926090000|2021-06-29 00:21:30|6051|6045|6051.5|6045.5|6052|6046|6051|6045|1
1624926100000|2021-06-29 00:21:40|6052|6046|6049.1|6043.1|6052|6046|6049.1|6043.1|1
1624926110000|2021-06-29 00:21:50|6049.5|6043.5|6049.1|6043.1|6049.5|6043.5|6049.1|6043.1|0
1624926120000|2021-06-29 00:22:00|6049.5|6043.5|6050|6044|6050.1|6044.1|6048.6|6042.6|0
1624926130000|2021-06-29 00:22:10|6049.6|6043.6|6049.6|6043.6|6049.6|6043.6|6049.6|6043.6|0
1624926140000|2021-06-29 00:22:20|6050|6044|6051|6045|6051|6045|6050|6044|0
1624926150000|2021-06-29 00:22:30|6051.1|6045.1|6051.6|6045.6|6054|6046.5|6050.1|6044|0
1624926160000|2021-06-29 00:22:40|6052.1|6046.1|6051.6|6045.6|6052.1|6046.1|6051.6|6045.6|0
1624926170000|2021-06-29 00:22:50|6052|6046|6052.5|6046.5|6054|6046.5|6052|6044|0
1624926180000|2021-06-29 00:23:00|6054|6044|6052.5|6046.5|6054|6046.5|6052.5|6044|0
1624926190000|2021-06-29 00:23:10|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|6051.6|6045.6|0
1624926200000|2021-06-29 00:23:20|6053.1|6043.1|6053|6043|6053.1|6045.5|6050.5|6042.1|0
1624926210000|2021-06-29 00:23:30|6051.5|6045.5|6051.6|6041.6|6053|6045.5|6050.5|6041.5|0
1624926220000|2021-06-29 00:23:40|6051.5|6041.5|6046.6|6040.6|6051.5|6042.1|6046.6|6040.6|19
1624926230000|2021-06-29 00:23:50|6046.5|6040.5|6046.6|6040.6|6046.6|6040.6|6046.5|6040.5|0
1624926240000|2021-06-29 00:24:00|6046.5|6040.5|6046.6|6040.6|6046.6|6040.6|6046.5|6040.5|0
1624926250000|2021-06-29 00:24:10|6046.5|6040.5|6044.5|6038.5|6046.6|6040.6|6044.5|6038.5|0
1624926260000|2021-06-29 00:24:20|6044|6038|6039.6|6033.6|6044|6038|6039.6|6032.1|2
1624926270000|2021-06-29 00:24:30|6039.1|6033.1|6039.6|6033.6|6039.6|6033.6|6038.2|6032.2|0
1624926280000|2021-06-29 00:24:40|6040.1|6034.1|6039.6|6033.6|6040.1|6034.1|6039.6|6033.6|0
1624926290000|2021-06-29 00:24:50|6040.1|6034.1|6039.6|6033.6|6040.6|6034.6|6039.1|6033.1|0
1624926300000|2021-06-29 00:25:00|6040|6034|6039.6|6033.6|6040|6034|6039.6|6033.6|0
1624926320000|2021-06-29 00:25:20|6038.6|6032.6|6039.6|6033.6|6040.6|6034.6|6038.6|6032.6|0
1624926330000|2021-06-29 00:25:30|||||||||2
1624926340000|2021-06-29 00:25:40|6040|6034|6039.6|6033.6|6040|6034|6039.6|6033.6|0
1624926360000|2021-06-29 00:26:00|6039.1|6033.1|6036.1|6030.1|6039.1|6033.1|6036.1|6030.1|2
1624926370000|2021-06-29 00:26:10|6035.6|6029.6|6033.6|6027.6|6036.1|6030.1|6033.6|6027.6|6
1624926380000|2021-06-29 00:26:20|6033.1|6027.1|6032.6|6026.6|6033.6|6027.6|6032.1|6026.1|0
1624926390000|2021-06-29 00:26:30|6032.1|6026.1|6031.1|6025.1|6032.6|6026.6|6031.1|6025.1|0
1624926400000|2021-06-29 00:26:40|6030.6|6024.6|6030.6|6024.6|6031.1|6025.1|6030.6|6024.6|0
1624926410000|2021-06-29 00:26:50|6031.1|6025.1|6027.6|6021.6|6031.1|6025.1|6027.6|6021.6|3
1624926420000|2021-06-29 00:27:00|6028.1|6022.1|6027.6|6021.6|6028.1|6022.1|6026.1|6020.1|6
1624926430000|2021-06-29 00:27:10|6028.1|6022.1|6026.1|6020.1|6028.1|6022.1|6026.1|6020.1|0
1624926440000|2021-06-29 00:27:20|6031|6025|6031.1|6025.1|6031.1|6025.1|6031|6025|16
1624926450000|2021-06-29 00:27:30|6031.6|6025.6|6032.1|6026.1|6032.1|6026.1|6031.6|6025.6|0
1624926460000|2021-06-29 00:27:40|6032.6|6026.6|6032.6|6026.6|6032.6|6026.6|6032.6|6026.6|0
1624926480000|2021-06-29 00:28:00|6033.1|6027.1|6037.6|6031.6|6037.6|6031.6|6032.6|6026.6|0
1624926490000|2021-06-29 00:28:10|6038.1|6032.1|6038.1|6032.1|6038.1|6032.1|6037.1|6031.1|5
1624926500000|2021-06-29 00:28:20|6039.1|6033.1|6039.1|6033.1|6039.1|6033.1|6039.1|6033.1|0
1624926520000|2021-06-29 00:28:40|6038.6|6032.6|6039.1|6033.1|6039.6|6033.6|6038.1|6032.1|0
1624926530000|2021-06-29 00:28:50|6039.6|6033.6|6039.1|6033.1|6039.6|6033.6|6039.1|6033.1|0
1624926540000|2021-06-29 00:29:00|6039.6|6033.6|6038.1|6032.1|6039.6|6033.6|6038.1|6032.1|0
1624926550000|2021-06-29 00:29:10|6038.6|6032.6|6038.1|6032.1|6039.1|6033.1|6038.1|6032.1|0
1624926560000|2021-06-29 00:29:20|6038.6|6032.6|6042.1|6032.1|6042.1|6034.6|6038.1|6032.1|0
1624926570000|2021-06-29 00:29:30|6040.6|6034.6|6041.1|6035.1|6042.2|6035.1|6040.6|6032.1|0
1624926580000|2021-06-29 00:29:40|6040.6|6034.6|6040.6|6034.6|6041.1|6035.1|6040.6|6034.6|0
1624926600000|2021-06-29 00:30:00|6040.7|6034.7|6037.6|6031.6|6041.6|6035.6|6037.1|6031.1|2
1624926620000|2021-06-29 00:30:20|6037.7|6031.7|6039.6|6033.6|6041.2|6033.6|6037.7|6031.2|0
1624926630000|2021-06-29 00:30:30|6039.2|6033.2|6039.6|6033.6|6042.1|6034.6|6039.1|6032.1|0
1624926640000|2021-06-29 00:30:40|6039.2|6033.2|6039.1|6033.1|6042.1|6034.1|6038.6|6032.1|0
1624926650000|2021-06-29 00:30:50|6038.6|6032.6|6042.1|6036.1|6043.2|6037.1|6037.6|6031.6|6
1624926660000|2021-06-29 00:31:00|6042.6|6036.6|6042.6|6036.6|6043.1|6037.1|6042.1|6036.1|0
1624926670000|2021-06-29 00:31:10|6043.1|6037.1|6043.7|6037.7|6046.2|6038.6|6043.1|6036.2|0
1624926680000|2021-06-29 00:31:20|6044.1|6038.1|6044.1|6038.1|6044.6|6038.6|6043.1|6037.1|0
1624926690000|2021-06-29 00:31:30|6044.6|6038.6|6044.6|6038.6|6044.6|6038.6|6044.6|6038.6|0
1624926700000|2021-06-29 00:31:40|6045.1|6039.1|6044.6|6038.6|6045.1|6039.1|6044.6|6038.6|0
1624926710000|2021-06-29 00:31:50|6045.1|6039.1|6044.6|6038.6|6045.6|6039.6|6044.6|6038.6|0
1624926720000|2021-06-29 00:32:00|6045.1|6039.1|6044.6|6038.6|6045.1|6039.1|6044.6|6038.6|0
1624926730000|2021-06-29 00:32:10|6045.1|6039.1|6044.6|6038.6|6045.6|6039.6|6044.6|6038.6|0
1624926750000|2021-06-29 00:32:30|6045.1|6039.1|6044.6|6038.6|6045.1|6039.1|6044.6|6038.6|0
1624926780000|2021-06-29 00:33:00|6045.1|6039.1|6045.6|6039.6|6046.1|6040.1|6044.6|6038.6|0
1624926790000|2021-06-29 00:33:10|6046.1|6040.1|6045.6|6039.6|6046.1|6040.1|6045.1|6039.1|0
1624926800000|2021-06-29 00:33:20|6046.1|6040.1|6045.6|6039.6|6046.1|6040.1|6045.1|6039.1|1
1624926810000|2021-06-29 00:33:30|6046.1|6040.1|6049|6043|6049|6043|6045.6|6039.6|1
1624926820000|2021-06-29 00:33:40|6049.6|6043.6|6049.1|6043.1|6049.6|6043.6|6049.1|6043.1|0
1624926830000|2021-06-29 00:33:50|6048.6|6042.6|6048.6|6042.6|6049.1|6043.1|6048.6|6042.6|0
1624926840000|2021-06-29 00:34:00|6049.1|6043.1|6045.6|6039.6|6049.1|6043.1|6045.6|6038.1|1
1624926850000|2021-06-29 00:34:10|6048.1|6038.1|6045.7|6039.7|6048.2|6040.1|6045.6|6038.1|0
1624926860000|2021-06-29 00:34:20|6046.2|6040.2|6048.7|6042.7|6048.7|6042.7|6045.7|6038.1|2
1624926870000|2021-06-29 00:34:30|6048.2|6042.2|6053.1|6047.1|6053.5|6047.5|6048.2|6042.2|5
1624926880000|2021-06-29 00:34:40|6053.5|6047.5|6054.6|6048.6|6056.6|6048.6|6052.1|6046.1|0
1624926890000|2021-06-29 00:34:50|6056.6|6046.6|6058.1|6052.1|6060.1|6052.6|6055.2|6046.1|0
1624926900000|2021-06-29 00:35:00|6058.6|6052.6|6059.6|6053.6|6060.6|6054.6|6058.6|6052.6|0
1624926910000|2021-06-29 00:35:10|6059.1|6049.1|6057.1|6051.1|6059.1|6051.6|6056.6|6049.1|0
1624926940000|2021-06-29 00:35:40|6056.6|6050.6|6058.1|6048.1|6058.1|6050.6|6056.6|6047.6|0
1624926950000|2021-06-29 00:35:50|6055.6|6049.6|6055.6|6049.6|6055.6|6049.6|6055.6|6049.6|0
1624926990000|2021-06-29 00:36:30|6057.1|6047.1|6057.1|6047.1|6057.1|6047.1|6057.1|6047.1|0
1624927010000|2021-06-29 00:36:50|6055.5|6049.5|6057.1|6047.1|6057.1|6049.5|6055.5|6047.1|0
1624927020000|2021-06-29 00:37:00|6055.6|6049.6|6055.6|6049.6|6055.6|6049.6|6055.1|6049.1|0
1624927030000|2021-06-29 00:37:10|6056.1|6050.1|6055.6|6049.6|6056.1|6050.1|6055.6|6049.6|0
1624927070000|2021-06-29 00:37:50|6056.1|6050.1|6055.1|6049.1|6056.1|6050.1|6055.1|6049.1|0
1624927090000|2021-06-29 00:38:10|6054.6|6048.6|6055.6|6049.6|6056.1|6050.1|6054.6|6048.6|0
1624927100000|2021-06-29 00:38:20|6056.1|6050.1|6055.6|6049.6|6056.1|6050.1|6055.6|6049.6|0
1624927110000|2021-06-29 00:38:30|6056.1|6050.1|6056.1|6050.1|6056.1|6050.1|6055.6|6049.6|0
1624927120000|2021-06-29 00:38:40|6057|6051|6057.5|6051.5|6058|6052|6057|6051|0
1624927130000|2021-06-29 00:38:50|6057.9|6051.9|6061.5|6055.5|6061.5|6055.5|6057.9|6051.9|1
1624927150000|2021-06-29 00:39:10|6061.9|6055.9|6061.5|6055.5|6061.9|6055.9|6061.5|6055.5|0
1624927170000|2021-06-29 00:39:30|6062|6056|6061.5|6055.5|6062|6056|6061.5|6055.5|0
1624927190000|2021-06-29 00:39:50|6062|6056|6062|6056|6062|6056|6062|6056|0
1624927200000|2021-06-29 00:40:00|6062.4|6056.4|6060|6054|6062.4|6056.4|6060|6054|1
1624927210000|2021-06-29 00:40:10|6060.5|6054.5|6060|6054|6061|6055|6060|6054|0
1624927220000|2021-06-29 00:40:20|6060.5|6054.5|6060|6054|6060.5|6054.5|6060|6054|0
1624927230000|2021-06-29 00:40:30|6060.5|6054.5|6062|6056|6062|6056|6060.5|6054.5|1
1624927250000|2021-06-29 00:40:50|6062.4|6056.4|6062.5|6056.5|6062.5|6056.5|6062.4|6056.4|0
1624927260000|2021-06-29 00:41:00|6062.9|6056.9|6062|6056|6063|6057|6062|6056|0
1624927270000|2021-06-29 00:41:10|6061.5|6055.5|6059.5|6053.5|6061.5|6055.5|6059.1|6053.1|1
1624927280000|2021-06-29 00:41:20|6059.1|6053.1|6059.1|6053.1|6059.5|6053.5|6059.1|6053.1|0
1624927290000|2021-06-29 00:41:30|6059|6053|6059.1|6053.1|6060|6054|6059|6053|0
1624927310000|2021-06-29 00:41:50|6059.5|6053.5|6057|6051|6060|6054|6057|6051|0
1624927320000|2021-06-29 00:42:00|6056.5|6050.5|6055.5|6049.5|6058|6050.5|6055.5|6048|0
1624927330000|2021-06-29 00:42:10|6058|6048|6054.5|6048.5|6058|6049.6|6054.5|6048|0
1624927350000|2021-06-29 00:42:30|6053.6|6047.6|6054|6048|6054.5|6048.5|6053.5|6047.5|0
1624927360000|2021-06-29 00:42:40|6054.5|6048.5|6054.5|6048.5|6055|6049|6054|6048|0
1624927370000|2021-06-29 00:42:50|6054|6048|6053.5|6047.5|6054|6048|6053.5|6047.5|0
1624927380000|2021-06-29 00:43:00|6054|6048|6054.5|6048.5|6054.5|6048.5|6054|6048|1
1624927390000|2021-06-29 00:43:10|6054|6048|6054|6048|6054.5|6048.5|6054|6048|0
1624927410000|2021-06-29 00:43:30|6054.5|6048.5|6054.5|6048.5|6055|6049|6054.5|6048.5|0
1624927420000|2021-06-29 00:43:40|6054|6048|6054|6048|6054|6048|6054|6048|0
1624927430000|2021-06-29 00:43:50|6053.5|6047.5|6054.5|6048.5|6054.5|6048.5|6053.5|6047.5|0
1624927440000|2021-06-29 00:44:00|6054|6048|6054|6048|6054.5|6048.5|6054|6048|0
1624927450000|2021-06-29 00:44:10|6054.5|6048.5|6054.5|6048.5|6054.5|6048.5|6054.5|6048.5|0
1624927490000|2021-06-29 00:44:50|6055|6049|6055.6|6049.6|6058|6050|6055|6048|0
1624927500000|2021-06-29 00:45:00|6056.6|6050.6|6056|6050|6056.6|6050.6|6055.5|6049.5|0
1624927520000|2021-06-29 00:45:20|6056.6|6050.6|6055.6|6049.6|6058.1|6050.6|6055|6048|3
1624927530000|2021-06-29 00:45:30|6055.5|6049.5|6055.6|6049.6|6058.1|6049.6|6055.5|6048.1|0
1624927540000|2021-06-29 00:45:40|6056.1|6050.1|6055.5|6049.5|6058.1|6050.1|6055.5|6047.6|0
1624927550000|2021-06-29 00:45:50|6055.6|6049.6|6055.6|6049.6|6055.6|6049.6|6055.6|6049.6|0
1624927590000|2021-06-29 00:46:30|6056.5|6050.5|6057.1|6051.1|6057.1|6051.1|6056.5|6050.5|0
1624927600000|2021-06-29 00:46:40|6058.5|6052.5|6058.5|6052.5|6058.5|6052.5|6058.5|6052.5|0
1624927630000|2021-06-29 00:47:10|6055.6|6049.6|6056|6050|6056.5|6050.5|6055.6|6049.6|4
1624927640000|2021-06-29 00:47:20|6056.5|6050.5|6056|6050|6056.5|6050.5|6056|6050|1
1624927650000|2021-06-29 00:47:30|6056.5|6050.5|6056|6050|6056.5|6050.5|6056|6050|0
1624927660000|2021-06-29 00:47:40|6056.5|6050.5|6056|6050|6056.5|6050.5|6056|6050|0
1624927670000|2021-06-29 00:47:50|6056.5|6050.5|6056|6050|6056.5|6050.5|6056|6050|0
1624927680000|2021-06-29 00:48:00|6056.5|6050.5|6056|6050|6056.5|6050.5|6056|6050|0
1624927690000|2021-06-29 00:48:10|6056.5|6050.5|6056|6050|6057|6051|6056|6050|0
1624927710000|2021-06-29 00:48:30|6056.1|6050.1|6052.9|6046.9|6056.1|6050.1|6052.9|6046.9|7
1624927720000|2021-06-29 00:48:40|||||||||30
1624927740000|2021-06-29 00:49:00|||||||||41
1624927750000|2021-06-29 00:49:10|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|6051.9|6045.9|0
1624927760000|2021-06-29 00:49:20|6052.3|6046.3|6049.9|6043.9|6052.3|6046.3|6049.9|6043.9|10
1624927770000|2021-06-29 00:49:30|6050.8|6044.8|6051.8|6045.8|6051.8|6045.8|6049.4|6043.4|0
1624927780000|2021-06-29 00:49:40|6051.9|6045.9|6054.9|6048.9|6056.9|6049.3|6051.8|6045.8|0
1624927790000|2021-06-29 00:49:50|6054.4|6048.4|6054.4|6048.4|6054.4|6048.4|6054.4|6048.4|0
1624927800000|2021-06-29 00:50:00|6054.9|6048.9|6054.4|6048.4|6054.9|6048.9|6054.4|6048.4|0
1624927810000|2021-06-29 00:50:10|6055.9|6045.9|6055.9|6045.9|6055.9|6045.9|6055.9|6045.9|0
1624927830000|2021-06-29 00:50:30|6056.4|6046.4|6055.9|6045.9|6056.4|6046.4|6055.9|6045.9|0
1624927840000|2021-06-29 00:50:40|6053.3|6047.3|6052.9|6046.9|6053.8|6047.8|6052.9|6046.9|0
1624927860000|2021-06-29 00:51:00|6054.8|6044.8|6053.3|6047.3|6054.8|6047.4|6053.3|6044.8|0
1624927870000|2021-06-29 00:51:10|6052.9|6046.9|6054.4|6048.4|6055.9|6048.4|6052.9|6045.9|0
1624927880000|2021-06-29 00:51:20|6053.4|6047.4|6053.4|6047.4|6055.9|6048.4|6053.4|6045.9|0
1624927890000|2021-06-29 00:51:30|6053.9|6047.9|6053.4|6047.4|6055.9|6047.9|6053.4|6045.9|0
1624927910000|2021-06-29 00:51:50|6055.9|6045.9|6055.9|6045.9|6056.4|6046.4|6055.9|6045.9|0
1624927920000|2021-06-29 00:52:00|6054.4|6048.4|6054.4|6048.4|6054.4|6048.4|6054.4|6048.4|0
1624927950000|2021-06-29 00:52:30|6056.8|6046.8|6055.3|6049.3|6056.9|6049.3|6054.4|6046.8|0
1624927960000|2021-06-29 00:52:40|6054.4|6048.4|6054.4|6048.4|6054.4|6048.4|6054.4|6048.4|0
1624927970000|2021-06-29 00:52:50|6056.9|6046.9|6056.8|6046.8|6056.9|6048.4|6054.4|6046.8|1
1624927980000|2021-06-29 00:53:00|6054.8|6048.8|6056.4|6050.4|6056.9|6050.4|6054.8|6046.8|0
1624927990000|2021-06-29 00:53:10|6059.9|6049.9|6058.9|6048.9|6060.3|6052.3|6058.3|6048.9|1
1624928010000|2021-06-29 00:53:30|6057.4|6051.4|6058.9|6048.9|6058.9|6051.4|6057.4|6048.9|0
1624928040000|2021-06-29 00:54:00|6057.4|6051.4|6058.9|6048.9|6059.4|6051.4|6057.4|6048.9|0
1624928060000|2021-06-29 00:54:20|6057.4|6051.4|6058.9|6048.9|6058.9|6051.4|6057.4|6048.9|0
1624928070000|2021-06-29 00:54:30|6056.4|6050.4|6056.4|6050.4|6056.4|6050.4|6056.4|6050.4|0
1624928090000|2021-06-29 00:54:50|6057.9|6047.9|6057.9|6047.9|6057.9|6047.9|6057.9|6047.9|0
1624928110000|2021-06-29 00:55:10|6052.4|6046.4|6050.4|6044.4|6052.4|6046.4|6050.4|6044.4|5
1624928140000|2021-06-29 00:55:40|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|0
1624928160000|2021-06-29 00:56:00|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|7
1624928170000|2021-06-29 00:56:10|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|1
1624928210000|2021-06-29 00:56:50|6049.8|6043.8|6049.8|6043.8|6050.3|6044.3|6049.8|6043.8|18
1624928230000|2021-06-29 00:57:10|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|6050.3|6044.3|0
1624928240000|2021-06-29 00:57:20|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|0
1624928250000|2021-06-29 00:57:30|6047.4|6041.4|6047.4|6041.4|6047.4|6041.4|6047.4|6041.4|22
1624928260000|2021-06-29 00:57:40|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|6047.3|6041.3|0
1624928280000|2021-06-29 00:58:00|6047.4|6041.4|6050.4|6044.4|6050.4|6044.4|6047.4|6041.4|24
1624928290000|2021-06-29 00:58:10|6051.8|6045.8|6049.9|6043.9|6051.8|6045.8|6049.9|6043.9|1
1624928320000|2021-06-29 00:58:40|6049.4|6043.4|6048.9|6042.9|6049.4|6043.4|6048.9|6042.9|0
1624928340000|2021-06-29 00:59:00|6048.4|6042.4|6045.8|6039.8|6048.4|6042.4|6045.3|6039.3|1
1624928350000|2021-06-29 00:59:10|6044.4|6038.4|6044.4|6038.4|6044.4|6038.4|6044.4|6038.4|1
1624928360000|2021-06-29 00:59:20|6044.8|6038.8|6044.9|6038.9|6044.9|6038.9|6044.8|6038.8|0
1624928370000|2021-06-29 00:59:30|6045.4|6039.4|6044.4|6038.4|6045.4|6039.4|6044.4|6038.4|1
1624928380000|2021-06-29 00:59:40|6044.9|6038.9|6044.9|6038.9|6044.9|6038.9|6044.9|6038.9|0
1624928400000|2021-06-29 01:00:00|6044.4|6038.4|6038.9|6032.9|6044.8|6038.8|6038.9|6031.9|4
1624928410000|2021-06-29 01:00:10|6039.4|6033.4|6037.4|6031.4|6039.9|6033.4|6037.4|6029.9|0
1624928420000|2021-06-29 01:00:20|6037.9|6027.4|6033.3|6027.3|6037.9|6027.9|6033.3|6027.3|1
1624928430000|2021-06-29 01:00:30|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|6032.8|6026.8|0
1624928440000|2021-06-29 01:00:40|6036.8|6027.3|6036.9|6026.9|6037.3|6027.3|6036.8|6026.9|4
1624928450000|2021-06-29 01:00:50|6037.3|6027.3|6035.8|6025.8|6037.3|6028.3|6034.3|6025.8|0
1624928460000|2021-06-29 01:01:00|6036.3|6026.3|6034.8|6028.8|6036.4|6029.3|6034.8|6025.8|1
1624928470000|2021-06-29 01:01:10|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|0
1624928480000|2021-06-29 01:01:20|6034.8|6028.8|6035.3|6029.3|6035.3|6029.3|6034.8|6028.8|0
1624928490000|2021-06-29 01:01:30|6034.8|6028.8|6034.3|6028.3|6035.3|6029.3|6034.3|6028.3|0
1624928520000|2021-06-29 01:02:00|6033.8|6027.8|6033.3|6027.3|6033.8|6027.8|6033.3|6027.3|0
1624928530000|2021-06-29 01:02:10|6032.4|6026.4|6031.8|6025.8|6035.8|6027.3|6031.3|6025.3|1
1624928540000|2021-06-29 01:02:20|6030.8|6024.8|6031.8|6025.8|6031.8|6025.8|6030.8|6024.8|0
1624928550000|2021-06-29 01:02:30|6031.3|6025.3|6031.3|6025.3|6031.3|6025.3|6029.8|6023.8|0
1624928560000|2021-06-29 01:02:40|6030.3|6024.3|6028.6|6022.6|6031.8|6025.8|6027.2|6021.2|27
1624928570000|2021-06-29 01:02:50|6027.7|6021.7|6026.7|6020.7|6028.2|6022.2|6026.2|6020.2|0
1624928580000|2021-06-29 01:03:00|6026.6|6020.6|6026.7|6020.7|6026.7|6020.7|6026.6|6020.6|21
1624928590000|2021-06-29 01:03:10|6025.7|6019.7|6017.2|6011.2|6025.7|6019.7|6017.2|6011.2|18
1624928600000|2021-06-29 01:03:20|6015.2|6009.2|6015.2|6009.2|6015.2|6009.2|6015.2|6009.2|3
1624928610000|2021-06-29 01:03:30|6016.2|6006.2|6012.7|6002.7|6016.2|6007.2|6012.7|6002.7|2
1624928620000|2021-06-29 01:03:40|6007.9|6001.9|6009.2|6003.2|6009.2|6003.2|6007.9|6001.9|4
1624928630000|2021-06-29 01:03:50|6008.7|6002.7|6008.7|6002.7|6008.7|6002.7|6008.7|6002.7|0
1624928640000|2021-06-29 01:04:00|6008.2|6002.2|6007.2|5997.2|6008.7|6002.2|6004.2|5997.2|37
1624928660000|2021-06-29 01:04:20|6009.6|5999.6|6010.2|6000.2|6010.7|6001.7|6007.1|5999.6|1
1624928670000|2021-06-29 01:04:30|6010.7|6000.7|6009.2|6003.2|6010.7|6003.2|6009.1|6000.2|1
1624928680000|2021-06-29 01:04:40|6011|6005|6014.1|6008.1|6015.6|6008.1|6011|6005|0
1624928700000|2021-06-29 01:05:00|6014.2|6008.2|6011.6|6005.6|6015.6|6008.7|6011.5|6005.5|1
1624928710000|2021-06-29 01:05:10|6012.4|6002.4|6003.1|5997.1|6012.4|6004.4|6003.1|5997.1|0
1624928720000|2021-06-29 01:05:20|6003.6|5997.6|6006.2|6000.2|6007.2|6000.2|6003.6|5997.2|49
1624928730000|2021-06-29 01:05:30|6007.7|5997.7|6006.2|6000.2|6007.7|6000.2|6006.2|5997.7|0
1624928740000|2021-06-29 01:05:40|6007.7|5997.7|6008.6|5998.6|6009.1|6000.2|6005.1|5997.7|0
1624928750000|2021-06-29 01:05:50|6004.7|5998.7|6010.1|6004.1|6010.1|6004.1|6004.7|5998.6|5
1624928760000|2021-06-29 01:06:00|6009.1|6003.1|6009.1|6003.1|6009.1|6003.1|6009.1|6003.1|1
1624928770000|2021-06-29 01:06:10|6007.6|6001.6|6004.1|5998.1|6007.6|6001.6|6004.1|5998.1|1
1624928780000|2021-06-29 01:06:20|6004.6|5998.6|6003.6|5997.6|6004.6|5998.6|6003.6|5997.6|1
1624928790000|2021-06-29 01:06:30|6004.1|5998.1|6003.1|5997.1|6004.6|5998.6|6003.1|5997.1|2
1624928800000|2021-06-29 01:06:40|6003.6|5997.6|6003.6|5997.6|6003.6|5997.6|6003.6|5997.6|0
1624928820000|2021-06-29 01:07:00|6003.1|5997.1|6003.1|5997.1|6003.1|5997.1|6001.7|5995.7|4
1624928830000|2021-06-29 01:07:10|6002.1|5996.1|6003.1|5997.1|6003.1|5997.1|6002.1|5996.1|2
1624928840000|2021-06-29 01:07:20|6003|5997|6003|5997|6003|5997|6002.6|5996.6|19
1624928850000|2021-06-29 01:07:30|6002.5|5996.5|6002.1|5996.1|6002.5|5996.5|6002|5996|2
1624928860000|2021-06-29 01:07:40|6002.4|5996.4|6005.5|5999.5|6005.5|5999.5|6002.4|5996.4|5
1624928870000|2021-06-29 01:07:50|6004.5|5998.5|6009|6003|6009|6003|6004.5|5998.5|4
1624928880000|2021-06-29 01:08:00|6009.9|6003.9|6011|6005|6013.5|6006|6009.9|6003.5|0
1624928890000|2021-06-29 01:08:10|6010.5|6004.5|6010|6004|6012.5|6005|6010|6002.5|1
1624928900000|2021-06-29 01:08:20|6011.5|6001.5|6002.9|5996.9|6011.5|6001.5|6002.9|5996.9|16
1624928910000|2021-06-29 01:08:30|6003.4|5997.4|6006.4|5996.4|6006.4|5997.9|6003.4|5996.4|3
1624928930000|2021-06-29 01:08:50|6006.5|5996.5|6009|6003|6010.4|6003|6005|5994.9|0
1624928940000|2021-06-29 01:09:00|6014.4|6004.4|6012.9|6006.9|6014.4|6006.9|6012.9|6004.4|1
1624928950000|2021-06-29 01:09:10|6015.5|6005.5|6015.5|6005.5|6015.5|6005.5|6015.5|6005.5|0
1624928960000|2021-06-29 01:09:20|6014.9|6008.9|6015.9|6009.9|6015.9|6009.9|6014.9|6008.9|0
1624928970000|2021-06-29 01:09:30|6015|6009|6013.9|6007.9|6016.4|6009|6012.5|6006.4|2
1624928980000|2021-06-29 01:09:40|6013.4|6007.4|6014|6008|6015.4|6008|6013|6005.4|30
1624929000000|2021-06-29 01:10:00|6014.1|6008.1|6014.5|6008.5|6014.5|6008.5|6014|6008|0
1624929010000|2021-06-29 01:10:10|6014|6008|6010.4|6004.4|6014.5|6008.5|6010.4|6004.4|2
1624929020000|2021-06-29 01:10:20|6009.4|6003.4|6009.9|6003.9|6010|6004|6008.9|6002.9|0
1624929030000|2021-06-29 01:10:30|6009.4|6003.4|6011.5|6005.5|6011.6|6005.6|6008.4|6002.4|2
1624929040000|2021-06-29 01:10:40|6011.9|6005.9|6012.5|6006.5|6012.5|6006.5|6011.9|6005.9|0
1624929050000|2021-06-29 01:10:50|6013.5|6007.5|6014.1|6008.1|6014.1|6008.1|6012.2|6006.2|3
1624929060000|2021-06-29 01:11:00|6015.1|6009.1|6017.6|6011.6|6017.6|6011.6|6015.1|6009.1|1
1624929070000|2021-06-29 01:11:10|6018.6|6012.6|6019.1|6013.1|6019.1|6013.1|6018.6|6012.6|0
1624929100000|2021-06-29 01:11:40|6020|6014|6019.1|6013.1|6020.1|6014.1|6019.1|6013.1|0
1624929110000|2021-06-29 01:11:50|6019.5|6013.5|6017.5|6011.5|6019.6|6013.6|6017.5|6011.5|0
1624929120000|2021-06-29 01:12:00|6017.6|6011.6|6018|6012|6018|6012|6015|6009|0
1624929130000|2021-06-29 01:12:10|6017.5|6011.5|6017.5|6011.5|6017.5|6011.5|6017.5|6011.5|0
1624929140000|2021-06-29 01:12:20|6016|6010|6016|6010|6016|6010|6016|6010|3
1624929150000|2021-06-29 01:12:30|6014.6|6008.6|6013.5|6007.5|6014.6|6008.6|6013.5|6007.5|0
1624929160000|2021-06-29 01:12:40|6013|6007|6013.5|6007.5|6013.5|6007.5|6013|6007|0
1624929180000|2021-06-29 01:13:00|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|0
1624929190000|2021-06-29 01:13:10|6013.1|6007.1|6012.5|6002.5|6013.1|6007.1|6009.6|6002.5|1
1624929200000|2021-06-29 01:13:20|6012.1|6002.1|6012.1|6002.1|6012.1|6002.1|6012.1|6002.1|0
1624929210000|2021-06-29 01:13:30|6008.6|6002.6|6007.1|6001.1|6009.6|6002.6|6007.1|5999.6|0
1624929220000|2021-06-29 01:13:40|6007.6|6001.6|6007.1|6001.1|6007.6|6001.6|6007.1|6001.1|0
1624929230000|2021-06-29 01:13:50|6006.6|6000.6|6006.6|6000.6|6006.7|6000.7|6006.6|6000.6|0
1624929240000|2021-06-29 01:14:00|6006.2|6000.2|6006.6|6000.6|6006.6|6000.6|6006.1|6000.1|0
1624929250000|2021-06-29 01:14:10|6007.6|6001.6|6011.1|6005.1|6011.1|6005.1|6007.6|6000.6|5
1624929260000|2021-06-29 01:14:20|6011.6|6005.6|6011.6|6005.6|6011.6|6005.6|6011.1|6005.1|0
1624929270000|2021-06-29 01:14:30|6011.2|6005.2|6011.1|6005.1|6011.2|6005.2|6011.1|6005.1|1
1624929280000|2021-06-29 01:14:40|6011.6|6005.6|6012.7|6006.7|6012.7|6006.7|6011.2|6005.2|1
1624929300000|2021-06-29 01:15:00|6013.2|6007.2|6013.2|6007.2|6013.2|6007.2|6013.2|6007.2|4
1624929310000|2021-06-29 01:15:10|||||||||11
1624929320000|2021-06-29 01:15:20|6013.6|6007.6|6014.1|6008.1|6014.1|6008.1|6013.2|6007.2|5
1624929330000|2021-06-29 01:15:30|6014.6|6008.6|6014.6|6008.6|6014.6|6008.6|6014.6|6008.6|0
1624929340000|2021-06-29 01:15:40|6015.1|6009.1|6016.1|6010.1|6016.1|6010.1|6015.1|6009.1|0
1624929350000|2021-06-29 01:15:50|6016.6|6010.6|6016.6|6010.6|6016.6|6010.6|6016.6|6010.6|0
1624929360000|2021-06-29 01:16:00|6016.2|6010.2|6017.2|6011.2|6018.7|6011.2|6016.2|6008.7|0
1624929370000|2021-06-29 01:16:10|||||||||10
1624929390000|2021-06-29 01:16:30|6017.7|6011.7|6017.7|6011.7|6017.7|6011.7|6017.7|6011.7|0
1624929410000|2021-06-29 01:16:50|6017.2|6011.2|6016.2|6010.2|6017.2|6011.2|6016.2|6010.2|0
1624929430000|2021-06-29 01:17:10|6016.6|6010.6|6016.7|6010.7|6016.7|6010.7|6016.6|6010.6|0
1624929440000|2021-06-29 01:17:20|6017.2|6011.2|6018.2|6012.2|6018.2|6012.2|6017.2|6011.2|0
1624929450000|2021-06-29 01:17:30|6018.6|6012.6|6019.2|6013.2|6019.2|6013.2|6018.6|6012.6|3
1624929460000|2021-06-29 01:17:40|6019.7|6013.7|6019.7|6013.7|6019.7|6013.7|6019.7|6013.7|1
1624929470000|2021-06-29 01:17:50|6019.2|6013.2|6018.2|6012.2|6019.2|6013.2|6018.2|6012.2|0
1624929480000|2021-06-29 01:18:00|6018.7|6012.7|6018.2|6012.2|6018.7|6012.7|6018.2|6012.2|0
1624929530000|2021-06-29 01:18:50|6018.7|6012.7|6018.2|6012.2|6018.7|6012.7|6018.2|6012.2|0
1624929550000|2021-06-29 01:19:10|6016.7|6010.7|6017.2|6011.2|6017.2|6011.2|6016.7|6010.7|1
1624929560000|2021-06-29 01:19:20|6016.2|6010.2|6017.7|6007.7|6017.7|6010.2|6016.2|6007.7|2
1624929610000|2021-06-29 01:20:10|6013.7||6013.7||6013.7||6013.7||0
1624929630000|2021-06-29 01:20:30|6012.2|6006.2|6014.7|6004.7|6014.7|6006.2|6012.2|6004.7|0
1624929640000|2021-06-29 01:20:40|6011.7|6005.7|6011.7|6005.7|6011.7|6005.7|6011.7|6005.7|0
1624929660000|2021-06-29 01:21:00|6013.2|6007.2|6013.2|6007.2|6013.2|6007.2|6013.2|6007.2|0
1624929690000|2021-06-29 01:21:30|6013.6|6007.6|6013.7|6007.7|6013.7|6007.7|6013.6|6007.6|0
1624929710000|2021-06-29 01:21:50|6013.2|6007.2|6014.7|6004.7|6014.7|6007.2|6012.2|6004.7|0
1624929720000|2021-06-29 01:22:00|6013.2|6007.2|6013.2|6007.2|6013.2|6007.2|6013.2|6007.2|0
1624929730000|2021-06-29 01:22:10|6012.7|6006.7|6014.2|6008.2|6015.7|6008.2|6012.7|6005.7|0
1624929760000|2021-06-29 01:22:40|6014.7|6004.7|6013.2|6007.2|6014.7|6007.2|6013.2|6004.7|1
1624929770000|2021-06-29 01:22:50|6012.2|6006.2|6013.2|6007.2|6014.7|6007.2|6012.2|6004.7|0
1624929780000|2021-06-29 01:23:00|6014.7|6004.7|6010.7|6004.7|6014.7|6006.8|6010.7|6004.7|2
1624929820000|2021-06-29 01:23:40|6008.2|6002.2|6008.1|6002.1|6008.2|6002.2|6008.1|6002.1|1
1624929830000|2021-06-29 01:23:50|||||||||10
1624929840000|2021-06-29 01:24:00|6010.4|6004.4|6010|6004|6010.5|6004.5|6009|6003|10
1624929850000|2021-06-29 01:24:10|6009.6|6003.6|6007.1|6001.1|6009.6|6003.6|6007.1|6001.1|17
1624929860000|2021-06-29 01:24:20|6006.6|6000.6|6007.6|6001.6|6007.6|6001.6|6006.1|6000.1|1
1624929870000|2021-06-29 01:24:30|6007.5|6001.5|6007.5|6001.5|6007.5|6001.5|6006.1|6000.1|10
1624929880000|2021-06-29 01:24:40|6008|6002|6013.5|6003.5|6013.5|6004.1|6008|6002|3
1624929940000|2021-06-29 01:25:40|6011|6005|6016|6010|6018|6012|6011|6003.5|2
1624929950000|2021-06-29 01:25:50|6018.5|6008.5|6018.5|6008.5|6018.5|6008.5|6018.5|6008.5|0
1624929960000|2021-06-29 01:26:00|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|0
1624929970000|2021-06-29 01:26:10|6019.6|6009.6|6018.1|6012.1|6019.6|6012.1|6018.1|6009.6|0
1624929990000|2021-06-29 01:26:30|6019.6|6009.6|6018.1|6012.1|6019.6|6012.1|6018.1|6009.6|0
1624930020000|2021-06-29 01:27:00|6019.6|6009.6|6018.1|6012.1|6019.6|6012.1|6018.1|6009.6|0
1624930040000|2021-06-29 01:27:20|||||||||1
1624930070000|2021-06-29 01:27:50|6019|6013|6019.1|6013.1|6019.1|6013.1|6019|6013|0
1624930100000|2021-06-29 01:28:20|6018|6012|6017|6011|6018|6012|6017|6011|0
1624930110000|2021-06-29 01:28:30|6019.5|6009.5|6019.5|6009.5|6019.5|6009.5|6019.5|6009.5|0
1624930120000|2021-06-29 01:28:40|6018|6012|6019.6|6009.6|6019.6|6012|6018|6009.6|0
1624930130000|2021-06-29 01:28:50|6018|6012|6019.6|6009.6|6019.6|6012|6018|6009.6|0
1624930160000|2021-06-29 01:29:20|6017|6011|6017|6011|6017|6011|6017|6011|0
1624930190000|2021-06-29 01:29:50|6017.5|6011.5|6017.5|6011.5|6017.5|6011.5|6017.5|6011.5|0
1624930200000|2021-06-29 01:30:00|6016|6010|6011.5|6005.5|6016|6010|6011.5|6005.5|1
1624930210000|2021-06-29 01:30:10|6012|6006|6012.5|6006.5|6012.5|6006.5|6012|6006|1
1624930230000|2021-06-29 01:30:30|6012|6006|6011|6005|6012|6006|6011|6005|0
1624930250000|2021-06-29 01:30:50|6010.5|6004.5|6011|6005|6011|6005|6010.5|6004.5|0
1624930260000|2021-06-29 01:31:00|6016.5|6006.5|6015|6009|6016.5|6009|6014.9|6006.5|1
1624930370000|2021-06-29 01:32:50|6016.5|6006.5|6016.5|6006.5|6016.5|6006.5|6016.5|6006.5|0
1624930380000|2021-06-29 01:33:00|6015|6009|6016.5|6006.5|6016.5|6009|6014.5|6006.5|0
1624930400000|2021-06-29 01:33:20|||||||||1
1624930410000|2021-06-29 01:33:30|6014|6008|6014|6008|6014|6008|6014|6008|0
1624930420000|2021-06-29 01:33:40|6014.5|6008.5|6014.5|6008.5|6014.5|6008.5|6014.5|6008.5|0
1624930440000|2021-06-29 01:34:00|6015|6009|6016|6010|6017.5|6010|6014|6007.5|1
1624930450000|2021-06-29 01:34:10|6014.6|6008.6|6015|6009|6015|6009|6014.6|6008.6|0
1624930460000|2021-06-29 01:34:20|6017.5|6007.5|6017.5|6007.5|6017.5|6007.5|6017.5|6007.5|0
1624930470000|2021-06-29 01:34:30|6015|6009|6015.5|6009.5|6015.5|6009.5|6015|6009|0
1624930480000|2021-06-29 01:34:40|6015|6009|6016|6010|6016|6010|6015|6009|0
1624930500000|2021-06-29 01:35:00|6019.4|6009.4|6019.4|6009.4|6019.4|6009.4|6019.4|6009.4|6
1624930550000|2021-06-29 01:35:50|6017|6011|6016.5|6010.5|6019.4|6011|6016.5|6009|0
1624930560000|2021-06-29 01:36:00|6019.4|6009.4|6019.4|6009.4|6019.4|6009.4|6019.4|6009.4|0
1624930590000|2021-06-29 01:36:30|6017|6011|6017|6011|6017|6011|6017|6011|0
1624930610000|2021-06-29 01:36:50|6022.5|6012.5|6022|6016|6023|6016|6021|6012.5|2
1624930640000|2021-06-29 01:37:20|6022.4|6016.4|6024|6018|6024|6018|6022.4|6016.4|0
1624930650000|2021-06-29 01:37:30|6025.4|6019.4|6025.5|6019.5|6025.5|6019.5|6024|6018|0
1624930660000|2021-06-29 01:37:40|6025|6019|6025|6019|6025|6019|6025|6019|0
1624930670000|2021-06-29 01:37:50|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|0
1624930680000|2021-06-29 01:38:00|6024|6018|6024|6018|6024|6018|6024|6018|0
1624930690000|2021-06-29 01:38:10|6023.1|6017.1|6023.1|6017.1|6023.1|6017.1|6023.1|6017.1|0
1624930710000|2021-06-29 01:38:30|6023.5|6017.5|6023.1|6017.1|6023.5|6017.5|6023.1|6017.1|0
1624930720000|2021-06-29 01:38:40|6023.6|6017.6|6023.1|6017.1|6023.6|6017.6|6023.1|6017.1|0
1624930730000|2021-06-29 01:38:50|6023.6|6017.6|6023.1|6017.1|6023.6|6017.6|6023.1|6017.1|0
1624930740000|2021-06-29 01:39:00|6023|6017|6023|6017|6023|6017|6023|6017|0
1624930750000|2021-06-29 01:39:10|6023.1|6017.1|6023.5|6017.5|6023.5|6017.5|6023.1|6017.1|0
1624930770000|2021-06-29 01:39:30|6023.6|6017.6|6023|6017|6023.6|6017.6|6023|6017|0
1624930830000|2021-06-29 01:40:30|6023.5|6017.5|6023|6017|6023.5|6017.5|6023|6017|0
1624930840000|2021-06-29 01:40:40|6023.5|6017.5|6027|6021|6027|6021|6023.5|6017.5|3
1624930850000|2021-06-29 01:40:50|6026.5|6020.5|6026.5|6020.5|6026.5|6020.5|6026.5|6020.5|0
1624930880000|2021-06-29 01:41:20|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|6026.1|6020.1|0
1624930890000|2021-06-29 01:41:30|6025.1|6019.1|6025.1|6019.1|6025.6|6019.6|6025.1|6019.1|21
1624930900000|2021-06-29 01:41:40|6024.1|6018.1|6024.1|6018.1|6025.1|6019.1|6024.1|6018.1|1
1624930910000|2021-06-29 01:41:50|6024.5|6018.5|6023.5|6017.5|6024.5|6018.5|6023.5|6017.5|1
1624930930000|2021-06-29 01:42:10|6023|6017|6023.6|6017.6|6025|6019|6023|6017|3
1624930940000|2021-06-29 01:42:20|6023.5|6017.5|6023.5|6017.5|6025|6019|6023.5|6017.5|1
1624931020000|2021-06-29 01:43:40|6024|6018|6023.5|6017.5|6024|6018|6023.5|6017.5|0
1624931030000|2021-06-29 01:43:50|6024|6018|6023.5|6017.5|6024|6018|6023.5|6017.5|0
1624931040000|2021-06-29 01:44:00|6024|6018|6023.5|6017.5|6024|6018|6023|6017|0
1624931070000|2021-06-29 01:44:30|6024|6018|6023.5|6017.5|6025|6019|6023.5|6017.5|0
1624931120000|2021-06-29 01:45:20|6024.5|6018.5|6025.1|6019.1|6025.5|6019.5|6024.5|6018.5|2
1624931130000|2021-06-29 01:45:30|6025|6019|6025|6019|6025|6019|6025|6019|0
1624931140000|2021-06-29 01:45:40|6024.6|6018.6|6024.5|6018.5|6024.6|6018.6|6024|6018|0
1624931170000|2021-06-29 01:46:10|6024|6018|6023.5|6017.5|6024.5|6018.5|6023.5|6017.5|0
1624931180000|2021-06-29 01:46:20|6024.5|6018.5|6023.6|6017.6|6024.5|6018.5|6023.5|6017.5|0
1624931190000|2021-06-29 01:46:30|6023.5|6017.5|6023.5|6017.5|6023.5|6017.5|6023.5|6017.5|0
1624931220000|2021-06-29 01:47:00|6023|6017|6024.5|6018.5|6024.5|6018.5|6022.5|6016.5|3
1624931230000|2021-06-29 01:47:10|6024|6018|6024|6018|6024|6018|6023.5|6017.5|0
1624931260000|2021-06-29 01:47:40|6023.5|6017.5|6023|6017|6024|6018|6023|6017|0
1624931270000|2021-06-29 01:47:50|6022.6|6016.6|6022.6|6016.6|6023.5|6017.5|6022.5|6016.5|0
1624931280000|2021-06-29 01:48:00|6022.5|6016.5|6021.6|6015.6|6023.5|6017.5|6021.6|6015.6|5
1624931340000|2021-06-29 01:49:00|6023.1|6017.1|6023.1|6017.1|6023.1|6017.1|6023.1|6017.1|1
1624931370000|2021-06-29 01:49:30|6023.6|6017.6|6024.5|6018.5|6024.6|6018.6|6023.6|6017.6|1
1624931380000|2021-06-29 01:49:40|6024.1|6018.1|6023.6|6017.6|6024.1|6018.1|6023.6|6017.6|0
1624931390000|2021-06-29 01:49:50|||||||||1
1624931400000|2021-06-29 01:50:00|6023.1|6017.1|6024.6|6018.6|6025.1|6019.1|6023.1|6017.1|0
1624931410000|2021-06-29 01:50:10|6023.6|6017.6|6024|6018|6024|6018|6023.5|6017.5|1
1624931430000|2021-06-29 01:50:30|6024.5|6018.5|6024.5|6018.5|6024.5|6018.5|6024.5|6018.5|0
1624931460000|2021-06-29 01:51:00|6024.1|6018.1|6024|6018|6024.1|6018.1|6024|6018|0
1624931490000|2021-06-29 01:51:30|6023|6017|6022.5|6016.5|6023|6017|6022.5|6016.5|0
1624931510000|2021-06-29 01:51:50|6020.5|6014.5|6020.1|6014.1|6021|6015|6020.1|6014.1|1
1624931520000|2021-06-29 01:52:00|6020.5|6014.5|6021|6015|6021|6015|6020.5|6014.5|0
1624931530000|2021-06-29 01:52:10|6021.5|6015.5|6020.5|6014.5|6022.5|6016.5|6020.5|6014.5|0
1624931540000|2021-06-29 01:52:20|6021|6015|6021|6015|6021|6015|6021|6015|0
1624931550000|2021-06-29 01:52:30|6020.5|6014.5|6020.5|6014.5|6020.5|6014.5|6020.5|6014.5|0
1624931560000|2021-06-29 01:52:40|6021.5|6015.5|6021.5|6015.5|6021.5|6015.5|6021|6015|0
1624931570000|2021-06-29 01:52:50|6021.1|6015.1|6020.5|6014.5|6021.5|6015.5|6020.5|6014.5|0
1624931580000|2021-06-29 01:53:00|6021|6015|6020.1|6014.1|6021.5|6015.5|6020.1|6014.1|0
1624931590000|2021-06-29 01:53:10|6020|6014|6025|6019|6028.9|6022.9|6020|6014|51
1624931610000|2021-06-29 01:53:30|6026|6020|6025.9|6019.9|6026.5|6020.5|6025.1|6019.1|0
1624931620000|2021-06-29 01:53:40|6026|6020|6026|6020|6026|6020|6026|6020|0
1624931630000|2021-06-29 01:53:50|6025.9|6019.9|6025.9|6019.9|6025.9|6019.9|6025.9|6019.9|0
1624931640000|2021-06-29 01:54:00|6026|6020|6026|6020|6026|6020|6026|6020|0
1624931660000|2021-06-29 01:54:20|6025.9|6019.9|6025.9|6019.9|6025.9|6019.9|6025.9|6019.9|0
1624931670000|2021-06-29 01:54:30|6027.5|6021.5|6026|6020|6027.5|6021.5|6025.5|6019.5|0
1624931680000|2021-06-29 01:54:40|6025.5|6019.5|6025.5|6019.5|6026|6020|6025.5|6019.5|0
1624931700000|2021-06-29 01:55:00|6025.9|6019.9|6025.5|6019.5|6025.9|6019.9|6025.5|6019.5|0
1624931720000|2021-06-29 01:55:20|6025.9|6019.9|6025.9|6019.9|6026.4|6020.4|6025.5|6019.5|0
1624931730000|2021-06-29 01:55:30|6026|6020|6025.9|6019.9|6028.4|6020.4|6025.9|6018.4|0
1624931760000|2021-06-29 01:56:00|6023.9|6017.9|6025.4|6019.4|6025.4|6019.4|6023.9|6017.9|0
1624931770000|2021-06-29 01:56:10|6025|6019|6024.9|6018.9|6025|6019|6024.9|6018.9|0
1624931780000|2021-06-29 01:56:20|6025.5|6019.5|6025.5|6019.5|6026|6020|6025.5|6019.5|0
1624931800000|2021-06-29 01:56:40|6025.9|6019.9|6025.5|6019.5|6025.9|6019.9|6025.5|6019.5|0
1624931820000|2021-06-29 01:57:00|6025.9|6019.9|6025.4|6019.4|6027.4|6019.9|6024.5|6017.4|0
1624931830000|2021-06-29 01:57:10|6025|6019|6024.9|6018.9|6025|6019|6024.5|6018.5|0
1624931840000|2021-06-29 01:57:20|6026.5|6016.5|6024.9|6018.9|6026.5|6018.9|6024.9|6016.5|0
1624931920000|2021-06-29 01:58:40|6025|6019|6024.9|6018.9|6025|6019|6024.9|6018.9|0
1624931950000|2021-06-29 01:59:10|6025.4|6019.4|6024.9|6018.9|6026.4|6019.4|6024.9|6016.4|0
1624931970000|2021-06-29 01:59:30|6025|6019|6025.5|6019.5|6025.5|6019.5|6025|6019|0
1624931990000|2021-06-29 01:59:50|6025.4|6019.4|6024.9|6018.9|6025.4|6019.4|6024.9|6018.9|0
1624932000000|2021-06-29 02:00:00|6024.5|6018.5|6023.9|6017.9|6025|6019|6023.9|6017.9|0
1624932010000|2021-06-29 02:00:10|6024.4|6018.4|6024.4|6018.4|6024.4|6018.4|6024.4|6018.4|0
1624932030000|2021-06-29 02:00:30|6024|6018|6023.4|6017.4|6024.4|6018.4|6023.4|6017.4|0
1624932040000|2021-06-29 02:00:40|6023.9|6017.9|6024.5|6018.5|6024.5|6018.5|6023.9|6017.9|0
1624932070000|2021-06-29 02:01:10|6024.4|6018.4|6024.4|6018.4|6024.4|6018.4|6024.4|6018.4|0
1624932110000|2021-06-29 02:01:50|6024|6018|6024|6018|6024|6018|6024|6018|0
1624932150000|2021-06-29 02:02:30|6022.4|6016.4|6022.4|6016.4|6022.9|6016.9|6021.9|6015.9|1
1624932160000|2021-06-29 02:02:40|6020.6|6014.6|6022.4|6016.4|6022.4|6016.4|6020.6|6014.6|1
1624932180000|2021-06-29 02:03:00|6021.9|6015.9|6022.4|6016.4|6022.9|6016.9|6021.9|6015.9|0
1624932190000|2021-06-29 02:03:10|6021.4|6015.4|6020.9|6014.9|6022.5|6015.4|6020.9|6012.5|0
1624932200000|2021-06-29 02:03:20|6022.5|6012.5|6022.5|6012.5|6022.5|6012.5|6022.5|6012.5|1
1624932210000|2021-06-29 02:03:30|6020.9|6014.9|6020.9|6014.9|6022.5|6014.9|6020.9|6012.5|0
1624932250000|2021-06-29 02:04:10|6022.5|6012.5|6019.5|6013.5|6022.5|6014|6019.4|6012.5|1
1624932270000|2021-06-29 02:04:30|6018.1|6012.1|6015.9|6009.9|6018.1|6012.1|6015.9|6009.9|20
1624932280000|2021-06-29 02:04:40|6016.8|6010.8|6015.9|6009.9|6016.8|6010.8|6015.9|6009.9|0
1624932290000|2021-06-29 02:04:50|6016.4|6010.4|6014.4|6008.4|6016.4|6010.4|6013.9|6007.9|4
1624932300000|2021-06-29 02:05:00|6014.3|6008.3|6013.9|6007.9|6014.3|6008.3|6013.9|6007.9|0
1624932310000|2021-06-29 02:05:10|6014.9|6008.9|6014.9|6008.9|6014.9|6008.9|6014.9|6008.9|0
1624932330000|2021-06-29 02:05:30|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|0
1624932340000|2021-06-29 02:05:40|6013.9|6007.9|6013.4|6007.4|6014.4|6008.4|6013.4|6007.4|0
1624932350000|2021-06-29 02:05:50|6012.9|6006.9|6013.4|6007.4|6013.4|6007.4|6012.9|6006.9|0
1624932360000|2021-06-29 02:06:00|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|0
1624932370000|2021-06-29 02:06:10|6013.4|6007.4|6013.4|6007.4|6013.4|6007.4|6013.4|6007.4|1
1624932380000|2021-06-29 02:06:20|6013.9|6007.9|6013.9|6007.9|6013.9|6007.9|6013.9|6007.9|0
1624932400000|2021-06-29 02:06:40|6014.3|6008.3|6016.4|6010.4|6018.4|6010.4|6013.4|6007.4|0
1624932410000|2021-06-29 02:06:50|6015.9|6009.9|6015.4|6009.4|6015.9|6009.9|6015.4|6009.4|0
1624932420000|2021-06-29 02:07:00|6013.4|6007.4|6013.9|6007.9|6013.9|6007.9|6013.4|6007.4|0
1624932440000|2021-06-29 02:07:20|6013.4|6007.4|6013.4|6007.4|6013.4|6007.4|6013.4|6007.4|0
1624932450000|2021-06-29 02:07:30|6012.9|6006.9|6013.4|6007.4|6013.4|6007.4|6012.9|6006.9|0
1624932500000|2021-06-29 02:08:20|6015.4|6009.4|6015.9|6009.9|6015.9|6009.9|6015.4|6009.4|0
1624932510000|2021-06-29 02:08:30|6016.9|6010.9|6017.4|6011.4|6017.4|6011.4|6016.9|6010.9|0
1624932520000|2021-06-29 02:08:40|6016.4|6010.4|6015.9|6009.9|6016.4|6010.4|6015.9|6009.9|0
1624932540000|2021-06-29 02:09:00|6016.4|6010.4|6016.4|6010.4|6016.4|6010.4|6016.4|6010.4|0
1624932550000|2021-06-29 02:09:10|6015.9|6009.9|6015.9|6009.9|6015.9|6009.9|6015.9|6009.9|0
1624932560000|2021-06-29 02:09:20|6014.9|6008.9|6012.9|6006.9|6014.9|6008.9|6012.9|6006.9|0
1624932580000|2021-06-29 02:09:40|6013.4|6007.4|6013.9|6007.9|6013.9|6007.9|6013.4|6007.4|1
1624932640000|2021-06-29 02:10:40|6014.9|6008.9|6014.9|6008.9|6014.9|6008.9|6014.9|6008.9|0
1624932650000|2021-06-29 02:10:50|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|3
1624932670000|2021-06-29 02:11:10|6014.9|6008.9|6014.9|6008.9|6014.9|6008.9|6014.9|6008.9|0
1624932700000|2021-06-29 02:11:40|6014.4|6008.4|6014.9|6008.9|6014.9|6008.9|6014.4|6008.4|0
1624932710000|2021-06-29 02:11:50|6015.9|6009.9|6016.4|6010.4|6016.9|6010.9|6015.9|6009.9|0
1624932720000|2021-06-29 02:12:00|6016.9|6010.9|6015.4|6009.4|6016.9|6010.9|6015.4|6009.4|0
1624932740000|2021-06-29 02:12:20|6017.3|6007.3|6014.3|6008.3|6017.3|6008.3|6014.3|6007.3|4
1624932750000|2021-06-29 02:12:30|6015.4|6009.4|6014.3|6008.3|6015.4|6009.4|6014.3|6008.3|0
1624932780000|2021-06-29 02:13:00|6013.9|6007.9|6014.4|6008.4|6014.9|6008.9|6013.9|6007.9|0
1624932790000|2021-06-29 02:13:10|6014.9|6008.9|6014.3|6008.3|6014.9|6008.9|6014.3|6008.3|0
1624932800000|2021-06-29 02:13:20|6013.9|6007.9|6014.4|6008.4|6014.4|6008.4|6013.9|6007.9|2
1624932810000|2021-06-29 02:13:30|||||||||1
1624932820000|2021-06-29 02:13:40|6013.9|6007.9|6013.8|6007.8|6013.9|6007.9|6013.8|6007.8|0
1624932830000|2021-06-29 02:13:50|6013.9|6007.9|6013.9|6007.9|6014.4|6008.4|6013.9|6007.9|0
1624932840000|2021-06-29 02:14:00|6013.8|6007.8|6013.9|6007.9|6013.9|6007.9|6013.8|6007.8|0
1624932850000|2021-06-29 02:14:10|6014.4|6008.4|6014.3|6008.3|6014.4|6008.4|6014.3|6008.3|0
1624932860000|2021-06-29 02:14:20|6013.8|6007.8|6013.4|6007.4|6013.9|6007.9|6012.9|6006.9|1
1624932880000|2021-06-29 02:14:40|6013.9|6007.9|6014.4|6008.4|6014.4|6008.4|6013.9|6007.9|0
1624932890000|2021-06-29 02:14:50|6015.9|6009.9|6016.9|6010.9|6016.9|6010.9|6015.4|6009.4|0
1624932910000|2021-06-29 02:15:10|6018.3|6008.3|6016.8|6010.8|6018.3|6010.8|6016.8|6008.3|1
1624932920000|2021-06-29 02:15:20|6015.9|6009.9|6015.9|6009.9|6015.9|6009.9|6015.9|6009.9|0
1624932930000|2021-06-29 02:15:30|6016.4|6010.4|6015.9|6009.9|6018.4|6010.4|6015.9|6008.3|0
1624932940000|2021-06-29 02:15:40|6016.4|6010.4|6015.9|6009.9|6018.3|6010.4|6015.9|6008.3|0
1624932950000|2021-06-29 02:15:50|6018.3|6008.3|6015.9|6009.9|6018.3|6010.3|6015.9|6008.3|0
1624932960000|2021-06-29 02:16:00|6016.9|6010.9|6016.9|6010.9|6016.9|6010.9|6016.9|6010.9|0
1624932970000|2021-06-29 02:16:10|6016.4|6010.4|6016.4|6010.4|6016.9|6010.9|6016.4|6010.4|1
1624933000000|2021-06-29 02:16:40|6017.4|6011.4|6019.3|6013.3|6019.3|6013.3|6017.4|6011.4|0
1624933010000|2021-06-29 02:16:50|6019.4|6013.4|6016.5|6010.5|6019.4|6013.4|6016.5|6010.5|0
1624933020000|2021-06-29 02:17:00|6016.4|6010.4|6017.9|6011.9|6017.9|6011.9|6016.4|6010.4|2
1624933030000|2021-06-29 02:17:10|6018.3|6012.3|6018.9|6012.9|6019.4|6013.4|6018.3|6012.3|5
1624933040000|2021-06-29 02:17:20|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|6019.3|6013.3|4
1624933050000|2021-06-29 02:17:30|6019.4|6013.4|6019.3|6013.3|6019.4|6013.4|6019.3|6013.3|0
1624933070000|2021-06-29 02:17:50|6019.8|6013.8|6019.3|6013.3|6019.8|6013.8|6019.3|6013.3|0
1624933080000|2021-06-29 02:18:00|6020.2|6014.2|6020.3|6014.3|6020.3|6014.3|6020.2|6014.2|1
1624933100000|2021-06-29 02:18:20|6019.8|6013.8|6019.8|6013.8|6020.8|6014.8|6019.8|6013.8|1
1624933110000|2021-06-29 02:18:30|6020.4|6014.4|6020.8|6014.8|6020.8|6014.8|6020.3|6014.3|3
1624933120000|2021-06-29 02:18:40|6020.9|6014.9|6021.3|6015.3|6021.3|6015.3|6020.8|6014.8|0
1624933130000|2021-06-29 02:18:50|6020.8|6014.8|6020.8|6014.8|6020.9|6014.9|6020.8|6014.8|0
1624933190000|2021-06-29 02:19:50|6021.3|6015.3|6022.4|6016.4|6022.4|6016.4|6020.8|6014.8|2
1624933200000|2021-06-29 02:20:00|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|0
1624933210000|2021-06-29 02:20:10|6023.7|6017.7|6022.3|6016.3|6023.7|6017.7|6021.9|6015.9|1
1624933230000|2021-06-29 02:20:30|6023.3|6017.3|6023.3|6017.3|6023.3|6017.3|6023.3|6017.3|2
1624933290000|2021-06-29 02:21:30|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|1
1624933300000|2021-06-29 02:21:40|6023.3|6017.3|6022.8|6016.8|6023.3|6017.3|6022.8|6016.8|0
1624933310000|2021-06-29 02:21:50|6024.8|6018.8|6027.8|6021.8|6029.3|6021.8|6024.8|6018.8|3
1624933320000|2021-06-29 02:22:00|6027.3|6021.3|6037.9|6031.9|6039.4|6031.9|6027.3|6021.3|3
1624933330000|2021-06-29 02:22:10|6037.4|6031.4|6038.4|6028.4|6039.9|6031.4|6037.4|6024.9|2
1624933340000|2021-06-29 02:22:20|6037.9|6027.9|6036.9|6030.9|6038.4|6030.9|6036.9|6027.9|0
1624933350000|2021-06-29 02:22:30|6037.4|6031.4|6040.4|6030.4|6041.9|6031.4|6037.4|6026.9|0
1624933370000|2021-06-29 02:22:50|6039.9|6029.9|6036.5|6026.5|6039.9|6030.9|6035.9|6026.5|0
1624933380000|2021-06-29 02:23:00|6034|6028|6034.4|6028.4|6034.4|6028.4|6034|6028|0
1624933390000|2021-06-29 02:23:10|6034|6028|6034|6028|6034.4|6028.4|6034|6028|0
1624933410000|2021-06-29 02:23:30|6034.4|6028.4|6034.4|6028.4|6034.4|6028.4|6034|6028|0
1624933420000|2021-06-29 02:23:40|6034|6028|6035.4|6029.4|6035.9|6029.9|6034|6028|0
1624933430000|2021-06-29 02:23:50|6035.9|6029.9|6036.4|6030.4|6036.4|6030.4|6035.9|6029.9|0
1624933440000|2021-06-29 02:24:00|6037.4|6031.4|6037.9|6031.9|6037.9|6031.9|6037.4|6031.4|0
1624933450000|2021-06-29 02:24:10|6039.4|6033.4|6039.4|6033.4|6039.4|6033.4|6039.4|6033.4|0
1624933460000|2021-06-29 02:24:20|6039.9|6033.9|6038.5|6032.5|6039.9|6033.9|6038.5|6032.5|0
1624933470000|2021-06-29 02:24:30|6038.4|6032.4|6038.4|6032.4|6038.4|6032.4|6038.4|6032.4|0
1624933480000|2021-06-29 02:24:40|6037.9|6031.9|6037.9|6031.9|6037.9|6031.9|6037.9|6031.9|0
1624933490000|2021-06-29 02:24:50|6038.4|6032.4|6038.4|6032.4|6038.4|6032.4|6038.4|6032.4|0
1624933500000|2021-06-29 02:25:00|6037.9|6031.9|6037.9|6031.9|6037.9|6031.9|6037.9|6031.9|1
1624933510000|2021-06-29 02:25:10|6038|6032|6038.5|6032.5|6038.5|6032.5|6037.5|6031.5|1
1624933520000|2021-06-29 02:25:20|6040|6034|6040|6034|6040|6034|6040|6034|0
1624933530000|2021-06-29 02:25:30|6040.5|6034.5|6040.5|6034.5|6041|6035|6040.4|6034.4|2
1624933540000|2021-06-29 02:25:40|6041|6035|6040.5|6034.5|6041|6035|6040.5|6034.5|0
1624933560000|2021-06-29 02:26:00|6039.4|6033.4|6039.4|6033.4|6039.4|6033.4|6039|6033|0
1624933570000|2021-06-29 02:26:10|6038.4|6032.4|6038.9|6032.9|6038.9|6032.9|6038.4|6032.4|0
1624933580000|2021-06-29 02:26:20|6038.4|6032.4|6033.9|6027.9|6038.4|6032.4|6033.9|6027.9|2
1624933590000|2021-06-29 02:26:30|6034.4|6028.4|6035.4|6029.4|6035.9|6029.9|6033.9|6027.9|0
1624933600000|2021-06-29 02:26:40|6035.9|6029.9|6035.4|6029.4|6035.9|6029.9|6034.9|6028.9|0
1624933610000|2021-06-29 02:26:50|6035.9|6029.9|6032.9|6026.9|6037.4|6029.9|6032.4|6026.4|6
1624933630000|2021-06-29 02:27:10|6032.4|6026.4|6032.4|6026.4|6032.9|6026.9|6032.4|6026.4|0
1624933640000|2021-06-29 02:27:20|6032.9|6026.9|6033.9|6027.9|6033.9|6027.9|6032.9|6026.9|0
1624933650000|2021-06-29 02:27:30|6037.4|6027.4|6037.4|6027.4|6037.4|6028.9|6034.9|6027.4|0
1624933660000|2021-06-29 02:27:40|6036.4|6030.4|6036.9|6030.9|6039.4|6030.9|6036.4|6029.4|0
1624933670000|2021-06-29 02:27:50|6038.5|6028.5|6038.5|6028.5|6038.9|6030.9|6036.9|6028.5|0
1624933690000|2021-06-29 02:28:10|6036|6030|6036.9|6030.9|6038.5|6030.9|6036|6028.5|4
1624933710000|2021-06-29 02:28:30|6034.6|6028.6|6037.4|6031.4|6037.4|6031.4|6034.6|6028.6|0
1624933720000|2021-06-29 02:28:40|6036.9|6030.9|6036.9|6030.9|6036.9|6030.9|6036.4|6030.4|0
1624933750000|2021-06-29 02:29:10|6037.4|6031.4|6037.4|6031.4|6037.4|6031.4|6037.4|6031.4|0
1624933790000|2021-06-29 02:29:50|6036.5|6030.5|6035.4|6029.4|6036.5|6030.5|6035.4|6029.4|0
1624933800000|2021-06-29 02:30:00|6035.9|6029.9|6035.4|6029.4|6035.9|6029.9|6035.4|6029.4|0
1624933810000|2021-06-29 02:30:10|6034.9|6028.9|6033.4|6027.4|6034.9|6028.9|6032.9|6026.9|3
1624933830000|2021-06-29 02:30:30|6034.3|6028.3|6034.9|6028.9|6034.9|6028.9|6034.3|6028.3|1
1624933840000|2021-06-29 02:30:40|6033.4|6027.4|6034.9|6028.9|6034.9|6028.9|6033.4|6027.4|0
1624933850000|2021-06-29 02:30:50|6035.4|6029.4|6035.9|6029.9|6035.9|6029.9|6035.4|6029.4|0
1624933860000|2021-06-29 02:31:00|6035.4|6029.4|6035.4|6029.4|6035.4|6029.4|6035.4|6029.4|0
1624933870000|2021-06-29 02:31:10|6034.9|6028.9|6033.9|6027.9|6034.9|6028.9|6033.9|6027.9|1
1624933880000|2021-06-29 02:31:20|6034.9|6028.9|6034.9|6028.9|6034.9|6028.9|6034.9|6028.9|0
1624933900000|2021-06-29 02:31:40|6035.4|6029.4|6035.4|6029.4|6035.9|6029.9|6035.4|6029.4|0
1624933910000|2021-06-29 02:31:50|6035.9|6029.9|6035.9|6029.9|6035.9|6029.9|6035.5|6029.5|0
1624933920000|2021-06-29 02:32:00|6035.5|6029.5|6035.9|6029.9|6035.9|6029.9|6035.4|6029.4|0
1624933930000|2021-06-29 02:32:10|6035.4|6029.4|6035.4|6029.4|6035.4|6029.4|6035.4|6029.4|0
1624933950000|2021-06-29 02:32:30|6034.5|6028.5|6036.4|6030.4|6036.4|6030.4|6034.5|6028.5|1
1624933960000|2021-06-29 02:32:40|6035.5|6029.5|6036.4|6030.4|6036.4|6030.4|6035.5|6029.5|0
1624933980000|2021-06-29 02:33:00|6035.9|6029.9|6035.9|6029.9|6035.9|6029.9|6035.9|6029.9|0
1624933990000|2021-06-29 02:33:10|6035.4|6029.4|6035.9|6029.9|6035.9|6029.9|6035.4|6029.4|0
1624934010000|2021-06-29 02:33:30|6035.4|6029.4|6035.4|6029.4|6035.4|6029.4|6035.4|6029.4|0
1624934020000|2021-06-29 02:33:40|6034.9|6028.9|6033.4|6027.4|6034.9|6028.9|6033.4|6027.4|1
1624934030000|2021-06-29 02:33:50|6033.9|6027.9|6033.4|6027.4|6033.9|6027.9|6033.4|6027.4|0
1624934040000|2021-06-29 02:34:00|6033.9|6027.9|6033.4|6027.4|6033.9|6027.9|6032.9|6026.9|0
1624934050000|2021-06-29 02:34:10|6032.9|6026.9|6032.9|6026.9|6033.4|6027.4|6032.9|6026.9|0
1624934070000|2021-06-29 02:34:30|6031.4|6025.4|6029.4|6023.4|6031.4|6025.4|6029.4|6023.4|1
1624934080000|2021-06-29 02:34:40|6029.9|6023.9|6029.9|6023.9|6029.9|6023.9|6029.9|6023.9|0
1624934090000|2021-06-29 02:34:50|6029|6023|6028.9|6022.9|6029|6023|6028.9|6022.9|0
1624934110000|2021-06-29 02:35:10|6029.4|6023.4|6033.4|6023.4|6033.4|6023.4|6029.4|6023.3|0
1624934150000|2021-06-29 02:35:50|6033.9|6023.9|6034.4|6028.4|6034.9|6028.9|6033.9|6023.9|0
1624934160000|2021-06-29 02:36:00|6033.4|6027.4|6032.4|6026.4|6033.4|6027.4|6032.4|6026.4|0
1624934170000|2021-06-29 02:36:10|6032.9|6026.9|6034.4|6028.4|6034.4|6028.4|6031.9|6025.9|0
1624934180000|2021-06-29 02:36:20|6035.9|6029.9|6033.9|6027.9|6035.9|6029.9|6033.9|6027.9|0
1624934190000|2021-06-29 02:36:30|6034.4|6028.4|6035.4|6025.4|6035.4|6028.4|6033.9|6025.4|0
1624934200000|2021-06-29 02:36:40|6033.9|6027.9|6033.9|6027.9|6033.9|6027.9|6033.9|6027.9|0
1624934220000|2021-06-29 02:37:00|6032|6026|6033.4|6027.4|6035.4|6028.4|6032|6025.4|1
1624934230000|2021-06-29 02:37:10|6033.9|6027.9|6035.4|6025.4|6035.4|6027.9|6033.9|6025.4|0
1624934280000|2021-06-29 02:38:00|6030.9|6024.9|6029.4|6023.4|6030.9|6024.9|6027.5|6021.5|1
1624934290000|2021-06-29 02:38:10|6028.4|6022.4|6028.4|6022.4|6028.4|6022.4|6028.4|6022.4|0
1624934310000|2021-06-29 02:38:30|6029.4|6019.4|6027.4|6021.4|6029.4|6021.9|6027.4|6019.4|0
1624934320000|2021-06-29 02:38:40|6027.9|6021.9|6029.9|6023.9|6032.4|6026.4|6027.9|6021.9|0
1624934330000|2021-06-29 02:38:50|6029.4|6023.4|6028.9|6022.9|6029.4|6023.4|6028.4|6022.4|1
1624934370000|2021-06-29 02:39:30|6029.4|6023.4|6029.4|6023.4|6029.4|6023.4|6029.4|6023.4|0
1624934380000|2021-06-29 02:39:40|6029.9|6023.9|6033.4|6023.4|6033.4|6023.9|6029.9|6023.4|0
1624934390000|2021-06-29 02:39:50|6031.9|6025.9|6035.3|6025.3|6035.3|6025.9|6031.9|6024.9|0
1624934400000|2021-06-29 02:40:00|6035.4|6025.4|6035.4|6025.4|6035.4|6025.4|6034.9|6024.9|0
1624934420000|2021-06-29 02:40:20|6032.9|6026.9|6033.4|6027.4|6033.4|6027.4|6032.9|6026.9|0
1624934430000|2021-06-29 02:40:30|6034.4|6028.4|6034.4|6028.4|6034.4|6028.4|6034.4|6028.4|0
1624934450000|2021-06-29 02:40:50|6034|6028|6033.9|6027.9|6035.4|6028|6033.9|6025.4|0
1624934500000|2021-06-29 02:41:40|6032.9|6026.9|6032.9|6026.9|6034.4|6026.9|6032.9|6024.4|0
1624934520000|2021-06-29 02:42:00|6031.9|6025.9|6029.4|6023.4|6031.9|6025.9|6029.4|6023.4|2
1624934550000|2021-06-29 02:42:30|6029.9|6023.9|6028.9|6022.9|6029.9|6023.9|6028.9|6022.9|0
1624934560000|2021-06-29 02:42:40|6029.9|6023.9|6028.9|6022.9|6029.9|6023.9|6028.9|6022.9|0
1624934570000|2021-06-29 02:42:50|6027.9|6021.9|6024.9|6018.9|6027.9|6021.9|6024.9|6018.9|0
1624934580000|2021-06-29 02:43:00|6024.4|6018.4|6024.4|6018.4|6024.4|6018.4|6024.4|6018.4|0
1624934590000|2021-06-29 02:43:10|6024.3|6018.3|6025.9|6019.9|6025.9|6019.9|6023.9|6017.9|0
1624934620000|2021-06-29 02:43:40|6025.4|6019.4|6025.8|6019.8|6025.9|6019.9|6025.4|6019.4|0
1624934640000|2021-06-29 02:44:00|6025.9|6019.9|6025.9|6019.9|6025.9|6019.9|6025.9|6019.9|0
1624934700000|2021-06-29 02:45:00|6025.4|6019.4|6025.9|6019.9|6025.9|6019.9|6025.4|6019.4|0
1624934720000|2021-06-29 02:45:20|6026.4|6020.4|6025.4|6019.4|6026.4|6020.4|6025.4|6019.4|0
1624934730000|2021-06-29 02:45:30|6026.3|6020.3|6026.4|6020.4|6026.4|6020.4|6026.3|6020.3|0
1624934760000|2021-06-29 02:46:00|6027.9|6021.9|6028.9|6022.9|6029.9|6023.9|6027.9|6021.9|0
1624934820000|2021-06-29 02:47:00|6029.3|6023.3|6028.9|6022.9|6029.3|6023.3|6028.9|6022.9|0
1624934830000|2021-06-29 02:47:10|6029.3|6023.3|6028.9|6022.9|6029.3|6023.3|6028.9|6022.9|0
1624934840000|2021-06-29 02:47:20|6029.3|6023.3|6028.9|6022.9|6029.3|6023.3|6028.9|6022.9|0
1624934860000|2021-06-29 02:47:40|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|0
1624934910000|2021-06-29 02:48:30|6027.5|6021.5|6028.9|6022.9|6028.9|6022.9|6026.9|6020.9|0
1624934930000|2021-06-29 02:48:50|6027.9|6021.9|6027.4|6021.4|6027.9|6021.9|6027.4|6021.4|0
1624934940000|2021-06-29 02:49:00|6026.4|6020.4|6019.9|6013.9|6026.4|6020.4|6017.9|6011.9|2
1624934950000|2021-06-29 02:49:10|6019.4|6013.4|6019.4|6013.4|6019.9|6013.9|6019.3|6013.3|4
1624934970000|2021-06-29 02:49:30|6024.4|6018.4|6023.4|6017.4|6024.4|6018.4|6022.9|6016.9|1
1624934990000|2021-06-29 02:49:50|6023.3|6017.3|6023.3|6017.3|6023.3|6017.3|6023.3|6017.3|0
1624935000000|2021-06-29 02:50:00|6023.4|6017.4|6023.4|6017.4|6023.4|6017.4|6023.4|6017.4|0
1624935030000|2021-06-29 02:50:30|6024.3|6018.3|6022.9|6016.9|6024.3|6018.3|6022.8|6016.8|1
1624935040000|2021-06-29 02:50:40|6023.4|6017.4|6023.4|6017.4|6023.4|6017.4|6022.9|6016.9|0
1624935050000|2021-06-29 02:50:50|6024.4|6018.4|6024.4|6018.4|6024.4|6018.4|6024.4|6018.4|0
1624935070000|2021-06-29 02:51:10|6023.9|6017.9|6023.9|6017.9|6023.9|6017.9|6023.9|6017.9|0
1624935080000|2021-06-29 02:51:20|6024.3|6018.3|6024.4|6018.4|6024.4|6018.4|6024.3|6018.3|0
1624935120000|2021-06-29 02:52:00|6023.9|6017.9|6024.3|6018.3|6024.3|6018.3|6023.9|6017.9|0
1624935130000|2021-06-29 02:52:10|6024.4|6018.4|6024.4|6018.4|6024.4|6018.4|6024.4|6018.4|0
1624935150000|2021-06-29 02:52:30|6019.9|6013.9|6019.9|6013.9|6020.4|6014.4|6019.9|6013.9|4
1624935160000|2021-06-29 02:52:40|6020.4|6014.4|6024.3|6018.3|6024.3|6018.3|6019.9|6013.9|18
1624935180000|2021-06-29 02:53:00|6023.4|6017.4|6022.9|6016.9|6023.4|6017.4|6022.9|6016.9|0
1624935190000|2021-06-29 02:53:10|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|0
1624935250000|2021-06-29 02:54:10|6021.8|6015.8|6020.9|6014.9|6021.8|6015.8|6020.9|6014.9|0
1624935270000|2021-06-29 02:54:30|6020.8|6014.8|6021.3|6015.3|6021.3|6015.3|6020.8|6014.8|0
1624935290000|2021-06-29 02:54:50|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|0
1624935340000|2021-06-29 02:55:40|6021.4|6015.4|6018.8|6012.8|6021.4|6015.4|6018.8|6012.8|1
1624935350000|2021-06-29 02:55:50|6018.4|6012.4|6018.8|6012.8|6018.8|6012.8|6018.3|6012.3|0
1624935360000|2021-06-29 02:56:00|6018.3|6012.3|6017.8|6011.8|6018.3|6012.3|6017.8|6011.8|0
1624935370000|2021-06-29 02:56:10|6017.4|6011.4|6016.4|6010.4|6017.4|6011.4|6016.4|6010.4|0
1624935380000|2021-06-29 02:56:20|6016.3|6010.3|6015.3|6009.3|6016.3|6010.3|6015.3|6009.3|0
1624935390000|2021-06-29 02:56:30|6015.8|6009.8|6015.8|6009.8|6015.8|6009.8|6015.8|6009.8|0
1624935400000|2021-06-29 02:56:40|6015.3|6009.3|6015.3|6009.3|6015.3|6009.3|6015.3|6009.3|0
1624935420000|2021-06-29 02:57:00|6015.8|6009.8|6016.3|6010.3|6016.3|6010.3|6015.8|6009.8|0
1624935430000|2021-06-29 02:57:10|6016.8|6010.8|6017.8|6011.8|6017.8|6011.8|6016.8|6010.8|0
1624935440000|2021-06-29 02:57:20|6016.4|6010.4|6016.4|6010.4|6016.8|6010.8|6016.4|6010.4|5
1624935450000|2021-06-29 02:57:30|6016.8|6010.8|6016.3|6010.3|6016.8|6010.8|6016.3|6010.3|0
1624935460000|2021-06-29 02:57:40|6016.8|6010.8|6016.3|6010.3|6016.8|6010.8|6016.3|6010.3|0
1624935470000|2021-06-29 02:57:50|||||||||1
1624935490000|2021-06-29 02:58:10|||||||||1
1624935510000|2021-06-29 02:58:30|6015.8|6009.8|6016.3|6010.3|6016.3|6010.3|6015.8|6009.8|0
1624935540000|2021-06-29 02:59:00|6015.9|6009.9|6016.3|6010.3|6016.3|6010.3|6015.9|6009.9|0
1624935580000|2021-06-29 02:59:40|6016.8|6010.8|6017.8|6011.8|6017.8|6011.8|6016.8|6010.8|0
1624935640000|2021-06-29 03:00:40|6016.9|6010.9|6017.8|6011.8|6017.8|6011.8|6016.9|6010.9|0
1624935700000|2021-06-29 03:01:40|||||||||3
1624935710000|2021-06-29 03:01:50|6017.7|6011.7|6014.9|6008.9|6017.7|6011.7|6014.9|6008.9|1
1624935720000|2021-06-29 03:02:00|6014.8|6008.8|6014.3|6008.3|6014.8|6008.8|6014.3|6008.3|1
1624935740000|2021-06-29 03:02:20|6013.9|6007.9|6013.9|6007.9|6013.9|6007.9|6013.9|6007.9|0
1624935750000|2021-06-29 03:02:30|6014.8|6008.8|6014.8|6008.8|6014.8|6008.8|6014.8|6008.8|0
1624935760000|2021-06-29 03:02:40|6013.4|6007.4|6011.8|6005.8|6013.4|6007.4|6011.8|6005.8|0
1624935770000|2021-06-29 03:02:50|6013.3|6007.3|6016.3|6010.3|6016.3|6010.3|6013.3|6007.3|2
1624935800000|2021-06-29 03:03:20|6016.9|6010.9|6017.8|6011.8|6017.8|6011.8|6016.9|6010.9|0
1624935870000|2021-06-29 03:04:30|6014.8|6008.8|6014.8|6008.8|6014.8|6008.8|6014.8|6008.8|1
1624935890000|2021-06-29 03:04:50|6014.4|6008.4|6014.3|6008.3|6014.4|6008.4|6014.3|6008.3|0
1624935900000|2021-06-29 03:05:00|6012.9|6006.9|6012.3|6006.3|6012.9|6006.9|6012.3|6006.3|1
1624935930000|2021-06-29 03:05:30|6012.8|6006.8|6012.8|6006.8|6012.8|6006.8|6012.8|6006.8|0
1624935940000|2021-06-29 03:05:40|6013.3|6007.3|6014.8|6008.8|6014.8|6008.8|6013.3|6007.3|1
1624935960000|2021-06-29 03:06:00|6015.3|6009.3|6015.3|6009.3|6015.3|6009.3|6015.3|6009.3|0
1624935970000|2021-06-29 03:06:10|6015.8|6009.8|6014.3|6008.3|6015.8|6009.8|6014.3|6008.3|1
1624935980000|2021-06-29 03:06:20|6013.8|6007.8|6015.3|6009.3|6015.3|6009.3|6013.8|6007.8|0
1624935990000|2021-06-29 03:06:30|6015.8|6009.8|6017.8|6011.8|6017.8|6011.8|6015.8|6009.8|0
1624936050000|2021-06-29 03:07:30|6017.7|6011.7|6015.3|6009.3|6017.7|6011.7|6014.8|6008.8|0
1624936060000|2021-06-29 03:07:40|6014.8|6008.8|6014.8|6008.8|6014.8|6008.8|6014.8|6008.8|0
1624936070000|2021-06-29 03:07:50|6015.3|6009.3|6015.3|6009.3|6015.3|6009.3|6015.3|6009.3|0
1624936090000|2021-06-29 03:08:10|6014.8|6008.8|6014.3|6008.3|6014.8|6008.8|6013.3|6007.3|0
1624936110000|2021-06-29 03:08:30|6014.8|6008.8|6014.8|6008.8|6014.8|6008.8|6014.8|6008.8|2
1624936150000|2021-06-29 03:09:10|6015.8|6009.8|6015.8|6009.8|6015.8|6009.8|6015.8|6009.8|0
1624936160000|2021-06-29 03:09:20|6015.3|6009.3|6015.3|6009.3|6015.3|6009.3|6015.3|6009.3|0
1624936170000|2021-06-29 03:09:30|6014.8|6008.8|6015.3|6009.3|6015.3|6009.3|6014.3|6008.3|0
1624936190000|2021-06-29 03:09:50|6015.8|6009.8|6015.8|6009.8|6015.8|6009.8|6015.8|6009.8|0
1624936210000|2021-06-29 03:10:10|6016.4|6010.4|6016.9|6010.9|6016.9|6010.9|6016.4|6010.4|0
1624936220000|2021-06-29 03:10:20|6017.3|6011.3|6017.8|6011.8|6017.8|6011.8|6017.3|6011.3|0
1624936230000|2021-06-29 03:10:30|6017.3|6011.3|6017.3|6011.3|6017.3|6011.3|6017.3|6011.3|0
1624936250000|2021-06-29 03:10:50|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|0
1624936270000|2021-06-29 03:11:10|6016.4|6010.4|6014.4|6008.4|6016.4|6010.4|6014.4|6008.4|0
1624936280000|2021-06-29 03:11:20|6015.4|6009.4|6015.8|6009.8|6015.8|6009.8|6015.4|6009.4|1
1624936300000|2021-06-29 03:11:40|6016.3|6010.3|6016.8|6010.8|6016.9|6010.9|6015.9|6009.9|0
1624936310000|2021-06-29 03:11:50|6016.3|6010.3|6015.8|6009.8|6016.3|6010.3|6015.8|6009.8|0
1624936320000|2021-06-29 03:12:00|6014.8|6008.8|6012.3|6006.3|6014.8|6008.8|6011.4|6005.4|5
1624936330000|2021-06-29 03:12:10|6009.4|6003.4|6004.9|5998.9|6009.4|6003.4|6004.9|5998.9|41
1624936340000|2021-06-29 03:12:20|6003.8|5997.8|6003.9|5997.9|6004.4|5998.4|6003.8|5997.8|0
1624936350000|2021-06-29 03:12:30|6002.9|5996.9|6001.4|5995.4|6002.9|5996.9|6001.4|5995.4|18
1624936360000|2021-06-29 03:12:40|6001.3|5995.3|6001.3|5995.3|6001.3|5995.3|6001.3|5995.3|17
1624936370000|2021-06-29 03:12:50|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|7
1624936380000|2021-06-29 03:13:00|6002.3|5996.3|6002.3|5996.3|6002.3|5996.3|6001.8|5995.8|1
1624936390000|2021-06-29 03:13:10|6003.4|5997.4|6006.3|6000.3|6006.3|6000.3|6003.4|5997.4|5
1624936430000|2021-06-29 03:13:50|6006.9|6000.9|6007.3|6001.3|6007.3|6001.3|6006.9|6000.9|0
1624936440000|2021-06-29 03:14:00|6008.2|6002.2|6005.8|5999.8|6008.2|6002.2|6005.8|5999.8|1
1624936450000|2021-06-29 03:14:10|||||||||1
1624936460000|2021-06-29 03:14:20|6006.2|6000.2|6006.2|6000.2|6006.2|6000.2|6006.2|6000.2|0
1624936470000|2021-06-29 03:14:30|6006.3|6000.3|6006.8|6000.8|6006.8|6000.8|6006.3|6000.3|1
1624936480000|2021-06-29 03:14:40|6007.3|6001.3|6007.8|6001.8|6007.8|6001.8|6007.3|6001.3|2
1624936510000|2021-06-29 03:15:10|6008.3|6002.3|6008.8|6002.8|6008.8|6002.8|6008.3|6002.3|0
1624936520000|2021-06-29 03:15:20|6008.9|6002.9|6009.3|6003.3|6009.3|6003.3|6008.9|6002.9|1
1624936570000|2021-06-29 03:16:10|6009.8|6003.8|6009.8|6003.8|6009.8|6003.8|6009.8|6003.8|0
1624936580000|2021-06-29 03:16:20|6008.8|6002.8|6008.8|6002.8|6008.8|6002.8|6008.8|6002.8|0
1624936610000|2021-06-29 03:16:50|6008.3|6002.3|6008.3|6002.3|6008.3|6002.3|6008.3|6002.3|0
1624936620000|2021-06-29 03:17:00|6009.2|6003.2|6008.3|6002.3|6009.2|6003.2|6008.3|6002.3|2
1624936630000|2021-06-29 03:17:10|6007.8|6001.8|6007.8|6001.8|6007.8|6001.8|6007.8|6001.8|0
1624936640000|2021-06-29 03:17:20|6008.3|6002.3|6008.3|6002.3|6008.3|6002.3|6008.3|6002.3|0
1624936670000|2021-06-29 03:17:50|||||||||5
1624936690000|2021-06-29 03:18:10|6007.8|6001.8|6007.8|6001.8|6007.8|6001.8|6007.8|6001.8|0
1624936710000|2021-06-29 03:18:30|6008.8|6002.8|6008.8|6002.8|6008.8|6002.8|6008.8|6002.8|0
1624936750000|2021-06-29 03:19:10|6008.3|6002.3|6007.8|6001.8|6008.3|6002.3|6007.8|6001.8|0
1624936780000|2021-06-29 03:19:40|6008.7|6002.7|6008.8|6002.8|6008.8|6002.8|6008.7|6002.7|0
1624936800000|2021-06-29 03:20:00|6008.3|6002.3|6007.8|6001.8|6008.3|6002.3|6007.8|6001.8|0
1624936820000|2021-06-29 03:20:20|6007.3|6001.3|6006.8|6000.8|6007.3|6001.3|6006.8|6000.8|0
1624936860000|2021-06-29 03:21:00|6002.8|5996.8|6001.7|5995.7|6002.8|5996.8|6001.7|5995.7|13
1624936870000|2021-06-29 03:21:10|6002.1|5996.1|6001.6|5995.6|6002.2|5996.2|6001.6|5995.6|0
1624936880000|2021-06-29 03:21:20|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|0
1624936900000|2021-06-29 03:21:40|6001.6|5995.6|6001.6|5995.6|6001.6|5995.6|6001.6|5995.6|0
1624936910000|2021-06-29 03:21:50|6001.7|5995.7|6002.7|5996.7|6002.7|5996.7|6001.7|5995.7|1
1624936920000|2021-06-29 03:22:00|||||||||2
1624936930000|2021-06-29 03:22:10|6001.3|5995.3|5998.7|5992.7|6001.3|5995.3|5998.7|5992.7|3
1624936940000|2021-06-29 03:22:20|5999.2|5993.2|5998.7|5992.7|5999.2|5993.2|5998.7|5992.7|0
1624936950000|2021-06-29 03:22:30|5999.2|5993.2|5998.7|5992.7|5999.2|5993.2|5998.7|5992.7|0
1624936980000|2021-06-29 03:23:00|5998.2|5992.2|5996.7|5990.7|5998.7|5992.7|5996.7|5990.7|0
1624936990000|2021-06-29 03:23:10|5994.2|5988.2|5994.2|5988.2|5994.2|5988.2|5994.2|5988.2|3
1624937010000|2021-06-29 03:23:30|5994.1|5988.1|5993.7|5987.7|5994.2|5988.2|5993.7|5987.7|1
1624937020000|2021-06-29 03:23:40|5993.6|5987.6|5993.2|5987.2|5993.7|5987.7|5993.2|5987.2|0
1624937030000|2021-06-29 03:23:50|5994.1|5988.1|5993.7|5987.7|5994.2|5988.2|5992.3|5986.3|2
1624937040000|2021-06-29 03:24:00|5992.3|5986.3|5993.2|5987.2|5994.6|5988.6|5992.3|5986.3|3
1624937050000|2021-06-29 03:24:10|5992.7|5986.7|5993.6|5987.6|5994.2|5988.2|5992.1|5986.1|7
1624937060000|2021-06-29 03:24:20|5993.7|5987.7|5993.7|5987.7|5994.2|5988.2|5993.6|5987.6|7
1624937070000|2021-06-29 03:24:30|5993.6|5987.6|5993.6|5987.6|5993.7|5987.7|5993.6|5987.6|0
1624937080000|2021-06-29 03:24:40|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|0
1624937090000|2021-06-29 03:24:50|5993.6|5987.6|5993.6|5987.6|5993.7|5987.7|5993.6|5987.6|0
1624937100000|2021-06-29 03:25:00|5993.7|5987.7|5994.1|5988.1|5994.2|5988.2|5993.7|5987.7|0
1624937110000|2021-06-29 03:25:10|5994.2|5988.2|5994.2|5988.2|5994.2|5988.2|5994.2|5988.2|0
1624937120000|2021-06-29 03:25:20|5993.7|5987.7|5994.6|5988.6|5994.6|5988.6|5993.7|5987.7|0
1624937140000|2021-06-29 03:25:40|5994.2|5988.2|5993.7|5987.7|5994.6|5988.6|5993.6|5987.6|0
1624937150000|2021-06-29 03:25:50|5993.6|5987.6|5993.6|5987.6|5993.6|5987.6|5993.6|5987.6|0
1624937160000|2021-06-29 03:26:00|5992.7|5986.7|5992.6|5986.6|5992.7|5986.7|5992.6|5986.6|1
1624937200000|2021-06-29 03:26:40|5993.1|5987.1|5994.6|5988.6|5994.6|5988.6|5993.1|5987.1|4
1624937210000|2021-06-29 03:26:50|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|4
1624937220000|2021-06-29 03:27:00|5999.7|5993.7|5999.7|5993.7|6001.2|5993.7|5999.7|5991.2|0
1624937230000|2021-06-29 03:27:10|5999.8|5993.8|6000.2|5994.2|6000.2|5994.2|5999.8|5993.8|0
1624937240000|2021-06-29 03:27:20|5999.7|5993.7|6000.2|5994.2|6001.7|5995.7|5999.7|5993.7|0
1624937300000|2021-06-29 03:28:20|5999.7|5993.7|6000.2|5994.2|6000.2|5994.2|5999.7|5993.7|0
1624937320000|2021-06-29 03:28:40|5999.7|5993.7|5999.2|5993.2|5999.7|5993.7|5999.2|5993.2|0
1624937350000|2021-06-29 03:29:10|5999.1|5993.1|5999.1|5993.1|5999.1|5993.1|5999.1|5993.1|6
1624937380000|2021-06-29 03:29:40|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|1
1624937400000|2021-06-29 03:30:00|5998.2|5992.2|5997.2|5991.2|5998.2|5992.2|5996.2|5990.2|5
1624937410000|2021-06-29 03:30:10|5997.7|5991.7|5997.2|5991.2|5997.7|5991.7|5997.2|5991.2|0
1624937440000|2021-06-29 03:30:40|5996.8|5990.8|5997.2|5991.2|5997.2|5991.2|5996.8|5990.8|0
1624937450000|2021-06-29 03:30:50|5997.7|5991.7|5997.2|5991.2|5997.7|5991.7|5995.7|5989.7|2
1624937470000|2021-06-29 03:31:10|5997.7|5991.7|5998.2|5992.2|5998.2|5992.2|5997.7|5991.7|0
1624937510000|2021-06-29 03:31:50|5997.7|5991.7|5997.7|5991.7|5998.7|5992.7|5997.7|5991.7|1
1624937520000|2021-06-29 03:32:00|5997.2|5991.2|5997.2|5991.2|5997.2|5991.2|5996.8|5990.8|0
1624937530000|2021-06-29 03:32:10|5996.8|5990.8|5998.7|5992.7|5998.7|5992.7|5996.8|5990.8|0
1624937540000|2021-06-29 03:32:20|5997.7|5991.7|5998.2|5992.2|5998.7|5992.7|5997.7|5991.7|0
1624937600000|2021-06-29 03:33:20|||||||||1
1624937620000|2021-06-29 03:33:40|5997.3|5991.3|5998.2|5992.2|5998.7|5992.7|5997.3|5991.3|0
1624937800000|2021-06-29 03:36:40|5998.7|5992.7|5997.7|5991.7|5998.7|5992.7|5997.7|5991.7|0
1624937810000|2021-06-29 03:36:50|5997.8|5991.8|5997.8|5991.8|5997.8|5991.8|5997.8|5991.8|1
1624937880000|2021-06-29 03:38:00|5997.3|5991.3|5994.2|5988.2|5997.3|5991.3|5993.7|5987.7|14
1624937900000|2021-06-29 03:38:20|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|0
1624937950000|2021-06-29 03:39:10|5994.2|5988.2|5994.2|5988.2|5994.2|5988.2|5994.2|5988.2|2
1624937960000|2021-06-29 03:39:20|5993.6|5987.6|5993.6|5987.6|5993.6|5987.6|5993.6|5987.6|0
1624938000000|2021-06-29 03:40:00|5994.1|5988.1|5994.6|5988.6|5994.6|5988.6|5994.1|5988.1|0
1624938020000|2021-06-29 03:40:20|5995.1|5989.1|5995.1|5989.1|5995.1|5989.1|5995.1|5989.1|0
1624938030000|2021-06-29 03:40:30|5995.6|5989.6|5995.6|5989.6|5995.6|5989.6|5995.6|5989.6|0
1624938060000|2021-06-29 03:41:00|5996.6|5990.6|5996.6|5990.6|5996.6|5990.6|5996.6|5990.6|0
1624938070000|2021-06-29 03:41:10|5996.7|5990.7|5995.3|5989.3|5997.2|5991.2|5994.8|5988.8|0
1624938080000|2021-06-29 03:41:20|5997.2|5991.2|5996.2|5990.2|5997.2|5991.2|5996.2|5990.2|2
1624938090000|2021-06-29 03:41:30|5996.7|5990.7|5996.7|5990.7|5996.7|5990.7|5996.7|5990.7|1
1624938110000|2021-06-29 03:41:50|5997.2|5991.2|5998.2|5992.2|5998.2|5992.2|5997.2|5991.2|0
1624938130000|2021-06-29 03:42:10|5997.7|5991.7|5998.2|5992.2|5998.2|5992.2|5997.7|5991.7|0
1624938160000|2021-06-29 03:42:40|5997.7|5991.7|5997.7|5991.7|5998.2|5992.2|5997.7|5991.7|0
1624938170000|2021-06-29 03:42:50|5998.2|5992.2|5997.7|5991.7|5998.2|5992.2|5997.7|5991.7|0
1624938180000|2021-06-29 03:43:00|5998.2|5992.2|5997.7|5991.7|5998.2|5992.2|5997.7|5991.7|3
1624938190000|2021-06-29 03:43:10|5998.2|5992.2|5999.7|5993.7|6000.1|5994.1|5998.2|5992.2|2
1624938200000|2021-06-29 03:43:20|5999.2|5993.2|5998.7|5992.7|5999.2|5993.2|5998.7|5992.7|6
1624938220000|2021-06-29 03:43:40|5999.2|5993.2|5999.2|5993.2|5999.7|5993.7|5998.2|5992.2|0
1624938230000|2021-06-29 03:43:50|5999.7|5993.7|6000.7|5994.7|6001.2|5995.2|5999.7|5993.7|0
1624938240000|2021-06-29 03:44:00|6000.8|5994.8|6000.8|5994.8|6001.7|5995.7|6000.7|5994.7|0
1624938250000|2021-06-29 03:44:10|6001.7|5995.7|5999.6|5993.6|6002.7|5996.7|5999.6|5993.6|0
1624938270000|2021-06-29 03:44:30|6000.1|5994.1|5999.7|5993.7|6000.1|5994.1|5999.7|5993.7|0
1624938280000|2021-06-29 03:44:40|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|0
1624938300000|2021-06-29 03:45:00|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|0
1624938310000|2021-06-29 03:45:10|6000.1|5994.1|6000.2|5994.2|6000.2|5994.2|6000.1|5994.1|0
1624938320000|2021-06-29 03:45:20|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|0
1624938340000|2021-06-29 03:45:40|6000.2|5994.2|6000.7|5994.7|6000.7|5994.7|6000.2|5994.2|0
1624938350000|2021-06-29 03:45:50|6002.2|5996.2|5999.7|5993.7|6003.2|5997.2|5999.7|5992.1|2
1624938360000|2021-06-29 03:46:00|6000.1|5994.1|5997.6|5991.6|6000.7|5994.6|5997.1|5990.7|1
1624938370000|2021-06-29 03:46:10|5997.1|5991.1|5997.1|5991.1|5997.1|5991.1|5997.1|5991.1|0
1624938390000|2021-06-29 03:46:30|5997.7|5991.7|5997.6|5991.6|5997.7|5991.7|5997.6|5991.6|0
1624938400000|2021-06-29 03:46:40|5996.7|5990.7|5996.7|5990.7|5996.7|5990.7|5996.7|5990.7|0
1624938410000|2021-06-29 03:46:50|5999.1|5989.1|5996.6|5990.6|5999.1|5990.7|5996.6|5989.1|0
1624938430000|2021-06-29 03:47:10|5995.6|5989.6|5995.6|5989.6|5995.6|5989.6|5995.6|5989.6|0
1624938440000|2021-06-29 03:47:20|5994.2|5988.2|5996.1|5990.1|5996.6|5990.6|5994.2|5988.2|0
1624938460000|2021-06-29 03:47:40|5995.7|5989.7|5995.6|5989.6|5995.7|5989.7|5995.6|5989.6|0
1624938480000|2021-06-29 03:48:00|5995.2|5989.2|5995.1|5989.1|5995.6|5989.6|5995.1|5989.1|0
1624938490000|2021-06-29 03:48:10|5995.6|5989.6|5995.6|5989.6|5996.1|5990.1|5995.1|5989.1|0
1624938500000|2021-06-29 03:48:20|5995.5|5989.5|5995.6|5989.6|5995.6|5989.6|5995.1|5989.1|0
1624938510000|2021-06-29 03:48:30|5997.5|5991.5|6000.2|5990.2|6000.2|5992.7|5997.5|5990.2|0
1624938600000|2021-06-29 03:50:00|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|0
1624938720000|2021-06-29 03:52:00|6000.5|5994.5|6002.7|5996.7|6005.2|5996.7|6000.5|5994.2|0
1624938730000|2021-06-29 03:52:10|6004.2|5994.2|6003.2|5997.2|6004.2|5997.7|6002.7|5994.2|0
1624938740000|2021-06-29 03:52:20|6002.8|5996.8|6001.7|5995.7|6003.2|5996.8|6001.7|5992.2|0
1624938750000|2021-06-29 03:52:30|6004.2|5994.2|6004.2|5994.2|6004.2|5997.7|6002.7|5994.2|0
1624938760000|2021-06-29 03:52:40|6002.7|5996.7|6002.2|5996.2|6002.7|5996.7|6002.2|5996.2|0
1624938780000|2021-06-29 03:53:00|6002.7|5996.7|6002.2|5996.2|6002.7|5996.7|6002.2|5996.2|0
1624938790000|2021-06-29 03:53:10|6002.7|5996.7|6002.2|5996.2|6002.7|5996.7|6002.2|5996.2|0
1624938800000|2021-06-29 03:53:20|6002.7|5996.7|6002.3|5996.3|6002.7|5996.7|6002.3|5996.3|0
1624938810000|2021-06-29 03:53:30|6002.2|5996.2|6002.2|5996.2|6004.2|5996.2|6001.8|5994.2|0
1624938820000|2021-06-29 03:53:40|6001.8|5995.8|6002.2|5996.2|6004.2|5996.7|6001.8|5994.2|0
1624938870000|2021-06-29 03:54:30|6002.7|5996.7|6002.2|5996.2|6002.7|5996.7|6002.2|5996.2|0
1624938900000|2021-06-29 03:55:00|6002.7|5996.7|6002.2|5996.2|6002.7|5996.7|6002.2|5996.2|0
1624939020000|2021-06-29 03:57:00|6002.7|5996.7|6002.2|5996.2|6002.7|5996.7|6002.2|5996.2|0
1624939080000|2021-06-29 03:58:00|6002.7|5996.7|6002.2|5996.2|6002.7|5996.7|6002.2|5996.2|0
1624939170000|2021-06-29 03:59:30|6002.7|5996.7|6002.7|5996.7|6002.7|5996.7|6002.2|5996.2|0
1624939180000|2021-06-29 03:59:40|6002.2|5996.2|6002.7|5996.7|6002.7|5996.7|6002.2|5996.2|0
1624939190000|2021-06-29 03:59:50|6003.2|5997.2|6003.2|5997.2|6003.2|5997.2|6003.2|5997.2|0
1624939210000|2021-06-29 04:00:10|6002.8|5996.8|6003.2|5997.2|6003.2|5997.2|6002.8|5996.8|0
1624939220000|2021-06-29 04:00:20|6002.8|5996.8|6002.7|5996.7|6003.2|5997.2|6002.7|5996.7|0
1624939230000|2021-06-29 04:00:30|6003.2|5997.2|6003.2|5997.2|6003.7|5997.7|6002.8|5996.8|1
1624939240000|2021-06-29 04:00:40|6003.7|5997.7|6002.8|5996.8|6003.7|5997.7|6002.8|5996.8|0
1624939250000|2021-06-29 04:00:50|6003.2|5997.2|6003.2|5997.2|6003.3|5997.3|6003.2|5997.2|0
1624939270000|2021-06-29 04:01:10|6003.3|5997.3|6002.8|5996.8|6003.3|5997.3|6002.7|5996.7|2
1624939290000|2021-06-29 04:01:30|6002.7|5996.7|6002.7|5996.7|6003.2|5997.2|6002.7|5996.7|0
1624939300000|2021-06-29 04:01:40|6003.2|5997.2|6002.8|5996.8|6003.3|5997.3|6002.7|5996.7|0
1624939310000|2021-06-29 04:01:50|6003.2|5997.2|6002.2|5996.2|6003.2|5997.2|6002.2|5996.2|1
1624939330000|2021-06-29 04:02:10|6002.7|5996.7|6002.2|5996.2|6002.7|5996.7|6002.2|5996.2|0
1624939400000|2021-06-29 04:03:20|6002.1|5996.1|6002.2|5996.2|6002.2|5996.2|6002.1|5996.1|0
1624939410000|2021-06-29 04:03:30|6002.7|5996.7|6002.2|5996.2|6002.7|5996.7|6002.2|5996.2|0
1624939420000|2021-06-29 04:03:40|6002.7|5996.7|6002.7|5996.7|6002.7|5996.7|6002.2|5996.2|0
1624939470000|2021-06-29 04:04:30|6002.2|5996.2|6002.7|5996.7|6002.7|5996.7|6002.2|5996.2|1
1624939480000|2021-06-29 04:04:40|6002.2|5996.2|6002.7|5996.7|6002.7|5996.7|6002.2|5996.2|0
1624939490000|2021-06-29 04:04:50|6003.2|5997.2|6003.2|5997.2|6003.2|5997.2|6003.2|5997.2|0
1624939500000|2021-06-29 04:05:00|6003.7|5997.7|6003.7|5997.7|6003.7|5997.7|6003.7|5997.7|0
1624939560000|2021-06-29 04:06:00|6003.3|5997.3|6003.2|5997.2|6003.3|5997.3|6003.2|5997.2|0
1624939580000|2021-06-29 04:06:20|6002.2|5996.2|6002.2|5996.2|6002.2|5996.2|6002.2|5996.2|0
1624939610000|2021-06-29 04:06:50|6001.6|5995.6|6002.1|5996.1|6002.1|5996.1|6001.6|5995.6|0
1624939620000|2021-06-29 04:07:00|6002.2|5996.2|6002.2|5996.2|6002.6|5996.6|6002.2|5996.2|0
1624939760000|2021-06-29 04:09:20|6002.6|5996.6|6002.7|5996.7|6002.7|5996.7|6002.6|5996.6|0
1624939890000|2021-06-29 04:11:30|6002.6|5996.6|6002.6|5996.6|6002.6|5996.6|6002.6|5996.6|0
1624939900000|2021-06-29 04:11:40|6002.1|5996.1|6002.1|5996.1|6002.1|5996.1|6002.1|5996.1|0
1624939910000|2021-06-29 04:11:50|6001.7|5995.7|5999.6|5993.6|6001.7|5995.7|5999.6|5993.6|2
1624939920000|2021-06-29 04:12:00|5998.3|5992.3|5998.7|5992.7|6001.1|5992.7|5997.1|5991.1|0
1624939930000|2021-06-29 04:12:10|6001.1|5991.1|5998.7|5992.7|6001.1|5992.7|5998.7|5991.1|0
1624939940000|2021-06-29 04:12:20|6001.1|5991.1|5998.7|5992.7|6001.1|5992.7|5998.7|5991.1|0
1624939950000|2021-06-29 04:12:30|6001.1|5991.1|5998.7|5992.7|6001.1|5992.7|5998.7|5991.1|0
1624939970000|2021-06-29 04:12:50|6001.1|5991.1|5998.7|5992.7|6001.1|5992.7|5998.7|5991.1|0
1624939990000|2021-06-29 04:13:10|6001.1|5991.1|5998.7|5992.7|6001.1|5992.7|5998.7|5991.1|0
1624940000000|2021-06-29 04:13:20|5998.6|5992.6|5997.1|5991.1|5998.6|5992.6|5996.6|5990.6|0
1624940010000|2021-06-29 04:13:30|5994.6|5988.6|5997.1|5991.1|5997.6|5991.6|5994.6|5988.6|2
1624940030000|2021-06-29 04:13:50|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|0
1624940050000|2021-06-29 04:14:10|5997.7|5991.7|5997.6|5991.6|5997.7|5991.7|5997.6|5991.6|0
1624940060000|2021-06-29 04:14:20|5997.2|5991.2|5997.2|5991.2|5997.6|5991.6|5997.2|5991.2|0
1624940090000|2021-06-29 04:14:50|5997.6|5991.6|5998.6|5992.6|5998.6|5992.6|5997.6|5991.6|0
1624940100000|2021-06-29 04:15:00|5998.7|5992.7|6000.2|5994.2|6000.2|5994.2|5998.7|5992.7|0
1624940120000|2021-06-29 04:15:20|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|0
1624940130000|2021-06-29 04:15:30|6001.2|5995.2|6002.2|5996.2|6002.2|5996.2|6001.2|5995.2|1
1624940140000|2021-06-29 04:15:40|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|6001.7|5995.7|0
1624940170000|2021-06-29 04:16:10|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|0
1624940250000|2021-06-29 04:17:30|6001.6|5995.6|6001.7|5995.7|6001.7|5995.7|6001.2|5995.2|0
1624940260000|2021-06-29 04:17:40|6001.2|5995.2|6001.7|5995.7|6001.7|5995.7|6001.2|5995.2|0
1624940270000|2021-06-29 04:17:50|6001.6|5995.6|6001.2|5995.2|6001.7|5995.7|6001.2|5995.2|0
1624940280000|2021-06-29 04:18:00|6000.6|5994.6|5999.7|5993.7|6002.1|5994.6|5998.6|5991.2|0
1624940290000|2021-06-29 04:18:10|6002.2|5992.2|5999.7|5993.7|6002.2|5993.7|5999.7|5992.2|0
1624940300000|2021-06-29 04:18:20|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|0
1624940310000|2021-06-29 04:18:30|6000.7|5994.7|5999.7|5993.7|6002.2|5994.7|5999.7|5992.2|0
1624940370000|2021-06-29 04:19:30|5999.6|5993.6|5999.2|5993.2|5999.7|5993.7|5999.2|5993.2|0
1624940390000|2021-06-29 04:19:50|5999.6|5993.6|5999.2|5993.2|5999.6|5993.6|5999.2|5993.2|0
1624940410000|2021-06-29 04:20:10|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|0
1624940440000|2021-06-29 04:20:40|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|0
1624940460000|2021-06-29 04:21:00|6000.1|5994.1|5999.2|5993.2|6000.1|5994.1|5999.2|5993.2|0
1624940470000|2021-06-29 04:21:10|5999.7|5993.7|5999.2|5993.2|6000.1|5994.1|5999.2|5993.2|0
1624940480000|2021-06-29 04:21:20|5998.7|5992.7|5998.6|5992.6|5998.7|5992.7|5998.6|5992.6|2
1624940490000|2021-06-29 04:21:30|5998.2|5992.2|5998.1|5992.1|5998.2|5992.2|5997.7|5991.7|0
1624940500000|2021-06-29 04:21:40|5998.2|5992.2|5997.2|5991.2|5998.2|5992.2|5997.2|5991.2|0
1624940510000|2021-06-29 04:21:50|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|0
1624940550000|2021-06-29 04:22:30|5996.2|5990.2|5997.7|5991.7|5997.7|5991.7|5996.2|5990.2|0
1624940560000|2021-06-29 04:22:40|5996.3|5990.3|5997.7|5991.7|5997.7|5991.7|5996.2|5990.2|0
1624940580000|2021-06-29 04:23:00|5997.2|5991.2|5997.2|5991.2|5997.2|5991.2|5997.2|5991.2|0
1624940590000|2021-06-29 04:23:10|5996.7|5990.7|5997.2|5991.2|5997.2|5991.2|5996.7|5990.7|0
1624940610000|2021-06-29 04:23:30|5996.7|5990.7|5996.7|5990.7|5996.7|5990.7|5996.7|5990.7|0
1624940640000|2021-06-29 04:24:00|5996.2|5990.2|5996.2|5990.2|5996.2|5990.2|5996.2|5990.2|0
1624940660000|2021-06-29 04:24:20|5995.7|5989.7|5996.7|5990.7|5997.1|5991.1|5995.7|5989.7|0
1624940680000|2021-06-29 04:24:40|5997.1|5991.1|5996.7|5990.7|5997.2|5991.2|5996.7|5990.7|0
1624940830000|2021-06-29 04:27:10|5997.2|5991.2|5996.7|5990.7|5997.2|5991.2|5996.7|5990.7|0
1624940840000|2021-06-29 04:27:20|5997.2|5991.2|5996.7|5990.7|5997.2|5991.2|5996.7|5990.7|0
1624940860000|2021-06-29 04:27:40|5997.2|5991.2|5996.6|5990.6|5997.2|5991.2|5996.6|5990.6|0
1624940870000|2021-06-29 04:27:50|5996.7|5990.7|5997.2|5991.2|5997.2|5991.2|5996.6|5990.6|0
1624940880000|2021-06-29 04:28:00|5996.7|5990.7|5996.7|5990.7|5996.7|5990.7|5996.7|5990.7|0
1624940900000|2021-06-29 04:28:20|5996.1|5990.1|5995.6|5989.6|5996.1|5990.1|5995.6|5989.6|0
1624940920000|2021-06-29 04:28:40|||||||||1
1624940940000|2021-06-29 04:29:00|5995.1|5989.1|5994.6|5988.6|5995.1|5989.1|5994.6|5988.6|0
1624940950000|2021-06-29 04:29:10|5995.1|5989.1|5995.1|5989.1|5995.1|5989.1|5995.1|5989.1|0
1624940970000|2021-06-29 04:29:30|5995.2|5989.2|5995.6|5989.6|5995.6|5989.6|5995.2|5989.2|0
1624940980000|2021-06-29 04:29:40|5994.7|5988.7|5995.1|5989.1|5995.1|5989.1|5994.7|5988.7|0
1624941000000|2021-06-29 04:30:00|5995.6|5989.6|5996.7|5990.7|5997.2|5991.2|5995.6|5989.6|0
1624941030000|2021-06-29 04:30:30|5996.6|5990.6|5995.7|5989.7|5996.6|5990.6|5995.7|5989.7|0
1624941050000|2021-06-29 04:30:50|5996.1|5990.1|5996.1|5990.1|5996.1|5990.1|5996.1|5990.1|0
1624941060000|2021-06-29 04:31:00|5995.2|5989.2|5995.2|5989.2|5995.2|5989.2|5995.2|5989.2|0
1624941080000|2021-06-29 04:31:20|5995.1|5989.1|5995.6|5989.6|5995.6|5989.6|5994.6|5988.6|0
1624941090000|2021-06-29 04:31:30|5996.2|5990.2|5996.2|5990.2|5996.2|5990.2|5996.2|5990.2|0
1624941100000|2021-06-29 04:31:40|5995.7|5989.7|5995.7|5989.7|5996.6|5990.6|5995.7|5989.7|0
1624941110000|2021-06-29 04:31:50|5995.2|5989.2|5995.1|5989.1|5995.2|5989.2|5995.1|5989.1|0
1624941120000|2021-06-29 04:32:00|5994.1|5988.1|5996.7|5990.7|5996.7|5990.7|5994.1|5988.1|0
1624941160000|2021-06-29 04:32:40|5996.2|5990.2|5996.2|5990.2|5996.2|5990.2|5996.2|5990.2|0
1624941190000|2021-06-29 04:33:10|5995.2|5989.2|5995.7|5989.7|5995.7|5989.7|5995.2|5989.2|0
1624941200000|2021-06-29 04:33:20|5996.1|5990.1|5995.7|5989.7|5996.7|5990.7|5995.7|5989.7|0
1624941210000|2021-06-29 04:33:30|5996.1|5990.1|5996.2|5990.2|5996.6|5990.6|5996.1|5990.1|0
1624941220000|2021-06-29 04:33:40|5995.7|5989.7|5995.2|5989.2|5995.7|5989.7|5995.2|5989.2|0
1624941230000|2021-06-29 04:33:50|5995.1|5989.1|5995.1|5989.1|5995.1|5989.1|5995.1|5989.1|0
1624941250000|2021-06-29 04:34:10|5994.6|5988.6|5994.6|5988.6|5994.6|5988.6|5994.6|5988.6|0
1624941270000|2021-06-29 04:34:30|5994.2|5988.2|5994.2|5988.2|5994.2|5988.2|5994.2|5988.2|0
1624941290000|2021-06-29 04:34:50|5993.7|5987.7|5994.2|5988.2|5994.2|5988.2|5993.7|5987.7|0
1624941300000|2021-06-29 04:35:00|5993.7|5987.7|5993.2|5987.2|5993.7|5987.7|5993.2|5987.2|0
1624941330000|2021-06-29 04:35:30|5992.7|5986.7|5995.1|5989.1|5995.1|5989.1|5992.7|5986.7|0
1624941340000|2021-06-29 04:35:40|5994.2|5988.2|5993.7|5987.7|5994.2|5988.2|5993.7|5987.7|0
1624941350000|2021-06-29 04:35:50|5993.2|5987.2|5993.2|5987.2|5993.2|5987.2|5993.2|5987.2|0
1624941360000|2021-06-29 04:36:00|5991.6|5985.6|5992.1|5986.1|5992.2|5986.2|5991.6|5985.6|8
1624941370000|2021-06-29 04:36:10|5992.2|5986.2|5992.1|5986.1|5992.2|5986.2|5992.1|5986.1|0
1624941390000|2021-06-29 04:36:30|5991.1|5985.1|5992.1|5986.1|5992.1|5986.1|5991.1|5985.1|0
1624941400000|2021-06-29 04:36:40|5992.2|5986.2|5992.2|5986.2|5992.2|5986.2|5992.2|5986.2|0
1624941450000|2021-06-29 04:37:30|5992.6|5986.6|5992.6|5986.6|5993.1|5987.1|5992.6|5986.6|1
1624941470000|2021-06-29 04:37:50|5993.1|5987.1|5993.1|5987.1|5993.6|5987.6|5993.1|5987.1|1
1624941490000|2021-06-29 04:38:10|5994.1|5988.1|5993.6|5987.6|5994.1|5988.1|5993.6|5987.6|0
1624941500000|2021-06-29 04:38:20|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|0
1624941530000|2021-06-29 04:38:50|5994.1|5988.1|5994.1|5988.1|5994.1|5988.1|5994.1|5988.1|0
1624941540000|2021-06-29 04:39:00|5994.6|5988.6|5993.7|5987.7|5994.6|5988.6|5993.7|5987.7|0
1624941570000|2021-06-29 04:39:30|5993.6|5987.6|5993.1|5987.1|5993.6|5987.6|5993.1|5987.1|0
1624941580000|2021-06-29 04:39:40|5992.7|5986.7|5993.7|5987.7|5994.1|5988.1|5992.7|5986.7|0
1624941590000|2021-06-29 04:39:50|5993.1|5987.1|5992.6|5986.6|5993.1|5987.1|5992.6|5986.6|0
1624941600000|2021-06-29 04:40:00|5992.2|5986.2|5992.2|5986.2|5992.2|5986.2|5992.2|5986.2|0
1624941660000|2021-06-29 04:41:00|5992.1|5986.1|5992.1|5986.1|5992.6|5986.6|5992.1|5986.1|0
1624941720000|2021-06-29 04:42:00|5992.6|5986.6|5992.6|5986.6|5992.6|5986.6|5992.1|5986.1|0
1624941730000|2021-06-29 04:42:10|5992.1|5986.1|5992.1|5986.1|5992.1|5986.1|5992.1|5986.1|0
1624941760000|2021-06-29 04:42:40|5991.6|5985.6|5992.6|5986.6|5992.6|5986.6|5991.6|5985.6|0
1624941790000|2021-06-29 04:43:10|5992.2|5986.2|5992.2|5986.2|5992.2|5986.2|5992.2|5986.2|0
1624941810000|2021-06-29 04:43:30|5992.1|5986.1|5992.1|5986.1|5992.1|5986.1|5992.1|5986.1|0
1624941820000|2021-06-29 04:43:40|5992.6|5986.6|5999.5|5993.5|5999.5|5993.5|5992.6|5986.6|11
1624941830000|2021-06-29 04:43:50|5999|5993|5998.6|5992.6|5999|5993|5998.6|5992.6|0
1624941850000|2021-06-29 04:44:10|5998|5992|5997.6|5991.6|6000|5992|5997.6|5990|0
1624941900000|2021-06-29 04:45:00|5996.5|5990.5|5998.5|5992.5|5998.5|5992.5|5996.5|5990.5|0
1624941910000|2021-06-29 04:45:10|5998.1|5992.1|5998.1|5992.1|5998.5|5992.5|5998.1|5992.1|0
1624941930000|2021-06-29 04:45:30|5998.6|5992.6|5999|5993|5999.5|5993.5|5998.6|5992.6|1
1624941940000|2021-06-29 04:45:40|6000|5994|5999.5|5993.5|6000|5994|5999|5993|0
1624941950000|2021-06-29 04:45:50|5999.6|5993.6|5999.6|5993.6|6000.5|5994.5|5999.5|5993.5|0
1624941960000|2021-06-29 04:46:00|5999.5|5993.5|6001.1|5995.1|6001.1|5995.1|5999|5993|0
1624941970000|2021-06-29 04:46:10|6001.6|5995.6|6000.5|5994.5|6001.6|5995.6|6000.1|5994.1|0
1624941980000|2021-06-29 04:46:20|6001|5995|6001|5995|6001|5995|6001|5995|0
1624941990000|2021-06-29 04:46:30|6001.1|5995.1|6000.7|5994.7|6001.1|5995.1|5999.7|5993.7|6
1624942020000|2021-06-29 04:47:00|5999.2|5993.2|5999.7|5993.7|6000.7|5994.7|5999.2|5993.2|1
1624942030000|2021-06-29 04:47:10|6000.2|5994.2|6000.2|5994.2|6000.7|5994.7|6000.2|5994.2|1
1624942040000|2021-06-29 04:47:20|6000.7|5994.7|6000.2|5994.2|6000.7|5994.7|6000.2|5994.2|0
1624942050000|2021-06-29 04:47:30|5999.7|5993.7|5999.7|5993.7|6000.2|5994.2|5998.3|5992.3|1
1624942080000|2021-06-29 04:48:00|6000.2|5994.2|6000.2|5994.2|6000.7|5994.7|6000.2|5994.2|0
1624942090000|2021-06-29 04:48:10|6000.3|5994.3|6000.3|5994.3|6000.3|5994.3|6000.3|5994.3|0
1624942100000|2021-06-29 04:48:20|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|0
1624942110000|2021-06-29 04:48:30|6000.7|5994.7|6000.2|5994.2|6000.7|5994.7|6000.2|5994.2|0
1624942130000|2021-06-29 04:48:50|6000.7|5994.7|6000.2|5994.2|6000.7|5994.7|6000.2|5994.2|0
1624942140000|2021-06-29 04:49:00|6000.3|5994.3|6000.2|5994.2|6000.3|5994.3|6000.2|5994.2|0
1624942200000|2021-06-29 04:50:00|5998.8|5992.8|6000.2|5994.2|6000.2|5994.2|5998.8|5992.8|10
1624942220000|2021-06-29 04:50:20|6000.7|5994.7|6000.2|5994.2|6000.7|5994.7|6000.2|5994.2|0
1624942230000|2021-06-29 04:50:30|6000.7|5994.7|6000.2|5994.2|6000.7|5994.7|6000.2|5994.2|0
1624942280000|2021-06-29 04:51:20|6000.3|5994.3|6000.3|5994.3|6000.8|5994.8|6000.3|5994.3|0
1624942290000|2021-06-29 04:51:30|6000.7|5994.7|6000.3|5994.3|6000.8|5994.8|6000.3|5994.3|0
1624942300000|2021-06-29 04:51:40|6000.8|5994.8|6000.8|5994.8|6000.8|5994.8|6000.8|5994.8|0
1624942310000|2021-06-29 04:51:50|5999.3|5993.3|6000.3|5994.3|6000.7|5994.7|5999.3|5993.3|0
1624942320000|2021-06-29 04:52:00|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|6000.2|5994.2|0
1624942360000|2021-06-29 04:52:40|5998.3|5992.3|5997.2|5987.2|5998.7|5992.7|5997.2|5987.2|2
1624942370000|2021-06-29 04:52:50|5996.2|5990.2|5995.2|5989.2|5996.2|5990.2|5995.2|5989.2|0
1624942380000|2021-06-29 04:53:00|5995.6|5989.6|5996.2|5990.2|5996.2|5990.2|5995.2|5989.2|0
1624942390000|2021-06-29 04:53:10|5996.3|5990.3|5996.3|5990.3|5996.8|5990.8|5996.3|5990.3|0
1624942420000|2021-06-29 04:53:40|5996.8|5990.8|5996.8|5990.8|5996.8|5990.8|5996.8|5990.8|0
1624942440000|2021-06-29 04:54:00|5997.2|5991.2|5997.3|5991.3|5997.3|5991.3|5997.2|5991.2|0
1624942470000|2021-06-29 04:54:30|5997.7|5991.7|5999.2|5993.2|5999.2|5993.2|5997.7|5991.7|1
1624942520000|2021-06-29 04:55:20|5998.7|5992.7|5998.7|5992.7|5999.2|5993.2|5998.7|5992.7|0
1624942530000|2021-06-29 04:55:30|5998.3|5992.3|5997.8|5991.8|5998.3|5992.3|5997.8|5991.8|10
1624942540000|2021-06-29 04:55:40|5997.3|5991.3|5997.8|5991.8|5998.3|5992.3|5997.3|5991.3|0
1624942570000|2021-06-29 04:56:10|5995.7|5989.7|5995.2|5989.2|5995.7|5989.7|5995.2|5989.2|0
1624942580000|2021-06-29 04:56:20|5991.3|5985.3|5994.8|5988.8|5994.8|5988.8|5991.3|5985.3|5
1624942600000|2021-06-29 04:56:40|5994.3|5988.3|5994.8|5988.8|5994.8|5988.8|5994.3|5988.3|0
1624942660000|2021-06-29 04:57:40|5993.3|5987.3|5993.3|5987.3|5993.3|5987.3|5993.3|5987.3|0
1624942670000|2021-06-29 04:57:50|5993.7|5987.7|5993.8|5987.8|5993.8|5987.8|5992.4|5986.4|0
1624942690000|2021-06-29 04:58:10|5994.8|5988.8|5994.8|5988.8|5994.8|5988.8|5994.8|5988.8|0
1624942730000|2021-06-29 04:58:50|5994.3|5988.3|5994.3|5988.3|5994.3|5988.3|5993.8|5987.8|0
1624942800000|2021-06-29 05:00:00|5995.7|5989.7|5995.3|5989.3|5995.8|5989.8|5995.3|5989.3|0
1624942810000|2021-06-29 05:00:10|5994.8|5988.8|5989.8|5983.8|5994.8|5988.8|5989.8|5983.8|4
1624942820000|2021-06-29 05:00:20|5990.3|5984.3|5990.3|5984.3|5990.3|5984.3|5990.3|5984.3|0
1624942830000|2021-06-29 05:00:30|5989.8|5983.8|5989.3|5983.3|5989.8|5983.8|5989.3|5983.3|0
1624942840000|2021-06-29 05:00:40|5989.8|5983.8|5988.3|5982.3|5989.8|5983.8|5988.3|5982.3|3
1624942900000|2021-06-29 05:01:40|5988.7|5982.7|5988.3|5982.3|5988.7|5982.7|5988.3|5982.3|0
1624942940000|2021-06-29 05:02:20|5988.8|5982.8|5989.8|5983.8|5990.3|5984.3|5988.8|5982.8|1
1624942950000|2021-06-29 05:02:30|5990.3|5984.3|5990.3|5984.3|5990.7|5984.7|5990.3|5984.3|0
1624942960000|2021-06-29 05:02:40|5990.7|5984.7|5989.8|5983.8|5990.7|5984.7|5989.8|5983.8|0
1624942970000|2021-06-29 05:02:50|5990.3|5984.3|5989.8|5983.8|5990.3|5984.3|5989.8|5983.8|0
1624942990000|2021-06-29 05:03:10|5990.3|5984.3|5988.8|5982.8|5990.3|5984.3|5988.8|5982.8|1
1624943000000|2021-06-29 05:03:20|5989.3|5983.3|5988.8|5982.8|5989.3|5983.3|5988.8|5982.8|0
1624943010000|2021-06-29 05:03:30|5989.3|5983.3|5989.3|5983.3|5989.3|5983.3|5988.8|5982.8|0
1624943020000|2021-06-29 05:03:40|5988.8|5982.8|5988.8|5982.8|5989.3|5983.3|5988.8|5982.8|0
1624943030000|2021-06-29 05:03:50|5988.3|5982.3|5988.8|5982.8|5988.8|5982.8|5988.3|5982.3|0
1624943040000|2021-06-29 05:04:00|5988.3|5982.3|5987.8|5981.8|5988.8|5982.8|5987.8|5981.8|0
1624943060000|2021-06-29 05:04:20|5988.3|5982.3|5987.8|5981.8|5988.8|5982.8|5987.8|5981.8|0
1624943070000|2021-06-29 05:04:30|5988.3|5982.3|5987.8|5981.8|5988.3|5982.3|5987.8|5981.8|0
1624943080000|2021-06-29 05:04:40|5986.8|5980.8|5986.8|5980.8|5986.8|5980.8|5986.8|5980.8|1
1624943130000|2021-06-29 05:05:30|5986.3|5980.3|5986.3|5980.3|5986.3|5980.3|5986.3|5980.3|0
1624943150000|2021-06-29 05:05:50|5986.8|5980.8|5986.8|5980.8|5986.8|5980.8|5986.8|5980.8|0
1624943170000|2021-06-29 05:06:10|5999.7|5993.7|5999.2|5993.2|5999.7|5993.7|5999.2|5993.2|3
1624943180000|2021-06-29 05:06:20|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|0
1624943200000|2021-06-29 05:06:40|5999.2|5993.2|5999.6|5993.6|5999.6|5993.6|5999.2|5993.2|0
1624943210000|2021-06-29 05:06:50|5999.2|5993.2|5999.2|5993.2|5999.7|5993.7|5999.2|5993.2|1
1624943230000|2021-06-29 05:07:10|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|5998.7|5992.7|0
1624943270000|2021-06-29 05:07:50|5997.2|5991.2|5996.1|5990.1|5997.2|5991.2|5996.1|5990.1|0
1624943280000|2021-06-29 05:08:00|5995.2|5989.2|5992.7|5986.7|5995.2|5989.2|5992.2|5986.2|0
1624943310000|2021-06-29 05:08:30|5992.6|5986.6|5993.6|5987.6|5993.6|5987.6|5992.6|5986.6|1
1624943330000|2021-06-29 05:08:50|5994.1|5988.1|5993.6|5987.6|5994.1|5988.1|5993.6|5987.6|0
1624943350000|2021-06-29 05:09:10|6000.7|5994.7|6000.1|5994.1|6000.7|5994.7|6000.1|5994.1|5
1624943390000|2021-06-29 05:09:50|5999.7|5993.7|5997.6|5991.6|5999.7|5993.7|5997.6|5989.2|0
1624943400000|2021-06-29 05:10:00|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|5997.7|5991.7|0
1624943420000|2021-06-29 05:10:20|5996.3|5990.3|5998.6|5992.6|5998.6|5992.6|5996.3|5990.3|0
1624943430000|2021-06-29 05:10:30|5999.1|5993.1|6000.1|5994.1|6000.1|5994.1|5999.1|5993.1|0
1624943450000|2021-06-29 05:10:50|6000.6|5994.6|6000.7|5994.7|6000.7|5994.7|6000.6|5994.6|0
1624943490000|2021-06-29 05:11:30|6001.1|5995.1|6001.1|5995.1|6001.6|5995.6|6001.1|5995.1|0
1624943520000|2021-06-29 05:12:00|6000.7|5994.7|5999.6|5993.6|6001.1|5994.7|5999.6|5991.1|0
1624943530000|2021-06-29 05:12:10|6000.1|5994.1|6001.1|5995.1|6001.1|5995.1|6000.1|5994.1|0
1624943560000|2021-06-29 05:12:40|6001.6|5995.6|6001.6|5995.6|6001.6|5995.6|6001.6|5995.6|0
1624943570000|2021-06-29 05:12:50|6001.2|5995.2|6000.6|5994.6|6001.2|5995.2|6000.6|5994.6|0
1624943640000|2021-06-29 05:14:00|6001.1|5995.1|6001.1|5995.1|6001.1|5995.1|6001.1|5995.1|0
1624943660000|2021-06-29 05:14:20|6000.6|5994.6|6000.6|5994.6|6000.6|5994.6|6000.6|5994.6|0
1624943670000|2021-06-29 05:14:30|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|6001.2|5995.2|0
1624943700000|2021-06-29 05:15:00|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|6000.7|5994.7|0
1624943710000|2021-06-29 05:15:10|6002.2|5996.2|6004.7|5998.7|6004.7|5998.7|6002.2|5996.2|2
1624943720000|2021-06-29 05:15:20|6003.3|5997.3|6004.7|5998.7|6004.7|5998.7|6003.3|5997.3|0
1624943760000|2021-06-29 05:16:00|6004.6|5998.6|6004.6|5998.6|6004.6|5998.6|6004.6|5998.6|0
1624943770000|2021-06-29 05:16:10|6004.7|5998.7|6004.7|5998.7|6004.7|5998.7|6004.7|5998.7|0
1624943790000|2021-06-29 05:16:30|6004.2|5998.2|6005.2|5999.2|6005.6|5999.6|6004.2|5998.2|1
1624943800000|2021-06-29 05:16:40|6005.6|5999.6|6007.1|6001.1|6008.7|6002.7|6005.1|5999.1|0
1624943810000|2021-06-29 05:16:50|6007.2|6001.2|6009.1|6003.1|6009.1|6003.1|6007.2|6001.2|0
1624943830000|2021-06-29 05:17:10|6009.6|6003.6|6009.6|6003.6|6010.6|6004.6|6009.6|6003.6|3
1624943840000|2021-06-29 05:17:20|6010.1|6004.1|6009.6|6003.6|6011|6005|6009.6|6003.6|0
1624943850000|2021-06-29 05:17:30|6010.1|6004.1|6010.6|6004.6|6010.6|6004.6|6009.6|6003.6|0
1624943870000|2021-06-29 05:17:50|6011|6005|6014.1|6008.1|6014.1|6008.1|6010.6|6004.6|4
1624943880000|2021-06-29 05:18:00|6014.6|6008.6|6024.1|6018.1|6025.1|6019.1|6014.6|6008.6|3
1624943890000|2021-06-29 05:18:10|6024.6|6018.6|6023.1|6017.1|6024.6|6018.6|6022.6|6016.6|0
1624943900000|2021-06-29 05:18:20|6022.6|6016.6|6023.6|6017.6|6026.1|6017.6|6022.6|6016.1|0
1624943910000|2021-06-29 05:18:30|6023.1|6017.1|6023.1|6017.1|6023.1|6017.1|6022.7|6016.7|0
1624943920000|2021-06-29 05:18:40|6023.7|6017.7|6027.6|6021.6|6029.1|6023.1|6023.7|6017.7|4
1624943930000|2021-06-29 05:18:50|6028.6|6022.6|6026.6|6020.6|6029.1|6023.1|6025.6|6019.6|0
1624943940000|2021-06-29 05:19:00|6025.6|6019.6|6026.1|6020.1|6027.6|6021.6|6025.1|6019.1|2
1624943960000|2021-06-29 05:19:20|6024.6|6018.6|6024.6|6018.6|6026.1|6020.1|6024.6|6018.6|0
1624943970000|2021-06-29 05:19:30|6024.1|6018.1|6024|6018|6024.1|6018.1|6024|6018|0
1624943980000|2021-06-29 05:19:40|6023.6|6017.6|6022.7|6016.7|6023.6|6017.6|6022.7|6016.7|0
1624943990000|2021-06-29 05:19:50|6023.1|6017.1|6023.6|6017.6|6026.1|6019.6|6022.7|6016|2
1624944000000|2021-06-29 05:20:00|6026.1|6016.1|6023.6|6017.6|6026.1|6017.6|6023.6|6016.1|0
1624944020000|2021-06-29 05:20:20|6022.1|6016.1|6023.6|6017.6|6023.6|6017.6|6022.1|6016.1|0
1624944090000|2021-06-29 05:21:30|6023.1|6017.1|6019.6|6013.6|6023.6|6017.6|6019.6|6013.6|0
1624944100000|2021-06-29 05:21:40|6020.1|6014.1|6020.6|6014.6|6021.1|6015.1|6019.6|6013.6|0
1624944110000|2021-06-29 05:21:50|6020.1|6014.1|6021.1|6015.1|6021.1|6015.1|6020.1|6014.1|0
1624944120000|2021-06-29 05:22:00|6020.6|6014.6|6024.1|6018.1|6024.1|6018.1|6020.6|6014.6|0
1624944130000|2021-06-29 05:22:10|||||||||1
1624944140000|2021-06-29 05:22:20|6026.1|6020.1|6028.1|6022.1|6029.1|6022.1|6026.1|6019|3
1624944170000|2021-06-29 05:22:50|6026.7|6020.7|6029|6019|6029|6022.1|6026.7|6019|0
1624944180000|2021-06-29 05:23:00|6028.4|6022.4|6028.6|6018.6|6028.6|6022.4|6028.4|6018.6|0
1624944190000|2021-06-29 05:23:10|6029.1|6022.6|6029|6019|6029.1|6022.6|6029|6019|0
1624944200000|2021-06-29 05:23:20|6027.5|6021.5|6029.1|6019.1|6029.1|6022|6027|6019|0
1624944210000|2021-06-29 05:23:30|6029|6019|6029|6019|6029|6019|6029|6019|0
1624944230000|2021-06-29 05:23:50|6029.1|6019.1|6028|6022|6029.5|6023.5|6027.5|6019|1
1624944240000|2021-06-29 05:24:00|6028.5|6022.5|6026.5|6020.5|6028.5|6022.5|6026.1|6020.1|0
1624944250000|2021-06-29 05:24:10|6025|6019|6029.5|6019.5|6029.5|6020.5|6025|6019|0
1624944260000|2021-06-29 05:24:20|6029|6019|6027.5|6021.5|6030|6021.5|6027.5|6019|0
1624944270000|2021-06-29 05:24:30|6030|6020|6028.5|6022.5|6030|6022.5|6028.5|6020|1
1624944280000|2021-06-29 05:24:40|6028|6022|6028.5|6022.5|6029|6023|6028|6022|0
1624944290000|2021-06-29 05:24:50|6027.5|6021.5|6028.5|6022.5|6029.5|6023.5|6026.5|6020.5|0
1624944300000|2021-06-29 05:25:00|6029|6019|6026.5|6020.5|6029|6020.5|6026.5|6019|0
1624944310000|2021-06-29 05:25:10|6027.5|6021.5|6027|6021|6027.5|6021.5|6027|6021|0
1624944320000|2021-06-29 05:25:20|6026.5|6020.5|6029|6023|6029.5|6023.5|6026.5|6020.5|0
1624944330000|2021-06-29 05:25:30||6019||6019||6019||6019|0
1624944340000|2021-06-29 05:25:40|6029.8|6023.8|6027|6021|6030.5|6023.8|6027|6020|0
1624944360000|2021-06-29 05:26:00|6026.6|6020.6|6026.5|6020.5|6026.6|6020.6|6026.5|6020.5|0
1624944390000|2021-06-29 05:26:30|6026.6|6020.6|6030|6020|6030.5|6021|6026.6|6019|0
1624944400000|2021-06-29 05:26:40|6027.5|6021.5|6027|6021|6027.5|6021.5|6027|6021|0
1624944410000|2021-06-29 05:26:50|6027.5|6021.5|6027.6|6021.6|6027.6|6021.6|6027.5|6021.5|0
1624944440000|2021-06-29 05:27:20|6027.5|6021.5|6028|6022|6028|6022|6027|6021|0
1624944450000|2021-06-29 05:27:30|6028.1|6022.1|6028.1|6022.1|6028.5|6022.5|6028.1|6022.1|0
1624944470000|2021-06-29 05:27:50|6027.6|6021.6|6028.1|6022.1|6028.6|6022.6|6027.5|6021.5|0
1624944480000|2021-06-29 05:28:00|6028.6|6022.6|6028.6|6022.6|6029.1|6023.1|6028.6|6022.6|0
1624944490000|2021-06-29 05:28:10|6029.1|6023.1|6031.5|6025.5|6032|6026|6029.1|6023.1|1
1624944500000|2021-06-29 05:28:20|6032|6026|6034.5|6024.5|6034.5|6026|6031.5|6023|0
1624944510000|2021-06-29 05:28:30|6034.8|6028.8|6034|6028|6034.8|6028.8|6034|6028|0
1624944520000|2021-06-29 05:28:40|6033.6|6027.6|6033.6|6027.6|6033.6|6027.6|6033.6|6027.6|0
1624944530000|2021-06-29 05:28:50|6034|6028|6035|6025|6035|6028|6032.6|6025|12
1624944540000|2021-06-29 05:29:00|6035.1|6025.1|6032.5|6026.5|6035.1|6027.5|6032.1|6025.1|0
1624944550000|2021-06-29 05:29:10|6033|6027|6032.1|6026.1|6033|6027|6032.1|6026.1|0
1624944570000|2021-06-29 05:29:30|6032|6026|6032.1|6026.1|6032.1|6026.1|6032|6026|0
1624944590000|2021-06-29 05:29:50|6032|6026|6032|6026|6032|6026|6032|6026|0
1624944600000|2021-06-29 05:30:00|6032.1|6026.1|6032.1|6026.1|6032.6|6026.6|6032.1|6026.1|0
1624944610000|2021-06-29 05:30:10|6032|6026|6032.1|6022.1|6032.1|6026|6031.6|6021.6|1
1624944620000|2021-06-29 05:30:20|6032|6022|6032.1|6022.1|6032.1|6022.1|6032|6022|0
1624944630000|2021-06-29 05:30:30|6029.6|6023.6|6029|6023|6029.6|6023.6|6029|6023|0
1624944640000|2021-06-29 05:30:40|6025.6|6019.6|6025|6019|6029|6021.5|6024.5|6018|0
1624944650000|2021-06-29 05:30:50|6025.1|6019.1|6025.1|6019.1|6025.5|6019.5|6025|6019|0
1624944660000|2021-06-29 05:31:00|6025|6019|6025.5|6015.5|6025.5|6019.1|6025|6015.5|0
1624944680000|2021-06-29 05:31:20|6026|6016|6026|6016|6026.1|6016.1|6026|6016|0
1624944690000|2021-06-29 05:31:30|6023|6017|6024.6|6018.6|6024.6|6018.6|6023|6017|0
1624944700000|2021-06-29 05:31:40|6026|6020|6028|6018|6028|6020|6025.5|6017|3
1624944720000|2021-06-29 05:32:00|6025.5|6019.5|6029.5|6019.5|6031.5|6021.5|6025.5|6016|4
1624944740000|2021-06-29 05:32:20|6029.4|6019.4|6031.5|6016.5|6031.5|6019.4|6029.4|6016|0
1624944750000|2021-06-29 05:32:30|6029.5|6019.5|6029.5|6019.5|6029.5|6019.5|6029.5|6019.5|0
1624944760000|2021-06-29 05:32:40|6026.5|6020.5|6026|6020|6026.5|6020.5|6026|6020|1
1624944770000|2021-06-29 05:32:50|6025.5|6019.5|6022.5|6016.5|6026|6020|6021.5|6014|1
1624944780000|2021-06-29 05:33:00|6022|6016|6021.5|6015.5|6022|6016|6021.5|6015.5|0
1624944790000|2021-06-29 05:33:10|6021.1|6015.1|6018.5|6012.5|6021.1|6015.1|6018.5|6011|0
1624944800000|2021-06-29 05:33:20|6021|6011|6021|6011|6021|6011|6021|6011|0
1624944810000|2021-06-29 05:33:30|6020.5|6014.5|6024|6014|6024|6014.5|6020.5|6014|0
1624944830000|2021-06-29 05:33:50|6022.5|6016.5|6023.5|6017.5|6023.5|6017.5|6022.5|6016.5|0
1624944840000|2021-06-29 05:34:00|6023|6017|6022.5|6016.5|6023|6017|6022.5|6016.5|0
1624944850000|2021-06-29 05:34:10|6022|6016|6022|6016|6022.5|6016.5|6022|6016|0
1624944860000|2021-06-29 05:34:20|6021.7|6015.7|6016.6|6010.6|6021.7|6015.7|6016.5|6010.5|3
1624944870000|2021-06-29 05:34:30|6016.5|6010.5|6016.5|6010.5|6016.6|6010.6|6016.5|6010.5|0
1624944880000|2021-06-29 05:34:40|6016|6006|6016|6006|6016|6008.5|6013.1|6006|0
1624944890000|2021-06-29 05:34:50|6014.5|6008.5|6012.5|6006.5|6017|6008.5|6012.5|6006.5|0
1624944900000|2021-06-29 05:35:00|6013|6007|6010.2|6004.2|6017|6007.5|6010.2|6004.2|7
1624944910000|2021-06-29 05:35:10|6010.7|6004.7|6010.3|6004.3|6013.3|6005.8|6009.8|6003.3|0
1624944920000|2021-06-29 05:35:20|6009.8|6003.8|6008.8|6002.8|6009.8|6003.8|6006.3|6000.3|1
1624944930000|2021-06-29 05:35:30|6008.3|6002.3|6008.9|6002.9|6008.9|6002.9|6008.3|6002.3|0
1624944940000|2021-06-29 05:35:40|6008.8|6002.8|6008.8|6002.8|6008.8|6002.8|6008.8|6002.8|0
1624944980000|2021-06-29 05:36:20|6009.3|6003.3|6009.3|6003.3|6009.3|6003.3|6009.3|6003.3|0
1624944990000|2021-06-29 05:36:30|6008.3|6002.3|6009.9|6003.9|6010.4|6004.4|6008.3|6002.3|0
1624945000000|2021-06-29 05:36:40|6010.3|6004.3|6010.4|6004.4|6011.8|6005.8|6009.9|6003.9|5
1624945010000|2021-06-29 05:36:50|6010.8|6004.8|6012.4|6006.4|6012.4|6006.4|6009.9|6003.9|0
1624945020000|2021-06-29 05:37:00|6012.5|6006.5|6011.9|6005.9|6012.5|6006.5|6011.9|6005.9|0
1624945030000|2021-06-29 05:37:10|6012|6006|6010.5|6004.5|6012|6006|6010.5|6004.5|0
1624945040000|2021-06-29 05:37:20|6010.4|6004.4|6010|6004|6010.5|6004.5|6010|6004|0
1624945060000|2021-06-29 05:37:40|6010.5|6004.5|6010.5|6004.5|6011|6005|6009.5|6003.5|0
1624945070000|2021-06-29 05:37:50|6010.9|6004.9|6012.5|6006.5|6013|6007|6010.9|6004.9|1
1624945080000|2021-06-29 05:38:00|6013.5|6007.5|6013.5|6007.5|6014|6008|6013.5|6007.5|0
1624945090000|2021-06-29 05:38:10|6015.5|6005.5|6014|6008|6016.5|6008.5|6013|6005.5|0
1624945100000|2021-06-29 05:38:20|6014.4|6008.4|6014|6008|6016.5|6008.5|6014|6006.4|0
1624945110000|2021-06-29 05:38:30|6014.5|6004.5|6012|6006|6014.5|6006|6012|6004.5|0
1624945120000|2021-06-29 05:38:40|6012.5|6006.5|6012|6006|6013|6007|6012|6006|0
1624945130000|2021-06-29 05:38:50|6011.5|6005.5|6011.5|6005.5|6012|6006|6011.5|6005.5|0
1624945140000|2021-06-29 05:39:00|6011.6|6005.6|6010.6|6004.6|6011.6|6005.6|6009.7|6003.7|2
1624945150000|2021-06-29 05:39:10|6010.1|6004.1|6009.6|6003.6|6010.1|6004.1|6009.6|6003.6|0
1624945180000|2021-06-29 05:39:40|6008.6|6002.6|6008.6|6002.6|6008.6|6002.6|6008.6|6002.6|0
1624945190000|2021-06-29 05:39:50|6009|6003|6010.1|6004.1|6010.1|6004.1|6009|6003|0
1624945200000|2021-06-29 05:40:00|6009.6|6003.6|6009.6|6003.6|6010.1|6004.1|6009.6|6003.6|0
1624945210000|2021-06-29 05:40:10|6010|6004|6009.6|6003.6|6010.1|6004.1|6009.1|6003.1|0
1624945220000|2021-06-29 05:40:20|6009.1|6003.1|6009.6|6003.6|6009.6|6003.6|6009.1|6003.1|0
1624945230000|2021-06-29 05:40:30|6009.1|6003.1|6008.6|6002.6|6009.1|6003.1|6008.1|6002.1|0
1624945240000|2021-06-29 05:40:40|6007.6|6001.6|6007.1|6001.1|6007.6|6001.6|6007.1|6001.1|2
1624945260000|2021-06-29 05:41:00|6005.5|5999.5|6005.1|5999.1|6005.5|5999.5|6004.6|5998.6|0
1624945280000|2021-06-29 05:41:20|6004.6|5998.6|6008.1|6002.1|6008.1|6002.1|6004.1|5998.1|0
1624945290000|2021-06-29 05:41:30|6007.6|6001.6|6007.6|6001.6|6007.6|6001.6|6007.6|6001.6|0
1624945300000|2021-06-29 05:41:40|6007.1|6001.1|6006.6|6000.6|6007.1|6001.1|6006.6|6000.6|0
1624945310000|2021-06-29 05:41:50|6007.1|6001.1|6007.1|6001.1|6007.1|6001.1|6006.1|6000.1|0
1624945320000|2021-06-29 05:42:00|6005.6|5999.6|6005|5999|6005.6|5999.6|6005|5999|1
1624945330000|2021-06-29 05:42:10|6004.5|5998.5|6002.5|5996.5|6004.5|5998.5|6002.5|5996.5|2
1624945350000|2021-06-29 05:42:30|6002|5996|6002.5|5992.5|6003.6|5997.6|6000|5992.5|11
1624945360000|2021-06-29 05:42:40|6000|5994|6002.5|5992.5|6002.5|5994.1|6000|5992.5|1
1624945370000|2021-06-29 05:42:50|5998.5|5993|5996|5990|5999|5993|5995.6|5989.6|0
1624945380000|2021-06-29 05:43:00|5995.6|5989.6|6000.6|5994.6|6002.5|5995.1|5995|5989|0
1624945390000|2021-06-29 05:43:10|6000.5|5994.5|6000.5|5994.5|6000.5|5994.5|6000.5|5994.5|0
1624945400000|2021-06-29 05:43:20|6001.5|5995.5|6002.1|5996.1|6002.1|5996.1|6001.5|5995.5|0
1624945410000|2021-06-29 05:43:30|6001.6|5995.6|6001.6|5995.6|6002.1|5996.1|6001.6|5995.6|0
1624945420000|2021-06-29 05:43:40|6002|5996|6001.6|5995.6|6002.1|5996.1|6001.6|5995.6|0
1624945430000|2021-06-29 05:43:50|6003.6|5993.6|6001.6|5995.6|6003.6|5996|6001.5|5993.6|0
1624945440000|2021-06-29 05:44:00|6001.5|5995.5|5997.5|5991.5|6002.1|5996.1|5997.1|5991.1|0
1624945450000|2021-06-29 05:44:10|5997.1|5991.1|5997.5|5991.5|5998|5992|5995.6|5989.6|0
1624945460000|2021-06-29 05:44:20|5998|5992|5997.6|5991.6|5998|5992|5997.6|5991.6|0
1624945470000|2021-06-29 05:44:30|5997.5|5991.5|5997.5|5991.5|5997.5|5991.5|5997.5|5991.5|0
1624945490000|2021-06-29 05:44:50|5998|5992|5997.5|5991.5|6002.5|5993.1|5997.5|5991.5|0
1624945500000|2021-06-29 05:45:00|5998|5992|5994.1|5988.1|5998|5992|5994.1|5988.1|3
1624945510000|2021-06-29 05:45:10|5994.5|5988.5|5994.1|5988.1|5994.6|5988.6|5994.1|5988.1|0
1624945520000|2021-06-29 05:45:20|5993.6|5987.6|5993.6|5987.6|5994.1|5988.1|5993.6|5987.6|0
1624945530000|2021-06-29 05:45:30|5994.1|5988.1|5993.1|5987.1|5994.1|5988.1|5993.1|5987.1|0
1624945540000|2021-06-29 05:45:40|5993.6|5987.6|5993.1|5987.1|5993.6|5987.6|5993.1|5987.1|0
1624945550000|2021-06-29 05:45:50|5993.6|5987.6|5993.6|5987.6|5993.6|5987.6|5993.1|5987.1|0
1624945560000|2021-06-29 05:46:00|5993.1|5987.1|5991|5985|5993.6|5987.6|5991|5985|1
1624945570000|2021-06-29 05:46:10|5991.1|5985.1|5993.1|5987.1|5993.5|5987.5|5991.1|5985.1|0
1624945590000|2021-06-29 05:46:30|5992.6|5986.6|5991.1|5985.1|5993.1|5987.1|5991.1|5985.1|0
1624945600000|2021-06-29 05:46:40|5991.6|5985.6|5989.1|5983.1|5991.6|5985.6|5988.6|5982.6|5
1624945610000|2021-06-29 05:46:50|5986.2|5980.2|5985.2|5979.2|5986.2|5980.2|5985.2|5979.2|4
1624945630000|2021-06-29 05:47:10|||||||||1
1624945640000|2021-06-29 05:47:20|5985.3|5979.3|5985.2|5979.2|5985.3|5979.3|5985.2|5979.2|1
1624945650000|2021-06-29 05:47:30|5984.2|5978.2|5983.2|5977.2|5984.2|5978.2|5982.7|5976.7|0
1624945660000|2021-06-29 05:47:40|5982.8|5976.8|5980.3|5974.3|5982.8|5976.8|5980.2|5974.2|7
1624945670000|2021-06-29 05:47:50|5980.7|5974.7|5980.8|5974.8|5981.3|5975.3|5980.2|5974.2|2
1624945680000|2021-06-29 05:48:00|5980.7|5974.7|5981.2|5975.2|5981.2|5975.2|5980.7|5974.7|0
1624945690000|2021-06-29 05:48:10|5980.8|5974.8|5981.2|5975.2|5981.8|5975.8|5980.8|5974.8|0
1624945710000|2021-06-29 05:48:30|5981.8|5975.8|5982.8|5976.8|5982.8|5976.8|5981.8|5975.8|0
1624945720000|2021-06-29 05:48:40|5982.3|5976.3|5982.3|5976.3|5982.3|5976.3|5982.3|5976.3|0
1624945730000|2021-06-29 05:48:50|5982.8|5976.8|5982.8|5976.8|5982.8|5976.8|5982.3|5976.3|0
1624945740000|2021-06-29 05:49:00|5983.2|5977.2|5983.7|5977.7|5983.7|5977.7|5983.2|5977.2|0
1624945750000|2021-06-29 05:49:10|5983.8|5977.8|5983.7|5977.7|5984.2|5978.2|5983.7|5977.7|0
1624945760000|2021-06-29 05:49:20|5983.3|5977.3|5980.2|5974.2|5983.3|5977.3|5980.2|5974.2|1
1624945770000|2021-06-29 05:49:30|5979.7|5973.7|5979.2|5973.2|5979.7|5973.7|5979.2|5973.2|0
1624945780000|2021-06-29 05:49:40|5978.8|5972.8|5979.2|5973.2|5979.7|5973.7|5978.7|5972.7|9
1624945790000|2021-06-29 05:49:50|5979.7|5973.7|5979.7|5973.7|5979.7|5973.7|5979.3|5973.3|0
1624945800000|2021-06-29 05:50:00|5980.2|5974.2|5980.7|5974.7|5980.7|5974.7|5980.2|5974.2|5
1624945830000|2021-06-29 05:50:30|5980.8|5974.8|5980.8|5974.8|5980.8|5974.8|5980.8|5974.8|0
1624945870000|2021-06-29 05:51:10|5981.8|5975.8|5983.2|5977.2|5983.3|5977.3|5981.8|5975.8|0
1624945880000|2021-06-29 05:51:20|5983.3|5977.3|5982.8|5976.8|5983.3|5977.3|5982.7|5976.7|0
1624945890000|2021-06-29 05:51:30|5982.7|5976.7|5982.7|5976.7|5982.7|5976.7|5982.7|5976.7|0
1624945900000|2021-06-29 05:51:40|5982.2|5976.2|5981.7|5975.7|5982.2|5976.2|5981.7|5975.7|0
1624945910000|2021-06-29 05:51:50|5982.2|5976.2|5981.8|5975.8|5982.2|5976.2|5981.7|5975.7|0
1624945920000|2021-06-29 05:52:00|5981.7|5975.7|5981.8|5975.8|5982.2|5976.2|5981.7|5975.7|0
1624945930000|2021-06-29 05:52:10|5982.2|5976.2|5981.7|5975.7|5982.2|5976.2|5981.7|5975.7|0
1624945950000|2021-06-29 05:52:30|5981.2|5975.2|5981.3|5975.3|5981.8|5975.8|5981.2|5975.2|1
1624945960000|2021-06-29 05:52:40|5981.2|5975.2|5981.2|5975.2|5981.2|5975.2|5981.2|5975.2|0
1624945970000|2021-06-29 05:52:50|5981.7|5975.7|5981.3|5975.3|5981.8|5975.8|5981.3|5975.3|0
1624945980000|2021-06-29 05:53:00|5981.2|5975.2|5981.8|5975.8|5981.8|5975.8|5981.2|5975.2|0
1624945990000|2021-06-29 05:53:10|5982.3|5976.3|5985.8|5979.8|5985.8|5979.8|5982.2|5976.2|5
1624946020000|2021-06-29 05:53:40|5987.2|5981.2|5985.3|5979.3|5987.2|5981.2|5984.3|5978.3|1
1624946030000|2021-06-29 05:53:50|5984.8|5978.8|5983.8|5977.8|5985.2|5979.2|5983.8|5977.8|0
1624946040000|2021-06-29 05:54:00|5984.3|5978.3|5984.3|5978.3|5984.8|5978.8|5984.3|5978.3|0
1624946050000|2021-06-29 05:54:10|5984.8|5978.8|5984.3|5978.3|5984.8|5978.8|5984.3|5978.3|0
1624946060000|2021-06-29 05:54:20|5985.3|5979.3|5983.8|5977.8|5985.3|5979.3|5983.3|5977.3|0
1624946090000|2021-06-29 05:54:50|5984.2|5978.2|5984.7|5978.7|5984.8|5978.8|5984.2|5978.2|0
1624946100000|2021-06-29 05:55:00|5984.8|5978.8|5984.7|5978.7|5985.3|5979.3|5984.2|5978.2|0
1624946110000|2021-06-29 05:55:10|5984.8|5978.8|5985.2|5979.2|5985.2|5979.2|5984.7|5978.7|0
1624946130000|2021-06-29 05:55:30|5984.7|5978.7|5984.2|5978.2|5985.2|5979.2|5984.2|5978.2|0
1624946160000|2021-06-29 05:56:00|5987.3|5981.3|5987.8|5981.8|5988.2|5982.2|5987.3|5981.3|2
1624946170000|2021-06-29 05:56:10|5989.3|5983.3|5989.7|5983.7|5989.7|5983.7|5989.2|5983.2|2
1624946180000|2021-06-29 05:56:20|5988.3|5982.3|5989.3|5983.3|5989.3|5983.3|5988.3|5982.3|0
1624946190000|2021-06-29 05:56:30|5989.2|5983.2|5989.7|5983.7|5989.7|5983.7|5988.3|5982.3|1
1624946200000|2021-06-29 05:56:40|5989.2|5983.2|5989.2|5983.2|5989.2|5983.2|5989.2|5983.2|0
1624946210000|2021-06-29 05:56:50|5988.7|5982.7|5989.2|5983.2|5989.2|5983.2|5988.7|5982.7|0
1624946220000|2021-06-29 05:57:00|5988.7|5982.7|5989.2|5983.2|5989.7|5983.7|5988.7|5982.7|0
1624946230000|2021-06-29 05:57:10|5989.7|5983.7|5996.4|5990.4|5996.6|5990.4|5989.7|5983.7|30
1624946250000|2021-06-29 05:57:30|5997|5987|5997.4|5987.4|5997.5|5987.5|5997|5987|0
1624946260000|2021-06-29 05:57:40|6008.3|5998.3|6008.3|5998.3|6008.3|5998.3|6008.3|5998.3|8
1624946270000|2021-06-29 05:57:50|6008.4|5998.4|6002.4|5996.4|6008.4|5998.9|6002.4|5996.4|1
1624946280000|2021-06-29 05:58:00|6002.3|5996.3|6002.3|5996.3|6002.3|5996.3|6002.3|5996.3|5
1624946290000|2021-06-29 05:58:10|6001.8|5995.8|6003.3|5993.3|6003.3|5995.8|6001.8|5993.3|0
1624946330000|2021-06-29 05:58:50|6000.8|5994.8|6001.3|5991.3|6001.3|5994.8|5999.9|5991.3|0
1624946340000|2021-06-29 05:59:00|5998.8|5992.8|5998.8|5992.8|5998.8|5992.8|5998.8|5992.8|0
1624946350000|2021-06-29 05:59:10|5998.3|5992.3|5998.3|5992.3|5998.4|5992.4|5998.3|5992.3|1
1624946360000|2021-06-29 05:59:20|5997.8|5991.8|5997.8|5991.8|5997.8|5991.8|5997.8|5991.8|0
1624946380000|2021-06-29 05:59:40|5997.3|5991.3|5996.8|5990.8|5997.3|5991.3|5996.8|5990.8|0
1624946400000|2021-06-29 06:00:00|5997.3|5991.3|5996.4|5990.4|5998.3|5992.3|5996.4|5990.4|0
1624946410000|2021-06-29 06:00:10|5996.3|5990.3|5997.3|5991.3|5997.8|5991.8|5996.3|5990.3|0
1624946420000|2021-06-29 06:00:20|5996.8|5990.8|5996.8|5990.8|5996.8|5990.8|5996.8|5990.8|0
1624946430000|2021-06-29 06:00:30|5996.3|5990.3|5996.3|5990.3|5996.3|5990.3|5996.3|5990.3|0
1624946470000|2021-06-29 06:01:10|5996.4|5990.4|5998.4|5992.4|5998.4|5992.4|5996.4|5990.4|1
1624946480000|2021-06-29 06:01:20|5998.3|5992.3|5998.3|5992.3|5998.8|5992.8|5998.3|5992.3|0
1624946500000|2021-06-29 06:01:40|5998.8|5992.8|5998.8|5992.8|5998.8|5992.8|5998.8|5992.8|0
1624946510000|2021-06-29 06:01:50|5999.3|5993.3|6000.3|5994.3|6000.3|5994.3|5999.3|5993.3|2
1624946560000|2021-06-29 06:02:40|6000.8|5994.8|6001.3|5995.3|6001.3|5995.3|6000.8|5994.8|4
1624946580000|2021-06-29 06:03:00|6001.7|5995.7|6001.8|5995.8|6001.8|5995.8|6001.7|5995.7|0
1624946590000|2021-06-29 06:03:10|6003.3|5997.3|6003.3|5997.3|6003.3|5997.3|6003.3|5997.3|3
1624946600000|2021-06-29 06:03:20|6003.8|5997.8|6005.3|5999.3|6006.3|6000.3|6003.8|5997.8|0
1624946610000|2021-06-29 06:03:30|6006.2|6000.2|6006.8|6000.8|6006.8|6000.8|6006.2|6000.2|0
1624946630000|2021-06-29 06:03:50|6007.3|6001.3|6007.2|6001.2|6007.8|6001.8|6007.2|6001.2|0
1624946640000|2021-06-29 06:04:00|6006.8|6000.8|6003.3|5997.3|6007.2|6000.8|6003.3|5996.3|0
1624946650000|2021-06-29 06:04:10|6004.3|5998.3|6005.7|5999.7|6006.3|6000.3|6004.3|5998.3|0
1624946660000|2021-06-29 06:04:20|6006.2|6000.2|6006.2|6000.2|6006.2|6000.2|6006.2|6000.2|0
1624946670000|2021-06-29 06:04:30|6007.2|6001.2|6007.7|6001.7|6008.2|6002.2|6007.2|6001.2|0
1624946680000|2021-06-29 06:04:40|6007.8|6001.8|6007.7|6001.7|6008.2|6002.2|6007.7|6001.7|0
1624946690000|2021-06-29 06:04:50|6008.2|6002.2|6007.7|6001.7|6008.2|6002.2|6007.7|6001.7|0
1624946700000|2021-06-29 06:05:00|6009.1|6003.1|6011.3|6005.3|6012.2|6006.2|6009.1|6003.1|0
1624946710000|2021-06-29 06:05:10|6011.7|6005.7|6011.2|6005.2|6011.7|6005.7|6011.2|6005.2|0
1624946720000|2021-06-29 06:05:20|6011.3|6005.3|6011.2|6005.2|6011.3|6005.3|6011.2|6005.2|0
1624946730000|2021-06-29 06:05:30|6010.8|6004.8|6010.2|6004.2|6011.2|6005.2|6010.2|6004.2|0
1624946740000|2021-06-29 06:05:40|6009.7|6003.7|6009.7|6003.7|6009.7|6003.7|6009.2|6003.2|0
1624946750000|2021-06-29 06:05:50|6009.3|6003.3|6009.3|6003.3|6009.3|6003.3|6009.3|6003.3|0
1624946770000|2021-06-29 06:06:10|6010.2|6004.2|6010.7|6004.7|6010.7|6004.7|6010.2|6004.2|0
1624946780000|2021-06-29 06:06:20|6011.1|6005.1|6013.1|6007.1|6013.1|6007.1|6011.1|6005.1|3
1624946790000|2021-06-29 06:06:30|6012.6|6006.6|6011.1|6005.1|6013.2|6006.6|6008.7|6002.7|3
1624946800000|2021-06-29 06:06:40|6012.2|6006.2|6011.2|6005.2|6012.2|6006.2|6011.2|6005.2|1
1624946810000|2021-06-29 06:06:50|6011.7|6005.7|6010.7|6004.7|6011.7|6005.7|6010.2|6004.2|0
1624946820000|2021-06-29 06:07:00|6009.6|6003.6|6010.7|6004.7|6011.7|6005.7|6009.6|6003.6|0
1624946830000|2021-06-29 06:07:10|6011.1|6001.1|6009.2|6003.2|6011.1|6003.7|6009.1|6001.1|0
1624946840000|2021-06-29 06:07:20|6009.6|6003.6|6009.1|6003.1|6011.1|6003.6|6008.7|6001.1|0
1624946850000|2021-06-29 06:07:30|6009.6|6003.6|6010.1|6000.1|6010.1|6003.6|6009.1|6000.1|2
1624946870000|2021-06-29 06:07:50|6010|6000|6007.7|6001.7|6010.2|6002.6|6007.7|6000|0
1624946880000|2021-06-29 06:08:00|6007.2|6001.2|6007.2|6001.2|6008.1|6002.1|6007.2|6001.2|1
1624946890000|2021-06-29 06:08:10|6005.7|5999.7|6005.7|5999.7|6008.2|6000.2|6005.7|5998.1|0
1624946930000|2021-06-29 06:08:50|6005.6|5999.6|6006.2|5996.2|6006.2|5999.6|6003.7|5996.1|0
1624946950000|2021-06-29 06:09:10|6003.7|5997.7|6004.1|5998.1|6004.1|5998.1|6003.7|5997.7|0
1624946960000|2021-06-29 06:09:20|6003.7|5997.7|6003.7|5997.7|6004.1|5998.1|6003.6|5997.6|0
1624946970000|2021-06-29 06:09:30|6002.7|5996.7|6003.7|5997.7|6003.7|5997.7|6002.7|5996.7|0
1624946980000|2021-06-29 06:09:40|6003.2|5997.2|6003.1|5997.1|6003.6|5997.6|6003.1|5997.1|0
1624946990000|2021-06-29 06:09:50|6003.6|5997.6|6003.6|5997.6|6003.6|5997.6|6003.1|5997.1|0
1624947020000|2021-06-29 06:10:20|6001.6|5995.6|6001.6|5995.6|6002.6|5996.6|6001.6|5995.6|0
1624947030000|2021-06-29 06:10:30|6002.1|5996.1|6001.6|5995.6|6002.1|5996.1|6001.6|5995.6|0
1624947050000|2021-06-29 06:10:50|5999.6|5993.6|6000.7|5994.7|6003.2|5995.6|5999.6|5993.1|1
1624947060000|2021-06-29 06:11:00|6003.2|5993.2|6003.2|5993.2|6003.2|5993.2|6003.1|5993.1|0
1624947070000|2021-06-29 06:11:10|6001.7|5995.7|6003.1|5993.1|6003.2|5995.7|6000.7|5993.1|0
1624947080000|2021-06-29 06:11:20|5999.7|5993.7|5999.6|5993.6|5999.7|5993.7|5998.7|5992.7|0
1624947090000|2021-06-29 06:11:30|5999.7|5993.7|5999.6|5993.6|5999.7|5993.7|5999.6|5993.6|0
1624947100000|2021-06-29 06:11:40|5999.7|5993.7|6002.6|5996.6|6002.6|5996.6|5999.7|5993.7|2
1624947110000|2021-06-29 06:11:50|6004|5998|6006.6|6000.6|6006.6|6000.6|6004|5998|9
1624947120000|2021-06-29 06:12:00|6006.1|6000.1|6006.1|6000.1|6006.1|6000.1|6006.1|6000.1|0
1624947130000|2021-06-29 06:12:10|6006.6|6000.6|6008.1|6002.1|6008.1|6002.1|6006.6|6000.6|1
1624947140000|2021-06-29 06:12:20|6007.6|6001.6|6007.6|6001.6|6008.1|6002.1|6007.6|6001.6|0
1624947150000|2021-06-29 06:12:30|6007.1|6001.1|6007.1|6001.1|6007.6|6001.6|6007.1|6001.1|0
1624947160000|2021-06-29 06:12:40|6007.6|6001.6|6007.6|6001.6|6007.6|6001.6|6007.6|6001.6|0
1624947180000|2021-06-29 06:13:00|6006.7|6000.7|6007.6|6001.6|6007.6|6001.6|6006.7|6000.7|0
1624947190000|2021-06-29 06:13:10|6007.1|6001.1|6007.1|6001.1|6007.1|6001.1|6007.1|6001.1|0
1624947200000|2021-06-29 06:13:20|||||||||1
1624947240000|2021-06-29 06:14:00|6006.6|6000.6|6007.1|6001.1|6007.1|6001.1|6006.6|6000.6|0
1624947260000|2021-06-29 06:14:20|6007.6|6001.6|6010.6|6004.6|6010.6|6004.6|6007.6|6001.6|4
1624947280000|2021-06-29 06:14:40|6011.1|6005.1|6012.6|6006.6|6012.6|6006.6|6011.1|6005.1|0
1624947290000|2021-06-29 06:14:50|6012.1|6006.1|6012.6|6006.6|6012.6|6006.6|6012.1|6006.1|0
1624947300000|2021-06-29 06:15:00|6013.6|6007.6|6010.1|6004.1|6014|6007.6|6010.1|6004|10
1624947310000|2021-06-29 06:15:10|6012|6006|6011.6|6005.6|6012.6|6006.6|6011.6|6005.6|6
1624947320000|2021-06-29 06:15:20|6011.1|6005.1|6011.6|6005.6|6012|6006|6011.1|6005.1|0
1624947330000|2021-06-29 06:15:30|6011.1|6005.1|6011.1|6005.1|6011.1|6005.1|6010.6|6004.6|0
1624947340000|2021-06-29 06:15:40|6010.6|6004.6|6011.1|6005.1|6011.1|6005.1|6010.2|6004.2|0
1624947370000|2021-06-29 06:16:10|6011.5|6005.5|6011.1|6005.1|6011.5|6005.5|6011.1|6005.1|0
1624947380000|2021-06-29 06:16:20|6011.5|6005.5|6011.1|6005.1|6011.6|6005.6|6011.1|6005.1|0
1624947390000|2021-06-29 06:16:30|6012|6006|6012.1|6006.1|6012.5|6006.5|6012|6006|0
1624947400000|2021-06-29 06:16:40|6012.6|6006.6|6012.6|6006.6|6013.1|6007.1|6012.6|6006.6|0
1624947420000|2021-06-29 06:17:00|6012.5|6006.5|6013.6|6007.6|6013.6|6007.6|6012.5|6006.5|0
1624947430000|2021-06-29 06:17:10|6014.1|6008.1|6013.6|6007.6|6014.1|6008.1|6013.6|6007.6|0
1624947440000|2021-06-29 06:17:20|6014|6008|6016.6|6010.6|6017.1|6011.1|6013.6|6007.6|5
1624947450000|2021-06-29 06:17:30|6017.1|6011.1|6017.1|6011.1|6017.1|6011.1|6016.6|6010.6|9
1624947460000|2021-06-29 06:17:40|6018.1|6012.1|6018.6|6012.6|6018.6|6012.6|6018.1|6012.1|1
1624947470000|2021-06-29 06:17:50|6019.1|6013.1|6019.1|6013.1|6019.1|6013.1|6019.1|6013.1|0
1624947480000|2021-06-29 06:18:00|6019.5|6013.5|6019.1|6013.1|6020.1|6014.1|6019.1|6013.1|1
1624947490000|2021-06-29 06:18:10|6018.1|6012.1|6017.6|6011.6|6018.1|6012.1|6017.6|6011.6|0
1624947500000|2021-06-29 06:18:20|6018.1|6012.1|6017.6|6011.6|6018.6|6012.6|6017.6|6011.6|1
1624947530000|2021-06-29 06:18:50|6017.1|6011.1|6019.6|6013.6|6019.6|6013.6|6017.1|6011.1|0
1624947560000|2021-06-29 06:19:20|6020.5|6014.5|6021.1|6015.1|6021.6|6015.6|6020.5|6014.5|0
1624947570000|2021-06-29 06:19:30|6021.6|6015.6|6021.1|6015.1|6021.6|6015.6|6021.1|6015.1|0
1624947580000|2021-06-29 06:19:40|6021.6|6015.6|6021.6|6015.6|6021.6|6015.6|6021.6|6015.6|0
1624947590000|2021-06-29 06:19:50|6021.1|6015.1|6021.1|6015.1|6021.6|6015.6|6020.6|6014.6|0
1624947600000|2021-06-29 06:20:00|6020.6|6014.6|6019.6|6013.6|6020.6|6014.6|6018.6|6012.6|0
1624947620000|2021-06-29 06:20:20|6019.2|6013.2|6019.6|6013.6|6020|6014|6019.1|6013.1|0
1624947630000|2021-06-29 06:20:30|6019.1|6013.1|6019.2|6013.2|6019.6|6013.6|6018.6|6012.6|0
1624947640000|2021-06-29 06:20:40|6019.1|6013.1|6020.1|6014.1|6020.1|6014.1|6019.1|6013.1|0
1624947650000|2021-06-29 06:20:50|6020.6|6014.6|6020.6|6014.6|6021|6015|6020.6|6014.6|0
1624947660000|2021-06-29 06:21:00|6020.1|6014.1|6020.1|6014.1|6020.6|6014.6|6020.1|6014.1|0
1624947670000|2021-06-29 06:21:10|6020.6|6014.6|6020.6|6014.6|6020.6|6014.6|6020.1|6014.1|0
1624947680000|2021-06-29 06:21:20|6020.1|6014.1|6020.6|6014.6|6021.1|6015.1|6020.1|6014.1|0
1624947690000|2021-06-29 06:21:30|6021|6015|6019.6|6013.6|6021|6015|6019.6|6013.6|0
1624947700000|2021-06-29 06:21:40|6019.1|6013.1|6019.1|6013.1|6019.1|6013.1|6018.6|6012.6|0
1624947710000|2021-06-29 06:21:50|6019.5|6013.5|6019.1|6013.1|6019.6|6013.6|6019.1|6013.1|0
1624947720000|2021-06-29 06:22:00|6019.5|6013.5|6021.5|6015.5|6022.1|6016.1|6019.5|6013.5|0
1624947730000|2021-06-29 06:22:10|6021.6|6015.6|6021.6|6015.6|6021.6|6015.6|6021.6|6015.6|0
1624947740000|2021-06-29 06:22:20|6022|6016|6022.1|6016.1|6022.1|6016.1|6021.6|6015.6|0
1624947750000|2021-06-29 06:22:30|6022.5|6016.5|6023.1|6017.1|6023.1|6017.1|6021.5|6015.5|0
1624947760000|2021-06-29 06:22:40|6022.1|6016.1|6022.1|6016.1|6022.6|6016.6|6021.6|6015.6|0
1624947770000|2021-06-29 06:22:50|6022.6|6016.6|6022.1|6016.1|6022.6|6016.6|6022.1|6016.1|0
1624947800000|2021-06-29 06:23:20|6021.6|6015.6|6019.6|6013.6|6021.6|6015.6|6019.6|6013.6|0
1624947810000|2021-06-29 06:23:30|6017.6|6011.6|6018.1|6012.1|6019.1|6013.1|6017.5|6011.5|13
1624947830000|2021-06-29 06:23:50|6017.6|6011.6|6018.6|6012.6|6018.6|6012.6|6017.6|6011.6|0
1624947850000|2021-06-29 06:24:10|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|0
1624947860000|2021-06-29 06:24:20|6018.6|6012.6|6018.6|6012.6|6018.6|6012.6|6018.6|6012.6|0
1624947870000|2021-06-29 06:24:30|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|0
1624947880000|2021-06-29 06:24:40|6018.6|6012.6|6019.1|6013.1|6019.6|6013.6|6018.1|6012.1|0
1624947890000|2021-06-29 06:24:50|6019.5|6013.5|6019.6|6013.6|6019.6|6013.6|6019.5|6013.5|0
1624947900000|2021-06-29 06:25:00|6018.6|6012.6|6016.6|6010.6|6018.6|6012.6|6016.6|6010.6|1
1624947910000|2021-06-29 06:25:10|||||||||1
1624947920000|2021-06-29 06:25:20|6017.1|6011.1|6018.1|6012.1|6018.2|6012.2|6017.1|6011.1|2
1624947950000|2021-06-29 06:25:50|6017.7|6011.7|6017.7|6011.7|6017.7|6011.7|6017.7|6011.7|0
1624947960000|2021-06-29 06:26:00|6018.1|6012.1|6017.7|6011.7|6018.1|6012.1|6017.7|6011.7|0
1624947970000|2021-06-29 06:26:10|6017.2|6011.2|6017.7|6011.7|6018.2|6012.2|6017.2|6011.2|2
1624947980000|2021-06-29 06:26:20|6018.2|6012.2|6018.2|6012.2|6018.2|6012.2|6018.2|6012.2|0
1624948000000|2021-06-29 06:26:40|6019.2|6013.2|6020.2|6014.2|6020.7|6014.7|6019.2|6013.2|0
1624948020000|2021-06-29 06:27:00|6022|6016|6022.2|6016.2|6022.6|6016.6|6022|6016|5
1624948030000|2021-06-29 06:27:10|6021.7|6015.7|6021.2|6015.2|6021.7|6015.7|6021.2|6015.2|0
1624948040000|2021-06-29 06:27:20|6020.7|6014.7|6020.7|6014.7|6020.7|6014.7|6020.7|6014.7|0
1624948050000|2021-06-29 06:27:30|6022.2|6016.2|6022.2|6016.2|6022.2|6016.2|6021.6|6015.6|0
1624948070000|2021-06-29 06:27:50|6024.2|6018.2|6026.2|6020.2|6026.2|6020.2|6024.2|6018.2|4
1624948080000|2021-06-29 06:28:00|6025.7|6019.7|6025.2|6019.2|6027.2|6021.2|6025.2|6019.2|0
1624948090000|2021-06-29 06:28:10|6024.7|6018.7|6024.7|6018.7|6024.8|6018.8|6024.7|6018.7|0
1624948100000|2021-06-29 06:28:20|6025.2|6019.2|6026.2|6020.2|6026.2|6020.2|6025.2|6019.2|0
1624948110000|2021-06-29 06:28:30|6025.2|6019.2|6028.1|6022.1|6029.1|6023.1|6025.2|6019.2|8
1624948120000|2021-06-29 06:28:40|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|6028.1|6022.1|0
1624948130000|2021-06-29 06:28:50|6031.1|6025.1|6031.5|6025.5|6031.5|6025.5|6031.1|6025.1|3
1624948140000|2021-06-29 06:29:00|6031.6|6025.6|6031.1|6025.1|6031.6|6025.6|6031.1|6025.1|0
1624948150000|2021-06-29 06:29:10|6032|6026|6032.1|6026.1|6032.1|6026.1|6032|6026|0
1624948170000|2021-06-29 06:29:30|6031.6|6025.6|6031.6|6025.6|6032.1|6026.1|6031.1|6025.1|0
1624948180000|2021-06-29 06:29:40|6032.1|6026.1|6031.6|6025.6|6032.1|6026.1|6031.6|6025.6|0
1624948190000|2021-06-29 06:29:50|6031.1|6025.1|6031.1|6025.1|6031.1|6025.1|6031.1|6025.1|0
1624948200000|2021-06-29 06:30:00|6032|6026|6032|6026|6032|6026|6031.6|6025.6|0
1624948210000|2021-06-29 06:30:10|6031.6|6025.6|6032.1|6026.1|6032.1|6026.1|6031.6|6025.6|0
1624948220000|2021-06-29 06:30:20|6032.6|6026.6|6032.6|6026.6|6033.1|6027.1|6032.6|6026.6|0
1624948230000|2021-06-29 06:30:30|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|0
1624948240000|2021-06-29 06:30:40|6031.6|6025.6|6030.1|6024.1|6031.6|6025.6|6030.1|6024.1|1
1624948250000|2021-06-29 06:30:50|6029.6|6023.6|6029.1|6023.1|6030.1|6024.1|6029.1|6023.1|0
1624948260000|2021-06-29 06:31:00|6029.5|6023.5|6029.6|6023.6|6030.1|6024.1|6028.1|6022.1|0
1624948270000|2021-06-29 06:31:10|6030.1|6024.1|6031.6|6025.6|6031.6|6025.6|6030.1|6024.1|0
1624948280000|2021-06-29 06:31:20|6030.6|6024.6|6031.6|6025.6|6032.1|6026.1|6030.6|6024.6|0
1624948290000|2021-06-29 06:31:30|6032.1|6026.1|6032.1|6026.1|6032.1|6026.1|6031.6|6025.6|0
1624948310000|2021-06-29 06:31:50|6031.6|6025.6|6030.7|6024.7|6033.1|6025.6|6030.6|6023.1|0
1624948320000|2021-06-29 06:32:00|6030.6|6024.6|6030.6|6024.6|6031.1|6025.1|6030.6|6024.6|0
1624948330000|2021-06-29 06:32:10|6031.1|6025.1|6031.1|6025.1|6031.1|6025.1|6030.6|6024.6|0
1624948340000|2021-06-29 06:32:20|6030.6|6024.6|6030.6|6024.6|6030.6|6024.6|6030.6|6024.6|0
1624948350000|2021-06-29 06:32:30|6031.1|6025.1|6030.7|6024.7|6031.1|6025.1|6030.6|6024.6|0
1624948360000|2021-06-29 06:32:40|6030.1|6024.1|6029.6|6023.6|6030.1|6024.1|6029.6|6023.6|0
1624948380000|2021-06-29 06:33:00|6029.1|6023.1|6029.1|6023.1|6029.1|6023.1|6029.1|6023.1|0
1624948390000|2021-06-29 06:33:10|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|0
1624948420000|2021-06-29 06:33:40|6029.6|6023.6|6029.6|6023.6|6029.7|6023.7|6029.2|6023.2|0
1624948430000|2021-06-29 06:33:50|6029.2|6023.2|6029.1|6023.1|6029.2|6023.2|6029.1|6023.1|0
1624948440000|2021-06-29 06:34:00|6028.7|6022.7|6028.6|6022.6|6028.7|6022.7|6028.6|6022.6|0
1624948450000|2021-06-29 06:34:10|6028.2|6022.2|6027.7|6021.7|6028.6|6022.6|6027.7|6021.7|0
1624948460000|2021-06-29 06:34:20|6027.1|6021.1|6024.6|6018.6|6027.1|6021.1|6024.2|6018.2|0
1624948470000|2021-06-29 06:34:30|6027.1|6021.1|6028.1|6022.1|6028.1|6022.1|6026.6|6020.6|5
1624948480000|2021-06-29 06:34:40|6027.6|6021.6|6027.6|6021.6|6028.1|6022.1|6027.6|6021.6|0
1624948490000|2021-06-29 06:34:50|6027.1|6021.1|6027.1|6021.1|6027.1|6021.1|6026.2|6020.2|0
1624948510000|2021-06-29 06:35:10|6026.2|6020.2|6026.6|6020.6|6026.6|6020.6|6025.2|6019.2|2
1624948520000|2021-06-29 06:35:20|6027.1|6021.1|6028.1|6022.1|6028.1|6022.1|6027.1|6021.1|0
1624948530000|2021-06-29 06:35:30|6028.6|6022.6|6028.1|6022.1|6028.6|6022.6|6028.1|6022.1|0
1624948540000|2021-06-29 06:35:40|6028.6|6022.6|6027.1|6021.1|6028.6|6022.6|6027.1|6021.1|1
1624948550000|2021-06-29 06:35:50|6026.2|6020.2|6025.1|6019.1|6026.2|6020.2|6025.1|6019.1|0
1624948570000|2021-06-29 06:36:10|6027.6|6021.6|6026.6|6020.6|6027.6|6021.6|6026.6|6020.6|3
1624948580000|2021-06-29 06:36:20|6025.6|6019.6|6025.1|6019.1|6025.6|6019.6|6025.1|6019.1|0
1624948590000|2021-06-29 06:36:30|6025.6|6019.6|6025.6|6019.6|6025.6|6019.6|6025.6|6019.6|0
1624948600000|2021-06-29 06:36:40|6024.6|6018.6|6024.6|6018.6|6024.6|6018.6|6023|6017|0
1624948610000|2021-06-29 06:36:50|6025.1|6019.1|6025.1|6019.1|6025.5|6019.5|6025.1|6019.1|0
1624948620000|2021-06-29 06:37:00|6024.6|6018.6|6024.6|6018.6|6024.6|6018.6|6024.6|6018.6|0
1624948630000|2021-06-29 06:37:10|6024.1|6018.1|6024.1|6018.1|6024.1|6018.1|6024.1|6018.1|1
1624948640000|2021-06-29 06:37:20|6023.6|6017.6|6024.1|6018.1|6024.1|6018.1|6023.6|6017.6|0
1624948670000|2021-06-29 06:37:50|6023.6|6017.6|6022.1|6016.1|6023.6|6017.6|6021.1|6015.1|1
1624948680000|2021-06-29 06:38:00|6022.5|6016.5|6022.1|6016.1|6022.6|6016.6|6022.1|6016.1|0
1624948690000|2021-06-29 06:38:10|6021.6|6015.6|6021.6|6015.6|6021.6|6015.6|6021.6|6015.6|6
1624948700000|2021-06-29 06:38:20|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|6021|6015|1
1624948710000|2021-06-29 06:38:30|6021|6015|6021.1|6015.1|6021.1|6015.1|6021|6015|2
1624948730000|2021-06-29 06:38:50|6020.6|6014.6|6021.1|6015.1|6021.1|6015.1|6019.6|6013.6|0
1624948750000|2021-06-29 06:39:10|6020.1|6014.1|6020.1|6014.1|6020.5|6014.5|6020.1|6014.1|0
1624948770000|2021-06-29 06:39:30|6019.6|6013.6|6015.6|6009.6|6019.6|6013.6|6015.6|6009.6|4
1624948780000|2021-06-29 06:39:40|6016|6010|6016.6|6010.6|6017.1|6011.1|6016|6010|0
1624948800000|2021-06-29 06:40:00|6017|6011|6016.1|6010.1|6017|6011|6016.1|6010.1|0
1624948810000|2021-06-29 06:40:10|6016.6|6010.6|6016.6|6010.6|6016.6|6010.6|6016.1|6010.1|0
1624948820000|2021-06-29 06:40:20|6016.1|6010.1|6015.6|6009.6|6016.1|6010.1|6015.6|6009.6|0
1624948830000|2021-06-29 06:40:30|6016.1|6010.1|6016.1|6010.1|6016.1|6010.1|6015.6|6009.6|0
1624948840000|2021-06-29 06:40:40|6016.6|6010.6|6016.6|6010.6|6017.1|6011.1|6016.6|6010.6|0
1624948850000|2021-06-29 06:40:50|6017|6011|6017.6|6011.6|6017.6|6011.6|6017|6011|0
1624948860000|2021-06-29 06:41:00|6017.7|6011.7|6018.6|6012.6|6019.1|6013.1|6017.7|6011.7|1
1624948880000|2021-06-29 06:41:20|6019|6013|6018.6|6012.6|6019.1|6013.1|6018.6|6012.6|0
1624948890000|2021-06-29 06:41:30|6019.1|6013.1|6018.6|6012.6|6019.1|6013.1|6018.6|6012.6|0
1624948920000|2021-06-29 06:42:00|6018.1|6012.1|6017.6|6011.6|6018.1|6012.1|6017.6|6011.6|0
1624948930000|2021-06-29 06:42:10|6017.1|6011.1|6017.1|6011.1|6017.1|6011.1|6016.6|6010.6|0
1624948940000|2021-06-29 06:42:20|6016.6|6010.6|6016.1|6010.1|6016.6|6010.6|6015.6|6009.6|0
1624948950000|2021-06-29 06:42:30|6015.6|6009.6|6016.6|6010.6|6016.6|6010.6|6015.6|6009.6|0
1624948960000|2021-06-29 06:42:40|6016.1|6010.1|6016.1|6010.1|6016.1|6010.1|6016.1|6010.1|0
1624948980000|2021-06-29 06:43:00|6015.6|6009.6|6016|6010|6016|6010|6015.1|6009.1|0
1624948990000|2021-06-29 06:43:10|6016.1|6010.1|6016.1|6010.1|6016.1|6010.1|6016.1|6010.1|0
1624949000000|2021-06-29 06:43:20|6015.6|6009.6|6016.1|6010.1|6016.5|6010.5|6015.6|6009.6|0
1624949010000|2021-06-29 06:43:30|6015.6|6009.6|6014.5|6008.5|6016.5|6010.5|6014|6008|8
1624949030000|2021-06-29 06:43:50|6014.9|6008.9|6015|6009|6015|6009|6014.5|6008.5|0
1624949040000|2021-06-29 06:44:00|6015.5|6009.5|6015.5|6009.5|6015.5|6009.5|6015.4|6009.4|1
1624949050000|2021-06-29 06:44:10|6015|6009|6015.5|6009.5|6015.5|6009.5|6015|6009|0
1624949060000|2021-06-29 06:44:20|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|6017.8|6011.8|2
1624949070000|2021-06-29 06:44:30|6019|6013|6017|6011|6019|6013|6017|6011|4
1624949080000|2021-06-29 06:44:40|6016.9|6010.9|6016.9|6010.9|6016.9|6010.9|6016.9|6010.9|0
1624949100000|2021-06-29 06:45:00|6015.9|6009.9|6016|6010|6016|6010|6015.9|6009.9|0
1624949110000|2021-06-29 06:45:10|6015.9|6009.9|6012.9|6006.9|6015.9|6009.9|6012.9|6006.9|4
1624949120000|2021-06-29 06:45:20|6013.9|6007.9|6014.4|6008.4|6014.4|6008.4|6013.9|6007.9|5
1624949130000|2021-06-29 06:45:30|6014.9|6008.9|6015.4|6009.4|6015.4|6009.4|6014.9|6008.9|1
1624949140000|2021-06-29 06:45:40|6012.9|6006.9|6011.9|6005.9|6012.9|6006.9|6011.9|6005.9|5
1624949150000|2021-06-29 06:45:50|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|0
1624949160000|2021-06-29 06:46:00|6011.9|6005.9|6011.9|6005.9|6011.9|6005.9|6011.9|6005.9|2
1624949170000|2021-06-29 06:46:10|6011.4|6005.4|6011.4|6005.4|6011.4|6005.4|6011.4|6005.4|0
1624949180000|2021-06-29 06:46:20|6011.9|6005.9|6012.4|6006.4|6012.4|6006.4|6010.9|6004.9|2
1624949210000|2021-06-29 06:46:50|6012.9|6006.9|6012.9|6006.9|6013.4|6007.4|6012.9|6006.9|0
1624949220000|2021-06-29 06:47:00|6012.4|6006.4|6011.4|6005.4|6012.4|6006.4|6011.4|6005.4|4
1624949240000|2021-06-29 06:47:20|6011.9|6005.9|6012.4|6006.4|6012.4|6006.4|6011.9|6005.9|1
1624949270000|2021-06-29 06:47:50|||||||||1
1624949280000|2021-06-29 06:48:00|6010.1|6004.1|6012.9|6006.9|6013.4|6007.4|6010.1|6004.1|11
1624949290000|2021-06-29 06:48:10|6012.5|6006.5|6011.9|6005.9|6012.9|6006.9|6011.9|6005.9|0
1624949300000|2021-06-29 06:48:20|6011.5|6005.5|6012.4|6006.4|6012.4|6006.4|6011.5|6005.5|0
1624949310000|2021-06-29 06:48:30|6012.5|6006.5|6012.5|6006.5|6012.5|6006.5|6012|6006|0
1624949320000|2021-06-29 06:48:40|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|0
1624949330000|2021-06-29 06:48:50|6011.9|6005.9|6014.5|6008.5|6015|6009|6010.9|6004.9|1
1624949340000|2021-06-29 06:49:00|6014|6008|6013.9|6007.9|6014|6008|6013.9|6007.9|0
1624949350000|2021-06-29 06:49:10|6013.4|6007.4|6014.9|6008.9|6015.4|6009.4|6013.4|6007.4|0
1624949360000|2021-06-29 06:49:20|6015|6009|6016.4|6010.4|6016.4|6010.4|6014.4|6008.4|0
1624949370000|2021-06-29 06:49:30|6017.9|6011.9|6018.9|6012.9|6018.9|6012.9|6017.9|6011.9|3
1624949380000|2021-06-29 06:49:40|6017.9|6011.9|6016.9|6010.9|6017.9|6011.9|6015.9|6009.9|0
1624949390000|2021-06-29 06:49:50|6017.4|6011.4|6017.4|6011.4|6017.4|6011.4|6016.9|6010.9|2
1624949410000|2021-06-29 06:50:10|6017.9|6011.9|6017.9|6011.9|6017.9|6011.9|6017.9|6011.9|0
1624949420000|2021-06-29 06:50:20|6017.4|6011.4|6017.4|6011.4|6017.4|6011.4|6017.4|6011.4|0
1624949430000|2021-06-29 06:50:30|6017.3|6011.3|6017.4|6011.4|6017.4|6011.4|6017.3|6011.3|1
1624949450000|2021-06-29 06:50:50|6017.9|6011.9|6018.5|6012.5|6018.5|6012.5|6017.9|6011.9|0
1624949460000|2021-06-29 06:51:00|6018.9|6012.9|6018.5|6012.5|6018.9|6012.9|6018.5|6012.5|0
1624949480000|2021-06-29 06:51:20|6019|6013|6022.4|6016.4|6022.9|6016.9|6019|6013|1
1624949490000|2021-06-29 06:51:30|6022.9|6016.9|6022.9|6016.9|6022.9|6016.9|6022.4|6016.4|0
1624949500000|2021-06-29 06:51:40|6023.4|6017.4|6027.9|6017.9|6027.9|6019.4|6023.4|6017.4|0
1624949520000|2021-06-29 06:52:00|6025.4|6019.4|6025.4|6019.4|6025.4|6019.4|6025.4|6019.4|0
1624949550000|2021-06-29 06:52:30|6025|6019|6023.4|6017.4|6025|6019|6022.9|6014.9|0
1624949560000|2021-06-29 06:52:40|6022.4|6016.4|6022.9|6016.9|6022.9|6016.9|6022.4|6016.4|0
1624949570000|2021-06-29 06:52:50|6022.4|6016.4|6022.9|6016.9|6022.9|6016.9|6022.4|6016.4|0
1624949580000|2021-06-29 06:53:00|6023.4|6017.4|6023.4|6017.4|6025.9|6017.4|6023.4|6015.9|0
1624949590000|2021-06-29 06:53:10|6024.9|6018.9|6024.9|6018.9|6024.9|6018.9|6024.9|6018.9|0
1624949600000|2021-06-29 06:53:20|6024.4|6018.4|6023.4|6017.4|6024.9|6018.9|6023.4|6017.4|1
1624949620000|2021-06-29 06:53:40|6024.9|6018.9|6027.4|6021.4|6029.9|6021.4|6024.9|6018.9|0
1624949630000|2021-06-29 06:53:50|6029.9|6019.9|6027.4|6021.4|6029.9|6021.4|6027.4|6019.9|0
1624949640000|2021-06-29 06:54:00|6028.3|6022.3|6028.4|6022.4|6029.4|6023.4|6028.3|6022.3|0
1624949650000|2021-06-29 06:54:10|6028.9|6022.9|6030.4|6024.4|6030.8|6024.8|6028.9|6022.9|0
1624949660000|2021-06-29 06:54:20|6030.8|6024.8|6030.9|6024.9|6030.9|6024.9|6030.8|6024.8|0
1624949680000|2021-06-29 06:54:40|6031.8|6025.8|6032.4|6026.4|6032.9|6026.9|6031.8|6025.8|0
1624949700000|2021-06-29 06:55:00|6032.9|6022.9|6030.4|6024.4|6032.9|6025.8|6029.9|6022.9|0
1624949710000|2021-06-29 06:55:10|6030.9|6024.9|6029.9|6023.9|6030.9|6024.9|6029.9|6023.9|0
1624949720000|2021-06-29 06:55:20|6030.4|6024.4|6030.4|6024.4|6033.9|6025.4|6029.9|6022.8|0
1624949730000|2021-06-29 06:55:30|6032.9|6022.9|6030.4|6024.4|6032.9|6025.4|6030.4|6022.9|0
1624949740000|2021-06-29 06:55:40|6029.9|6023.9|6029.4|6023.4|6030.3|6024.3|6029.4|6023.4|0
1624949750000|2021-06-29 06:55:50|6030.4|6024.4|6030.9|6024.9|6030.9|6024.9|6030.4|6024.4|0
1624949760000|2021-06-29 06:56:00|6032.9|6022.9|6032.9|6022.9|6033.9|6023.9|6032.9|6022.9|2
1624949770000|2021-06-29 06:56:10|6032.4|6026.4|6032.9|6022.9|6033.9|6026.4|6031.4|6022.9|2
1624949780000|2021-06-29 06:56:20|6029.9|6023.9|6027.4|6021.4|6029.9|6023.9|6027.4|6021.4|0
1624949790000|2021-06-29 06:56:30|6026.9|6020.9|6029.9|6019.9|6029.9|6020.9|6026.9|6019.9|0
1624949800000|2021-06-29 06:56:40|6027.4|6021.4|6029.9|6019.9|6029.9|6021.4|6027.4|6019.9|0
1624949810000|2021-06-29 06:56:50|6027.4|6021.4|6032.9|6022.9|6032.9|6022.9|6027.4|6019.9|0
1624949820000|2021-06-29 06:57:00|6030.4|6024.4|6030.4|6024.4|6030.4|6024.4|6030.4|6024.4|0
1624949830000|2021-06-29 06:57:10|6029.9|6023.9|6029.9|6023.9|6030.4|6024.4|6029.9|6023.9|0
1624949840000|2021-06-29 06:57:20|6029.5|6023.5|6029.4|6023.4|6029.5|6023.5|6028.4|6022.4|0
1624949850000|2021-06-29 06:57:30|||||||||1
1624949860000|2021-06-29 06:57:40|6029.9|6023.9|6029.9|6023.9|6030.4|6024.4|6029.9|6023.9|0
1624949880000|2021-06-29 06:58:00|6029.4|6023.4|6029.4|6023.4|6029.9|6023.9|6029.4|6023.4|0
1624949900000|2021-06-29 06:58:20|6028.4|6022.4|6028.9|6022.9|6029.4|6023.4|6027.9|6021.9|0
1624949910000|2021-06-29 06:58:30|6029.4|6023.4|6028.4|6022.4|6029.4|6023.4|6028.4|6022.4|0
1624949920000|2021-06-29 06:58:40|6028.3|6022.3|6027.9|6021.9|6028.3|6022.3|6027.9|6021.9|0
1624949930000|2021-06-29 06:58:50|6028.3|6022.3|6028.4|6022.4|6028.9|6022.9|6028.3|6022.3|0
1624949940000|2021-06-29 06:59:00|6027.9|6021.9|6029.9|6023.9|6029.9|6023.9|6027.4|6021.4|0
1624949950000|2021-06-29 06:59:10|6029.4|6023.4|6030.8|6024.8|6030.9|6024.9|6029.4|6023.4|0
1624949960000|2021-06-29 06:59:20|6030.9|6024.9|6030.9|6024.9|6030.9|6024.9|6030.9|6024.9|0
1624949970000|2021-06-29 06:59:30|6030.4|6024.4|6033.9|6023.9|6033.9|6025.4|6030.4|6023.9|0
1624949980000|2021-06-29 06:59:40|6032.4|6026.4|6032.4|6026.4|6033.9|6026.4|6032.4|6023.9|0
1624949990000|2021-06-29 06:59:50|6033.9|6023.9|6032.4|6026.4|6035.9|6027.3|6031.9|6023.9|3
1624950000000|2021-06-29 07:00:00|6031.9|6025.9|6031.9|6025.9|6032.9|6026.9|6031.5|6025.5|0
1624950010000|2021-06-29 07:00:10|6033.9|6023.9|6031.4|6025.4|6033.9|6025.9|6031.4|6023.9|0
1624950040000|2021-06-29 07:00:40|6032.4|6026.4|6031.4|6025.4|6033.9|6026.4|6031.4|6023.9|0
1624950050000|2021-06-29 07:00:50|6030.9|6024.9|6030.5|6024.5|6033|6025.5|6030.5|6023|0
1624950060000|2021-06-29 07:01:00|6033|6023|6029.9|6019.9|6033|6025|6027.4|6019.4|0
1624950070000|2021-06-29 07:01:10|6027.5|6021.5|6027.5|6021.5|6029.9|6021.5|6027.4|6019.4|0
1624950080000|2021-06-29 07:01:20|6027.4|6021.4|6027.4|6021.4|6027.4|6021.4|6026.9|6020.9|0
1624950090000|2021-06-29 07:01:30|6027|6021|6024.1|6018.1|6028.1|6021.4|6024.1|6017.1|0
1624950100000|2021-06-29 07:01:40|6024.5|6018.5|6025|6019|6027|6019.5|6024|6017|0
1624950110000|2021-06-29 07:01:50|6024.5|6018.5|6028.5|6022.5|6029.9|6022.5|6024.5|6018.5|1
1624950120000|2021-06-29 07:02:00|6027.5|6021.5|6026.5|6020.5|6027.5|6021.5|6026|6020|0
1624950130000|2021-06-29 07:02:10|6029|6019|6026.5|6020.5|6029|6020.5|6026.5|6019|0
1624950140000|2021-06-29 07:02:20|6027.4|6021.4|6027|6021|6027.4|6021.4|6027|6021|0
1624950150000|2021-06-29 07:02:30|6026.9|6020.9|6026.5|6020.5|6029|6021.4|6026.5|6019|0
1624950160000|2021-06-29 07:02:40|6027|6021|6027.4|6021.4|6029|6021.4|6026.5|6019|0
1624950170000|2021-06-29 07:02:50|6027|6021|6027.9|6021.9|6027.9|6021.9|6027|6021|0
1624950180000|2021-06-29 07:03:00|6028.9|6022.9|6028.9|6022.9|6028.9|6022.9|6028.4|6022.4|0
1624950190000|2021-06-29 07:03:10|6028.5|6022.5|6028.4|6022.4|6028.9|6022.9|6028.4|6022.4|0
1624950200000|2021-06-29 07:03:20|6028.9|6022.9|6028.9|6022.9|6028.9|6022.9|6028.5|6022.5|0
1624950210000|2021-06-29 07:03:30|6029.4|6023.4|6029|6023|6029.5|6023.5|6029|6023|0
1624950230000|2021-06-29 07:03:50|6028.9|6022.9|6028.9|6022.9|6029.4|6023.4|6028.9|6022.9|1
1624950240000|2021-06-29 07:04:00|6029.4|6023.4|6028.5|6022.5|6029.4|6023.4|6028.4|6022.4|0
1624950250000|2021-06-29 07:04:10|6028.9|6022.9|6028.9|6022.9|6028.9|6022.9|6028.4|6022.4|0
1624950260000|2021-06-29 07:04:20|6029.4|6023.4|6031.4|6025.4|6034|6026.4|6029.4|6023.4|1
1624950270000|2021-06-29 07:04:30|6031|6025|6031|6025|6031.5|6025.5|6031|6025|0
1624950280000|2021-06-29 07:04:40|6031.9|6025.9|6031|6025|6031.9|6025.9|6031|6025|0
1624950290000|2021-06-29 07:04:50|6031.5|6025.5|6031.9|6025.9|6031.9|6025.9|6031.5|6025.5|0
1624950300000|2021-06-29 07:05:00|6031.5|6025.5|6031.9|6025.9|6032.4|6026.4|6030.9|6024.9|1
1624950310000|2021-06-29 07:05:10|6032.4|6026.4|6032.4|6026.4|6032.4|6026.4|6032|6026|0
1624950330000|2021-06-29 07:05:30|6031.9|6025.9|6031.9|6025.9|6031.9|6025.9|6031.9|6025.9|0
1624950340000|2021-06-29 07:05:40|6032.4|6026.4|6032.4|6026.4|6032.9|6026.9|6032.4|6026.4|1
1624950350000|2021-06-29 07:05:50|6032.9|6026.9|6030.9|6024.9|6032.9|6026.9|6030.4|6024.4|9
1624950360000|2021-06-29 07:06:00|6031.4|6025.4|6030.4|6024.4|6031.4|6025.4|6029|6023|0
1624950370000|2021-06-29 07:06:10|6030.9|6024.9|6030.9|6024.9|6030.9|6024.9|6030.9|6024.9|0
1624950380000|2021-06-29 07:06:20|6029.9|6023.9|6029.9|6023.9|6030.4|6024.4|6029.5|6023.5|0
1624950390000|2021-06-29 07:06:30|6029.4|6023.4|6029.4|6023.4|6029.9|6023.9|6029.4|6023.4|0
1624950420000|2021-06-29 07:07:00|6028.9|6022.9|6029.9|6023.9|6029.9|6023.9|6028.9|6022.9|0
1624950430000|2021-06-29 07:07:10|6029.4|6023.4|6029.4|6023.4|6029.9|6023.9|6029|6023|0
1624950460000|2021-06-29 07:07:40|6028.9|6022.9|6028.9|6022.9|6028.9|6022.9|6028.9|6022.9|0
1624950470000|2021-06-29 07:07:50|6028.4|6022.4|6030.9|6024.9|6032.4|6026.4|6028.4|6022.4|5
1624950480000|2021-06-29 07:08:00|6030.5|6024.5|6030.5|6024.5|6030.9|6024.9|6030.4|6024.4|0
1624950490000|2021-06-29 07:08:10|6030.9|6024.9|6029.4|6023.4|6030.9|6024.9|6029.4|6023.4|1
1624950500000|2021-06-29 07:08:20|6029|6023|6034.3|6028.3|6034.3|6028.3|6028.4|6022.4|16
1624950510000|2021-06-29 07:08:30|6033.9|6027.9|6031.9|6025.9|6033.9|6027.9|6031.9|6025.9|0
1624950530000|2021-06-29 07:08:50|6032.4|6026.4|6033.4|6027.4|6033.9|6027.9|6032.4|6026.4|0
1624950540000|2021-06-29 07:09:00|6033.9|6027.9|6036.4|6030.4|6036.9|6030.9|6033.4|6027.4|5
1624950550000|2021-06-29 07:09:10|6037.4|6031.4|6038.3|6032.3|6039.4|6033.4|6037.4|6031.4|2
1624950560000|2021-06-29 07:09:20|6038.4|6032.4|6036.9|6030.9|6038.4|6032.4|6036.9|6030.9|1
1624950570000|2021-06-29 07:09:30|6037.4|6031.4|6035.9|6029.9|6037.9|6031.9|6035.9|6029.9|0
1624950580000|2021-06-29 07:09:40|6035.4|6029.4|6038.3|6032.3|6038.4|6032.4|6035.4|6029.4|0
1624950590000|2021-06-29 07:09:50|6038.8|6032.8|6038.8|6032.8|6038.8|6032.8|6038.3|6032.3|0
1624950600000|2021-06-29 07:10:00|6038.9|6032.9|6040.8|6034.8|6040.8|6034.8|6038.9|6032.9|2
1624950610000|2021-06-29 07:10:10|6041.4|6035.4|6041.4|6035.4|6041.4|6035.4|6040.8|6034.8|0
1624950620000|2021-06-29 07:10:20|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|2
1624950630000|2021-06-29 07:10:30|6047.4|6041.4|6047.9|6041.9|6049.4|6043.3|6047.4|6039.3|30
1624950640000|2021-06-29 07:10:40|6047.8|6041.8|6049.9|6039.9|6049.9|6041.8|6047.4|6039.9|1
1624950660000|2021-06-29 07:11:00|6047.4|6041.4|6048.9|6038.9|6048.9|6041.4|6046.3|6038.8|0
1624950670000|2021-06-29 07:11:10|6048.2|6042.2|6051.9|6041.9|6051.9|6042.4|6048.2|6041.9|0
1624950680000|2021-06-29 07:11:20|6049.4|6043.4|6049.4|6043.4|6049.4|6043.4|6049.4|6043.4|0
1624950690000|2021-06-29 07:11:30|||||||||11
1624950700000|2021-06-29 07:11:40|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|1
1624950710000|2021-06-29 07:11:50|6050.4|6044.4|6052.4|6046.4|6053.9|6046.4|6050.4|6043.9|1
1624950720000|2021-06-29 07:12:00|6052.9|6046.9|6051.9|6045.9|6052.9|6046.9|6051.9|6045.9|0
1624950730000|2021-06-29 07:12:10|6052.4|6046.4|6053.4|6047.4|6053.4|6047.4|6052.4|6046.4|0
1624950740000|2021-06-29 07:12:20|6053.9|6047.9|6053.9|6047.9|6053.9|6047.9|6053.9|6047.9|5
1624950750000|2021-06-29 07:12:30|6056.9|6050.9|6061.9|6051.9|6062.4|6055.8|6056.9|6050.9|20
1624950760000|2021-06-29 07:12:40|6062.9|6052.9|6067.9|6057.9|6067.9|6059.4|6062.2|6052.9|3
1624950770000|2021-06-29 07:12:50|6065.4|6059.4|6067.9|6057.9|6067.9|6059.4|6065.4|6057.4|0
1624950780000|2021-06-29 07:13:00|6065.4|6059.4|6065.4|6059.4|6065.4|6059.4|6065.4|6059.4|0
1624950790000|2021-06-29 07:13:10|6067.9|6057.9|6069.4|6059.4|6071.4|6059.9|6067.9|6056.4|1
1624950800000|2021-06-29 07:13:20|6069.9|6059.9|6069.9|6059.9|6069.9|6059.9|6069.9|6059.9|3
1624950810000|2021-06-29 07:13:30|6069.8|6059.8|6069.8|6059.8|6069.8|6059.8|6069.8|6059.8|0
1624950820000|2021-06-29 07:13:40|6069.9|6059.9|6069.9|6059.9|6069.9|6059.9|6069.9|6059.9|0
1624950830000|2021-06-29 07:13:50|6066.3|6060.3|6069.8|6063.8|6069.8|6063.8|6066.3|6060.3|0
1624950840000|2021-06-29 07:14:00|6070.3|6064.3|6070.3|6064.3|6070.3|6064.3|6070.3|6064.3|1
1624950850000|2021-06-29 07:14:10|6069.9|6063.9|6069.8|6063.8|6069.9|6063.9|6069.8|6063.8|1
1624950860000|2021-06-29 07:14:20|6070.3|6064.3|6072.8|6066.8|6072.8|6066.8|6070.3|6064.3|1
1624950870000|2021-06-29 07:14:30|6071.8|6065.8|6072.8|6066.8|6072.8|6066.8|6071.8|6065.8|9
1624950880000|2021-06-29 07:14:40|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|7
1624950900000|2021-06-29 07:15:00|6074.7|6068.7|6074.7|6068.7|6074.7|6068.7|6074.7|6068.7|0
1624950910000|2021-06-29 07:15:10|6075.2|6069.2|6075.8|6069.8|6075.8|6069.8|6075.2|6069.2|0
1624950920000|2021-06-29 07:15:20|6075.7|6069.7|6074.7|6068.7|6075.7|6069.7|6074.3|6068.3|0
1624950930000|2021-06-29 07:15:30|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|8
1624950940000|2021-06-29 07:15:40|6074.3|6068.3|6073.8|6067.8|6074.3|6068.3|6073.8|6067.8|18
1624950950000|2021-06-29 07:15:50|6073.7|6067.7|6073.7|6067.7|6073.7|6067.7|6073.2|6067.2|3
1624950960000|2021-06-29 07:16:00|6071.3|6065.3|6070.8|6060.8|6071.3|6065.3|6067.4|6060.8|4
1624950970000|2021-06-29 07:16:10|||||||||19
1624950980000|2021-06-29 07:16:20|6066.8|6062.3|6068.3|6062.3|6070.8|6062.3|6066.8|6061.8|9
1624951020000|2021-06-29 07:17:00|6067.8|6061.8|6067.7|6061.7|6068.2|6062.2|6067.7|6061.7|0
1624951030000|2021-06-29 07:17:10|6068.2|6062.2|6068.2|6062.2|6068.3|6062.3|6068.2|6062.2|0
1624951040000|2021-06-29 07:17:20|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|6067.7|6061.7|0
1624951060000|2021-06-29 07:17:40|6067.3|6061.3|6067.4|6061.4|6067.4|6061.4|6066.8|6060.8|4
1624951070000|2021-06-29 07:17:50|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|6067.3|6061.3|3
1624951080000|2021-06-29 07:18:00|6066.8|6060.8|6066.9|6060.9|6067.3|6061.3|6066.8|6060.8|0
1624951090000|2021-06-29 07:18:10|6066.8|6060.8|6066.8|6060.8|6066.9|6060.9|6066.8|6060.8|5
1624951100000|2021-06-29 07:18:20|6066.9|6060.9|6066.9|6060.9|6067.4|6061.4|6066.9|6060.9|0
1624951110000|2021-06-29 07:18:30|6066.8|6060.8|6064.4|6058.4|6067.3|6061.3|6064.4|6058.4|3
1624951140000|2021-06-29 07:19:00|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|0
1624951150000|2021-06-29 07:19:10|6063.4|6057.4|6063.4|6057.4|6063.4|6057.4|6063.4|6057.4|0
1624951160000|2021-06-29 07:19:20|6063|6057|6063|6057|6063|6057|6063|6057|0
1624951170000|2021-06-29 07:19:30|6064|6058|6064|6058|6064|6058|6064|6058|6
1624951180000|2021-06-29 07:19:40|6064.5|6058.5|6065.5|6059.5|6065.5|6059.5|6064.5|6058.5|6
1624951190000|2021-06-29 07:19:50|6065.9|6059.9|6066|6060|6066|6060|6065.9|6059.9|1
1624951200000|2021-06-29 07:20:00|||||||||8
1624951210000|2021-06-29 07:20:10|||||||||2
1624951230000|2021-06-29 07:20:30|6066.4|6060.4|6066.9|6060.9|6066.9|6060.9|6066.4|6060.4|3
1624951240000|2021-06-29 07:20:40|6066|6060|6068.5|6062.5|6068.5|6062.5|6066|6060|1
1624951250000|2021-06-29 07:20:50|6067.5|6061.5|6067|6061|6067.5|6061.5|6067|6061|0
1624951260000|2021-06-29 07:21:00|6066.5|6060.5|6066.5|6060.5|6066.5|6060.5|6066.5|6060.5|1
1624951270000|2021-06-29 07:21:10|6066.9|6060.9|6066.5|6060.5|6066.9|6060.9|6066.5|6060.5|1
1624951290000|2021-06-29 07:21:30|6066.4|6060.4|6066.4|6060.4|6066.4|6060.4|6066.4|6060.4|2
1624951300000|2021-06-29 07:21:40|6066|6060|6068|6062|6068|6062|6065.9|6059.9|2
1624951310000|2021-06-29 07:21:50|6068.5|6062.5|6072.5|6066.5|6072.5|6066.5|6068.5|6062.5|8
1624951320000|2021-06-29 07:22:00|6072|6066|6077.8|6071.8|6077.8|6071.8|6072|6066|25
1624951340000|2021-06-29 07:22:20|6077.9|6071.9|6083.4|6077.4|6083.4|6077.4|6077.9|6071.9|7
1624951350000|2021-06-29 07:22:30|6082.9|6076.9|6082.9|6076.9|6082.9|6076.9|6082.9|6076.9|0
1624951360000|2021-06-29 07:22:40|6086.9|6080.9|6090.7|6084.7|6092.3|6086.3|6086.9|6080.9|6
1624951370000|2021-06-29 07:22:50|6090.3|6084.3|6089.3|6083.3|6090.8|6084.8|6089.3|6080.8|0
1624951380000|2021-06-29 07:23:00|6090.8|6080.8|6083.8|6077.8|6090.8|6083.3|6082.3|6076.3|1
1624951390000|2021-06-29 07:23:10|6084.3|6078.3|6084.3|6078.3|6084.4|6078.4|6084.3|6078.3|0
1624951410000|2021-06-29 07:23:30|6084.4|6078.4|6085.8|6075.8|6085.9|6078.4|6083.3|6075.3|0
1624951420000|2021-06-29 07:23:40|6083.3|6077.3|6083.3|6077.3|6083.4|6077.4|6083.3|6077.3|0
1624951430000|2021-06-29 07:23:50|6081.8|6075.8|6082.4|6076.4|6082.4|6076.4|6079.4|6073.4|1
1624951440000|2021-06-29 07:24:00|6083.3|6077.3|6082.3|6076.3|6083.3|6077.3|6081.8|6075.8|0
1624951450000|2021-06-29 07:24:10|6088.3|6082.3|6089.3|6083.3|6090.3|6084.3|6088.3|6082.3|13
1624951460000|2021-06-29 07:24:20|6090.4|6084.4|6090.4|6084.4|6090.9|6084.9|6090.3|6084.3|1
1624951470000|2021-06-29 07:24:30|6095|6089|6094.5|6088.5|6095|6089|6094.5|6088.5|5
1624951480000|2021-06-29 07:24:40|||||||||3
1624951490000|2021-06-29 07:24:50|6103|6093|6101.4|6095.4|6103|6096.5|6101.4|6093|7
1624951500000|2021-06-29 07:25:00|6101.9|6095.9|6099.4|6093.4|6101.9|6095.9|6099.4|6093.4|0
1624951510000|2021-06-29 07:25:10|6098.9|6092.9|6097.9|6091.9|6099.4|6093.4|6097.9|6091.9|6
1624951520000|2021-06-29 07:25:20|6095.1|6089.1|6096.5|6090.5|6096.5|6090.5|6095.1|6089.1|9
1624951530000|2021-06-29 07:25:30|6096|6090|6094.1|6088.1|6096|6090|6094.1|6088.1|10
1624951540000|2021-06-29 07:25:40|6094.5|6088.5|6094.1|6088.1|6095|6089|6094.1|6088.1|0
1624951560000|2021-06-29 07:26:00|6093.6|6087.6|6093.2|6087.2|6093.6|6087.6|6092.7|6086.7|2
1624951610000|2021-06-29 07:26:50|6094.6|6088.6|6094.1|6088.1|6094.6|6088.6|6094.1|6088.1|0
1624951620000|2021-06-29 07:27:00|6093.7|6087.7|6091.2|6085.2|6093.7|6087.7|6091.2|6085.2|5
1624951630000|2021-06-29 07:27:10|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|1
1624951640000|2021-06-29 07:27:20|6089.9|6083.9|6091.2|6085.2|6092.2|6086.2|6089.9|6083.9|3
1624951650000|2021-06-29 07:27:30|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|6091.7|6085.7|2
1624951660000|2021-06-29 07:27:40|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|0
1624951670000|2021-06-29 07:27:50|6091.7|6085.7|6092.7|6086.7|6092.7|6086.7|6091.7|6085.7|0
1624951680000|2021-06-29 07:28:00|6092.2|6086.2|6091.7|6085.7|6092.2|6086.2|6091.7|6085.7|5
1624951690000|2021-06-29 07:28:10|6092.2|6086.2|6092.2|6086.2|6092.7|6086.7|6091.7|6085.7|0
1624951710000|2021-06-29 07:28:30|6092.7|6086.7|6094.1|6088.1|6094.1|6088.1|6092.7|6086.7|1
1624951720000|2021-06-29 07:28:40|6094.6|6088.6|6094.6|6088.6|6094.6|6088.6|6094.6|6088.6|3
1624951730000|2021-06-29 07:28:50|6095.1|6089.1|6102.6|6096.6|6104|6098|6094.6|6088.6|10
1624951740000|2021-06-29 07:29:00|6104|6098|6104.6|6098.6|6104.6|6098.6|6104|6098|1
1624951750000|2021-06-29 07:29:10|6104.5|6098.5|6104.5|6098.5|6104.6|6098.6|6104.1|6098.1|0
1624951760000|2021-06-29 07:29:20|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|0
1624951770000|2021-06-29 07:29:30|6104.1|6098.1|6104.1|6098.1|6104.1|6098.1|6104.1|6098.1|0
1624951780000|2021-06-29 07:29:40|6104.6|6098.6|6105|6099|6105.5|6099.5|6104.6|6098.6|0
1624951790000|2021-06-29 07:29:50|6099.2|6093.2|6092.2|6086.2|6099.2|6093.2|6091.7|6085.7|8
1624951800000|2021-06-29 07:30:00|6091.8|6085.8|6092.6|6086.6|6092.7|6086.7|6091.8|6085.8|1
1624951810000|2021-06-29 07:30:10|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|5
1624951820000|2021-06-29 07:30:20|||||||||8
1624951830000|2021-06-29 07:30:30|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|4
1624951840000|2021-06-29 07:30:40|6089.2|6083.2|6088.8|6082.8|6089.2|6083.2|6088.7|6082.7|2
1624951850000|2021-06-29 07:30:50|6089.2|6083.2|6089.3|6083.3|6089.3|6083.3|6089.2|6083.2|2
1624951860000|2021-06-29 07:31:00|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|6088.3|6082.3|15
1624951870000|2021-06-29 07:31:10|6088.7|6082.7|6088.7|6082.7|6088.7|6082.7|6088.7|6082.7|1
1624951880000|2021-06-29 07:31:20|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|4
1624951890000|2021-06-29 07:31:30|6088.7|6082.7|6088.6|6082.6|6088.7|6082.7|6088.6|6082.6|0
1624951900000|2021-06-29 07:31:40|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|6
1624951910000|2021-06-29 07:31:50|6088|6082|6088.1|6082.1|6088.1|6082.1|6088|6082|13
1624951920000|2021-06-29 07:32:00|6088|6082|6084|6078|6088|6082|6084|6078|13
1624951930000|2021-06-29 07:32:10|6083.6|6077.6|6084|6078|6084|6078|6083.6|6077.6|0
1624951960000|2021-06-29 07:32:40|||||||||1
1624951980000|2021-06-29 07:33:00|6084.5|6078.5|6082.5|6076.5|6084.5|6078.5|6082.1|6076.1|0
1624951990000|2021-06-29 07:33:10|6082.1|6076.1|6083.6|6077.6|6083.6|6077.6|6082.1|6076.1|0
1624952010000|2021-06-29 07:33:30|6083.5|6077.5|6083.5|6077.5|6083.5|6077.5|6083.5|6077.5|0
1624952020000|2021-06-29 07:33:40|6083|6077|6083.6|6077.6|6083.6|6077.6|6083|6077|1
1624952030000|2021-06-29 07:33:50|6083.1|6077.1|6082.6|6076.6|6083.1|6077.1|6082.6|6076.6|0
1624952040000|2021-06-29 07:34:00|6083.1|6077.1|6083.1|6077.1|6083.6|6077.6|6083.1|6077.1|2
1624952050000|2021-06-29 07:34:10|6083.5|6077.5|6083.5|6077.5|6084|6078|6083.5|6077.5|0
1624952060000|2021-06-29 07:34:20|6084|6078|6083.5|6077.5|6084|6078|6083.5|6077.5|0
1624952070000|2021-06-29 07:34:30|6082.6|6076.6|6082.6|6076.6|6082.6|6076.6|6081.6|6075.6|2
1624952080000|2021-06-29 07:34:40|6082.1|6076.1|6082|6076|6082.1|6076.1|6081.1|6075.1|15
1624952090000|2021-06-29 07:34:50|6081.6|6075.6|6082|6076|6082|6076|6081|6075|38
1624952100000|2021-06-29 07:35:00|6081.5|6075.5|6080|6074|6081.5|6075.5|6080|6074|0
1624952110000|2021-06-29 07:35:10|6080.5|6074.5|6081.5|6075.5|6081.5|6075.5|6080.5|6074.5|4
1624952120000|2021-06-29 07:35:20|6081|6075|6079|6073|6081.5|6075.5|6079|6073|0
1624952130000|2021-06-29 07:35:30|6078.5|6072.5|6079|6073|6079|6073|6078.5|6072.5|0
1624952150000|2021-06-29 07:35:50|6078.5|6072.5|6078|6072|6078.5|6072.5|6078|6072|6
1624952160000|2021-06-29 07:36:00|6072.5|6066.5|6067.5|6061.5|6072.5|6066.5|6067.5|6061.5|4
1624952170000|2021-06-29 07:36:10|6070|6064|6071.5|6065.5|6071.5|6065.5|6070|6064|0
1624952190000|2021-06-29 07:36:30|6071|6065|6074.5|6068.5|6076|6070|6071|6065|1
1624952200000|2021-06-29 07:36:40|6074.4|6068.4|6074.4|6068.4|6074.4|6068.4|6074.4|6068.4|0
1624952210000|2021-06-29 07:36:50|6074.9|6068.9|6073.9|6067.9|6075|6069|6073.9|6067.9|0
1624952220000|2021-06-29 07:37:00|6074.4|6068.4|6068.9|6062.9|6074.4|6068.4|6068.9|6062.9|0
1624952230000|2021-06-29 07:37:10|6069|6063|6067.9|6061.9|6069|6063|6067.4|6061.4|0
1624952240000|2021-06-29 07:37:20|6068.4|6062.4|6068.5|6062.5|6069.4|6063.4|6068.4|6062.4|0
1624952250000|2021-06-29 07:37:30|6068.9|6062.9|6070|6064|6070.5|6064.5|6068.5|6062.5|0
1624952260000|2021-06-29 07:37:40|6069.5|6063.5|6070.4|6064.4|6070.4|6064.4|6069.4|6063.4|1
1624952280000|2021-06-29 07:38:00|6070.9|6064.9|6070.4|6064.4|6070.9|6064.9|6069.9|6063.9|3
1624952290000|2021-06-29 07:38:10|6069.9|6063.9|6070.4|6064.4|6070.4|6064.4|6069.9|6063.9|10
1624952300000|2021-06-29 07:38:20|6069.9|6063.9|6073.4|6067.4|6073.4|6067.4|6069.9|6063.9|1
1624952320000|2021-06-29 07:38:40|6074.9|6068.9|6074.4|6068.4|6074.9|6068.9|6073.4|6067.4|1
1624952330000|2021-06-29 07:38:50|6075.4|6069.4|6075.4|6069.4|6075.4|6069.4|6075.4|6069.4|1
1624952340000|2021-06-29 07:39:00|6074.9|6068.9|6074.4|6068.4|6075|6069|6073.4|6067.4|0
1624952350000|2021-06-29 07:39:10|6075.4|6069.4|6080.4|6074.4|6080.4|6074.4|6075.4|6069.4|2
1624952360000|2021-06-29 07:39:20|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|0
1624952390000|2021-06-29 07:39:50|6081.9|6075.9|6081.4|6075.4|6081.9|6075.9|6080.5|6074.5|0
1624952400000|2021-06-29 07:40:00|6080.9|6074.9|6080.4|6074.4|6081.9|6075.9|6079.9|6073.9|0
1624952410000|2021-06-29 07:40:10|6081.9|6075.9|6081.9|6075.9|6081.9|6075.9|6081.9|6075.9|0
1624952430000|2021-06-29 07:40:30|6081.4|6075.4|6085.4|6079.4|6085.4|6079.4|6081.4|6075.4|3
1624952440000|2021-06-29 07:40:40|6085.9|6079.9|6086.4|6080.4|6086.4|6080.4|6085.9|6079.9|0
1624952450000|2021-06-29 07:40:50|6086.9|6080.9|6086.9|6080.9|6087.4|6081.4|6086.4|6080.4|1
1624952460000|2021-06-29 07:41:00|6085.9|6079.9|6086.4|6080.4|6086.9|6080.9|6085.9|6079.9|0
1624952470000|2021-06-29 07:41:10|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|6086.4|6080.4|1
1624952480000|2021-06-29 07:41:20|6086.9|6080.9|6086.4|6080.4|6086.9|6080.9|6086.4|6080.4|0
1624952490000|2021-06-29 07:41:30|6087.4|6081.4|6087.4|6081.4|6087.9|6081.9|6086.9|6080.9|1
1624952520000|2021-06-29 07:42:00|6086.9|6080.9|6085.4|6079.4|6086.9|6080.9|6085.4|6079.4|1
1624952540000|2021-06-29 07:42:20|6085.9|6079.9|6089.4|6083.4|6089.4|6083.4|6085.9|6079.9|5
1624952550000|2021-06-29 07:42:30|6088.9|6082.9|6089|6083|6089|6083|6088.9|6082.9|1
1624952560000|2021-06-29 07:42:40|6089.4|6083.4|6086.8|6080.8|6089.4|6083.4|6086.8|6080.8|2
1624952570000|2021-06-29 07:42:50|6086.9|6080.9|6084.4|6078.4|6086.9|6080.9|6084.4|6078.4|2
1624952580000|2021-06-29 07:43:00|6082.8|6076.8|6083.4|6077.4|6084.4|6078.4|6082.8|6076.8|1
1624952610000|2021-06-29 07:43:30|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|0
1624952630000|2021-06-29 07:43:50|6083.9|6077.9|6083.9|6077.9|6083.9|6077.9|6083.9|6077.9|0
1624952640000|2021-06-29 07:44:00|6083.4|6077.4|6082.9|6076.9|6083.4|6077.4|6082.4|6076.4|0
1624952650000|2021-06-29 07:44:10|6082.5|6076.5|6082.9|6076.9|6082.9|6076.9|6082.4|6076.4|0
1624952670000|2021-06-29 07:44:30|6082.4|6076.4|6082.9|6076.9|6082.9|6076.9|6082.4|6076.4|1
1624952680000|2021-06-29 07:44:40|6082.4|6076.4|6082.4|6076.4|6082.4|6076.4|6082.4|6076.4|0
1624952690000|2021-06-29 07:44:50|6081.8|6075.8|6082.4|6076.4|6082.9|6076.9|6081.8|6075.8|0
1624952700000|2021-06-29 07:45:00|6082.9|6076.9|6082.4|6076.4|6082.9|6076.9|6082.4|6076.4|0
1624952710000|2021-06-29 07:45:10|6082.9|6076.9|6081.4|6075.4|6082.9|6076.9|6081.4|6075.4|0
1624952720000|2021-06-29 07:45:20|6081.9|6075.9|6081.8|6075.8|6081.9|6075.9|6081.8|6075.8|0
1624952740000|2021-06-29 07:45:40|6081.4|6075.4|6081.9|6075.9|6081.9|6075.9|6081.4|6075.4|0
1624952770000|2021-06-29 07:46:10|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|0
1624952780000|2021-06-29 07:46:20|6081.9|6075.9|6084.9|6078.9|6084.9|6078.9|6081.4|6075.4|1
1624952800000|2021-06-29 07:46:40|6085|6079|6084.9|6078.9|6085.4|6079.4|6084.9|6078.9|0
1624952810000|2021-06-29 07:46:50|6085.4|6079.4|6084.9|6078.9|6085.4|6079.4|6084.9|6078.9|0
1624952820000|2021-06-29 07:47:00|6084.4|6078.4|6083.9|6077.9|6084.4|6078.4|6083.9|6077.9|2
1624952840000|2021-06-29 07:47:20|6083.4|6077.4|6083.9|6077.9|6083.9|6077.9|6083.4|6077.4|0
1624952880000|2021-06-29 07:48:00|6084.3|6078.3|6084.4|6078.4|6084.4|6078.4|6084.3|6078.3|0
1624952890000|2021-06-29 07:48:10|6084.3|6078.3|6084.8|6078.8|6084.8|6078.8|6084.3|6078.3|0
1624952900000|2021-06-29 07:48:20|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|0
1624952910000|2021-06-29 07:48:30|6084.8|6078.8|6084.4|6078.4|6084.8|6078.8|6084.3|6078.3|0
1624952920000|2021-06-29 07:48:40|6083.9|6077.9|6083.9|6077.9|6083.9|6077.9|6083.9|6077.9|0
1624952940000|2021-06-29 07:49:00|6083.3|6077.3|6083.8|6077.8|6084.3|6078.3|6082.8|6076.8|5
1624952950000|2021-06-29 07:49:10|6083.4|6077.4|6083.4|6077.4|6083.8|6077.8|6083.4|6077.4|0
1624952960000|2021-06-29 07:49:20|6083.8|6077.8|6083.4|6077.4|6083.8|6077.8|6083.3|6077.3|0
1624952970000|2021-06-29 07:49:30|6083.3|6077.3|6085.9|6079.9|6086.4|6080.4|6083.3|6077.3|1
1624952980000|2021-06-29 07:49:40|6086.4|6080.4|6086.4|6080.4|6086.9|6080.9|6086.4|6080.4|1
1624952990000|2021-06-29 07:49:50|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|6086.4|6080.4|0
1624953000000|2021-06-29 07:50:00|6086.8|6080.8|6086.4|6080.4|6086.8|6080.8|6085.9|6079.9|1
1624953010000|2021-06-29 07:50:10|6085.9|6079.9|6085.9|6079.9|6085.9|6079.9|6085.9|6079.9|12
1624953020000|2021-06-29 07:50:20|6086.9|6080.9|6086.4|6080.4|6086.9|6080.9|6086.4|6080.4|2
1624953030000|2021-06-29 07:50:30|6086.8|6080.8|6086.9|6080.9|6086.9|6080.9|6086.4|6080.4|0
1624953080000|2021-06-29 07:51:20|6086.4|6080.4|6092.9|6086.9|6092.9|6086.9|6085.9|6079.9|29
1624953090000|2021-06-29 07:51:30|6092.4|6086.4|6093.4|6087.4|6093.4|6087.4|6092.3|6086.3|1
1624953100000|2021-06-29 07:51:40|6093.9|6087.9|6096.3|6090.3|6096.3|6090.3|6093.9|6087.9|5
1624953110000|2021-06-29 07:51:50|6095.9|6089.9|6098.4|6092.4|6098.4|6092.4|6095.9|6089.9|6
1624953120000|2021-06-29 07:52:00|6097.9|6091.9|6097.8|6091.8|6098.3|6092.3|6097.4|6091.4|0
1624953130000|2021-06-29 07:52:10|6097.3|6091.3|6101.4|6095.4|6101.8|6095.8|6097.3|6091.3|4
1624953140000|2021-06-29 07:52:20|6101.8|6095.8|6103.4|6097.4|6103.4|6097.4|6101.4|6095.4|0
1624953150000|2021-06-29 07:52:30|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|2
1624953160000|2021-06-29 07:52:40|6105.9|6099.9|6105.9|6099.9|6106.8|6100.8|6105.9|6099.9|2
1624953170000|2021-06-29 07:52:50|6106.3|6100.3|6107.4|6101.4|6107.8|6101.8|6105.9|6099.9|2
1624953180000|2021-06-29 07:53:00|6108.3|6102.3|6107.2|6101.2|6108.3|6102.3|6106.8|6100.8|19
1624953200000|2021-06-29 07:53:20|6106.8|6100.8|6107.3|6101.3|6107.3|6101.3|6106.8|6100.8|8
1624953210000|2021-06-29 07:53:30|6106.8|6100.8|6106.8|6100.8|6107.3|6101.3|6106.8|6100.8|2
1624953220000|2021-06-29 07:53:40|6107.2|6101.2|6107.3|6101.3|6107.7|6101.7|6106.8|6100.8|3
1624953230000|2021-06-29 07:53:50|6107.8|6101.8|6108.2|6102.2|6108.2|6102.2|6107.8|6101.8|1
1624953240000|2021-06-29 07:54:00|6109.6|6103.6|6108.3|6102.3|6109.7|6103.7|6108.3|6102.3|9
1624953250000|2021-06-29 07:54:10|6109.7|6103.7|6112.7|6106.7|6112.7|6106.7|6109.7|6103.7|13
1624953260000|2021-06-29 07:54:20|6114.7|6108.7|6115.8|6109.8|6115.8|6109.8|6114.7|6108.7|21
1624953270000|2021-06-29 07:54:30|6119.2|6113.2|6119.3|6113.3|6119.3|6113.3|6119.2|6113.2|3
1624953280000|2021-06-29 07:54:40|6120.8|6114.8|6120.2|6114.2|6120.8|6114.8|6120.2|6114.2|1
1624953290000|2021-06-29 07:54:50|6120.7|6114.7|6124.2|6118.2|6124.2|6118.2|6120.7|6114.7|2
1624953300000|2021-06-29 07:55:00|6124.1|6118.1|6123.7|6117.7|6124.1|6118.1|6123.7|6117.7|3
1624953310000|2021-06-29 07:55:10|6123.6|6117.6|6119.7|6113.7|6123.6|6117.6|6119.1|6109.7|5
1624953320000|2021-06-29 07:55:20|6119.2|6113.2|6118.2|6112.2|6119.2|6113.2|6118.2|6112.2|0
1624953330000|2021-06-29 07:55:30|6119.2|6113.2|6118.7|6112.7|6119.2|6113.2|6117.7|6111.7|1
1624953340000|2021-06-29 07:55:40|6118.2|6112.2|6117.7|6111.7|6118.2|6112.2|6117.7|6111.7|2
1624953350000|2021-06-29 07:55:50|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|1
1624953360000|2021-06-29 07:56:00|6117.7|6111.7|6116.1|6110.1|6118.1|6112.1|6116.1|6110.1|1
1624953370000|2021-06-29 07:56:10|6116.6|6110.6|6116.1|6110.1|6116.6|6110.6|6116.1|6110.1|1
1624953380000|2021-06-29 07:56:20|6115.7|6109.7|6120.2|6114.2|6120.2|6114.2|6115.7|6109.7|0
1624953390000|2021-06-29 07:56:30|6119.7|6113.7|6119.2|6113.2|6119.7|6113.7|6118.7|6112.7|3
1624953400000|2021-06-29 07:56:40|||||||||1
1624953410000|2021-06-29 07:56:50|6119.1|6113.1|6118.1|6112.1|6120.4|6114.4|6116.2|6109.7|22
1624953420000|2021-06-29 07:57:00|6118.2|6112.2|6121.7|6111.7|6121.7|6112.2|6118.2|6109.7|0
1624953430000|2021-06-29 07:57:10|6120.1|6114.1|6121.7|6111.7|6121.7|6114.2|6120.1|6111.7|0
1624953440000|2021-06-29 07:57:20|6120.2|6114.2|6121.7|6111.7|6121.7|6114.2|6120.2|6111.7|0
1624953450000|2021-06-29 07:57:30|6118.7|6112.7|6117.7|6111.7|6118.7|6112.7|6117.7|6111.7|0
1624953460000|2021-06-29 07:57:40|6115.7|6109.7|6114.2|6108.2|6115.7|6109.7|6114.2|6108.2|2
1624953470000|2021-06-29 07:57:50|6114.7|6108.7|6114.2|6108.2|6114.7|6108.7|6112.7|6106.7|0
1624953480000|2021-06-29 07:58:00|6113.7|6107.7|6114.7|6104.7|6114.7|6107.7|6113.7|6104.7|0
1624953490000|2021-06-29 07:58:10|6113.1|6107.1|6113.2|6107.2|6113.2|6107.2|6113.1|6107.1|0
1624953500000|2021-06-29 07:58:20|6114.6|6104.6|6112.2|6106.2|6114.6|6106.2|6112.1|6104.6|0
1624953510000|2021-06-29 07:58:30|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|0
1624953520000|2021-06-29 07:58:40|6112.2|6106.2|6112.2|6106.2|6112.2|6106.2|6111.7|6105.7|0
1624953530000|2021-06-29 07:58:50|6111.7|6105.7|6110.2|6104.2|6111.7|6105.7|6109.7|6103.7|2
1624953540000|2021-06-29 07:59:00|6109.7|6103.7|6110.7|6104.7|6111.1|6105.1|6109.7|6103.7|1
1624953550000|2021-06-29 07:59:10|6111.2|6105.2|6112.7|6106.7|6112.7|6106.7|6111.2|6105.2|0
1624953560000|2021-06-29 07:59:20|6112.2|6106.2|6112.7|6106.7|6112.7|6106.7|6112.2|6106.2|0
1624953570000|2021-06-29 07:59:30|6112.6|6106.6|6113.1|6107.1|6114.5|6108.5|6112.6|6106.6|6
1624953580000|2021-06-29 07:59:40|6112.2|6106.2|6111.7|6105.7|6112.2|6106.2|6111.7|6105.7|6
1624953590000|2021-06-29 07:59:50|6110.6|6104.6|6110.6|6104.6|6110.6|6104.6|6110.6|6104.6|0
1624953600000|2021-06-29 08:00:00|6111|6105|6112.2|6106.2|6112.7|6106.7|6110.6|6104.6|0
1624953620000|2021-06-29 08:00:20|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|0
1624953630000|2021-06-29 08:00:30|6112.5|6106.5|6112|6106|6112.5|6106.5|6112|6106|0
1624953640000|2021-06-29 08:00:40|6111.5|6105.5|6112.2|6106.2|6112.2|6106.2|6111.5|6105.5|0
1624953650000|2021-06-29 08:00:50|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|1
1624953660000|2021-06-29 08:01:00|6113.6|6107.6|6112.2|6106.2|6113.6|6107.6|6112.2|6106.2|1
1624953680000|2021-06-29 08:01:20|6111.2|6105.2|6113.2|6107.2|6113.2|6107.2|6110.6|6104.6|1
1624953700000|2021-06-29 08:01:40|6113.1|6107.1|6112.7|6106.7|6113.2|6107.2|6112.7|6106.7|0
1624953710000|2021-06-29 08:01:50|6113|6107|6110.1|6104.1|6113|6107|6110.1|6104.1|0
1624953720000|2021-06-29 08:02:00|6110.5|6104.5|6108.5|6102.5|6110.5|6104.5|6108.5|6102.5|0
1624953740000|2021-06-29 08:02:20|6108.1|6102.1|6108.5|6102.5|6108.5|6102.5|6108.1|6102.1|0
1624953750000|2021-06-29 08:02:30|6109|6103|6108.5|6102.5|6109|6103|6108.5|6102.5|0
1624953770000|2021-06-29 08:02:50|6108|6102|6107.6|6101.6|6108|6102|6107.6|6101.6|1
1624953780000|2021-06-29 08:03:00|6108.1|6102.1|6108.1|6102.1|6108.1|6102.1|6108.1|6102.1|0
1624953790000|2021-06-29 08:03:10|6106.7|6100.7|6104.7|6098.7|6106.7|6100.7|6101.8|6095.8|9
1624953800000|2021-06-29 08:03:20|6104.2|6098.2|6103.7|6097.7|6105.2|6099.2|6103.7|6097.7|10
1624953810000|2021-06-29 08:03:30|6103.2|6097.2|6101.7|6095.7|6103.2|6097.2|6101.7|6095.7|0
1624953820000|2021-06-29 08:03:40|6102.2|6096.2|6103.2|6097.2|6105|6099|6102.2|6096.2|0
1624953840000|2021-06-29 08:04:00|6102.6|6096.6|6101|6095|6102.6|6096.6|6100.5|6094.5|0
1624953850000|2021-06-29 08:04:10|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|0
1624953860000|2021-06-29 08:04:20|6099.6|6093.6|6099.1|6093.1|6099.6|6093.6|6099.1|6093.1|2
1624953870000|2021-06-29 08:04:30|6099.6|6093.6|6105.1|6099.1|6105.1|6099.1|6099.6|6093.6|19
1624953880000|2021-06-29 08:04:40|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|0
1624953890000|2021-06-29 08:04:50|6104.2|6098.2|6101.6|6095.6|6104.2|6098.2|6101.6|6095.6|0
1624953900000|2021-06-29 08:05:00|6101.7|6095.7|6100.1|6094.1|6102.6|6096.6|6099.6|6093.6|1
1624953920000|2021-06-29 08:05:20|6100.6|6094.6|6101.1|6095.1|6101.6|6095.6|6100.6|6094.6|2
1624953930000|2021-06-29 08:05:30|6101.6|6095.6|6104.1|6098.1|6104.1|6098.1|6101.6|6095.6|1
1624953950000|2021-06-29 08:05:50|6107|6101|6104|6098|6107|6101|6104|6098|2
1624953960000|2021-06-29 08:06:00|6103.6|6097.6|6103.6|6097.6|6104.1|6098.1|6103.6|6097.6|0
1624953970000|2021-06-29 08:06:10|6104.1|6098.1|6104.5|6098.5|6104.5|6098.5|6103.6|6097.6|2
1624953980000|2021-06-29 08:06:20|6104.6|6098.6|6111.6|6105.6|6111.6|6105.6|6104.6|6098.6|1
1624953990000|2021-06-29 08:06:30|6111.1|6105.1|6109.6|6103.6|6111.6|6105.6|6109.1|6103.1|0
1624954000000|2021-06-29 08:06:40|6110.1|6104.1|6110.1|6104.1|6110.1|6104.1|6110.1|6104.1|0
1624954010000|2021-06-29 08:06:50|6109.6|6103.6|6111.5|6105.5|6111.5|6105.5|6109.6|6103.6|2
1624954020000|2021-06-29 08:07:00|6111.6|6105.6|6112.5|6106.5|6112.5|6106.5|6111.1|6105.1|1
1624954030000|2021-06-29 08:07:10|6113|6107|6113|6107|6113|6107|6112|6106|0
1624954040000|2021-06-29 08:07:20|6113.1|6107.1|6112.6|6106.6|6113.1|6107.1|6112.1|6106.1|0
1624954050000|2021-06-29 08:07:30|6114|6108|6113.6|6107.6|6114.1|6108.1|6111.6|6105.6|4
1624954060000|2021-06-29 08:07:40|6114.1|6108.1|6117.6|6111.6|6118.1|6112.1|6114.1|6108.1|66
1624954070000|2021-06-29 08:07:50|6119.1|6113.1|6121.1|6115.1|6121.1|6115.1|6119.1|6113.1|0
1624954080000|2021-06-29 08:08:00|6122.5|6116.5|6122.9|6116.9|6123.6|6117.6|6122.5|6116.5|12
1624954090000|2021-06-29 08:08:10|6122.5|6116.5|6126.1|6120.1|6126.1|6120.1|6122.4|6116.4|10
1624954110000|2021-06-29 08:08:30|6128.5|6122.5|6129.1|6123.1|6129.6|6123.6|6127.6|6121.6|15
1624954120000|2021-06-29 08:08:40|6129.6|6123.6|6128.1|6122.1|6129.6|6123.6|6128.1|6122.1|1
1624954130000|2021-06-29 08:08:50|6129.6|6123.6|6130.1|6124.1|6130.1|6124.1|6129.6|6123.6|7
1624954140000|2021-06-29 08:09:00|6130.5|6124.5|6129.1|6123.1|6130.5|6124.5|6128.6|6122.6|7
1624954150000|2021-06-29 08:09:10|6128.6|6122.6|6124.6|6118.6|6128.6|6122.6|6121.1|6115.1|3
1624954160000|2021-06-29 08:09:20|||||||||28
1624954170000|2021-06-29 08:09:30|6124.1|6118.1|6124.1|6118.1|6124.1|6118.1|6123.6|6117.6|18
1624954200000|2021-06-29 08:10:00|6122.1|6116.1|6118.1|6112.1|6122.1|6116.1|6114.1|6108.1|2
1624954220000|2021-06-29 08:10:20|6119|6113|6119.6|6113.6|6119.6|6113.6|6119|6113|0
1624954240000|2021-06-29 08:10:40|6119|6113|6118.6|6112.6|6119.1|6113.1|6118.6|6112.6|0
1624954250000|2021-06-29 08:10:50|6119.1|6113.1|6120.1|6114.1|6120.1|6114.1|6119.1|6113.1|5
1624954260000|2021-06-29 08:11:00|6119.6|6113.6|6119.1|6113.1|6120.1|6114.1|6119.1|6113.1|0
1624954270000|2021-06-29 08:11:10|6118.6|6112.6|6118.1|6112.1|6118.6|6112.6|6118.1|6112.1|2
1624954280000|2021-06-29 08:11:20|6117.6|6111.6|6117.6|6111.6|6118.1|6112.1|6117.6|6111.6|0
1624954290000|2021-06-29 08:11:30|6117.1|6111.1|6118.1|6112.1|6118.6|6112.6|6117.1|6111.1|1
1624954300000|2021-06-29 08:11:40|6118.6|6112.6|6116.6|6110.6|6118.6|6112.6|6116.1|6110.1|1
1624954310000|2021-06-29 08:11:50|6116.1|6110.1|6116.1|6110.1|6116.6|6110.6|6115.6|6109.6|1
1624954320000|2021-06-29 08:12:00|6116.6|6110.6|6115.6|6109.6|6116.6|6110.6|6115.1|6109.1|0
1624954330000|2021-06-29 08:12:10|6114.1|6108.1|6112.6|6106.6|6114.1|6108.1|6112.6|6106.6|0
1624954360000|2021-06-29 08:12:40|6111.6|6105.6|6112.1|6106.1|6112.1|6106.1|6111.6|6105.6|0
1624954370000|2021-06-29 08:12:50|6114.6|6108.6|6113.6|6107.6|6114.6|6108.6|6113.1|6107.1|0
1624954380000|2021-06-29 08:13:00|6113.1|6107.1|6114.1|6108.1|6116|6110|6113.1|6107.1|0
1624954400000|2021-06-29 08:13:20|6112.1|6106.1|6111.6|6105.6|6112.6|6106.6|6111.6|6105.6|0
1624954410000|2021-06-29 08:13:30|6111.1|6105.1|6110.1|6104.1|6111.1|6105.1|6110.1|6104.1|0
1624954430000|2021-06-29 08:13:50|6109.9|6103.9|6106.6|6100.6|6109.9|6103.9|6105.6|6099.6|1
1624954440000|2021-06-29 08:14:00|6106.1|6100.1|6104.6|6098.6|6106.1|6100.1|6104.6|6098.6|0
1624954450000|2021-06-29 08:14:10|6104.5|6098.5|6103.6|6097.6|6104.6|6098.6|6103.6|6097.6|5
1624954470000|2021-06-29 08:14:30|6103.1|6097.1|6101.6|6095.6|6103.6|6097.6|6101.6|6095.6|0
1624954480000|2021-06-29 08:14:40|6102.1|6096.1|6103.1|6097.1|6103.1|6097.1|6102.1|6096.1|0
1624954490000|2021-06-29 08:14:50|6102.6|6096.6|6105.1|6099.1|6105.1|6099.1|6102.6|6096.6|0
1624954500000|2021-06-29 08:15:00|6104.6|6098.6|6107.6|6101.6|6107.6|6101.6|6104.1|6098.1|8
1624954510000|2021-06-29 08:15:10|6107.1|6101.1|6107.6|6101.6|6107.6|6101.6|6107.1|6101.1|7
1624954520000|2021-06-29 08:15:20|6107.1|6101.1|6107.6|6101.6|6107.6|6101.6|6107.1|6101.1|0
1624954530000|2021-06-29 08:15:30|6106.6|6100.6|6104.6|6098.6|6106.6|6100.6|6103.6|6097.6|49
1624954540000|2021-06-29 08:15:40|6104.2|6098.2|6104.7|6098.7|6104.7|6098.7|6104.1|6098.1|4
1624954550000|2021-06-29 08:15:50|6104.6|6098.6|6103.6|6097.6|6104.6|6098.6|6102.7|6096.7|1
1624954560000|2021-06-29 08:16:00|6103.7|6097.7|6103.1|6097.1|6103.7|6097.7|6102.6|6096.6|0
1624954570000|2021-06-29 08:16:10|6102.6|6096.6|6102.1|6096.1|6102.6|6096.6|6102.1|6096.1|16
1624954580000|2021-06-29 08:16:20|6103.1|6097.1|6103.1|6097.1|6103.1|6097.1|6101.6|6095.6|0
1624954590000|2021-06-29 08:16:30|6102.6|6096.6|6102.2|6096.2|6102.6|6096.6|6101.7|6095.7|18
1624954600000|2021-06-29 08:16:40|6102.6|6096.6|6103.6|6097.6|6103.6|6097.6|6102.6|6096.6|0
1624954610000|2021-06-29 08:16:50|6103.1|6097.1|6102.2|6096.2|6103.6|6097.6|6102.2|6096.2|0
1624954620000|2021-06-29 08:17:00|6103.1|6097.1|6101.6|6095.6|6103.1|6097.1|6101.6|6095.6|0
1624954630000|2021-06-29 08:17:10|6101.2|6095.2|6101.1|6095.1|6101.2|6095.2|6101.1|6095.1|4
1624954640000|2021-06-29 08:17:20|6102.1|6096.1|6102.1|6096.1|6102.6|6096.6|6101.6|6095.6|2
1624954650000|2021-06-29 08:17:30|6102.6|6096.6|6103.7|6097.7|6103.7|6097.7|6102.1|6096.1|0
1624954670000|2021-06-29 08:17:50|6104.6|6098.6|6104.2|6098.2|6104.7|6098.7|6104.2|6098.2|1
1624954680000|2021-06-29 08:18:00|6103.7|6097.7|6102.7|6096.7|6103.7|6097.7|6101.2|6095.2|2
1624954690000|2021-06-29 08:18:10|6102.2|6096.2|6102.2|6096.2|6102.6|6096.6|6101.7|6095.7|0
1624954700000|2021-06-29 08:18:20|6102.6|6096.6|6102.2|6096.2|6102.7|6096.7|6102.2|6096.2|0
1624954710000|2021-06-29 08:18:30|6102.7|6096.7|6103.2|6097.2|6104.1|6098.1|6102.2|6096.2|0
1624954720000|2021-06-29 08:18:40|6103.1|6097.1|6104.2|6098.2|6104.2|6098.2|6103.1|6097.1|1
1624954730000|2021-06-29 08:18:50|6105.6|6099.6|6103.2|6097.2|6105.6|6099.6|6103.2|6097.2|3
1624954740000|2021-06-29 08:19:00|6103.7|6097.7|6104.1|6098.1|6105.1|6099.1|6103.7|6097.7|0
1624954760000|2021-06-29 08:19:20|6103.2|6097.2|6104.1|6098.1|6104.1|6098.1|6103.1|6097.1|2
1624954770000|2021-06-29 08:19:30|6103.7|6097.7|6102.6|6096.6|6103.7|6097.7|6102.2|6096.2|6
1624954780000|2021-06-29 08:19:40|6102.2|6096.2|6101.6|6095.6|6103.2|6097.2|6101.6|6095.6|7
1624954790000|2021-06-29 08:19:50|6101.7|6095.7|6102.6|6096.6|6102.6|6096.6|6101.7|6095.7|0
1624954800000|2021-06-29 08:20:00|6102.2|6096.2|6102.6|6096.6|6103.2|6097.2|6102.2|6096.2|0
1624954810000|2021-06-29 08:20:10|6103.1|6097.1|6102.7|6096.7|6103.1|6097.1|6102.2|6096.2|0
1624954820000|2021-06-29 08:20:20|6103.1|6097.1|6102.2|6096.2|6103.1|6097.1|6102.2|6096.2|0
1624954830000|2021-06-29 08:20:30|6102.6|6096.6|6103.1|6097.1|6103.1|6097.1|6102.2|6096.2|0
1624954840000|2021-06-29 08:20:40|6103.2|6097.2|6103.1|6097.1|6103.2|6097.2|6102.6|6096.6|0
1624954850000|2021-06-29 08:20:50|6102.7|6096.7|6104.2|6098.2|6104.2|6098.2|6102.2|6096.2|0
1624954860000|2021-06-29 08:21:00|6104.6|6098.6|6106.6|6100.6|6107.7|6101.7|6104.2|6098.2|1
1624954870000|2021-06-29 08:21:10|6107.2|6101.2|6107.1|6101.1|6109.6|6101.2|6106.7|6099.6|0
1624954890000|2021-06-29 08:21:30|6106.6|6100.6|6107.1|6101.1|6107.1|6101.1|6106.6|6100.6|29
1624954900000|2021-06-29 08:21:40|6106.7|6100.7|6107.1|6101.1|6107.1|6101.1|6106.7|6100.7|0
1624954910000|2021-06-29 08:21:50|6106.6|6100.6|6107.1|6101.1|6107.1|6101.1|6106.2|6100.2|0
1624954920000|2021-06-29 08:22:00|6107.2|6101.2|6107.2|6101.2|6107.7|6101.7|6106.7|6100.7|1
1624954930000|2021-06-29 08:22:10|6106.7|6100.7|6105.6|6099.6|6106.7|6100.7|6105.6|6099.6|5
1624954940000|2021-06-29 08:22:20|6105.2|6099.2|6105.1|6099.1|6105.2|6099.2|6104.7|6098.7|0
1624954950000|2021-06-29 08:22:30|6105.2|6099.2|6104.7|6098.7|6105.2|6099.2|6104.7|6098.7|0
1624954960000|2021-06-29 08:22:40|6104.2|6098.2|6105.2|6099.2|6105.2|6099.2|6104.2|6098.2|25
1624954970000|2021-06-29 08:22:50|6104.7|6098.7|6104.2|6098.2|6105.2|6099.2|6103.7|6097.7|0
1624954980000|2021-06-29 08:23:00|6104.7|6098.7|6103.2|6097.2|6105.2|6099.2|6103.2|6097.2|5
1624954990000|2021-06-29 08:23:10|6103.7|6097.7|6103.2|6097.2|6103.7|6097.7|6102.7|6096.7|3
1624955000000|2021-06-29 08:23:20|6102.7|6096.7|6101.7|6095.7|6102.7|6096.7|6101.2|6095.2|1
1624955010000|2021-06-29 08:23:30|6101.2|6095.2|6101.2|6095.2|6101.7|6095.7|6101.2|6095.2|0
1624955020000|2021-06-29 08:23:40|6101.7|6095.7|6101.2|6095.2|6101.7|6095.7|6101.2|6095.2|0
1624955030000|2021-06-29 08:23:50|6101.7|6095.7|6101.2|6095.2|6101.7|6095.7|6101.2|6095.2|0
1624955040000|2021-06-29 08:24:00|6100.7|6094.7|6099.7|6093.7|6100.7|6094.7|6099.7|6093.7|0
1624955050000|2021-06-29 08:24:10|6099.8|6093.8|6099.8|6093.8|6100.2|6094.2|6099.8|6093.8|7
1624955060000|2021-06-29 08:24:20|6101.8|6095.8|6102.8|6096.8|6103.3|6097.3|6100.8|6094.8|2
1624955070000|2021-06-29 08:24:30|6102.3|6096.3|6101.8|6095.8|6102.3|6096.3|6101.8|6095.8|0
1624955080000|2021-06-29 08:24:40|6101.3|6095.3|6102.3|6096.3|6102.8|6096.8|6101.3|6095.3|0
1624955090000|2021-06-29 08:24:50|6102.7|6096.7|6102.3|6096.3|6102.8|6096.8|6102.3|6096.3|0
1624955100000|2021-06-29 08:25:00|6101.8|6095.8|6101.8|6095.8|6101.8|6095.8|6101.8|6095.8|0
1624955110000|2021-06-29 08:25:10|6101.3|6095.3|6101.3|6095.3|6101.3|6095.3|6101.3|6095.3|0
1624955120000|2021-06-29 08:25:20|6100.8|6094.8|6101.3|6095.3|6101.3|6095.3|6100.8|6094.8|0
1624955130000|2021-06-29 08:25:30|6103.7|6097.7|6103.3|6097.3|6103.7|6097.7|6103.3|6097.3|0
1624955140000|2021-06-29 08:25:40|6103.8|6097.8|6104.8|6098.8|6105.3|6099.3|6103.3|6097.3|2
1624955150000|2021-06-29 08:25:50|6105.3|6099.3|6105.3|6099.3|6105.7|6099.7|6104.8|6098.8|0
1624955160000|2021-06-29 08:26:00|6105.7|6099.7|6105.2|6099.2|6106.1|6100.1|6104.7|6098.7|2
1624955170000|2021-06-29 08:26:10|6105.7|6099.7|6104.7|6098.7|6105.7|6099.7|6104.7|6098.7|0
1624955200000|2021-06-29 08:26:40|6104.2|6098.2|6103.8|6097.8|6104.2|6098.2|6103.2|6097.2|1
1624955210000|2021-06-29 08:26:50|6104.2|6098.2|6103.7|6097.7|6104.2|6098.2|6103.7|6097.7|1
1624955220000|2021-06-29 08:27:00|6103.2|6097.2|6103.2|6097.2|6103.7|6097.7|6102.7|6096.7|0
1624955230000|2021-06-29 08:27:10|6102.3|6096.3|6102.7|6096.7|6103.3|6097.3|6100.3|6094.3|0
1624955240000|2021-06-29 08:27:20|6102.2|6096.2|6103.3|6097.3|6104.2|6098.2|6102.2|6096.2|0
1624955250000|2021-06-29 08:27:30|6103.2|6097.2|6102.7|6096.7|6104.2|6098.2|6102.7|6096.7|0
1624955270000|2021-06-29 08:27:50|6104.2|6098.2|6103.7|6097.7|6104.2|6098.2|6103.7|6097.7|0
1624955280000|2021-06-29 08:28:00|6105.2|6099.2|6104.3|6098.3|6105.2|6099.2|6104.2|6098.2|0
1624955290000|2021-06-29 08:28:10|6103.8|6097.8|6104.3|6098.3|6104.7|6098.7|6103.3|6097.3|0
1624955300000|2021-06-29 08:28:20|6103.8|6097.8|6103.8|6097.8|6103.8|6097.8|6103.8|6097.8|0
1624955310000|2021-06-29 08:28:30|6103.6|6097.6|6109.3|6103.3|6109.3|6103.3|6103.6|6097.6|5
1624955320000|2021-06-29 08:28:40|6108.3|6102.3|6107.2|6101.2|6108.7|6102.7|6107.2|6101.2|0
1624955330000|2021-06-29 08:28:50|6107.3|6101.3|6107.3|6101.3|6107.3|6101.3|6107.2|6101.2|0
1624955340000|2021-06-29 08:29:00|6107.2|6101.2|6107.3|6101.3|6108.3|6102.3|6107.2|6101.2|0
1624955350000|2021-06-29 08:29:10|6107.7|6101.7|6110.3|6104.3|6110.3|6104.3|6107.3|6101.3|0
1624955360000|2021-06-29 08:29:20|6108.8|6102.8|6108.8|6102.8|6108.8|6102.8|6108.8|6102.8|1
1624955370000|2021-06-29 08:29:30|6108.3|6102.3|6108.3|6102.3|6108.3|6102.3|6108.3|6102.3|1
1624955380000|2021-06-29 08:29:40|6108.2|6102.2|6108.2|6102.2|6108.2|6102.2|6108.2|6102.2|0
1624955400000|2021-06-29 08:30:00|6107.3|6101.3|6105.2|6099.2|6107.3|6101.3|6105.2|6099.2|0
1624955410000|2021-06-29 08:30:10|6104.3|6098.3|6104.7|6098.7|6104.7|6098.7|6104.2|6098.2|0
1624955420000|2021-06-29 08:30:20|6104.2|6098.2|6104.7|6098.7|6104.7|6098.7|6104.2|6098.2|0
1624955430000|2021-06-29 08:30:30|6106.8|6100.8|6107.2|6101.2|6107.2|6101.2|6105.8|6099.8|1
1624955450000|2021-06-29 08:30:50|6106.7|6100.7|6107.3|6101.3|6107.7|6101.7|6106.7|6100.7|0
1624955460000|2021-06-29 08:31:00|6107.8|6101.8|6107.8|6101.8|6108.2|6102.2|6107.3|6101.3|0
1624955470000|2021-06-29 08:31:10|6107.7|6101.7|6108.2|6102.2|6108.7|6102.7|6107.7|6101.7|0
1624955480000|2021-06-29 08:31:20|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|0
1624955490000|2021-06-29 08:31:30|6108.2|6102.2|6108.2|6102.2|6108.2|6102.2|6107.8|6101.8|0
1624955500000|2021-06-29 08:31:40|6107.7|6101.7|6107.3|6101.3|6108.2|6102.2|6107.2|6101.2|0
1624955510000|2021-06-29 08:31:50|6107.7|6101.7|6108.2|6102.2|6108.7|6102.7|6107.7|6101.7|0
1624955520000|2021-06-29 08:32:00|6107.8|6101.8|6107.7|6101.7|6108.3|6102.3|6107.7|6101.7|0
1624955530000|2021-06-29 08:32:10|6108.2|6102.2|6107.2|6101.2|6108.2|6102.2|6107.2|6101.2|0
1624955540000|2021-06-29 08:32:20|6107.7|6101.7|6107.8|6101.8|6108.7|6102.7|6107.2|6101.2|0
1624955550000|2021-06-29 08:32:30|6107.3|6101.3|6106.8|6100.8|6108.2|6102.2|6106.3|6100.3|0
1624955560000|2021-06-29 08:32:40|6106.3|6100.3|6106.8|6100.8|6106.8|6100.8|6106.3|6100.3|0
1624955570000|2021-06-29 08:32:50|6106.7|6100.7|6106.8|6100.8|6107.2|6101.2|6106.3|6100.3|0
1624955580000|2021-06-29 08:33:00|6106.7|6100.7|6106.7|6100.7|6106.7|6100.7|6106.7|6100.7|0
1624955590000|2021-06-29 08:33:10|6107.2|6101.2|6107.2|6101.2|6107.2|6101.2|6107.2|6101.2|0
1624955600000|2021-06-29 08:33:20|6107.3|6101.3|6107.2|6101.2|6107.3|6101.3|6106.7|6100.7|1
1624955620000|2021-06-29 08:33:40|6106.8|6100.8|6106.2|6100.2|6106.8|6100.8|6106.2|6100.2|0
1624955630000|2021-06-29 08:33:50|6103.7|6097.7|6103.2|6097.2|6103.7|6097.7|6101.3|6095.3|4
1624955660000|2021-06-29 08:34:20|6103.7|6097.7|6103.2|6097.2|6103.7|6097.7|6103.2|6097.2|2
1624955670000|2021-06-29 08:34:30|6102.7|6096.7|6103.2|6097.2|6103.7|6097.7|6101.8|6095.8|2
1624955680000|2021-06-29 08:34:40|6103.3|6097.3|6105.7|6099.7|6105.7|6099.7|6103.3|6097.3|2
1624955690000|2021-06-29 08:34:50|6105.2|6099.2|6105.7|6099.7|6105.8|6099.8|6105.2|6099.2|0
1624955700000|2021-06-29 08:35:00|6105.2|6099.2|6104.8|6098.8|6105.2|6099.2|6103.8|6097.8|1
1624955710000|2021-06-29 08:35:10|6103.3|6097.3|6104.7|6098.7|6104.8|6098.8|6103.3|6097.3|0
1624955720000|2021-06-29 08:35:20|6104.3|6098.3|6104.8|6098.8|6104.8|6098.8|6104.3|6098.3|0
1624955730000|2021-06-29 08:35:30|6104.7|6098.7|6103.8|6097.8|6104.8|6098.8|6102.7|6096.7|0
1624955740000|2021-06-29 08:35:40|6103.7|6097.7|6104.2|6098.2|6104.8|6098.8|6103.7|6097.7|0
1624955750000|2021-06-29 08:35:50|6104.3|6098.3|6103.3|6097.3|6104.3|6098.3|6103.3|6097.3|0
1624955760000|2021-06-29 08:36:00|6103.7|6097.7|6102.4|6096.4|6104.3|6098.3|6102.3|6096.3|0
1624955770000|2021-06-29 08:36:10|6102.8|6096.8|6103.8|6097.8|6103.8|6097.8|6102.3|6096.3|1
1624955780000|2021-06-29 08:36:20|6103.2|6097.2|6102.8|6096.8|6103.3|6097.3|6102.2|6096.2|0
1624955790000|2021-06-29 08:36:30|6102.3|6096.3|6102.3|6096.3|6102.8|6096.8|6102.3|6096.3|0
1624955800000|2021-06-29 08:36:40|6103.3|6097.3|6103.3|6097.3|6103.3|6097.3|6103.3|6097.3|2
1624955810000|2021-06-29 08:36:50|6103.2|6097.2|6102.7|6096.7|6103.3|6097.3|6102.3|6096.3|0
1624955820000|2021-06-29 08:37:00|6102.8|6096.8|6102.2|6096.2|6102.8|6096.8|6101.7|6095.7|2
1624955830000|2021-06-29 08:37:10|6102.3|6096.3|6101.8|6095.8|6102.4|6096.4|6101.8|6095.8|2
1624955840000|2021-06-29 08:37:20|6100.8|6094.8|6101.8|6095.8|6101.8|6095.8|6100.8|6094.8|0
1624955850000|2021-06-29 08:37:30|6101.7|6095.7|6099.8|6093.8|6101.7|6095.7|6099.8|6093.8|0
1624955860000|2021-06-29 08:37:40|6099.7|6093.7|6099.7|6093.7|6099.7|6093.7|6099.7|6093.7|0
1624955880000|2021-06-29 08:38:00|6100.2|6094.2|6094.2|6088.2|6100.2|6094.2|6093.7|6087.7|15
1624955890000|2021-06-29 08:38:10|6094.4|6088.4|6095.4|6089.4|6095.9|6089.9|6093.9|6087.9|1
1624955900000|2021-06-29 08:38:20|6095.8|6089.8|6095.4|6089.4|6095.9|6089.9|6095.4|6089.4|0
1624955910000|2021-06-29 08:38:30|6095.8|6089.8|6095.4|6089.4|6095.9|6089.9|6095.4|6089.4|0
1624955920000|2021-06-29 08:38:40|6095.9|6089.9|6095.3|6089.3|6096.9|6090.9|6094.2|6088.2|1
1624955930000|2021-06-29 08:38:50|6095.8|6089.8|6097.8|6091.8|6097.8|6091.8|6094.8|6088.8|0
1624955940000|2021-06-29 08:39:00|6097.4|6091.4|6098.3|6092.3|6098.8|6092.8|6096.4|6090.4|0
1624955960000|2021-06-29 08:39:20|6097.9|6091.9|6098.3|6092.3|6098.3|6092.3|6096.9|6090.9|0
1624955970000|2021-06-29 08:39:30|6097.4|6091.4|6097.4|6091.4|6097.4|6091.4|6097.4|6091.4|0
1624955980000|2021-06-29 08:39:40|6097.8|6091.8|6097.8|6091.8|6097.8|6091.8|6097.4|6091.4|0
1624955990000|2021-06-29 08:39:50|6098.3|6092.3|6099.8|6093.8|6100.8|6094.8|6098.3|6092.3|1
1624956000000|2021-06-29 08:40:00|6100.2|6094.2|6100.4|6094.4|6100.8|6094.8|6099.3|6093.3|0
1624956010000|2021-06-29 08:40:10|6100.3|6094.3|6100.3|6094.3|6100.3|6094.3|6100.3|6094.3|0
1624956020000|2021-06-29 08:40:20|6102.8|6096.8|6104.6|6098.6|6105.1|6099.1|6102.4|6096.4|1
1624956030000|2021-06-29 08:40:30|6105.1|6099.1|6105.7|6099.7|6106.1|6100.1|6104.6|6098.6|0
1624956040000|2021-06-29 08:40:40|6105.6|6099.6|6105.6|6099.6|6105.6|6099.6|6105.6|6099.6|0
1624956050000|2021-06-29 08:40:50|6105.2|6099.2|6106.1|6100.1|6106.2|6100.2|6105.2|6099.2|1
1624956060000|2021-06-29 08:41:00|6108|6102|6108.6|6102.6|6108.7|6102.7|6108|6102|1
1624956080000|2021-06-29 08:41:20|6108.2|6102.2|6108.6|6102.6|6108.6|6102.6|6108.2|6102.2|9
1624956110000|2021-06-29 08:41:50|6108.7|6102.7|6110.1|6104.1|6110.1|6104.1|6108.6|6102.6|1
1624956120000|2021-06-29 08:42:00|6110.6|6104.6|6110.1|6104.1|6110.6|6104.6|6108.7|6102.7|1
1624956130000|2021-06-29 08:42:10|6109.1|6103.1|6109.1|6103.1|6109.1|6103.1|6109.1|6103.1|0
1624956140000|2021-06-29 08:42:20|6110.1|6104.1|6109.6|6103.6|6110.7|6104.7|6109.6|6103.6|0
1624956150000|2021-06-29 08:42:30|6110.1|6104.1|6109.1|6103.1|6111.6|6105.6|6109.1|6103.1|0
1624956160000|2021-06-29 08:42:40|6111.6|6105.6|6112.1|6106.1|6112.6|6106.6|6111.6|6105.6|1
1624956170000|2021-06-29 08:42:50|6111.6|6105.6|6112.6|6106.6|6112.6|6106.6|6111.6|6105.6|0
1624956180000|2021-06-29 08:43:00|6112.1|6106.1|6111.2|6105.2|6112.6|6106.6|6111.1|6105.1|0
1624956190000|2021-06-29 08:43:10|6111.6|6105.6|6111.1|6105.1|6112.1|6106.1|6111.1|6105.1|0
1624956200000|2021-06-29 08:43:20|6111.6|6105.6|6111.1|6105.1|6111.6|6105.6|6111.1|6105.1|0
1624956210000|2021-06-29 08:43:30|6110.7|6104.7|6110|6104|6111.1|6105.1|6109.2|6103.2|0
1624956220000|2021-06-29 08:43:40|6110.1|6104.1|6111.6|6105.6|6112.1|6106.1|6110.1|6104.1|0
1624956230000|2021-06-29 08:43:50|6111.1|6105.1|6111.1|6105.1|6111.6|6105.6|6111.1|6105.1|0
1624956240000|2021-06-29 08:44:00|6111.6|6105.6|6109.6|6103.6|6111.6|6105.6|6109.6|6103.6|0
1624956260000|2021-06-29 08:44:20|6109.1|6103.1|6109.1|6103.1|6109.1|6103.1|6109.1|6103.1|0
1624956270000|2021-06-29 08:44:30|6108.7|6102.7|6107.6|6101.6|6108.7|6102.7|6106.5|6100.5|1
1624956280000|2021-06-29 08:44:40|6107.1|6101.1|6109.1|6103.1|6109.1|6103.1|6107.1|6101.1|0
1624956290000|2021-06-29 08:44:50|6109.6|6103.6|6110.2|6104.2|6110.2|6104.2|6109.6|6103.6|0
1624956300000|2021-06-29 08:45:00|6110.1|6104.1|6107.6|6101.6|6110.6|6104.6|6107.6|6101.6|0
1624956320000|2021-06-29 08:45:20|6107.1|6101.1|6105.6|6099.6|6107.1|6101.1|6105.6|6099.6|0
1624956330000|2021-06-29 08:45:30|6106.5|6100.5|6108|6102|6108.1|6102.1|6106.5|6100.5|1
1624956340000|2021-06-29 08:45:40|6107.6|6101.6|6108.1|6102.1|6108.1|6102.1|6107.6|6101.6|2
1624956350000|2021-06-29 08:45:50|6108.5|6102.5|6108.1|6102.1|6108.5|6102.5|6108.1|6102.1|0
1624956360000|2021-06-29 08:46:00|6109.6|6103.6|6109.1|6103.1|6109.6|6103.6|6108.6|6102.6|0
1624956370000|2021-06-29 08:46:10|6109|6103|6108.6|6102.6|6109|6103|6108.6|6102.6|0
1624956380000|2021-06-29 08:46:20|6107.1|6101.1|6108.1|6102.1|6109.6|6103.6|6107.1|6101.1|1
1624956390000|2021-06-29 08:46:30|6108.5|6102.5|6108.1|6102.1|6108.6|6102.6|6108.1|6102.1|0
1624956410000|2021-06-29 08:46:50|6107.6|6101.6|6107.1|6101.1|6108.6|6102.6|6107.1|6101.1|0
1624956420000|2021-06-29 08:47:00|6108|6102|6106|6100|6108.5|6102.5|6106|6100|3
1624956430000|2021-06-29 08:47:10|6105.1|6099.1|6103.5|6097.5|6105.1|6099.1|6102.2|6096.2|1
1624956440000|2021-06-29 08:47:20|6103|6097|6103.5|6097.5|6103.5|6097.5|6103|6097|2
1624956450000|2021-06-29 08:47:30|6104|6098|6103.5|6097.5|6104|6098|6102.1|6096.1|0
1624956460000|2021-06-29 08:47:40|6103.6|6097.6|6103.1|6097.1|6104.1|6098.1|6103|6097|0
1624956470000|2021-06-29 08:47:50|6103|6097|6102.6|6096.6|6103.6|6097.6|6102.6|6096.6|0
1624956480000|2021-06-29 08:48:00|6103|6097|6101.6|6095.6|6103.1|6097.1|6100.5|6094.5|0
1624956500000|2021-06-29 08:48:20|6101.5|6095.5|6101.6|6095.6|6103.1|6097.1|6101.5|6095.5|0
1624956510000|2021-06-29 08:48:30|6101.5|6095.5|6101.5|6095.5|6101.5|6095.5|6101.5|6095.5|0
1624956530000|2021-06-29 08:48:50|6101.1|6095.1|6102.1|6096.1|6102.6|6096.6|6100.2|6094.2|1
1624956540000|2021-06-29 08:49:00|6102.6|6096.6|6103.5|6097.5|6104|6098|6102.1|6096.1|0
1624956550000|2021-06-29 08:49:10|6105.5|6099.5|6105.5|6099.5|6105.5|6099.5|6105|6099|2
1624956560000|2021-06-29 08:49:20|6105|6099|6105|6099|6105.5|6099.5|6104|6098|1
1624956580000|2021-06-29 08:49:40|6104.6|6098.6|6104.5|6098.5|6105|6099|6104.5|6098.5|0
1624956590000|2021-06-29 08:49:50|6104.1|6098.1|6104|6098|6104.5|6098.5|6104|6098|0
1624956600000|2021-06-29 08:50:00|6102.5|6096.5|6102.6|6096.6|6104|6098|6102.5|6096.5|0
1624956610000|2021-06-29 08:50:10|6103.1|6097.1|6103.6|6097.6|6104|6098|6102.5|6096.5|0
1624956620000|2021-06-29 08:50:20|6103.5|6097.5|6103|6097|6103.6|6097.6|6103|6097|0
1624956630000|2021-06-29 08:50:30|6103.5|6097.5|6104|6098|6105|6099|6103.5|6097.5|0
1624956640000|2021-06-29 08:50:40|6103.5|6097.5|6104|6098|6104|6098|6103|6097|0
1624956650000|2021-06-29 08:50:50|6103.5|6097.5|6104|6098|6104.5|6098.5|6103.5|6097.5|0
1624956660000|2021-06-29 08:51:00|6103|6097|6103|6097|6103|6097|6103|6097|0
1624956680000|2021-06-29 08:51:20|6102|6096|6103.5|6097.5|6104.6|6098.6|6102|6096|0
1624956690000|2021-06-29 08:51:30|6103|6097|6103.5|6097.5|6104.5|6098.5|6103|6097|0
1624956700000|2021-06-29 08:51:40|6104|6098|6106.5|6100.5|6108.1|6102.1|6104|6098|2
1624956710000|2021-06-29 08:51:50|6105.5|6099.5|6107.1|6101.1|6108.1|6102.1|6105.5|6099.5|0
1624956720000|2021-06-29 08:52:00|6107.6|6101.6|6106|6100|6107.6|6101.6|6105.5|6099.5|0
1624956730000|2021-06-29 08:52:10|6105.6|6099.6|6106.1|6100.1|6107|6101|6105.6|6099.6|0
1624956750000|2021-06-29 08:52:30|6105.2|6099.2|6105.5|6099.5|6105.5|6099.5|6105.2|6099.2|0
1624956760000|2021-06-29 08:52:40|6105.1|6099.1|6105|6099|6105.1|6099.1|6105|6099|0
1624956770000|2021-06-29 08:52:50|6105.1|6099.1|6105.5|6099.5|6105.5|6099.5|6105.1|6099.1|0
1624956780000|2021-06-29 08:53:00|6106.5|6100.5|6099.5|6093.5|6106.5|6100.5|6099.1|6093.1|1
1624956790000|2021-06-29 08:53:10|6100|6094|6098.1|6092.1|6100|6094|6097|6091|1
1624956800000|2021-06-29 08:53:20|6098.6|6092.6|6098|6092|6098.6|6092.6|6098|6092|0
1624956810000|2021-06-29 08:53:30|6097.6|6091.6|6096|6090|6097.6|6091.6|6094.5|6088.5|1
1624956820000|2021-06-29 08:53:40|6096.1|6090.1|6096|6090|6096.1|6090.1|6096|6090|0
1624956830000|2021-06-29 08:53:50|6095.1|6089.1|6095.1|6089.1|6095.5|6089.5|6095.1|6089.1|0
1624956840000|2021-06-29 08:54:00|6095|6089|6093.5|6087.5|6095|6089|6093.5|6087.5|0
1624956850000|2021-06-29 08:54:10|6093.6|6087.6|6091.1|6085.1|6093.6|6087.6|6091|6085|1
1624956860000|2021-06-29 08:54:20|6090.6|6084.6|6089.1|6083.1|6090.6|6084.6|6089.1|6083.1|1
1624956870000|2021-06-29 08:54:30|6089.6|6083.6|6088.5|6082.5|6090.5|6084.5|6087.6|6081.6|0
1624956880000|2021-06-29 08:54:40|6088.6|6082.6|6088.6|6082.6|6089|6083|6088.6|6082.6|0
1624956890000|2021-06-29 08:54:50|6089|6083|6090.6|6084.6|6091.1|6085.1|6088.5|6082.5|2
1624956900000|2021-06-29 08:55:00|6091|6085|6090|6084|6091|6085|6090|6084|0
1624956910000|2021-06-29 08:55:10|6090.5|6084.5|6091|6085|6091|6085|6090.5|6084.5|0
1624956920000|2021-06-29 08:55:20|6091.6|6085.6|6091|6085|6091.6|6085.6|6091|6085|0
1624956930000|2021-06-29 08:55:30|6089.2|6083.2|6088.6|6082.6|6089.2|6083.2|6088.6|6082.6|0
1624956940000|2021-06-29 08:55:40|6088.5|6082.5|6088.5|6082.5|6089.5|6083.5|6087.5|6081.5|5
1624956950000|2021-06-29 08:55:50|6088.4|6082.4|6089.9|6083.9|6091|6085|6087.4|6081.4|0
1624956960000|2021-06-29 08:56:00|6090|6084|6090|6084|6090.4|6084.4|6090|6084|0
1624956970000|2021-06-29 08:56:10|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|0
1624956990000|2021-06-29 08:56:30|6089.6|6083.6|6089.9|6083.9|6089.9|6083.9|6089.6|6083.6|1
1624957010000|2021-06-29 08:56:50|6089.4|6083.4|6089.5|6083.5|6089.5|6083.5|6088.9|6082.9|0
1624957020000|2021-06-29 08:57:00|6089.4|6083.4|6088.9|6082.9|6089.4|6083.4|6088.9|6082.9|2
1624957030000|2021-06-29 08:57:10|6089.4|6083.4|6089.5|6083.5|6090.4|6084.4|6089.4|6083.4|0
1624957040000|2021-06-29 08:57:20|6089.9|6083.9|6089.5|6083.5|6089.9|6083.9|6089.5|6083.5|0
1624957050000|2021-06-29 08:57:30|6089.4|6083.4|6088.9|6082.9|6089.4|6083.4|6088.9|6082.9|0
1624957060000|2021-06-29 08:57:40|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|0
1624957070000|2021-06-29 08:57:50|6089.4|6083.4|6089.5|6083.5|6089.9|6083.9|6089.4|6083.4|0
1624957080000|2021-06-29 08:58:00|6089.9|6083.9|6089.4|6083.4|6090.4|6084.4|6089.4|6083.4|0
1624957090000|2021-06-29 08:58:10|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|0
1624957100000|2021-06-29 08:58:20|6089.4|6083.4|6089.4|6083.4|6089.4|6083.4|6089.4|6083.4|0
1624957120000|2021-06-29 08:58:40|6088.9|6082.9|6089.4|6083.4|6089.4|6083.4|6088.9|6082.9|1
1624957130000|2021-06-29 08:58:50|6089.9|6083.9|6089.9|6083.9|6090.4|6084.4|6089.4|6083.4|0
1624957140000|2021-06-29 08:59:00|6090.4|6084.4|6091.4|6085.4|6091.4|6085.4|6090.4|6084.4|0
1624957150000|2021-06-29 08:59:10|6091.9|6085.9|6091.4|6085.4|6091.9|6085.9|6091.4|6085.4|0
1624957160000|2021-06-29 08:59:20|6089.9|6083.9|6088.9|6082.9|6089.9|6083.9|6088.9|6082.9|1
1624957170000|2021-06-29 08:59:30|6088.5|6082.5|6086.4|6080.4|6089.9|6083.9|6086|6080|5
1624957180000|2021-06-29 08:59:40|6086|6080|6086|6080|6086.1|6080.1|6086|6080|6
1624957190000|2021-06-29 08:59:50|6085.5|6079.5|6085.5|6079.5|6085.5|6079.5|6085.5|6079.5|0
1624957200000|2021-06-29 09:00:00|6085|6079|6086|6080|6087|6081|6085|6079|1
1624957210000|2021-06-29 09:00:10|6085.9|6079.9|6085.5|6079.5|6085.9|6079.9|6085.4|6079.4|2
1624957220000|2021-06-29 09:00:20|6085.4|6079.4|6085.5|6079.5|6085.5|6079.5|6085.4|6079.4|0
1624957240000|2021-06-29 09:00:40|6085.4|6079.4|6085.9|6079.9|6085.9|6079.9|6084.9|6078.9|4
1624957250000|2021-06-29 09:00:50|6085.4|6079.4|6085.4|6079.4|6085.9|6079.9|6085.4|6079.4|4
1624957260000|2021-06-29 09:01:00|6081.4|6075.4|6080.9|6074.9|6081.4|6075.4|6080.9|6074.9|4
1624957270000|2021-06-29 09:01:10|6079.9|6073.9|6078.4|6072.4|6080.4|6074.4|6077.9|6071.9|3
1624957280000|2021-06-29 09:01:20|6077.4|6071.4|6077.4|6071.4|6077.9|6071.9|6077.4|6071.4|0
1624957290000|2021-06-29 09:01:30|6077.9|6071.9|6077.4|6071.4|6077.9|6071.9|6077.4|6071.4|0
1624957300000|2021-06-29 09:01:40|6077.9|6071.9|6077.4|6071.4|6078.4|6072.4|6077.4|6071.4|1
1624957310000|2021-06-29 09:01:50|6077.9|6071.9|6077.4|6071.4|6077.9|6071.9|6077.4|6071.4|2
1624957320000|2021-06-29 09:02:00|6077.8|6071.8|6077.4|6071.4|6077.9|6071.9|6076.4|6070.4|8
1624957330000|2021-06-29 09:02:10|6077.9|6071.9|6077.9|6071.9|6077.9|6071.9|6077.4|6071.4|1
1624957340000|2021-06-29 09:02:20|6077.4|6071.4|6077.9|6071.9|6077.9|6071.9|6077.4|6071.4|4
1624957350000|2021-06-29 09:02:30|6076.5|6070.5|6074.9|6068.9|6076.9|6070.9|6074.9|6068.9|0
1624957360000|2021-06-29 09:02:40|6074.3|6068.3|6071.4|6065.4|6074.3|6068.3|6071.4|6065.4|3
1624957370000|2021-06-29 09:02:50|6071.9|6065.9|6071.9|6065.9|6072.4|6066.4|6071.9|6065.9|1
1624957380000|2021-06-29 09:03:00|6072.9|6066.9|6071.4|6065.4|6073.4|6067.4|6071.4|6065.4|1
1624957400000|2021-06-29 09:03:20|6070.9|6064.9|6072.9|6066.9|6074.4|6068.4|6070.9|6064.9|2
1624957410000|2021-06-29 09:03:30|6072.8|6066.8|6071.4|6065.4|6072.8|6066.8|6071.4|6065.4|0
1624957420000|2021-06-29 09:03:40|6071.9|6065.9|6070.4|6064.4|6074.4|6068.4|6070.4|6064.3|7
1624957430000|2021-06-29 09:03:50|6070.9|6064.9|6071.9|6065.9|6071.9|6065.9|6070.9|6064.9|1
1624957440000|2021-06-29 09:04:00|6072.4|6066.4|6072.9|6066.9|6072.9|6066.9|6071.9|6065.9|0
1624957450000|2021-06-29 09:04:10|6073.3|6067.3|6073.4|6067.4|6073.4|6067.4|6072.9|6066.9|0
1624957460000|2021-06-29 09:04:20|6072.9|6066.9|6071.9|6065.9|6072.9|6066.9|6071.9|6065.9|5
1624957470000|2021-06-29 09:04:30|6072.3|6066.3|6071.9|6065.9|6072.4|6066.4|6071.9|6065.9|0
1624957480000|2021-06-29 09:04:40|6072.4|6066.4|6074.9|6068.9|6074.9|6068.9|6072.4|6066.4|0
1624957490000|2021-06-29 09:04:50|6075.4|6069.4|6075.4|6069.4|6075.4|6069.4|6075.4|6069.4|0
1624957500000|2021-06-29 09:05:00|6074.9|6068.9|6068.9|6062.9|6075.8|6069.8|6068.9|6062.9|57
1624957510000|2021-06-29 09:05:10|6069.3|6063.3|6070.9|6064.9|6071.9|6065.9|6069.3|6063.3|1
1624957520000|2021-06-29 09:05:20|6070.4|6064.4|6070.9|6064.9|6072.4|6066.4|6070.4|6064.4|0
1624957530000|2021-06-29 09:05:30|6071.9|6065.9|6070.9|6064.9|6071.9|6065.9|6070.9|6064.9|0
1624957550000|2021-06-29 09:05:50|6070.4|6064.4|6071.8|6065.8|6071.8|6065.8|6070.4|6064.4|3
1624957560000|2021-06-29 09:06:00|6071.9|6065.9|6072.9|6066.9|6072.9|6066.9|6071.9|6065.9|0
1624957570000|2021-06-29 09:06:10|6073.8|6067.8|6073.9|6067.9|6073.9|6067.9|6073.4|6067.4|74
1624957580000|2021-06-29 09:06:20|6073.4|6067.4|6073.9|6067.9|6074.4|6068.4|6073.4|6067.4|2
1624957590000|2021-06-29 09:06:30|6074.4|6068.4|6076.9|6070.9|6077.3|6071.3|6073.9|6067.9|1
1624957600000|2021-06-29 09:06:40|||||||||5
1624957610000|2021-06-29 09:06:50|6077.3|6071.3|6073.9|6067.9|6077.3|6071.3|6073.9|6067.9|1
1624957620000|2021-06-29 09:07:00|6074.4|6068.4|6073.9|6067.9|6074.4|6068.4|6073.9|6067.9|0
1624957630000|2021-06-29 09:07:10|6073.4|6067.4|6071.9|6065.9|6073.4|6067.4|6071.9|6065.9|3
1624957640000|2021-06-29 09:07:20|||||||||4
1624957660000|2021-06-29 09:07:40|6071|6065|6070.4|6064.4|6071|6065|6070.4|6064.4|0
1624957670000|2021-06-29 09:07:50|6069.4|6063.4|6069.4|6063.4|6069.4|6063.4|6069.4|6063.4|0
1624957680000|2021-06-29 09:08:00|6069.9|6063.9|6068.9|6062.9|6069.9|6063.9|6068.4|6062.4|0
1624957690000|2021-06-29 09:08:10|6068.4|6062.4|6068.4|6062.4|6068.4|6062.4|6068.4|6062.4|0
1624957710000|2021-06-29 09:08:30|6068.9|6062.9|6068.4|6062.4|6068.9|6062.9|6068.4|6062.4|0
1624957720000|2021-06-29 09:08:40|6068.9|6062.9|6071.9|6065.9|6072.3|6066.3|6068.9|6062.9|1
1624957730000|2021-06-29 09:08:50|6071.4|6065.4|6071.9|6065.9|6071.9|6065.9|6071.4|6065.4|0
1624957740000|2021-06-29 09:09:00|6072.4|6066.4|6071.9|6065.9|6072.4|6066.4|6071.9|6065.9|0
1624957770000|2021-06-29 09:09:30|6072.4|6066.4|6075.4|6069.4|6075.4|6069.4|6072.4|6066.4|3
1624957780000|2021-06-29 09:09:40|6075.9|6069.9|6075.9|6069.9|6075.9|6069.9|6075.9|6069.9|0
1624957790000|2021-06-29 09:09:50|6076.3|6070.3|6075.9|6069.9|6076.3|6070.3|6075.9|6069.9|0
1624957800000|2021-06-29 09:10:00|6076.4|6070.4|6075.9|6069.9|6076.4|6070.4|6075.9|6069.9|0
1624957820000|2021-06-29 09:10:20|6076.3|6070.3|6089.9|6083.9|6090.3|6084.3|6076.3|6070.3|21
1624957830000|2021-06-29 09:10:30|6090.4|6084.4|6084.8|6078.8|6090.4|6084.4|6084.4|6078.4|0
1624957840000|2021-06-29 09:10:40|6084.9|6078.9|6085.4|6079.4|6086.3|6080.3|6084.9|6078.9|0
1624957850000|2021-06-29 09:10:50|6085.9|6079.9|6085.4|6079.4|6085.9|6079.9|6083.4|6077.4|100
1624957860000|2021-06-29 09:11:00|6085.9|6079.9|6084.4|6078.4|6085.9|6079.9|6084.4|6078.4|0
1624957870000|2021-06-29 09:11:10|6084.9|6078.9|6085.4|6079.4|6085.4|6079.4|6084.9|6078.9|0
1624957880000|2021-06-29 09:11:20|6084.4|6078.4|6083.4|6077.4|6084.4|6078.4|6083.4|6077.4|0
1624957890000|2021-06-29 09:11:30|6084.4|6078.4|6086.9|6080.9|6086.9|6080.9|6084.4|6078.4|1
1624957920000|2021-06-29 09:12:00|6089.9|6079.9|6089.9|6083.9|6091.9|6085.9|6086.9|6079.4|0
1624957930000|2021-06-29 09:12:10|6092.4|6086.4|6091.9|6085.9|6093.4|6086.4|6091.9|6083.4|0
1624957940000|2021-06-29 09:12:20|6093.3|6087.3|6093.4|6083.4|6093.4|6087.3|6093.3|6083.4|0
1624957950000|2021-06-29 09:12:30|6087.9|6081.9|6088.4|6082.4|6088.4|6082.4|6087.9|6081.9|0
1624957960000|2021-06-29 09:12:40|6090.9|6084.9|6090.9|6084.9|6092.4|6084.9|6090.9|6082.4|0
1624957970000|2021-06-29 09:12:50|6092.4|6082.4|6092.4|6082.4|6092.4|6082.4|6092.4|6082.4|0
1624957980000|2021-06-29 09:13:00|6088.5|6082.5|6087.4|6081.4|6088.9|6082.9|6086.9|6080.9|0
1624957990000|2021-06-29 09:13:10|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|6087.4|6081.4|0
1624958000000|2021-06-29 09:13:20|6088.9|6082.9|6088.9|6082.9|6091.4|6083.4|6088.9|6080.9|0
1624958010000|2021-06-29 09:13:30|6089.4|6083.4|6088.9|6082.9|6091.4|6083.4|6088.9|6081.4|0
1624958020000|2021-06-29 09:13:40|6091.4|6081.4|6089.9|6083.9|6091.4|6083.9|6088.4|6081.4|0
1624958030000|2021-06-29 09:13:50|6089.4|6083.4|6088.9|6082.9|6089.4|6083.4|6088.9|6082.9|0
1624958040000|2021-06-29 09:14:00|6089.4|6083.4|6088.9|6082.9|6089.4|6083.4|6088.9|6082.9|0
1624958050000|2021-06-29 09:14:10|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|1
1624958070000|2021-06-29 09:14:30|6087.4|6081.4|6087.8|6081.8|6087.8|6081.8|6087.4|6081.4|0
1624958080000|2021-06-29 09:14:40|6087.9|6081.9|6088.8|6082.8|6088.9|6082.9|6087.9|6081.9|0
1624958090000|2021-06-29 09:14:50|6088.4|6082.4|6088.3|6082.3|6088.8|6082.8|6088.3|6082.3|0
1624958100000|2021-06-29 09:15:00|6088.4|6082.4|6088.3|6082.3|6088.8|6082.8|6088.3|6082.3|0
1624958110000|2021-06-29 09:15:10|6086.8|6080.8|6086.4|6080.4|6086.8|6080.8|6086.4|6080.4|3
1624958120000|2021-06-29 09:15:20|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|6084.8|6078.8|4
1624958130000|2021-06-29 09:15:30|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|1
1624958140000|2021-06-29 09:15:40|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|0
1624958150000|2021-06-29 09:15:50|6087.3|6081.3|6089.3|6083.3|6089.3|6083.3|6087.3|6081.3|0
1624958160000|2021-06-29 09:16:00|6089.8|6083.8|6089.3|6083.3|6089.8|6083.8|6089.3|6083.3|0
1624958170000|2021-06-29 09:16:10|6089.4|6083.4|6089.4|6083.4|6089.4|6083.4|6089.4|6083.4|0
1624958180000|2021-06-29 09:16:20|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|0
1624958190000|2021-06-29 09:16:30|6088.9|6082.9|6088.8|6082.8|6088.9|6082.9|6088.8|6082.8|9
1624958200000|2021-06-29 09:16:40|6088.3|6082.3|6088.8|6082.8|6088.8|6082.8|6088.3|6082.3|2
1624958210000|2021-06-29 09:16:50|6087.9|6081.9|6089.8|6083.8|6089.8|6083.8|6087.9|6081.9|0
1624958220000|2021-06-29 09:17:00|6090.3|6084.3|6092.5|6086.5|6092.5|6086.5|6090.3|6084.3|1
1624958230000|2021-06-29 09:17:10|6092.4|6086.4|6100.9|6094.9|6101.8|6095.8|6092.4|6086.4|4
1624958240000|2021-06-29 09:17:20|6100.4|6094.4|6100|6094|6100.5|6094.5|6100|6094|14
1624958250000|2021-06-29 09:17:30|6100.4|6094.4|6103.9|6097.9|6103.9|6097.9|6100.4|6094.4|21
1624958260000|2021-06-29 09:17:40|6103.4|6097.4|6106.3|6100.3|6109.3|6100.9|6103.4|6097.4|102
1624958270000|2021-06-29 09:17:50|6105.9|6099.9|6106.3|6100.3|6106.3|6100.3|6105.9|6099.9|0
1624958280000|2021-06-29 09:18:00|6105.9|6099.9|6108.3|6098.3|6108.3|6099.9|6105.3|6098.3|2
1624958290000|2021-06-29 09:18:10|6108.8|6098.8|6108.3|6098.3|6108.8|6098.8|6108.3|6098.3|0
1624958300000|2021-06-29 09:18:20|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|0
1624958310000|2021-06-29 09:18:30|6108.3|6098.3|6107.8|6101.8|6108.3|6101.8|6106.8|6098.3|0
1624958320000|2021-06-29 09:18:40|6107.3|6101.3|6107.3|6101.3|6107.3|6101.3|6107.3|6101.3|1
1624958330000|2021-06-29 09:18:50|6107.8|6101.8|6109.3|6103.3|6109.3|6103.3|6107.8|6101.8|0
1624958340000|2021-06-29 09:19:00|6108.9|6102.9|6111.4|6105.4|6111.7|6105.7|6108.8|6102.8|6
1624958350000|2021-06-29 09:19:10|6111.8|6105.8|6109.3|6103.3|6112.3|6106.3|6109.3|6103.3|1
1624958360000|2021-06-29 09:19:20|6108.9|6102.9|6109.3|6103.3|6109.4|6103.4|6108.8|6102.8|0
1624958370000|2021-06-29 09:19:30|6109.4|6103.4|6109.8|6103.8|6109.9|6103.9|6109.3|6103.3|12
1624958380000|2021-06-29 09:19:40|6109.3|6103.3|6109.3|6103.3|6109.3|6103.3|6109.3|6103.3|3
1624958390000|2021-06-29 09:19:50|6109.4|6103.4|6108.3|6102.3|6109.4|6103.4|6108.3|6102.3|2
1624958400000|2021-06-29 09:20:00|6108.8|6102.8|6108.8|6102.8|6108.8|6102.8|6108.8|6102.8|2
1624958410000|2021-06-29 09:20:10|6107.8|6101.8|6106.3|6100.3|6107.8|6101.8|6106.3|6100.3|0
1624958420000|2021-06-29 09:20:20|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|0
1624958430000|2021-06-29 09:20:30|6105.4|6099.4|6105.3|6099.3|6106.7|6100.7|6105.3|6099.3|2
1624958440000|2021-06-29 09:20:40|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|0
1624958450000|2021-06-29 09:20:50|6105.3|6099.3|6104.8|6098.8|6105.3|6099.3|6104.8|6098.8|0
1624958460000|2021-06-29 09:21:00|6104.3|6098.3|6103.3|6097.3|6104.3|6098.3|6102.3|6096.3|1
1624958470000|2021-06-29 09:21:10|6102.3|6096.3|6103.3|6097.3|6103.3|6097.3|6102.3|6096.3|1
1624958480000|2021-06-29 09:21:20|6103.7|6097.7|6103.8|6097.8|6104.2|6098.2|6103.7|6097.7|0
1624958510000|2021-06-29 09:21:50|6103.7|6097.7|6103.3|6097.3|6103.7|6097.7|6103.3|6097.3|1
1624958520000|2021-06-29 09:22:00|6102.3|6096.3|6102.3|6096.3|6102.3|6096.3|6102.3|6096.3|0
1624958540000|2021-06-29 09:22:20|||||||||4
1624958560000|2021-06-29 09:22:40|6102.8|6096.8|6104.3|6098.3|6104.8|6098.8|6102.8|6096.8|8
1624958570000|2021-06-29 09:22:50|6104.8|6098.8|6104.3|6098.3|6104.8|6098.8|6104.3|6098.3|0
1624958580000|2021-06-29 09:23:00|6103.8|6097.8|6105.3|6099.3|6105.3|6099.3|6103.8|6097.8|0
1624958590000|2021-06-29 09:23:10|6105.2|6099.2|6105.3|6099.3|6105.3|6099.3|6105.2|6099.2|0
1624958600000|2021-06-29 09:23:20|||||||||103
1624958610000|2021-06-29 09:23:30|6106.7|6100.7|6106.3|6100.3|6106.7|6100.7|6106.3|6100.3|85
1624958620000|2021-06-29 09:23:40|6105.3|6099.3|6111.8|6105.8|6111.8|6105.8|6105.3|6099.3|4
1624958630000|2021-06-29 09:23:50|6113.8|6107.8|6113.3|6107.3|6116.3|6109.3|6113.3|6106.3|5
1624958640000|2021-06-29 09:24:00|6112.7|6106.7|6111.3|6105.3|6112.7|6106.7|6110.8|6104.8|0
1624958650000|2021-06-29 09:24:10|6110.3|6104.3|6111.8|6105.8|6111.8|6105.8|6110.3|6104.3|0
1624958660000|2021-06-29 09:24:20|6110.3|6104.3|6110.3|6104.3|6111.8|6105.8|6110.3|6104.3|1
1624958670000|2021-06-29 09:24:30|6109.3|6103.3|6110.3|6104.3|6110.3|6104.3|6109.3|6103.3|0
1624958680000|2021-06-29 09:24:40|6110.4|6104.4|6111.3|6105.3|6111.3|6105.3|6110.4|6104.4|2
1624958690000|2021-06-29 09:24:50|6111.8|6105.8|6111.3|6105.3|6111.8|6105.8|6111.3|6105.3|0
1624958700000|2021-06-29 09:25:00|6111.7|6105.7|6115.8|6109.8|6116.4|6110.4|6111.7|6105.7|0
1624958710000|2021-06-29 09:25:10|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|0
1624958720000|2021-06-29 09:25:20|6115.8|6109.8|6115.8|6109.8|6115.8|6109.8|6115.8|6109.8|0
1624958730000|2021-06-29 09:25:30|6115.7|6109.7|6117.3|6107.3|6117.3|6109.7|6115.7|6107.3|0
1624958740000|2021-06-29 09:25:40|6115.7|6109.7|6117.3|6107.3|6117.7|6109.7|6115.7|6107.3|0
1624958750000|2021-06-29 09:25:50|6115.7|6109.7|6117.3|6107.3|6117.7|6109.7|6115.7|6107.3|0
1624958790000|2021-06-29 09:26:30|6116.2|6110.2|6116.3|6110.3|6116.3|6110.3|6116.2|6110.2|0
1624958800000|2021-06-29 09:26:40|6117.3|6111.3|6117.3|6111.3|6117.3|6111.3|6117.3|6111.3|0
1624958810000|2021-06-29 09:26:50|6117.2|6111.2|6116.7|6110.7|6117.2|6111.2|6116.7|6110.7|0
1624958820000|2021-06-29 09:27:00|6117.2|6111.2|6116.7|6110.7|6117.2|6111.2|6116.7|6110.7|0
1624958830000|2021-06-29 09:27:10|6115.8|6109.8|6115.8|6109.8|6115.8|6109.8|6115.8|6109.8|0
1624958860000|2021-06-29 09:27:40|6115.7|6109.7|6115.2|6109.2|6115.7|6109.7|6115.2|6109.2|1
1624958870000|2021-06-29 09:27:50|6114.7|6108.7|6115.2|6109.2|6115.2|6109.2|6113.7|6107.7|0
1624958880000|2021-06-29 09:28:00|6118.3|6108.3|6118.3|6108.3|6118.3|6108.3|6118.3|6108.3|0
1624958890000|2021-06-29 09:28:10|6115.3|6109.3|6115.3|6109.3|6115.3|6109.3|6115.3|6109.3|0
1624958900000|2021-06-29 09:28:20|||||||||1
1624958920000|2021-06-29 09:28:40|6114.8|6108.8|6114.8|6108.8|6114.8|6108.8|6114.8|6108.8|2
1624958940000|2021-06-29 09:29:00|6113.3|6107.3|6114.3|6108.3|6114.3|6108.3|6113.3|6107.3|0
1624958950000|2021-06-29 09:29:10|6118.7|6112.7|6124.8|6118.8|6127.3|6121.2|6118.7|6112.7|7
1624958960000|2021-06-29 09:29:20|6125.8|6119.8|6133.3|6123.3|6133.3|6123.7|6124.7|6118.7|6
1624958970000|2021-06-29 09:29:30|6134.3|6128.3|6137.3|6127.3|6137.8|6130.7|6134.3|6126.3|4
1624958980000|2021-06-29 09:29:40|6135.8|6129.8|6135.8|6129.8|6137.3|6129.8|6135.8|6127.3|0
1624958990000|2021-06-29 09:29:50|6136.3|6130.3|6132.8|6126.8|6136.3|6130.3|6132.8|6126.8|2
1624959000000|2021-06-29 09:30:00|6133.3|6127.3|6131.8|6125.8|6134.3|6127.3|6131.8|6123.4|0
1624959010000|2021-06-29 09:30:10|6131.3|6125.3|6136.8|6130.8|6137.3|6131.3|6129.3|6122.3|0
1624959020000|2021-06-29 09:30:20|6136.9|6130.9|6133.8|6127.8|6138.2|6132.2|6133.8|6127.8|1
1624959030000|2021-06-29 09:30:30|6137.8|6131.8|6138.9|6132.9|6139.9|6133.9|6137.8|6131.8|25
1624959040000|2021-06-29 09:30:40|6139.3|6133.3|6139|6133|6139.4|6133.4|6138.5|6132.5|1
1624959050000|2021-06-29 09:30:50|6141|6126|6138|6132|6141|6132|6138|6126|14
1624959060000|2021-06-29 09:31:00|6136.4|6130.4|6136.4|6130.4|6136.4|6130.4|6136.4|6130.4|0
1624959070000|2021-06-29 09:31:10|6136|6130|6133|6127|6136.9|6130.9|6131.9|6125.9|0
1624959080000|2021-06-29 09:31:20|6133.4|6127.4|6134.9|6128.9|6134.9|6128.9|6132.9|6126.9|2
1624959090000|2021-06-29 09:31:30|6135|6129|6137.5|6131.5|6137.5|6131.5|6134.9|6128.9|4
1624959100000|2021-06-29 09:31:40|6137.4|6131.4|6137.9|6131.9|6137.9|6131.9|6137|6131|0
1624959110000|2021-06-29 09:31:50|6137.4|6131.4|6135.9|6129.9|6137.4|6131.4|6135.9|6129.9|1
1624959120000|2021-06-29 09:32:00|6134.9|6128.9|6135.9|6129.9|6135.9|6129.9|6134.9|6128.9|2
1624959130000|2021-06-29 09:32:10|6136.4|6130.4|6137|6131|6137.4|6131.4|6136.4|6130.4|0
1624959140000|2021-06-29 09:32:20|6136.5|6130.5|6136.4|6130.4|6136.5|6130.5|6136.4|6130.4|0
1624959150000|2021-06-29 09:32:30|6136.9|6130.9|6136.9|6130.9|6137.3|6131.3|6136.4|6130.4|0
1624959160000|2021-06-29 09:32:40|6138.3|6132.3|6141.3|6135.3|6141.3|6135.3|6138.3|6132.3|5
1624959170000|2021-06-29 09:32:50|6141.8|6135.8|6140.8|6134.8|6141.8|6135.8|6140.8|6134.8|0
1624959180000|2021-06-29 09:33:00|6141.3|6135.3|6142.3|6136.3|6142.3|6136.3|6141.3|6135.3|0
1624959190000|2021-06-29 09:33:10|6140|6134|6143.4|6137.4|6143.4|6137.4|6140|6134|16
1624959200000|2021-06-29 09:33:20|6142.9|6136.9|6142.9|6136.9|6142.9|6136.9|6142.9|6136.9|0
1624959210000|2021-06-29 09:33:30|6143.4|6137.4|6145.9|6139.9|6145.9|6139.9|6143.4|6137.4|14
1624959220000|2021-06-29 09:33:40|6147.3|6141.3|6147.3|6141.3|6147.3|6141.3|6146.8|6140.8|5
1624959230000|2021-06-29 09:33:50|6146.9|6140.9|6146.8|6140.8|6147.3|6141.3|6146.8|6140.8|1
1624959260000|2021-06-29 09:34:20|6145.8|6139.8|6146.3|6140.3|6146.8|6140.8|6145.8|6139.8|2
1624959270000|2021-06-29 09:34:30|||||||||9
1624959280000|2021-06-29 09:34:40|6146.4|6140.4|6146.3|6140.3|6146.4|6140.4|6146.3|6140.3|1
1624959290000|2021-06-29 09:34:50|6146.8|6140.8|6146.8|6140.8|6146.8|6140.8|6146.8|6140.8|0
1624959300000|2021-06-29 09:35:00|6147.3|6141.3|6147.3|6141.3|6147.4|6141.4|6147.3|6141.3|1
1624959330000|2021-06-29 09:35:30|6147.7|6141.7|6148.9|6142.9|6149.4|6143.4|6147.7|6141.7|30
1624959350000|2021-06-29 09:35:50|6149.3|6143.3|6147.9|6141.9|6149.3|6143.3|6147.4|6141.4|10
1624959360000|2021-06-29 09:36:00|6148.4|6142.4|6148.9|6142.9|6148.9|6142.9|6148.4|6142.4|0
1624959370000|2021-06-29 09:36:10|6148.4|6142.4|6148.9|6142.9|6148.9|6142.9|6148.4|6142.4|0
1624959390000|2021-06-29 09:36:30|6149.4|6143.4|6148.9|6142.9|6149.4|6143.4|6148.9|6142.9|0
1624959400000|2021-06-29 09:36:40|6147.5|6141.5|6147.5|6141.5|6147.5|6141.5|6147.5|6141.5|1
1624959410000|2021-06-29 09:36:50|6147|6141|6144.9|6138.9|6147|6141|6144.9|6138.9|7
1624959420000|2021-06-29 09:37:00|6145.4|6139.4|6145.9|6139.9|6145.9|6139.9|6144.9|6138.9|0
1624959430000|2021-06-29 09:37:10|6143.4|6137.4|6147.9|6141.9|6147.9|6141.9|6142.9|6136.9|4
1624959440000|2021-06-29 09:37:20|6148.9|6142.9|6149.4|6143.4|6149.4|6143.4|6148.9|6142.9|0
1624959450000|2021-06-29 09:37:30|6148.9|6142.9|6148.9|6142.9|6148.9|6142.9|6148.9|6142.9|26
1624959460000|2021-06-29 09:37:40|6149|6143|6149.4|6143.4|6149.4|6143.4|6148.9|6142.9|0
1624959470000|2021-06-29 09:37:50|6148.9|6142.9|6149.4|6143.4|6149.4|6143.4|6148.9|6142.9|22
1624959480000|2021-06-29 09:38:00|6149.5|6143.5|6149.5|6143.5|6149.5|6143.5|6149|6143|20
1624959490000|2021-06-29 09:38:10|6149.4|6143.4|6148.4|6142.4|6149.4|6143.4|6147.9|6141.9|1
1624959500000|2021-06-29 09:38:20|6148.9|6142.9|6148.4|6142.4|6148.9|6142.9|6148.4|6142.4|1
1624959520000|2021-06-29 09:38:40|6148.5|6142.5|6149.5|6143.5|6149.5|6143.5|6148.5|6142.5|8
1624959530000|2021-06-29 09:38:50|6153.2|6147.2|6157|6151|6157|6151|6153.2|6147.2|20
1624959540000|2021-06-29 09:39:00|6160.5|6154.5|6167.5|6161.5|6169.5|6163.5|6160.5|6154.5|10
1624959550000|2021-06-29 09:39:10|6168|6162|6166|6160|6168.1|6162.1|6166|6160|1
1624959560000|2021-06-29 09:39:20|6166.5|6160.5|6173.4|6167.4|6173.4|6167.4|6166|6160|5
1624959570000|2021-06-29 09:39:30|6173.5|6167.5|6178.1|6172.1|6181.6|6174.7|6173.5|6167.5|6
1624959580000|2021-06-29 09:39:40|6179.1|6169.1|6170.6|6164.6|6179.6|6172.1|6170.1|6164.1|16
1624959590000|2021-06-29 09:39:50|6172.1|6166.1|6170.1|6164.1|6172.1|6166.1|6169.6|6163.6|82
1624959600000|2021-06-29 09:40:00|6170.6|6164.6|6179.2|6169.2|6179.3|6170|6170.6|6164.6|60
1624959610000|2021-06-29 09:40:10|6174.2|6168.2|6171.7|6165.7|6175.2|6169.2|6170.7|6164.7|13
1624959620000|2021-06-29 09:40:20|6173.7|6167.7|6173.7|6167.7|6173.7|6167.7|6173.7|6167.7|2
1624959630000|2021-06-29 09:40:30|6173.2|6167.2|6173.2|6167.2|6173.2|6167.2|6173.2|6167.2|0
1624959650000|2021-06-29 09:40:50|6172.7|6166.7|6173.2|6167.2|6173.2|6167.2|6172.2|6166.2|17
1624959660000|2021-06-29 09:41:00|6171.8|6165.8|6169.2|6163.2|6171.8|6165.8|6168.6|6162.6|4
1624959670000|2021-06-29 09:41:10|6169.6|6163.6|6169.6|6163.6|6170.6|6164.6|6168.7|6162.7|0
1624959680000|2021-06-29 09:41:20|6170.1|6164.1|6172.6|6162.6|6172.6|6164.6|6169.1|6161.6|3
1624959690000|2021-06-29 09:41:30|6170.6|6164.6|6167.2|6161.2|6170.6|6164.6|6167.2|6161.2|0
1624959700000|2021-06-29 09:41:40|6166.6|6160.6|6169.5|6163.5|6169.5|6163.5|6165.7|6159.7|3
1624959710000|2021-06-29 09:41:50|6169.1|6163.1|6168.1|6162.1|6169.1|6163.1|6168.1|6162.1|2
1624959720000|2021-06-29 09:42:00|6169.7|6159.7|6169.1|6163.1|6169.7|6163.1|6165.6|6159.6|1
1624959730000|2021-06-29 09:42:10|6170.7|6160.7|6170.7|6160.7|6170.7|6160.7|6170.7|6160.7|1
1624959740000|2021-06-29 09:42:20|6165.6|6159.6|6165.9|6159.9|6165.9|6159.9|6165.6|6159.6|1
1624959750000|2021-06-29 09:42:30|6166|6160|6165.5|6159.5|6166|6160|6165.5|6159.5|0
1624959760000|2021-06-29 09:42:40|6165.9|6159.9|6169.5|6163.5|6169.5|6163.5|6165.9|6159.9|1
1624959770000|2021-06-29 09:42:50|6170|6164|6171|6165|6171|6165|6170|6164|0
1624959780000|2021-06-29 09:43:00|6171.5|6165.5|6171.5|6165.5|6171.5|6165.5|6171.5|6165.5|0
1624959790000|2021-06-29 09:43:10|6172.4|6166.4|6171.1|6165.1|6173.6|6167.6|6171.1|6165.1|4
1624959800000|2021-06-29 09:43:20|6171.6|6165.6|6171.2|6165.2|6171.6|6165.6|6171.2|6165.2|0
1624959810000|2021-06-29 09:43:30|6171.1|6165.1|6171.1|6165.1|6171.1|6165.1|6171.1|6165.1|0
1624959830000|2021-06-29 09:43:50|6170.6|6164.6|6170.6|6164.6|6170.6|6164.6|6170.1|6164.1|1
1624959840000|2021-06-29 09:44:00|6170.1|6164.1|6170.1|6164.1|6170.6|6164.6|6170.1|6164.1|0
1624959850000|2021-06-29 09:44:10|6169.2|6163.2|6170.6|6164.6|6170.6|6164.6|6169.2|6163.2|4
1624959860000|2021-06-29 09:44:20|6170.2|6164.2|6169.1|6163.1|6170.2|6164.2|6169.1|6163.1|4
1624959870000|2021-06-29 09:44:30|||||||||14
1624959880000|2021-06-29 09:44:40|6169.2|6163.2|6167.2|6161.2|6169.2|6163.2|6167.2|6161.2|1
1624959890000|2021-06-29 09:44:50|6167.1|6161.1|6166.6|6160.6|6167.1|6161.1|6166.1|6160.1|2
1624959900000|2021-06-29 09:45:00|6166.1|6160.1|6163.6|6157.6|6166.6|6160.6|6163.1|6157.1|0
1624959910000|2021-06-29 09:45:10|6163.1|6157.1|6163.6|6157.6|6163.6|6157.6|6163.1|6157.1|1
1624959930000|2021-06-29 09:45:30|6163.5|6157.5|6161.1|6155.1|6163.5|6157.5|6161.1|6155.1|11
1624959950000|2021-06-29 09:45:50|6160.7|6154.7|6162.1|6156.1|6162.1|6156.1|6160.7|6154.7|1
1624959970000|2021-06-29 09:46:10|6162|6156|6162|6156|6162|6156|6162|6156|0
1624959980000|2021-06-29 09:46:20|6162.6|6156.6|6162.6|6156.6|6162.6|6156.6|6162.6|6156.6|1
1624959990000|2021-06-29 09:46:30|6163.1|6157.1|6163.6|6157.6|6163.6|6157.6|6163.1|6157.1|0
1624960010000|2021-06-29 09:46:50|6164.1|6158.1|6163.6|6157.6|6164.1|6158.1|6163.1|6157.1|3
1624960020000|2021-06-29 09:47:00|6164.1|6158.1|6164.6|6158.6|6164.6|6158.6|6164.1|6158.1|3
1624960030000|2021-06-29 09:47:10|6163.6|6157.6|6162.1|6156.1|6163.6|6157.6|6162.1|6156.1|9
1624960040000|2021-06-29 09:47:20|6162.6|6156.6|6162.1|6156.1|6162.7|6156.7|6162.1|6156.1|0
1624960060000|2021-06-29 09:47:40|6161.6|6155.6|6162.1|6156.1|6162.1|6156.1|6161.1|6155.1|0
1624960080000|2021-06-29 09:48:00|6162.6|6156.6|6161.1|6155.1|6162.6|6156.6|6161.1|6155.1|0
1624960090000|2021-06-29 09:48:10|6162.1|6156.1|6162.1|6156.1|6162.1|6156.1|6162.1|6156.1|5
1624960120000|2021-06-29 09:48:40|6161.6|6155.6|6161.1|6155.1|6161.6|6155.6|6161.1|6155.1|7
1624960130000|2021-06-29 09:48:50|6162.1|6156.1|6162.1|6156.1|6162.1|6156.1|6162.1|6156.1|1
1624960140000|2021-06-29 09:49:00|||||||||2
1624960160000|2021-06-29 09:49:20|6159.1|6153.1|6159.1|6153.1|6159.1|6153.1|6159.1|6153.1|3
1624960170000|2021-06-29 09:49:30|6158.6|6152.6|6156.6|6150.6|6158.6|6152.6|6156.6|6150.6|0
1624960180000|2021-06-29 09:49:40|6156.1|6150.1|6155.1|6149.1|6156.1|6150.1|6154.1|6148.1|2
1624960190000|2021-06-29 09:49:50|6154.5|6148.5|6155.6|6149.6|6156.5|6150.5|6154.5|6148.5|0
1624960200000|2021-06-29 09:50:00|6156.1|6150.1|6154|6148|6156.1|6150.1|6154|6148|0
1624960210000|2021-06-29 09:50:10|6154.3|6148.3|6155.1|6149.1|6158|6152|6154.3|6148.3|4
1624960220000|2021-06-29 09:50:20|6155.5|6149.5|6155.1|6149.1|6156.5|6150.5|6155.1|6149.1|0
1624960230000|2021-06-29 09:50:30|6155.5|6149.5|6155.1|6149.1|6155.5|6149.5|6155.1|6149.1|0
1624960240000|2021-06-29 09:50:40|6154.9|6148.9|6154|6148|6154.9|6148.9|6154|6148|0
1624960250000|2021-06-29 09:50:50|6152.1|6146.1|6152.1|6146.1|6153|6147|6152.1|6146.1|0
1624960260000|2021-06-29 09:51:00|6152.5|6146.5|6152|6146|6153|6147|6150.6|6144.6|22
1624960270000|2021-06-29 09:51:10|6152.1|6146.1|6151.5|6145.5|6152.1|6146.1|6151.5|6145.5|0
1624960280000|2021-06-29 09:51:20|6152.1|6146.1|6152.1|6146.1|6152.1|6146.1|6152.1|6146.1|0
1624960290000|2021-06-29 09:51:30|6152.5|6146.5|6152.5|6146.5|6152.5|6146.5|6152.4|6146.4|7
1624960300000|2021-06-29 09:51:40|6153|6147|6153|6147|6153|6147|6152.9|6146.9|0
1624960310000|2021-06-29 09:51:50|6153.9|6147.9|6153.5|6147.5|6153.9|6147.9|6153.4|6147.4|0
1624960320000|2021-06-29 09:52:00|6154|6148|6153.5|6147.5|6154|6148|6153.5|6147.5|0
1624960330000|2021-06-29 09:52:10|6153|6147|6153|6147|6153|6147|6153|6147|1
1624960350000|2021-06-29 09:52:30|6153.5|6147.5|6152.5|6146.5|6154|6148|6152.5|6146.5|0
1624960360000|2021-06-29 09:52:40|6153|6147|6152.6|6146.6|6153|6147|6152.5|6146.5|0
1624960380000|2021-06-29 09:53:00|6152.5|6146.5|6152.6|6146.6|6153.1|6147.1|6152.5|6146.5|10
1624960390000|2021-06-29 09:53:10|6152.5|6146.5|6150.6|6144.6|6152.5|6146.5|6150.6|6144.6|13
1624960400000|2021-06-29 09:53:20|6151|6145|6150.6|6144.6|6151|6145|6150.6|6144.6|0
1624960410000|2021-06-29 09:53:30|6151|6145|6149.5|6143.5|6151.1|6145.1|6149.5|6143.5|2
1624960420000|2021-06-29 09:53:40|6149.9|6143.9|6149.5|6143.5|6150|6144|6149.5|6143.5|0
1624960430000|2021-06-29 09:53:50|6149.1|6143.1|6149.1|6143.1|6149.1|6143.1|6149.1|6143.1|0
1624960440000|2021-06-29 09:54:00|6149.6|6143.6|6149.1|6143.1|6149.6|6143.6|6149.1|6143.1|1
1624960450000|2021-06-29 09:54:10|6149.6|6143.6|6149|6143|6149.6|6143.6|6149|6143|0
1624960470000|2021-06-29 09:54:30|6148.6|6142.6|6147.6|6141.6|6148.6|6142.6|6147.1|6141.1|1
1624960480000|2021-06-29 09:54:40|6147.1|6141.1|6149.1|6143.1|6149.1|6143.1|6146.6|6140.6|0
1624960490000|2021-06-29 09:54:50|6149.5|6143.5|6151.1|6145.1|6151.1|6145.1|6149.5|6143.5|2
1624960500000|2021-06-29 09:55:00|6151.5|6145.5|6157.1|6151.1|6157.1|6151.1|6151.5|6145.5|0
1624960510000|2021-06-29 09:55:10|6159.5|6153.5|6160.1|6154.1|6162.1|6156.1|6158.4|6152.4|7
1624960520000|2021-06-29 09:55:20|6159.2|6153.2|6161.2|6155.2|6161.2|6155.2|6159.2|6153.2|0
1624960530000|2021-06-29 09:55:30|6162.1|6156.1|6162.1|6156.1|6163.1|6157.1|6162.1|6156.1|0
1624960550000|2021-06-29 09:55:50|6162.6|6156.6|6163.1|6157.1|6163.1|6157.1|6162.6|6156.6|0
1624960570000|2021-06-29 09:56:10|6162.1|6156.1|6162.1|6156.1|6162.1|6156.1|6162|6156|0
1624960580000|2021-06-29 09:56:20|6162.5|6156.5|6162.6|6156.6|6162.6|6156.6|6161.6|6155.6|1
1624960630000|2021-06-29 09:57:10|6162.1|6156.1|6162.1|6156.1|6162.1|6156.1|6162.1|6156.1|1
1624960650000|2021-06-29 09:57:30|6160.6|6154.6|6162.1|6156.1|6162.1|6156.1|6160.6|6154.6|0
1624960670000|2021-06-29 09:57:50|6160.6|6154.6|6160.6|6154.6|6160.6|6154.6|6160.6|6154.6|2
1624960680000|2021-06-29 09:58:00|6161.1|6155.1|6160.6|6154.6|6161.6|6155.6|6160.6|6154.6|0
1624960690000|2021-06-29 09:58:10|6160.1|6154.1|6160.1|6154.1|6160.1|6154.1|6160.1|6154.1|1
1624960700000|2021-06-29 09:58:20|6160.6|6154.6|6161.1|6155.1|6161.1|6155.1|6160.6|6154.6|0
1624960720000|2021-06-29 09:58:40|6160.6|6154.6|6160.1|6154.1|6161.1|6155.1|6160.1|6154.1|0
1624960730000|2021-06-29 09:58:50|6159.6|6153.6|6158.6|6152.6|6160.1|6154.1|6158.1|6152.1|1
1624960740000|2021-06-29 09:59:00|6159.1|6153.1|6159.1|6153.1|6159.1|6153.1|6158.1|6152.1|0
1624960750000|2021-06-29 09:59:10|6158.6|6152.6|6158.6|6152.6|6158.6|6152.6|6158.6|6152.6|0
1624960760000|2021-06-29 09:59:20|6158.1|6152.1|6157.6|6151.6|6159|6153|6156.6|6150.6|2
1624960780000|2021-06-29 09:59:40|6158.1|6152.1|6157.6|6151.6|6158.1|6152.1|6157.1|6151.1|0
1624960790000|2021-06-29 09:59:50|6157.1|6151.1|6157.6|6151.6|6157.6|6151.6|6156.6|6150.6|0
1624960800000|2021-06-29 10:00:00|6156.6|6150.6|6157.1|6151.1|6157.1|6151.1|6155|6149|1
1624960820000|2021-06-29 10:00:20|6157.6|6151.6|6157.6|6151.6|6157.6|6151.6|6157.6|6151.6|0
1624960830000|2021-06-29 10:00:30|6157.1|6151.1|6157.1|6151.1|6157.6|6151.6|6157.1|6151.1|1
1624960840000|2021-06-29 10:00:40|6153|6147|6153|6147|6153|6147|6153|6147|4
1624960850000|2021-06-29 10:00:50|6152.6|6146.6|6151.6|6145.6|6152.6|6146.6|6151.6|6145.6|4
1624960860000|2021-06-29 10:01:00|6151.7|6145.7|6151.2|6145.2|6151.7|6145.7|6151.2|6145.2|0
1624960870000|2021-06-29 10:01:10|6151.6|6145.6|6151.7|6145.7|6151.7|6145.7|6151.6|6145.6|0
1624960880000|2021-06-29 10:01:20|6151.1|6145.1|6151.1|6145.1|6151.1|6145.1|6151.1|6145.1|6
1624960890000|2021-06-29 10:01:30|6151.6|6145.6|6152.2|6146.2|6152.2|6146.2|6151.6|6145.6|3
1624960900000|2021-06-29 10:01:40|6152.7|6146.7|6156.7|6150.7|6158.2|6152.2|6152.7|6146.7|4
1624960920000|2021-06-29 10:02:00|6156.8|6150.8|6156.7|6150.7|6156.8|6150.8|6156.7|6150.7|0
1624960930000|2021-06-29 10:02:10|6157.7|6151.7|6157.2|6151.2|6157.7|6151.7|6157.2|6151.2|1
1624960940000|2021-06-29 10:02:20|6157.3|6151.3|6156.6|6150.6|6157.3|6151.3|6156.6|6150.6|23
1624960990000|2021-06-29 10:03:10|6157|6151|6157.1|6151.1|6157.1|6151.1|6157|6151|0
1624961000000|2021-06-29 10:03:20|6159.1|6153.1|6159.1|6153.1|6159.1|6153.1|6158.6|6152.6|0
1624961010000|2021-06-29 10:03:30|6159.5|6153.5|6159.6|6153.6|6159.6|6153.6|6159.5|6153.5|0
1624961020000|2021-06-29 10:03:40|6159.5|6153.5|6159|6153|6159.5|6153.5|6159|6153|0
1624961030000|2021-06-29 10:03:50|6158.5|6152.5|6158|6152|6159|6153|6157.6|6151.6|0
1624961040000|2021-06-29 10:04:00|6157.6|6151.6|6157.6|6151.6|6158|6152|6157.5|6151.5|0
1624961050000|2021-06-29 10:04:10|6157.5|6151.5|6154.5|6148.5|6158.5|6152.5|6154.5|6148.5|2
1624961060000|2021-06-29 10:04:20|6151.5|6145.5|6152.5|6146.5|6152.5|6146.5|6151.5|6145.5|3
1624961070000|2021-06-29 10:04:30|6152.9|6146.9|6151|6145|6152.9|6146.9|6150.6|6144.6|3
1624961090000|2021-06-29 10:04:50|6151.5|6145.5|6151.5|6145.5|6151.5|6145.5|6151.5|6145.5|4
1624961110000|2021-06-29 10:05:10|6151|6145|6150.5|6144.5|6151|6145|6150.5|6144.5|0
1624961120000|2021-06-29 10:05:20|6150|6144|6150.4|6144.4|6150.4|6144.4|6149.9|6143.9|1
1624961130000|2021-06-29 10:05:30|6150.5|6144.5|6150.5|6144.5|6150.5|6144.5|6150.5|6144.5|0
1624961180000|2021-06-29 10:06:20|6150.4|6144.4|6148|6142|6150.4|6144.4|6148|6142|9
1624961200000|2021-06-29 10:06:40|6148.5|6142.5|6148.5|6142.5|6148.5|6142.5|6148.5|6142.5|0
1624961210000|2021-06-29 10:06:50|6149|6143|6149|6143|6149|6143|6149|6143|0
1624961220000|2021-06-29 10:07:00|6149.5|6143.5|6149.5|6143.5|6150|6144|6149.5|6143.5|2
1624961230000|2021-06-29 10:07:10|6148|6142|6148|6142|6149.4|6143.4|6148|6142|0
1624961250000|2021-06-29 10:07:30|6147.5|6141.5|6148|6142|6148|6142|6147.5|6141.5|1
1624961260000|2021-06-29 10:07:40|6147.5|6141.5|6147|6141|6147.5|6141.5|6146.5|6140.5|2
1624961270000|2021-06-29 10:07:50|6147.5|6141.5|6148|6142|6148|6142|6147|6141|2
1624961280000|2021-06-29 10:08:00|6148.5|6142.5|6149.5|6143.5|6149.5|6143.5|6148.5|6142.5|3
1624961290000|2021-06-29 10:08:10|6149|6143|6149|6143|6149|6143|6149|6143|0
1624961300000|2021-06-29 10:08:20|6148.5|6142.5|6148.5|6142.5|6148.5|6142.5|6148.5|6142.5|0
1624961310000|2021-06-29 10:08:30|6149|6143|6150|6144|6150|6144|6149|6143|0
1624961330000|2021-06-29 10:08:50|6149.5|6143.5|6150|6144|6150|6144|6149.5|6143.5|0
1624961340000|2021-06-29 10:09:00|6149.5|6143.5|6149.5|6143.5|6149.5|6143.5|6149.5|6143.5|0
1624961360000|2021-06-29 10:09:20|6149.1|6143.1|6149.5|6143.5|6149.5|6143.5|6149|6143|0
1624961390000|2021-06-29 10:09:50|6149.1|6143.1|6148|6142|6149.1|6143.1|6148|6142|0
1624961400000|2021-06-29 10:10:00|6148.5|6142.5|6148.5|6142.5|6148.5|6142.5|6148|6142|0
1624961410000|2021-06-29 10:10:10|6150.5|6144.5|6147.5|6137.5|6150.5|6144.5|6145|6137.5|67
1624961420000|2021-06-29 10:10:20|6143.8|6137.8|6147|6141|6147.5|6141|6143.8|6137.5|1
1624961430000|2021-06-29 10:10:30|6147.5|6141.5|6147.5|6141.5|6147.5|6141.5|6146|6140|3
1624961440000|2021-06-29 10:10:40|6148|6142|6148.5|6142.5|6149|6143|6148|6142|0
1624961450000|2021-06-29 10:10:50|6149|6143|6148.5|6142.5|6149|6143|6148.5|6142.5|0
1624961460000|2021-06-29 10:11:00|6149|6143|6148.5|6142.5|6149|6143|6148|6142|0
1624961470000|2021-06-29 10:11:10|6149|6143|6149|6143|6149|6143|6149|6143|0
1624961490000|2021-06-29 10:11:30|6146.7|6140.7|6148|6142|6148|6142|6146.7|6140.7|49
1624961520000|2021-06-29 10:12:00|6148.5|6142.5|6148|6142|6148.5|6142.5|6148|6142|2
1624961560000|2021-06-29 10:12:40|6147.6|6141.6|6147.5|6141.5|6147.6|6141.6|6147.5|6141.5|0
1624961580000|2021-06-29 10:13:00|6148|6142|6149|6143|6149|6143|6148|6142|1
1624961590000|2021-06-29 10:13:10|6148.6|6142.6|6149.1|6143.1|6149.1|6143.1|6148|6142|0
1624961600000|2021-06-29 10:13:20|6149|6143|6149|6143|6149|6143|6149|6143|0
1624961640000|2021-06-29 10:14:00|6149.5|6143.5|6149|6143|6149.5|6143.5|6149|6143|5
1624961670000|2021-06-29 10:14:30|6148.5|6142.5|6148.5|6142.5|6148.5|6142.5|6148.5|6142.5|0
1624961710000|2021-06-29 10:15:10|6148|6142|6145|6139|6148|6142|6145|6139|1
1624961720000|2021-06-29 10:15:20|6144.5|6138.5|6143.5|6137.5|6144.5|6138.5|6143.5|6137.5|0
1624961740000|2021-06-29 10:15:40|6143|6137|6143.5|6137.5|6143.5|6137.5|6143|6137|0
1624961800000|2021-06-29 10:16:40|6142.5|6136.5|6143|6137|6143|6137|6142|6136|2
1624961810000|2021-06-29 10:16:50|6143.5|6137.5|6143.5|6137.5|6143.5|6137.5|6143.5|6137.5|0
1624961820000|2021-06-29 10:17:00|6143|6137|6143.5|6137.5|6143.5|6137.5|6143|6137|0
1624961890000|2021-06-29 10:18:10|||||||||1
1624961910000|2021-06-29 10:18:30|6142.5|6136.5|6143.5|6137.5|6143.5|6137.5|6142.5|6136.5|0
1624961960000|2021-06-29 10:19:20|6143|6137|6143|6137|6143|6137|6143|6137|0
1624961970000|2021-06-29 10:19:30|6142.5|6136.5|6142.5|6136.5|6142.5|6136.5|6142.5|6136.5|0
1624961990000|2021-06-29 10:19:50|6142|6136|6141.4|6135.4|6142|6136|6141.4|6135.4|0
1624962000000|2021-06-29 10:20:00|6140.5|6134.5|6140.5|6134.5|6141.4|6135.4|6140.5|6134.5|10
1624962010000|2021-06-29 10:20:10|6138|6132|6138.5|6132.5|6139.7|6133.7|6138|6132|3
1624962050000|2021-06-29 10:20:50|6139|6133|6139|6133|6139.5|6133.5|6139|6133|4
1624962090000|2021-06-29 10:21:30|6139.5|6133.5|6139.1|6133.1|6139.5|6133.5|6139|6133|0
1624962100000|2021-06-29 10:21:40|6139|6133|6138.5|6132.5|6139.1|6133.1|6138.5|6132.5|2
1624962130000|2021-06-29 10:22:10|6138.1|6132.1|6138|6132|6138.1|6132.1|6137.5|6131.5|7
1624962140000|2021-06-29 10:22:20|6138.5|6132.5|6138|6132|6138.5|6132.5|6138|6132|2
1624962160000|2021-06-29 10:22:40|6137.5|6131.5|6135|6129|6137.5|6131.5|6133.5|6127.5|2
1624962170000|2021-06-29 10:22:50|6134.6|6128.6|6135|6129|6135|6129|6134.6|6128.6|0
1624962180000|2021-06-29 10:23:00|6135.5|6129.5|6135|6129|6136|6130|6135|6129|0
1624962190000|2021-06-29 10:23:10|6133.6|6127.6|6133.5|6127.5|6133.6|6127.6|6133.5|6127.5|0
1624962210000|2021-06-29 10:23:30|6134|6128|6133.5|6127.5|6135|6129|6133.5|6127.5|2
1624962220000|2021-06-29 10:23:40|6134|6128|6136|6130|6136|6130|6134|6128|0
1624962230000|2021-06-29 10:23:50|6135.5|6129.5|6136|6130|6136|6130|6135.5|6129.5|0
1624962240000|2021-06-29 10:24:00|6136.5|6130.5|6136.5|6130.5|6136.5|6130.5|6136.5|6130.5|0
1624962250000|2021-06-29 10:24:10|6136|6130|6136|6130|6136.5|6130.5|6136|6130|1
1624962260000|2021-06-29 10:24:20|6136.5|6130.5|6136.5|6130.5|6136.5|6130.5|6136.5|6130.5|0
1624962280000|2021-06-29 10:24:40|6136.1|6130.1|6136|6130|6136.1|6130.1|6136|6130|0
1624962290000|2021-06-29 10:24:50|6134.5|6128.5|6134|6128|6134.5|6128.5|6134|6128|1
1624962300000|2021-06-29 10:25:00|6134.5|6128.5|6134|6128|6134.5|6128.5|6134|6128|0
1624962320000|2021-06-29 10:25:20|6134.5|6128.5|6134|6128|6134.5|6128.5|6134|6128|5
1624962360000|2021-06-29 10:26:00|6133.5|6127.5|6133.5|6127.5|6134|6128|6133.5|6127.5|0
1624962370000|2021-06-29 10:26:10|||||||||2
1624962410000|2021-06-29 10:26:50|6134.9|6128.9|6135|6129|6135|6129|6134.9|6128.9|0
1624962420000|2021-06-29 10:27:00|6134.5|6128.5|6133.5|6127.5|6134.5|6128.5|6133.5|6127.5|66
1624962450000|2021-06-29 10:27:30|6134|6128|6134|6128|6134.5|6128.5|6134|6128|0
1624962470000|2021-06-29 10:27:50|6133.5|6127.5|6133.5|6127.5|6133.5|6127.5|6133.5|6127.5|0
1624962490000|2021-06-29 10:28:10|||||||||31
1624962520000|2021-06-29 10:28:40|6134.9|6128.9|6135|6129|6135|6129|6134.5|6128.5|0
1624962530000|2021-06-29 10:28:50|6134.5|6128.5|6135|6129|6135|6129|6134.5|6128.5|0
1624962540000|2021-06-29 10:29:00|6134.5|6128.5|6134|6128|6135|6129|6134|6128|0
1624962550000|2021-06-29 10:29:10|6134.5|6128.5|6134.5|6128.5|6134.6|6128.6|6134.5|6128.5|10
1624962570000|2021-06-29 10:29:30|6135|6129|6135|6129|6135|6129|6135|6129|1
1624962590000|2021-06-29 10:29:50|6134.5|6128.5|6134.1|6128.1|6135|6129|6134.1|6128.1|1
1624962600000|2021-06-29 10:30:00|6134.5|6128.5|6133.1|6127.1|6134.5|6128.5|6133|6127|2
1624962610000|2021-06-29 10:30:10|6133.6|6127.6|6133.6|6127.6|6133.6|6127.6|6133.6|6127.6|1
1624962650000|2021-06-29 10:30:50|||||||||1
1624962670000|2021-06-29 10:31:10|6134|6128|6133.6|6127.6|6134|6128|6133.6|6127.6|0
1624962690000|2021-06-29 10:31:30|6134|6128|6133.6|6127.6|6134|6128|6133.6|6127.6|0
1624962720000|2021-06-29 10:32:00|6133.1|6127.1|6133.1|6127.1|6133.1|6127.1|6133.1|6127.1|2
1624962740000|2021-06-29 10:32:20|6132.6|6126.6|6132.5|6126.5|6132.6|6126.6|6132.5|6126.5|2
1624962750000|2021-06-29 10:32:30|6132.6|6126.6|6132.6|6126.6|6133.1|6127.1|6132.6|6126.6|1
1624962760000|2021-06-29 10:32:40|6133.1|6127.1|6133.1|6127.1|6133.1|6127.1|6133.1|6127.1|0
1624962770000|2021-06-29 10:32:50|6135.1|6129.1|6135.6|6129.6|6136.1|6130.1|6135.1|6129.1|2
1624962790000|2021-06-29 10:33:10|6134.7|6128.7|6135.1|6129.1|6135.1|6129.1|6134.7|6128.7|1
1624962800000|2021-06-29 10:33:20|6135.6|6129.6|6136|6130|6137.1|6131.1|6135.6|6129.6|0
1624962810000|2021-06-29 10:33:30|6136.1|6130.1|6136|6130|6136.6|6130.6|6136|6130|0
1624962820000|2021-06-29 10:33:40|6136.1|6130.1|6136.1|6130.1|6136.5|6130.5|6136|6130|10
1624962830000|2021-06-29 10:33:50|6135.6|6129.6|6135.6|6129.6|6135.7|6129.7|6135.6|6129.6|1
1624962840000|2021-06-29 10:34:00|6136|6130|6136|6130|6136.6|6130.6|6136|6130|0
1624962860000|2021-06-29 10:34:20|6136.6|6130.6|6137.1|6131.1|6137.1|6131.1|6136.1|6130.1|0
1624962870000|2021-06-29 10:34:30|6138.1|6132.1|6140.1|6134.1|6140.1|6134.1|6138.1|6132.1|8
1624962890000|2021-06-29 10:34:50|6140.5|6134.5|6140.6|6134.6|6140.6|6134.6|6140.5|6134.5|0
1624962910000|2021-06-29 10:35:10|6140.5|6134.5|6144.6|6138.6|6145|6139|6140.5|6134.5|11
1624962920000|2021-06-29 10:35:20|6145.1|6139.1|6147.1|6141.1|6147.1|6141.1|6144.6|6138.6|1
1624962930000|2021-06-29 10:35:30|6146.6|6140.6|6146.6|6140.6|6147.6|6141.6|6146.1|6140.1|1
1624962940000|2021-06-29 10:35:40|6145.6|6139.6|6145.5|6139.5|6146.1|6140.1|6145.1|6139.1|0
1624962950000|2021-06-29 10:35:50|6145.6|6139.6|6145|6139|6145.6|6139.6|6144.5|6138.5|1
1624962960000|2021-06-29 10:36:00|6144.5|6138.5|6144.5|6138.5|6145.5|6139.5|6144.5|6138.5|0
1624962970000|2021-06-29 10:36:10|6145|6139|6145|6139|6145.1|6139.1|6144.5|6138.5|0
1624962980000|2021-06-29 10:36:20|6145.5|6139.5|6145.1|6139.1|6145.5|6139.5|6145|6139|0
1624962990000|2021-06-29 10:36:30|6145|6139|6145.5|6139.5|6145.6|6139.6|6145|6139|0
1624963000000|2021-06-29 10:36:40|6145|6139|6145|6139|6145.6|6139.6|6145|6139|0
1624963010000|2021-06-29 10:36:50|6145.1|6139.1|6145|6139|6145.1|6139.1|6145|6139|0
1624963020000|2021-06-29 10:37:00|6144.5|6138.5|6144.6|6138.6|6145|6139|6144.5|6138.5|0
1624963030000|2021-06-29 10:37:10|6144.5|6138.5|6144.1|6138.1|6144.6|6138.6|6144|6138|1
1624963040000|2021-06-29 10:37:20|6143.5|6137.5|6141.1|6135.1|6143.5|6137.5|6141.1|6135.1|0
1624963050000|2021-06-29 10:37:30|6141.6|6135.6|6141.6|6135.6|6141.6|6135.6|6141.6|6135.6|0
1624963080000|2021-06-29 10:38:00|6141.1|6135.1|6139|6133|6141.1|6135.1|6137.5|6131.5|4
1624963100000|2021-06-29 10:38:20|6139.5|6133.5|6139.5|6133.5|6139.5|6133.5|6139.5|6133.5|0
1624963110000|2021-06-29 10:38:30|6139.6|6133.6|6138.1|6132.1|6140.1|6134.1|6138.1|6132.1|1
1624963120000|2021-06-29 10:38:40|6139.6|6133.6|6140|6134|6140|6134|6139.6|6133.6|0
1624963130000|2021-06-29 10:38:50|6139.6|6133.6|6139.1|6133.1|6139.6|6133.6|6139.1|6133.1|0
1624963140000|2021-06-29 10:39:00|6138.6|6132.6|6138.6|6132.6|6139.6|6133.6|6138.6|6132.6|0
1624963200000|2021-06-29 10:40:00|6139.6|6133.6|6138.6|6132.6|6139.6|6133.6|6138.6|6132.6|0
1624963220000|2021-06-29 10:40:20|6139.1|6133.1|6138.6|6132.6|6139.1|6133.1|6138.6|6132.6|10
1624963240000|2021-06-29 10:40:40|||||||||1
1624963250000|2021-06-29 10:40:50|6136.6|6130.6|6136.6|6130.6|6136.6|6130.6|6136.6|6130.6|0
1624963260000|2021-06-29 10:41:00|6135.6|6129.6|6135.6|6129.6|6136.6|6130.6|6135.6|6129.6|2
1624963270000|2021-06-29 10:41:10|6135.2|6129.2|6135.6|6129.6|6135.6|6129.6|6135.2|6129.2|0
1624963290000|2021-06-29 10:41:30|6136.1|6130.1|6138.1|6132.1|6138.6|6132.6|6136.1|6130.1|0
1624963300000|2021-06-29 10:41:40|6138.5|6132.5|6138.1|6132.1|6138.6|6132.6|6138.1|6132.1|0
1624963310000|2021-06-29 10:41:50|6138.2|6132.2|6138.1|6132.1|6138.2|6132.2|6138.1|6132.1|0
1624963330000|2021-06-29 10:42:10|6137.2|6131.2|6138.1|6132.1|6138.6|6132.6|6137.2|6131.2|0
1624963340000|2021-06-29 10:42:20|6137.7|6131.7|6137.6|6131.6|6137.7|6131.7|6136.7|6130.7|0
1624963350000|2021-06-29 10:42:30|6139.1|6133.1|6137.6|6131.6|6139.1|6133.1|6137.1|6131.1|23
1624963360000|2021-06-29 10:42:40|6137.1|6131.1|6137.1|6131.1|6138|6132|6137.1|6131.1|3
1624963370000|2021-06-29 10:42:50|6137.6|6131.6|6137.5|6131.5|6138.5|6132.5|6137|6131|9
1624963380000|2021-06-29 10:43:00|6138|6132|6137|6131|6138.1|6132.1|6136.5|6130.5|4
1624963390000|2021-06-29 10:43:10|6138.4|6132.4|6136.5|6130.5|6138.4|6132.4|6136.5|6130.5|0
1624963400000|2021-06-29 10:43:20|6136.6|6130.6|6136.5|6130.5|6136.6|6130.6|6136|6130|0
1624963410000|2021-06-29 10:43:30|6137|6131|6137|6131|6137.1|6131.1|6136.5|6130.5|10
1624963420000|2021-06-29 10:43:40|6136.5|6130.5|6136.5|6130.5|6137.1|6131.1|6136.5|6130.5|0
1624963430000|2021-06-29 10:43:50|6137|6131|6137|6131|6137|6131|6137|6131|0
1624963440000|2021-06-29 10:44:00|6136.5|6130.5|6136.5|6130.5|6137.1|6131.1|6136.5|6130.5|1
1624963450000|2021-06-29 10:44:10|6136.4|6130.4|6136.5|6130.5|6137|6131|6136|6130|2
1624963460000|2021-06-29 10:44:20|6136.1|6130.1|6135.6|6129.6|6136.6|6130.6|6135.5|6129.5|6
1624963470000|2021-06-29 10:44:30|6135.5|6129.5|6135.5|6129.5|6136|6130|6134.5|6128.5|0
1624963490000|2021-06-29 10:44:50|6136|6130|6136|6130|6136|6130|6135.6|6129.6|0
1624963500000|2021-06-29 10:45:00|6134.6|6128.6|6137.5|6131.5|6138.1|6132.1|6134.6|6128.6|10
1624963510000|2021-06-29 10:45:10|6138|6132|6138|6132|6138.5|6132.5|6138|6132|0
1624963520000|2021-06-29 10:45:20|6137.5|6131.5|6137.5|6131.5|6138.6|6132.6|6137.5|6131.5|3
1624963530000|2021-06-29 10:45:30|6138|6132|6141|6135|6141|6135|6138|6132|4
1624963540000|2021-06-29 10:45:40|6140.5|6134.5|6141|6135|6141|6135|6139|6133|1
1624963550000|2021-06-29 10:45:50|6140.5|6134.5|6140|6134|6140.5|6134.5|6139.5|6133.5|0
1624963560000|2021-06-29 10:46:00|6139.5|6133.5|6139|6133|6140.5|6134.5|6139|6133|0
1624963570000|2021-06-29 10:46:10|6139.5|6133.5|6143.5|6137.5|6143.5|6137.5|6139.5|6133.5|4
1624963580000|2021-06-29 10:46:20|6145.4|6139.4|6146.5|6140.5|6147.4|6141.4|6145.4|6139.4|20
1624963590000|2021-06-29 10:46:30|6146.4|6140.4|6149.4|6143.4|6149.9|6143.9|6146.4|6140.4|8
1624963600000|2021-06-29 10:46:40|6148.5|6142.5|6149.9|6143.9|6150.4|6144.4|6148.5|6142.5|0
1624963610000|2021-06-29 10:46:50|6150|6144|6152.9|6146.9|6153|6147|6150|6144|1
1624963620000|2021-06-29 10:47:00|6153.4|6147.4|6150.5|6144.5|6153.4|6147.4|6149.5|6143.5|2
1624963630000|2021-06-29 10:47:10|6150|6144|6152|6146|6152|6146|6148.5|6142.5|6
1624963640000|2021-06-29 10:47:20|6152.4|6146.4|6155.6|6149.6|6157.9|6151.9|6152.4|6146.4|35
1624963650000|2021-06-29 10:47:30|6155.5|6149.5|6154.5|6148.5|6155.9|6149.9|6154|6148|1
1624963660000|2021-06-29 10:47:40|6154.6|6148.6|6155|6149|6155|6149|6154|6148|1
1624963670000|2021-06-29 10:47:50|6154.5|6148.5|6154.5|6148.5|6155|6149|6154.5|6148.5|0
1624963680000|2021-06-29 10:48:00|6155|6149|6153|6147|6155|6149|6153|6147|0
1624963690000|2021-06-29 10:48:10|6152.5|6146.5|6152.5|6146.5|6152.5|6146.5|6152.5|6146.5|2
1624963720000|2021-06-29 10:48:40|6152|6146|6150|6144|6152|6146|6150|6144|2
1624963730000|2021-06-29 10:48:50|6150.4|6144.4|6151.5|6145.5|6151.5|6145.5|6150.4|6144.4|0
1624963750000|2021-06-29 10:49:10|6151.6|6145.6|6151.5|6145.5|6151.6|6145.6|6151.5|6145.5|0
1624963760000|2021-06-29 10:49:20|6152|6146|6152|6146|6152|6146|6152|6146|0
1624963770000|2021-06-29 10:49:30|6152.5|6146.5|6152.5|6146.5|6152.9|6146.9|6152|6146|0
1624963780000|2021-06-29 10:49:40|||||||||1
1624963790000|2021-06-29 10:49:50|6151.6|6145.6|6151|6145|6153|6147|6150.5|6144.5|8
1624963800000|2021-06-29 10:50:00|6151.5|6145.5|6152.5|6146.5|6152.5|6146.5|6150.5|6144.5|1
1624963810000|2021-06-29 10:50:10|6153.4|6147.4|6154|6148|6154|6148|6153.4|6147.4|0
1624963820000|2021-06-29 10:50:20|6154.1|6148.1|6154|6148|6154.1|6148.1|6154|6148|0
1624963830000|2021-06-29 10:50:30|6154.1|6148.1|6156.5|6150.5|6159.5|6153.5|6154.1|6148.1|4
1624963840000|2021-06-29 10:50:40|6156|6150|6156.5|6150.5|6157|6151|6156|6150|2
1624963850000|2021-06-29 10:50:50|6156|6150|6154.5|6148.5|6157|6151|6154.5|6148.5|24
1624963860000|2021-06-29 10:51:00|6154.4|6148.4|6154.5|6148.5|6154.5|6148.5|6153|6147|5
1624963870000|2021-06-29 10:51:10|6153.6|6147.6|6153|6147|6153.6|6147.6|6153|6147|10
1624963880000|2021-06-29 10:51:20|6152.6|6146.6|6157.5|6151.5|6157.5|6151.5|6152.6|6146.6|10
1624963890000|2021-06-29 10:51:30|6157.1|6151.1|6157.5|6151.5|6157.5|6151.5|6156.5|6150.5|0
1624963900000|2021-06-29 10:51:40|6157.4|6151.4|6157|6151|6157.5|6151.5|6157|6151|1
1624963910000|2021-06-29 10:51:50|6157.4|6151.4|6157|6151|6157.5|6151.5|6156.5|6150.5|0
1624963920000|2021-06-29 10:52:00|6156.1|6150.1|6155.5|6149.5|6157|6151|6155.5|6149.5|0
1624963930000|2021-06-29 10:52:10|6156|6150|6155.5|6149.5|6156|6150|6155|6149|0
1624963950000|2021-06-29 10:52:30|6156|6150|6157|6151|6157|6151|6155.5|6149.5|0
1624963960000|2021-06-29 10:52:40|6156.6|6150.6|6157|6151|6157.5|6151.5|6156.5|6150.5|0
1624963970000|2021-06-29 10:52:50|6157.5|6151.5|6156|6150|6157.5|6151.5|6156|6150|0
1624963980000|2021-06-29 10:53:00|6156.5|6150.5|6156.5|6150.5|6156.5|6150.5|6156|6150|0
1624963990000|2021-06-29 10:53:10|6157|6151|6157.1|6151.1|6157.5|6151.5|6156.5|6150.5|0
1624964000000|2021-06-29 10:53:20|6157|6151|6157|6151|6157|6151|6157|6151|0
1624964010000|2021-06-29 10:53:30|6158.5|6152.5|6162.5|6156.5|6164.5|6158.5|6158.5|6152.5|3
1624964020000|2021-06-29 10:53:40|6163|6157|6162.5|6156.5|6163|6157|6162.5|6156.5|1
1624964030000|2021-06-29 10:53:50|6162|6156|6161|6155|6162|6156|6161|6155|0
1624964040000|2021-06-29 10:54:00|6160|6154|6159|6153|6160.5|6154.5|6159|6153|4
1624964050000|2021-06-29 10:54:10|6159.5|6153.5|6159|6153|6159.5|6153.5|6159|6153|3
1624964060000|2021-06-29 10:54:20|6159.5|6153.5|6159.5|6153.5|6159.5|6153.5|6159.5|6153.5|10
1624964070000|2021-06-29 10:54:30|6162.9|6156.9|6163.5|6157.5|6164|6158|6162.9|6156.9|1
1624964080000|2021-06-29 10:54:40|6164|6158|6164|6158|6164.5|6158.5|6163.1|6157.1|1
1624964090000|2021-06-29 10:54:50|6164.4|6158.4|6166|6160|6166.9|6160.9|6164|6158|3
1624964100000|2021-06-29 10:55:00|6165.9|6159.9|6171|6165|6173|6167|6165.9|6159.9|5
1624964110000|2021-06-29 10:55:10|6171.5|6165.5|6170.5|6164.5|6171.5|6165.5|6170.5|6164.5|0
1624964120000|2021-06-29 10:55:20|6170|6164|6170|6164|6170|6164|6170|6164|0
1624964130000|2021-06-29 10:55:30|6170.5|6164.5|6170|6164|6172|6166|6169|6163|2
1624964140000|2021-06-29 10:55:40|6169.5|6163.5|6168.5|6162.5|6169.5|6163.5|6168.5|6162.5|1
1624964150000|2021-06-29 10:55:50|6168.9|6162.9|6168.5|6162.5|6168.9|6162.9|6168.5|6162.5|0
1624964160000|2021-06-29 10:56:00|6169.5|6163.5|6169|6163|6170|6164|6169|6163|0
1624964170000|2021-06-29 10:56:10|6170|6164|6167.4|6161.4|6170.4|6164.4|6165|6159|1
1624964190000|2021-06-29 10:56:30|6167.9|6161.9|6167.9|6161.9|6167.9|6161.9|6167.4|6161.4|0
1624964200000|2021-06-29 10:56:40|6167.4|6161.4|6166.4|6160.4|6167.4|6161.4|6166.4|6160.4|1
1624964210000|2021-06-29 10:56:50|6166|6160|6166.4|6160.4|6166.4|6160.4|6166|6160|0
1624964220000|2021-06-29 10:57:00|6166|6160|6164.9|6158.9|6166|6160|6164.9|6158.9|0
1624964230000|2021-06-29 10:57:10|6164.5|6158.5|6163|6157|6164.5|6158.5|6163|6157|0
1624964240000|2021-06-29 10:57:20|6163.9|6157.9|6163.9|6157.9|6163.9|6157.9|6163|6157|0
1624964280000|2021-06-29 10:58:00|6163.5|6157.5|6162.9|6156.9|6163.9|6157.9|6162.4|6156.4|1
1624964290000|2021-06-29 10:58:10|6163|6157|6163|6157|6163.5|6157.5|6162|6156|0
1624964300000|2021-06-29 10:58:20|6163.5|6157.5|6163|6157|6163.5|6157.5|6163|6157|0
1624964310000|2021-06-29 10:58:30|6163.5|6157.5|6162|6156|6163.5|6157.5|6162|6156|1
1624964320000|2021-06-29 10:58:40|6162.5|6156.5|6164.5|6158.5|6164.5|6158.5|6162.5|6156.5|0
1624964340000|2021-06-29 10:59:00|6163.5|6157.5|6164|6158|6164|6158|6163.5|6157.5|0
1624964350000|2021-06-29 10:59:10|6163.5|6157.5|6163.5|6157.5|6163.5|6157.5|6163.5|6157.5|0
1624964360000|2021-06-29 10:59:20|6163|6157|6163.5|6157.5|6163.5|6157.5|6163|6157|0
1624964370000|2021-06-29 10:59:30|6164|6158|6165|6159|6167.4|6161.4|6164|6158|2
1624964380000|2021-06-29 10:59:40|6164.5|6158.5|6164.5|6158.5|6165|6159|6164.5|6158.5|0
1624964390000|2021-06-29 10:59:50|6164|6158|6164|6158|6165|6159|6164|6158|0
1624964400000|2021-06-29 11:00:00|6164.4|6158.4|6163|6157|6164.4|6158.4|6162|6156|0
1624964410000|2021-06-29 11:00:10|6163.9|6157.9|6162|6156|6163.9|6157.9|6161.5|6155.5|0
1624964420000|2021-06-29 11:00:20|6161.5|6155.5|6160|6154|6161.5|6155.5|6159.5|6153.5|0
1624964430000|2021-06-29 11:00:30|6159.5|6153.5|6160.5|6154.5|6160.5|6154.5|6159.5|6153.5|0
1624964440000|2021-06-29 11:00:40|6160|6154|6159.5|6153.5|6160|6154|6159.5|6153.5|45
1624964450000|2021-06-29 11:00:50|6160|6154|6160.5|6154.5|6161.5|6155.5|6159.5|6153.5|3
1624964460000|2021-06-29 11:01:00|6160.6|6154.6|6160.5|6154.5|6160.6|6154.6|6160.5|6154.5|0
1624964470000|2021-06-29 11:01:10|6160.6|6154.6|6161.7|6155.7|6162.1|6156.1|6160.6|6154.6|0
1624964480000|2021-06-29 11:01:20|6162.1|6156.1|6161.1|6155.1|6162.5|6156.5|6161.1|6155.1|2
1624964490000|2021-06-29 11:01:30|6160.6|6154.6|6160.6|6154.6|6160.6|6154.6|6160.6|6154.6|0
1624964500000|2021-06-29 11:01:40|6162.1|6156.1|6162.1|6156.1|6162.2|6156.2|6161.1|6155.1|6
1624964510000|2021-06-29 11:01:50|6161.7|6155.7|6161.1|6155.1|6162.1|6156.1|6160.6|6154.6|4
1624964520000|2021-06-29 11:02:00|6160.1|6154.1|6159.7|6153.7|6160.6|6154.6|6159.7|6153.7|1
1624964530000|2021-06-29 11:02:10|6160.1|6154.1|6160.1|6154.1|6161.2|6155.2|6160.1|6154.1|0
1624964540000|2021-06-29 11:02:20|6160.2|6154.2|6160.7|6154.7|6161.2|6155.2|6159.6|6153.6|1
1624964550000|2021-06-29 11:02:30|6160.6|6154.6|6160.6|6154.6|6161.1|6155.1|6160.6|6154.6|0
1624964560000|2021-06-29 11:02:40|6161.1|6155.1|6161.1|6155.1|6162.1|6156.1|6160.6|6154.6|0
1624964570000|2021-06-29 11:02:50|6162.1|6156.1|6161.2|6155.2|6162.1|6156.1|6160.7|6154.7|0
1624964590000|2021-06-29 11:03:10|6161.7|6155.7|6160.7|6154.7|6161.7|6155.7|6160.7|6154.7|0
1624964600000|2021-06-29 11:03:20|6160.8|6154.8|6160.7|6154.7|6161.7|6155.7|6159.8|6153.8|0
1624964610000|2021-06-29 11:03:30|6161.2|6155.2|6160.7|6154.7|6161.6|6155.6|6160.7|6154.7|0
1624964620000|2021-06-29 11:03:40|6161.2|6155.2|6160.8|6154.8|6161.2|6155.2|6160.8|6154.8|0
1624964630000|2021-06-29 11:03:50|6160.7|6154.7|6160.7|6154.7|6160.7|6154.7|6160.7|6154.7|0
1624964640000|2021-06-29 11:04:00|6161.2|6155.2|6160.7|6154.7|6161.2|6155.2|6160.7|6154.7|0
1624964650000|2021-06-29 11:04:10|6161.1|6155.1|6160.7|6154.7|6161.2|6155.2|6160.7|6154.7|0
1624964660000|2021-06-29 11:04:20|6161.2|6155.2|6161.2|6155.2|6162.7|6156.7|6160.7|6154.7|0
1624964670000|2021-06-29 11:04:30|6161.7|6155.7|6160.7|6154.7|6162.5|6156.5|6160.7|6154.7|0
1624964690000|2021-06-29 11:04:50|6161.1|6155.1|6161.2|6155.2|6161.7|6155.7|6160.7|6154.7|0
1624964700000|2021-06-29 11:05:00|6161.7|6155.7|6161.2|6155.2|6161.7|6155.7|6160.7|6154.7|0
1624964710000|2021-06-29 11:05:10|6161.6|6155.6|6161.2|6155.2|6162.2|6156.2|6160.7|6154.7|0
1624964720000|2021-06-29 11:05:20|6161.7|6155.7|6160.2|6154.2|6161.7|6155.7|6160.2|6154.2|0
1624964730000|2021-06-29 11:05:30|6159.8|6153.8|6159.8|6153.8|6159.8|6153.8|6159.8|6153.8|6
1624964740000|2021-06-29 11:05:40|6158.2|6152.2|6158.7|6152.7|6160.2|6154.2|6158.2|6152.2|2
1624964750000|2021-06-29 11:05:50|6158.2|6152.2|6158.2|6152.2|6158.7|6152.7|6158.2|6152.2|0
1624964760000|2021-06-29 11:06:00|6158.7|6152.7|6157.2|6151.2|6158.7|6152.7|6157.2|6151.2|1
1624964770000|2021-06-29 11:06:10|6157.8|6151.8|6155.8|6149.8|6158.3|6152.3|6155.8|6149.8|3
1624964780000|2021-06-29 11:06:20|6155.3|6149.3|6153.3|6147.3|6155.3|6149.3|6153.3|6147.3|0
1624964790000|2021-06-29 11:06:30|6153.2|6147.2|6153.8|6147.8|6155.3|6149.3|6152.3|6146.3|0
1624964800000|2021-06-29 11:06:40|6153.3|6147.3|6154.3|6148.3|6155.8|6149.8|6153.3|6147.3|0
1624964810000|2021-06-29 11:06:50|6154.8|6148.8|6154.8|6148.8|6155.3|6149.3|6154.3|6148.3|0
1624964850000|2021-06-29 11:07:30|6154.3|6148.3|6154.3|6148.3|6156.3|6150.3|6153.8|6147.8|0
1624964860000|2021-06-29 11:07:40|6153.9|6147.9|6153.3|6147.3|6155.3|6149.3|6153.3|6147.3|1
1624964870000|2021-06-29 11:07:50|6153.8|6147.8|6152.9|6146.9|6154.3|6148.3|6152.9|6146.9|5
1624964880000|2021-06-29 11:08:00|6153.4|6147.4|6152.8|6146.8|6153.8|6147.8|6152.8|6146.8|1
1624964890000|2021-06-29 11:08:10|6153.7|6147.7|6152.9|6146.9|6153.7|6147.7|6152.4|6146.4|0
1624964910000|2021-06-29 11:08:30|6152.3|6146.3|6152.3|6146.3|6152.8|6146.8|6152.3|6146.3|0
1624964920000|2021-06-29 11:08:40|6152.8|6146.8|6152.8|6146.8|6152.9|6146.9|6152.8|6146.8|0
1624964940000|2021-06-29 11:09:00|6150.8|6144.8|6151.8|6145.8|6151.8|6145.8|6150.8|6144.8|2
1624964980000|2021-06-29 11:09:40|6152.3|6146.3|6152.3|6146.3|6152.3|6146.3|6152.3|6146.3|0
1624965000000|2021-06-29 11:10:00|6150.8|6144.8|6152.4|6146.4|6153.8|6146.9|6150.8|6143.8|0
1624965020000|2021-06-29 11:10:20|6152.8|6146.8|6153.3|6147.3|6153.4|6147.4|6152.3|6146.3|0
1624965040000|2021-06-29 11:10:40|6153.4|6147.4|6153.8|6147.8|6153.8|6147.8|6153.3|6147.3|0
1624965050000|2021-06-29 11:10:50|6153.3|6147.3|6153.3|6147.3|6153.3|6147.3|6152.8|6146.8|0
1624965070000|2021-06-29 11:11:10|6153.8|6147.8|6153.3|6147.3|6153.8|6147.8|6153.3|6147.3|0
1624965080000|2021-06-29 11:11:20|6153.8|6147.8|6153.3|6147.3|6153.8|6147.8|6153.3|6147.3|0
1624965090000|2021-06-29 11:11:30|6153.7|6147.7|6153.3|6147.3|6153.7|6147.7|6153.3|6147.3|0
1624965100000|2021-06-29 11:11:40|6153.8|6147.8|6153.3|6147.3|6153.8|6147.8|6153.3|6147.3|0
1624965120000|2021-06-29 11:12:00|6153.2|6147.2|6153.3|6147.3|6153.8|6147.8|6152.8|6146.8|2
1624965130000|2021-06-29 11:12:10|6153.8|6147.8|6153.3|6147.3|6153.8|6147.8|6153.3|6147.3|0
1624965140000|2021-06-29 11:12:20|6155.8|6149.8|6155.3|6149.3|6155.8|6149.8|6154.8|6148.8|2
1624965150000|2021-06-29 11:12:30|6155.8|6149.8|6155.3|6149.3|6155.8|6149.8|6155.3|6149.3|0
1624965160000|2021-06-29 11:12:40|6155.8|6149.8|6154.3|6148.3|6156.2|6150.2|6154.3|6148.3|1
1624965180000|2021-06-29 11:13:00|6153.8|6147.8|6154.3|6148.3|6154.8|6148.8|6153.8|6147.8|0
1624965190000|2021-06-29 11:13:10|6154.8|6148.8|6154.3|6148.3|6154.8|6148.8|6154.3|6148.3|0
1624965200000|2021-06-29 11:13:20|6153.8|6147.8|6153.8|6147.8|6155.3|6149.3|6153.8|6147.8|0
1624965210000|2021-06-29 11:13:30|6154.3|6148.3|6153.8|6147.8|6154.3|6148.3|6153.8|6147.8|0
1624965220000|2021-06-29 11:13:40|6154.3|6148.3|6154.3|6148.3|6154.3|6148.3|6154.3|6148.3|0
1624965230000|2021-06-29 11:13:50|6153.3|6147.3|6153.3|6147.3|6154.3|6148.3|6153.3|6147.3|0
1624965240000|2021-06-29 11:14:00|6154.8|6148.8|6153.3|6147.3|6154.8|6148.8|6153.3|6147.3|0
1624965250000|2021-06-29 11:14:10|6153.8|6147.8|6152.8|6146.8|6153.8|6147.8|6152.8|6146.8|0
1624965260000|2021-06-29 11:14:20|6153.3|6147.3|6153.3|6147.3|6153.3|6147.3|6153.3|6147.3|1
1624965280000|2021-06-29 11:14:40|6152.8|6146.8|6152.8|6146.8|6152.8|6146.8|6152.8|6146.8|1
1624965300000|2021-06-29 11:15:00|6155.2|6149.2|6154.7|6148.7|6155.2|6149.2|6154.7|6148.7|1
1624965330000|2021-06-29 11:15:30|6154.3|6148.3|6156.2|6150.2|6156.2|6150.2|6154.3|6148.3|1
1624965340000|2021-06-29 11:15:40|6156.3|6150.3|6154.3|6148.3|6156.3|6150.3|6154.3|6148.3|1
1624965350000|2021-06-29 11:15:50|6154.8|6148.8|6155.8|6149.8|6155.8|6149.8|6154.3|6148.3|0
1624965360000|2021-06-29 11:16:00|6155.3|6149.3|6154.8|6148.8|6155.3|6149.3|6154.8|6148.8|0
1624965380000|2021-06-29 11:16:20|6155.3|6149.3|6155.8|6149.8|6155.8|6149.8|6155.3|6149.3|0
1624965410000|2021-06-29 11:16:50|6155.3|6149.3|6154.8|6148.8|6155.3|6149.3|6154.8|6148.8|0
1624965420000|2021-06-29 11:17:00|6155.3|6149.3|6155.3|6149.3|6155.3|6149.3|6155.3|6149.3|0
1624965430000|2021-06-29 11:17:10|6154.8|6148.8|6155.3|6149.3|6155.3|6149.3|6154.8|6148.8|0
1624965460000|2021-06-29 11:17:40|6155.8|6149.8|6155.7|6149.7|6156.7|6150.7|6155.7|6149.7|0
1624965470000|2021-06-29 11:17:50|6156.2|6150.2|6156.2|6150.2|6156.2|6150.2|6156.2|6150.2|0
1624965480000|2021-06-29 11:18:00|6155.7|6149.7|6154.2|6148.2|6156.7|6150.7|6154.2|6148.2|0
1624965500000|2021-06-29 11:18:20|6154.7|6148.7|6154.7|6148.7|6154.7|6148.7|6154.7|6148.7|0
1624965510000|2021-06-29 11:18:30|6154.2|6148.2|6154.2|6148.2|6154.7|6148.7|6154.2|6148.2|0
1624965520000|2021-06-29 11:18:40|6154.7|6148.7|6154.2|6148.2|6154.7|6148.7|6154.2|6148.2|0
1624965530000|2021-06-29 11:18:50|6154.7|6148.7|6154.7|6148.7|6155.2|6149.2|6154.7|6148.7|0
1624965540000|2021-06-29 11:19:00|6154.8|6148.8|6154.8|6148.8|6154.8|6148.8|6154.8|6148.8|0
1624965560000|2021-06-29 11:19:20|6154.3|6148.3|6154.8|6148.8|6154.8|6148.8|6154.3|6148.3|0
1624965610000|2021-06-29 11:20:10|6154.3|6148.3|6154.8|6148.8|6154.8|6148.8|6153.8|6147.8|3
1624965620000|2021-06-29 11:20:20|6154.3|6148.3|6154.3|6148.3|6154.3|6148.3|6154.3|6148.3|1
1624965640000|2021-06-29 11:20:40|6153.8|6147.8|6154.3|6148.3|6154.3|6148.3|6153.8|6147.8|0
1624965650000|2021-06-29 11:20:50|6153.8|6147.8|6154.3|6148.3|6154.8|6148.8|6153.8|6147.8|1
1624965670000|2021-06-29 11:21:10|6154.2|6148.2|6153.8|6147.8|6154.2|6148.2|6153.7|6147.7|0
1624965690000|2021-06-29 11:21:30|6153.3|6147.3|6154.2|6148.2|6154.2|6148.2|6152.8|6146.8|2
1624965700000|2021-06-29 11:21:40|6154.3|6148.3|6154.3|6148.3|6154.3|6148.3|6154.3|6148.3|6
1624965710000|2021-06-29 11:21:50|6154.8|6148.8|6152.7|6146.7|6154.8|6148.8|6152.7|6146.7|1
1624965720000|2021-06-29 11:22:00|6150.8|6144.8|6150.7|6144.7|6151.2|6145.2|6150.7|6144.7|2
1624965730000|2021-06-29 11:22:10|6151.2|6145.2|6151.2|6145.2|6151.2|6145.2|6151.2|6145.2|0
1624965740000|2021-06-29 11:22:20|6150.3|6144.3|6150.3|6144.3|6150.3|6144.3|6150.3|6144.3|1
1624965750000|2021-06-29 11:22:30|6150.2|6144.2|6145.8|6139.8|6150.2|6144.2|6145.3|6139.3|1
1624965760000|2021-06-29 11:22:40|6146.3|6140.3|6146.8|6140.8|6147.3|6141.3|6146.3|6140.3|0
1624965770000|2021-06-29 11:22:50|6146.7|6140.7|6146.2|6140.2|6146.7|6140.7|6146.2|6140.2|0
1624965780000|2021-06-29 11:23:00|6146.3|6140.3|6146.3|6140.3|6146.7|6140.7|6145.8|6139.8|0
1624965790000|2021-06-29 11:23:10|6145.8|6139.8|6145.3|6139.3|6145.8|6139.8|6145.3|6139.3|0
1624965800000|2021-06-29 11:23:20|6145.7|6139.7|6142.8|6136.8|6145.7|6139.7|6142.3|6136.3|3
1624965810000|2021-06-29 11:23:30|6142.3|6136.3|6142.3|6136.3|6142.3|6136.3|6142.3|6136.3|0
1624965820000|2021-06-29 11:23:40|6142.8|6136.8|6142.3|6136.3|6142.8|6136.8|6142.3|6136.3|0
1624965830000|2021-06-29 11:23:50|6142.8|6136.8|6142.8|6136.8|6142.8|6136.8|6142.8|6136.8|0
1624965840000|2021-06-29 11:24:00|6141.9|6135.9|6140.3|6134.3|6141.9|6135.9|6140.2|6134.2|1
1624965850000|2021-06-29 11:24:10|6140.2|6134.2|6136.7|6130.7|6140.2|6134.2|6136.7|6130.7|6
1624965860000|2021-06-29 11:24:20|6137.2|6131.2|6138.2|6132.2|6138.3|6132.3|6136.7|6130.7|3
1624965870000|2021-06-29 11:24:30|6142.7|6136.7|6142.2|6136.2|6143.2|6137.2|6142.2|6136.2|10
1624965880000|2021-06-29 11:24:40|6142.8|6136.8|6144.2|6138.2|6144.2|6138.2|6142.8|6136.8|11
1624965890000|2021-06-29 11:24:50|6146.3|6140.3|6144.2|6138.2|6146.3|6140.3|6144.2|6138.2|23
1624965900000|2021-06-29 11:25:00|6144.3|6138.3|6145.7|6139.7|6147.2|6141.2|6144.3|6138.3|8
1624965920000|2021-06-29 11:25:20|6147.2|6141.2|6148.7|6142.7|6148.7|6142.7|6147.2|6141.2|6
1624965930000|2021-06-29 11:25:30|6148.8|6142.8|6151.2|6145.2|6151.7|6145.7|6148.7|6142.7|11
1624965960000|2021-06-29 11:26:00|6151.7|6145.7|6154.2|6148.2|6154.7|6148.7|6151.2|6145.2|1
1624965970000|2021-06-29 11:26:10|6155.2|6149.2|6156.2|6150.2|6156.2|6150.2|6155.2|6149.2|1
1624965980000|2021-06-29 11:26:20|6155.2|6149.2|6158.7|6152.7|6159.2|6153.2|6155.2|6149.2|7
1624965990000|2021-06-29 11:26:30|6159.2|6153.2|6160.2|6154.2|6160.7|6154.7|6158.7|6152.7|3
1624966000000|2021-06-29 11:26:40|6159.8|6153.8|6163.2|6157.2|6163.7|6157.7|6159.8|6153.8|8
1624966010000|2021-06-29 11:26:50|6163.7|6157.7|6166.7|6160.7|6167.7|6161.7|6163.7|6157.7|13
1624966020000|2021-06-29 11:27:00|6167.2|6161.2|6166.2|6160.2|6167.2|6161.2|6165.2|6159.2|0
1624966040000|2021-06-29 11:27:20|||||||||1
1624966050000|2021-06-29 11:27:30|6166.6|6160.6|6166.2|6160.2|6166.6|6160.6|6166.2|6160.2|0
1624966090000|2021-06-29 11:28:10|6167.1|6161.1|6168.7|6162.7|6169.6|6163.6|6167.1|6161.1|13
1624966100000|2021-06-29 11:28:20|6169.7|6163.7|6174.2|6168.2|6174.7|6168.7|6169.7|6163.7|5
1624966110000|2021-06-29 11:28:30|6175.2|6169.2|6178.7|6172.7|6178.7|6172.7|6175.2|6169.2|3
1624966120000|2021-06-29 11:28:40|6180.2|6174.2|6182.2|6176.2|6182.6|6176.6|6180.2|6174.2|1
1624966130000|2021-06-29 11:28:50|6182.6|6176.6|6182.2|6176.2|6183.3|6177.3|6182.2|6176.2|0
1624966140000|2021-06-29 11:29:00|6181.7|6175.7|6182.7|6176.7|6183.2|6177.2|6181.7|6175.7|0
1624966160000|2021-06-29 11:29:20|6183.7|6177.7|6186.2|6180.2|6188.2|6182.2|6183.7|6177.7|9
1624966170000|2021-06-29 11:29:30|6186.3|6180.3|6185.7|6179.7|6187.2|6181.2|6185.7|6179.7|5
1624966180000|2021-06-29 11:29:40|6186.2|6180.2|6187.7|6181.7|6187.8|6181.8|6186.2|6180.2|5
1624966190000|2021-06-29 11:29:50|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|6187.2|6181.2|2
1624966200000|2021-06-29 11:30:00|||||||||1
1624966210000|2021-06-29 11:30:10|6187.3|6181.3|6187.6|6181.6|6189|6183|6187.3|6181.3|2
1624966220000|2021-06-29 11:30:20|6188.1|6182.1|6189.1|6183.1|6189.2|6183.2|6188.1|6182.1|0
1624966230000|2021-06-29 11:30:30|6188.7|6182.7|6188.7|6182.7|6188.7|6182.7|6188.7|6182.7|0
1624966240000|2021-06-29 11:30:40|6189.1|6183.1|6187.2|6181.2|6189.1|6183.1|6187.2|6181.2|3
1624966250000|2021-06-29 11:30:50|6190.5|6184.5|6193.1|6187.1|6193.1|6187.1|6190.5|6184.5|8
1624966260000|2021-06-29 11:31:00|6193.6|6187.6|6203.6|6197.6|6203.7|6197.7|6193.6|6187.6|24
1624966270000|2021-06-29 11:31:10|6203.2|6197.2|6202.2|6196.2|6203.6|6197.6|6200.6|6194.6|14
1624966280000|2021-06-29 11:31:20|6202.7|6196.7|6200.2|6194.2|6202.7|6196.7|6200.2|6194.2|3
1624966290000|2021-06-29 11:31:30|6199.1|6193.1|6198.1|6192.1|6199.1|6193.1|6197.6|6191.6|9
1624966300000|2021-06-29 11:31:40|6198.6|6192.6|6192.7|6186.7|6198.6|6192.6|6192.7|6186.7|1
1624966310000|2021-06-29 11:31:50|6193.7|6187.7|6188.2|6182.2|6193.7|6187.7|6188.2|6180.2|3
1624966320000|2021-06-29 11:32:00|6187.7|6181.7|6187.7|6181.7|6188.2|6182.2|6187.7|6181.7|0
1624966330000|2021-06-29 11:32:10|6188.2|6182.2|6195.1|6189.1|6195.6|6189.6|6187.7|6181.7|7
1624966340000|2021-06-29 11:32:20|6195.6|6189.6|6195.6|6189.6|6195.6|6189.6|6195.6|6189.6|0
1624966350000|2021-06-29 11:32:30|6195.1|6189.1|6200.1|6194.1|6200.6|6194.6|6195.1|6189.1|23
1624966360000|2021-06-29 11:32:40|6200.6|6194.6|6205.6|6199.6|6205.6|6199.6|6200.6|6194.6|3
1624966370000|2021-06-29 11:32:50|6205.5|6199.5|6203.6|6197.6|6205.5|6199.5|6203.6|6197.6|11
1624966380000|2021-06-29 11:33:00|6203.5|6197.5|6199.7|6193.7|6203.5|6197.5|6199.6|6192.6|8
1624966390000|2021-06-29 11:33:10|6197.6|6191.6|6204.6|6198.6|6205.1|6199.1|6197.6|6191.6|33
1624966400000|2021-06-29 11:33:20|6203.6|6197.6|6202.1|6196.1|6203.6|6197.6|6202.1|6196.1|1
1624966410000|2021-06-29 11:33:30|6201.6|6195.6|6200.2|6194.2|6201.6|6195.6|6199.2|6193.2|1
1624966420000|2021-06-29 11:33:40|6200.7|6194.7|6202.2|6196.2|6202.2|6196.2|6198.7|6192.7|4
1624966430000|2021-06-29 11:33:50|6201.8|6195.8|6196.7|6190.7|6201.8|6195.8|6196.7|6190.7|1
1624966440000|2021-06-29 11:34:00|6196.2|6190.2|6195.7|6189.7|6196.2|6190.2|6195.7|6189.7|0
1624966450000|2021-06-29 11:34:10|6194.7|6188.7|6200.2|6194.2|6200.6|6194.6|6192.7|6186.7|11
1624966460000|2021-06-29 11:34:20|6200.6|6194.6|6197.2|6191.2|6200.6|6194.6|6196.7|6189.7|5
1624966470000|2021-06-29 11:34:30|6196.7|6190.7|6195.8|6189.8|6197.7|6191.7|6192.4|6186.4|10
1624966480000|2021-06-29 11:34:40|6196.3|6190.3|6197.8|6191.8|6198.2|6192.2|6196.3|6190.3|1
1624966490000|2021-06-29 11:34:50|6198.2|6192.2|6197.8|6191.8|6198.8|6192.8|6197.8|6191.8|0
1624966500000|2021-06-29 11:35:00|6197.3|6191.3|6200.3|6194.3|6200.3|6194.3|6196.3|6190.3|5
1624966510000|2021-06-29 11:35:10|6200.2|6194.2|6201.2|6195.2|6201.2|6195.2|6200.2|6194.2|0
1624966520000|2021-06-29 11:35:20|6200.7|6194.7|6201.7|6195.7|6201.7|6195.7|6200.7|6194.7|0
1624966530000|2021-06-29 11:35:30|6201.8|6195.8|6202.2|6196.2|6202.6|6196.6|6201.8|6195.8|0
1624966540000|2021-06-29 11:35:40|6202.6|6196.6|6201.3|6195.3|6202.7|6196.7|6201.3|6195.3|0
1624966550000|2021-06-29 11:35:50|6200.3|6194.3|6199.8|6193.8|6200.3|6194.3|6199.8|6193.8|0
1624966560000|2021-06-29 11:36:00|6198.9|6192.9|6198.9|6192.9|6199.8|6193.8|6198.4|6192.4|2
1624966580000|2021-06-29 11:36:20|||||||||2
1624966590000|2021-06-29 11:36:30|6199.3|6193.3|6202.7|6196.7|6203.2|6197.2|6199.3|6193.3|9
1624966600000|2021-06-29 11:36:40|6202.3|6196.3|6203.7|6197.7|6204.2|6198.2|6202.3|6196.3|0
1624966610000|2021-06-29 11:36:50|6204.2|6198.2|6204.2|6198.2|6204.2|6198.2|6203.7|6197.7|0
1624966620000|2021-06-29 11:37:00|6203.7|6197.7|6203.3|6197.3|6204.2|6198.2|6203.3|6197.3|0
1624966630000|2021-06-29 11:37:10|6203.7|6197.7|6209.2|6203.2|6209.3|6203.3|6203.3|6197.3|6
1624966640000|2021-06-29 11:37:20|6209.3|6203.3|6209.1|6203.1|6210.7|6204.7|6209.1|6203.1|6
1624966650000|2021-06-29 11:37:30|6209.2|6203.2|6210.7|6204.7|6210.7|6204.7|6209.2|6203.2|3
1624966660000|2021-06-29 11:37:40|6212.6|6206.6|6214.7|6208.7|6215.2|6209.2|6211.7|6205.7|4
1624966670000|2021-06-29 11:37:50|6214.2|6208.2|6213.2|6207.2|6216.2|6210.2|6213.2|6207.2|1
1624966680000|2021-06-29 11:38:00|6213.7|6207.7|6212.2|6206.2|6213.7|6207.7|6211.9|6205.9|0
1624966690000|2021-06-29 11:38:10|6211.7|6205.7|6214.2|6208.2|6215.2|6209.2|6211.2|6205.2|8
1624966700000|2021-06-29 11:38:20|6215.1|6209.1|6213.7|6207.7|6215.1|6209.1|6213.2|6207.2|20
1624966710000|2021-06-29 11:38:30|6213.6|6207.6|6213.2|6207.2|6214.1|6208.1|6212.7|6206.7|0
1624966720000|2021-06-29 11:38:40|6213.6|6207.6|6211.2|6205.2|6213.6|6207.6|6211.2|6205.2|0
1624966730000|2021-06-29 11:38:50|6211.7|6205.7|6208.2|6202.2|6211.7|6205.7|6208.2|6202.2|2
1624966740000|2021-06-29 11:39:00|6207.7|6201.7|6210.7|6204.7|6210.7|6204.7|6207.7|6201.7|3
1624966750000|2021-06-29 11:39:10|6211.6|6205.6|6215.1|6209.1|6215.1|6209.1|6211.6|6205.6|0
1624966760000|2021-06-29 11:39:20|6215.6|6209.6|6214.6|6208.6|6216.1|6209.6|6213.6|6206.1|10
1624966770000|2021-06-29 11:39:30|6215.2|6209.2|6215.6|6209.6|6216.5|6210.5|6213.6|6207.6|21
1624966780000|2021-06-29 11:39:40|6216.1|6210.1|6216.6|6210.6|6216.7|6210.7|6215.2|6209.2|11
1624966790000|2021-06-29 11:39:50|6216.7|6210.7|6216.6|6210.6|6216.7|6210.7|6216.6|6210.6|0
1624966800000|2021-06-29 11:40:00|6217.1|6211.1|6220.6|6214.6|6220.7|6214.7|6217.1|6211.1|2
1624966810000|2021-06-29 11:40:10|6220.7|6214.7|6221.2|6215.2|6221.7|6215.7|6220.7|6214.7|1
1624966820000|2021-06-29 11:40:20|6221.1|6215.1|6227.6|6221.6|6227.6|6221.6|6220.6|6214.6|5
1624966830000|2021-06-29 11:40:30|6226.7|6220.7|6228.1|6222.1|6231.7|6225.7|6226.7|6220.7|11
1624966840000|2021-06-29 11:40:40|6226.7|6220.7|6228.1|6222.1|6228.1|6222.1|6226.7|6220.7|2
1624966850000|2021-06-29 11:40:50|6227.6|6221.6|6228.1|6222.1|6228.1|6222.1|6227.6|6221.6|1
1624966860000|2021-06-29 11:41:00|6227.6|6221.6|6228.1|6222.1|6228.1|6222.1|6227.6|6221.6|3
1624966870000|2021-06-29 11:41:10|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|0
1624966880000|2021-06-29 11:41:20|6227.1|6221.1|6227.6|6221.6|6227.6|6221.6|6227.1|6221.1|1
1624966890000|2021-06-29 11:41:30|6228.1|6222.1|6227.1|6221.1|6228.1|6222.1|6227.1|6221.1|1
1624966900000|2021-06-29 11:41:40|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|0
1624966910000|2021-06-29 11:41:50|6227.7|6221.7|6228.1|6222.1|6228.1|6222.1|6227.1|6221.1|0
1624966920000|2021-06-29 11:42:00|6227.7|6221.7|6227.7|6221.7|6228.2|6222.2|6227.2|6221.2|6
1624966930000|2021-06-29 11:42:10|6228.1|6222.1|6227.1|6221.1|6228.1|6222.1|6227.1|6221.1|0
1624966940000|2021-06-29 11:42:20|6227.2|6221.2|6227.2|6221.2|6227.2|6221.2|6227.2|6221.2|0
1624966950000|2021-06-29 11:42:30|6226.2|6220.2|6226.1|6220.1|6227.6|6221.6|6225.7|6219.7|6
1624966960000|2021-06-29 11:42:40|6226.6|6220.6|6224.7|6218.7|6226.6|6220.6|6223.1|6217.1|19
1624966970000|2021-06-29 11:42:50|6224.3|6218.3|6232.1|6226.1|6232.6|6226.6|6224.2|6218.2|22
1624966980000|2021-06-29 11:43:00|6232.6|6226.6|6232.6|6226.6|6232.6|6226.6|6230.7|6224.7|7
1624966990000|2021-06-29 11:43:10|6232.2|6226.2|6232.6|6226.6|6232.6|6226.6|6232.1|6226.1|8
1624967000000|2021-06-29 11:43:20|6233.1|6227.1|6232.6|6226.6|6233.1|6227.1|6232.6|6226.6|77
1624967010000|2021-06-29 11:43:30|6232.2|6226.2|6231.1|6225.1|6232.2|6226.2|6230.6|6224.6|1
1624967020000|2021-06-29 11:43:40|6230.6|6224.6|6231.1|6225.1|6231.1|6225.1|6230.6|6224.6|0
1624967040000|2021-06-29 11:44:00|6230.1|6224.1|6230.6|6224.6|6231.1|6225.1|6230.1|6224.1|5
1624967050000|2021-06-29 11:44:10|6228.6|6222.6|6228.6|6222.6|6228.6|6222.6|6228.1|6222.1|12
1624967060000|2021-06-29 11:44:20|6228.2|6222.2|6228.1|6222.1|6228.6|6222.6|6228.1|6222.1|2
1624967070000|2021-06-29 11:44:30|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|4
1624967080000|2021-06-29 11:44:40|6231.6|6225.6|6230.1|6224.1|6231.6|6225.6|6228.6|6222.6|6
1624967090000|2021-06-29 11:44:50|6230.6|6224.6|6230.1|6224.1|6230.6|6224.6|6230.1|6224.1|0
1624967100000|2021-06-29 11:45:00|6230.6|6224.6|6229.7|6223.7|6230.6|6224.6|6229.7|6223.7|0
1624967110000|2021-06-29 11:45:10|6230.1|6224.1|6228.6|6222.6|6230.1|6224.1|6228.6|6222.6|0
1624967120000|2021-06-29 11:45:20|6228.1|6222.1|6228.1|6222.1|6228.6|6222.6|6227.6|6221.6|6
1624967130000|2021-06-29 11:45:30|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|6227.6|6221.6|4
1624967140000|2021-06-29 11:45:40|6226.1|6220.1|6226.6|6220.6|6226.6|6220.6|6226.1|6220.1|11
1624967160000|2021-06-29 11:46:00|6225.1|6216.6|6224.6|6218.6|6226.6|6219.1|6223.6|6216.6|0
1624967170000|2021-06-29 11:46:10|6224.1|6218.1|6222.6|6216.6|6224.1|6218.1|6222.6|6216.6|0
1624967180000|2021-06-29 11:46:20|6229.2|6219.2|6229.1|6223.1|6229.2|6223.1|6227.1|6219.2|10
1624967190000|2021-06-29 11:46:30|||||||||2
1624967200000|2021-06-29 11:46:40|6232.6|6222.6|6230.1|6224.1|6232.6|6224.6|6230.1|6222.6|0
1624967210000|2021-06-29 11:46:50|6228.1|6222.1|6229.2|6223.2|6230.2|6224.2|6228.1|6222.1|26
1624967220000|2021-06-29 11:47:00|6228.3|6222.3|6232.2|6226.2|6232.2|6226.2|6228.3|6222.3|0
1624967230000|2021-06-29 11:47:10|6232.6|6226.6|6277.8|6262.8|6277.8|6263.3|6232.6|6226.6|16
1624967240000|2021-06-29 11:47:20|6274.8|6264.8|6264.3|6258.3|6278.7|6270.8|6263.8|6257.3|20
1624967250000|2021-06-29 11:47:30|6265.8|6259.8|6264.8|6254.8|6266.3|6259.8|6263.8|6254.8|2
1624967260000|2021-06-29 11:47:40|6262.3|6256.3|6249.4|6243.4|6264.8|6256.3|6249.4|6243.4|85
1624967270000|2021-06-29 11:47:50|6249.8|6243.8|6249.4|6243.4|6249.9|6243.9|6249.4|6243.4|85
1624967280000|2021-06-29 11:48:00|6248.9|6242.9|6248|6242|6249.4|6243.4|6248|6242|18
1624967290000|2021-06-29 11:48:10|6248.1|6242.1|6248.6|6242.6|6249.1|6243.1|6248.1|6242.1|10
1624967300000|2021-06-29 11:48:20|6248.5|6242.5|6247.6|6241.6|6248.5|6242.5|6247.5|6241.5|5
1624967310000|2021-06-29 11:48:30|6247.1|6241.1|6241.6|6235.6|6247.1|6241.1|6241.5|6235.5|11
1624967320000|2021-06-29 11:48:40|6241.5|6235.5|6236.1|6230.1|6241.6|6235.6|6235.6|6229|2
1624967330000|2021-06-29 11:48:50|6236.6|6230.6|6233.1|6227.1|6236.6|6230.6|6232.6|6226.6|3
1624967340000|2021-06-29 11:49:00|6233|6227|6231|6225|6233|6227|6230.5|6224.5|1
1624967350000|2021-06-29 11:49:10|6231.5|6225.5|6235|6229|6235|6229|6231.5|6225.5|3
1624967360000|2021-06-29 11:49:20|6236.5|6230.5|6238.1|6232.1|6238.1|6232.1|6236.5|6230.5|0
1624967370000|2021-06-29 11:49:30|6238|6232|6237.5|6231.5|6238.5|6232.5|6237|6231|2
1624967380000|2021-06-29 11:49:40|6237.6|6231.6|6242|6232|6242|6233.5|6237.6|6231|8
1624967390000|2021-06-29 11:49:50|6241|6235|6244|6238|6244|6238|6241|6233.9|0
1624967400000|2021-06-29 11:50:00|6242.4|6236.4|6253.6|6243.6|6255.5|6243.6|6242.4|6236.4|39
1624967410000|2021-06-29 11:50:10|6257|6242|6255|6245|6257|6245.4|6255|6242|3
1624967420000|2021-06-29 11:50:20|6252.5|6246.5|6262.5|6252.5|6262.5|6252.5|6252.5|6245|5
1624967430000|2021-06-29 11:50:30|6259.6|6253.6|6264.5|6258.5|6264.5|6258.5|6259|6253|1
1624967440000|2021-06-29 11:50:40|6264|6258|6270.6|6264.6|6273|6265|6264|6258|6
1624967450000|2021-06-29 11:50:50|6270.5|6264.5|6272|6266|6273.1|6266.6|6270.5|6263|5
1624967460000|2021-06-29 11:51:00|6271.5|6265.5|6269.4|6263.4|6271.9|6265.9|6269.4|6263.4|4
1624967470000|2021-06-29 11:51:10|6284.4|6278.4|6281|6275|6284.4|6278.4|6279.4|6273.4|7
1624967480000|2021-06-29 11:51:20|6281.9|6275.9|6270|6264|6281.9|6275.9|6270|6264|5
1624967490000|2021-06-29 11:51:30|6269.5|6263.5|6270.5|6264.5|6270.5|6264.5|6262.2|6256.2|7
1624967500000|2021-06-29 11:51:40|6269.1|6263.1|6266.9|6260.9|6269.1|6263.1|6266.9|6260.9|0
1624967510000|2021-06-29 11:51:50|6265.9|6259.9|6266.9|6260.9|6267.5|6261.5|6265.9|6259.9|0
1624967520000|2021-06-29 11:52:00|6266.4|6260.4|6265.6|6259.6|6266.9|6260.9|6264.4|6258.4|2
1624967530000|2021-06-29 11:52:10|6264.6|6258.6|6264|6258|6264.6|6258.6|6264|6258|0
1624967540000|2021-06-29 11:52:20|6265.3|6259.3|6263.5|6257.5|6265.3|6259.3|6263.5|6257.5|3
1624967550000|2021-06-29 11:52:30|6263.1|6257.1|6263.1|6257.1|6263.1|6257.1|6263|6257|0
1624967560000|2021-06-29 11:52:40|6262.1|6256.1|6260.6|6254.6|6262.1|6256.1|6260|6254|1
1624967570000|2021-06-29 11:52:50|6260|6254|6259.6|6253.6|6260|6254|6258.6|6252.6|3
1624967580000|2021-06-29 11:53:00|6260.1|6254.1|6256.6|6250.6|6260.1|6254.1|6255.6|6248.1|4
1624967590000|2021-06-29 11:53:10|6255.7|6249.7|6252.5|6246.5|6258.2|6250.6|6252.5|6246.5|1
1624967600000|2021-06-29 11:53:20|6252|6246|6252|6246|6252|6246|6252|6246|1
1624967610000|2021-06-29 11:53:30|6252.3|6246.3|6253.4|6247.4|6253.9|6247.9|6252.3|6246.3|5
1624967620000|2021-06-29 11:53:40|6253.8|6247.8|6255.8|6245.8|6256.4|6250.4|6253.4|6245.8|6
1624967630000|2021-06-29 11:53:50|6253.4|6247.4|6251.9|6245.9|6253.4|6247.4|6249.9|6243.9|2
1624967640000|2021-06-29 11:54:00|6252.4|6246.4|6251.9|6245.9|6252.4|6246.4|6251.4|6245.4|5
1624967650000|2021-06-29 11:54:10|6252.9|6246.9|6266.9|6256.9|6266.9|6258.5|6252.5|6246.5|16
1624967660000|2021-06-29 11:54:20|6264.5|6258.5|6268.5|6262.5|6268.9|6262.9|6263|6255.9|1
1624967670000|2021-06-29 11:54:30|6272|6262|6275|6265|6275.5|6266.7|6272|6262|2
1624967680000|2021-06-29 11:54:40|6275.5|6265.5|6272.5|6266.5|6276|6267.5|6272.5|6265|0
1624967690000|2021-06-29 11:54:50|6271.5|6265.5|6276.6|6270.6|6276.6|6270.6|6271.5|6265|4
1624967700000|2021-06-29 11:55:00|6277.1|6271.1|6278.5|6272.5|6279.6|6273.6|6277.1|6271.1|1
1624967710000|2021-06-29 11:55:10|6278.1|6272.1|6279.5|6273.5|6279.6|6273.6|6278.1|6272.1|9
1624967720000|2021-06-29 11:55:20|6279.6|6273.6|6279.6|6273.6|6280|6274|6279.5|6273.5|15
1624967730000|2021-06-29 11:55:30|6280.1|6274.1|6278.2|6272.2|6280.1|6274.1|6278.2|6272.2|13
1624967740000|2021-06-29 11:55:40|6278.6|6272.6|6275.6|6269.6|6278.6|6272.6|6272.6|6266.6|0
1624967750000|2021-06-29 11:55:50|6275.5|6269.5|6274.6|6268.6|6277.1|6269.5|6274.6|6267.1|0
1624967760000|2021-06-29 11:56:00|6273.7|6267.7|6270.6|6264.6|6274.1|6267.7|6270.2|6264.1|1
1624967770000|2021-06-29 11:56:10|6269.7|6263.7|6269.7|6263.7|6270.6|6264.6|6269.2|6263.2|0
1624967780000|2021-06-29 11:56:20|6268.3|6262.3|6268.7|6262.7|6269.7|6263.7|6268.3|6262.3|1
1624967810000|2021-06-29 11:56:50|6269.2|6263.2|6271.2|6265.2|6271.6|6265.6|6269.2|6263.2|26
1624967820000|2021-06-29 11:57:00|6274.2|6264.2|6270.6|6264.6|6274.6|6266.6|6269.6|6263.6|1
1624967830000|2021-06-29 11:57:10|6270.1|6264.1|6271.1|6265.1|6271.6|6265.6|6270.1|6264.1|0
1624967840000|2021-06-29 11:57:20|6270.6|6264.6|6269.6|6263.6|6270.6|6264.6|6269.6|6263.6|0
1624967850000|2021-06-29 11:57:30|6270.1|6264.1|6270.1|6264.1|6270.6|6264.6|6269.6|6263.6|0
1624967860000|2021-06-29 11:57:40|6270.6|6264.6|6270.1|6264.1|6270.6|6264.6|6270.1|6264.1|0
1624967870000|2021-06-29 11:57:50|6269.6|6263.6|6269.7|6263.7|6271.1|6265.1|6269.2|6263.2|2
1624967880000|2021-06-29 11:58:00|6269.2|6263.2|6271.1|6265.1|6271.1|6265.1|6269.2|6263.2|0
1624967890000|2021-06-29 11:58:10|6271.6|6265.6|6270.6|6264.6|6271.6|6265.6|6270.6|6264.6|0
1624967900000|2021-06-29 11:58:20|6269.7|6263.7|6270.6|6264.6|6270.6|6264.6|6269.7|6263.7|0
1624967910000|2021-06-29 11:58:30|6271|6265|6270.5|6264.5|6272|6266|6270.5|6264.5|21
1624967920000|2021-06-29 11:58:40|6271|6265|6270.5|6264.5|6271|6265|6270.5|6264.5|0
1624967930000|2021-06-29 11:58:50|6271|6265|6271|6265|6271|6265|6270.5|6264.5|1
1624967940000|2021-06-29 11:59:00|6270.5|6264.5|6279|6269|6279|6270.5|6270.5|6264.5|18
1624967950000|2021-06-29 11:59:10|6278|6272|6279.5|6273.5|6287.5|6281.5|6276.5|6269|17
1624967960000|2021-06-29 11:59:20|6280|6274|6278|6272|6284|6277.4|6277.5|6271.5|2
1624967970000|2021-06-29 11:59:30|6278.5|6272.5|6278|6272|6278.5|6272.5|6278|6272|1
1624967980000|2021-06-29 11:59:40|6278.5|6272.5|6278|6272|6278.5|6272.5|6278|6272|0
1624967990000|2021-06-29 11:59:50|6276.7|6270.7|6276.6|6270.6|6276.7|6270.7|6276|6270|8
1624968000000|2021-06-29 12:00:00|6275.7|6269.7|6277.6|6271.6|6279.1|6271.6|6275.7|6269.1|5
1624968010000|2021-06-29 12:00:10|6278|6272|6276.6|6270.6|6278|6272|6276.6|6270.6|3
1624968020000|2021-06-29 12:00:20|6280.1|6270.1|6281|6271|6282|6274|6280|6270.1|1
1624968030000|2021-06-29 12:00:30|6278|6272|6276.6|6270.6|6278.5|6272.5|6276.6|6270.6|2
1624968040000|2021-06-29 12:00:40|6277|6271|6279|6269|6279|6272|6276.6|6269|0
1624968050000|2021-06-29 12:00:50|6277.5|6271.5|6279.5|6273.5|6281|6275|6277.5|6270|1
1624968060000|2021-06-29 12:01:00|6282|6272|6280.5|6274.5|6284|6275.5|6280.5|6272|1
1624968070000|2021-06-29 12:01:10|6280|6274|6280|6274|6280.5|6274.5|6280|6274|2
1624968080000|2021-06-29 12:01:20|6280.5|6274.5|6282|6276|6282|6276|6278|6272|9
1624968090000|2021-06-29 12:01:30|6281.9|6275.9|6280.5|6274.5|6281.9|6275.9|6280.5|6274.5|58
1624968100000|2021-06-29 12:01:40|6280|6274|6281|6275|6281|6275|6277.5|6271.5|2
1624968120000|2021-06-29 12:02:00|6281.4|6275.4|6281.4|6275.4|6281.4|6275.4|6281.4|6275.4|0
1624968130000|2021-06-29 12:02:10|6278.9|6272.9|6280.5|6274.5|6281|6275|6278.9|6272.9|6
1624968140000|2021-06-29 12:02:20|6279.9|6273.9|6281|6271|6281|6274.5|6279|6271|0
1624968150000|2021-06-29 12:02:30|6280.9|6270.9|6280|6274|6280.9|6274|6279.8|6270.9|0
1624968160000|2021-06-29 12:02:40|6279|6273|6275.5|6269.5|6279|6273|6275.5|6269.5|1
1624968170000|2021-06-29 12:02:50|6275|6269|6275|6269|6279.1|6272|6275|6269|3
1624968180000|2021-06-29 12:03:00|6275.4|6269.4|6279|6273|6279|6273|6274.5|6268.5|3
1624968190000|2021-06-29 12:03:10|6278.9|6272.9|6280.9|6274.9|6281.5|6275.5|6278.9|6272.9|7
1624968200000|2021-06-29 12:03:20|6279.9|6273.9|6282.3|6276.3|6282.3|6276.3|6279.9|6273.9|17
1624968210000|2021-06-29 12:03:30|6282.4|6276.4|6282.9|6276.9|6282.9|6276.9|6281.9|6275.9|0
1624968220000|2021-06-29 12:03:40|6282.4|6276.4|6283.9|6277.9|6283.9|6277.9|6282.4|6276.4|0
1624968230000|2021-06-29 12:03:50|6286.9|6280.9|6294.3|6288.3|6295.8|6289.8|6286.9|6280.9|10
1624968240000|2021-06-29 12:04:00|6294.4|6288.4|6294.4|6288.4|6294.4|6288.4|6293.9|6287.9|3
1624968250000|2021-06-29 12:04:10|6293.9|6287.9|6294.4|6288.4|6294.4|6288.4|6293.9|6287.9|1
1624968260000|2021-06-29 12:04:20|||||||||1
1624968270000|2021-06-29 12:04:30|6295.3|6289.3|6294.3|6288.3|6295.3|6289.3|6294.3|6288.3|0
1624968280000|2021-06-29 12:04:40|6297.8|6291.8|6297.8|6291.8|6297.8|6291.8|6297.8|6291.8|7
1624968290000|2021-06-29 12:04:50|6301.8|6295.8|6303.8|6297.8|6307.8|6297.8|6301.8|6295.8|11
1624968300000|2021-06-29 12:05:00|6305.4|6299.4|6295.4|6289.4|6305.4|6299.4|6295.4|6287.3|1
1624968310000|2021-06-29 12:05:10|6295.8|6289.8|6292.8|6286.8|6295.8|6289.8|6292.8|6286.8|1
1624968320000|2021-06-29 12:05:20|6292.3|6286.3|6287.3|6281.3|6292.3|6286.3|6287.3|6281.3|1
1624968330000|2021-06-29 12:05:30|6286.8|6280.8|6284.8|6278.8|6286.8|6280.8|6284.8|6278.8|0
1624968340000|2021-06-29 12:05:40|6284.3|6278.3|6284.8|6278.8|6284.8|6278.8|6282.8|6276.8|20
1624968350000|2021-06-29 12:05:50|6284.4|6278.4|6284.3|6278.3|6284.8|6278.8|6284.3|6278.3|1
1624968360000|2021-06-29 12:06:00|6284.4|6278.4|6285.8|6279.8|6285.8|6279.8|6282.8|6276.8|4
1624968370000|2021-06-29 12:06:10|6284.8|6278.8|6285.9|6279.9|6285.9|6279.9|6284.8|6278.8|0
1624968380000|2021-06-29 12:06:20|6285.8|6279.8|6285.8|6279.8|6285.8|6279.8|6284.5|6278.5|1
1624968390000|2021-06-29 12:06:30|6286|6280|6288.8|6282.8|6288.8|6282.8|6286|6280|1
1624968400000|2021-06-29 12:06:40|6289.3|6283.3|6287.9|6281.9|6290.3|6284.3|6287.9|6281.9|15
1624968410000|2021-06-29 12:06:50|6288.3|6282.3|6287.9|6281.9|6288.8|6282.8|6287.9|6281.9|0
1624968420000|2021-06-29 12:07:00|6288.4|6282.4|6287.9|6281.9|6288.4|6282.4|6287.9|6281.9|0
1624968430000|2021-06-29 12:07:10|6288.8|6282.8|6288.8|6282.8|6288.9|6282.9|6287.9|6281.9|0
1624968440000|2021-06-29 12:07:20|6287.9|6281.9|6290.3|6284.3|6290.3|6284.3|6287.9|6281.9|0
1624968450000|2021-06-29 12:07:30|6289.3|6283.3|6288.8|6282.8|6289.4|6283.4|6288.8|6282.8|0
1624968460000|2021-06-29 12:07:40|6288.9|6282.9|6289.8|6283.8|6289.8|6283.8|6288.9|6282.9|0
1624968470000|2021-06-29 12:07:50|6289.3|6283.3|6288.3|6282.3|6290.3|6284.3|6287.9|6281.9|2
1624968480000|2021-06-29 12:08:00|6287.9|6281.9|6288.4|6282.4|6288.9|6282.9|6287.9|6281.9|0
1624968490000|2021-06-29 12:08:10|6288.9|6282.9|6288.9|6282.9|6288.9|6282.9|6288.4|6282.4|0
1624968500000|2021-06-29 12:08:20|6288.4|6282.4|6287.9|6281.9|6288.9|6282.9|6287.9|6281.9|0
1624968520000|2021-06-29 12:08:40|6289.2|6283.2|6294.4|6288.4|6294.4|6288.4|6289.2|6283.2|15
1624968530000|2021-06-29 12:08:50|6293.9|6287.9|6294.4|6288.4|6294.4|6288.4|6293.9|6287.9|0
1624968540000|2021-06-29 12:09:00|6293.9|6287.9|6299.3|6293.3|6299.3|6293.3|6293.9|6287.9|7
1624968550000|2021-06-29 12:09:10|6298.8|6292.8|6299.3|6293.3|6299.3|6293.3|6298.8|6292.8|4
1624968560000|2021-06-29 12:09:20|6299.8|6293.8|6300|6294|6300|6294|6298.8|6292.8|39
1624968570000|2021-06-29 12:09:30|6302.4|6296.4|6305.9|6299.9|6308|6300.4|6301.5|6295.5|9
1624968580000|2021-06-29 12:09:40|6306.5|6300.5|6306.9|6300.9|6307.4|6301.4|6305.9|6299.9|0
1624968590000|2021-06-29 12:09:50|6307.4|6301.4|6308.4|6302.4|6308.9|6302.9|6307.4|6301.4|1
1624968600000|2021-06-29 12:10:00|6307.9|6301.9|6308.5|6302.5|6308.5|6302.5|6305.9|6299.9|3
1624968610000|2021-06-29 12:10:10|6310.3|6304.3|6309|6303|6310.5|6304.5|6309|6303|1
1624968620000|2021-06-29 12:10:20|6319|6313|6318.4|6312.4|6320.4|6314.4|6316.9|6310.9|13
1624968630000|2021-06-29 12:10:30|6317.9|6311.9|6317.5|6311.5|6319.9|6313.5|6314.8|6308.8|8
1624968640000|2021-06-29 12:10:40|6318|6312|6316.6|6310.6|6318|6312|6316.6|6310.6|2
1624968650000|2021-06-29 12:10:50|6316.8|6310.8|6317.5|6311.5|6318.9|6312.9|6316.6|6310.6|22
1624968660000|2021-06-29 12:11:00|6318.4|6312.4|6314.8|6308.8|6318.8|6312.8|6314.8|6308|26
1624968670000|2021-06-29 12:11:10|6314.9|6308.9|6312.9|6306.9|6315.4|6309.4|6312.9|6306.9|0
1624968680000|2021-06-29 12:11:20|6313.4|6307.4|6314.9|6308.9|6315.8|6309.8|6312.9|6306.9|7
1624968690000|2021-06-29 12:11:30|6315.3|6309.3|6312.4|6306.4|6315.3|6309.3|6312.4|6306.4|8
1624968700000|2021-06-29 12:11:40|6315.9|6309.9|6319.4|6313.4|6319.4|6313.4|6315.9|6309.9|6
1624968710000|2021-06-29 12:11:50|6318.9|6312.9|6316.9|6310.9|6320.7|6314.7|6316.9|6310.9|1
1624968720000|2021-06-29 12:12:00|6315|6309|6315.9|6309.9|6315.9|6309.9|6314.9|6308.9|4
1624968730000|2021-06-29 12:12:10|6314.9|6308.9|6313.9|6307.9|6314.9|6308.9|6313.9|6307.9|6
1624968740000|2021-06-29 12:12:20|6313.8|6307.8|6312.4|6306.4|6313.9|6307.9|6312.4|6306.4|1
1624968750000|2021-06-29 12:12:30|6310.4|6304.4|6304.9|6298.9|6310.8|6304.8|6304.9|6298.9|15
1624968760000|2021-06-29 12:12:40|6305.4|6299.4|6302.6|6296.6|6305.9|6299.9|6302.6|6296.6|1
1624968770000|2021-06-29 12:12:50|6302.5|6296.5|6301.6|6295.6|6302.5|6296.5|6301.1|6295.1|3
1624968780000|2021-06-29 12:13:00|6302|6296|6302.6|6296.6|6302.6|6296.6|6302|6296|11
1624968790000|2021-06-29 12:13:10|6303.1|6297.1|6303.1|6297.1|6303.1|6297.1|6303.1|6297.1|4
1624968800000|2021-06-29 12:13:20|6303|6297|6299|6293|6303|6297|6299|6293|9
1624968810000|2021-06-29 12:13:30|6298.5|6292.5|6304|6294|6304|6296.5|6296.3|6290.3|2
1624968820000|2021-06-29 12:13:40|6299|6293|6299|6293|6299|6293|6299|6293|0
1624968830000|2021-06-29 12:13:50|6298.4|6292.4|6298.4|6292.4|6298.4|6292.4|6298.4|6292.4|3
1624968840000|2021-06-29 12:14:00|6298|6292|6297.5|6291.5|6298|6292|6297.5|6291.5|1
1624968850000|2021-06-29 12:14:10|6296.9|6290.9|6294|6284|6296.9|6290.9|6292.9|6284|28
1624968860000|2021-06-29 12:14:20|6293|6287|6295.9|6289.9|6295.9|6289.9|6291.4|6284|6
1624968880000|2021-06-29 12:14:40|||||||||5
1624968890000|2021-06-29 12:14:50|6296.9|6290.9|6296.4|6290.4|6296.9|6290.9|6296.4|6290.4|6
1624968900000|2021-06-29 12:15:00|6296.5|6290.5|6297.4|6291.4|6298.9|6291.4|6296.4|6288.9|2
1624968910000|2021-06-29 12:15:10|6297|6291|6296.5|6290.5|6298.9|6292.9|6296.5|6290.5|4
1624968920000|2021-06-29 12:15:20|6296.4|6290.4|6296.5|6290.5|6296.5|6290.5|6296.4|6290.4|0
1624968930000|2021-06-29 12:15:30|6296.4|6290.4|6296.5|6290.5|6296.5|6290.5|6296.4|6290.4|0
1624968940000|2021-06-29 12:15:40|6296|6290|6296|6290|6296|6290|6296|6290|5
1624968960000|2021-06-29 12:16:00|6295.4|6289.4|6295.5|6289.5|6296|6290|6295|6289|0
1624968970000|2021-06-29 12:16:10|6296|6290|6296|6290|6296.5|6290.5|6295.5|6289.5|8
1624968980000|2021-06-29 12:16:20|6295.5|6289.5|6296|6290|6296|6290|6295.5|6289.5|0
1624968990000|2021-06-29 12:16:30|6295.5|6289.5|6301.9|6295.9|6302.3|6296.3|6295.5|6289.5|6
1624969000000|2021-06-29 12:16:40|6301.8|6295.8|6304.4|6298.4|6304.8|6298.8|6301.8|6295.8|1
1624969010000|2021-06-29 12:16:50|6304.8|6298.8|6303.9|6297.9|6305.3|6299.3|6300.8|6294.8|42
1624969020000|2021-06-29 12:17:00|6304.4|6298.4|6308.4|6302.4|6308.4|6302.4|6304.4|6298.4|5
1624969030000|2021-06-29 12:17:10|6307.9|6301.9|6313.9|6307.9|6313.9|6307.9|6306.9|6300.9|19
1624969040000|2021-06-29 12:17:20|6314.9|6308.9|6318.5|6312.5|6318.5|6312.5|6314.9|6308.9|24
1624969050000|2021-06-29 12:17:30|6319|6313|6320.3|6314.3|6321.9|6315.9|6318|6312|5
1624969060000|2021-06-29 12:17:40|6319.4|6313.4|6319.8|6313.8|6321.3|6315.3|6319.4|6313.4|12
1624969070000|2021-06-29 12:17:50|6319.9|6313.9|6320.2|6314.2|6323.3|6317.3|6319.8|6312.8|19
1624969080000|2021-06-29 12:18:00|6320.3|6314.3|6318.9|6312.9|6320.3|6314.3|6318.9|6312.9|0
1624969090000|2021-06-29 12:18:10|6318.4|6312.4|6318.9|6312.9|6318.9|6312.9|6318.4|6312.4|1
1624969100000|2021-06-29 12:18:20|6319.3|6313.3|6318.4|6312.4|6319.3|6313.3|6318.4|6312.4|0
1624969110000|2021-06-29 12:18:30|6317.9|6311.9|6315.3|6309.3|6317.9|6311.9|6314.4|6308.4|0
1624969120000|2021-06-29 12:18:40|6321|6311|6325.3|6319.3|6325.3|6319.3|6319.3|6311|12
1624969130000|2021-06-29 12:18:50|6324.8|6318.8|6330.8|6324.8|6330.8|6324.8|6324.8|6318.8|6
1624969140000|2021-06-29 12:19:00|6331.2|6325.2|6331.8|6325.8|6332.8|6325.8|6331.2|6322.8|5
1624969150000|2021-06-29 12:19:10|6331.4|6325.4|6331.8|6325.8|6334.8|6325.8|6331.4|6324.2|0
1624969160000|2021-06-29 12:19:20|6331.9|6325.9|6333.4|6327.4|6333.4|6327.4|6331.3|6325.3|1
1624969170000|2021-06-29 12:19:30|6334.9|6324.9|6333.3|6327.3|6334.9|6327.9|6333.3|6324.9|0
1624969180000|2021-06-29 12:19:40|6332.9|6326.9|6330.8|6324.8|6332.9|6326.9|6330.8|6324.8|1
1624969190000|2021-06-29 12:19:50|6329.8|6323.8|6325.4|6319.4|6329.8|6323.8|6325.4|6319.4|22
1624969200000|2021-06-29 12:20:00|6325.8|6319.8|6326.8|6320.8|6326.8|6320.8|6325.4|6319.4|7
1624969210000|2021-06-29 12:20:10|6327.3|6321.3|6326.2|6320.2|6327.3|6321.3|6326.2|6320.2|0
1624969220000|2021-06-29 12:20:20|6325.8|6319.8|6324.2|6318.2|6325.8|6319.8|6324.2|6318.2|2
1624969230000|2021-06-29 12:20:30|6324.7|6318.7|6322.1|6316.1|6324.7|6318.7|6322.1|6316.1|3
1624969240000|2021-06-29 12:20:40|6321.6|6315.6|6322.1|6316.1|6322.1|6316.1|6321.2|6315.2|0
1624969250000|2021-06-29 12:20:50|6319.8|6313.8|6323|6317|6323|6317|6319.8|6313.8|49
1624969260000|2021-06-29 12:21:00|6323.5|6317.5|6323.5|6317.5|6324.5|6318.5|6323|6317|0
1624969270000|2021-06-29 12:21:10|6322.5|6316.5|6322|6316|6322.5|6316.5|6322|6316|0
1624969280000|2021-06-29 12:21:20|6321.4|6315.4|6321.9|6315.9|6321.9|6315.9|6320|6314|3
1624969290000|2021-06-29 12:21:30|6321.4|6315.4|6321.4|6315.4|6321.4|6315.4|6321.4|6315.4|9
1624969300000|2021-06-29 12:21:40|6321|6315|6317.4|6311.4|6321|6315|6316.9|6310.9|1
1624969310000|2021-06-29 12:21:50|6317.5|6311.5|6319.9|6313.9|6321.4|6315.4|6317.5|6311.5|3
1624969320000|2021-06-29 12:22:00|6320.4|6314.4|6317.6|6311.6|6321.9|6315.9|6317.6|6311.6|7
1624969330000|2021-06-29 12:22:10|6317.7|6311.7|6319.9|6313.9|6320|6314|6317.6|6311.6|1
1624969340000|2021-06-29 12:22:20|6320.4|6314.4|6319.9|6313.9|6320.4|6314.4|6319.9|6313.9|0
1624969350000|2021-06-29 12:22:30|6320|6314|6320|6314|6320|6314|6320|6314|0
1624969360000|2021-06-29 12:22:40|||||||||1
1624969370000|2021-06-29 12:22:50|6320.4|6314.4|6319|6313|6320.5|6314.5|6319|6313|0
1624969380000|2021-06-29 12:23:00|6317.6|6311.6|6317.5|6311.5|6317.6|6311.6|6317.5|6311.5|1
1624969390000|2021-06-29 12:23:10|6318|6312|6311.1|6305.1|6318|6312|6311|6305|28
1624969400000|2021-06-29 12:23:20|6310.5|6304.5|6310.5|6304.5|6310.5|6304.5|6310.5|6304.5|8
1624969410000|2021-06-29 12:23:30|6312|6306|6312|6306|6312|6306|6312|6306|44
1624969420000|2021-06-29 12:23:40|6313|6307|6311.5|6305.5|6313.4|6307.4|6311|6305|4
1624969430000|2021-06-29 12:23:50|6309.5|6303.5|6305|6299|6309.5|6303.5|6304|6298|36
1624969440000|2021-06-29 12:24:00|6305.4|6299.4|6309|6303|6309|6303|6305.4|6299.4|0
1624969450000|2021-06-29 12:24:10|6309.5|6303.5|6308.5|6302.5|6309.5|6303.5|6308.5|6302.5|11
1624969460000|2021-06-29 12:24:20|||||||||1
1624969470000|2021-06-29 12:24:30|6308.1|6302.1|6308|6302|6308.5|6302.5|6308|6302|0
1624969480000|2021-06-29 12:24:40|6308.5|6302.5|6306.6|6300.6|6308.5|6302.5|6306.6|6300.6|1
1624969490000|2021-06-29 12:24:50|6307.4|6301.4|6306.5|6300.5|6307.5|6301.5|6306.5|6300.5|1
1624969500000|2021-06-29 12:25:00|6306.6|6300.6|6306.5|6300.5|6307.5|6301.5|6306.5|6300.5|10
1624969510000|2021-06-29 12:25:10|6307|6301|6307.5|6301.5|6308|6302|6305.1|6299.1|2
1624969520000|2021-06-29 12:25:20|6307.1|6301.1|6307|6301|6308.5|6302.5|6307|6301|2
1624969530000|2021-06-29 12:25:30|6307.5|6301.5|6306.1|6300.1|6307.5|6301.5|6306.1|6300.1|2
1624969540000|2021-06-29 12:25:40|6306.6|6300.6|6304.6|6298.6|6306.6|6300.6|6303.5|6297.5|4
1624969550000|2021-06-29 12:25:50|6303.5|6297.5|6305.1|6299.1|6305.1|6299.1|6302.6|6296.6|2
1624969560000|2021-06-29 12:26:00|6305|6299|6298.6|6292.6|6306.1|6300.1|6298.6|6292.6|105
1624969570000|2021-06-29 12:26:10|6297.7|6291.7|6295.3|6289.3|6298.1|6292.1|6295.2|6289.2|5
1624969580000|2021-06-29 12:26:20|6295.2|6289.2|6295.2|6289.2|6295.2|6289.2|6294.8|6288.8|6
1624969590000|2021-06-29 12:26:30|6295.3|6289.3|6295.7|6289.7|6296.2|6290.2|6295.3|6289.3|1
1624969600000|2021-06-29 12:26:40|6295.3|6289.3|6295.3|6289.3|6296.2|6290.2|6295.3|6289.3|1
1624969610000|2021-06-29 12:26:50|6296.2|6290.2|6296.7|6290.7|6296.7|6290.7|6296.2|6290.2|0
1624969620000|2021-06-29 12:27:00|6297.2|6291.2|6297.2|6291.2|6297.7|6291.7|6297.2|6291.2|1
1624969630000|2021-06-29 12:27:10|6298.2|6292.2|6298.2|6292.2|6298.2|6292.2|6298.2|6292.2|2
1624969640000|2021-06-29 12:27:20|6298.7|6292.7|6299.2|6293.2|6299.2|6293.2|6298.7|6292.7|1
1624969650000|2021-06-29 12:27:30|6299.7|6293.7|6299.2|6293.2|6299.7|6293.7|6299.2|6293.2|1
1624969660000|2021-06-29 12:27:40|6299.7|6293.7|6299.7|6293.7|6299.7|6293.7|6299.7|6293.7|0
1624969670000|2021-06-29 12:27:50|6299.3|6293.3|6299.2|6293.2|6299.3|6293.3|6299.2|6293.2|7
1624969680000|2021-06-29 12:28:00|6299.7|6293.7|6300.2|6294.2|6300.2|6294.2|6298.2|6292.2|3
1624969690000|2021-06-29 12:28:10|6300.7|6294.7|6300.7|6294.7|6300.7|6294.7|6300.7|6294.7|1
1624969700000|2021-06-29 12:28:20|6301.3|6295.3|6303.1|6297.1|6303.1|6297.1|6301.2|6295.2|4
1624969720000|2021-06-29 12:28:40|6303.6|6297.6|6297.6|6287.6|6303.6|6297.6|6294.6|6287.5|8
1624969730000|2021-06-29 12:28:50|6296.6|6290.6|6296.6|6290.6|6296.6|6290.6|6296.1|6290.1|0
1624969740000|2021-06-29 12:29:00|6297.6|6291.6|6294.5|6288.5|6298.6|6292.6|6293|6287|9
1624969750000|2021-06-29 12:29:10|6295.5|6289.5|6294|6288|6295.5|6289.5|6291.9|6285.9|2
1624969760000|2021-06-29 12:29:20|6295|6289|6294.5|6288.5|6295.5|6289.5|6294.5|6288.5|0
1624969770000|2021-06-29 12:29:30|6294|6288|6294|6288|6294|6288|6294|6288|0
1624969780000|2021-06-29 12:29:40|6293.9|6287.9|6293.9|6287.9|6294|6288|6293.9|6287.9|7
1624969790000|2021-06-29 12:29:50|6294|6288|6294|6288|6294.4|6288.4|6294|6288|1
1624969800000|2021-06-29 12:30:00|6294.5|6288.5|6294|6288|6294.5|6288.5|6294|6288|0
1624969810000|2021-06-29 12:30:10|6293.6|6287.6|6293|6287|6293.6|6287.6|6293|6287|19
1624969820000|2021-06-29 12:30:20|6293.1|6287.1|6295.4|6289.4|6295.4|6289.4|6293.1|6287.1|2
1624969830000|2021-06-29 12:30:30|6295|6289|6294.5|6288.5|6295.4|6289.4|6294.5|6288.5|0
1624969840000|2021-06-29 12:30:40|6294|6288|6293.5|6287.5|6294|6288|6293.5|6287.5|0
1624969850000|2021-06-29 12:30:50|6293.4|6287.4|6293.4|6287.4|6293.5|6287.5|6293.4|6287.4|3
1624969860000|2021-06-29 12:31:00|6293.5|6287.5|6292|6286|6293.5|6287.5|6292|6286|0
1624969870000|2021-06-29 12:31:10|6291.5|6285.5|6291.5|6285.5|6291.5|6285.5|6291.5|6285.5|0
1624969880000|2021-06-29 12:31:20|||||||||2
1624969900000|2021-06-29 12:31:40|6292.4|6286.4|6295.5|6289.5|6295.5|6289.5|6292.4|6286.4|4
1624969910000|2021-06-29 12:31:50|6295.4|6289.4|6295.9|6289.9|6295.9|6289.9|6294.9|6288.9|5
1624969920000|2021-06-29 12:32:00|6295.4|6289.4|6296.4|6290.4|6296.4|6290.4|6295.4|6289.4|0
1624969940000|2021-06-29 12:32:20|6295.9|6289.9|6296.4|6290.4|6296.4|6290.4|6295.9|6289.9|0
1624969950000|2021-06-29 12:32:30|6294.5|6288.5|6295.9|6289.9|6296.4|6290.4|6294.5|6288.5|3
1624969960000|2021-06-29 12:32:40|6295.4|6289.4|6295.4|6289.4|6295.4|6289.4|6294.5|6288.5|2
1624969970000|2021-06-29 12:32:50|6295|6289|6294.5|6288.5|6295|6289|6294.5|6288.5|0
1624969990000|2021-06-29 12:33:10|6294|6288|6294|6288|6294|6288|6294|6288|1
1624970000000|2021-06-29 12:33:20|6293.5|6287.5|6294|6288|6294|6288|6293.5|6287.5|0
1624970010000|2021-06-29 12:33:30|6293.6|6287.6|6295|6289|6295|6289|6293.6|6287.6|1
1624970020000|2021-06-29 12:33:40|6295.5|6289.5|6299|6293|6299|6293|6295.5|6289.5|4
1624970030000|2021-06-29 12:33:50|6298.9|6292.9|6298.9|6292.9|6299.4|6293.4|6298.9|6292.9|18
1624970040000|2021-06-29 12:34:00|||||||||1
1624970050000|2021-06-29 12:34:10|6299|6293|6299|6293|6299|6293|6299|6293|0
1624970060000|2021-06-29 12:34:20|6299.4|6293.4|6298.5|6292.5|6299.4|6293.4|6298.5|6292.5|0
1624970070000|2021-06-29 12:34:30|6299|6293|6299.4|6293.4|6299.4|6293.4|6299|6293|0
1624970080000|2021-06-29 12:34:40|6299|6293|6299|6293|6299|6293|6299|6293|3
1624970090000|2021-06-29 12:34:50|6298.5|6292.5|6299|6293|6299.4|6293.4|6298.5|6292.5|3
1624970100000|2021-06-29 12:35:00|6298.5|6292.5|6298.1|6292.1|6298.5|6292.5|6298.1|6292.1|0
1624970110000|2021-06-29 12:35:10|6299|6293|6299|6293|6299|6293|6299|6293|2
1624970120000|2021-06-29 12:35:20|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|1
1624970130000|2021-06-29 12:35:30|6298.1|6292.1|6298.5|6292.5|6298.5|6292.5|6298.1|6292.1|1
1624970150000|2021-06-29 12:35:50|6299|6293|6298.5|6292.5|6299|6293|6298.5|6292.5|0
1624970160000|2021-06-29 12:36:00|6299.4|6293.4|6299.4|6293.4|6299.4|6293.4|6299.4|6293.4|2
1624970170000|2021-06-29 12:36:10|||||||||2
1624970180000|2021-06-29 12:36:20|6300.4|6294.4|6302.5|6296.5|6303.5|6297.5|6300.4|6294.4|19
1624970190000|2021-06-29 12:36:30|6303.4|6297.4|6304.5|6298.5|6304.5|6298.5|6302.4|6296.4|0
1624970200000|2021-06-29 12:36:40|6304.9|6298.9|6304.9|6298.9|6304.9|6298.9|6304.5|6298.5|0
1624970210000|2021-06-29 12:36:50|6304.5|6298.5|6305|6299|6305.4|6299.4|6304.5|6298.5|6
1624970220000|2021-06-29 12:37:00|6305.4|6299.4|6305.5|6299.5|6306|6300|6305.4|6299.4|15
1624970230000|2021-06-29 12:37:10|6306|6300|6305.1|6299.1|6306|6300|6305.1|6299.1|8
1624970240000|2021-06-29 12:37:20|6304.1|6298.1|6303.1|6297.1|6304.1|6298.1|6303.1|6297.1|0
1624970250000|2021-06-29 12:37:30|||||||||1
1624970270000|2021-06-29 12:37:50|6304.6|6294.6|6302.6|6296.6|6304.6|6297.6|6302.1|6294.6|17
1624970280000|2021-06-29 12:38:00|6303.1|6297.1|6305.1|6299.1|6305.1|6299.1|6303.1|6297.1|6
1624970290000|2021-06-29 12:38:10|6305.6|6299.6|6306|6300|6306.1|6300.1|6305.6|6299.6|1
1624970300000|2021-06-29 12:38:20|6305.6|6299.6|6304.5|6298.5|6306|6300|6304.5|6298.5|3
1624970310000|2021-06-29 12:38:30|6304.6|6298.6|6305.6|6299.6|6305.6|6299.6|6304.5|6298.5|0
1624970320000|2021-06-29 12:38:40|6306.1|6300.1|6304.1|6298.1|6306.1|6300.1|6304.1|6298.1|7
1624970330000|2021-06-29 12:38:50|6304.6|6298.6|6302|6296|6305|6299|6302|6296|25
1624970340000|2021-06-29 12:39:00|6303.5|6297.5|6302.5|6296.5|6303.5|6297.5|6302.5|6296.5|0
1624970350000|2021-06-29 12:39:10|6303|6297|6299.9|6293.9|6304.5|6298.5|6299.4|6293.4|11
1624970360000|2021-06-29 12:39:20|6299.8|6293.8|6299.8|6293.8|6299.8|6293.8|6299.8|6293.8|0
1624970370000|2021-06-29 12:39:30|||||||||2
1624970380000|2021-06-29 12:39:40|6299.3|6293.3|6299.3|6293.3|6299.3|6293.3|6298.9|6292.9|5
1624970390000|2021-06-29 12:39:50|6299.4|6293.4|6299.3|6293.3|6299.4|6293.4|6299.3|6293.3|3
1624970400000|2021-06-29 12:40:00|6298.9|6292.9|6298.9|6292.9|6298.9|6292.9|6298.9|6292.9|1
1624970410000|2021-06-29 12:40:10|6300.3|6294.3|6299.3|6293.3|6300.3|6294.3|6299.3|6293.3|4
1624970420000|2021-06-29 12:40:20|6299.8|6293.8|6300.3|6294.3|6300.3|6294.3|6299.8|6293.8|0
1624970430000|2021-06-29 12:40:30|6299.8|6293.8|6299.9|6293.9|6300.3|6294.3|6299.8|6293.8|4
1624970440000|2021-06-29 12:40:40|6299.8|6293.8|6299.8|6293.8|6299.8|6293.8|6299.8|6293.8|0
1624970450000|2021-06-29 12:40:50|6299.9|6293.9|6299.8|6293.8|6299.9|6293.9|6299.8|6293.8|0
1624970460000|2021-06-29 12:41:00|6300.3|6294.3|6299.4|6293.4|6300.3|6294.3|6299.4|6293.4|4
1624970470000|2021-06-29 12:41:10|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|3
1624970480000|2021-06-29 12:41:20|6298|6292|6298.5|6292.5|6298.5|6292.5|6297.5|6291.5|0
1624970490000|2021-06-29 12:41:30|||||||||3
1624970500000|2021-06-29 12:41:40|6299|6293|6301.1|6295.1|6302|6296|6299|6293|0
1624970510000|2021-06-29 12:41:50|6302.5|6296.5|6302.5|6296.5|6302.5|6296.5|6301.5|6295.5|0
1624970520000|2021-06-29 12:42:00|6302|6296|6301.1|6295.1|6303|6297|6301.1|6295.1|3
1624970530000|2021-06-29 12:42:10|6300.6|6294.6|6300.6|6294.6|6300.6|6294.6|6300.6|6294.6|2
1624970550000|2021-06-29 12:42:30|6301.1|6295.1|6299|6293|6301.1|6295.1|6299|6293|0
1624970570000|2021-06-29 12:42:50|6298.1|6292.1|6297.6|6291.6|6298.1|6292.1|6297.6|6291.6|0
1624970580000|2021-06-29 12:43:00|6297.1|6291.1|6297.1|6291.1|6297.1|6291.1|6296.6|6290.6|0
1624970590000|2021-06-29 12:43:10|6296.6|6290.6|6293.5|6287.5|6297.1|6291.1|6293.5|6287.5|2
1624970600000|2021-06-29 12:43:20|6293.1|6287.1|6291.6|6285.6|6293.1|6287.1|6291.6|6285.6|15
1624970610000|2021-06-29 12:43:30|6291.1|6285.1|6291.6|6285.6|6291.6|6285.6|6291.1|6285.1|0
1624970620000|2021-06-29 12:43:40|6291.1|6285.1|6290.6|6284.6|6291.1|6285.1|6290.6|6284.6|0
1624970630000|2021-06-29 12:43:50|6289.7|6283.7|6288.1|6282.1|6289.7|6283.7|6288.1|6282.1|0
1624970640000|2021-06-29 12:44:00|6289.1|6283.1|6289.1|6279.1|6289.6|6283.1|6286|6278|4
1624970660000|2021-06-29 12:44:20|6289|6279|6286.1|6280.1|6289.6|6280.1|6286.1|6278.7|0
1624970670000|2021-06-29 12:44:30|6286|6280|6293.1|6283.1|6295.5|6283.2|6286|6277.1|0
1624970680000|2021-06-29 12:44:40|6296.1|6281.1|6293.1|6283.1|6296.1|6283.1|6293.1|6281.1|0
1624970690000|2021-06-29 12:44:50|6290.1|6284.1|6284.6|6278.6|6292.1|6286.1|6284.6|6278.6|1
1624973400000|2021-06-29 13:30:00|6284|6278|6255|6249|6284.9|6278.9|6255|6243.9|80
1624973410000|2021-06-29 13:30:10|6255.5|6249.5|6250.1|6235.1|6267.4|6261|6235.8|6222.8|49
1624973420000|2021-06-29 13:30:20|6246.6|6240.6|6231.2|6216.2|6250.6|6242.1|6204.2|6198.2|70
1624973430000|2021-06-29 13:30:30|6231.1|6216.1|6237.3|6231.3|6238.2|6232.2|6226.1|6214.3|46
1624973440000|2021-06-29 13:30:40|6239.4|6224.4|6220.1|6205.1|6239.4|6224.4|6216.6|6204.1|71
1624973450000|2021-06-29 13:30:50|6217.6|6211.6|6226.5|6220.5|6233.5|6220.6|6217|6210.6|23
1624973460000|2021-06-29 13:31:00|6229.8|6223.8|6244.6|6234.6|6244.6|6234.6|6229.8|6222|29
1624973470000|2021-06-29 13:31:10|6244.1|6234.1|6242.1|6232.1|6248.5|6237.6|6238.1|6227.6|29
1624973480000|2021-06-29 13:31:20|6242.2|6232.2|6229.6|6223.6|6244.7|6236.6|6229.6|6223.6|28
1624973490000|2021-06-29 13:31:30|6228.7|6222.7|6217.6|6211.6|6231.2|6224.1|6217.5|6211.5|11
1624973500000|2021-06-29 13:31:40|6217.5|6211.5|6237.1|6227.1|6237.6|6228.1|6209.6|6201.1|42
1624973510000|2021-06-29 13:31:50|6235.5|6229.5|6234.5|6228.5|6242.6|6236.6|6230.5|6224.5|21
1624973520000|2021-06-29 13:32:00|6234.1|6228.1|6238.6|6232.6|6238.6|6232.6|6230.1|6223|25
1624973530000|2021-06-29 13:32:10|6232|6226|6227.6|6221.6|6236.6|6230.6|6226.3|6215.6|16
1624973540000|2021-06-29 13:32:20|6227.1|6221.1|6221.1|6215.1|6227.1|6221.1|6216.6|6209.1|2
1624973550000|2021-06-29 13:32:30|6224|6214|6226.6|6220.6|6226.6|6220.6|6220.1|6213.1|10
1624973560000|2021-06-29 13:32:40|6227.5|6221.5|6247.6|6241.6|6247.6|6241.6|6222.6|6216.6|12
1624973570000|2021-06-29 13:32:50|6248|6242|6247.6|6241.6|6252.4|6246.4|6238.1|6232.1|13
1624973580000|2021-06-29 13:33:00|6247.1|6241.1|6253.3|6247.3|6256|6250|6247.1|6241.1|22
1624973590000|2021-06-29 13:33:10|6256|6250|6274.6|6268.6|6277.1|6271.1|6255|6249|36
1624973600000|2021-06-29 13:33:20|6275.1|6269.1|6273.8|6267.8|6276.1|6270.1|6269.4|6263.4|17
1624973610000|2021-06-29 13:33:30|6273.3|6267.3|6285.7|6279.7|6285.9|6279.9|6273.3|6267.3|11
1624973620000|2021-06-29 13:33:40|6285.1|6279.1|6271.8|6265.8|6286.1|6280.1|6271.8|6265.8|3
1624973630000|2021-06-29 13:33:50|6272.2|6266.2|6271.6|6265.6|6275.7|6269.7|6270.2|6264.2|3
1624973640000|2021-06-29 13:34:00|6271.1|6265.1|6277.6|6271.6|6278|6272|6271.1|6265.1|49
1624973650000|2021-06-29 13:34:10|6278|6272|6297.2|6291.2|6298.2|6292.2|6278|6272|26
1624973660000|2021-06-29 13:34:20|6297.6|6291.6|6292.7|6286.7|6297.6|6291.6|6287.7|6281.2|21
1624973670000|2021-06-29 13:34:30|6292.6|6286.6|6290.7|6284.7|6299.1|6293.1|6287.7|6281.7|16
1624973680000|2021-06-29 13:34:40|6290.6|6284.6|6293.7|6287.7|6293.7|6287.7|6283.2|6277.2|58
1624973690000|2021-06-29 13:34:50|6294.2|6288.2|6301.6|6295.6|6302|6296|6294.2|6288.2|68
1624973700000|2021-06-29 13:35:00|6301|6295|6308.4|6302.4|6310.4|6304.4|6296|6290|68
1624973710000|2021-06-29 13:35:10|6308.9|6302.9|6304.9|6298.9|6312.3|6306.3|6303.5|6297.5|49
1624973720000|2021-06-29 13:35:20|6305.2|6299.2|6320.2|6314.2|6320.2|6314.2|6305.2|6299.2|148
1624973730000|2021-06-29 13:35:30|6319.7|6313.7|6320.7|6314.7|6323.1|6317.1|6318.3|6312.3|57
1624973740000|2021-06-29 13:35:40|6320.2|6314.2|6322.3|6316.3|6322.8|6316.8|6319.2|6313.2|23
1624973750000|2021-06-29 13:35:50|6322.8|6316.8|6325.7|6319.7|6325.7|6319.7|6321.2|6315.2|76
1624973760000|2021-06-29 13:36:00|6324.8|6318.8|6348.3|6342.3|6348.3|6342.3|6324.8|6318.8|96
1624973770000|2021-06-29 13:36:10|6349.3|6343.3|6362.2|6356.2|6364.2|6358.2|6349.3|6343.3|70
1624973780000|2021-06-29 13:36:20|6363.2|6357.2|6356.8|6350.8|6365.4|6359.4|6354.8|6348.8|52
1624973790000|2021-06-29 13:36:30|6355.8|6349.8|6343.2|6337.2|6356.2|6350.2|6327.8|6321.8|48
1624973800000|2021-06-29 13:36:40|6342.7|6336.7|6353.7|6347.7|6353.7|6347.7|6335.7|6329.7|23
1624973810000|2021-06-29 13:36:50|6353.2|6347.2|6343.1|6337.1|6353.2|6347.2|6338.2|6332.2|44
1624973820000|2021-06-29 13:37:00|6342.6|6336.6|6340.6|6334.6|6345.2|6339.2|6337.6|6331.6|18
1624973830000|2021-06-29 13:37:10|6341.1|6335.1|6338.7|6332.7|6345.2|6339.2|6338.2|6332.2|21
1624973840000|2021-06-29 13:37:20|6339.2|6333.2|6342.2|6336.2|6344.3|6338.3|6335.7|6329.7|26
1624973850000|2021-06-29 13:37:30|6342.7|6336.7|6338.3|6332.3|6345.2|6339.2|6338.3|6332.3|40
1624973860000|2021-06-29 13:37:40|6337.8|6331.8|6337.4|6331.4|6338.4|6332.4|6334.8|6328.8|51
1624973870000|2021-06-29 13:37:50|6339.8|6333.8|6341.8|6335.8|6345.3|6339.3|6339.8|6333.8|49
1624973880000|2021-06-29 13:38:00|6340.3|6334.3|6336.7|6330.7|6340.3|6334.3|6326.7|6320.7|41
1624973890000|2021-06-29 13:38:10|6337.8|6331.8|6339.8|6333.8|6340.7|6334.7|6337.8|6331.8|7
1624973900000|2021-06-29 13:38:20|6340.2|6334.2|6338.7|6332.7|6341.8|6335.8|6337.2|6331.2|14
1624973910000|2021-06-29 13:38:30|6337.7|6331.7|6334.7|6328.7|6337.7|6331.7|6331.7|6325.7|5
1624973920000|2021-06-29 13:38:40|6334.2|6328.2|6339.2|6333.2|6339.7|6333.7|6333.7|6327.7|13
1624973930000|2021-06-29 13:38:50|6339.7|6333.7|6321.7|6315.7|6339.7|6333.7|6320.8|6314.8|28
1624973940000|2021-06-29 13:39:00|6322.2|6316.2|6322.4|6316.4|6322.4|6316.4|6316.8|6310.8|14
1624973950000|2021-06-29 13:39:10|6322.8|6316.8|6323.4|6317.4|6326.5|6320.5|6322.8|6316.8|22
1624973960000|2021-06-29 13:39:20|6319.9|6313.9|6323.8|6317.8|6324.4|6318.4|6319.9|6313.9|36
1624973970000|2021-06-29 13:39:30|6324.3|6318.3|6321.3|6315.3|6325.4|6318.3|6320.4|6314.4|28
1624973980000|2021-06-29 13:39:40|6321.8|6315.8|6319.3|6313.3|6321.8|6315.8|6316.9|6310.9|39
1624973990000|2021-06-29 13:39:50|6318.8|6312.8|6322.3|6316.3|6322.8|6316.8|6316.4|6310.4|44
1624974000000|2021-06-29 13:40:00|6322|6316|6334.3|6328.3|6334.3|6328.3|6322|6316|20
1624974010000|2021-06-29 13:40:10|6334.7|6328.7|6335.8|6329.8|6340.2|6334.2|6333.4|6327.4|21
1624974020000|2021-06-29 13:40:20|6335.4|6329.4|6331.3|6325.3|6335.4|6329.4|6328.3|6322.3|13
1624974030000|2021-06-29 13:40:30|6331.7|6325.7|6335.4|6329.4|6336.3|6330.3|6331.3|6325.3|19
1624974040000|2021-06-29 13:40:40|6334.9|6328.9|6338|6332|6338.4|6332.4|6334.4|6328.4|10
1624974050000|2021-06-29 13:40:50|6337.9|6331.9|6338|6332|6338.5|6332.5|6337.5|6331.5|27
1624974060000|2021-06-29 13:41:00|6337.9|6331.9|6334|6328|6337.9|6331.9|6325.8|6319.8|13
1624974070000|2021-06-29 13:41:10|6333.9|6327.9|6325.9|6319.9|6337.4|6331.4|6325.5|6319.5|8
1624974080000|2021-06-29 13:41:20|6325.5|6319.5|6323.9|6317.9|6336.4|6330.4|6323.8|6317.8|11
1624974090000|2021-06-29 13:41:30|6323.3|6317.3|6320.9|6314.9|6323.3|6317.3|6320.4|6314.4|58
1624974100000|2021-06-29 13:41:40|6321.4|6315.4|6325.8|6319.8|6330.2|6324.2|6320.9|6314.9|14
1624974110000|2021-06-29 13:41:50|6325.3|6319.3|6323.4|6317.4|6327.3|6321.3|6322.3|6316.3|142
1624974120000|2021-06-29 13:42:00|6324.4|6318.4|6319.8|6313.8|6327.4|6321.4|6319.8|6313.8|8
1624974130000|2021-06-29 13:42:10|6319.3|6313.3|6306.2|6300.2|6319.3|6313.3|6306.2|6300.2|8
1624974140000|2021-06-29 13:42:20|6306.7|6300.7|6297.3|6291.3|6306.7|6300.7|6297.3|6291.3|25
1624974150000|2021-06-29 13:42:30|6296.8|6290.8|6294.2|6288.2|6296.8|6290.8|6288.8|6282.8|19
1624974160000|2021-06-29 13:42:40|6294.7|6288.7|6287.7|6281.7|6297.7|6291.7|6286.7|6280.7|21
1624974170000|2021-06-29 13:42:50|6288.2|6282.2|6287.2|6281.2|6300.2|6294.2|6285.7|6279.7|53
1624974180000|2021-06-29 13:43:00|6287.3|6281.3|6273.9|6267.9|6289.3|6283.3|6268.4|6261.4|82
1624974190000|2021-06-29 13:43:10|6276|6270|6277.8|6271.8|6281.5|6275|6274.4|6268.4|30
1624974200000|2021-06-29 13:43:20|6277.3|6271.3|6255.4|6249.4|6277.4|6271.4|6252.9|6246.9|47
1624974210000|2021-06-29 13:43:30|6252.5|6246.5|6235.1|6229.1|6252.5|6246.5|6233.5|6227.5|55
1624974220000|2021-06-29 13:43:40|6235.6|6229.6|6226.6|6220.6|6243|6237|6225.6|6219.6|50
1624974230000|2021-06-29 13:43:50|6225.5|6219.5|6233.8|6223.8|6234.6|6223.8|6221|6215|10
1624974240000|2021-06-29 13:44:00|6232.2|6226.2|6254.6|6248.6|6257.7|6251.7|6232.1|6226.1|22
1624974250000|2021-06-29 13:44:10|6254|6248|6242.1|6236.1|6254|6248|6242.1|6236.1|10
1624974260000|2021-06-29 13:44:20|6242.5|6236.5|6247|6241|6249.5|6241|6242.5|6236.5|11
1624974270000|2021-06-29 13:44:30|6249.5|6243.5|6252|6246|6253.5|6247.5|6249.5|6243.5|25
1624974280000|2021-06-29 13:44:40|6251.9|6245.9|6252|6246|6252.4|6246.4|6250|6244|2
1624974290000|2021-06-29 13:44:50|6252.4|6246.4|6269.5|6263.5|6269.5|6263.5|6252.4|6246.4|14
1624974300000|2021-06-29 13:45:00|6268.1|6262.1|6236|6230|6268.1|6262.1|6236|6230|32
1624974310000|2021-06-29 13:45:10|6235.5|6229.5|6231.2|6221.2|6235.5|6229.5|6225.1|6217.1|57
1624974320000|2021-06-29 13:45:20|6230.7|6224.7|6233.5|6227.5|6235.6|6229.6|6230.7|6224.7|22
1624974330000|2021-06-29 13:45:30|6223.1|6217.1|6227.6|6217.6|6229.2|6221.1|6222|6214.2|12
1624974340000|2021-06-29 13:45:40|6226.1|6220.1|6219.2|6213.2|6228.1|6222.1|6215.7|6208.6|11
1624974350000|2021-06-29 13:45:50|6219.7|6213.7|6218|6212|6222.5|6216|6214.7|6208.7|81
1624974360000|2021-06-29 13:46:00|6222|6216|6219.9|6213.9|6222.9|6216.9|6219.5|6213.5|20
1624974370000|2021-06-29 13:46:10|6218.9|6212.9|6235.4|6229.4|6235.4|6229.4|6217.5|6211.5|12
1624974380000|2021-06-29 13:46:20|6234.5|6228.5|6230.5|6224.5|6234.5|6228.5|6225.5|6219.5|9
1624974390000|2021-06-29 13:46:30|6230.4|6224.4|6225.4|6219.4|6230.4|6224.4|6225.4|6219.4|6
1624974400000|2021-06-29 13:46:40|6225|6219|6246|6240|6246|6240|6225|6219|21
1624974410000|2021-06-29 13:46:50|6246.9|6240.9|6240|6234|6246.9|6240.9|6239.5|6233.5|9
1624974420000|2021-06-29 13:47:00|6240.4|6234.4|6255.4|6249.4|6255.4|6249.4|6240.4|6234.4|49
1624974430000|2021-06-29 13:47:10|6255.5|6249.5|6256.4|6250.4|6256.5|6250.5|6255.5|6249.5|0
1624974440000|2021-06-29 13:47:20|6257.9|6251.9|6251|6245|6262.5|6256.5|6247.5|6241.5|13
1624974450000|2021-06-29 13:47:30|6252.4|6242.4|6250.8|6244.8|6254.9|6248.9|6249.3|6242.3|4
1624974460000|2021-06-29 13:47:40|6248.5|6242.5|6249.8|6243.8|6252.8|6246.8|6238.8|6232.8|24
1624974470000|2021-06-29 13:47:50|6246.3|6240.3|6238.3|6228.3|6246.3|6240.3|6237.7|6228.3|10
1624974480000|2021-06-29 13:48:00|6236.8|6230.8|6223.2|6217.2|6238.8|6231.8|6222.7|6216.7|21
1624974490000|2021-06-29 13:48:10|6222.8|6216.8|6223.8|6217.8|6223.8|6217.8|6217.3|6211.3|34
1624974500000|2021-06-29 13:48:20|6224.2|6218.2|6224.3|6218.3|6224.3|6218.3|6224.2|6218.2|0
1624974510000|2021-06-29 13:48:30|6224.8|6218.8|6227.2|6221.2|6227.2|6221.2|6224.7|6218.7|30
1624974520000|2021-06-29 13:48:40|6227.7|6221.7|6227.2|6221.2|6227.7|6221.7|6227.2|6221.2|7
1624974530000|2021-06-29 13:48:50|6228.2|6222.2|6251.5|6245.5|6251.5|6245.5|6228.2|6222.2|80
1624974540000|2021-06-29 13:49:00|6251.6|6245.6|6254.9|6244.9|6256.4|6246.8|6239.1|6232.4|60
1624974550000|2021-06-29 13:49:10|6255.4|6245.4|6264|6254|6264|6254|6254.5|6245.4|2
1624974560000|2021-06-29 13:49:20|6266|6256|6259.9|6249.9|6266.1|6258.5|6257.5|6248.5|0
1624974570000|2021-06-29 13:49:30|6260|6250|6254|6244|6260|6250|6253.1|6243.9|0
1624974580000|2021-06-29 13:49:40|6251.5|6245.5|6255.5|6249.5|6255.5|6249.5|6248.2|6240.2|8
1624974590000|2021-06-29 13:49:50|6256|6250|6259|6253|6259.5|6253.5|6256|6249|11
1624974600000|2021-06-29 13:50:00|6256.4|6250.4|6246.4|6240.4|6256.4|6250.4|6246.4|6240.4|4
1624974610000|2021-06-29 13:50:10|6241|6235|6246.5|6240.5|6247|6241|6241|6234.9|1
1624974620000|2021-06-29 13:50:20|6246|6240|6244.4|6238.4|6246|6240|6244.4|6238.4|9
1624974630000|2021-06-29 13:50:30|6244.5|6238.5|6246.5|6240.5|6250.6|6244.6|6244|6238|8
1624974640000|2021-06-29 13:50:40|6245.9|6239.9|6251.6|6245.6|6253|6245.6|6243|6237|17
1624974650000|2021-06-29 13:50:50|6251.5|6245.5|6254.5|6248.5|6259.1|6252.4|6251.5|6245.5|2
1624974660000|2021-06-29 13:51:00|6255.1|6249.1|6251.6|6245.6|6255.1|6249.1|6249.5|6241.9|3
1624974670000|2021-06-29 13:51:10|6251.1|6245.1|6254.1|6248.1|6256.1|6250.1|6250.1|6242.1|2
1624974680000|2021-06-29 13:51:20|6251|6245|6251|6245|6251|6245|6251|6245|3
1624974690000|2021-06-29 13:51:30|6250.5|6244.5|6253.1|6247.1|6253.1|6247.1|6248|6242|2
1624974700000|2021-06-29 13:51:40|6253.5|6247.5|6242|6236|6253.5|6247.5|6241.6|6235.6|1
1624974710000|2021-06-29 13:51:50|6241.5|6235.5|6238.1|6232.1|6241.5|6235.5|6238.1|6232.1|5
1624974720000|2021-06-29 13:52:00|6238.5|6232.5|6242.1|6236.1|6242.1|6236.1|6236|6230|1
1624974730000|2021-06-29 13:52:10|6241.6|6235.6|6243.5|6237.5|6243.6|6237.6|6241.6|6235.6|4
1624974740000|2021-06-29 13:52:20|6243|6237|6237|6231|6243|6237|6237|6231|4
1624974750000|2021-06-29 13:52:30|6236|6230|6232.5|6226.5|6236|6230|6232.5|6226.5|2
1624974760000|2021-06-29 13:52:40|6231.5|6225.5|6228.2|6222.2|6231.5|6225.5|6227.6|6221.6|1
1624974770000|2021-06-29 13:52:50|6228|6222|6221.1|6215.1|6228|6222|6221.1|6215.1|10
1624974780000|2021-06-29 13:53:00|6221|6215|6225|6219|6225|6219|6221|6215|5
1624974790000|2021-06-29 13:53:10|6224.6|6218.6|6224.5|6218.5|6225|6219|6224.5|6218.5|2
1624974800000|2021-06-29 13:53:20|6224.4|6218.4|6226.4|6220.4|6227|6221|6224.4|6218.4|5
1624974810000|2021-06-29 13:53:30|6225.5|6219.5|6226|6220|6226|6220|6221.5|6215.5|27
1624974820000|2021-06-29 13:53:40|6224.4|6218.4|6223.4|6217.4|6224.4|6218.4|6223.4|6217.4|2
1624974830000|2021-06-29 13:53:50|6222.9|6216.9|6217.9|6211.9|6222.9|6216.9|6217.9|6211.9|6
1624974840000|2021-06-29 13:54:00|6217.4|6211.4|6216.9|6210.9|6217.4|6211.4|6216.9|6210.9|0
1624974850000|2021-06-29 13:54:10|6217.4|6211.4|6217.4|6211.4|6217.4|6211.4|6214.9|6208.9|3
1624974860000|2021-06-29 13:54:20|6216.9|6210.9|6215.9|6209.9|6216.9|6210.9|6214.4|6208.4|6
1624974870000|2021-06-29 13:54:30|6215.4|6209.4|6214.4|6208.4|6215.4|6209.4|6213.4|6207.4|9
1624974880000|2021-06-29 13:54:40|6215.4|6209.4|6218.5|6212.5|6218.5|6212.5|6209.5|6203.5|66
1624974890000|2021-06-29 13:54:50|6220.5|6214.5|6221|6215|6221|6215|6220.5|6214.5|6
1624974900000|2021-06-29 13:55:00|6216.4|6210.4|6213.5|6207.5|6216.4|6210.4|6211.9|6205.9|46
1624974910000|2021-06-29 13:55:10|6213.4|6207.4|6218.9|6212.9|6221.3|6215.3|6213.4|6207.4|13
1624974920000|2021-06-29 13:55:20|6218.4|6212.4|6213.3|6207.3|6218.4|6212.4|6211.9|6205.9|13
1624974930000|2021-06-29 13:55:30|6214.3|6208.3|6211.3|6205.3|6214.3|6208.3|6211.3|6205.3|5
1624974940000|2021-06-29 13:55:40|6212.7|6206.7|6212.3|6206.3|6213.8|6207.8|6212.3|6206.3|2
1624974950000|2021-06-29 13:55:50|6211.8|6205.8|6209.3|6203.3|6212.3|6206.3|6208.8|6202.8|6
1624974960000|2021-06-29 13:56:00|6209.8|6203.8|6213.8|6207.8|6213.8|6207.8|6209.8|6203.8|6
1624974970000|2021-06-29 13:56:10|6214.7|6208.7|6212.3|6206.3|6214.7|6208.7|6210.3|6204.3|4
1624974980000|2021-06-29 13:56:20|6212.8|6206.8|6211.8|6205.8|6212.8|6206.8|6211.8|6205.8|1
1624974990000|2021-06-29 13:56:30|6209.8|6203.8|6213.8|6207.8|6213.8|6207.8|6209.8|6203.8|6
1624975000000|2021-06-29 13:56:40|6213.3|6207.3|6214.8|6208.8|6215.8|6209.8|6213.3|6207.3|8
1624975010000|2021-06-29 13:56:50|6213.3|6207.3|6210.8|6204.8|6213.3|6207.3|6209.8|6203.8|24
1624975020000|2021-06-29 13:57:00|6209.3|6203.3|6209.8|6203.8|6209.8|6203.8|6208|6202|21
1624975030000|2021-06-29 13:57:10|6210.3|6204.3|6204.3|6198.3|6210.3|6204.3|6204.3|6198.3|14
1624975040000|2021-06-29 13:57:20|6203.9|6197.9|6204.4|6198.4|6204.9|6198.9|6203.4|6197.4|4
1624975050000|2021-06-29 13:57:30|6204.6|6198.6|6204.8|6198.8|6205.4|6199.4|6200.3|6194.3|7
1624975060000|2021-06-29 13:57:40|6204.9|6198.9|6204.8|6198.8|6205.3|6199.3|6203.8|6197.8|1
1624975080000|2021-06-29 13:58:00|6204.9|6198.9|6201.8|6195.8|6204.9|6198.9|6201.3|6195.3|2
1624975090000|2021-06-29 13:58:10|6201.3|6195.3|6202.8|6196.8|6202.8|6196.8|6198.8|6192.8|12
1624975100000|2021-06-29 13:58:20|6201.3|6195.3|6203.4|6197.4|6203.4|6197.4|6200.5|6194.5|102
1624975110000|2021-06-29 13:58:30|6203.8|6197.8|6202.8|6196.8|6203.8|6197.8|6202|6196|5
1624975120000|2021-06-29 13:58:40|6202.4|6196.4|6201.8|6195.8|6204.8|6197.3|6201.4|6194.8|3
1624975130000|2021-06-29 13:58:50|6202.3|6196.3|6205.2|6199.2|6205.2|6199.2|6202.3|6196.3|3
1624975140000|2021-06-29 13:59:00|6206.6|6200.6|6207.2|6201.2|6208.6|6202.6|6205.8|6199.8|10
1624975150000|2021-06-29 13:59:10|6207.6|6201.6|6201.7|6195.7|6208.6|6202.6|6201.2|6195.2|5
1624975160000|2021-06-29 13:59:20|6206.7|6200.7|6203.2|6197.2|6206.7|6200.7|6203.2|6197.2|13
1624975170000|2021-06-29 13:59:30|6204.8|6198.8|6203.8|6197.8|6204.8|6198.8|6201.8|6195.8|3
1624975180000|2021-06-29 13:59:40|6204.2|6198.2|6207.7|6201.7|6207.7|6201.7|6204.2|6198.2|179
1624975190000|2021-06-29 13:59:50|6206.8|6200.8|6211.2|6205.2|6212.3|6206.3|6204.8|6198.8|10
1624975200000|2021-06-29 14:00:00|6212.2|6206.2|6212.7|6206.7|6212.7|6206.7|6210.8|6204.8|0
1624975210000|2021-06-29 14:00:10|6216.1|6210.1|6217.2|6211.2|6218.6|6211.2|6214.2|6205.9|11
1624975220000|2021-06-29 14:00:20|6215.6|6209.6|6198.2|6192.2|6216.1|6210.1|6197.7|6191.7|9
1624975230000|2021-06-29 14:00:30|6197.7|6191.7|6207.2|6201.2|6209.2|6203.2|6196.2|6190.2|12
1624975240000|2021-06-29 14:00:40|6207.1|6201.1|6197.2|6191.2|6207.1|6201.1|6194.3|6188.3|28
1624975250000|2021-06-29 14:00:50|6198.6|6192.6|6206.9|6200.9|6207.4|6201.4|6198.6|6192.6|22
1624975260000|2021-06-29 14:01:00|6206.4|6200.4|6201.6|6195.6|6206.4|6200.4|6201.6|6195.6|7
1624975270000|2021-06-29 14:01:10|6202.6|6196.6|6203.1|6197.1|6203.6|6197.6|6202.1|6196.1|2
1624975280000|2021-06-29 14:01:20|6202.6|6196.6|6203.1|6197.1|6203.1|6197.1|6202.6|6196.6|1
1624975290000|2021-06-29 14:01:30|6203.6|6197.6|6203.6|6197.6|6205.5|6199.5|6203.6|6197.6|2
1624975300000|2021-06-29 14:01:40|6204.1|6198.1|6204.6|6198.6|6205|6199|6204.1|6198.1|3
1624975310000|2021-06-29 14:01:50|6204.5|6198.5|6214.6|6208.6|6214.6|6208.6|6204.5|6198.5|3
1624975320000|2021-06-29 14:02:00|6216|6210|6220.5|6214.5|6220.5|6214.5|6216|6210|2
1624975330000|2021-06-29 14:02:10|6220.6|6214.6|6218.6|6212.6|6221|6215|6214|6208|17
1624975340000|2021-06-29 14:02:20|6219.5|6213.5|6217.4|6211.4|6220.1|6214.1|6217.4|6211.4|5
1624975350000|2021-06-29 14:02:30|6217.5|6211.5|6219.5|6213.5|6219.5|6213.5|6217.5|6211.5|1
1624975360000|2021-06-29 14:02:40|6219.4|6213.4|6217|6207|6219.4|6213.4|6217|6204|10
1624975370000|2021-06-29 14:02:50|6217.4|6207.4|6216.4|6206.4|6217.5|6209|6215|6205.5|0
1624975380000|2021-06-29 14:03:00|6213.4|6207.4|6218.5|6212.5|6218.5|6212.5|6213.4|6207.4|3
1624975390000|2021-06-29 14:03:10|6219|6213|6220|6214|6220.5|6214.5|6219|6213|4
1624975400000|2021-06-29 14:03:20|6219.9|6213.9|6216.5|6210.5|6219.9|6213.9|6216.5|6210.5|3
1624975410000|2021-06-29 14:03:30|6216|6210|6213.5|6207.5|6216|6210|6213|6207|0
1624975420000|2021-06-29 14:03:40|6213|6207|6210|6204|6213.5|6207.5|6210|6204|8
1624975430000|2021-06-29 14:03:50|6211.4|6205.4|6209|6203|6211.4|6205.4|6209|6203|0
1624975440000|2021-06-29 14:04:00|6208.1|6202.1|6201|6195|6208.1|6202.1|6201|6195|6
1624975450000|2021-06-29 14:04:10|6200.1|6194.1|6197.1|6191.1|6201.6|6195.6|6197.1|6191.1|6
1624975460000|2021-06-29 14:04:20|6197.6|6191.6|6198|6192|6198|6192|6195.5|6189.5|5
1624975470000|2021-06-29 14:04:30|6198.5|6192.5|6204.1|6198.1|6204.1|6198.1|6198.5|6192.5|1
1624975480000|2021-06-29 14:04:40|6204.5|6198.5|6205.1|6199.1|6205.5|6199.5|6204.5|6198.5|2
1624975490000|2021-06-29 14:04:50|6206.6|6200.6|6195|6189|6206.6|6200.6|6195|6189|9
1624975500000|2021-06-29 14:05:00|6195.5|6189.5|6190.5|6184.5|6196.5|6190.5|6190|6184|9
1624975510000|2021-06-29 14:05:10|6190.4|6184.4|6195.4|6189.4|6195.4|6189.4|6190.4|6184.4|8
1624975520000|2021-06-29 14:05:20|6193.5|6187.5|6192.5|6186.5|6193.5|6187.5|6189.1|6183.1|3
1624975530000|2021-06-29 14:05:30|6194.5|6188.5|6197.5|6191.5|6197.5|6191.5|6194.5|6188.5|5
1624975540000|2021-06-29 14:05:40|6197.3|6191.3|6191.5|6185.5|6197.3|6191.3|6191.5|6185.5|6
1624975550000|2021-06-29 14:05:50|6191|6185|6193.5|6187.5|6193.5|6187.5|6190|6184|8
1624975560000|2021-06-29 14:06:00|6194|6188|6193|6187|6197|6191|6193|6187|10
1624975570000|2021-06-29 14:06:10|6192.9|6186.9|6192.9|6186.9|6193|6187|6192.5|6186.5|11
1624975580000|2021-06-29 14:06:20|6190.1|6184.1|6189.6|6183.6|6190.5|6184.5|6188.6|6182.6|5
1624975590000|2021-06-29 14:06:30|6189.1|6183.1|6189.1|6183.1|6190.5|6184.5|6188.6|6182.6|9
1624975600000|2021-06-29 14:06:40|6189.6|6183.6|6187.5|6181.5|6189.6|6183.6|6187.1|6181.1|2
1624975610000|2021-06-29 14:06:50|6187.1|6181.1|6181.6|6175.6|6188.6|6182.6|6181.6|6175.6|4
1624975620000|2021-06-29 14:07:00|6180.7|6174.7|6179.6|6173.6|6181|6175|6179.1|6173.1|19
1624975630000|2021-06-29 14:07:10|6184.1|6178.1|6186.6|6180.6|6187|6181|6184.1|6178.1|6
1624975640000|2021-06-29 14:07:20|6185.2|6179.2|6183.6|6177.6|6185.2|6179.2|6183.6|6177.6|1
1624975650000|2021-06-29 14:07:30|6184.2|6178.2|6185.6|6179.6|6185.6|6179.6|6184.1|6178.1|2
1624975660000|2021-06-29 14:07:40|6185.2|6179.2|6184.1|6178.1|6185.2|6179.2|6184.1|6178.1|1
1624975670000|2021-06-29 14:07:50|6183.6|6177.6|6180.6|6174.6|6183.6|6177.6|6180.6|6174.6|8
1624975680000|2021-06-29 14:08:00|6182|6176|6185.6|6179.6|6185.6|6179.6|6182|6176|4
1624975690000|2021-06-29 14:08:10|6185.2|6179.2|6182.2|6176.2|6186.1|6180.1|6182.2|6176.2|3
1624975700000|2021-06-29 14:08:20|||||||||6
1624975710000|2021-06-29 14:08:30|6182.1|6176.1|6185.1|6179.1|6185.1|6179.1|6182.1|6176.1|5
1624975720000|2021-06-29 14:08:40|6185.6|6179.6|6189.7|6183.7|6189.7|6183.7|6185.6|6179.6|1
1624975730000|2021-06-29 14:08:50|6190.2|6184.2|6191.2|6185.2|6191.2|6185.2|6190.2|6184.2|0
1624975740000|2021-06-29 14:09:00|6191.1|6185.1|6176.2|6170.2|6191.1|6185.1|6176.2|6170.2|20
1624975750000|2021-06-29 14:09:10|6175.3|6169.3|6174.3|6168.3|6175.3|6169.3|6172.9|6166.9|11
1624975760000|2021-06-29 14:09:20|6174.8|6168.8|6175.7|6169.7|6176.7|6170.7|6174.7|6168.7|8
1624975770000|2021-06-29 14:09:30|6174.8|6168.8|6174.2|6168.2|6174.8|6168.8|6174.2|6168.2|4
1624975780000|2021-06-29 14:09:40|6174.3|6168.3|6173.8|6167.8|6174.3|6168.3|6173.3|6167.3|8
1624975790000|2021-06-29 14:09:50|6174.8|6168.8|6183.2|6177.2|6183.2|6177.2|6174.8|6168.8|13
1624975800000|2021-06-29 14:10:00|6184.7|6178.7|6185.7|6179.7|6186.7|6180.7|6184.2|6178.2|3
1624975810000|2021-06-29 14:10:10|6185.1|6179.1|6181.2|6175.2|6186.2|6180.2|6181.2|6175.2|18
1624975820000|2021-06-29 14:10:20|6180.7|6174.7|6192.7|6186.7|6193.2|6187.2|6179.2|6173.2|14
1624975830000|2021-06-29 14:10:30|6193.2|6187.2|6190.2|6184.2|6193.2|6187.2|6187.3|6181.3|4
1624975840000|2021-06-29 14:10:40|6189.8|6183.8|6191.7|6185.7|6192.2|6186.2|6189.8|6183.8|5
1624975850000|2021-06-29 14:10:50|6192.2|6186.2|6190.7|6184.7|6192.2|6186.2|6190.7|6184.7|1
1624975860000|2021-06-29 14:11:00|6191.2|6185.2|6187.3|6181.3|6191.2|6185.2|6186.7|6180.7|3
1624975870000|2021-06-29 14:11:10|6186.8|6180.8|6184.4|6178.4|6186.8|6180.8|6184.4|6178.4|0
1624975880000|2021-06-29 14:11:20|6184.9|6178.9|6186.8|6180.8|6186.8|6180.8|6184.9|6178.9|0
1624975890000|2021-06-29 14:11:30|6186.9|6180.9|6187.9|6181.9|6187.9|6181.9|6186.9|6180.9|2
1624975900000|2021-06-29 14:11:40|6188.4|6182.4|6192.4|6186.4|6192.4|6186.4|6188.4|6182.4|4
1624975910000|2021-06-29 14:11:50|6193.3|6187.3|6193.4|6187.4|6193.4|6187.4|6193.3|6187.3|0
1624975920000|2021-06-29 14:12:00|6191.8|6185.8|6189.8|6183.8|6191.8|6185.8|6189.8|6183.8|2
1624975930000|2021-06-29 14:12:10|6189.4|6183.4|6194.5|6188.5|6194.9|6188.9|6189.4|6183.4|17
1624975940000|2021-06-29 14:12:20|6194.9|6188.9|6191.5|6185.5|6195.4|6189.4|6191|6185|3
1624975950000|2021-06-29 14:12:30|6192.5|6186.5|6193.8|6187.8|6194.8|6188.8|6192.5|6186.5|23
1624975960000|2021-06-29 14:12:40|6194.8|6188.8|6193.8|6187.8|6195.2|6189.2|6193.8|6187.8|15
1624975970000|2021-06-29 14:12:50|6194.4|6188.4|6192.4|6186.4|6194.4|6188.4|6189.4|6183.4|12
1624975980000|2021-06-29 14:13:00|6192.9|6186.9|6193.2|6187.2|6193.8|6187.8|6190.2|6184.2|12
1624975990000|2021-06-29 14:13:10|6193.3|6187.3|6193.3|6187.3|6196.2|6190.2|6193.3|6187.3|17
1624976000000|2021-06-29 14:13:20|6192.8|6186.8|6193.3|6187.3|6193.3|6187.3|6191.9|6185.9|9
1624976010000|2021-06-29 14:13:30|6193.2|6187.2|6194.3|6188.3|6194.3|6188.3|6193.2|6187.2|3
1624976020000|2021-06-29 14:13:40|6194.8|6188.8|6195.2|6189.2|6195.2|6189.2|6194.8|6188.8|4
1624976030000|2021-06-29 14:13:50|6193.8|6187.8|6194.7|6188.7|6194.7|6188.7|6193.2|6187.2|3
1624976040000|2021-06-29 14:14:00|6193.7|6187.7|6193.2|6187.2|6194.2|6188.2|6193.2|6187.2|2
1624976050000|2021-06-29 14:14:10|6193.7|6187.7|6196.7|6190.7|6196.7|6190.7|6193.7|6187.7|2
1624976060000|2021-06-29 14:14:20|6195.7|6189.7|6194.2|6188.2|6195.7|6189.7|6194.2|6188.2|2
1624976070000|2021-06-29 14:14:30|6193.2|6187.2|6192.8|6186.8|6193.2|6187.2|6192.7|6186.7|0
1624976080000|2021-06-29 14:14:40|6191.8|6185.8|6191.8|6185.8|6191.8|6185.8|6191.3|6185.3|9
1624976090000|2021-06-29 14:14:50|6191.2|6185.2|6177.8|6171.8|6191.2|6185.2|6175.3|6169.3|12
1624976100000|2021-06-29 14:15:00|6178.2|6172.2|6183.1|6177.1|6183.1|6177.1|6178.2|6172.2|2
1624976110000|2021-06-29 14:15:10|6183.2|6177.2|6184.2|6178.2|6185.2|6179.2|6183.2|6177.2|0
1624976120000|2021-06-29 14:15:20|6186.7|6180.7|6185.7|6179.7|6188.7|6182.7|6185.7|6179.7|5
1624976130000|2021-06-29 14:15:30|6186.2|6180.2|6180.3|6174.3|6186.2|6180.2|6179.2|6173.2|6
1624976140000|2021-06-29 14:15:40|6180.8|6174.8|6185.7|6179.7|6185.7|6179.7|6180.8|6174.8|1
1624976150000|2021-06-29 14:15:50|6186.2|6180.2|6189.2|6183.2|6190.6|6184.6|6186.2|6180.2|2
1624976160000|2021-06-29 14:16:00|6188.7|6182.7|6189.2|6183.2|6189.7|6183.7|6185.8|6179.8|6
1624976170000|2021-06-29 14:16:10|6189.7|6183.7|6187.8|6181.8|6189.7|6183.7|6186.8|6180.8|2
1624976180000|2021-06-29 14:16:20|6188.3|6182.3|6186.3|6180.3|6188.3|6182.3|6185.8|6179.8|1
1624976190000|2021-06-29 14:16:30|6187.8|6181.8|6188.8|6182.8|6189.7|6183.7|6187.8|6181.8|2
1624976200000|2021-06-29 14:16:40|6190.6|6184.6|6185.4|6179.4|6193.2|6187.2|6185.4|6179.4|14
1624976210000|2021-06-29 14:16:50|6185.3|6179.3|6184.8|6178.8|6186.8|6180.8|6184.3|6178.3|5
1624976220000|2021-06-29 14:17:00|6185.3|6179.3|6185.3|6179.3|6187.8|6181.8|6184.3|6178.3|2
1624976230000|2021-06-29 14:17:10|6189.8|6183.8|6190.2|6184.2|6190.3|6184.3|6189.3|6183.3|23
1624976240000|2021-06-29 14:17:20|6193.2|6187.2|6192.3|6186.3|6195.8|6189.8|6191.9|6185.9|3
1624976250000|2021-06-29 14:17:30|6191.8|6185.8|6187.8|6181.8|6191.8|6185.8|6187.8|6181.8|1
1624976260000|2021-06-29 14:17:40|6188.3|6182.3|6189.8|6183.8|6189.8|6183.8|6187.8|6181.8|1
1624976270000|2021-06-29 14:17:50|6189.3|6183.3|6192.8|6186.8|6192.8|6186.8|6189.3|6183.3|0
1624976280000|2021-06-29 14:18:00|6191.3|6185.3|6188.3|6182.3|6191.3|6185.3|6187.8|6181.8|1
1624976290000|2021-06-29 14:18:10|6187.8|6181.8|6186.9|6180.9|6187.8|6181.8|6186.8|6180.8|1
1624976300000|2021-06-29 14:18:20|6187.4|6181.4|6187.4|6181.4|6187.8|6181.8|6187.4|6181.4|1
1624976310000|2021-06-29 14:18:30|6187.8|6181.8|6189.8|6183.8|6190.3|6184.3|6187.8|6181.8|0
1624976320000|2021-06-29 14:18:40|6187.4|6181.4|6188.7|6182.7|6188.7|6182.7|6186.8|6180.8|5
1624976330000|2021-06-29 14:18:50|6189.7|6183.7|6189.8|6183.8|6189.8|6183.8|6189.2|6183.2|1
1624976340000|2021-06-29 14:19:00|6190.3|6184.3|6190.3|6184.3|6190.3|6184.3|6190.2|6184.2|3
1624976350000|2021-06-29 14:19:10|6190.8|6184.8|6192.8|6186.8|6192.8|6186.8|6190.3|6184.3|1
1624976360000|2021-06-29 14:19:20|6192.7|6186.7|6192.8|6186.8|6192.8|6186.8|6192.7|6186.7|0
1624976370000|2021-06-29 14:19:30|6191.3|6185.3|6187.8|6181.8|6191.8|6185.8|6187.8|6181.8|6
1624976380000|2021-06-29 14:19:40|6187.3|6181.3|6187.8|6181.8|6187.8|6181.8|6187.3|6181.3|0
1624976390000|2021-06-29 14:19:50|6188.2|6182.2|6178.8|6172.8|6188.2|6182.2|6178.8|6172.8|2
1624976400000|2021-06-29 14:20:00|6178.7|6172.7|6176.8|6170.8|6178.7|6172.7|6173.3|6167.3|5
1624976410000|2021-06-29 14:20:10|6177.3|6171.3|6180.8|6174.8|6180.8|6174.8|6177.3|6171.3|0
1624976420000|2021-06-29 14:20:20|6181.3|6175.3|6177.2|6171.2|6181.3|6175.3|6177.2|6171.2|8
1624976430000|2021-06-29 14:20:30|6176.8|6170.8|6176.3|6170.3|6176.8|6170.8|6175.2|6169.2|3
1624976440000|2021-06-29 14:20:40|6175.8|6169.8|6175.8|6169.8|6175.8|6169.8|6175.7|6169.7|1
1624976450000|2021-06-29 14:20:50|6177.3|6171.3|6177.3|6171.3|6177.3|6171.3|6176.8|6170.8|7
1624976460000|2021-06-29 14:21:00|6176.8|6170.8|6177.3|6171.3|6177.3|6171.3|6176.8|6170.8|2
1624976470000|2021-06-29 14:21:10|6178.2|6172.2|6182.3|6176.3|6182.4|6176.4|6178.2|6172.2|2
1624976480000|2021-06-29 14:21:20|6181.8|6175.8|6174.8|6168.8|6182.3|6176.3|6174.8|6168.8|2
1624976490000|2021-06-29 14:21:30|6173|6167|6172.4|6166.4|6173|6167|6172.4|6166.4|4
1624976500000|2021-06-29 14:21:40|6171.9|6165.9|6170.5|6164.5|6171.9|6165.9|6170.4|6164.4|5
1624976510000|2021-06-29 14:21:50|6170.9|6164.9|6153.7|6147.7|6170.9|6164.9|6153.7|6147.7|19
1624976520000|2021-06-29 14:22:00|6156|6150|6160.4|6154.4|6161.7|6155.7|6156|6150|32
1624976530000|2021-06-29 14:22:10|6159.9|6153.9|6152.2|6146.2|6160.3|6154.3|6151.7|6145.7|11
1624976540000|2021-06-29 14:22:20|6152.7|6146.7|6142.8|6136.8|6156.8|6150.8|6142.8|6136.8|73
1624976550000|2021-06-29 14:22:30|6142.3|6136.3|6143.3|6137.3|6144.8|6138.8|6142.3|6136.3|9
1624976560000|2021-06-29 14:22:40|6142.8|6136.8|6145.8|6139.8|6147.2|6141.2|6142.8|6136.8|104
1624976570000|2021-06-29 14:22:50|6145.7|6139.7|6145.8|6139.8|6145.8|6139.8|6143.7|6137.7|6
1624976580000|2021-06-29 14:23:00|6146.3|6140.3|6152.7|6146.7|6152.7|6146.7|6146.3|6140.3|7
1624976590000|2021-06-29 14:23:10|6152.6|6146.6|6149.1|6143.1|6152.6|6146.6|6146.6|6140.6|6
1624976600000|2021-06-29 14:23:20|6150.1|6144.1|6150.6|6144.6|6151.1|6145.1|6150.1|6144.1|0
1624976610000|2021-06-29 14:23:30|6151.1|6145.1|6158.6|6152.6|6159.6|6153.6|6150.7|6144.7|6
1624976620000|2021-06-29 14:23:40|6159.1|6153.1|6160.1|6154.1|6160.1|6154.1|6159.1|6153.1|3
1624976630000|2021-06-29 14:23:50|6162.7|6156.7|6155.6|6149.6|6162.7|6156.7|6155.3|6149.3|20
1624976640000|2021-06-29 14:24:00|6156.1|6150.1|6162.6|6156.6|6163.1|6157.1|6155.6|6149.6|10
1624976650000|2021-06-29 14:24:10|6162.7|6156.7|6165.1|6159.1|6166.1|6160.1|6162.7|6156.7|0
1624976660000|2021-06-29 14:24:20|6163.6|6157.6|6161.2|6155.2|6163.6|6157.6|6161.2|6155.2|15
1624976670000|2021-06-29 14:24:30|6161.6|6155.6|6169.7|6163.7|6170.2|6164.2|6161.2|6155.2|14
1624976680000|2021-06-29 14:24:40|6170.2|6164.2|6171.2|6165.2|6173.2|6167.2|6168|6162|26
1624976690000|2021-06-29 14:24:50|6170.8|6164.8|6165.7|6159.7|6170.8|6164.8|6165.7|6159.7|30
1624976700000|2021-06-29 14:25:00|6169.8|6163.8|6171.7|6165.7|6172.2|6166.2|6168.2|6162.2|9
1624976710000|2021-06-29 14:25:10|6171.3|6165.3|6174.3|6168.3|6174.3|6168.3|6171.3|6165.3|3
1624976720000|2021-06-29 14:25:20|6173.8|6167.8|6163.8|6157.8|6173.8|6167.8|6162.9|6156.9|13
1624976730000|2021-06-29 14:25:30|6164.4|6158.4|6167.8|6161.8|6167.8|6161.8|6164.4|6158.4|1
1624976740000|2021-06-29 14:25:40|6166.4|6160.4|6162.8|6156.8|6167.4|6161.4|6162.8|6156.8|3
1624976750000|2021-06-29 14:25:50|6162.3|6156.3|6164.2|6158.2|6164.2|6158.2|6161.3|6155.3|2
1624976760000|2021-06-29 14:26:00|6164.3|6158.3|6167.7|6161.7|6167.9|6161.9|6163.8|6157.8|0
1624976770000|2021-06-29 14:26:10|6167.2|6161.2|6169.7|6163.7|6169.7|6163.7|6167.2|6161.2|3
1624976780000|2021-06-29 14:26:20|6168.7|6162.7|6167.7|6161.7|6168.7|6162.7|6167.7|6161.7|1
1624976790000|2021-06-29 14:26:30|||||||||2
1624976800000|2021-06-29 14:26:40|6166.8|6160.8|6168.8|6162.8|6168.8|6162.8|6166.8|6160.8|1
1624976810000|2021-06-29 14:26:50|6167.8|6161.8|6172.3|6166.3|6172.3|6166.3|6167.8|6161.8|3
1624976820000|2021-06-29 14:27:00|6172.8|6166.8|6165.7|6159.7|6172.8|6166.8|6165.7|6159.7|2
1624976830000|2021-06-29 14:27:10|6165.2|6159.2|6168.7|6162.7|6168.7|6162.7|6164.7|6158.7|8
1624976840000|2021-06-29 14:27:20|6169.7|6163.7|6168.7|6162.7|6170.2|6164.2|6168.7|6162.7|1
1624976850000|2021-06-29 14:27:30|6168.2|6162.2|6166.3|6160.3|6168.2|6162.2|6162.7|6156.7|12
1624976860000|2021-06-29 14:27:40|6166.7|6160.7|6161.2|6155.2|6166.7|6160.7|6161.2|6155.2|5
1624976870000|2021-06-29 14:27:50|6161.1|6155.1|6159.7|6153.7|6161.1|6155.1|6158.2|6152.2|12
1624976880000|2021-06-29 14:28:00|6160.7|6154.7|6161.8|6155.8|6161.8|6155.8|6160.7|6154.7|2
1624976890000|2021-06-29 14:28:10|6162.2|6156.2|6166.3|6160.3|6166.3|6160.3|6162.2|6156.2|0
1624976900000|2021-06-29 14:28:20|6165.2|6159.2|6163.8|6157.8|6165.2|6159.2|6163.8|6157.8|5
1624976910000|2021-06-29 14:28:30|6163.7|6157.7|6162.8|6156.8|6163.7|6157.7|6162.8|6156.8|1
1624976930000|2021-06-29 14:28:50|6163.3|6157.3|6166.3|6160.3|6166.3|6160.3|6163.3|6157.3|2
1624976940000|2021-06-29 14:29:00|6165.2|6159.2|6162.3|6156.3|6165.2|6159.2|6162.3|6156.3|3
1624976950000|2021-06-29 14:29:10|6162.4|6156.4|6163.3|6157.3|6163.3|6157.3|6162.4|6156.4|0
1624976960000|2021-06-29 14:29:20|6162.8|6156.8|6158.7|6152.7|6163.3|6157.3|6158.7|6152.7|0
1624976970000|2021-06-29 14:29:30|6157.6|6151.6|6158.7|6152.7|6158.7|6152.7|6157.6|6151.6|21
1624976980000|2021-06-29 14:29:40|6159.2|6153.2|6162.3|6156.3|6162.3|6156.3|6159.2|6153.2|0
1624976990000|2021-06-29 14:29:50|6163.7|6157.7|6163.7|6157.7|6164.2|6158.2|6161.8|6155.8|7
1624977000000|2021-06-29 14:30:00|6163.3|6157.3|6167.1|6161.1|6167.1|6161.1|6163.3|6157.3|3
1624977010000|2021-06-29 14:30:10|6166.7|6160.7|6166.6|6160.6|6168.6|6162.6|6166.6|6160.6|3
1624977020000|2021-06-29 14:30:20|6165.7|6159.7|6167.2|6161.2|6167.2|6161.2|6165.7|6159.7|3
1624977030000|2021-06-29 14:30:30|6167.6|6161.6|6171.7|6165.7|6171.7|6165.7|6167.6|6161.6|3
1624977040000|2021-06-29 14:30:40|6171.6|6165.6|6171.7|6165.7|6171.7|6165.7|6170.2|6164.2|2
1624977050000|2021-06-29 14:30:50|6172.1|6166.1|6175.2|6169.2|6175.2|6169.2|6171.7|6165.7|4
1624977060000|2021-06-29 14:31:00|6175.7|6169.7|6180.1|6174.1|6180.1|6174.1|6175.7|6169.7|2
1624977070000|2021-06-29 14:31:10|6179.7|6173.7|6179.7|6173.7|6180.7|6174.7|6179.7|6173.7|1
1624977080000|2021-06-29 14:31:20|6179.2|6173.2|6179.2|6173.2|6179.2|6173.2|6178.7|6172.7|1
1624977090000|2021-06-29 14:31:30|6179.1|6173.1|6181.2|6175.2|6181.2|6175.2|6179.1|6173.1|0
1624977100000|2021-06-29 14:31:40|6182.5|6176.5|6184.7|6178.7|6184.8|6178.8|6182.2|6176.2|8
1624977110000|2021-06-29 14:31:50|6186.2|6180.2|6190.7|6184.7|6191.2|6185.2|6186.2|6180.2|11
1624977120000|2021-06-29 14:32:00|6190.2|6184.2|6192.2|6186.2|6193.7|6187.7|6189.7|6183.7|10
1624977130000|2021-06-29 14:32:10|6191.8|6185.8|6196.7|6190.7|6197.2|6191.2|6187.8|6181.8|11
1624977140000|2021-06-29 14:32:20|6195.3|6189.3|6193.7|6187.7|6195.3|6189.3|6192.7|6186.7|12
1624977150000|2021-06-29 14:32:30|6194.2|6188.2|6201.7|6195.7|6201.7|6195.7|6194.2|6188.2|2
1624977160000|2021-06-29 14:32:40|6202.2|6196.2|6200.8|6194.8|6202.2|6196.2|6200.8|6194.8|8
1624977170000|2021-06-29 14:32:50|6200.3|6194.3|6203.1|6197.1|6203.1|6197.1|6200.3|6194.3|7
1624977180000|2021-06-29 14:33:00|6202.6|6196.6|6198.1|6192.1|6202.6|6196.6|6198.1|6192.1|8
1624977190000|2021-06-29 14:33:10|6199.1|6193.1|6201.2|6195.2|6202.1|6196.1|6199.1|6193.1|10
1624977200000|2021-06-29 14:33:20|6202.1|6196.1|6206.6|6200.6|6206.6|6200.6|6202.1|6196.1|7
1624977210000|2021-06-29 14:33:30|6207|6201|6208.1|6202.1|6208.1|6202.1|6205.6|6199.6|14
1624977220000|2021-06-29 14:33:40|6207.6|6201.6|6205.2|6199.2|6208.1|6202.1|6204.7|6198.7|6
1624977230000|2021-06-29 14:33:50|6205.7|6199.7|6205.2|6199.2|6205.7|6199.7|6205.2|6199.2|1
1624977240000|2021-06-29 14:34:00|6204.1|6198.1|6203.7|6197.7|6204.7|6198.7|6202.2|6196.2|3
1624977250000|2021-06-29 14:34:10|6203.8|6197.8|6203.2|6197.2|6204.2|6198.2|6202.6|6196.6|2
1624977260000|2021-06-29 14:34:20|6204.1|6198.1|6204.7|6198.7|6204.7|6198.7|6203.2|6197.2|1
1624977270000|2021-06-29 14:34:30|6206.6|6200.6|6208|6202|6208|6202|6205.6|6199.6|3
1624977280000|2021-06-29 14:34:40|6208.5|6202.5|6207.7|6201.7|6211.6|6205.6|6207.7|6201.7|12
1624977290000|2021-06-29 14:34:50|6207.6|6201.6|6204.6|6198.6|6207.6|6201.6|6204.2|6198.2|2
1624977300000|2021-06-29 14:35:00|6205.1|6199.1|6202.2|6196.2|6205.1|6199.1|6200.1|6194.1|15
1624977310000|2021-06-29 14:35:10|6201.7|6195.7|6211.3|6205.3|6214.2|6208.2|6201.7|6195.7|51
1624977320000|2021-06-29 14:35:20|6211.2|6205.2|6211.3|6205.3|6211.3|6205.3|6211.2|6205.2|13
1624977330000|2021-06-29 14:35:30|6210.8|6204.8|6211.8|6205.8|6214.3|6208.3|6210.8|6204.8|18
1624977340000|2021-06-29 14:35:40|6212.3|6206.3|6213.2|6207.2|6213.2|6207.2|6212.3|6206.3|1
1624977350000|2021-06-29 14:35:50|6213.3|6207.3|6214.3|6208.3|6214.3|6208.3|6213.3|6207.3|12
1624977360000|2021-06-29 14:36:00|6214.7|6208.7|6216.3|6210.3|6216.3|6210.3|6213.8|6207.8|11
1624977370000|2021-06-29 14:36:10|6216.2|6210.2|6214.8|6208.8|6216.2|6210.2|6214.8|6208.8|2
1624977380000|2021-06-29 14:36:20|6214.7|6208.7|6218.2|6212.2|6219.1|6213.1|6214.7|6208.7|4
1624977390000|2021-06-29 14:36:30|6218.1|6212.1|6219.2|6213.2|6221.6|6215.6|6217.6|6211.6|6
1624977400000|2021-06-29 14:36:40|6218.7|6212.7|6215.3|6209.3|6221.6|6215.6|6214.8|6208.8|3
1624977410000|2021-06-29 14:36:50|6213.3|6207.3|6212.7|6206.7|6213.8|6207.8|6212.7|6206.7|22
1624977420000|2021-06-29 14:37:00|6213.2|6207.2|6214.6|6208.6|6216.2|6210.2|6212.6|6206.6|30
1624977430000|2021-06-29 14:37:10|6214.1|6208.1|6213.6|6207.6|6215.6|6209.6|6213.6|6207.6|8
1624977440000|2021-06-29 14:37:20|6214.1|6208.1|6213.6|6207.6|6214.1|6208.1|6213.6|6207.6|14
1624977450000|2021-06-29 14:37:30|6213.7|6207.7|6213.7|6207.7|6213.7|6207.7|6213.7|6207.7|1
1624977460000|2021-06-29 14:37:40|||||||||2
1624977470000|2021-06-29 14:37:50|6213.2|6207.2|6213.7|6207.7|6213.7|6207.7|6212.7|6206.7|14
1624977480000|2021-06-29 14:38:00|6214.2|6208.2|6213.7|6207.7|6214.2|6208.2|6213.7|6207.7|0
1624977490000|2021-06-29 14:38:10|6213.1|6207.1|6213.1|6207.1|6213.1|6207.1|6213.1|6207.1|3
1624977500000|2021-06-29 14:38:20|6212.6|6206.6|6212.6|6206.6|6212.6|6206.6|6212.6|6206.6|14
1624977510000|2021-06-29 14:38:30|6212.8|6206.8|6213.3|6207.3|6214.7|6208.7|6212.8|6206.8|8
1624977520000|2021-06-29 14:38:40|6213.7|6207.7|6215.3|6209.3|6215.3|6209.3|6213.7|6207.7|16
1624977530000|2021-06-29 14:38:50|6216.4|6210.4|6220.9|6214.9|6220.9|6214.9|6216.4|6210.4|4
1624977540000|2021-06-29 14:39:00|6220.8|6214.8|6218.9|6212.9|6221.4|6215.4|6218.9|6212.9|0
1624977550000|2021-06-29 14:39:10|6219.4|6213.4|6213.7|6207.7|6219.4|6213.4|6213.7|6207.7|3
1624977560000|2021-06-29 14:39:20|6209.4|6203.4|6210.8|6204.8|6211.3|6205.3|6206.3|6200.3|12
1624977570000|2021-06-29 14:39:30|6211.3|6205.3|6201.9|6195.9|6212.8|6206.8|6199.9|6193.9|14
1624977580000|2021-06-29 14:39:40|6202.5|6196.5|6204|6198|6204|6198|6202|6196|4
1624977590000|2021-06-29 14:39:50|6204.4|6198.4|6204|6198|6204.5|6198.5|6203.4|6197.4|3
1624977600000|2021-06-29 14:40:00|6205.1|6199.1|6213.4|6207.4|6217.4|6211.4|6205.1|6199.1|9
1624977610000|2021-06-29 14:40:10|6210|6204|6207.9|6201.9|6210|6204|6207.4|6201.4|15
1624977620000|2021-06-29 14:40:20|6200.5|6194.5|6202.5|6196.5|6202.5|6196.5|6200|6194|24
1624977630000|2021-06-29 14:40:30|6202.9|6196.9|6206.5|6200.5|6206.9|6200.9|6202.9|6196.9|4
1624977640000|2021-06-29 14:40:40|6206.9|6200.9|6207.5|6201.5|6207.5|6201.5|6206.9|6200.9|0
1624977650000|2021-06-29 14:40:50|6207|6201|6203|6197|6207|6201|6203|6197|2
1624977660000|2021-06-29 14:41:00|6202.9|6196.9|6200.9|6194.9|6202.9|6196.9|6200.9|6194.9|0
1624977670000|2021-06-29 14:41:10|6201.4|6195.4|6208.8|6202.8|6208.8|6202.8|6201.4|6195.4|51
1624977680000|2021-06-29 14:41:20|6209.2|6203.2|6210.1|6204.1|6210.1|6204.1|6209.2|6203.2|24
1624977690000|2021-06-29 14:41:30|6210.6|6204.6|6213.2|6207.2|6213.2|6207.2|6210.6|6204.6|2
1624977700000|2021-06-29 14:41:40|6212.2|6206.2|6213.6|6207.6|6213.6|6207.6|6210.7|6204.7|7
1624977710000|2021-06-29 14:41:50|6213.1|6207.1|6213.6|6207.6|6213.6|6207.6|6213.1|6207.1|0
1624977720000|2021-06-29 14:42:00|6214.1|6208.1|6213.6|6207.6|6214.1|6208.1|6213.6|6207.6|0
1624977730000|2021-06-29 14:42:10|6213.1|6207.1|6208.6|6202.6|6213.1|6207.1|6208.6|6202.6|4
1624977740000|2021-06-29 14:42:20|6209.1|6203.1|6209.7|6203.7|6210.1|6204.1|6207.6|6201.6|2
1624977750000|2021-06-29 14:42:30|6210.1|6204.1|6209.7|6203.7|6210.1|6204.1|6209.7|6203.7|0
1624977770000|2021-06-29 14:42:50|6209.6|6203.6|6208.6|6202.6|6209.6|6203.6|6208.6|6202.6|0
1624977780000|2021-06-29 14:43:00|6207.7|6201.7|6206.7|6200.7|6207.7|6201.7|6206.6|6200.6|0
1624977790000|2021-06-29 14:43:10|6206.6|6200.6|6200.6|6194.6|6208.7|6202.7|6199.1|6193.1|22
1624977800000|2021-06-29 14:43:20|6200.7|6194.7|6200.7|6194.7|6201.1|6195.1|6200.6|6194.6|2
1624977810000|2021-06-29 14:43:30|6201.1|6195.1|6200.7|6194.7|6201.1|6195.1|6200.7|6194.7|1
1624977820000|2021-06-29 14:43:40|6199.7|6193.7|6196.2|6190.2|6199.7|6193.7|6196.1|6190.1|0
1624977830000|2021-06-29 14:43:50|6196.1|6190.1|6192.7|6186.7|6196.2|6190.2|6192.7|6186.7|3
1624977840000|2021-06-29 14:44:00|6192.6|6186.6|6191.1|6185.1|6192.6|6186.6|6191.1|6185.1|14
1624977850000|2021-06-29 14:44:10|6192.1|6186.1|6192|6186|6193.6|6187.6|6191.6|6185.6|15
1624977860000|2021-06-29 14:44:20|6192.1|6186.1|6194.1|6188.1|6194.6|6188.6|6192.1|6186.1|3
1624977870000|2021-06-29 14:44:30|6193.6|6187.6|6193.6|6187.6|6196.6|6189.1|6193.6|6186.1|10
1624977880000|2021-06-29 14:44:40|6192.5|6186.5|6192.6|6186.6|6192.6|6186.6|6191.5|6185.5|28
1624977890000|2021-06-29 14:44:50|6192.1|6186.1|6191.6|6185.6|6192.1|6186.1|6191.6|6185.6|0
1624977900000|2021-06-29 14:45:00|6191.5|6185.5|6198.6|6192.6|6198.6|6192.6|6191.5|6185.5|0
1624977910000|2021-06-29 14:45:10|6199|6193|6199|6193|6199.5|6193.5|6199|6193|52
1624977920000|2021-06-29 14:45:20|6198.5|6192.5|6195.5|6189.5|6198.5|6192.5|6195.5|6189.5|10
1624977930000|2021-06-29 14:45:30|6196|6190|6195|6189|6196|6190|6195|6189|0
1624977940000|2021-06-29 14:45:40|6194|6188|6193.5|6187.5|6194|6188|6193|6187|2
1624977950000|2021-06-29 14:45:50|6192.5|6186.5|6191|6185|6192.5|6186.5|6191|6185|0
1624977960000|2021-06-29 14:46:00|6191.5|6185.5|6192.5|6186.5|6193|6187|6191.5|6185.5|2
1624977970000|2021-06-29 14:46:10|6192.6|6186.6|6198.1|6192.1|6198.1|6192.1|6192.1|6186.1|1
1624977980000|2021-06-29 14:46:20|6198.2|6192.2|6191|6185|6200.5|6194.5|6190.5|6184.5|12
1624977990000|2021-06-29 14:46:30|6191.5|6185.5|6192.5|6186.5|6192.5|6186.5|6191.5|6185.5|1
1624978000000|2021-06-29 14:46:40|6191.5|6185.5|6191|6185|6191.5|6185.5|6191|6185|0
1624978010000|2021-06-29 14:46:50|6190.5|6184.5|6191|6185|6191.5|6185.5|6190.5|6184.5|2
1624978020000|2021-06-29 14:47:00|6191.4|6185.4|6190.9|6184.9|6194.1|6188.1|6190.4|6184.4|12
1624978030000|2021-06-29 14:47:10|||||||||1
1624978040000|2021-06-29 14:47:20|6191.4|6185.4|6191.9|6185.9|6192.4|6186.4|6191.4|6185.4|3
1624978050000|2021-06-29 14:47:30|6192.1|6186.1|6192|6186|6196|6190|6192|6186|15
1624978060000|2021-06-29 14:47:40|6191.5|6185.5|6190.5|6184.5|6191.5|6185.5|6190.5|6184.5|1
1624978070000|2021-06-29 14:47:50|6190.4|6184.4|6191.4|6185.4|6191.4|6185.4|6190.4|6184.4|1
1624978080000|2021-06-29 14:48:00|6191.9|6185.9|6191.9|6185.9|6193.4|6187.4|6191.9|6185.9|4
1624978090000|2021-06-29 14:48:10|6191.4|6185.4|6191.4|6185.4|6191.4|6185.4|6191.4|6185.4|0
1624978100000|2021-06-29 14:48:20|||||||||1
1624978110000|2021-06-29 14:48:30|6191.8|6185.8|6192.8|6186.8|6192.8|6186.8|6191.8|6185.8|4
1624978120000|2021-06-29 14:48:40|6192.9|6186.9|6191.4|6185.4|6192.9|6186.9|6191.4|6185.4|0
1624978130000|2021-06-29 14:48:50|6190.9|6184.9|6184.9|6178.9|6191.4|6185.4|6184.4|6178.4|47
1624978140000|2021-06-29 14:49:00|6185.4|6179.4|6190|6184|6190.5|6184.5|6185.4|6179.4|38
1624978150000|2021-06-29 14:49:10|6190.5|6184.5|6192.5|6186.5|6192.5|6186.5|6190.5|6184.5|2
1624978160000|2021-06-29 14:49:20|6193|6187|6188.6|6182.6|6193.7|6187.7|6187.7|6181.7|5
1624978170000|2021-06-29 14:49:30|6189.1|6183.1|6193.7|6187.7|6193.7|6187.7|6188.6|6182.6|3
1624978180000|2021-06-29 14:49:40|6193.2|6187.2|6191.1|6185.1|6193.2|6187.2|6190.6|6184.6|1
1624978190000|2021-06-29 14:49:50|6191.5|6185.5|6191.1|6185.1|6191.6|6185.6|6191.1|6185.1|0
1624978200000|2021-06-29 14:50:00|6191.5|6185.5|6183.5|6177.5|6191.5|6185.5|6183|6177|1
1624978210000|2021-06-29 14:50:10|6183|6177|6181.1|6175.1|6183|6177|6181.1|6175.1|3
1624978220000|2021-06-29 14:50:20|6181.6|6175.6|6185.6|6179.6|6185.7|6179.7|6181.6|6175.6|1
1624978230000|2021-06-29 14:50:30|6185.7|6179.7|6183.5|6177.5|6186.2|6180.2|6183.5|6177.5|1
1624978240000|2021-06-29 14:50:40|6183.1|6177.1|6182.5|6176.5|6183.5|6177.5|6182.5|6176.5|1
1624978250000|2021-06-29 14:50:50|6182.1|6176.1|6180.6|6174.6|6182.1|6176.1|6180.6|6174.6|2
1624978260000|2021-06-29 14:51:00|6179.7|6173.7|6179.7|6173.7|6179.7|6173.7|6179.7|6173.7|0
1624978270000|2021-06-29 14:51:10|6179.6|6173.6|6175.6|6169.6|6179.6|6173.6|6174.2|6168.2|24
1624978280000|2021-06-29 14:51:20|6176.1|6170.1|6176.6|6170.6|6177.6|6171.6|6176.1|6170.1|4
1624978290000|2021-06-29 14:51:30|6176.1|6170.1|6176.1|6170.1|6176.1|6170.1|6176.1|6170.1|15
1624978300000|2021-06-29 14:51:40|6175.6|6169.6|6175.1|6169.1|6175.6|6169.6|6174.7|6168.7|1
1624978310000|2021-06-29 14:51:50|6173.6|6167.6|6173.6|6167.6|6173.7|6167.7|6173.1|6167.1|2
1624978320000|2021-06-29 14:52:00|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|6173.1|6167.1|0
1624978330000|2021-06-29 14:52:10|6170.7|6164.7|6165.6|6159.6|6170.7|6164.7|6165.6|6159.6|28
1624978340000|2021-06-29 14:52:20|6165.1|6159.1|6165.1|6159.1|6165.1|6159.1|6165.1|6159.1|3
1624978350000|2021-06-29 14:52:30|6164.7|6158.7|6171.2|6165.2|6171.2|6165.2|6164.7|6158.7|3
1624978360000|2021-06-29 14:52:40|6171.1|6165.1|6172.6|6166.6|6172.7|6166.7|6171.1|6165.1|7
1624978370000|2021-06-29 14:52:50|6172.1|6166.1|6172.6|6166.6|6172.6|6166.6|6171.6|6165.6|5
1624978380000|2021-06-29 14:53:00|6172.2|6166.2|6169.7|6163.7|6172.2|6166.2|6169.2|6163.2|9
1624978390000|2021-06-29 14:53:10|6169.6|6163.6|6168|6162|6169.6|6163.6|6168|6162|4
1624978400000|2021-06-29 14:53:20|6168.1|6162.1|6169.1|6163.1|6169.1|6163.1|6168.1|6162.1|2
1624978410000|2021-06-29 14:53:30|6169.6|6163.6|6168.6|6162.6|6171.7|6165.7|6168.6|6162.6|2
1624978420000|2021-06-29 14:53:40|6168.1|6162.1|6168.6|6162.6|6168.6|6162.6|6168.1|6162.1|0
1624978430000|2021-06-29 14:53:50|6169.5|6163.5|6169.2|6163.2|6169.5|6163.5|6169.1|6163.1|2
1624978440000|2021-06-29 14:54:00|6168.2|6162.2|6166.2|6160.2|6168.7|6162.7|6166.2|6160.2|0
1624978450000|2021-06-29 14:54:10|6165.7|6159.7|6167.2|6161.2|6167.2|6161.2|6165.7|6159.7|0
1624978460000|2021-06-29 14:54:20|6167.6|6161.6|6167.7|6161.7|6168.2|6162.2|6167.6|6161.6|1
1624978470000|2021-06-29 14:54:30|||||||||2
1624978480000|2021-06-29 14:54:40|6168.2|6162.2|6168.2|6162.2|6168.2|6162.2|6168.2|6162.2|0
1624978490000|2021-06-29 14:54:50|6169.5|6163.5|6171.1|6165.1|6171.2|6165.2|6169.5|6163.5|4
1624978500000|2021-06-29 14:55:00|6171.2|6165.2|6172.2|6166.2|6172.6|6166.6|6171.2|6165.2|14
1624978510000|2021-06-29 14:55:10|6170.2|6164.2|6170.2|6164.2|6171.2|6165.2|6170.2|6164.2|6
1624978520000|2021-06-29 14:55:20|6170.6|6164.6|6172.2|6166.2|6172.5|6166.5|6170.6|6164.6|4
1624978530000|2021-06-29 14:55:30|6172.6|6166.6|6172.7|6166.7|6172.7|6166.7|6172.6|6166.6|2
1624978540000|2021-06-29 14:55:40|6172.2|6166.2|6170.7|6164.7|6172.2|6166.2|6170.7|6164.7|2
1624978550000|2021-06-29 14:55:50|6170.2|6164.2|6166.2|6160.2|6170.2|6164.2|6166.2|6160.2|15
1624978560000|2021-06-29 14:56:00|6166.7|6160.7|6161.7|6155.7|6166.7|6160.7|6161.7|6155.7|15
1624978570000|2021-06-29 14:56:10|6160.8|6154.8|6163.2|6157.2|6163.2|6157.2|6160.8|6154.8|11
1624978580000|2021-06-29 14:56:20|6164.6|6158.6|6164.1|6158.1|6164.6|6158.6|6164.1|6158.1|7
1624978590000|2021-06-29 14:56:30|6164.6|6158.6|6165.6|6159.6|6166.2|6160.2|6163.7|6157.7|12
1624978600000|2021-06-29 14:56:40|6165.1|6159.1|6168.1|6162.1|6168.2|6162.2|6164.6|6158.6|1
1624978610000|2021-06-29 14:56:50|6167.6|6161.6|6163.2|6157.2|6167.6|6161.6|6163.2|6157.2|4
1624978620000|2021-06-29 14:57:00|6163.7|6157.7|6164.7|6158.7|6164.7|6158.7|6163.7|6157.7|0
1624978630000|2021-06-29 14:57:10|6164.6|6158.6|6162.7|6156.7|6164.6|6158.6|6162.7|6156.7|0
1624978640000|2021-06-29 14:57:20|6162.6|6156.6|6154.7|6148.7|6162.6|6156.6|6153.7|6147.7|45
1624978650000|2021-06-29 14:57:30|6154.2|6148.2|6157.2|6151.2|6157.2|6151.2|6153.7|6147.7|13
1624978660000|2021-06-29 14:57:40|6156.7|6150.7|6155.7|6149.7|6157.7|6151.7|6155.7|6149.7|1
1624978670000|2021-06-29 14:57:50|6154.7|6148.7|6156.2|6150.2|6156.2|6150.2|6154.7|6148.7|6
1624978680000|2021-06-29 14:58:00|6156.6|6150.6|6153.1|6147.1|6156.6|6150.6|6153.1|6147.1|54
1624978690000|2021-06-29 14:58:10|6153.6|6147.6|6154.7|6148.7|6155.2|6149.2|6153.6|6147.6|12
1624978700000|2021-06-29 14:58:20|6155.1|6149.1|6155.2|6149.2|6155.2|6149.2|6155.1|6149.1|4
1624978710000|2021-06-29 14:58:30|6154.7|6148.7|6154.7|6148.7|6154.7|6148.7|6154.7|6148.7|101
1624978720000|2021-06-29 14:58:40|6154.2|6148.2|6155.2|6149.2|6156.1|6150.1|6154.2|6148.2|2
1624978730000|2021-06-29 14:58:50|6155.7|6149.7|6159.7|6153.7|6159.7|6153.7|6155.7|6149.7|6
1624978740000|2021-06-29 14:59:00|6160.2|6154.2|6153.1|6147.1|6160.2|6154.2|6153.1|6147.1|1
1624978750000|2021-06-29 14:59:10|6152.6|6146.6|6151.6|6145.6|6153.1|6147.1|6151.6|6145.6|9
1624978760000|2021-06-29 14:59:20|6148.1|6142.1|6146.2|6140.2|6148.2|6142.2|6146.2|6140.2|11
1624978770000|2021-06-29 14:59:30|6145.2|6139.2|6143.7|6137.7|6145.2|6139.2|6143.7|6137.7|2
1624978780000|2021-06-29 14:59:40|6144.1|6138.1|6145.6|6139.6|6145.6|6139.6|6143.1|6137.1|3
1624978790000|2021-06-29 14:59:50|6145.7|6139.7|6140.7|6134.7|6145.7|6139.7|6131.2|6125.2|34
1624978800000|2021-06-29 15:00:00|6141.6|6135.6|6145.7|6139.7|6147.1|6141.1|6141.6|6135.6|11
1624978810000|2021-06-29 15:00:10|6145.6|6139.6|6132.2|6126.2|6145.6|6139.6|6132.2|6124.7|7
1624978820000|2021-06-29 15:00:20|6133.7|6123.7|6133.7|6127.7|6133.7|6127.7|6133.5|6123.6|3
1624978830000|2021-06-29 15:00:30|6133.6|6127.6|6133.7|6127.7|6133.7|6127.7|6133.6|6127.6|0
1624978840000|2021-06-29 15:00:40|6137.2|6131.2|6135.2|6129.2|6137.2|6131.2|6135.2|6129.2|3
1624978850000|2021-06-29 15:00:50|6136.1|6130.1|6139.2|6133.2|6139.5|6133.5|6136.1|6130.1|7
1624978860000|2021-06-29 15:01:00|6140.1|6134.1|6144.2|6138.2|6144.2|6138.2|6139.7|6133.7|1
1624978870000|2021-06-29 15:01:10|6145.6|6139.6|6137.1|6131.1|6145.6|6139.6|6136.5|6130.5|42
1624978880000|2021-06-29 15:01:20|6132.3|6126.3|6132.7|6126.7|6132.7|6126.7|6132.3|6126.3|9
1624978890000|2021-06-29 15:01:30|6132.8|6126.8|6134.7|6128.7|6134.7|6128.7|6132.7|6126.7|18
1624978910000|2021-06-29 15:01:50|6134.2|6128.2|6136.1|6130.1|6136.1|6130.1|6134.2|6128.2|8
1624978920000|2021-06-29 15:02:00|6136.2|6130.2|6136.7|6130.7|6136.7|6130.7|6136.2|6130.2|3
1624978930000|2021-06-29 15:02:10|6137.7|6131.7|6136.7|6130.7|6137.7|6131.7|6136.7|6130.7|1
1624978940000|2021-06-29 15:02:20|6137.2|6131.2|6137.2|6131.2|6137.6|6131.6|6137.2|6131.2|18
1624978950000|2021-06-29 15:02:30|6137.6|6131.6|6137.2|6131.2|6137.6|6131.6|6137.2|6131.2|6
1624978960000|2021-06-29 15:02:40|6136.2|6130.2|6136.1|6130.1|6136.6|6130.6|6136.1|6130.1|1
1624978970000|2021-06-29 15:02:50|6136.2|6130.2|6136.2|6130.2|6136.2|6130.2|6136.2|6130.2|1
1624978980000|2021-06-29 15:03:00|||||||||3
1624978990000|2021-06-29 15:03:10|6137.2|6131.2|6136.7|6130.7|6137.7|6131.7|6136.6|6130.6|9
1624979000000|2021-06-29 15:03:20|6136.2|6130.2|6136.2|6130.2|6136.7|6130.7|6136.2|6130.2|0
1624979010000|2021-06-29 15:03:30|6135.7|6129.7|6137.2|6131.2|6137.2|6131.2|6135.2|6129.2|7
1624979020000|2021-06-29 15:03:40|6137.7|6131.7|6137.7|6131.7|6137.7|6131.7|6137.7|6131.7|6
1624979030000|2021-06-29 15:03:50|||||||||18
1624979040000|2021-06-29 15:04:00|6137.2|6131.2|6137.7|6131.7|6137.7|6131.7|6137.2|6131.2|30
1624979050000|2021-06-29 15:04:10|6137.6|6131.6|6136.2|6130.2|6137.6|6131.6|6136.2|6130.2|21
1624979060000|2021-06-29 15:04:20|6135.6|6129.6|6132.7|6126.7|6135.6|6129.6|6132.7|6126.7|3
1624979070000|2021-06-29 15:04:30|6132.6|6126.6|6130.6|6124.6|6132.6|6126.6|6130.6|6124.6|6
1624979080000|2021-06-29 15:04:40|6131.1|6125.1|6130.9|6124.9|6131.1|6125.1|6130.5|6124.5|24
1624979090000|2021-06-29 15:04:50|6130.5|6124.5|6130.9|6124.9|6131|6125|6130.4|6124.4|11
1624979100000|2021-06-29 15:05:00|6131.4|6125.4|6132.5|6126.5|6132.5|6126.5|6131.4|6125.4|1
1624979110000|2021-06-29 15:05:10|6133.9|6127.9|6136|6130|6136|6130|6133.9|6127.9|2
1624979120000|2021-06-29 15:05:20|6135.1|6129.1|6133|6127|6135.1|6129.1|6132|6126|0
1624979130000|2021-06-29 15:05:30|6132.5|6126.5|6130.4|6124.4|6132.5|6126.5|6130.4|6124.4|4
1624979140000|2021-06-29 15:05:40|6130.9|6124.9|6131.9|6125.9|6131.9|6125.9|6130.9|6124.9|7
1624979150000|2021-06-29 15:05:50|6131.5|6125.5|6132.5|6126.5|6132.5|6126.5|6131.4|6125.4|0
1624979160000|2021-06-29 15:06:00|6132.9|6126.9|6132.4|6126.4|6133.4|6127.4|6131.4|6125.4|14
1624979170000|2021-06-29 15:06:10|6133.9|6127.9|6133.9|6127.9|6133.9|6127.9|6132.5|6126.5|4
1624979180000|2021-06-29 15:06:20|6133.4|6127.4|6136|6130|6136|6130|6132.5|6126.5|9
1624979190000|2021-06-29 15:06:30|6136.1|6130.1|6137.6|6131.6|6137.6|6131.6|6136.1|6130.1|60
1624979200000|2021-06-29 15:06:40|6143|6137|6143.5|6137.5|6143.5|6137.5|6141.5|6135.5|7
1624979210000|2021-06-29 15:06:50|6143.1|6137.1|6140|6134|6143.1|6137.1|6140|6134|3
1624979220000|2021-06-29 15:07:00|6139.5|6133.5|6150.5|6144.5|6150.5|6144.5|6139.5|6133.5|4
1624979230000|2021-06-29 15:07:10|6151.1|6145.1|6148.5|6142.5|6152.4|6146.4|6147.9|6141.9|0
1624979240000|2021-06-29 15:07:20|6149|6143|6145|6139|6149.1|6143.1|6145|6139|3
1624979250000|2021-06-29 15:07:30|6144.6|6138.6|6145.5|6139.5|6145.5|6139.5|6144|6138|4
1624979260000|2021-06-29 15:07:40|6145.6|6139.6|6148|6142|6150|6144|6145.6|6139.6|2
1624979270000|2021-06-29 15:07:50|6147.5|6141.5|6149.5|6143.5|6149.6|6143.6|6147.5|6141.5|0
1624979280000|2021-06-29 15:08:00|6150|6144|6152.5|6146.5|6152.5|6146.5|6149.5|6143.5|0
1624979290000|2021-06-29 15:08:10|6152|6146|6152|6146|6152.5|6146.5|6151.6|6145.6|0
1624979300000|2021-06-29 15:08:20|6152.5|6146.5|6148|6142|6153|6147|6148|6142|1
1624979310000|2021-06-29 15:08:30|6149|6143|6147.5|6141.5|6149|6143|6147.5|6141.5|0
1624979320000|2021-06-29 15:08:40|6147|6141|6150|6144|6150|6144|6147|6141|0
1624979330000|2021-06-29 15:08:50|6150.4|6144.4|6150.5|6144.5|6150.5|6144.5|6150|6144|0
1624979340000|2021-06-29 15:09:00|6150|6144|6148|6142|6150|6144|6148|6142|1
1624979350000|2021-06-29 15:09:10|6148.5|6142.5|6150.5|6144.5|6150.5|6144.5|6148.5|6142.5|7
1624979360000|2021-06-29 15:09:20|6152|6146|6152.4|6146.4|6152.4|6146.4|6152|6146|14
1624979370000|2021-06-29 15:09:30|6152.9|6146.9|6151.9|6145.9|6152.9|6146.9|6151.9|6145.9|3
1624979380000|2021-06-29 15:09:40|6151|6145|6148.5|6142.5|6152|6146|6148.5|6142.5|4
1624979390000|2021-06-29 15:09:50|6148|6142|6148|6142|6148|6142|6147|6141|0
1624979400000|2021-06-29 15:10:00|6148.4|6142.4|6150.9|6144.9|6151.9|6145.9|6148|6142|1
1624979410000|2021-06-29 15:10:10|6151.4|6145.4|6147.4|6141.4|6151.4|6145.4|6146.9|6140.9|0
1624979420000|2021-06-29 15:10:20|6147.3|6141.3|6147.4|6141.4|6147.4|6141.4|6146.9|6140.9|0
1624979430000|2021-06-29 15:10:30|6147.9|6141.9|6146.3|6140.3|6147.9|6141.9|6145.4|6139.4|6
1624979440000|2021-06-29 15:10:40|6145.9|6139.9|6139.5|6133.5|6145.9|6139.9|6139.5|6133.5|10
1624979450000|2021-06-29 15:10:50|6139|6133|6140.4|6134.4|6141.4|6135.4|6139|6133|2
1624979460000|2021-06-29 15:11:00|6138.6|6132.6|6143|6137|6143|6137|6138|6132|3
1624979470000|2021-06-29 15:11:10|6143.4|6137.4|6136.4|6130.4|6144|6138|6136.4|6130.4|1
1624979480000|2021-06-29 15:11:20|6135.4|6129.4|6133.9|6127.9|6135.4|6129.4|6133.9|6127.9|2
1624979490000|2021-06-29 15:11:30|6134|6128|6134.4|6128.4|6134.4|6128.4|6133.4|6127.4|0
1624979500000|2021-06-29 15:11:40|6134.9|6128.9|6131.9|6125.9|6134.9|6128.9|6131.4|6125.4|3
1624979510000|2021-06-29 15:11:50|6132.4|6126.4|6134.9|6128.9|6134.9|6128.9|6132.4|6126.4|1
1624979520000|2021-06-29 15:12:00|6134.4|6128.4|6135.1|6129.1|6135.1|6129.1|6134.4|6128.4|1
1624979530000|2021-06-29 15:12:10|6135|6129|6136.4|6130.4|6136.4|6130.4|6135|6129|0
1624979540000|2021-06-29 15:12:20|6136|6130|6135.5|6129.5|6136|6130|6135.5|6129.5|2
1624979560000|2021-06-29 15:12:40|6135.1|6129.1|6134.6|6128.6|6135.1|6129.1|6134.6|6128.6|1
1624979570000|2021-06-29 15:12:50|6134.5|6128.5|6135.5|6129.5|6135.5|6129.5|6134.5|6128.5|0
1624979580000|2021-06-29 15:13:00|6135.1|6129.1|6135.6|6129.6|6135.6|6129.6|6135.1|6129.1|2
1624979590000|2021-06-29 15:13:10|6136.1|6130.1|6136.5|6130.5|6136.5|6130.5|6136.1|6130.1|2
1624979600000|2021-06-29 15:13:20|6136.1|6130.1|6142.1|6136.1|6142.4|6136.4|6136|6130|2
1624979610000|2021-06-29 15:13:30|6142.6|6136.6|6144.4|6138.4|6144.5|6138.5|6142.6|6136.6|0
1624979620000|2021-06-29 15:13:40|6144.5|6138.5|6138.5|6132.5|6144.5|6138.5|6138.5|6132.5|1
1624979630000|2021-06-29 15:13:50|6139.1|6133.1|6139.1|6133.1|6139.1|6133.1|6139.1|6133.1|2
1624979640000|2021-06-29 15:14:00|6138.5|6132.5|6142.6|6136.6|6142.6|6136.6|6138.5|6132.5|0
1624979650000|2021-06-29 15:14:10|6142|6136|6143.5|6137.5|6143.5|6137.5|6142|6136|195
1624979660000|2021-06-29 15:14:20|6144|6138|6139.5|6133.5|6144|6138|6138.6|6132.6|11
1624979670000|2021-06-29 15:14:30|6139|6133|6139.5|6133.5|6139.5|6133.5|6138.5|6132.5|2
1624979680000|2021-06-29 15:14:40|6138|6132|6138.5|6132.5|6138.5|6132.5|6138|6132|0
1624979690000|2021-06-29 15:14:50|6139|6133|6135.5|6129.5|6139.1|6133.1|6135.5|6129.5|11
1624979700000|2021-06-29 15:15:00|6136|6130|6137.9|6131.9|6137.9|6131.9|6136|6130|3
1624979710000|2021-06-29 15:15:10|||||||||1
1624979720000|2021-06-29 15:15:20|6138.5|6132.5|6140.9|6134.9|6141.4|6135.4|6138.5|6132.5|3
1624979740000|2021-06-29 15:15:40|6141.4|6135.4|6142.8|6136.8|6142.8|6136.8|6141.4|6135.4|1
1624979750000|2021-06-29 15:15:50|6143.4|6137.4|6141.4|6135.4|6143.4|6137.4|6141|6135|25
1624979760000|2021-06-29 15:16:00|6142|6136|6147|6141|6147|6141|6142|6136|11
1624979770000|2021-06-29 15:16:10|6146.6|6140.6|6145|6139|6147.5|6141.5|6145|6139|0
1624979780000|2021-06-29 15:16:20|6145.5|6139.5|6146.5|6140.5|6146.5|6140.5|6145.5|6139.5|1
1624979790000|2021-06-29 15:16:30|6146.6|6140.6|6147.6|6141.6|6148.1|6142.1|6146.6|6140.6|1
1624979800000|2021-06-29 15:16:40|6148.1|6142.1|6151|6145|6151|6145|6148.1|6142.1|0
1624979810000|2021-06-29 15:16:50|6151.5|6145.5|6152.5|6146.5|6152.5|6146.5|6151.5|6145.5|2
1624979820000|2021-06-29 15:17:00|6152.9|6146.9|6153.5|6147.5|6153.5|6147.5|6152.9|6146.9|9
1624979830000|2021-06-29 15:17:10|6153.4|6147.4|6149|6143|6153.4|6147.4|6147.5|6141.5|6
1624979850000|2021-06-29 15:17:30|6148.5|6142.5|6149.5|6143.5|6149.5|6143.5|6148.5|6142.5|2
1624979860000|2021-06-29 15:17:40|6150.5|6144.5|6153|6147|6153|6147|6150.5|6144.5|1
1624979870000|2021-06-29 15:17:50|6152|6146|6152|6146|6152|6146|6151.5|6145.5|2
1624979880000|2021-06-29 15:18:00|6152.5|6146.5|6153|6147|6153.5|6147.5|6152.5|6146.5|0
1624979890000|2021-06-29 15:18:10|6150.5|6144.5|6150.5|6144.5|6150.5|6144.5|6150.5|6144.5|7
1624979900000|2021-06-29 15:18:20|6149.6|6143.6|6150.4|6144.4|6150.5|6144.5|6149.6|6143.6|1
1624979910000|2021-06-29 15:18:30|6150|6144|6151|6145|6151|6145|6150|6144|0
1624979920000|2021-06-29 15:18:40|6151.4|6145.4|6152|6146|6152|6146|6151.4|6145.4|0
1624979930000|2021-06-29 15:18:50|6152.4|6146.4|6151.4|6145.4|6152.5|6146.5|6151.4|6145.4|15
1624979940000|2021-06-29 15:19:00|6149.9|6143.9|6149.4|6143.4|6150|6144|6149.4|6143.4|1
1624979960000|2021-06-29 15:19:20|6149.8|6143.8|6149.5|6143.5|6149.8|6143.8|6149.5|6143.5|0
1624979970000|2021-06-29 15:19:30|6149.4|6143.4|6149.4|6143.4|6150.3|6144.3|6149.4|6143.4|1
1624979980000|2021-06-29 15:19:40|6149.5|6143.5|6149.5|6143.5|6149.9|6143.9|6149.5|6143.5|0
1624979990000|2021-06-29 15:19:50|6150.4|6144.4|6152.4|6146.4|6152.4|6146.4|6150.4|6144.4|0
1624980000000|2021-06-29 15:20:00|6152.9|6146.9|6152.9|6146.9|6152.9|6146.9|6152.9|6146.9|0
1624980010000|2021-06-29 15:20:10|6153.5|6147.5|6153.9|6147.9|6153.9|6147.9|6153.5|6147.5|0
1624980020000|2021-06-29 15:20:20|6155.3|6149.3|6158.5|6152.5|6159|6153|6155.3|6149.3|6
1624980030000|2021-06-29 15:20:30|6158.9|6152.9|6165.5|6159.5|6165.5|6159.5|6158.9|6152.9|3
1624980040000|2021-06-29 15:20:40|6165|6159|6165|6159|6165|6159|6164.5|6158.5|2
1624980050000|2021-06-29 15:20:50|6165.5|6159.5|6166.5|6160.5|6167|6161|6165.5|6159.5|1
1624980060000|2021-06-29 15:21:00|6166.4|6160.4|6161.4|6155.4|6166.4|6160.4|6161.4|6155.4|0
1624980070000|2021-06-29 15:21:10|6160.9|6154.9|6155.9|6149.9|6160.9|6154.9|6154.4|6148.4|4
1624980080000|2021-06-29 15:21:20|6155.4|6149.4|6159.4|6153.4|6160|6154|6153.4|6147.4|13
1624980090000|2021-06-29 15:21:30|6158.9|6152.9|6158.9|6152.9|6158.9|6152.9|6158.9|6152.9|0
1624980100000|2021-06-29 15:21:40|6159.4|6153.4|6164.4|6158.4|6164.4|6158.4|6159.4|6153.4|1
1624980110000|2021-06-29 15:21:50|6164.3|6158.3|6162.9|6156.9|6164.3|6158.3|6162.9|6156.9|1
1624980120000|2021-06-29 15:22:00|6163.9|6157.9|6160.4|6154.4|6164.4|6158.4|6160.4|6154.4|0
1624980130000|2021-06-29 15:22:10|6160.9|6154.9|6161.4|6155.4|6161.4|6155.4|6160.9|6154.9|0
1624980140000|2021-06-29 15:22:20|6161.9|6155.9|6161.9|6155.9|6161.9|6155.9|6161.9|6155.9|0
1624980150000|2021-06-29 15:22:30|6161.4|6155.4|6156.2|6150.2|6161.4|6155.4|6156.2|6150.2|4
1624980160000|2021-06-29 15:22:40|6156.4|6150.4|6154|6148|6156.4|6150.4|6154|6148|7
1624980170000|2021-06-29 15:22:50|6153.9|6147.9|6151.4|6145.4|6153.9|6147.9|6150.4|6144.4|2
1624980180000|2021-06-29 15:23:00|6151.3|6145.3|6153.4|6147.4|6153.4|6147.4|6151.3|6145.3|2
1624980190000|2021-06-29 15:23:10|6153|6147|6155|6149|6155|6149|6153|6147|6
1624980200000|2021-06-29 15:23:20|6154.9|6148.9|6153.9|6147.9|6155|6149|6153.9|6147.9|0
1624980210000|2021-06-29 15:23:30|6154|6148|6157.5|6151.5|6157.5|6151.5|6154|6148|0
1624980220000|2021-06-29 15:23:40|6157.4|6151.4|6158.9|6152.9|6158.9|6152.9|6156.9|6150.9|1
1624980230000|2021-06-29 15:23:50|6159|6153|6159.4|6153.4|6159.4|6153.4|6159|6153|2
1624980240000|2021-06-29 15:24:00|6159.9|6153.9|6160.9|6154.9|6160.9|6154.9|6159.9|6153.9|2
1624980250000|2021-06-29 15:24:10|6160.5|6154.5|6160.4|6154.4|6160.5|6154.5|6160.4|6154.4|0
1624980260000|2021-06-29 15:24:20|6160.9|6154.9|6159.5|6153.5|6160.9|6154.9|6159.5|6153.5|6
1624980270000|2021-06-29 15:24:30|6158|6152|6158.5|6152.5|6159|6153|6158|6152|4
1624980290000|2021-06-29 15:24:50|6159|6153|6158.9|6152.9|6159|6153|6158.9|6152.9|0
1624980300000|2021-06-29 15:25:00|6158.4|6152.4|6158.9|6152.9|6158.9|6152.9|6158.4|6152.4|0
1624980310000|2021-06-29 15:25:10|6159|6153|6159.9|6153.9|6160|6154|6159|6153|1
1624980330000|2021-06-29 15:25:30|6159.5|6153.5|6159.4|6153.4|6159.5|6153.5|6159.4|6153.4|0
1624980340000|2021-06-29 15:25:40|6159.3|6153.3|6158.4|6152.4|6159.3|6153.3|6158.4|6152.4|5
1624980350000|2021-06-29 15:25:50|6158.5|6152.5|6158|6152|6158.5|6152.5|6158|6152|0
1624980360000|2021-06-29 15:26:00|6157.5|6151.5|6159.1|6153.1|6159.1|6153.1|6157|6151|6
1624980370000|2021-06-29 15:26:10|6158.6|6152.6|6159.1|6153.1|6159.1|6153.1|6158.1|6152.1|2
1624980380000|2021-06-29 15:26:20|6159|6153|6168.9|6162.9|6169.5|6163.5|6159|6153|10
1624980390000|2021-06-29 15:26:30|6169.4|6163.4|6171.5|6165.5|6172.1|6166.1|6169.4|6163.4|13
1624980400000|2021-06-29 15:26:40|6172|6166|6173|6167|6173|6167|6172|6166|1
1624980410000|2021-06-29 15:26:50|6172.5|6166.5|6171.5|6165.5|6172.5|6166.5|6171.5|6165.5|0
1624980420000|2021-06-29 15:27:00|6171.6|6165.6|6171.6|6165.6|6171.6|6165.6|6171.6|6165.6|0
1624980430000|2021-06-29 15:27:10|6171.5|6165.5|6172.5|6166.5|6175.9|6169.9|6171.5|6165.5|1
1624980440000|2021-06-29 15:27:20|6173|6167|6172|6166|6173|6167|6171.5|6165.5|2
1624980450000|2021-06-29 15:27:30|6172.5|6166.5|6173|6167|6173|6167|6172.5|6166.5|0
1624980460000|2021-06-29 15:27:40|6175|6169|6175|6169|6175.4|6169.4|6174.5|6168.5|1
1624980470000|2021-06-29 15:27:50|6177.5|6171.5|6177.9|6171.9|6178.4|6172.4|6177.5|6171.5|20
1624980480000|2021-06-29 15:28:00|6178.4|6172.4|6178.9|6172.9|6178.9|6172.9|6178.4|6172.4|3
1624980490000|2021-06-29 15:28:10|6178.4|6172.4|6175.8|6169.8|6178.4|6172.4|6175.8|6169.8|8
1624980500000|2021-06-29 15:28:20|6175.3|6169.3|6173.9|6167.9|6175.3|6169.3|6173.5|6167.5|2
1624980510000|2021-06-29 15:28:30|6173.5|6167.5|6173.5|6167.5|6173.5|6167.5|6173.5|6167.5|0
1624980520000|2021-06-29 15:28:40|||||||||1
1624980560000|2021-06-29 15:29:20|6173|6167|6173|6167|6173|6167|6173|6167|2
1624980570000|2021-06-29 15:29:30|6173.4|6167.4|6173.5|6167.5|6173.5|6167.5|6173|6167|0
1624980580000|2021-06-29 15:29:40|6174|6168|6174.5|6168.5|6174.5|6168.5|6174|6168|1
1624980590000|2021-06-29 15:29:50|6174.4|6168.4|6174.4|6168.4|6174.4|6168.4|6174.4|6168.4|0
1624980600000|2021-06-29 15:30:00|6174|6168|6176.9|6170.9|6177.4|6171.4|6173.9|6167.9|7
1624980610000|2021-06-29 15:30:10|6176.5|6170.5|6175.4|6169.4|6177.4|6171.4|6175.4|6169.4|3
1624980620000|2021-06-29 15:30:20|6175.9|6169.9|6175.3|6169.3|6175.9|6169.9|6174.9|6168.9|1
1624980630000|2021-06-29 15:30:30|6176.8|6170.8|6181.5|6175.5|6181.5|6175.5|6175.9|6169.9|7
1624980640000|2021-06-29 15:30:40|6182|6176|6183.4|6177.4|6183.4|6177.4|6182|6176|3
1624980650000|2021-06-29 15:30:50|6183|6177|6179.4|6173.4|6183|6177|6178.9|6172.9|1
1624980660000|2021-06-29 15:31:00|6179.9|6173.9|6180.5|6174.5|6183.5|6177.5|6179.9|6173.9|25
1624980670000|2021-06-29 15:31:10|6178.5|6172.5|6178.5|6172.5|6180|6174|6177.5|6171.5|1
1624980680000|2021-06-29 15:31:20|6178.4|6172.4|6179.9|6173.9|6180|6174|6178.4|6172.4|2
1624980690000|2021-06-29 15:31:30|6179.4|6173.4|6176.9|6170.9|6179.4|6173.4|6176.4|6170.4|4
1624980700000|2021-06-29 15:31:40|6177.4|6171.4|6176.4|6170.4|6177.4|6171.4|6175.3|6169.3|11
1624980710000|2021-06-29 15:31:50|6176.8|6170.8|6177.4|6171.4|6177.4|6171.4|6176.8|6170.8|27
1624980720000|2021-06-29 15:32:00|6178.3|6172.3|6183.4|6177.4|6183.4|6177.4|6178.3|6172.3|11
1624980730000|2021-06-29 15:32:10|6183.9|6177.9|6184.8|6178.8|6184.9|6178.9|6183.9|6177.9|0
1624980740000|2021-06-29 15:32:20|6184.3|6178.3|6183.8|6177.8|6184.8|6178.8|6183.8|6177.8|0
1624980750000|2021-06-29 15:32:30|6184.3|6178.3|6184.3|6178.3|6185.9|6179.9|6184.3|6178.3|0
1624980760000|2021-06-29 15:32:40|6184.8|6178.8|6184.8|6178.8|6184.8|6178.8|6184.8|6178.8|0
1624980770000|2021-06-29 15:32:50|6185.7|6179.7|6184.8|6178.8|6185.7|6179.7|6184.8|6178.8|71
1624980780000|2021-06-29 15:33:00|6184.7|6178.7|6190.8|6184.8|6192.2|6186.2|6184.7|6178.7|24
1624980790000|2021-06-29 15:33:10|6190.9|6184.9|6193.2|6187.2|6193.8|6187.8|6190.9|6184.9|2
1624980800000|2021-06-29 15:33:20|6193.3|6187.3|6188.2|6182.2|6193.3|6187.3|6188.2|6182.2|6
1624980810000|2021-06-29 15:33:30|6188.3|6182.3|6192.3|6186.3|6193.4|6187.4|6188.3|6182.3|3
1624980820000|2021-06-29 15:33:40|6191.8|6185.8|6201.2|6195.2|6201.2|6195.2|6191.8|6185.8|15
1624980830000|2021-06-29 15:33:50|6200.7|6194.7|6201.2|6195.2|6201.2|6195.2|6200.2|6194.2|6
1624980840000|2021-06-29 15:34:00|6200.7|6194.7|6198.3|6192.3|6200.7|6194.7|6198.3|6192.3|19
1624980850000|2021-06-29 15:34:10|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|6198.8|6192.8|8
1624980860000|2021-06-29 15:34:20|6198.3|6192.3|6198.3|6192.3|6198.3|6192.3|6198.3|6192.3|10
1624980870000|2021-06-29 15:34:30|6198.8|6192.8|6196.9|6190.9|6198.8|6192.8|6196.8|6190.8|5
1624980880000|2021-06-29 15:34:40|6197.3|6191.3|6188.4|6182.4|6197.3|6191.3|6188.4|6182.4|13
1624980890000|2021-06-29 15:34:50|6188.8|6182.8|6186.3|6180.3|6189.9|6183.9|6186.3|6180.3|10
1624980900000|2021-06-29 15:35:00|6185.9|6179.9|6187.3|6181.3|6187.3|6181.3|6185.4|6179.4|2
1624980910000|2021-06-29 15:35:10|6187.8|6181.8|6189.9|6183.9|6190.3|6184.3|6187.8|6181.8|11
1624980920000|2021-06-29 15:35:20|6188.9|6182.9|6188.4|6182.4|6188.9|6182.9|6188.4|6182.4|0
1624980930000|2021-06-29 15:35:30|6188.3|6182.3|6185.8|6179.8|6188.3|6182.3|6181.5|6175.5|3
1624980940000|2021-06-29 15:35:40|6185.4|6179.4|6184.4|6178.4|6185.4|6179.4|6183.5|6177.5|6
1624980950000|2021-06-29 15:35:50|6185.3|6179.3|6185.5|6179.5|6185.5|6179.5|6184.4|6178.4|0
1624980960000|2021-06-29 15:36:00|6185.4|6179.4|6185.4|6179.4|6185.9|6179.9|6184.9|6178.9|0
1624980970000|2021-06-29 15:36:10|6184.5|6178.5|6179.9|6173.9|6184.5|6178.5|6179.5|6173.5|16
1624980980000|2021-06-29 15:36:20|6180.4|6174.4|6179.5|6173.5|6180.4|6174.4|6179.5|6173.5|2
1624980990000|2021-06-29 15:36:30|6180.9|6174.9|6181.4|6175.4|6181.4|6175.4|6180.9|6174.9|1
1624981000000|2021-06-29 15:36:40|6182.5|6176.5|6175.5|6169.5|6182.5|6176.5|6175.5|6169.5|53
1624981010000|2021-06-29 15:36:50|6175|6169|6175.1|6169.1|6175.1|6169.1|6175|6169|0
1624981020000|2021-06-29 15:37:00|6173.6|6167.6|6175.1|6169.1|6175.1|6169.1|6173.6|6167.6|2
1624981030000|2021-06-29 15:37:10|6175.6|6169.6|6176.6|6170.6|6176.6|6170.6|6175.6|6169.6|3
1624981040000|2021-06-29 15:37:20|6179.6|6173.6|6181.5|6175.5|6181.6|6175.6|6179.6|6173.6|4
1624981050000|2021-06-29 15:37:30|||||||||2
1624981060000|2021-06-29 15:37:40|6181.6|6175.6|6181.1|6175.1|6183.1|6177.1|6180.6|6174.6|0
1624981070000|2021-06-29 15:37:50|6180.6|6174.6|6180|6174|6180.6|6174.6|6180|6174|0
1624981080000|2021-06-29 15:38:00|6180.6|6174.6|6178.6|6172.6|6181.1|6175.1|6178.6|6172.6|3
1624981090000|2021-06-29 15:38:10|6178.1|6172.1|6177.6|6171.6|6178.1|6172.1|6177.6|6171.6|0
1624981110000|2021-06-29 15:38:30|6177.1|6171.1|6177.1|6171.1|6177.1|6171.1|6177.1|6171.1|0
1624981120000|2021-06-29 15:38:40|6176.6|6170.6|6175.6|6169.6|6176.6|6170.6|6174.7|6168.7|1
1624981130000|2021-06-29 15:38:50|6175.5|6169.5|6177.1|6171.1|6177.1|6171.1|6174.5|6168.5|0
1624981140000|2021-06-29 15:39:00|6177.6|6171.6|6182|6176|6182|6176|6177.6|6171.6|3
1624981150000|2021-06-29 15:39:10|6181.5|6175.5|6182.1|6176.1|6182.1|6176.1|6181|6175|2
1624981160000|2021-06-29 15:39:20|6182.2|6176.2|6184|6178|6184|6178|6182.2|6176.2|175
1624981170000|2021-06-29 15:39:30|6183.5|6177.5|6183|6177|6183.5|6177.5|6183|6177|19
1624981180000|2021-06-29 15:39:40|6183.5|6177.5|6184.1|6178.1|6184.1|6178.1|6183.5|6177.5|31
1624981190000|2021-06-29 15:39:50|6183.6|6177.6|6185.5|6179.5|6186|6180|6183.6|6177.6|5
1624981220000|2021-06-29 15:40:20|6184.5|6178.5|6184.5|6178.5|6184.5|6178.5|6184.1|6178.1|74
1624981230000|2021-06-29 15:40:30|6184.1|6178.1|6183.6|6177.6|6184.1|6178.1|6183.5|6177.5|0
1624981240000|2021-06-29 15:40:40|6184|6178|6184.5|6178.5|6185.1|6179.1|6184|6178|4
1624981250000|2021-06-29 15:40:50|6184.1|6178.1|6187.5|6181.5|6187.5|6181.5|6184.1|6178.1|2
1624981260000|2021-06-29 15:41:00|6186.5|6180.5|6185.1|6179.1|6186.5|6180.5|6185.1|6179.1|0
1624981270000|2021-06-29 15:41:10|6184.6|6178.6|6184.6|6178.6|6184.6|6178.6|6184.6|6178.6|3
1624981280000|2021-06-29 15:41:20|6184.1|6178.1|6184.1|6178.1|6184.1|6178.1|6184.1|6178.1|0
1624981290000|2021-06-29 15:41:30|6184.5|6178.5|6183.5|6177.5|6184.5|6178.5|6183.5|6177.5|0
1624981300000|2021-06-29 15:41:40|6183.6|6177.6|6183.6|6177.6|6183.6|6177.6|6183.6|6177.6|0
1624981310000|2021-06-29 15:41:50|6184|6178|6184|6178|6184|6178|6184|6178|0
1624981320000|2021-06-29 15:42:00|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|0
1624981340000|2021-06-29 15:42:20|6184.6|6178.6|6184.5|6178.5|6185|6179|6184|6178|0
1624981350000|2021-06-29 15:42:30|6182.5|6176.5|6182.5|6176.5|6182.5|6176.5|6182|6176|0
1624981360000|2021-06-29 15:42:40|6183.5|6177.5|6183.6|6177.6|6183.6|6177.6|6183.5|6177.5|0
1624981380000|2021-06-29 15:43:00|6182.7|6176.7|6182|6176|6182.7|6176.7|6182|6176|2
1624981400000|2021-06-29 15:43:20|6181.5|6175.5|6180|6174|6181.5|6175.5|6179.6|6173.6|0
1624981420000|2021-06-29 15:43:40|6183.4|6177.4|6183|6177|6184|6178|6183|6177|3
1624981430000|2021-06-29 15:43:50|6182.5|6176.5|6182.5|6176.5|6182.5|6176.5|6182.5|6176.5|0
1624981440000|2021-06-29 15:44:00|6183|6177|6183.4|6177.4|6183.4|6177.4|6183|6177|1
1624981450000|2021-06-29 15:44:10|6183.5|6177.5|6184|6178|6184|6178|6183.5|6177.5|0
1624981460000|2021-06-29 15:44:20|6184.5|6178.5|6184.5|6178.5|6184.5|6178.5|6184.5|6178.5|0
1624981470000|2021-06-29 15:44:30|6183.5|6177.5|6180.9|6174.9|6183.5|6177.5|6180.9|6174.9|5
1624981480000|2021-06-29 15:44:40|6180.5|6174.5|6182.5|6176.5|6182.5|6176.5|6180.4|6174.4|4
1624981490000|2021-06-29 15:44:50|6180|6174|6180|6174|6180|6174|6180|6174|3
1624981500000|2021-06-29 15:45:00|6180.1|6174.1|6180.1|6174.1|6180.6|6174.6|6180|6174|2
1624981510000|2021-06-29 15:45:10|6180.6|6174.6|6180.1|6174.1|6180.6|6174.6|6180.1|6174.1|0
1624981520000|2021-06-29 15:45:20|6180.2|6174.2|6179.6|6173.6|6180.2|6174.2|6179.6|6173.6|4
1624981530000|2021-06-29 15:45:30|6180.1|6174.1|6179.7|6173.7|6180.6|6174.6|6179.7|6173.7|1
1624981540000|2021-06-29 15:45:40|6179.6|6173.6|6179.6|6173.6|6179.6|6173.6|6179.1|6173.1|0
1624981550000|2021-06-29 15:45:50|6178.6|6172.6|6178.1|6172.1|6178.6|6172.6|6178.1|6172.1|0
1624981560000|2021-06-29 15:46:00|6177.6|6171.6|6178.1|6172.1|6178.6|6172.6|6177.6|6171.6|0
1624981570000|2021-06-29 15:46:10|6178.6|6172.6|6178.6|6172.6|6178.6|6172.6|6178.6|6172.6|0
1624981590000|2021-06-29 15:46:30|6179.5|6173.5|6179.6|6173.6|6179.6|6173.6|6179.5|6173.5|0
1624981610000|2021-06-29 15:46:50|6180.6|6174.6|6180.7|6174.7|6180.7|6174.7|6179.6|6173.6|4
1624981620000|2021-06-29 15:47:00|6180.6|6174.6|6180.2|6174.2|6180.7|6174.7|6180.1|6174.1|2
1624981630000|2021-06-29 15:47:10|6180.1|6174.1|6180.1|6174.1|6180.2|6174.2|6180.1|6174.1|0
1624981640000|2021-06-29 15:47:20|6179.6|6173.6|6179.6|6173.6|6179.6|6173.6|6179.6|6173.6|0
1624981670000|2021-06-29 15:47:50|6180.5|6174.5|6180.6|6174.6|6180.6|6174.6|6180.5|6174.5|0
1624981680000|2021-06-29 15:48:00|6179.6|6173.6|6180.6|6174.6|6180.6|6174.6|6179.6|6173.6|1
1624981690000|2021-06-29 15:48:10|6178.6|6172.6|6178.1|6172.1|6178.6|6172.6|6178.1|6172.1|3
1624981700000|2021-06-29 15:48:20|6173.8|6167.8|6175.1|6169.1|6175.1|6169.1|6173.7|6167.7|34
1624981710000|2021-06-29 15:48:30|6176.1|6170.1|6175.6|6169.6|6176.1|6170.1|6175.6|6169.6|12
1624981720000|2021-06-29 15:48:40|6175.1|6169.1|6174.6|6168.6|6175.1|6169.1|6174.6|6168.6|2
1624981730000|2021-06-29 15:48:50|6166.1|6160.1|6166.1|6160.1|6166.1|6160.1|6165.6|6159.6|2
1624981740000|2021-06-29 15:49:00|||||||||22
1624981750000|2021-06-29 15:49:10|6166.6|6160.6|6167.1|6161.1|6167.1|6161.1|6166.6|6160.6|0
1624981760000|2021-06-29 15:49:20|6166.6|6160.6|6166.6|6160.6|6166.6|6160.6|6166.6|6160.6|1
1624981780000|2021-06-29 15:49:40|6166.1|6160.1|6166.1|6160.1|6166.6|6160.6|6166.1|6160.1|2
1624981790000|2021-06-29 15:49:50|6166|6160|6163.1|6157.1|6166.1|6160.1|6163.1|6157.1|34
1624981800000|2021-06-29 15:50:00|6162.7|6156.7|6160.2|6154.2|6163.1|6157.1|6159.7|6153.7|8
1624981810000|2021-06-29 15:50:10|6158.6|6152.6|6153.1|6147.1|6158.6|6152.6|6152.6|6146.6|35
1624981820000|2021-06-29 15:50:20|6151.9|6145.9|6150.6|6144.6|6153.1|6147.1|6150.6|6144.6|11
1624981830000|2021-06-29 15:50:30|6151.1|6145.1|6151.1|6145.1|6151.1|6145.1|6151.1|6145.1|3
1624981840000|2021-06-29 15:50:40|6151|6145|6151.1|6145.1|6153.1|6147.1|6150.6|6144.6|7
1624981850000|2021-06-29 15:50:50|6151.6|6145.6|6153.5|6147.5|6155.6|6149.6|6151.6|6145.6|2
1624981860000|2021-06-29 15:51:00|6153.6|6147.6|6155.1|6149.1|6155.1|6149.1|6153.6|6147.6|5
1624981870000|2021-06-29 15:51:10|6154.6|6148.6|6156.6|6150.6|6156.6|6150.6|6154.6|6148.6|0
1624981880000|2021-06-29 15:51:20|6157.1|6151.1|6155.6|6149.6|6157.6|6151.6|6155.6|6149.6|1
1624981890000|2021-06-29 15:51:30|6156|6150|6156.6|6150.6|6156.6|6150.6|6156|6150|1
1624981900000|2021-06-29 15:51:40|6156.1|6150.1|6156.6|6150.6|6156.6|6150.6|6156.1|6150.1|1
1624981910000|2021-06-29 15:51:50|6156.1|6150.1|6159.1|6153.1|6159.6|6153.6|6156.1|6150.1|4
1624981920000|2021-06-29 15:52:00|6159.6|6153.6|6159.6|6153.6|6159.6|6153.6|6159.1|6153.1|2
1624981930000|2021-06-29 15:52:10|6160.1|6154.1|6159.6|6153.6|6161.1|6155.1|6159.6|6153.6|0
1624981940000|2021-06-29 15:52:20|||||||||3
1624981950000|2021-06-29 15:52:30|6160.1|6154.1|6160.6|6154.6|6161.1|6155.1|6160.1|6154.1|0
1624981960000|2021-06-29 15:52:40|6161|6155|6158.6|6152.6|6161|6155|6158.6|6152.6|3
1624981970000|2021-06-29 15:52:50|6159.1|6153.1|6159.1|6153.1|6159.1|6153.1|6159.1|6153.1|0
1624981980000|2021-06-29 15:53:00|6159.6|6153.6|6161.1|6155.1|6161.1|6155.1|6159.6|6153.6|0
1624981990000|2021-06-29 15:53:10|6160.6|6154.6|6160.6|6154.6|6160.6|6154.6|6160.6|6154.6|0
1624982000000|2021-06-29 15:53:20|6160.1|6154.1|6160.6|6154.6|6162.1|6156.1|6160.1|6154.1|8
1624982010000|2021-06-29 15:53:30|6160.1|6154.1|6161.6|6155.6|6161.6|6155.6|6160.1|6154.1|6
1624982020000|2021-06-29 15:53:40|6162|6156|6162|6156|6162|6156|6159.6|6153.6|1
1624982030000|2021-06-29 15:53:50|6161.6|6155.6|6162.1|6156.1|6162.1|6156.1|6161.6|6155.6|0
1624982040000|2021-06-29 15:54:00|6161.6|6155.6|6160.5|6154.5|6161.6|6155.6|6159.6|6153.6|6
1624982050000|2021-06-29 15:54:10|6162.4|6156.4|6164.5|6158.5|6165.3|6159.3|6162.4|6156.4|24
1624982060000|2021-06-29 15:54:20|6164|6158|6165.5|6159.5|6166.5|6160.5|6164|6158|5
1624982070000|2021-06-29 15:54:30|6166|6160|6165.5|6159.5|6166.5|6160.5|6165.1|6159.1|1
1624982080000|2021-06-29 15:54:40|6166|6160|6162.5|6156.5|6166|6160|6161.6|6155.6|6
1624982100000|2021-06-29 15:55:00|6163.4|6157.4|6161|6155|6163.4|6157.4|6161|6155|1
1624982110000|2021-06-29 15:55:10|6160.6|6154.6|6159.1|6153.1|6161|6155|6158.6|6152.6|5
1624982120000|2021-06-29 15:55:20|6158.7|6152.7|6156.8|6150.8|6159.1|6153.1|6156.8|6150.8|5
1624982130000|2021-06-29 15:55:30|6156.7|6150.7|6159.1|6153.1|6159.1|6153.1|6156.7|6150.7|1
1624982140000|2021-06-29 15:55:40|6158.6|6152.6|6157.6|6151.6|6158.6|6152.6|6157.6|6151.6|3
1624982160000|2021-06-29 15:56:00|6155.6|6149.6|6155.6|6149.6|6155.7|6149.7|6154.7|6148.7|20
1624982170000|2021-06-29 15:56:10|6155.1|6149.1|6157.1|6151.1|6157.1|6151.1|6155.1|6149.1|4
1624982180000|2021-06-29 15:56:20|6156.6|6150.6|6155.6|6149.6|6156.6|6150.6|6155.5|6149.5|7
1624982190000|2021-06-29 15:56:30|6155.7|6149.7|6156.1|6150.1|6156.1|6150.1|6155.7|6149.7|0
1624982200000|2021-06-29 15:56:40|6156.6|6150.6|6155.6|6149.6|6156.6|6150.6|6155.1|6149.1|0
1624982210000|2021-06-29 15:56:50|6156.1|6150.1|6159.6|6153.6|6159.6|6153.6|6156.1|6150.1|1
1624982220000|2021-06-29 15:57:00|6159.2|6153.2|6156.2|6150.2|6159.2|6153.2|6156.1|6150.1|16
1624982230000|2021-06-29 15:57:10|6155.6|6149.6|6154.6|6148.6|6155.6|6149.6|6154.6|6148.6|55
1624982240000|2021-06-29 15:57:20|6153.5|6147.5|6151.6|6145.6|6154.1|6148.1|6151.6|6145.6|39
1624982250000|2021-06-29 15:57:30|6152.6|6146.6|6152.1|6146.1|6152.6|6146.6|6152.1|6146.1|0
1624982260000|2021-06-29 15:57:40|6150.6|6144.6|6149.1|6143.1|6150.6|6144.6|6148.6|6142.6|19
1624982270000|2021-06-29 15:57:50|6149.5|6143.5|6148.6|6142.6|6149.5|6143.5|6148.6|6142.6|4
1624982280000|2021-06-29 15:58:00|6150.1|6144.1|6147.2|6141.2|6150.2|6144.2|6146.6|6140.6|12
1624982290000|2021-06-29 15:58:10|6147.1|6141.1|6147.1|6141.1|6147.6|6141.6|6146.7|6140.7|11
1624982300000|2021-06-29 15:58:20|||||||||2
1624982310000|2021-06-29 15:58:30|6148.6|6142.6|6149.5|6143.5|6149.5|6143.5|6148.5|6142.5|5
1624982330000|2021-06-29 15:58:50|6149|6143|6150|6144|6150|6144|6149|6143|4
1624982340000|2021-06-29 15:59:00|6149.5|6143.5|6154.6|6148.6|6154.7|6148.7|6149.5|6143.5|1
1624982350000|2021-06-29 15:59:10|6154.7|6148.7|6153.6|6147.6|6154.7|6148.7|6153.6|6147.6|0
1624982360000|2021-06-29 15:59:20|6154.2|6148.2|6158.1|6152.1|6158.1|6152.1|6154.2|6148.2|4
1624982370000|2021-06-29 15:59:30|6159.7|6153.7|6159.2|6153.2|6159.7|6153.7|6159.2|6153.2|3
1624982380000|2021-06-29 15:59:40|6158.8|6152.8|6157.7|6151.7|6158.8|6152.8|6157.7|6151.7|4
1624982390000|2021-06-29 15:59:50|6158.2|6152.2|6157.2|6151.2|6158.2|6152.2|6156.7|6150.7|5
1624982400000|2021-06-29 16:00:00|6156.8|6150.8|6158.2|6152.2|6158.2|6152.2|6156.7|6150.7|7
1624982410000|2021-06-29 16:00:10|6159.2|6153.2|6158.1|6152.1|6159.7|6153.7|6158.1|6152.1|4
1624982420000|2021-06-29 16:00:20|6156.3|6150.3|6158.2|6152.2|6158.2|6152.2|6156.2|6150.2|1
1624982430000|2021-06-29 16:00:30|6158.7|6152.7|6160.7|6154.7|6160.7|6154.7|6158.7|6152.7|6
1624982440000|2021-06-29 16:00:40|6160.3|6154.3|6158.3|6152.3|6160.8|6154.8|6158.3|6152.3|17
1624982450000|2021-06-29 16:00:50|6163.2|6157.2|6162.2|6156.2|6165.5|6159.5|6162.2|6156.2|26
1624982460000|2021-06-29 16:01:00|6162.7|6156.7|6167.8|6161.8|6167.8|6161.8|6162.7|6156.7|2
1624982470000|2021-06-29 16:01:10|6168.3|6162.3|6165.8|6159.8|6168.8|6162.8|6165.8|6159.8|7
1624982480000|2021-06-29 16:01:20|6163.8|6157.8|6166.3|6160.3|6166.3|6160.3|6163.2|6157.2|1
1624982490000|2021-06-29 16:01:30|6165.8|6159.8|6171.3|6165.3|6171.3|6165.3|6165.8|6159.8|6
1624982500000|2021-06-29 16:01:40|6171.7|6165.7|6172.3|6166.3|6173|6167|6171.7|6165.7|6
1624982510000|2021-06-29 16:01:50|6171.8|6165.8|6171.8|6165.8|6171.8|6165.8|6171.8|6165.8|0
1624982520000|2021-06-29 16:02:00|6171.7|6165.7|6169.8|6163.8|6171.7|6165.7|6169.8|6163.8|0
1624982530000|2021-06-29 16:02:10|6169.7|6163.7|6169.7|6163.7|6169.7|6163.7|6169.7|6163.7|0
1624982540000|2021-06-29 16:02:20|6169.2|6163.2|6165.2|6159.2|6169.2|6163.2|6165.2|6159.2|1
1624982550000|2021-06-29 16:02:30|6165.3|6159.3|6160.3|6154.3|6165.3|6159.3|6160.3|6154.3|4
1624982560000|2021-06-29 16:02:40|6160.7|6154.7|6161.7|6155.7|6161.7|6155.7|6160.7|6154.7|0
1624982570000|2021-06-29 16:02:50|6161.3|6155.3|6165.7|6159.7|6165.7|6159.7|6161.3|6155.3|1
1624982580000|2021-06-29 16:03:00|6166.2|6160.2|6164.3|6158.3|6166.2|6160.2|6164.3|6158.3|2
1624982590000|2021-06-29 16:03:10|6164.7|6158.7|6164.2|6158.2|6164.7|6158.7|6162.2|6156.2|0
1624982610000|2021-06-29 16:03:30|6163.7|6157.7|6163.7|6157.7|6163.7|6157.7|6163.7|6157.7|6
1624982620000|2021-06-29 16:03:40|6164.2|6158.2|6163.2|6157.2|6165.2|6159.2|6163.2|6157.2|2
1624982630000|2021-06-29 16:03:50|6164.2|6158.2|6164.2|6158.2|6164.2|6158.2|6164.2|6158.2|0
1624982640000|2021-06-29 16:04:00|6164.3|6158.3|6167.3|6161.3|6167.7|6161.7|6164.3|6158.3|12
1624982650000|2021-06-29 16:04:10|6168.2|6162.2|6171.9|6165.9|6171.9|6165.9|6168.2|6162.2|6
1624982660000|2021-06-29 16:04:20|6171.8|6165.8|6171.2|6165.2|6172.8|6166.8|6170.8|6164.8|2
1624982670000|2021-06-29 16:04:30|6170.8|6164.8|6167.7|6161.7|6170.8|6164.8|6165.7|6159.7|4
1624982680000|2021-06-29 16:04:40|6167.8|6161.8|6169.3|6163.3|6169.7|6163.7|6167.3|6161.3|0
1624982690000|2021-06-29 16:04:50|6170.3|6164.3|6166.9|6160.9|6171.8|6165.8|6165.9|6159.9|5
1624982700000|2021-06-29 16:05:00|6168.2|6162.2|6170.3|6164.3|6170.3|6164.3|6167.8|6161.8|29
1624982720000|2021-06-29 16:05:20|6170.7|6164.7|6170.8|6164.8|6171.2|6165.2|6170.7|6164.7|19
1624982730000|2021-06-29 16:05:30|6171.3|6165.3|6171.3|6165.3|6171.3|6165.3|6170.8|6164.8|0
1624982750000|2021-06-29 16:05:50|6171.8|6165.8|6171.8|6165.8|6171.9|6165.9|6171.8|6165.8|0
1624982760000|2021-06-29 16:06:00|6169.8|6163.8|6171.8|6165.8|6171.8|6165.8|6169.8|6163.8|0
1624982770000|2021-06-29 16:06:10|6171.4|6165.4|6173.4|6167.4|6173.9|6167.9|6171.3|6165.3|30
1624982780000|2021-06-29 16:06:20|6173.9|6167.9|6170.8|6164.8|6173.9|6167.9|6170.8|6164.8|0
1624982800000|2021-06-29 16:06:40|6168.8|6162.8|6169.8|6163.8|6169.8|6163.8|6168.3|6162.3|48
1624982820000|2021-06-29 16:07:00|6167.8|6161.8|6167.2|6161.2|6167.8|6161.8|6167.2|6161.2|2
1624982830000|2021-06-29 16:07:10|6167.3|6161.3|6171.8|6165.8|6172.3|6166.3|6167.3|6161.3|0
1624982840000|2021-06-29 16:07:20|6171.3|6165.3|6172.3|6166.3|6172.8|6166.8|6170.8|6164.8|0
1624982850000|2021-06-29 16:07:30|6172.8|6166.8|6173.3|6167.3|6173.9|6167.9|6171.7|6165.7|0
1624982860000|2021-06-29 16:07:40|6172.8|6166.8|6172.8|6166.8|6172.8|6166.8|6172.8|6166.8|0
1624982870000|2021-06-29 16:07:50|6173.3|6167.3|6173.4|6167.4|6173.4|6167.4|6173.3|6167.3|0
1624982880000|2021-06-29 16:08:00|6173.3|6167.3|6173.8|6167.8|6173.8|6167.8|6173.3|6167.3|10
1624982890000|2021-06-29 16:08:10|6173.3|6167.3|6171.3|6165.3|6173.4|6167.4|6171.3|6165.3|7
1624982900000|2021-06-29 16:08:20|6170.8|6164.8|6169.8|6163.8|6170.8|6164.8|6169.8|6163.8|10
1624982910000|2021-06-29 16:08:30|6171.6|6165.6|6177.4|6171.4|6179.3|6173.3|6171.6|6165.6|15
1624982920000|2021-06-29 16:08:40|6177.3|6171.3|6176.8|6170.8|6177.3|6171.3|6176.7|6170.7|25
1624982930000|2021-06-29 16:08:50|6177.3|6171.3|6178.2|6172.2|6179.2|6173.2|6177.3|6171.3|0
1624982940000|2021-06-29 16:09:00|6177.8|6171.8|6181.3|6175.3|6181.3|6175.3|6177.8|6171.8|0
1624982950000|2021-06-29 16:09:10|6181.8|6175.8|6182.3|6176.3|6182.9|6176.9|6181.3|6175.3|2
1624982960000|2021-06-29 16:09:20|6182.4|6176.4|6180.7|6174.7|6182.9|6176.9|6180.3|6174.3|2
1624982970000|2021-06-29 16:09:30|6180.2|6174.2|6180.7|6174.7|6180.7|6174.7|6180.2|6174.2|5
1624982980000|2021-06-29 16:09:40|6181.3|6175.3|6181.8|6175.8|6181.8|6175.8|6181.3|6175.3|0
1624982990000|2021-06-29 16:09:50|6179.3|6173.3|6180.3|6174.3|6180.8|6174.8|6179.3|6173.3|1
1624983000000|2021-06-29 16:10:00|6180.8|6174.8|6180.8|6174.8|6181.8|6175.8|6180.8|6174.8|0
1624983010000|2021-06-29 16:10:10|6180.3|6174.3|6180.8|6174.8|6180.8|6174.8|6180.3|6174.3|0
1624983030000|2021-06-29 16:10:30|6179.8|6173.8|6179.8|6173.8|6179.8|6173.8|6179.8|6173.8|1
1624983040000|2021-06-29 16:10:40|6179.3|6173.3|6179.8|6173.8|6179.8|6173.8|6179.3|6173.3|0
1624983050000|2021-06-29 16:10:50|6179.4|6173.4|6180.3|6174.3|6180.3|6174.3|6179.3|6173.3|0
1624983060000|2021-06-29 16:11:00|6179.8|6173.8|6179.8|6173.8|6180.3|6174.3|6179.4|6173.4|0
1624983080000|2021-06-29 16:11:20|6178.3|6172.3|6178.3|6172.3|6179.8|6173.8|6178.3|6172.3|25
1624983090000|2021-06-29 16:11:30|6177.8|6171.8|6176.3|6170.3|6177.8|6171.8|6176.3|6170.3|4
1624983100000|2021-06-29 16:11:40|6175.9|6169.9|6176.3|6170.3|6176.3|6170.3|6175.8|6169.8|0
1624983110000|2021-06-29 16:11:50|6175.8|6169.8|6179.3|6173.3|6181.8|6175.8|6175.8|6169.8|6
1624983120000|2021-06-29 16:12:00|6180.7|6174.7|6182.3|6176.3|6182.3|6176.3|6177.8|6171.8|19
1624983130000|2021-06-29 16:12:10|6182.7|6176.7|6181.9|6175.9|6182.7|6176.7|6181.9|6175.9|3
1624983140000|2021-06-29 16:12:20|6180.4|6174.4|6183|6177|6183|6177|6180.4|6174.4|21
1624983150000|2021-06-29 16:12:30|6183.1|6177.1|6186.9|6180.9|6186.9|6180.9|6183|6177|8
1624983160000|2021-06-29 16:12:40|6187.4|6181.4|6186.4|6180.4|6187.9|6181.9|6185.9|6179.9|10
1624983170000|2021-06-29 16:12:50|6187.9|6181.9|6189.4|6183.4|6189.4|6183.4|6187.9|6181.9|4
1624983180000|2021-06-29 16:13:00|6188.9|6182.9|6192.8|6186.8|6193.3|6187.3|6188.6|6182.6|1
1624983190000|2021-06-29 16:13:10|6193.3|6187.3|6193.3|6187.3|6193.3|6187.3|6191|6185|1
1624983200000|2021-06-29 16:13:20|6192.4|6186.4|6193.3|6187.3|6193.3|6187.3|6191.9|6185.9|2
1624983210000|2021-06-29 16:13:30|6193.4|6187.4|6195.4|6189.4|6195.4|6189.4|6192.9|6186.9|26
1624983220000|2021-06-29 16:13:40|6194.4|6188.4|6194.9|6188.9|6194.9|6188.9|6193.9|6187.9|30
1624983230000|2021-06-29 16:13:50|6195.3|6189.3|6194.8|6188.8|6195.3|6189.3|6194.8|6188.8|14
1624983240000|2021-06-29 16:14:00|6194.4|6188.4|6194.3|6188.3|6195.3|6189.3|6193.9|6187.9|1
1624983250000|2021-06-29 16:14:10|6195.3|6189.3|6198.3|6192.3|6198.3|6192.3|6194.9|6188.9|2
1624983260000|2021-06-29 16:14:20|6197.4|6191.4|6196.7|6190.7|6198.3|6192.3|6194.9|6188.9|30
1624983270000|2021-06-29 16:14:30|6196.3|6190.3|6196.3|6190.3|6197.7|6191.7|6196.3|6190.3|2
1624983280000|2021-06-29 16:14:40|6196.7|6190.7|6196.8|6190.8|6196.8|6190.8|6195.8|6189.8|0
1624983290000|2021-06-29 16:14:50|6196.7|6190.7|6196.8|6190.8|6196.8|6190.8|6196.3|6190.3|20
1624983300000|2021-06-29 16:15:00|6197.2|6191.2|6197.3|6191.3|6197.3|6191.3|6197.2|6191.2|0
1624983310000|2021-06-29 16:15:10|6196.8|6190.8|6198.8|6192.8|6198.8|6192.8|6196.3|6190.3|22
1624983320000|2021-06-29 16:15:20|6199.9|6193.9|6200.3|6194.3|6200.7|6194.7|6198.8|6192.8|3
1624983330000|2021-06-29 16:15:30|6200.8|6194.8|6202.4|6196.4|6202.8|6196.8|6200.8|6194.8|1
1624983340000|2021-06-29 16:15:40|6202.3|6196.3|6204.2|6198.2|6204.2|6198.2|6202.3|6196.3|7
1624983350000|2021-06-29 16:15:50|6203.3|6197.3|6201.8|6195.8|6204.2|6198.2|6200.3|6194.3|13
1624983360000|2021-06-29 16:16:00|6201.4|6195.4|6200.3|6194.3|6201.4|6195.4|6200.3|6194.3|0
1624983370000|2021-06-29 16:16:10|6199.9|6193.9|6198.3|6192.3|6199.9|6193.9|6197.3|6191.3|0
1624983380000|2021-06-29 16:16:20|6197.8|6191.8|6201.4|6195.4|6201.4|6195.4|6196.4|6190.4|6
1624983390000|2021-06-29 16:16:30|6202.3|6196.3|6203.9|6197.9|6205.4|6199.4|6200.8|6194.8|13
1624983400000|2021-06-29 16:16:40|6203.4|6197.4|6198.3|6192.3|6204.3|6198.3|6198.3|6192.3|12
1624983410000|2021-06-29 16:16:50|6198.8|6192.8|6196.9|6190.9|6201.8|6195.8|6196.9|6190.9|45
1624983420000|2021-06-29 16:17:00|6197.4|6191.4|6195.5|6189.5|6197.4|6191.4|6195.5|6189.5|7
1624983430000|2021-06-29 16:17:10|6196.4|6190.4|6199.5|6193.5|6201|6195|6196.4|6190.4|12
1624983440000|2021-06-29 16:17:20|6198.6|6192.6|6205|6199|6209|6203|6198.6|6192.6|29
1624983450000|2021-06-29 16:17:30|6205.5|6199.5|6203.5|6197.5|6207|6201|6203.5|6197.5|1
1624983460000|2021-06-29 16:17:40|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|0
1624983470000|2021-06-29 16:17:50|6203.1|6197.1|6203|6197|6203.1|6197.1|6203|6197|0
1624983480000|2021-06-29 16:18:00|6202.1|6196.1|6204.6|6198.6|6204.6|6198.6|6202.1|6196.1|2
1624983490000|2021-06-29 16:18:10|6204.1|6198.1|6204.6|6198.6|6205|6199|6203.1|6197.1|7
1624983500000|2021-06-29 16:18:20|6203.2|6197.2|6207.1|6201.1|6207.1|6201.1|6203.2|6197.2|2
1624983510000|2021-06-29 16:18:30|6206.6|6200.6|6205.6|6199.6|6206.6|6200.6|6205.1|6199.1|1
1624983520000|2021-06-29 16:18:40|6205.1|6199.1|6204.6|6198.6|6206|6200|6204.6|6198.6|2
1624983540000|2021-06-29 16:19:00|6201.2|6195.2|6195.5|6189.5|6201.2|6195.2|6195.1|6189.1|3
1624983550000|2021-06-29 16:19:10|6195.6|6189.6|6199.5|6193.5|6200|6194|6195.6|6189.6|17
1624983560000|2021-06-29 16:19:20|6198|6192|6196|6190|6198|6192|6196|6190|2
1624983570000|2021-06-29 16:19:30|6194.9|6188.9|6193.1|6187.1|6195.1|6189.1|6192|6185|1
1624983580000|2021-06-29 16:19:40|6193|6187|6193|6187|6193.1|6187.1|6193|6187|7
1624983590000|2021-06-29 16:19:50|6193.9|6187.9|6193|6187|6193.9|6187.9|6191|6185|6
1624983600000|2021-06-29 16:20:00|6192.9|6186.9|6190.5|6184.5|6193.4|6187.4|6190.4|6184.4|1
1624983610000|2021-06-29 16:20:10|6191.5|6185.5|6191|6185|6191.5|6185.5|6191|6185|2
1624983620000|2021-06-29 16:20:20|6188.5|6182.5|6186.5|6180.5|6189.5|6183.5|6186.5|6180.5|4
1624983630000|2021-06-29 16:20:30|6185.6|6179.6|6181.7|6175.7|6186.5|6180.5|6181.7|6175.7|11
1624983640000|2021-06-29 16:20:40|6182.1|6176.1|6184.1|6178.1|6184.1|6178.1|6182.1|6176.1|1
1624983660000|2021-06-29 16:21:00|6183.6|6177.6|6182.1|6176.1|6183.6|6177.6|6182.1|6176.1|0
1624983670000|2021-06-29 16:21:10|6183.1|6177.1|6183.1|6177.1|6183.1|6177.1|6182.6|6176.6|0
1624983680000|2021-06-29 16:21:20|6184.6|6178.6|6184.6|6178.6|6184.6|6178.6|6184.1|6178.1|0
1624983700000|2021-06-29 16:21:40|6184.1|6178.1|6184.1|6178.1|6184.1|6178.1|6184.1|6178.1|0
1624983710000|2021-06-29 16:21:50|6183.1|6177.1|6183.1|6177.1|6183.1|6177.1|6182.6|6176.6|0
1624983720000|2021-06-29 16:22:00|6182.6|6176.6|6183.1|6177.1|6183.1|6177.1|6182.6|6176.6|0
1624983730000|2021-06-29 16:22:10|6186.6|6180.6|6187.6|6181.6|6187.6|6181.6|6186.1|6180.1|4
1624983740000|2021-06-29 16:22:20|6187.1|6181.1|6187.6|6181.6|6187.6|6181.6|6186.6|6180.6|1
1624983750000|2021-06-29 16:22:30|6187.1|6181.1|6187.1|6181.1|6187.6|6181.6|6186.6|6180.6|0
1624983760000|2021-06-29 16:22:40|6186.6|6180.6|6186.6|6180.6|6187.1|6181.1|6186.6|6180.6|0
1624983780000|2021-06-29 16:23:00|6187|6181|6186.6|6180.6|6187.1|6181.1|6186.6|6180.6|0
1624983790000|2021-06-29 16:23:10|6187.1|6181.1|6184.9|6178.9|6187.5|6181.5|6184.5|6178.5|17
1624983800000|2021-06-29 16:23:20|6184.5|6178.5|6182.1|6176.1|6184.5|6178.5|6182|6176|4
1624983810000|2021-06-29 16:23:30|6182|6176|6182|6176|6182.1|6176.1|6181.5|6175.5|2
1624983820000|2021-06-29 16:23:40|6181.9|6175.9|6181.9|6175.9|6181.9|6175.9|6181.5|6175.5|4
1624983830000|2021-06-29 16:23:50|6182|6176|6181.5|6175.5|6182|6176|6181.5|6175.5|0
1624983840000|2021-06-29 16:24:00|6182|6176|6182|6176|6182|6176|6181.5|6175.5|0
1624983850000|2021-06-29 16:24:10|6182.4|6176.4|6184.5|6178.5|6184.5|6178.5|6182.4|6176.4|1
1624983860000|2021-06-29 16:24:20|6184.9|6178.9|6184.5|6178.5|6186.5|6180.5|6184.1|6178.1|1
1624983870000|2021-06-29 16:24:30|6183.5|6177.5|6182|6176|6183.5|6177.5|6181|6175|2
1624983880000|2021-06-29 16:24:40|6181.1|6175.1|6183.4|6177.4|6183.4|6177.4|6180.9|6174.9|15
1624983890000|2021-06-29 16:24:50|6182.9|6176.9|6183.9|6177.9|6183.9|6177.9|6182.9|6176.9|1
1624983900000|2021-06-29 16:25:00|6182.4|6176.4|6182.4|6176.4|6182.4|6176.4|6181.9|6175.9|0
1624983910000|2021-06-29 16:25:10|6183.4|6177.4|6181.9|6175.9|6183.9|6177.9|6181.9|6175.9|4
1624983920000|2021-06-29 16:25:20|6183.9|6177.9|6183.9|6177.9|6183.9|6177.9|6183.9|6177.9|0
1624983930000|2021-06-29 16:25:30|6184|6178|6181.9|6175.9|6184.5|6178.5|6181.4|6175.4|7
1624983940000|2021-06-29 16:25:40|6181.4|6175.4|6181.4|6175.4|6181.4|6175.4|6180.9|6174.9|1
1624983950000|2021-06-29 16:25:50|6181|6175|6180.9|6174.9|6181|6175|6180.9|6174.9|0
1624983960000|2021-06-29 16:26:00|6181.4|6175.4|6181.9|6175.9|6181.9|6175.9|6181.4|6175.4|1
1624983970000|2021-06-29 16:26:10|6181.4|6175.4|6182.4|6176.4|6182.4|6176.4|6181.4|6175.4|2
1624983980000|2021-06-29 16:26:20|6181.4|6175.4|6181.4|6175.4|6181.4|6175.4|6181.4|6175.4|2
1624983990000|2021-06-29 16:26:30|6180.9|6174.9|6180.9|6174.9|6182|6176|6180.9|6174.9|15
1624984000000|2021-06-29 16:26:40|6174.5|6168.5|6178.5|6172.5|6178.5|6172.5|6174.5|6168.5|30
1624984010000|2021-06-29 16:26:50|6178.4|6172.4|6179|6173|6179|6173|6178.4|6172.4|10
1624984020000|2021-06-29 16:27:00|6179.5|6173.5|6179.5|6173.5|6179.6|6173.6|6179.5|6173.5|2
1624984030000|2021-06-29 16:27:10|6179|6173|6177.5|6171.5|6179|6173|6177.5|6171.5|0
1624984040000|2021-06-29 16:27:20|6178|6172|6177.1|6171.1|6179|6173|6177.1|6171.1|0
1624984050000|2021-06-29 16:27:30|6176.5|6170.5|6173.4|6167.4|6176.5|6170.5|6173.4|6167.4|1
1624984060000|2021-06-29 16:27:40|6173.5|6167.5|6170.5|6164.5|6173.5|6167.5|6170.5|6164.5|13
1624984070000|2021-06-29 16:27:50|6169|6163|6171|6165|6171.5|6165.5|6169|6163|23
1624984080000|2021-06-29 16:28:00|6170|6164|6169.5|6163.5|6170.5|6164.5|6169.5|6163.5|15
1624984090000|2021-06-29 16:28:10|6170.5|6164.5|6170.5|6164.5|6171.5|6165.5|6169.5|6163.5|23
1624984100000|2021-06-29 16:28:20|6170|6164|6173|6167|6173|6167|6170|6164|4
1624984110000|2021-06-29 16:28:30|6174.4|6168.4|6174.4|6168.4|6174.4|6168.4|6174.4|6168.4|2
1624984120000|2021-06-29 16:28:40|6174.3|6168.3|6176.3|6170.3|6176.3|6170.3|6174.3|6168.3|2
1624984140000|2021-06-29 16:29:00|6178.2|6172.2|6179.4|6173.4|6180.4|6174.4|6178.2|6172.2|11
1624984150000|2021-06-29 16:29:10|6178.9|6172.9|6176.4|6170.4|6178.9|6172.9|6176.4|6170.4|1
1624984160000|2021-06-29 16:29:20|6174.3|6168.3|6175.9|6169.9|6175.9|6169.9|6174.3|6168.3|2
1624984170000|2021-06-29 16:29:30|6175.8|6169.8|6177.9|6171.9|6177.9|6171.9|6175.8|6169.8|2
1624984180000|2021-06-29 16:29:40|6177|6171|6178.4|6172.4|6178.9|6172.9|6177|6171|20
1624984190000|2021-06-29 16:29:50|6177.4|6171.4|6175.5|6169.5|6177.9|6171.9|6175.5|6169.5|9
1624984200000|2021-06-29 16:30:00|6175.4|6169.4|6175.5|6169.5|6176|6170|6175.4|6169.4|0
1624984210000|2021-06-29 16:30:10|6175|6169|6174|6168|6175|6169|6173.9|6167.9|2
1624984220000|2021-06-29 16:30:20|6174.9|6168.9|6174.5|6168.5|6174.9|6168.9|6173.5|6167.5|2
1624984230000|2021-06-29 16:30:30|6174|6168|6175.4|6169.4|6175.4|6169.4|6174|6168|2
1624984240000|2021-06-29 16:30:40|6175|6169|6173.9|6167.9|6175|6169|6173.5|6167.5|1
1624984250000|2021-06-29 16:30:50|6173|6167|6176.9|6170.9|6176.9|6170.9|6173|6167|2
1624984260000|2021-06-29 16:31:00|6176.5|6170.5|6176.4|6170.4|6176.5|6170.5|6175.9|6169.9|1
1624984270000|2021-06-29 16:31:10|6177.9|6171.9|6177.9|6171.9|6178.4|6172.4|6177.9|6171.9|5
1624984280000|2021-06-29 16:31:20|6177.4|6171.4|6175.5|6169.5|6179|6173|6174.5|6168.5|19
1624984290000|2021-06-29 16:31:30|6176|6170|6176.9|6170.9|6176.9|6170.9|6176|6170|0
1624984300000|2021-06-29 16:31:40|6177.5|6171.5|6178|6172|6178|6172|6177.5|6171.5|0
1624984310000|2021-06-29 16:31:50|6177.9|6171.9|6177|6171|6178|6172|6177|6171|10
1624984320000|2021-06-29 16:32:00|||||||||3
1624984330000|2021-06-29 16:32:10|6176.9|6170.9|6172.5|6166.5|6177|6171|6172.5|6166.5|4
1624984340000|2021-06-29 16:32:20|6172|6166|6172|6166|6172|6166|6172|6166|7
1624984350000|2021-06-29 16:32:30|6170.5|6164.5|6169.5|6163.5|6170.5|6164.5|6168|6162|3
1624984360000|2021-06-29 16:32:40|6169|6163|6169.5|6163.5|6169.5|6163.5|6169|6163|1
1624984370000|2021-06-29 16:32:50|6170|6164|6169.5|6163.5|6170|6164|6169|6163|0
1624984390000|2021-06-29 16:33:10|6170|6164|6170|6164|6172|6166|6170|6164|1
1624984400000|2021-06-29 16:33:20|6161.5|6155.5|6161.5|6155.5|6161.5|6155.5|6158|6152|20
1624984410000|2021-06-29 16:33:30|6161|6155|6161|6155|6161.5|6155.5|6160.5|6154.5|0
1624984420000|2021-06-29 16:33:40|6161.5|6155.5|6162|6156|6162|6156|6161.5|6155.5|1
1624984430000|2021-06-29 16:33:50|6161.5|6155.5|6162|6156|6162|6156|6161|6155|0
1624984440000|2021-06-29 16:34:00|6162.5|6156.5|6155.1|6149.1|6163|6157|6152|6146|73
1624984450000|2021-06-29 16:34:10|6156.1|6150.1|6155.6|6149.6|6156.1|6150.1|6155.6|6149.6|0
1624984460000|2021-06-29 16:34:20|6155.1|6149.1|6156.1|6150.1|6156.1|6150.1|6155.1|6149.1|0
1624984470000|2021-06-29 16:34:30|6155.2|6149.2|6146.7|6140.7|6155.2|6149.2|6146.2|6140.2|17
1624984480000|2021-06-29 16:34:40|6147.1|6141.1|6146.6|6140.6|6148.2|6142.2|6146.6|6140.6|6
1624984490000|2021-06-29 16:34:50|6145.6|6139.6|6146.7|6140.7|6146.7|6140.7|6142.7|6136.7|2
1624984500000|2021-06-29 16:35:00|6147.2|6141.2|6148.1|6142.1|6148.1|6142.1|6147.2|6141.2|10
1624984510000|2021-06-29 16:35:10|6148.6|6142.6|6151.1|6145.1|6151.1|6145.1|6148.1|6142.1|3
1624984520000|2021-06-29 16:35:20|6151.2|6145.2|6154.2|6148.2|6154.2|6148.2|6151.2|6145.2|0
1624984530000|2021-06-29 16:35:30|6154.7|6148.7|6156.2|6150.2|6156.6|6150.6|6154.2|6148.2|0
1624984540000|2021-06-29 16:35:40|6154.2|6148.2|6149.3|6143.3|6154.2|6148.2|6148.3|6142.3|41
1624984550000|2021-06-29 16:35:50|6148.8|6142.8|6149.8|6143.8|6149.8|6143.8|6148.8|6142.8|1
1624984560000|2021-06-29 16:36:00|6149.7|6143.7|6153.3|6147.3|6154.2|6148.2|6149.7|6143.7|7
1624984570000|2021-06-29 16:36:10|6152.8|6146.8|6153.8|6147.8|6156.3|6150.3|6152.3|6146.3|6
1624984580000|2021-06-29 16:36:20|6154.3|6148.3|6155.3|6149.3|6155.3|6149.3|6154.3|6148.3|7
1624984590000|2021-06-29 16:36:30|6155.8|6149.8|6149.7|6143.7|6155.8|6149.8|6148.3|6142.3|34
1624984600000|2021-06-29 16:36:40|6146.3|6140.3|6144.2|6138.2|6146.3|6140.3|6143.7|6137.7|9
1624984610000|2021-06-29 16:36:50|6143.8|6137.8|6144.7|6138.7|6144.7|6138.7|6143.8|6137.8|2
1624984620000|2021-06-29 16:37:00|6145.1|6139.1|6146.2|6140.2|6146.2|6140.2|6145.1|6139.1|16
1624984630000|2021-06-29 16:37:10|6145.7|6139.7|6150.6|6144.6|6151.1|6145.1|6145.7|6139.7|31
1624984640000|2021-06-29 16:37:20|6150.2|6144.2|6144.3|6138.3|6151.2|6145.2|6144.3|6138.3|14
1624984650000|2021-06-29 16:37:30|6144.8|6138.8|6144.8|6138.8|6144.8|6138.8|6144.8|6138.8|7
1624984660000|2021-06-29 16:37:40|6146.3|6140.3|6146.3|6140.3|6146.3|6140.3|6146.3|6140.3|2
1624984670000|2021-06-29 16:37:50|6146.8|6140.8|6149.2|6143.2|6149.2|6143.2|6146.8|6140.8|1
1624984680000|2021-06-29 16:38:00|6149.5|6143.5|6154.8|6148.8|6154.8|6148.8|6148.8|6142.8|8
1624984700000|2021-06-29 16:38:20|6155.3|6149.3|6155.8|6149.8|6157.2|6151.2|6154.8|6148.8|5
1624984710000|2021-06-29 16:38:30|6155.3|6149.3|6152.3|6146.3|6155.8|6149.8|6152.3|6146.3|47
1624984720000|2021-06-29 16:38:40|6153.7|6147.7|6155.3|6149.3|6155.3|6149.3|6149.8|6143.8|9
1624984730000|2021-06-29 16:38:50|6155.8|6149.8|6155.3|6149.3|6155.8|6149.8|6154.8|6148.8|27
1624984740000|2021-06-29 16:39:00|6155.8|6149.8|6154.9|6148.9|6156.8|6150.8|6153.8|6147.8|56
1624984750000|2021-06-29 16:39:10|6154.8|6148.8|6155.3|6149.3|6155.3|6149.3|6154.8|6148.8|18
1624984760000|2021-06-29 16:39:20|6155.8|6149.8|6156.3|6150.3|6156.8|6150.8|6155.8|6149.8|2
1624984770000|2021-06-29 16:39:30|6154.8|6148.8|6153.3|6147.3|6155.8|6149.8|6153.3|6147.3|3
1624984780000|2021-06-29 16:39:40|6153.2|6147.2|6150.8|6144.8|6153.2|6147.2|6149.3|6143.3|15
1624984790000|2021-06-29 16:39:50|6150.3|6144.3|6151.3|6145.3|6151.3|6145.3|6149.8|6143.8|5
1624984800000|2021-06-29 16:40:00|6151.8|6145.8|6151.4|6145.4|6151.8|6145.8|6151.3|6145.3|18
1624984810000|2021-06-29 16:40:10|6151.3|6145.3|6146.3|6140.3|6151.8|6145.8|6146.3|6140.3|8
1624984820000|2021-06-29 16:40:20|6146.8|6140.8|6145.9|6139.9|6146.8|6140.8|6145.4|6139.4|45
1624984830000|2021-06-29 16:40:30|6146.4|6140.4|6143.9|6137.9|6147.9|6141.9|6143.9|6137.9|7
1624984840000|2021-06-29 16:40:40|6143.4|6137.4|6146.3|6140.3|6146.3|6140.3|6143.4|6137.4|13
1624984850000|2021-06-29 16:40:50|6145.9|6139.9|6150.2|6144.2|6150.2|6144.2|6145.8|6139.8|21
1624984860000|2021-06-29 16:41:00|6151.2|6145.2|6148.3|6142.3|6152.8|6146.8|6147.8|6141.8|17
1624984870000|2021-06-29 16:41:10|6147.8|6141.8|6147.8|6141.8|6147.8|6141.8|6147.8|6141.8|3
1624984880000|2021-06-29 16:41:20|6147.3|6141.3|6146.8|6140.8|6147.3|6141.3|6146.8|6140.8|0
1624984900000|2021-06-29 16:41:40|6147.2|6141.2|6141.1|6135.1|6148.2|6142.2|6141|6135|23
1624984910000|2021-06-29 16:41:50|6141.5|6135.5|6141.5|6135.5|6141.5|6135.5|6141.1|6135.1|29
1624984920000|2021-06-29 16:42:00|6141.6|6135.6|6148.1|6142.1|6148.1|6142.1|6141.6|6135.6|3
1624984930000|2021-06-29 16:42:10|6147.7|6141.7|6145.6|6139.6|6147.7|6141.7|6145.6|6139.6|1
1624984940000|2021-06-29 16:42:20|6146.1|6140.1|6147|6141|6147|6141|6145.6|6139.6|1
1624984950000|2021-06-29 16:42:30|6143.1|6137.1|6143.1|6137.1|6145.1|6139.1|6143.1|6137.1|2
1624984960000|2021-06-29 16:42:40|6143.7|6137.7|6147.1|6141.1|6147.1|6141.1|6143.7|6137.7|2
1624984970000|2021-06-29 16:42:50|6147.6|6141.6|6147.1|6141.1|6151|6145|6146.7|6140.7|13
1624984980000|2021-06-29 16:43:00|6147.7|6141.7|6153.1|6147.1|6153.1|6147.1|6147.7|6141.7|6
1624984990000|2021-06-29 16:43:10|6153.2|6147.2|6146.9|6140.9|6153.2|6147.2|6146.9|6140.9|8
1624985000000|2021-06-29 16:43:20|6148.6|6142.6|6148.1|6142.1|6148.6|6142.6|6147.7|6141.7|1
1624985010000|2021-06-29 16:43:30|6147.7|6141.7|6147.1|6141.1|6147.7|6141.7|6145.1|6139.1|3
1624985020000|2021-06-29 16:43:40|6147.5|6141.5|6148.6|6142.6|6148.6|6142.6|6147.1|6141.1|0
1624985040000|2021-06-29 16:44:00|6148.7|6142.7|6156|6150|6156|6150|6148.2|6142.2|26
1624985050000|2021-06-29 16:44:10|||||||||2
1624985060000|2021-06-29 16:44:20|6156.4|6150.4|6157|6151|6157|6151|6156.4|6150.4|1
1624985070000|2021-06-29 16:44:30|6156.9|6150.9|6161.4|6155.4|6161.4|6155.4|6156.9|6150.9|30
1624985080000|2021-06-29 16:44:40|6161.5|6155.5|6161.4|6155.4|6162|6156|6161.4|6155.4|10
1624985090000|2021-06-29 16:44:50|6162.9|6156.9|6164.9|6158.9|6164.9|6158.9|6162.9|6156.9|10
1624985100000|2021-06-29 16:45:00|6164.4|6158.4|6170.9|6164.9|6171.3|6165.3|6164.4|6158.4|9
1624985110000|2021-06-29 16:45:10|6171.8|6165.8|6169.3|6163.3|6171.8|6165.8|6167.4|6161.4|33
1624985120000|2021-06-29 16:45:20|6168.9|6162.9|6170.8|6164.8|6170.8|6164.8|6168.3|6162.3|1
1624985130000|2021-06-29 16:45:30|6170.9|6164.9|6169.4|6163.4|6171.3|6165.3|6169.4|6163.4|5
1624985140000|2021-06-29 16:45:40|6168.9|6162.9|6165.9|6159.9|6169.4|6163.4|6165.9|6159.9|0
1624985150000|2021-06-29 16:45:50|6165.5|6159.5|6164.9|6158.9|6165.5|6159.5|6164.9|6158.9|25
1624985160000|2021-06-29 16:46:00|6164.4|6158.4|6164.9|6158.9|6164.9|6158.9|6164.4|6158.4|4
1624985170000|2021-06-29 16:46:10|6164.4|6158.4|6164.9|6158.9|6164.9|6158.9|6162.4|6156.4|22
1624985180000|2021-06-29 16:46:20|6164.4|6158.4|6166.9|6160.9|6166.9|6160.9|6164.4|6158.4|9
1624985190000|2021-06-29 16:46:30|||||||||14
1624985200000|2021-06-29 16:46:40|6166|6160|6166.9|6160.9|6166.9|6160.9|6165.9|6159.9|32
1624985210000|2021-06-29 16:46:50|6167|6161|6168.9|6162.9|6168.9|6162.9|6166.9|6160.9|44
1624985220000|2021-06-29 16:47:00|6168.4|6162.4|6166.5|6160.5|6170.7|6164.7|6166.5|6160.5|4
1624985230000|2021-06-29 16:47:10|6167.9|6161.9|6162.9|6156.9|6167.9|6161.9|6162.9|6156.9|7
1624985240000|2021-06-29 16:47:20|6164.5|6158.5|6167.4|6161.4|6167.4|6161.4|6163.6|6157.6|29
1624985250000|2021-06-29 16:47:30|6168.9|6162.9|6169.4|6163.4|6169.4|6163.4|6168.9|6162.9|6
1624985260000|2021-06-29 16:47:40|6169.3|6163.3|6170.8|6164.8|6170.8|6164.8|6168.7|6162.7|8
1624985280000|2021-06-29 16:48:00|6170.7|6164.7|6170.2|6164.2|6170.7|6164.7|6170.2|6164.2|0
1624985290000|2021-06-29 16:48:10|6172.3|6166.3|6173.3|6167.3|6173.3|6167.3|6172.3|6166.3|7
1624985300000|2021-06-29 16:48:20|6176.2|6170.2|6178.2|6172.2|6179.1|6173.1|6175.7|6169.7|27
1624985310000|2021-06-29 16:48:30|6181.6|6175.6|6172.6|6166.6|6181.6|6175.6|6172.1|6166.1|43
1624985320000|2021-06-29 16:48:40|6172.1|6166.1|6172.1|6166.1|6172.1|6166.1|6172.1|6166.1|0
1624985330000|2021-06-29 16:48:50|6172.6|6166.6|6173.6|6167.6|6174.6|6168.6|6172.6|6166.6|0
1624985340000|2021-06-29 16:49:00|6173.2|6167.2|6175.1|6169.1|6175.2|6169.2|6173.2|6167.2|9
1624985350000|2021-06-29 16:49:10|6176.1|6170.1|6175.1|6169.1|6176.1|6170.1|6175.1|6169.1|5
1624985360000|2021-06-29 16:49:20|6172.7|6166.7|6171.8|6165.8|6173.3|6167.3|6171.8|6165.8|23
1624985370000|2021-06-29 16:49:30|6172.5|6166.5|6170.2|6164.2|6172.5|6166.5|6170.2|6164.2|2
1624985380000|2021-06-29 16:49:40|6169.8|6163.8|6174.1|6168.1|6174.1|6168.1|6169.7|6163.7|7
1624985390000|2021-06-29 16:49:50|6174.2|6168.2|6171.2|6165.2|6174.2|6168.2|6171.2|6165.2|0
1624985400000|2021-06-29 16:50:00|6171.7|6165.7|6171.7|6165.7|6171.7|6165.7|6171.2|6165.2|40
1624985410000|2021-06-29 16:50:10|6171.6|6165.6|6170.2|6164.2|6171.6|6165.6|6170.2|6164.2|2
1624985420000|2021-06-29 16:50:20|6170.6|6164.6|6170.7|6164.7|6170.7|6164.7|6170.6|6164.6|2
1624985430000|2021-06-29 16:50:30|6170.6|6164.6|6169.6|6163.6|6170.6|6164.6|6169.1|6163.1|0
1624985450000|2021-06-29 16:50:50|6169.7|6163.7|6170.7|6164.7|6171.7|6165.7|6169.7|6163.7|2
1624985460000|2021-06-29 16:51:00|6171.1|6165.1|6170.6|6164.6|6171.1|6165.1|6170.6|6164.6|3
1624985470000|2021-06-29 16:51:10|6170.2|6164.2|6171.2|6165.2|6171.2|6165.2|6170.2|6164.2|0
1624985480000|2021-06-29 16:51:20|6170.7|6164.7|6169.6|6163.6|6170.7|6164.7|6169.6|6163.6|0
1624985490000|2021-06-29 16:51:30|6169.1|6163.1|6169.5|6163.5|6169.5|6163.5|6167.5|6161.5|5
1624985500000|2021-06-29 16:51:40|6169|6163|6169.6|6163.6|6170.1|6164.1|6169|6163|3
1624985510000|2021-06-29 16:51:50|6170.1|6164.1|6168.5|6162.5|6170.1|6164.1|6168.5|6162.5|21
1624985520000|2021-06-29 16:52:00|6169|6163|6168.5|6162.5|6169|6163|6167.5|6161.5|27
1624985530000|2021-06-29 16:52:10|6169|6163|6169|6163|6169|6163|6169|6163|4
1624985540000|2021-06-29 16:52:20|6168.5|6162.5|6170.7|6164.7|6171.6|6165.6|6168.5|6162.5|5
1624985550000|2021-06-29 16:52:30|6171.1|6165.1|6172.2|6166.2|6172.8|6166.8|6171.1|6165.1|9
1624985560000|2021-06-29 16:52:40|6172.7|6166.7|6172.7|6166.7|6172.7|6166.7|6172.7|6166.7|4
1624985570000|2021-06-29 16:52:50|6173.1|6167.1|6172.2|6166.2|6174.6|6168.6|6172.2|6166.2|8
1624985580000|2021-06-29 16:53:00|6172.1|6166.1|6172.6|6166.6|6172.6|6166.6|6172.1|6166.1|2
1624985590000|2021-06-29 16:53:10|6172.1|6166.1|6172.1|6166.1|6172.1|6166.1|6172.1|6166.1|0
1624985600000|2021-06-29 16:53:20|||||||||1
1624985620000|2021-06-29 16:53:40|6173.1|6167.1|6170.6|6164.6|6173.2|6167.2|6170.6|6164.6|0
1624985630000|2021-06-29 16:53:50|6172.6|6166.6|6171.6|6165.6|6172.6|6166.6|6171.6|6165.6|8
1624985640000|2021-06-29 16:54:00|6171.1|6165.1|6171.6|6165.6|6171.6|6165.6|6171.1|6165.1|4
1624985650000|2021-06-29 16:54:10|6170.7|6164.7|6169.7|6163.7|6170.7|6164.7|6169.7|6163.7|23
1624985660000|2021-06-29 16:54:20|6168.8|6162.8|6172.8|6166.8|6172.8|6166.8|6168.8|6162.8|9
1624985670000|2021-06-29 16:54:30|6171.8|6165.8|6172.9|6166.9|6173.4|6167.4|6171.8|6165.8|8
1624985680000|2021-06-29 16:54:40|6174.9|6168.9|6172.4|6166.4|6174.9|6168.9|6172.4|6166.4|4
1624985690000|2021-06-29 16:54:50|6172.3|6166.3|6174.4|6168.4|6174.4|6168.4|6172.3|6166.3|23
1624985700000|2021-06-29 16:55:00|6173.9|6167.9|6171.3|6165.3|6175.8|6169.8|6171.3|6165.3|14
1624985710000|2021-06-29 16:55:10|6169.9|6163.9|6168.7|6162.7|6169.9|6163.9|6168.7|6162.7|8
1624985720000|2021-06-29 16:55:20|6168.8|6162.8|6167.3|6161.3|6168.8|6162.8|6167.3|6161.3|1
1624985730000|2021-06-29 16:55:30|6166.8|6160.8|6164.3|6158.3|6166.8|6160.8|6162.8|6156.8|0
1624985740000|2021-06-29 16:55:40|6165.8|6159.8|6166.3|6160.3|6166.3|6160.3|6165.8|6159.8|1
1624985750000|2021-06-29 16:55:50|6165.8|6159.8|6164.8|6158.8|6166.3|6160.3|6164.8|6158.8|3
1624985760000|2021-06-29 16:56:00|6165.3|6159.3|6166.3|6160.3|6166.3|6160.3|6165.3|6159.3|2
1624985770000|2021-06-29 16:56:10|6166.4|6160.4|6165.4|6159.4|6166.8|6160.8|6164.9|6158.9|2
1624985780000|2021-06-29 16:56:20|6164.9|6158.9|6164.4|6158.4|6164.9|6158.9|6164.4|6158.4|2
1624985800000|2021-06-29 16:56:40|6165.3|6159.3|6164.3|6158.3|6165.3|6159.3|6163.8|6157.8|17
1624985810000|2021-06-29 16:56:50|6164.8|6158.8|6164.8|6158.8|6164.8|6158.8|6164.3|6158.3|1
1624985830000|2021-06-29 16:57:10|6166.4|6160.4|6166.3|6160.3|6166.4|6160.4|6166.3|6160.3|4
1624985840000|2021-06-29 16:57:20|6167.3|6161.3|6169.3|6163.3|6169.3|6163.3|6167.3|6161.3|6
1624985850000|2021-06-29 16:57:30|6169.8|6163.8|6171.8|6165.8|6171.8|6165.8|6169.8|6163.8|3
1624985860000|2021-06-29 16:57:40|6172.3|6166.3|6171.8|6165.8|6172.8|6166.8|6171.8|6165.8|6
1624985870000|2021-06-29 16:57:50|6171.9|6165.9|6173.4|6167.4|6174.3|6168.3|6171.4|6165.4|5
1624985880000|2021-06-29 16:58:00|6174.4|6168.4|6172.9|6166.9|6174.9|6168.9|6172.9|6166.9|2
1624985890000|2021-06-29 16:58:10|6172.8|6166.8|6172.4|6166.4|6174.3|6168.3|6172.3|6166.3|0
1624985900000|2021-06-29 16:58:20|6172.3|6166.3|6170.9|6164.9|6172.3|6166.3|6170.9|6164.9|1
1624985910000|2021-06-29 16:58:30|6171.3|6165.3|6170.8|6164.8|6172.4|6166.4|6169.9|6163.9|4
1624985920000|2021-06-29 16:58:40|6173.4|6167.4|6173.3|6167.3|6173.9|6167.9|6172.9|6166.9|3
1624985930000|2021-06-29 16:58:50|6172.9|6166.9|6173.4|6167.4|6173.4|6167.4|6172.9|6166.9|0
1624985940000|2021-06-29 16:59:00|6172.9|6166.9|6171|6165|6172.9|6166.9|6171|6165|2
1624985950000|2021-06-29 16:59:10|6170.9|6164.9|6173.4|6167.4|6174.4|6168.4|6170.9|6164.9|3
1624985960000|2021-06-29 16:59:20|6172.8|6166.8|6172.9|6166.9|6173.3|6167.3|6172.3|6166.3|0
1624985970000|2021-06-29 16:59:30|6172.4|6166.4|6171.9|6165.9|6172.4|6166.4|6171.9|6165.9|3
1624985980000|2021-06-29 16:59:40|6172.3|6166.3|6172.4|6166.4|6172.4|6166.4|6171.5|6165.5|15
1624985990000|2021-06-29 16:59:50|6172.9|6166.9|6172.9|6166.9|6172.9|6166.9|6172.9|6166.9|0
1624986000000|2021-06-29 17:00:00|6171.9|6165.9|6167.9|6161.9|6171.9|6165.9|6167.9|6161.9|1
1624986010000|2021-06-29 17:00:10|6168.4|6162.4|6169.8|6163.8|6169.8|6163.8|6168.4|6162.4|0
1624986020000|2021-06-29 17:00:20|6170.3|6164.3|6171.8|6165.8|6171.8|6165.8|6169.4|6163.4|6
1624986030000|2021-06-29 17:00:30|6171.4|6165.4|6168.9|6162.9|6171.4|6165.4|6168.4|6162.4|30
1624986040000|2021-06-29 17:00:40|6170.3|6164.3|6171.3|6165.3|6172.7|6166.7|6169.9|6163.9|24
1624986050000|2021-06-29 17:00:50|6170.9|6164.9|6171.8|6165.8|6171.8|6165.8|6170.8|6164.8|7
1624986060000|2021-06-29 17:01:00|6170.8|6164.8|6168.8|6162.8|6171.3|6165.3|6168.3|6162.3|6
1624986070000|2021-06-29 17:01:10|6168.3|6162.3|6164.8|6158.8|6168.8|6162.8|6164.8|6158.8|7
1624986080000|2021-06-29 17:01:20|6165.4|6159.4|6160.3|6154.3|6165.4|6159.4|6159.9|6153.9|40
1624986090000|2021-06-29 17:01:30|6159.8|6153.8|6157.4|6151.4|6161.8|6155.8|6156.9|6150.9|11
1624986100000|2021-06-29 17:01:40|6158.9|6152.9|6157.8|6151.8|6158.9|6152.9|6157.4|6151.4|3
1624986110000|2021-06-29 17:01:50|6157.4|6151.4|6153.4|6147.4|6157.8|6151.8|6153.4|6147.4|0
1624986120000|2021-06-29 17:02:00|6155.3|6149.3|6155.8|6149.8|6155.9|6149.9|6153.9|6147.9|2
1624986130000|2021-06-29 17:02:10|6155.3|6149.3|6153.8|6147.8|6155.3|6149.3|6153.4|6147.4|2
1624986140000|2021-06-29 17:02:20|6153.9|6147.9|6155.9|6149.9|6155.9|6149.9|6153.9|6147.9|0
1624986150000|2021-06-29 17:02:30|6156.9|6150.9|6156.4|6150.4|6157.4|6151.4|6155.9|6149.9|1
1624986160000|2021-06-29 17:02:40|6155.9|6149.9|6154|6148|6155.9|6149.9|6153.4|6147.4|1
1624986170000|2021-06-29 17:02:50|6154.4|6148.4|6157.8|6151.8|6157.8|6151.8|6153.9|6147.9|2
1624986180000|2021-06-29 17:03:00|6159.3|6153.3|6161.8|6155.8|6161.8|6155.8|6158.8|6152.8|1
1624986190000|2021-06-29 17:03:10|6161.3|6155.3|6157.3|6151.3|6161.3|6155.3|6157.3|6151.3|0
1624986200000|2021-06-29 17:03:20|6156.8|6150.8|6156.3|6150.3|6157.3|6151.3|6156.3|6150.3|12
1624986210000|2021-06-29 17:03:30|6155.8|6149.8|6154.3|6148.3|6155.8|6149.8|6154.3|6148.3|2
1624986220000|2021-06-29 17:03:40|6153.9|6147.9|6153.3|6147.3|6153.9|6147.9|6151.3|6145.3|4
1624986230000|2021-06-29 17:03:50|6152.8|6146.8|6152.8|6146.8|6152.8|6146.8|6152.8|6146.8|0
1624986240000|2021-06-29 17:04:00|6152.3|6146.3|6149.6|6143.6|6153.9|6147.9|6149.6|6143.6|11
1624986250000|2021-06-29 17:04:10|6150|6144|6149.9|6143.9|6152|6146|6149.9|6143.9|27
1624986260000|2021-06-29 17:04:20|6150.4|6144.4|6149.9|6143.9|6150.4|6144.4|6149.5|6143.5|1
1624986270000|2021-06-29 17:04:30|6150.4|6144.4|6151|6145|6151|6145|6150|6144|1
1624986280000|2021-06-29 17:04:40|6151.5|6145.5|6157|6151|6157.7|6151.7|6151.5|6145.5|30
1624986290000|2021-06-29 17:04:50|6156.5|6150.5|6156.6|6150.6|6157.5|6151.5|6156.5|6150.5|12
1624986300000|2021-06-29 17:05:00|6157|6151|6156.6|6150.6|6157.1|6151.1|6156.6|6150.6|1
1624986310000|2021-06-29 17:05:10|6156.1|6150.1|6154.1|6148.1|6156.1|6150.1|6154.1|6148.1|5
1624986320000|2021-06-29 17:05:20|6154.2|6148.2|6153.2|6147.2|6154.2|6148.2|6153.2|6147.2|6
1624986330000|2021-06-29 17:05:30|6153.7|6147.7|6154.2|6148.2|6154.2|6148.2|6153.7|6147.7|5
1624986340000|2021-06-29 17:05:40|6153.7|6147.7|6153.7|6147.7|6154.2|6148.2|6153.7|6147.7|0
1624986350000|2021-06-29 17:05:50|6154.2|6148.2|6154.2|6148.2|6154.2|6148.2|6154.2|6148.2|3
1624986360000|2021-06-29 17:06:00|6153.7|6147.7|6153.7|6147.7|6154.2|6148.2|6153.3|6147.3|7
1624986370000|2021-06-29 17:06:10|6154.2|6148.2|6153.8|6147.8|6154.2|6148.2|6153.8|6147.8|4
1624986380000|2021-06-29 17:06:20|6154.2|6148.2|6154.2|6148.2|6154.2|6148.2|6153.8|6147.8|7
1624986390000|2021-06-29 17:06:30|6154.3|6148.3|6157.7|6151.7|6159.2|6153.2|6154.3|6148.3|38
1624986400000|2021-06-29 17:06:40|6158.2|6152.2|6160.7|6154.7|6161.7|6155.7|6158.2|6152.2|4
1624986410000|2021-06-29 17:06:50|6164.2|6158.2|6163.7|6157.7|6164.2|6158.2|6162.8|6156.8|3
1624986420000|2021-06-29 17:07:00|6163.2|6157.2|6162.2|6156.2|6163.2|6157.2|6162.2|6156.2|4
1624986430000|2021-06-29 17:07:10|6161.2|6155.2|6161.7|6155.7|6161.7|6155.7|6161.2|6155.2|6
1624986440000|2021-06-29 17:07:20|6161.8|6155.8|6162.7|6156.7|6162.7|6156.7|6161.8|6155.8|34
1624986450000|2021-06-29 17:07:30|6163.2|6157.2|6163.7|6157.7|6163.7|6157.7|6162.7|6156.7|31
1624986470000|2021-06-29 17:07:50|6164.6|6158.6|6165.6|6159.6|6165.6|6159.6|6164.1|6158.1|44
1624986480000|2021-06-29 17:08:00|6166|6160|6164.6|6158.6|6166|6160|6164.6|6158.6|1
1624986490000|2021-06-29 17:08:10|6164.1|6158.1|6164.6|6158.6|6164.6|6158.6|6164.1|6158.1|23
1624986500000|2021-06-29 17:08:20|6162.7|6156.7|6163.1|6157.1|6163.2|6157.2|6162.7|6156.7|21
1624986520000|2021-06-29 17:08:40|6162.1|6156.1|6162.1|6156.1|6162.1|6156.1|6162.1|6156.1|0
1624986530000|2021-06-29 17:08:50|||||||||2
1624986540000|2021-06-29 17:09:00|6163.6|6157.6|6164.1|6158.1|6164.1|6158.1|6163.6|6157.6|3
1624986550000|2021-06-29 17:09:10|6164.6|6158.6|6168.1|6162.1|6168.1|6162.1|6164.6|6158.6|5
1624986560000|2021-06-29 17:09:20|6167.5|6161.5|6167.2|6161.2|6168.1|6162.1|6167.2|6161.2|42
1624986570000|2021-06-29 17:09:30|6167.6|6161.6|6167.2|6161.2|6168.1|6162.1|6167.2|6161.2|11
1624986580000|2021-06-29 17:09:40|6170.7|6164.7|6168.7|6162.7|6170.7|6164.7|6168.7|6162.7|34
1624986590000|2021-06-29 17:09:50|6168.2|6162.2|6168.2|6162.2|6168.2|6162.2|6168.2|6162.2|0
1624986600000|2021-06-29 17:10:00|6167.7|6161.7|6169.2|6163.2|6169.7|6163.7|6167.7|6161.7|2
1624986610000|2021-06-29 17:10:10|6168.8|6162.8|6168.7|6162.7|6169.2|6163.2|6168.7|6162.7|3
1624986620000|2021-06-29 17:10:20|||||||||1
1624986630000|2021-06-29 17:10:30|6169.7|6163.7|6169.7|6163.7|6169.7|6163.7|6169.7|6163.7|1
1624986640000|2021-06-29 17:10:40|6169.2|6163.2|6171.7|6165.7|6171.7|6165.7|6169.2|6163.2|0
1624986650000|2021-06-29 17:10:50|6171.3|6165.3|6171.8|6165.8|6171.8|6165.8|6171.3|6165.3|7
1624986660000|2021-06-29 17:11:00|6172.3|6166.3|6171.3|6165.3|6173.8|6167.8|6171.3|6165.3|36
1624986670000|2021-06-29 17:11:10|6172.2|6166.2|6174.8|6168.8|6174.8|6168.8|6172.2|6166.2|21
1624986680000|2021-06-29 17:11:20|6174.7|6168.7|6176.2|6170.2|6176.2|6170.2|6174.3|6168.3|8
1624986690000|2021-06-29 17:11:30|6177.1|6171.1|6177.3|6171.3|6180.2|6174.2|6177.1|6171.1|33
1624986700000|2021-06-29 17:11:40|6176.8|6170.8|6175.8|6169.8|6176.8|6170.8|6175.8|6169.8|0
1624986720000|2021-06-29 17:12:00|6177.2|6171.2|6179.3|6173.3|6179.3|6173.3|6177.2|6171.2|9
1624986730000|2021-06-29 17:12:10|6178.8|6172.8|6179.3|6173.3|6179.3|6173.3|6178.8|6172.8|1
1624986740000|2021-06-29 17:12:20|||||||||7
1624986750000|2021-06-29 17:12:30|6178.4|6172.4|6180.3|6174.3|6180.3|6174.3|6178.4|6172.4|6
1624986760000|2021-06-29 17:12:40|6181.3|6175.3|6178.8|6172.8|6181.3|6175.3|6178.8|6172.8|9
1624986770000|2021-06-29 17:12:50|6179.3|6173.3|6179.8|6173.8|6179.8|6173.8|6178.8|6172.8|4
1624986780000|2021-06-29 17:13:00|6179.3|6173.3|6179.7|6173.7|6179.8|6173.8|6179.2|6173.2|3
1624986790000|2021-06-29 17:13:10|6179.3|6173.3|6176.8|6170.8|6179.3|6173.3|6176.8|6170.8|2
1624986800000|2021-06-29 17:13:20|6176.3|6170.3|6176.3|6170.3|6176.3|6170.3|6172.9|6166.9|6
1624986810000|2021-06-29 17:13:30|6175.8|6169.8|6181.3|6175.3|6184.3|6178.3|6175.8|6169.8|5
1624986820000|2021-06-29 17:13:40|6178.8|6172.8|6182.1|6176.1|6182.1|6176.1|6178.8|6172.8|1
1624986830000|2021-06-29 17:13:50|6182.2|6176.2|6182.2|6176.2|6182.6|6176.6|6179.8|6172.3|1
1624986840000|2021-06-29 17:14:00|6182.3|6176.3|6176.8|6170.8|6182.8|6176.8|6176.8|6170.8|2
1624986850000|2021-06-29 17:14:10|6177.3|6171.3|6176.8|6170.8|6177.3|6171.3|6175.9|6169.9|1
1624986860000|2021-06-29 17:14:20|6176.3|6170.3|6179.8|6173.8|6179.8|6173.8|6176.3|6170.3|1
1624986870000|2021-06-29 17:14:30|6180.8|6174.8|6181.3|6175.3|6181.8|6175.8|6180.3|6174.3|3
1624986880000|2021-06-29 17:14:40|6181.8|6175.8|6181.3|6175.3|6181.8|6175.8|6180.8|6174.8|2
1624986890000|2021-06-29 17:14:50|6180.4|6174.4|6180.8|6174.8|6180.8|6174.8|6180.3|6174.3|0
1624986900000|2021-06-29 17:15:00|6180.4|6174.4|6182.3|6176.3|6182.3|6176.3|6180.3|6174.3|12
1624986910000|2021-06-29 17:15:10|6182.8|6176.8|6182.8|6176.8|6183.3|6177.3|6182.3|6176.3|4
1624986920000|2021-06-29 17:15:20|6182.3|6176.3|6182.2|6176.2|6182.3|6176.3|6179.3|6173.3|4
1624986930000|2021-06-29 17:15:30|6182.3|6176.3|6183.3|6177.3|6183.3|6177.3|6181.3|6175.3|1
1624986940000|2021-06-29 17:15:40|6182.8|6176.8|6187.2|6181.2|6187.7|6181.7|6182.8|6176.8|13
1624986950000|2021-06-29 17:15:50|6186.3|6180.3|6187.7|6181.7|6187.7|6181.7|6186.3|6180.3|1
1624986960000|2021-06-29 17:16:00|6188.2|6182.2|6187.8|6181.8|6188.2|6182.2|6186.3|6180.3|6
1624986970000|2021-06-29 17:16:10|6188.3|6182.3|6188.7|6182.7|6188.7|6182.7|6188.2|6182.2|1
1624986980000|2021-06-29 17:16:20|6188.3|6182.3|6188.2|6182.2|6188.3|6182.3|6187.2|6181.2|2
1624986990000|2021-06-29 17:16:30|6187.7|6181.7|6187.7|6181.7|6189.2|6183.2|6187.2|6181.2|4
1624987000000|2021-06-29 17:16:40|6190.8|6184.8|6193.7|6187.7|6193.7|6187.7|6190.8|6184.8|2
1624987010000|2021-06-29 17:16:50|6193.2|6187.2|6191.2|6185.2|6193.2|6187.2|6190.7|6184.7|1
1624987020000|2021-06-29 17:17:00|6190.8|6184.8|6190.7|6184.7|6190.8|6184.8|6190.7|6184.7|1
1624987030000|2021-06-29 17:17:10|||||||||5
1624987040000|2021-06-29 17:17:20|6190.3|6184.3|6185.9|6179.9|6193.3|6187.3|6185.9|6179.9|5
1624987050000|2021-06-29 17:17:30|6186.3|6180.3|6186.8|6180.8|6186.8|6180.8|6186.3|6180.3|4
1624987060000|2021-06-29 17:17:40|6186.3|6180.3|6184.8|6178.8|6186.3|6180.3|6183.8|6177.8|1
1624987070000|2021-06-29 17:17:50|6184.4|6178.4|6185.7|6179.7|6185.7|6179.7|6184.4|6178.4|2
1624987080000|2021-06-29 17:18:00|6186.2|6180.2|6185.9|6179.9|6187.7|6181.7|6185|6179|7
1624987090000|2021-06-29 17:18:10|6186.3|6180.3|6188.3|6182.3|6188.3|6182.3|6185.9|6179.9|2
1624987100000|2021-06-29 17:18:20|6187.9|6181.9|6187.4|6181.4|6187.9|6181.9|6187.4|6181.4|6
1624987110000|2021-06-29 17:18:30|||||||||1
1624987120000|2021-06-29 17:18:40|6186.9|6180.9|6186.9|6180.9|6186.9|6180.9|6186.4|6180.4|0
1624987130000|2021-06-29 17:18:50|6186.4|6180.4|6183.4|6177.4|6186.4|6180.4|6183.4|6177.4|2
1624987140000|2021-06-29 17:19:00|6182.9|6176.9|6183.9|6177.9|6184.4|6178.4|6182.9|6176.9|8
1624987150000|2021-06-29 17:19:10|6184.5|6178.5|6184.4|6178.4|6187.4|6178.9|6184.4|6177.4|2
1624987160000|2021-06-29 17:19:20|6183.4|6177.4|6183.4|6177.4|6183.4|6177.4|6183.4|6177.4|5
1624987170000|2021-06-29 17:19:30|6181.4|6175.4|6181.9|6175.9|6181.9|6175.9|6180.2|6174.2|3
1624987180000|2021-06-29 17:19:40|6181|6175|6185.9|6179.9|6185.9|6179.9|6181|6175|1
1624987190000|2021-06-29 17:19:50|6188.4|6178.4|6191.8|6185.8|6191.8|6185.8|6185.9|6178.4|4
1624987200000|2021-06-29 17:20:00|6191.4|6185.4|6190.3|6184.3|6192.3|6186.3|6190.3|6184.3|2
1624987210000|2021-06-29 17:20:10|6189.9|6183.9|6187.3|6181.3|6189.9|6183.9|6187.3|6181.3|8
1624987220000|2021-06-29 17:20:20|6186.9|6180.9|6187.3|6181.3|6187.3|6181.3|6186.9|6180.9|1
1624987240000|2021-06-29 17:20:40|6186.8|6180.8|6185.8|6179.8|6186.8|6180.8|6185.8|6179.8|1
1624987250000|2021-06-29 17:20:50|6186.8|6180.8|6188.3|6182.3|6188.7|6182.7|6186.8|6180.8|4
1624987260000|2021-06-29 17:21:00|6187.8|6181.8|6193.7|6187.7|6193.7|6187.7|6187.8|6181.8|1
1624987270000|2021-06-29 17:21:10|6195.1|6189.1|6195.8|6189.8|6196.4|6190.4|6193.3|6187.3|15
1624987280000|2021-06-29 17:21:20|6195.4|6189.4|6195.4|6189.4|6195.4|6189.4|6195.4|6189.4|3
1624987290000|2021-06-29 17:21:30|6195.3|6189.3|6195.3|6189.3|6195.3|6189.3|6195.3|6189.3|5
1624987300000|2021-06-29 17:21:40|6194.8|6188.8|6193.7|6187.7|6194.8|6188.8|6191.8|6185.8|3
1624987310000|2021-06-29 17:21:50|6193.8|6187.8|6194.7|6188.7|6195.2|6189.2|6193.7|6187.7|9
1624987320000|2021-06-29 17:22:00|6194.3|6188.3|6194.3|6188.3|6194.3|6188.3|6193.8|6187.8|7
1624987330000|2021-06-29 17:22:10|6194.8|6188.8|6193.2|6187.2|6194.8|6188.8|6193.2|6187.2|0
1624987340000|2021-06-29 17:22:20|||||||||16
1624987350000|2021-06-29 17:22:30|6193.8|6187.8|6192.2|6186.2|6193.8|6187.8|6190.4|6184.4|5
1624987360000|2021-06-29 17:22:40|6191.8|6185.8|6191.4|6185.4|6191.8|6185.8|6191.3|6185.3|2
1624987370000|2021-06-29 17:22:50|6192.3|6186.3|6191.8|6185.8|6192.3|6186.3|6191.8|6185.8|3
1624987380000|2021-06-29 17:23:00|6191.9|6185.9|6191.9|6185.9|6191.9|6185.9|6191.9|6185.9|0
1624987390000|2021-06-29 17:23:10|6191.8|6185.8|6214.8|6208.8|6215.4|6209.4|6191.8|6185.8|15
1624987400000|2021-06-29 17:23:20|6213.9|6207.9|6216.4|6210.4|6216.4|6210.4|6205.4|6199.4|12
1624987410000|2021-06-29 17:23:30|6216.9|6210.9|6212.9|6206.9|6216.9|6210.9|6212.9|6206.9|13
1624987420000|2021-06-29 17:23:40|6213.4|6207.4|6212.4|6206.4|6213.4|6207.4|6212.4|6206.4|3
1624987430000|2021-06-29 17:23:50|6211.9|6205.9|6205.9|6199.9|6211.9|6205.9|6205.9|6199.9|12
1624987440000|2021-06-29 17:24:00|6206.4|6200.4|6205.9|6199.9|6206.4|6200.4|6205.9|6199.9|8
1624987450000|2021-06-29 17:24:10|6205.3|6199.3|6205.9|6199.9|6205.9|6199.9|6204.4|6198.4|1
1624987460000|2021-06-29 17:24:20|6205.4|6199.4|6206|6200|6206|6200|6205.4|6199.4|0
1624987470000|2021-06-29 17:24:30|6205.9|6199.9|6209.3|6203.3|6209.3|6203.3|6205.9|6199.9|1
1624987480000|2021-06-29 17:24:40|6208.9|6202.9|6208.9|6202.9|6208.9|6202.9|6208.9|6202.9|8
1624987490000|2021-06-29 17:24:50|6209.3|6203.3|6208.3|6202.3|6209.4|6203.4|6208.3|6202.3|4
1624987500000|2021-06-29 17:25:00|6207.8|6201.8|6205|6199|6207.8|6201.8|6205|6199|5
1624987510000|2021-06-29 17:25:10|6206.4|6200.4|6207.5|6201.5|6207.5|6201.5|6206.4|6200.4|0
1624987520000|2021-06-29 17:25:20|6208.4|6202.4|6211.3|6205.3|6211.3|6205.3|6208.3|6202.3|3
1624987530000|2021-06-29 17:25:30|6210.8|6204.8|6211.8|6205.8|6212.3|6206.3|6210.3|6204.3|2
1624987540000|2021-06-29 17:25:40|6209.4|6203.4|6209.8|6203.8|6210.3|6204.3|6209.4|6203.4|8
1624987550000|2021-06-29 17:25:50|6208.9|6202.9|6208.4|6202.4|6208.9|6202.9|6207.9|6201.9|3
1624987560000|2021-06-29 17:26:00|6207.9|6201.9|6206.8|6200.8|6208.3|6202.3|6206.8|6200.8|2
1624987570000|2021-06-29 17:26:10|6206.3|6200.3|6205.4|6199.4|6206.3|6200.3|6205.4|6199.4|4
1624987580000|2021-06-29 17:26:20|6205|6199|6205.4|6199.4|6205.4|6199.4|6205|6199|0
1624987590000|2021-06-29 17:26:30|6204.4|6198.4|6204|6198|6204.4|6198.4|6204|6198|2
1624987600000|2021-06-29 17:26:40|6203.5|6197.5|6207.7|6201.7|6207.7|6201.7|6203.5|6197.5|40
1624987610000|2021-06-29 17:26:50|6207.2|6201.2|6206.3|6200.3|6207.2|6201.2|6206.3|6200.3|7
1624987620000|2021-06-29 17:27:00|||||||||6
1624987630000|2021-06-29 17:27:10|6207.2|6201.2|6208.7|6202.7|6208.7|6202.7|6207.2|6201.2|8
1624987640000|2021-06-29 17:27:20|6208.6|6202.6|6209.1|6203.1|6209.1|6203.1|6208.2|6202.2|12
1624987650000|2021-06-29 17:27:30|6209.6|6203.6|6208.6|6202.6|6210.1|6204.1|6208.6|6202.6|22
1624987660000|2021-06-29 17:27:40|6208.1|6202.1|6209|6203|6209|6203|6208.1|6202.1|16
1624987680000|2021-06-29 17:28:00|6209.1|6203.1|6208.5|6202.5|6209.1|6203.1|6208.1|6202.1|3
1624987690000|2021-06-29 17:28:10|6208|6202|6203.6|6197.6|6208.1|6202.1|6203.6|6197.6|3
1624987700000|2021-06-29 17:28:20|6204.1|6198.1|6200.6|6194.6|6204.1|6198.1|6200.6|6194.6|12
1624987710000|2021-06-29 17:28:30|6200.4|6194.4|6198.6|6192.6|6200.6|6194.6|6198.6|6192.6|6
1624987720000|2021-06-29 17:28:40|||||||||1
1624987730000|2021-06-29 17:28:50|6198.1|6192.1|6196.2|6190.2|6198.1|6192.1|6196.1|6190.1|0
1624987740000|2021-06-29 17:29:00|6196.1|6190.1|6199.1|6193.1|6200.6|6194.6|6196.1|6190.1|19
1624987750000|2021-06-29 17:29:10|6200.1|6194.1|6200.6|6194.6|6200.6|6194.6|6199.2|6193.2|1
1624987760000|2021-06-29 17:29:20|||||||||14
1624987770000|2021-06-29 17:29:30|6200.5|6194.5|6200.1|6194.1|6200.5|6194.5|6198.7|6192.7|9
1624987780000|2021-06-29 17:29:40|||||||||6
1624987790000|2021-06-29 17:29:50|6201.6|6195.6|6202.1|6196.1|6202.1|6196.1|6201.1|6195.1|8
1624987800000|2021-06-29 17:30:00|6201.6|6195.6|6201.1|6195.1|6201.6|6195.6|6201.1|6195.1|0
1624987810000|2021-06-29 17:30:10|6201.5|6195.5|6200.6|6194.6|6201.6|6195.6|6199.6|6193.6|1
1624987820000|2021-06-29 17:30:20|6202.1|6196.1|6199.7|6193.7|6202.1|6196.1|6199.7|6193.7|27
1624987830000|2021-06-29 17:30:30|6198.8|6192.8|6198.6|6192.6|6198.8|6192.8|6198.6|6192.6|1
1624987840000|2021-06-29 17:30:40|6198.7|6192.7|6199.7|6193.7|6199.7|6193.7|6198.7|6192.7|18
1624987860000|2021-06-29 17:31:00|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|6200.2|6194.2|0
1624987870000|2021-06-29 17:31:10|||||||||1
1624987880000|2021-06-29 17:31:20|6201.3|6195.3|6200.7|6194.7|6201.3|6195.3|6200.7|6194.7|5
1624987890000|2021-06-29 17:31:30|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|1
1624987900000|2021-06-29 17:31:40|6200.7|6194.7|6196.2|6190.2|6200.7|6194.7|6196.2|6190.2|50
1624987910000|2021-06-29 17:31:50|6196.7|6190.7|6196.2|6190.2|6197.2|6191.2|6196.2|6190.2|0
1624987920000|2021-06-29 17:32:00|6198.2|6192.2|6198.7|6192.7|6198.7|6192.7|6198.2|6192.2|5
1624987930000|2021-06-29 17:32:10|6198.2|6192.2|6198.1|6192.1|6198.2|6192.2|6197.7|6191.7|10
1624987940000|2021-06-29 17:32:20|6198.6|6192.6|6198.1|6192.1|6198.6|6192.6|6198.1|6192.1|0
1624987950000|2021-06-29 17:32:30|||||||||4
1624987960000|2021-06-29 17:32:40|6197.6|6191.6|6197.4|6191.4|6197.6|6191.6|6196.7|6190.7|16
1624987970000|2021-06-29 17:32:50|6200.2|6194.2|6199.7|6193.7|6200.7|6194.7|6199.7|6193.7|1
1624987990000|2021-06-29 17:33:10|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|6199.2|6193.2|3
1624988000000|2021-06-29 17:33:20|6198.7|6192.7|6197.8|6191.8|6198.7|6192.7|6197.3|6191.3|4
1624988010000|2021-06-29 17:33:30|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|1
1624988020000|2021-06-29 17:33:40|6197.4|6191.4|6197.3|6191.3|6197.4|6191.4|6197.3|6191.3|0
1624988030000|2021-06-29 17:33:50|6195.8|6189.8|6196.4|6190.4|6196.8|6190.8|6195.8|6189.8|1
1624988040000|2021-06-29 17:34:00|6196.8|6190.8|6189.4|6183.4|6196.8|6190.8|6189.4|6183.4|21
1624988050000|2021-06-29 17:34:10|6192.2|6186.2|6192.4|6186.4|6192.4|6186.4|6192.2|6186.2|2
1624988060000|2021-06-29 17:34:20|6192.3|6186.3|6192.3|6186.3|6192.4|6186.4|6192.3|6186.3|2
1624988070000|2021-06-29 17:34:30|6192.4|6186.4|6193.4|6187.4|6194.4|6188.4|6192.3|6186.3|1
1624988080000|2021-06-29 17:34:40|6192.9|6186.9|6192.9|6186.9|6192.9|6186.9|6192.5|6186.5|0
1624988090000|2021-06-29 17:34:50|6192.5|6186.5|6189.7|6183.7|6192.5|6186.5|6189.7|6183.7|4
1624988100000|2021-06-29 17:35:00|6191.9|6185.9|6190.5|6184.5|6192|6186|6190.4|6184.4|11
1624988110000|2021-06-29 17:35:10|6190.4|6184.4|6190|6184|6190.5|6184.5|6190|6184|2
1624988120000|2021-06-29 17:35:20|6190.4|6184.4|6191.4|6185.4|6191.4|6185.4|6190|6184|2
1624988130000|2021-06-29 17:35:30|6191.5|6185.5|6193.9|6187.9|6193.9|6187.9|6191.5|6185.5|4
1624988140000|2021-06-29 17:35:40|6194.9|6188.9|6194.9|6188.9|6194.9|6188.9|6194.9|6188.9|0
1624988150000|2021-06-29 17:35:50|6196.4|6190.4|6196.4|6190.4|6196.4|6190.4|6196.4|6190.4|5
1624988160000|2021-06-29 17:36:00|6196.3|6190.3|6196.4|6190.4|6196.4|6190.4|6196.3|6190.3|8
1624988170000|2021-06-29 17:36:10|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|3
1624988180000|2021-06-29 17:36:20|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|5
1624988190000|2021-06-29 17:36:30|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|1
1624988200000|2021-06-29 17:36:40|6195.8|6189.8|6196|6190|6196.2|6190.2|6195.8|6189.8|22
1624988210000|2021-06-29 17:36:50|6195.9|6189.9|6197.9|6191.9|6197.9|6191.9|6195.9|6189.9|4
1624988220000|2021-06-29 17:37:00|6198.9|6192.9|6199.5|6193.5|6199.9|6193.9|6198.9|6192.9|4
1624988230000|2021-06-29 17:37:10|6199.9|6193.9|6199.9|6193.9|6199.9|6193.9|6199.5|6193.5|18
1624988240000|2021-06-29 17:37:20|6200|6194|6204.5|6198.5|6204.5|6198.5|6200|6194|5
1624988250000|2021-06-29 17:37:30|6204.4|6198.4|6205.4|6199.4|6205.4|6199.4|6204.4|6198.4|15
1624988260000|2021-06-29 17:37:40|||||||||13
1624988270000|2021-06-29 17:37:50|6205.3|6199.3|6210.2|6204.2|6210.2|6204.2|6205.3|6199.3|12
1624988280000|2021-06-29 17:38:00|6209.8|6203.8|6209.7|6203.7|6210.3|6204.3|6209.7|6203.7|1
1624988290000|2021-06-29 17:38:10|6209.8|6203.8|6209.8|6203.8|6209.8|6203.8|6209.8|6203.8|1
1624988300000|2021-06-29 17:38:20|6209.9|6203.9|6211.2|6205.2|6212.6|6206.6|6209.9|6203.9|29
1624988310000|2021-06-29 17:38:30|6211.1|6205.1|6209.2|6203.2|6211.1|6205.1|6209.2|6203.2|0
1624988320000|2021-06-29 17:38:40|6209.7|6203.7|6210.8|6204.8|6211.2|6205.2|6209.7|6203.7|0
1624988330000|2021-06-29 17:38:50|6210.3|6204.3|6210.2|6204.2|6210.8|6204.8|6209.7|6203.7|4
1624988340000|2021-06-29 17:39:00|6208.2|6202.2|6208.2|6202.2|6208.2|6202.2|6208.2|6202.2|1
1624988350000|2021-06-29 17:39:10|6208.3|6202.3|6207.3|6201.3|6208.3|6202.3|6207.3|6201.3|4
1624988360000|2021-06-29 17:39:20|6206.8|6200.8|6206.8|6200.8|6207.3|6201.3|6206.8|6200.8|1
1624988370000|2021-06-29 17:39:30|6206.4|6200.4|6207.3|6201.3|6207.3|6201.3|6206.4|6200.4|2
1624988380000|2021-06-29 17:39:40|6206.8|6200.8|6207.3|6201.3|6207.4|6201.4|6206.8|6200.8|8
1624988390000|2021-06-29 17:39:50|6206.8|6200.8|6206.8|6200.8|6207.3|6201.3|6206.8|6200.8|0
1624988400000|2021-06-29 17:40:00|6207.2|6201.2|6205.7|6199.7|6207.2|6201.2|6205.2|6199.2|6
1624988410000|2021-06-29 17:40:10|||||||||2
1624988420000|2021-06-29 17:40:20|6205.6|6199.6|6205.2|6199.2|6205.7|6199.7|6205.2|6199.2|29
1624988430000|2021-06-29 17:40:30|6205.7|6199.7|6205.7|6199.7|6205.7|6199.7|6205.2|6199.2|1
1624988440000|2021-06-29 17:40:40|6205.2|6199.2|6205.7|6199.7|6205.7|6199.7|6205.2|6199.2|5
1624988450000|2021-06-29 17:40:50|6205.3|6199.3|6205.7|6199.7|6205.7|6199.7|6205.3|6199.3|0
1624988460000|2021-06-29 17:41:00|6205.2|6199.2|6205.2|6199.2|6205.2|6199.2|6205.2|6199.2|3
1624988470000|2021-06-29 17:41:10|6205.7|6199.7|6205.7|6199.7|6205.7|6199.7|6205.2|6199.2|4
1624988480000|2021-06-29 17:41:20|6205.2|6199.2|6205.2|6199.2|6205.7|6199.7|6205.2|6199.2|4
1624988490000|2021-06-29 17:41:30|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|6205.1|6199.1|3
1624988500000|2021-06-29 17:41:40|||||||||24
1624988510000|2021-06-29 17:41:50|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|6204.1|6198.1|8
1624988520000|2021-06-29 17:42:00|||||||||5
1624988530000|2021-06-29 17:42:10|||||||||13
1624988540000|2021-06-29 17:42:20|||||||||3
1624988550000|2021-06-29 17:42:30|6205|6199|6205.7|6199.7|6205.7|6199.7|6205|6199|10
1624988560000|2021-06-29 17:42:40|6205.2|6199.2|6205.2|6199.2|6206.1|6200.1|6204.7|6198.7|21
1624988570000|2021-06-29 17:42:50|6205.7|6199.7|6205.2|6199.2|6205.7|6199.7|6205.2|6199.2|1
1624988580000|2021-06-29 17:43:00|6205.6|6199.6|6206.1|6200.1|6206.1|6200.1|6205.6|6199.6|13
1624988590000|2021-06-29 17:43:10|6206.2|6200.2|6206.1|6200.1|6206.7|6200.7|6206.1|6200.1|7
1624988600000|2021-06-29 17:43:20|6205.7|6199.7|6206.6|6200.6|6206.6|6200.6|6205.7|6199.7|29
1624988610000|2021-06-29 17:43:30|6206.2|6200.2|6206.6|6200.6|6206.6|6200.6|6205.7|6199.7|0
1624988620000|2021-06-29 17:43:40|6206.7|6200.7|6206.7|6200.7|6206.7|6200.7|6206.7|6200.7|0
1624988630000|2021-06-29 17:43:50|6206.2|6200.2|6207.1|6201.1|6207.1|6201.1|6206.2|6200.2|0
1624988640000|2021-06-29 17:44:00|6207.2|6201.2|6206.1|6200.1|6207.2|6201.2|6205.7|6199.7|1
1624988650000|2021-06-29 17:44:10|6205.7|6199.7|6205.7|6199.7|6205.7|6199.7|6205.7|6199.7|1
1624988660000|2021-06-29 17:44:20|6205.2|6199.2|6205.6|6199.6|6206.6|6200.6|6205.2|6199.2|11
1624988670000|2021-06-29 17:44:30|6205.7|6199.7|6205.2|6199.2|6205.7|6199.7|6205.1|6199.1|2
1624988680000|2021-06-29 17:44:40|6204.6|6198.6|6204.6|6198.6|6205.2|6199.2|6204.6|6198.6|0
1624988690000|2021-06-29 17:44:50|6205.2|6199.2|6204.7|6198.7|6205.2|6199.2|6204.7|6198.7|5
1624988700000|2021-06-29 17:45:00|6206.7|6200.7|6206.7|6200.7|6206.7|6200.7|6206.2|6200.2|3
1624988710000|2021-06-29 17:45:10|||||||||3
1624988720000|2021-06-29 17:45:20|6206.2|6200.2|6206.7|6200.7|6206.7|6200.7|6206.2|6200.2|0
1624988730000|2021-06-29 17:45:30|6206.2|6200.2|6206.7|6200.7|6206.7|6200.7|6205.3|6199.3|6
1624988740000|2021-06-29 17:45:40|||||||||26
1624988750000|2021-06-29 17:45:50|6206.2|6200.2|6206.7|6200.7|6206.7|6200.7|6206.2|6200.2|0
1624988760000|2021-06-29 17:46:00|||||||||1
1624988770000|2021-06-29 17:46:10|||||||||3
1624988780000|2021-06-29 17:46:20|||||||||11
1624988790000|2021-06-29 17:46:30|||||||||5
1624988800000|2021-06-29 17:46:40|6206.2|6200.2|6206.7|6200.7|6206.7|6200.7|6206.2|6200.2|0
1624988820000|2021-06-29 17:47:00|6206.2|6200.2|6208.7|6202.7|6208.7|6202.7|6204.7|6198.7|11
1624988830000|2021-06-29 17:47:10|6209.1|6203.1|6209.7|6203.7|6209.7|6203.7|6209.1|6203.1|15
1624988840000|2021-06-29 17:47:20|6209.2|6203.2|6210.1|6204.1|6210.1|6204.1|6209.2|6203.2|0
1624988850000|2021-06-29 17:47:30|6211.6|6205.6|6214.6|6208.6|6214.6|6208.6|6210.8|6204.8|6
1624988860000|2021-06-29 17:47:40|6214.2|6208.2|6222|6216|6222.5|6216.5|6213.7|6207.7|44
1624988870000|2021-06-29 17:47:50|6222.1|6216.1|6220.5|6214.5|6222.1|6216.1|6220.5|6214.5|21
1624988880000|2021-06-29 17:48:00|6221.5|6215.5|6217.5|6211.5|6221.5|6215.5|6217.5|6211.5|13
1624988890000|2021-06-29 17:48:10|6220|6214|6222|6216|6222|6216|6220|6214|19
1624988900000|2021-06-29 17:48:20|6221.5|6215.5|6221.9|6215.9|6221.9|6215.9|6221|6215|4
1624988910000|2021-06-29 17:48:30|6222|6216|6222.5|6216.5|6222.5|6216.5|6221.5|6215.5|16
1624988920000|2021-06-29 17:48:40|6223.6|6217.6|6227.4|6221.4|6227.4|6221.4|6223.5|6217.5|17
1624988930000|2021-06-29 17:48:50|6227.5|6221.5|6228|6222|6230|6224|6227.5|6221.5|53
1624988940000|2021-06-29 17:49:00|6228.5|6222.5|6229.3|6223.3|6229.3|6223.3|6227|6221|21
1624988950000|2021-06-29 17:49:10|6231.6|6225.6|6228.9|6222.9|6231.6|6225.6|6228.3|6222.3|37
1624988960000|2021-06-29 17:49:20|6228.8|6222.8|6227.4|6221.4|6228.9|6222.9|6227.4|6221.4|0
1624988970000|2021-06-29 17:49:30|6227.3|6221.3|6226.3|6220.3|6227.9|6221.9|6226.3|6220.3|6
1624988980000|2021-06-29 17:49:40|6231.2|6225.2|6231.3|6225.3|6231.7|6225.7|6230.8|6224.8|39
1624988990000|2021-06-29 17:49:50|6229.8|6223.8|6230.8|6224.8|6235.3|6229.3|6229.8|6223.8|37
1624989000000|2021-06-29 17:50:00|6230.7|6224.7|6233.2|6227.2|6233.7|6227.7|6230.7|6224.7|43
1624989010000|2021-06-29 17:50:10|6232.3|6226.3|6237.2|6231.2|6238.2|6232.2|6230.2|6224.2|17
1624989020000|2021-06-29 17:50:20|6236.7|6230.7|6237.7|6231.7|6237.7|6231.7|6236.7|6230.7|8
1624989030000|2021-06-29 17:50:30|6238.6|6232.6|6238.6|6232.6|6239.1|6233.1|6238.6|6232.6|8
1624989040000|2021-06-29 17:50:40|6238.1|6232.1|6238.1|6232.1|6238.1|6232.1|6238.1|6232.1|4
1624989050000|2021-06-29 17:50:50|6238|6232|6236.1|6230.1|6238|6232|6234.7|6228.7|8
1624989060000|2021-06-29 17:51:00|6237.1|6231.1|6235.1|6229.1|6237.1|6231.1|6234.6|6228.6|1
1624989070000|2021-06-29 17:51:10|6235.6|6229.6|6235.5|6229.5|6236|6230|6235.5|6229.5|6
1624989080000|2021-06-29 17:51:20|6235.1|6229.1|6233.1|6227.1|6235.6|6229.1|6233.1|6225.6|1
1624989090000|2021-06-29 17:51:30|6232|6226|6237|6231|6237|6231|6231.2|6223.6|0
1624989100000|2021-06-29 17:51:40|6238|6232|6235.2|6229.2|6238|6232|6235.1|6229.1|2
1624989110000|2021-06-29 17:51:50|6234.2|6228.2|6229.8|6223.8|6235.2|6229.2|6228.8|6222.8|11
1624989120000|2021-06-29 17:52:00|6230.7|6224.7|6231.6|6225.6|6231.6|6225.6|6230.7|6224.7|13
1624989130000|2021-06-29 17:52:10|6232|6226|6232.1|6226.1|6232.6|6226.6|6231.6|6225.6|7
1624989140000|2021-06-29 17:52:20|6232.6|6226.6|6231.6|6225.6|6232.6|6226.6|6231.6|6225.6|0
1624989150000|2021-06-29 17:52:30|6231.1|6225.1|6231.1|6225.1|6231.1|6225.1|6231.1|6225.1|0
1624989160000|2021-06-29 17:52:40|6230.1|6224.1|6229.6|6223.6|6230.1|6224.1|6229.6|6223.6|4
1624989170000|2021-06-29 17:52:50|6230.6|6224.6|6225.6|6219.6|6230.6|6224.6|6225.6|6219.6|1
1624989180000|2021-06-29 17:53:00|6226.1|6220.1|6230.6|6220.6|6230.6|6223.1|6225.1|6219.1|14
1624989190000|2021-06-29 17:53:10|6229|6223|6228.1|6222.1|6230.5|6223|6228|6220.5|0
1624989200000|2021-06-29 17:53:20|6228|6222|6228.5|6222.5|6228.5|6222.5|6227.5|6221.5|1
1624989210000|2021-06-29 17:53:30|6229|6223|6224.6|6218.6|6229|6223|6224.6|6218.6|6
1624989220000|2021-06-29 17:53:40|6225.1|6219.1|6225.1|6219.1|6225.1|6219.1|6225.1|6219.1|3
1624989230000|2021-06-29 17:53:50|6225.6|6219.6|6229.5|6223.5|6229.5|6223.5|6225.2|6219.2|19
1624989240000|2021-06-29 17:54:00|6229|6223|6231.6|6225.6|6232.6|6226.6|6229|6223|1
1624989250000|2021-06-29 17:54:10|6229.7|6223.7|6232.9|6226.9|6232.9|6226.9|6227.7|6221.7|19
1624989260000|2021-06-29 17:54:20|6233.3|6227.3|6233.3|6227.3|6233.3|6227.3|6233.3|6227.3|5
1624989270000|2021-06-29 17:54:30|6232.8|6226.8|6232.8|6226.8|6232.8|6226.8|6232.8|6226.8|10
1624989280000|2021-06-29 17:54:40|6232.9|6226.9|6231.4|6225.4|6232.9|6226.9|6231.4|6225.4|7
1624989290000|2021-06-29 17:54:50|6230.9|6224.9|6230.4|6224.4|6230.9|6224.9|6230.4|6224.4|1
1624989300000|2021-06-29 17:55:00|6229.9|6223.9|6231.9|6225.9|6231.9|6225.9|6229.9|6223.9|11
1624989320000|2021-06-29 17:55:20|6231.4|6225.4|6231.4|6225.4|6231.4|6225.4|6230.4|6224.4|0
1624989330000|2021-06-29 17:55:30|6230.9|6224.9|6229.4|6223.4|6231|6225|6229.4|6223.4|3
1624989340000|2021-06-29 17:55:40|6228.4|6222.4|6228|6222|6228.9|6222.9|6227.4|6221.4|5
1624989350000|2021-06-29 17:55:50|6227.9|6221.9|6229.9|6223.9|6229.9|6223.9|6227.4|6221.4|4
1624989360000|2021-06-29 17:56:00|6228.4|6222.4|6226.5|6220.5|6228.9|6222.9|6226.5|6220.5|12
1624989370000|2021-06-29 17:56:10|6226.4|6220.4|6224|6218|6227.9|6221.9|6224|6218|16
1624989380000|2021-06-29 17:56:20|6224.1|6218.1|6226.6|6220.6|6226.6|6220.6|6224|6218|12
1624989390000|2021-06-29 17:56:30|6226.5|6220.5|6226.6|6220.6|6226.6|6220.6|6226.1|6220.1|0
1624989400000|2021-06-29 17:56:40|6226.5|6220.5|6226.5|6220.5|6227|6221|6226|6220|4
1624989410000|2021-06-29 17:56:50|6225.5|6219.5|6222.1|6216.1|6225.5|6219.5|6222.1|6216.1|2
1624989430000|2021-06-29 17:57:10|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|6222.2|6216.2|1
1624989440000|2021-06-29 17:57:20|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|6221.7|6215.7|2
1624989450000|2021-06-29 17:57:30|6221.2|6215.2|6222.2|6216.2|6222.2|6216.2|6221.2|6215.2|79
1624989460000|2021-06-29 17:57:40|6222.6|6216.6|6222.3|6216.3|6222.6|6216.6|6222.2|6216.2|8
1624989470000|2021-06-29 17:57:50|6221.3|6215.3|6221.4|6215.4|6221.4|6215.4|6219.8|6213.8|5
1624989480000|2021-06-29 17:58:00|6219.5|6213.5|6220.4|6214.4|6220.4|6214.4|6218.9|6212.9|6
1624989490000|2021-06-29 17:58:10|6220.8|6214.8|6221.3|6215.3|6221.3|6215.3|6220.8|6214.8|2
1624989500000|2021-06-29 17:58:20|6220.9|6214.9|6219.2|6213.2|6220.9|6214.9|6217.7|6211.7|2
1624989510000|2021-06-29 17:58:30|6219.6|6213.6|6219.7|6213.7|6220.1|6214.1|6219.2|6213.2|2
1624989520000|2021-06-29 17:58:40|6219.2|6213.2|6219.7|6213.7|6219.7|6213.7|6219.2|6213.2|2
1624989530000|2021-06-29 17:58:50|6220.2|6214.2|6218.7|6212.7|6220.2|6214.2|6218.2|6212.2|0
1624989540000|2021-06-29 17:59:00|6219.2|6213.2|6219.2|6213.2|6219.2|6213.2|6218.7|6212.7|0
1624989550000|2021-06-29 17:59:10|6218.7|6212.7|6219.7|6213.7|6219.7|6213.7|6218.7|6212.7|0
1624989560000|2021-06-29 17:59:20|6219.2|6213.2|6219.4|6213.4|6219.8|6213.8|6219.2|6213.2|5
1624989570000|2021-06-29 17:59:30|6218.9|6212.9|6218.3|6212.3|6218.9|6212.9|6217.9|6211.9|1
1624989580000|2021-06-29 17:59:40|6217.9|6211.9|6217.9|6211.9|6218.4|6212.4|6217.9|6211.9|1
1624989590000|2021-06-29 17:59:50|6218.8|6212.8|6217.9|6211.9|6218.9|6212.9|6217.9|6211.9|2
1624989600000|2021-06-29 18:00:00|6218.4|6212.4|6217.3|6211.3|6218.8|6212.8|6217.3|6211.3|12
1624989610000|2021-06-29 18:00:10|6217.2|6211.2|6217.2|6211.2|6217.7|6211.7|6217.1|6211.1|7
1624989620000|2021-06-29 18:00:20|6218.7|6212.7|6218.7|6212.7|6219.2|6213.2|6217.8|6211.8|0
1624989630000|2021-06-29 18:00:30|6219.1|6213.1|6218.7|6212.7|6219.1|6213.1|6218.2|6212.2|8
1624989640000|2021-06-29 18:00:40|6218.3|6212.3|6218.2|6212.2|6218.3|6212.3|6218.2|6212.2|1
1624989650000|2021-06-29 18:00:50|6216.8|6210.8|6216.7|6210.7|6216.8|6210.8|6216.7|6210.7|2
1624989660000|2021-06-29 18:01:00|6217.7|6211.7|6218.7|6212.7|6219.2|6213.2|6217.3|6211.3|7
1624989670000|2021-06-29 18:01:10|6219.2|6213.2|6218.3|6212.3|6219.2|6213.2|6218.3|6212.3|2
1624989680000|2021-06-29 18:01:20|6218.7|6212.7|6218.7|6212.7|6218.7|6212.7|6218.3|6212.3|4
1624989690000|2021-06-29 18:01:30|6218.3|6212.3|6217.8|6211.8|6218.3|6212.3|6217.8|6211.8|2
1624989700000|2021-06-29 18:01:40|6218.2|6212.2|6217.7|6211.7|6218.2|6212.2|6217.7|6211.7|0
1624989710000|2021-06-29 18:01:50|6217.8|6211.8|6217.2|6211.2|6219.2|6213.2|6217.2|6211.2|111
1624989720000|2021-06-29 18:02:00|6216.6|6210.6|6219.2|6213.2|6219.2|6213.2|6216.6|6210.6|11
1624989730000|2021-06-29 18:02:10|6219.6|6213.6|6218.1|6212.1|6219.7|6213.7|6218.1|6212.1|19
1624989740000|2021-06-29 18:02:20|6218|6212|6218.5|6212.5|6218.5|6212.5|6218|6212|5
1624989750000|2021-06-29 18:02:30|6218.6|6212.6|6219.1|6213.1|6219.1|6213.1|6218.6|6212.6|1
1624989760000|2021-06-29 18:02:40|6221|6215|6221|6215|6221|6215|6221|6215|8
1624989770000|2021-06-29 18:02:50|6221.1|6215.1|6221.6|6215.6|6221.6|6215.6|6221|6215|2
1624989780000|2021-06-29 18:03:00|||||||||4
1624989790000|2021-06-29 18:03:10|6221.5|6215.5|6221.1|6215.1|6221.5|6215.5|6221.1|6215.1|3
1624989800000|2021-06-29 18:03:20|6220.6|6214.6|6220.5|6214.5|6220.6|6214.6|6220.5|6214.5|5
1624989810000|2021-06-29 18:03:30|6220.6|6214.6|6220.6|6214.6|6220.6|6214.6|6220.5|6214.5|1
1624989820000|2021-06-29 18:03:40|||||||||2
1624989830000|2021-06-29 18:03:50|6221.1|6215.1|6220.6|6214.6|6221.1|6215.1|6220.6|6214.6|17
1624989840000|2021-06-29 18:04:00|6220.5|6214.5|6221.5|6215.5|6221.6|6215.6|6220.5|6214.5|0
1624989850000|2021-06-29 18:04:10|6220.5|6214.5|6221.1|6215.1|6221.1|6215.1|6220.5|6214.5|2
1624989860000|2021-06-29 18:04:20|6221|6215|6221|6215|6221.5|6215.5|6221|6215|1
1624989870000|2021-06-29 18:04:30|6220.9|6214.9|6221|6215|6221|6215|6220.9|6214.9|1
1624989880000|2021-06-29 18:04:40|6221.5|6215.5|6220.6|6214.6|6222|6216|6220.5|6214.5|16
1624989890000|2021-06-29 18:04:50|6220.7|6214.7|6221.1|6215.1|6221.6|6215.6|6220.6|6214.6|6
1624989900000|2021-06-29 18:05:00|6221.7|6215.7|6221.7|6215.7|6222.2|6216.2|6221.7|6215.7|3
1624989910000|2021-06-29 18:05:10|6222.2|6216.2|6221.7|6215.7|6222.2|6216.2|6221.7|6215.7|0
1624989920000|2021-06-29 18:05:20|6222.6|6216.6|6222.7|6216.7|6222.7|6216.7|6222.6|6216.6|14
1624989930000|2021-06-29 18:05:30|6222.6|6216.6|6221.7|6215.7|6222.7|6216.7|6221.7|6215.7|5
1624989940000|2021-06-29 18:05:40|6222.2|6216.2|6222.1|6216.1|6222.2|6216.2|6222.1|6216.1|15
1624989950000|2021-06-29 18:05:50|6222.6|6216.6|6222.1|6216.1|6222.6|6216.6|6222.1|6216.1|28
1624989960000|2021-06-29 18:06:00|6222.2|6216.2|6222.7|6216.7|6222.7|6216.7|6222.2|6216.2|14
1624989970000|2021-06-29 18:06:10|6226|6220|6226.6|6220.6|6226.6|6220.6|6226|6220|41
1624989980000|2021-06-29 18:06:20|6225.7|6219.7|6225|6219|6225.7|6219.7|6224.6|6218.6|6
1624989990000|2021-06-29 18:06:30|6225.5|6219.5|6225|6219|6225.5|6219.5|6224.6|6218.6|3
1624990000000|2021-06-29 18:06:40|6224.6|6218.6|6224|6218|6224.6|6218.6|6224|6218|5
1624990010000|2021-06-29 18:06:50|6223.6|6217.6|6221.1|6215.1|6225|6219|6220.6|6214.6|19
1624990020000|2021-06-29 18:07:00|6220.5|6214.5|6221.4|6215.4|6221.4|6215.4|6220.4|6214.4|79
1624990030000|2021-06-29 18:07:10|6220.9|6214.9|6220.9|6214.9|6222|6216|6220.5|6214.5|3
1624990040000|2021-06-29 18:07:20|||||||||44
1624990050000|2021-06-29 18:07:30|6220.5|6214.5|6221.9|6215.9|6221.9|6215.9|6220.4|6214.4|15
1624990060000|2021-06-29 18:07:40|6221.4|6215.4|6221.8|6215.8|6222.8|6216.8|6221.4|6215.4|3
1624990070000|2021-06-29 18:07:50|6221.3|6215.3|6220.8|6214.8|6221.8|6215.8|6220.3|6214.3|22
1624990080000|2021-06-29 18:08:00|6220.4|6214.4|6220.4|6214.4|6220.8|6214.8|6220.3|6214.3|8
1624990090000|2021-06-29 18:08:10|6220.3|6214.3|6220.3|6214.3|6220.8|6214.8|6220.3|6214.3|28
1624990100000|2021-06-29 18:08:20|||||||||3
1624990110000|2021-06-29 18:08:30|6220.2|6214.2|6220.3|6214.3|6220.3|6214.3|6220.2|6214.2|9
1624990120000|2021-06-29 18:08:40|6220.2|6214.2|6220.2|6214.2|6220.3|6214.3|6220.2|6214.2|7
1624990130000|2021-06-29 18:08:50|6220.1|6214.1|6218.3|6212.3|6220.2|6214.2|6218.3|6212.3|28
1624990140000|2021-06-29 18:09:00|6218.8|6212.8|6220.7|6214.7|6221.6|6215.6|6218.8|6212.8|16
1624990150000|2021-06-29 18:09:10|6220.6|6214.6|6217.8|6211.8|6221.6|6215.6|6217.3|6211.3|7
1624990160000|2021-06-29 18:09:20|6217.3|6211.3|6217.8|6211.8|6217.8|6211.8|6217.3|6211.3|3
1624990170000|2021-06-29 18:09:30|6218.7|6212.7|6217.3|6211.3|6218.7|6212.7|6217.3|6211.3|0
1624990180000|2021-06-29 18:09:40|6216.4|6210.4|6217.4|6211.4|6217.4|6211.4|6216.4|6210.4|3
1624990190000|2021-06-29 18:09:50|6217.3|6211.3|6217.4|6211.4|6217.8|6211.8|6217.3|6211.3|0
1624990200000|2021-06-29 18:10:00|6217.3|6211.3|6217.3|6211.3|6217.8|6211.8|6217.3|6211.3|1
1624990210000|2021-06-29 18:10:10|6217.4|6211.4|6219.7|6213.7|6220.2|6214.2|6217.4|6211.4|4
1624990220000|2021-06-29 18:10:20|6219.3|6213.3|6215.4|6209.4|6219.3|6213.3|6215.4|6209.4|45
1624990230000|2021-06-29 18:10:30|6218.9|6212.9|6216.9|6210.9|6219.9|6213.9|6216.9|6210.9|5
1624990240000|2021-06-29 18:10:40|6220.9|6214.9|6220.5|6214.5|6223.3|6217.3|6220.5|6214.5|20
1624990250000|2021-06-29 18:10:50|6218.9|6212.9|6218.5|6212.5|6220.8|6214.8|6218.5|6212.5|4
1624990260000|2021-06-29 18:11:00|6218.9|6212.9|6215.9|6209.9|6219.5|6213.5|6215.9|6209.9|6
1624990270000|2021-06-29 18:11:10|6214.5|6208.5|6211.5|6205.5|6214.5|6208.5|6211.1|6205.1|3
1624990280000|2021-06-29 18:11:20|6212|6206|6216.9|6210.9|6217.4|6211.4|6211.5|6205.5|10
1624990290000|2021-06-29 18:11:30|6216.4|6210.4|6220.4|6214.4|6220.4|6214.4|6216.4|6210.4|1
1624990300000|2021-06-29 18:11:40|6216.9|6210.9|6214.4|6208.4|6216.9|6210.9|6214.4|6208.4|4
1624990310000|2021-06-29 18:11:50|6213.9|6207.9|6212.7|6206.7|6213.9|6207.9|6212.4|6206.4|8
1624990320000|2021-06-29 18:12:00|6212.3|6206.3|6212.7|6206.7|6215.2|6209.2|6211.7|6205.7|5
1624990330000|2021-06-29 18:12:10|6212.2|6206.2|6206.7|6200.7|6212.7|6206.7|6206.7|6200.7|20
1624990340000|2021-06-29 18:12:20|6207.2|6201.2|6209.7|6203.7|6210.2|6204.2|6205.7|6199.7|29
1624990350000|2021-06-29 18:12:30|6209.3|6203.3|6200.7|6194.7|6209.3|6203.3|6200.2|6194.2|21
1624990360000|2021-06-29 18:12:40|6200.3|6194.3|6195.2|6189.2|6200.3|6194.3|6194.3|6188.3|7
1624990370000|2021-06-29 18:12:50|6195.7|6189.7|6199.7|6193.7|6200.7|6194.7|6195.2|6189.2|2
1624990380000|2021-06-29 18:13:00|6199.2|6193.2|6205.3|6199.3|6206.3|6200.3|6199.2|6193.2|5
1624990390000|2021-06-29 18:13:10|6204.7|6198.7|6203.3|6197.3|6206.3|6200.3|6203.3|6197.3|9
1624990400000|2021-06-29 18:13:20|6202.8|6196.8|6203.8|6197.8|6205.2|6199.2|6201.2|6195.2|9
1624990410000|2021-06-29 18:13:30|6204.7|6198.7|6205.2|6199.2|6207.1|6201.1|6204.2|6198.2|14
1624990420000|2021-06-29 18:13:40|6204.2|6198.2|6209.7|6203.7|6210.7|6204.7|6204.2|6198.2|6
1624990430000|2021-06-29 18:13:50|6208.3|6202.3|6209.6|6203.6|6209.6|6203.6|6203.1|6197.1|10
1624990440000|2021-06-29 18:14:00|6207|6201|6211.1|6205.1|6212.1|6206.1|6204.1|6198.1|23
1624990450000|2021-06-29 18:14:10|6211.6|6205.6|6216.7|6210.7|6221.7|6215.7|6211.6|6205.6|36
1624990460000|2021-06-29 18:14:20|6218.6|6212.6|6219.8|6213.8|6220.2|6214.2|6217.2|6211.2|67
1624990470000|2021-06-29 18:14:30|6219.7|6213.7|6213.6|6207.6|6220.2|6214.2|6208.8|6202.8|68
1624990480000|2021-06-29 18:14:40|6213.7|6207.7|6219.7|6213.7|6220.2|6214.2|6211.7|6205.7|57
1624990490000|2021-06-29 18:14:50|6220.2|6214.2|6215.9|6209.9|6223.2|6217.2|6215.4|6209.4|47
1624990500000|2021-06-29 18:15:00|6216.9|6210.9|6213.9|6207.9|6218|6212|6213.9|6207.9|33
1624990510000|2021-06-29 18:15:10|6213.4|6207.4|6214.4|6208.4|6214.9|6208.9|6213.4|6207.4|9
1624990520000|2021-06-29 18:15:20|6213.9|6207.9|6214.4|6208.4|6214.9|6208.9|6213.9|6207.9|8
1624990530000|2021-06-29 18:15:30|6213.9|6207.9|6214.4|6208.4|6214.4|6208.4|6213.9|6207.9|0
1624990540000|2021-06-29 18:15:40|6214.9|6208.9|6214.4|6208.4|6215.4|6209.4|6214.4|6208.4|6
1624990550000|2021-06-29 18:15:50|6213.5|6207.5|6213.9|6207.9|6214.9|6208.9|6213.5|6207.5|5
1624990560000|2021-06-29 18:16:00|6213.3|6207.3|6212.4|6206.4|6213.3|6207.3|6212.4|6206.4|6
1624990570000|2021-06-29 18:16:10|6212.8|6206.8|6212.8|6206.8|6212.8|6206.8|6212.8|6206.8|13
1624990580000|2021-06-29 18:16:20|6212.3|6206.3|6213|6207|6213|6207|6210.9|6204.9|6
1624990590000|2021-06-29 18:16:30|6212.5|6206.5|6212.5|6206.5|6212.5|6206.5|6212.5|6206.5|10
1624990600000|2021-06-29 18:16:40|6213|6207|6213|6207|6213|6207|6212.5|6206.5|2
1624990610000|2021-06-29 18:16:50|||||||||4
1624990620000|2021-06-29 18:17:00|6211.6|6205.6|6216.9|6210.9|6216.9|6210.9|6211.6|6205.6|30
1624990630000|2021-06-29 18:17:10|6216.4|6210.4|6216.8|6210.8|6217|6211|6215.9|6209.9|0
1624990640000|2021-06-29 18:17:20|6216.3|6210.3|6215.3|6209.3|6216.3|6210.3|6215.3|6209.3|0
1624990650000|2021-06-29 18:17:30|6216.2|6210.2|6214.9|6208.9|6216.2|6210.2|6213.9|6207.9|4
1624990660000|2021-06-29 18:17:40|6215.3|6209.3|6214.3|6208.3|6215.8|6209.8|6214.3|6208.3|4
1624990670000|2021-06-29 18:17:50|6214.4|6208.4|6215.7|6209.7|6215.7|6209.7|6214.3|6208.3|6
1624990680000|2021-06-29 18:18:00|6215.2|6209.2|6216.1|6210.1|6216.1|6210.1|6215.2|6209.2|8
1624990690000|2021-06-29 18:18:10|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|6215.7|6209.7|1
1624990700000|2021-06-29 18:18:20|6216.1|6210.1|6216.1|6210.1|6216.6|6210.6|6216.1|6210.1|0
1624990710000|2021-06-29 18:18:30|6215.7|6209.7|6216.1|6210.1|6216.1|6210.1|6215.2|6209.2|6
1624990720000|2021-06-29 18:18:40|6215.7|6209.7|6215.7|6209.7|6216.1|6210.1|6215.2|6209.2|5
1624990730000|2021-06-29 18:18:50|6215.2|6209.2|6214.8|6208.8|6215.2|6209.2|6214.3|6208.3|4
1624990740000|2021-06-29 18:19:00|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|6216.1|6210.1|2
1624990750000|2021-06-29 18:19:10|6216.2|6210.2|6214.4|6208.4|6216.2|6210.2|6214.4|6208.4|5
1624990760000|2021-06-29 18:19:20|6214.8|6208.8|6214.4|6208.4|6214.8|6208.8|6214.4|6208.4|1
1624990770000|2021-06-29 18:19:30|6214.3|6208.3|6215.7|6209.7|6215.7|6209.7|6214.3|6208.3|1
1624990790000|2021-06-29 18:19:50|6215.8|6209.8|6215.8|6209.8|6215.8|6209.8|6215.8|6209.8|7
1625011200000|2021-06-30 00:00:00|6231.6|6216.6|6239.7|6233.7|6242.2|6233.7|6231.1|6216.6|4
1625011210000|2021-06-30 00:00:10|6239.8|6233.8|6243.6|6237.6|6244.6|6238.6|6239.8|6233.6|4
1625011220000|2021-06-30 00:00:20|6243.2|6237.2|6255.6|6249.6|6256.1|6250.1|6238.6|6232.6|4
1625011230000|2021-06-30 00:00:30|6256.1|6250.1|6248.6|6242.6|6256.6|6250.6|6247.7|6241.6|7
1625011240000|2021-06-30 00:00:40|6251.4|6241.4|6238.1|6232.1|6251.6|6242.6|6234.1|6226.6|10
1625011250000|2021-06-30 00:00:50|6237.6|6231.6|6243.5|6233.5|6244.1|6233.6|6237.6|6229|2
1625011260000|2021-06-30 00:01:00|6239.6|6233.6|6242|6232|6245|6236.5|6239.4|6229.9|8
1625011270000|2021-06-30 00:01:10|6241.5|6231.5|6240.9|6234.9|6242.5|6234.9|6240.8|6231.5|0
1625011280000|2021-06-30 00:01:20|6241|6235|6247.4|6237.4|6248.8|6240.8|6241|6235|5
1625011290000|2021-06-30 00:01:30|6245|6239|6241.3|6235.3|6245.4|6239|6240.4|6228.9|1
1625011300000|2021-06-30 00:01:40|6240.9|6234.9|6241.3|6235.3|6244.3|6238.3|6240.9|6234.9|6
1625011310000|2021-06-30 00:01:50|6240.8|6234.8|6236.9|6230.9|6240.8|6234.8|6236.5|6230.5|1
1625011320000|2021-06-30 00:02:00|6236.3|6230.3|6235.9|6229.9|6236.3|6230.3|6235.9|6229.9|0
1625011330000|2021-06-30 00:02:10|6234.5|6228.5|6236.8|6230.8|6237.8|6231|6233.9|6222.8|4
1625011340000|2021-06-30 00:02:20|6236|6230|6237.2|6231.2|6237.2|6231.2|6233.7|6227.7|8
1625011350000|2021-06-30 00:02:30|6238|6232|6243.1|6237.1|6243.1|6237.1|6238|6232|2
1625011360000|2021-06-30 00:02:40|6242.6|6236.6|6240.1|6234.1|6244.1|6237.4|6240.1|6232.5|10
1625011370000|2021-06-30 00:02:50|6239.2|6233.2|6238.1|6232.1|6239.2|6233.2|6237.5|6228|0
1625011380000|2021-06-30 00:03:00|6238|6232|6236.5|6230.5|6238|6232|6233.2|6227.2|3
1625011390000|2021-06-30 00:03:10|6237.6|6231.6|6238|6232|6238|6232|6237.6|6231.6|2
1625011400000|2021-06-30 00:03:20|6239.1|6233.1|6239.6|6233.6|6239.6|6233.6|6237.5|6231.5|1
1625011410000|2021-06-30 00:03:30|6240.1|6234.1|6244.6|6234.6|6244.6|6235.6|6240.1|6234.1|0
1625011420000|2021-06-30 00:03:40|6242.1|6236.1|6238.6|6232.6|6242.6|6236.5|6238.6|6232.6|0
1625011430000|2021-06-30 00:03:50|6237.1|6231.1|6238.1|6232.1|6238.1|6232.1|6237|6231|4
1625011440000|2021-06-30 00:04:00|6237.8|6231.8|6235.6|6229.6|6241.5|6233.1|6235.6|6229.6|1
1625011450000|2021-06-30 00:04:10|6235|6229|6238.4|6232.4|6238.4|6232.4|6235|6229|1
1625011460000|2021-06-30 00:04:20|6238.5|6232.5|6237.9|6231.9|6238.5|6232.5|6237.4|6231.4|0
1625011470000|2021-06-30 00:04:30|6237.5|6231.5|6238.4|6232.4|6238.4|6232.4|6237.5|6231.5|0
1625011480000|2021-06-30 00:04:40|6238.9|6232.9|6237.9|6231.9|6238.9|6232.9|6237.9|6231.9|0
1625011490000|2021-06-30 00:04:50|6238.9|6232.9|6238.9|6232.9|6238.9|6232.9|6238.9|6232.9|0
1625011500000|2021-06-30 00:05:00|6238.4|6232.4|6238.9|6232.9|6238.9|6232.9|6237.9|6231.9|0
1625011510000|2021-06-30 00:05:10|6239|6233|6240.4|6234.4|6240.9|6234.9|6237.5|6231.5|2
1625011520000|2021-06-30 00:05:20|6245.5|6239.5|6246.9|6240.9|6248.5|6240.9|6245.5|6238.5|4
1625011530000|2021-06-30 00:05:30|6246.4|6240.4|6248.5|6242.5|6251.5|6243|6246.4|6239.4|2
1625011540000|2021-06-30 00:05:40|6248|6242|6248.9|6242.9|6251.5|6243|6248|6241.5|1
1625011550000|2021-06-30 00:05:50|6249|6243|6252.5|6246.5|6252.5|6246.5|6249|6243|2
1625011560000|2021-06-30 00:06:00|6254.7|6248.7|6253.8|6247.8|6254.9|6248.9|6253.3|6247.3|3
1625011570000|2021-06-30 00:06:10|6253.3|6247.3|6249.4|6243.4|6254.2|6248.2|6249.4|6243.4|2
1625011580000|2021-06-30 00:06:20|6248.9|6242.9|6250.4|6240.4|6250.4|6243.4|6248.9|6240.4|0
1625011590000|2021-06-30 00:06:30|6247.4|6241.4|6241.3|6235.3|6247.4|6241.4|6240.8|6234.8|0
1625011600000|2021-06-30 00:06:40|6242.3|6236.3|6241.3|6235.3|6242.3|6236.3|6241.3|6235.3|0
1625011630000|2021-06-30 00:07:10|6240.8|6234.8|6240.8|6234.8|6240.8|6234.8|6240.8|6234.8|2
1625011640000|2021-06-30 00:07:20|6241.9|6235.9|6240.9|6234.9|6241.9|6235.9|6240.9|6234.9|1
1625011650000|2021-06-30 00:07:30|6244.4|6234.4|6240.9|6234.9|6244.4|6235.9|6240.9|6234.4|1
1625011660000|2021-06-30 00:07:40|6240.4|6234.4|6239.8|6233.8|6240.4|6234.4|6239.8|6233.8|1
1625011670000|2021-06-30 00:07:50|6239.3|6233.3|6242.4|6236.4|6242.8|6236.8|6239.3|6233.3|14
1625011680000|2021-06-30 00:08:00|6242.5|6236.5|6243.4|6237.4|6244.3|6238.3|6242.5|6236.5|0
1625011700000|2021-06-30 00:08:20|6243.8|6237.8|6243.4|6237.4|6246.4|6239.4|6242.3|6236.3|1
1625011710000|2021-06-30 00:08:30|6243.8|6237.8|6242.9|6236.9|6244.8|6238.8|6242.9|6236.9|0
1625011720000|2021-06-30 00:08:40|6241.9|6235.9|6243.3|6237.3|6243.4|6237.4|6241.9|6235.9|1
1625011730000|2021-06-30 00:08:50|6242.8|6236.8|6245.8|6239.8|6245.8|6239.8|6242.8|6236.8|0
1625011740000|2021-06-30 00:09:00|6244.9|6238.9|6246.2|6236.2|6246.2|6238.9|6243.3|6236.2|0
1625011750000|2021-06-30 00:09:10|6244.8|6238.8|6241.8|6235.8|6246.3|6238.8|6241.8|6235.8|0
1625011760000|2021-06-30 00:09:20|6242.2|6236.2|6241.2|6235.2|6242.2|6236.2|6241.2|6235.2|0
1625011770000|2021-06-30 00:09:30|6241.3|6231.3|6241.3|6231.3|6241.3|6231.3|6241.3|6231.3|1
1625011790000|2021-06-30 00:09:50|6238.8|6232.8|6238.7|6232.7|6241.3|6233.2|6238.7|6231.3|0
1625011800000|2021-06-30 00:10:00|6238.2|6232.2|6238.7|6232.7|6238.7|6232.7|6238.2|6232.2|1
1625011810000|2021-06-30 00:10:10|6239.7|6233.7|6239.8|6233.8|6239.8|6233.8|6238.8|6232.8|0
1625011820000|2021-06-30 00:10:20|6238.9|6232.9|6239.8|6233.8|6240.7|6234.7|6238.9|6232.9|0
1625011830000|2021-06-30 00:10:30|6239.2|6233.2|6239.7|6233.7|6240.1|6234.1|6239.2|6233.2|0
1625011840000|2021-06-30 00:10:40|6239.8|6233.8|6239.8|6233.8|6239.8|6233.8|6239.8|6233.8|0
1625011850000|2021-06-30 00:10:50|6238.8|6232.8|6238.7|6232.7|6238.8|6232.8|6238.7|6232.7|0
1625011870000|2021-06-30 00:11:10|6239.6|6233.6|6238.2|6232.2|6239.6|6233.6|6238.2|6232.2|1
1625011890000|2021-06-30 00:11:30|6239.1|6233.1|6238.7|6232.7|6239.1|6233.1|6238.7|6232.7|1
1625011900000|2021-06-30 00:11:40|6239.2|6233.2|6239.7|6233.7|6239.7|6233.7|6239.2|6233.2|0
1625011910000|2021-06-30 00:11:50|6239.8|6233.8|6239.2|6233.2|6239.8|6233.8|6239.2|6233.2|0
1625011930000|2021-06-30 00:12:10|6238.8|6232.8|6238.6|6232.6|6238.8|6232.8|6238.6|6232.6|0
1625011940000|2021-06-30 00:12:20|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|6238.2|6232.2|0
1625011950000|2021-06-30 00:12:30|6237.7|6231.7|6238.2|6232.2|6238.2|6232.2|6237.7|6231.7|0
1625011960000|2021-06-30 00:12:40|6237.8|6231.8|6237.7|6231.7|6237.8|6231.8|6237.7|6231.7|0
1625011970000|2021-06-30 00:12:50|6238.2|6232.2|6239.2|6233.2|6239.2|6233.2|6238.2|6232.2|0
1625011980000|2021-06-30 00:13:00|6238.7|6232.7|6238.2|6232.2|6238.7|6232.7|6238.2|6232.2|0
1625011990000|2021-06-30 00:13:10|6238.7|6232.7|6238.7|6232.7|6238.7|6232.7|6238.7|6232.7|0
1625012020000|2021-06-30 00:13:40|6239.2|6233.2|6240.2|6234.2|6240.2|6234.2|6239.2|6233.2|0
1625012040000|2021-06-30 00:14:00|6240.3|6234.3|6240.3|6234.3|6240.3|6234.3|6240.3|6234.3|0
1625012060000|2021-06-30 00:14:20|6239.8|6233.8|6239.3|6233.3|6239.8|6233.8|6239.3|6233.3|0
1625012070000|2021-06-30 00:14:30|6238.8|6232.8|6239.3|6233.3|6239.3|6233.3|6238.8|6232.8|3
1625012080000|2021-06-30 00:14:40|6239.8|6233.8|6239.3|6233.3|6239.8|6233.8|6239.3|6233.3|0
1625012090000|2021-06-30 00:14:50|6239.8|6233.8|6239.8|6233.8|6239.8|6233.8|6239.8|6233.8|0
1625012100000|2021-06-30 00:15:00|6238.9|6232.9|6238.9|6232.9|6238.9|6232.9|6238.9|6232.9|0
1625012110000|2021-06-30 00:15:10|6238.8|6232.8|6231.3|6225.3|6238.8|6232.8|6226.8|6220.8|3
1625012120000|2021-06-30 00:15:20|6231.7|6225.7|6231.3|6225.3|6231.7|6225.7|6231.3|6225.3|0
1625012130000|2021-06-30 00:15:30|6231.2|6225.2|6231.3|6225.3|6231.3|6225.3|6230.2|6224.2|1
1625012140000|2021-06-30 00:15:40|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|0
1625012150000|2021-06-30 00:15:50|6230.2|6224.2|6230.2|6224.2|6230.2|6224.2|6229.7|6223.7|0
1625012160000|2021-06-30 00:16:00|6229.8|6223.8|6230.7|6224.7|6230.7|6224.7|6229.8|6223.8|0
1625012170000|2021-06-30 00:16:10|6226.8|6220.8|6226.7|6220.7|6226.8|6220.8|6226.7|6220.7|2
1625012180000|2021-06-30 00:16:20|6225.7|6219.7|6223.8|6217.8|6225.7|6219.7|6223.8|6217.8|5
1625012190000|2021-06-30 00:16:30|6224.8|6218.8|6224.8|6218.8|6224.8|6218.8|6223.8|6217.8|1
1625012200000|2021-06-30 00:16:40|6223.9|6217.9|6221.8|6215.8|6223.9|6217.9|6221.8|6215.8|23
1625012210000|2021-06-30 00:16:50|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|6222.7|6216.7|17
1625012220000|2021-06-30 00:17:00|6223.1|6217.1|6226.7|6220.7|6226.7|6220.7|6223.1|6217.1|0
1625012230000|2021-06-30 00:17:10|6227.2|6217.2|6227.2|6217.2|6227.2|6219.7|6225.2|6217.2|0
1625012240000|2021-06-30 00:17:20|6225.6|6219.6|6226.2|6220.2|6226.2|6220.2|6225.6|6219.6|0
1625012250000|2021-06-30 00:17:30|6224.7|6218.7|6222.7|6216.7|6224.7|6218.7|6222.7|6216.7|0
1625012260000|2021-06-30 00:17:40|6221.2|6215.2|6221.2|6215.2|6221.2|6215.2|6221.2|6215.2|3
1625012270000|2021-06-30 00:17:50|6221.6|6215.6|6224.2|6214.2|6224.2|6215.6|6221.2|6214.2|4
1625012280000|2021-06-30 00:18:00|6224.7|6214.7|6224.2|6214.2|6224.7|6214.7|6224.2|6214.2|0
1625012290000|2021-06-30 00:18:10|6224.3|6214.3|6224.2|6218.2|6224.3|6218.2|6224.2|6214.3|0
1625012300000|2021-06-30 00:18:20|6228.6|6222.6|6232.1|6222.1|6232.1|6224.5|6228.6|6222.1|4
1625012310000|2021-06-30 00:18:30|6230.5|6224.5|6232.1|6222.1|6232.1|6224.5|6230.5|6222.1|1
1625012340000|2021-06-30 00:19:00|6234.1|6224.1|6231.7|6225.7|6235.1|6226.7|6231.7|6224.1|0
1625012350000|2021-06-30 00:19:10|6233.1|6227.1|6235.7|6229.7|6235.7|6229.7|6233.1|6227.1|0
1625012360000|2021-06-30 00:19:20|6236.6|6230.6|6237.1|6231.1|6237.7|6231.7|6236.6|6230.6|0
1625012370000|2021-06-30 00:19:30|6240.2|6230.2|6240.2|6230.2|6240.2|6230.2|6240.2|6230.2|0
1625012390000|2021-06-30 00:19:50|6237.2|6231.2|6237.2|6231.2|6237.2|6231.2|6237.2|6231.2|0
1625012400000|2021-06-30 00:20:00|6237.7|6231.7|6237.6|6231.6|6237.7|6231.7|6236.7|6230.7|1
1625012410000|2021-06-30 00:20:10|6237.7|6231.7|6237.7|6231.7|6237.7|6231.7|6237.7|6231.7|0
1625012430000|2021-06-30 00:20:30|6237.1|6231.1|6237.1|6231.1|6237.1|6231.1|6237.1|6231.1|0
1625012450000|2021-06-30 00:20:50|6235.2|6229.2|6235.2|6229.2|6235.2|6229.2|6235.2|6229.2|0
1625012460000|2021-06-30 00:21:00|6234.7|6228.7|6234.7|6228.7|6236.2|6228.7|6234.7|6226.2|0
1625012470000|2021-06-30 00:21:10|6233.8|6227.8|6234.7|6228.7|6234.7|6228.7|6233.8|6227.8|0
1625012480000|2021-06-30 00:21:20|6234.2|6228.2|6234.2|6228.2|6234.2|6228.2|6234.2|6228.2|0
1625012500000|2021-06-30 00:21:40|6233.7|6227.7|6234.1|6224.1|6234.1|6227.7|6233.7|6224.1|0
1625012510000|2021-06-30 00:21:50|6232.7|6226.7|6233.1|6227.1|6233.1|6227.1|6232.7|6226.7|0
1625012530000|2021-06-30 00:22:10|6237.2|6231.2|6237.1|6231.1|6237.2|6231.2|6237.1|6231.1|0
1625012560000|2021-06-30 00:22:40|6237.2|6231.2|6240.1|6230.1|6240.1|6231.6|6237.2|6230.1|0
1625012580000|2021-06-30 00:23:00|6239|6233|6239.5|6233.5|6239.5|6233.5|6239|6233|0
1625012620000|2021-06-30 00:23:40|6239.6|6233.6|6239.5|6233.5|6239.6|6233.6|6239.5|6233.5|0
1625012630000|2021-06-30 00:23:50|6239.1|6233.1|6238.6|6228.6|6241.6|6233.1|6237.7|6225.6|1
1625012640000|2021-06-30 00:24:00|6238.1|6228.1|6237|6231|6238.1|6231|6236.5|6228.1|0
1625012650000|2021-06-30 00:24:10|6237.5|6231.5|6241.1|6231.1|6241.1|6233.4|6237.5|6230|0
1625012680000|2021-06-30 00:24:40|6238.6|6232.6|6238.6|6232.6|6238.6|6232.6|6238.6|6232.6|0
1625012690000|2021-06-30 00:24:50|6241.1|6231.1|6241.1|6231.1|6241.1|6231.1|6241.1|6231.1|0
1625012730000|2021-06-30 00:25:30|6238.1|6232.1|6238.1|6232.1|6238.1|6232.1|6237.2|6231.2|1
1625012750000|2021-06-30 00:25:50|6238.6|6232.6|6240.5|6234.5|6241.1|6234.5|6238.6|6230.6|6
1625012760000|2021-06-30 00:26:00|6240.4|6234.4|6241.9|6235.9|6242|6236|6240.4|6234.4|1
1625012770000|2021-06-30 00:26:10|6242.4|6236.4|6242.5|6236.5|6242.5|6236.5|6242.4|6236.4|0
1625012780000|2021-06-30 00:26:20|6242|6236|6242|6236|6242|6236|6242|6236|1
1625012790000|2021-06-30 00:26:30|6241.5|6235.5|6240.1|6234.1|6241.5|6235.5|6240.1|6234.1|0
1625012800000|2021-06-30 00:26:40|6240|6234|6240|6234|6240|6234|6239.5|6233.5|0
1625012810000|2021-06-30 00:26:50|6240.5|6234.5|6240|6234|6241|6235|6240|6234|0
1625012820000|2021-06-30 00:27:00|6239.5|6233.5|6239|6233|6239.5|6233.5|6239|6233|0
1625012850000|2021-06-30 00:27:30|6239.4|6233.4|6242.5|6236.5|6242.5|6236.5|6239.4|6233.4|1
1625012860000|2021-06-30 00:27:40|6242|6236|6242|6236|6242|6236|6242|6236|0
1625012880000|2021-06-30 00:28:00|6242.5|6236.5|6241|6235|6242.5|6236.5|6241|6235|0
1625012900000|2021-06-30 00:28:20|6241.4|6235.4|6241.9|6235.9|6242|6236|6241.4|6235.4|0
1625012910000|2021-06-30 00:28:30|6242|6236|6242.5|6236.5|6242.5|6236.5|6242|6236|0
1625012920000|2021-06-30 00:28:40|6242|6236|6242|6236|6242|6236|6242|6236|0
1625012930000|2021-06-30 00:28:50|6242.5|6236.5|6242.5|6236.5|6242.5|6236.5|6242.5|6236.5|0
1625012960000|2021-06-30 00:29:20|6243.4|6237.4|6243.5|6237.5|6243.5|6237.5|6243.4|6237.4|0
1625012980000|2021-06-30 00:29:40|6244|6238|6247.5|6241.5|6247.5|6241.5|6244|6238|1
1625012990000|2021-06-30 00:29:50|6248|6242|6247.5|6241.5|6248|6242|6247.4|6241.4|0
1625013030000|2021-06-30 00:30:30|6246.6|6240.6|6246.5|6240.5|6246.6|6240.6|6246.5|6240.5|0
1625013040000|2021-06-30 00:30:40|6246|6240|6246.1|6236.1|6247.5|6241.5|6245.5|6236.1|0
1625013050000|2021-06-30 00:30:50|6243.6|6237.6|6243.5|6237.5|6243.6|6237.6|6243.5|6237.5|0
1625013060000|2021-06-30 00:31:00|6245.1|6235.1|6245.1|6235.1|6245.1|6235.1|6245.1|6235.1|0
1625013070000|2021-06-30 00:31:10|6243.5|6237.5|6237.5|6231.5|6243.5|6237.5|6237.5|6231.5|2
1625013080000|2021-06-30 00:31:20|6238|6232|6237.2|6227.2|6238.5|6232.5|6237.2|6227.2|2
1625013090000|2021-06-30 00:31:30|6237|6227|6234|6228|6237|6229.5|6234|6227|0
1625013110000|2021-06-30 00:31:50|6233.6|6227.6|6234|6228|6234|6228|6233.6|6227.6|0
1625013120000|2021-06-30 00:32:00|6233.5|6227.5|6233.5|6227.5|6233.5|6227.5|6233.5|6227.5|1
1625013130000|2021-06-30 00:32:10|6233.9|6227.9|6237.6|6227.6|6238.1|6228.1|6232.6|6226.6|4
1625013140000|2021-06-30 00:32:20|6229.6|6223.6|6229.6|6223.6|6230.1|6224.1|6229.6|6223.6|13
1625013150000|2021-06-30 00:32:30|6229.7|6223.7|6229.6|6223.6|6229.7|6223.7|6229.6|6223.6|0
1625013180000|2021-06-30 00:33:00|6228.5|6222.5|6228|6222|6228.5|6222.5|6228|6222|0
1625013190000|2021-06-30 00:33:10|6228.5|6222.5|6228|6222|6228.5|6222.5|6228|6222|0
1625013200000|2021-06-30 00:33:20|6228.5|6222.5|6228.6|6222.6|6228.6|6222.6|6228.5|6222.5|0
1625013230000|2021-06-30 00:33:50|6228.1|6222.1|6228.1|6222.1|6228.1|6222.1|6228.1|6222.1|0
1625013240000|2021-06-30 00:34:00|6228|6222|6225.3|6219.3|6228.5|6222.5|6225.3|6219.3|2
1625013250000|2021-06-30 00:34:10|6224.1|6218.1|6224.6|6218.6|6225.1|6219.1|6224.1|6218.1|5
1625013260000|2021-06-30 00:34:20|6224.1|6218.1|6224.1|6218.1|6224.1|6218.1|6224.1|6218.1|0
1625013270000|2021-06-30 00:34:30|6224.5|6218.5|6224.5|6218.5|6224.5|6218.5|6224.5|6218.5|0
1625013280000|2021-06-30 00:34:40|6224.6|6218.6|6224.6|6218.6|6224.6|6218.6|6224.6|6218.6|5
1625013290000|2021-06-30 00:34:50|||||||||5
1625013300000|2021-06-30 00:35:00|6225.9|6219.9|6224.6|6218.6|6225.9|6219.9|6224.6|6218.6|0
1625013320000|2021-06-30 00:35:20|6225.6|6219.6|6226.5|6220.5|6226.5|6220.5|6225.6|6219.6|0
1625013330000|2021-06-30 00:35:30|6226.6|6220.6|6226.6|6220.6|6226.6|6220.6|6226.6|6220.6|0
1625013340000|2021-06-30 00:35:40|6227.5|6221.5|6229.1|6223.1|6229.1|6223.1|6227.5|6221.5|2
1625013350000|2021-06-30 00:35:50|6228.6|6222.6|6225.8|6219.8|6228.6|6222.6|6225.8|6219.8|0
1625013360000|2021-06-30 00:36:00|6225.6|6219.6|6226.5|6220.5|6226.5|6220.5|6225.6|6219.6|5
1625013370000|2021-06-30 00:36:10|6226.6|6220.6|6226.1|6220.1|6226.6|6220.6|6225.6|6219.6|0
1625013380000|2021-06-30 00:36:20|6226.5|6220.5|6226.6|6220.6|6226.6|6220.6|6226.5|6220.5|0
1625013430000|2021-06-30 00:37:10|6227|6221|6226.6|6220.6|6227.1|6221.1|6226.6|6220.6|0
1625013440000|2021-06-30 00:37:20|6227.1|6221.1|6226.5|6220.5|6227.1|6221.1|6226.5|6220.5|0
1625013450000|2021-06-30 00:37:30|6226.6|6220.6|6227.1|6221.1|6227.1|6221.1|6226.5|6220.5|1
1625013460000|2021-06-30 00:37:40|6227|6221|6226|6220|6227|6221|6226|6220|0
1625013480000|2021-06-30 00:38:00|6226.1|6220.1|6226.5|6220.5|6226.5|6220.5|6226.1|6220.1|0
1625013600000|2021-06-30 00:40:00|6227|6221|6227|6221|6227|6221|6227|6221|0
1625013610000|2021-06-30 00:40:10|6227.5|6221.5|6226.6|6220.6|6227.5|6221.5|6226.6|6220.6|0
1625013660000|2021-06-30 00:41:00|6228.1|6222.1|6227.5|6221.5|6228.1|6222.1|6227.5|6221.5|1
1625013680000|2021-06-30 00:41:20|6228|6222|6228|6222|6228|6222|6228|6222|0
1625013690000|2021-06-30 00:41:30|6229.3|6223.3|6229.6|6223.6|6229.6|6223.6|6229.3|6223.3|0
1625013700000|2021-06-30 00:41:40|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|6229.6|6223.6|0
1625013710000|2021-06-30 00:41:50|6231.5|6225.5|6229.7|6223.7|6231.5|6225.5|6229.7|6223.7|0
1625013750000|2021-06-30 00:42:30|6229.1|6223.1|6231.1|6221.1|6231.1|6223.1|6229.1|6221.1|0
1625013770000|2021-06-30 00:42:50|6228.1|6222.1|6228.1|6222.1|6228.1|6222.1|6228.1|6222.1|0
1625013790000|2021-06-30 00:43:10|6228.6|6222.6|6228.6|6222.6|6228.6|6222.6|6228.6|6222.6|0
1625013800000|2021-06-30 00:43:20|6229|6223|6230.1|6224.1|6230.1|6224.1|6229|6223|0
1625013860000|2021-06-30 00:44:20|||||||||4
1625013880000|2021-06-30 00:44:40|6230|6224|6230|6224|6230|6224|6230|6224|0
1625013900000|2021-06-30 00:45:00|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|0
1625013910000|2021-06-30 00:45:10|6230|6224|6230.1|6224.1|6230.1|6224.1|6230|6224|1
1625013920000|2021-06-30 00:45:20|6230|6224|6230|6224|6230.1|6224.1|6230|6224|0
1625013930000|2021-06-30 00:45:30|6230.1|6224.1|6230|6224|6230.1|6224.1|6230|6224|0
1625013950000|2021-06-30 00:45:50|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|6230.1|6224.1|0
1625013960000|2021-06-30 00:46:00|6230.5|6224.5|6230.1|6224.1|6230.5|6224.5|6230.1|6224.1|0
1625014010000|2021-06-30 00:46:50|6229.5|6223.5|6230.1|6224.1|6230.1|6224.1|6229.5|6223.5|0
1625014110000|2021-06-30 00:48:30|6230.5|6224.5|6230.5|6224.5|6230.5|6224.5|6230.5|6224.5|0
1625014120000|2021-06-30 00:48:40|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|0
1625014140000|2021-06-30 00:49:00|6231|6225|6231|6225|6231|6225|6231|6225|0
1625014170000|2021-06-30 00:49:30|6231.1|6225.1|6231|6225|6231.1|6225.1|6231|6225|0
1625014190000|2021-06-30 00:49:50|6231.1|6225.1|6231.1|6225.1|6231.1|6225.1|6231.1|6225.1|0
1625014220000|2021-06-30 00:50:20|6231|6225|6231|6225|6231|6225|6231|6225|0
1625014230000|2021-06-30 00:50:30|6231.5|6225.5|6231.5|6225.5|6231.5|6225.5|6231.5|6225.5|0
1625014260000|2021-06-30 00:51:00|6231.1|6225.1|6231|6225|6231.1|6225.1|6231|6225|0
1625014270000|2021-06-30 00:51:10|6231.5|6225.5|6231.5|6225.5|6231.5|6225.5|6231.5|6225.5|0
1625014290000|2021-06-30 00:51:30|6231.1|6225.1|6231|6225|6231.1|6225.1|6231|6225|0
1625014470000|2021-06-30 00:54:30|6226.5|6220.5|6227|6221|6227|6221|6226.5|6220.5|1
1625014480000|2021-06-30 00:54:40|6226.5|6220.5|6226.5|6220.5|6227|6221|6226|6220|0
1625014490000|2021-06-30 00:54:50|6227|6221|6226|6220|6227|6221|6226|6220|0
1625014500000|2021-06-30 00:55:00|6226.5|6220.5|6226.5|6220.5|6226.5|6220.5|6226.5|6220.5|0
1625014510000|2021-06-30 00:55:10|6226.9|6220.9|6227|6221|6227|6221|6226.9|6220.9|0
1625014520000|2021-06-30 00:55:20|6226.5|6220.5|6227|6221|6227|6221|6226.5|6220.5|0
1625014600000|2021-06-30 00:56:40|6226.5|6220.5|6227|6221|6227|6221|6226.5|6220.5|0
1625014620000|2021-06-30 00:57:00|6226.5|6220.5|6227|6221|6227|6221|6226.5|6220.5|0
1625014640000|2021-06-30 00:57:20|||||||||8
1625014670000|2021-06-30 00:57:50|6227.4|6221.4|6227|6221|6227.5|6221.5|6227|6221|1
1625014720000|2021-06-30 00:58:40|6226.5|6220.5|6226.5|6220.5|6226.5|6220.5|6226.5|6220.5|0
1625014730000|2021-06-30 00:58:50|6227|6221|6226.5|6220.5|6227|6221|6226.5|6220.5|0
1625014740000|2021-06-30 00:59:00|6227|6221|6227|6221|6227|6221|6227|6221|0
1625014780000|2021-06-30 00:59:40|6226.5|6220.5|6226.5|6220.5|6226.5|6220.5|6226.5|6220.5|0
1625014790000|2021-06-30 00:59:50|6227|6221|6226.9|6220.9|6227|6221|6226.5|6220.5|0
1625014800000|2021-06-30 01:00:00|6227|6221|6228.5|6222.5|6231|6222.5|6226.5|6220.5|1
1625014810000|2021-06-30 01:00:10|6229.5|6223.5|6230.5|6224.5|6231.5|6225.5|6229.5|6223.5|4
1625014820000|2021-06-30 01:00:20|6231|6225|6231|6225|6231|6225|6231|6225|0
1625014830000|2021-06-30 01:00:30|||||||||1
1625014860000|2021-06-30 01:01:00|6230.5|6224.5|6230.5|6224.5|6231|6225|6230|6224|0
1625014870000|2021-06-30 01:01:10|6230|6224|6229|6223|6230.5|6224.5|6228|6222|0
1625014880000|2021-06-30 01:01:20|6229.5|6223.5|6229|6223|6229.5|6223.5|6228.5|6222.5|0
1625014890000|2021-06-30 01:01:30|6229.5|6223.5|6228|6222|6229.5|6223.5|6228|6222|0
1625014900000|2021-06-30 01:01:40|6229.8|6223.8|6227.6|6221.6|6229.8|6223.8|6227.6|6221.6|0
1625014920000|2021-06-30 01:02:00|6227.5|6221.5|6227.5|6221.5|6227.5|6221.5|6227.5|6221.5|0
1625014940000|2021-06-30 01:02:20|6228|6222|6228|6222|6228|6222|6228|6222|0
1625014950000|2021-06-30 01:02:30|6227.5|6221.5|6225|6219|6227.5|6221.5|6225|6219|0
1625014960000|2021-06-30 01:02:40|6226|6220|6227.5|6221.5|6227.5|6221.5|6226|6220|0
1625014990000|2021-06-30 01:03:10|6228|6222|6228|6222|6228|6222|6228|6222|0
1625015010000|2021-06-30 01:03:30|6228.9|6222.9|6229|6223|6229|6223|6228.9|6222.9|0
1625015020000|2021-06-30 01:03:40|6228.6|6222.6|6228.5|6222.5|6228.6|6222.6|6228.5|6222.5|0
1625015030000|2021-06-30 01:03:50|6230|6224|6230|6224|6230|6224|6230|6224|0
1625015040000|2021-06-30 01:04:00|6231|6225|6230|6224|6231|6225|6230|6224|0
1625015050000|2021-06-30 01:04:10|6231|6225|6231|6225|6231|6225|6231|6225|0
1625015060000|2021-06-30 01:04:20|6231.9|6225.9|6231.5|6225.5|6232|6226|6231.5|6225.5|3
1625015070000|2021-06-30 01:04:30|||||||||1
1625015080000|2021-06-30 01:04:40|6231|6225|6231|6225|6231|6225|6231|6225|1
1625015100000|2021-06-30 01:05:00|6231.1|6225.1|6231|6225|6231.1|6225.1|6231|6225|0
1625015130000|2021-06-30 01:05:30|6230.5|6224.5|6231|6225|6231|6225|6230.5|6224.5|0
1625015170000|2021-06-30 01:06:10|6231.5|6225.5|6231|6225|6231.5|6225.5|6231|6225|0
1625015180000|2021-06-30 01:06:20|6231.5|6225.5|6231.5|6225.5|6231.5|6225.5|6231|6225|0
1625015230000|2021-06-30 01:07:10|6231|6225|6231|6225|6231|6225|6231|6225|0
1625015260000|2021-06-30 01:07:40|6231.5|6225.5|6231|6225|6231.5|6225.5|6231|6225|0
1625015270000|2021-06-30 01:07:50|||||||||2
1625015290000|2021-06-30 01:08:10|6231.9|6225.9|6231.1|6225.1|6231.9|6225.9|6231.1|6225.1|0
1625015310000|2021-06-30 01:08:30|6231|6225|6231|6225|6231|6225|6231|6225|2
1625015350000|2021-06-30 01:09:10|6231.5|6225.5|6231.5|6225.5|6231.5|6225.5|6231.5|6225.5|0
1625015360000|2021-06-30 01:09:20|6231.4|6225.4|6231|6225|6231.4|6225.4|6231|6225|1
1625015390000|2021-06-30 01:09:50|6231.5|6225.5|6231.5|6225.5|6231.5|6225.5|6231|6225|0
1625015420000|2021-06-30 01:10:20|||||||||1
1625015430000|2021-06-30 01:10:30|6228.2|6222.2|6228|6222|6228.2|6222.2|6228|6222|1
1625015440000|2021-06-30 01:10:40|6228.5|6222.5|6228|6222|6228.5|6222.5|6228|6222|0
1625015450000|2021-06-30 01:10:50|6228.5|6222.5|6228.5|6222.5|6228.5|6222.5|6228.5|6222.5|0
1625015460000|2021-06-30 01:11:00|6228|6222|6228.5|6222.5|6228.5|6222.5|6228|6222|1
1625015470000|2021-06-30 01:11:10|6228.1|6222.1|6228|6222|6228.1|6222.1|6228|6222|0
1625015500000|2021-06-30 01:11:40|6228.5|6222.5|6228|6222|6229|6223|6228|6222|0
1625015510000|2021-06-30 01:11:50|6229.8|6223.8|6231.5|6225.5|6231.5|6225.5|6229.8|6223.8|0
1625015540000|2021-06-30 01:12:20|6231|6225|6231|6225|6231|6225|6231|6225|1
1625015560000|2021-06-30 01:12:40|6232|6226|6232|6226|6232|6226|6232|6226|0
1625015570000|2021-06-30 01:12:50|6231.5|6225.5|6231.5|6225.5|6231.5|6225.5|6231.5|6225.5|0
1625015640000|2021-06-30 01:14:00|6229|6223|6229|6223|6229|6223|6229|6223|1
1625015690000|2021-06-30 01:14:50|6228.5|6222.5|6228.5|6222.5|6228.5|6222.5|6228.5|6222.5|0
1625015720000|2021-06-30 01:15:20|6229.5|6223.5|6229.5|6223.5|6229.5|6223.5|6229.5|6223.5|10
1625015730000|2021-06-30 01:15:30|6229|6223|6231.9|6225.9|6231.9|6225.9|6229|6223|18
1625015750000|2021-06-30 01:15:50|6230|6224|6230.5|6224.5|6230.5|6224.5|6230|6224|1
1625015770000|2021-06-30 01:16:10|6230|6224|6229|6223|6230|6224|6229|6223|0
1625015800000|2021-06-30 01:16:40|6229.4|6223.4|6230.5|6224.5|6230.5|6224.5|6229|6223|0
1625015810000|2021-06-30 01:16:50|6231|6225|6230.5|6224.5|6231|6225|6230.5|6224.5|0
1625015850000|2021-06-30 01:17:30|6229.6|6223.6|6229.5|6223.5|6229.6|6223.6|6229.5|6223.5|0
1625015880000|2021-06-30 01:18:00|6229|6223|6229.4|6223.4|6229.5|6223.5|6229|6223|6
1625016040000|2021-06-30 01:20:40|6231.7|6225.7|6231.9|6225.9|6231.9|6225.9|6231.7|6225.7|1
1625016160000|2021-06-30 01:22:40|6232.4|6226.4|6238|6228|6238|6228.9|6232.4|6226.4|1
1625016230000|2021-06-30 01:23:50|6237.8|6231.8|6237.8|6231.8|6237.8|6231.8|6237.8|6231.8|0
1625016240000|2021-06-30 01:24:00|6237.9|6231.9|6237.9|6231.9|6237.9|6231.9|6237.9|6231.9|0
1625016250000|2021-06-30 01:24:10|6238.5|6232.5|6238.5|6232.5|6238.5|6232.5|6238.5|6232.5|0
1625016270000|2021-06-30 01:24:30|6238.4|6232.4|6238.4|6232.4|6238.4|6232.4|6238.4|6232.4|0
1625016300000|2021-06-30 01:25:00|6238|6232|6238|6232|6238.5|6232.5|6238|6232|0
1625016310000|2021-06-30 01:25:10|6237.9|6231.9|6238|6232|6238|6232|6237.9|6231.9|0
1625016330000|2021-06-30 01:25:30|6238.5|6232.5|6241.9|6235.9|6241.9|6235.9|6238.5|6232.5|1
1625016340000|2021-06-30 01:25:40|6241.5|6235.5|6241.4|6235.4|6241.5|6235.5|6241.4|6235.4|0
1625016350000|2021-06-30 01:25:50|6244.4|6234.4|6243.9|6233.9|6244.4|6234.4|6243.9|6233.9|0
1625016360000|2021-06-30 01:26:00|6244.4|6234.4|6241.4|6235.4|6244.4|6235.4|6241.4|6233.9|0
1625016380000|2021-06-30 01:26:20|6243.9|6233.9|6243.9|6233.9|6243.9|6233.9|6243.9|6233.9|0
1625016410000|2021-06-30 01:26:50|6244|6234|6244.9|6234.9|6244.9|6234.9|6244|6234|0
1625016460000|2021-06-30 01:27:40|6240.4|6234.4|6239.4|6233.4|6240.4|6234.4|6239.4|6233.4|0
1625016470000|2021-06-30 01:27:50|6239.9|6233.9|6239.9|6233.9|6239.9|6233.9|6239.9|6233.9|0
1625016490000|2021-06-30 01:28:10|6240.9|6234.9|6239.9|6233.9|6241.4|6235.4|6239.4|6233.4|0
1625016500000|2021-06-30 01:28:20|6239.5|6233.5|6239.4|6233.4|6239.5|6233.5|6239.4|6233.4|0
1625016510000|2021-06-30 01:28:30|6238.9|6232.9|6239.4|6233.4|6239.4|6233.4|6238.9|6232.9|0
1625016520000|2021-06-30 01:28:40|6239|6233|6238.4|6232.4|6239|6233|6238.4|6232.4|0
1625016530000|2021-06-30 01:28:50|6239.4|6233.4|6238.4|6232.4|6239.4|6233.4|6238.4|6232.4|0
1625016540000|2021-06-30 01:29:00|6239.4|6233.4|6240.4|6234.4|6240.4|6234.4|6239.4|6233.4|0
1625016550000|2021-06-30 01:29:10|6240|6234|6239.4|6233.4|6240|6234|6239.4|6233.4|0
1625016580000|2021-06-30 01:29:40|6239.8|6233.8|6239.9|6233.9|6239.9|6233.9|6239.8|6233.8|0
1625016590000|2021-06-30 01:29:50|6240|6234|6240.4|6234.4|6240.9|6234.9|6240|6234|1
1625016610000|2021-06-30 01:30:10|6240|6234|6239.9|6233.9|6240|6234|6239.9|6233.9|0
1625016630000|2021-06-30 01:30:30|6239.4|6233.4|6238.4|6232.4|6239.4|6233.4|6238.4|6232.4|0
1625016640000|2021-06-30 01:30:40|6242.9|6236.9|6245.9|6239.9|6245.9|6239.9|6240.9|6234.9|1
1625016650000|2021-06-30 01:30:50|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|6244.5|6238.5|0
1625016710000|2021-06-30 01:31:50|6244.8|6238.8|6244.9|6238.9|6244.9|6238.9|6244.8|6238.8|0
1625016720000|2021-06-30 01:32:00|6244.5|6238.5|6244|6238|6244.5|6238.5|6244|6238|3
1625016730000|2021-06-30 01:32:10|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|6243.9|6237.9|0
1625016760000|2021-06-30 01:32:40|6242.4|6236.4|6244.9|6238.9|6244.9|6238.9|6242.4|6236.4|0
1625016770000|2021-06-30 01:32:50|6245.9|6239.9|6245.9|6239.9|6245.9|6239.9|6245.5|6239.5|0
1625016780000|2021-06-30 01:33:00|6245.4|6239.4|6246.4|6240.4|6246.4|6240.4|6245.4|6239.4|0
1625016790000|2021-06-30 01:33:10|6245.9|6239.9|6248.3|6242.3|6248.3|6242.3|6245.9|6239.9|1
1625016800000|2021-06-30 01:33:20|6248|6242|6248|6242|6248|6242|6248|6242|0
1625016810000|2021-06-30 01:33:30|6247.4|6241.4|6247.4|6241.4|6247.4|6241.4|6247.4|6241.4|0
1625016820000|2021-06-30 01:33:40|6247.5|6241.5|6249.4|6243.4|6249.4|6243.4|6247.5|6241.5|2
1625016850000|2021-06-30 01:34:10|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|0
1625016860000|2021-06-30 01:34:20|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|0
1625016870000|2021-06-30 01:34:30|6249.8|6243.8|6249.4|6243.4|6249.9|6243.9|6249.4|6243.4|0
1625016890000|2021-06-30 01:34:50|6249.8|6243.8|6249.4|6243.4|6249.9|6243.9|6249.4|6243.4|0
1625016900000|2021-06-30 01:35:00|6249.9|6243.9|6249.4|6243.4|6249.9|6243.9|6248.9|6242.9|0
1625016910000|2021-06-30 01:35:10|6248.9|6242.9|6248.9|6242.9|6248.9|6242.9|6248.9|6242.9|0
1625016920000|2021-06-30 01:35:20|6249.4|6243.4|6248.9|6242.9|6249.4|6243.4|6248.9|6242.9|0
1625016940000|2021-06-30 01:35:40|6248.5|6242.5|6247.4|6241.4|6248.5|6242.5|6247.4|6241.4|0
1625016950000|2021-06-30 01:35:50|6247.3|6241.3|6245.9|6239.9|6247.3|6241.3|6245.9|6239.9|0
1625016960000|2021-06-30 01:36:00|6244.4|6238.4|6246.9|6236.9|6246.9|6238.4|6244.4|6236.8|0
1625016970000|2021-06-30 01:36:10|6247.4|6241.4|6247.4|6241.4|6247.4|6241.4|6247.4|6241.4|0
1625016980000|2021-06-30 01:36:20|6247.9|6241.9|6247.8|6241.8|6248.4|6242.4|6247.8|6241.8|0
1625016990000|2021-06-30 01:36:30|6248.3|6242.3|6250.2|6244.2|6250.8|6244.2|6248.3|6240.8|0
1625017020000|2021-06-30 01:37:00|6250.3|6244.3|6250.8|6244.8|6250.8|6244.8|6250.3|6244.3|0
1625017050000|2021-06-30 01:37:30|6249.4|6243.4|6250.8|6244.8|6251.3|6245.3|6249.4|6243.4|0
1625017110000|2021-06-30 01:38:30|6251.2|6245.2|6250.8|6244.8|6251.3|6245.3|6250.8|6244.8|0
1625017130000|2021-06-30 01:38:50|6250.3|6244.3|6250.3|6244.3|6250.3|6244.3|6250.3|6244.3|0
1625017210000|2021-06-30 01:40:10|6250.8|6244.8|6250.8|6244.8|6250.8|6244.8|6250.8|6244.8|0
1625017220000|2021-06-30 01:40:20|6251.2|6245.2|6250.8|6244.8|6251.3|6245.3|6250.8|6244.8|0
1625017230000|2021-06-30 01:40:30|6251.2|6245.2|6251.3|6245.3|6251.7|6245.7|6251.2|6245.2|0
1625017260000|2021-06-30 01:41:00|6250.8|6244.8|6251.3|6245.3|6251.3|6245.3|6250.8|6244.8|0
1625017300000|2021-06-30 01:41:40|6250.8|6244.8|6250.8|6244.8|6250.8|6244.8|6250.8|6244.8|0
1625017310000|2021-06-30 01:41:50|6250.2|6244.2|6250.8|6244.8|6250.8|6244.8|6250.2|6244.2|0
1625017320000|2021-06-30 01:42:00|6251.2|6245.2|6251.2|6245.2|6251.2|6245.2|6250.8|6244.8|0
1625017340000|2021-06-30 01:42:20|6250.2|6244.2|6251.2|6245.2|6251.2|6245.2|6249.8|6243.8|0
1625017350000|2021-06-30 01:42:30|6250.8|6244.8|6254.3|6248.3|6254.3|6248.3|6250.8|6244.8|0
1625017360000|2021-06-30 01:42:40|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|0
1625017390000|2021-06-30 01:43:10|6254.3|6248.3|6254.3|6248.3|6254.3|6248.3|6254.3|6248.3|0
1625017410000|2021-06-30 01:43:30|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|0
1625017420000|2021-06-30 01:43:40|6254.8|6248.8|6254.9|6248.9|6254.9|6248.9|6254.8|6248.8|0
1625017440000|2021-06-30 01:44:00|6254.4|6248.4|6258.2|6252.2|6258.2|6252.2|6254.4|6248.4|2
1625017450000|2021-06-30 01:44:10|6260.9|6250.9|6259.8|6253.8|6261.3|6253.8|6257.8|6250.8|0
1625017470000|2021-06-30 01:44:30|6261.3|6255.3|6263.9|6253.9|6263.9|6256.4|6261.3|6253.9|0
1625017480000|2021-06-30 01:44:40|6261.4|6255.4|6260.3|6254.3|6261.4|6255.4|6260.3|6254.3|0
1625017510000|2021-06-30 01:45:10|6259.7|6253.7|6259.7|6253.7|6260.7|6254.7|6259.2|6253.2|0
1625017520000|2021-06-30 01:45:20|6255.2|6249.2|6254.3|6248.3|6255.2|6249.2|6252.8|6246.8|2
1625017530000|2021-06-30 01:45:30|6252.8|6246.8|6252.3|6246.3|6252.8|6246.8|6251.9|6245.9|0
1625017540000|2021-06-30 01:45:40|6252.8|6246.8|6252.8|6246.8|6252.8|6246.8|6252.8|6246.8|0
1625017550000|2021-06-30 01:45:50|6253.3|6247.3|6254.3|6248.3|6254.3|6248.3|6252.8|6246.8|0
1625017560000|2021-06-30 01:46:00|6254.8|6248.8|6256.8|6246.8|6256.8|6249.8|6254.8|6246.8|0
1625017570000|2021-06-30 01:46:10|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|6254.4|6248.4|8
1625017590000|2021-06-30 01:46:30|6254.8|6248.8|6254.4|6248.4|6254.8|6248.8|6254.4|6248.4|0
1625017600000|2021-06-30 01:46:40|6254.8|6248.8|6254.9|6248.9|6254.9|6248.9|6254.8|6248.8|0
1625017610000|2021-06-30 01:46:50|6254.4|6248.4|6253.9|6247.9|6254.4|6248.4|6253.9|6247.9|1
1625017630000|2021-06-30 01:47:10|6255|6245|6253.4|6247.4|6255|6247.4|6253.4|6244.9|0
1625017640000|2021-06-30 01:47:20|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|0
1625017660000|2021-06-30 01:47:40|6250.9|6244.9|6251.8|6245.8|6251.9|6245.9|6249.5|6243.5|0
1625017670000|2021-06-30 01:47:50|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|0
1625017690000|2021-06-30 01:48:10|6251.4|6245.4|6249.9|6243.9|6252.9|6245.4|6249.9|6242.9|0
1625017710000|2021-06-30 01:48:30|6249.4|6243.4|6248.9|6242.9|6249.4|6243.4|6248.9|6242.9|0
1625017740000|2021-06-30 01:49:00|6249.4|6243.4|6248.9|6242.9|6249.4|6243.4|6248.9|6242.9|0
1625017750000|2021-06-30 01:49:10|6248.3|6242.3|6248.3|6242.3|6248.3|6242.3|6248.3|6242.3|0
1625017760000|2021-06-30 01:49:20|6247.8|6241.8|6247.8|6241.8|6247.8|6241.8|6247.8|6241.8|0
1625017770000|2021-06-30 01:49:30|6247.4|6241.4|6247.9|6237.9|6247.9|6241.4|6247.4|6237.9|1
1625017780000|2021-06-30 01:49:40|6247.4|6241.4|6247.9|6241.9|6247.9|6241.9|6247.4|6241.4|0
1625017810000|2021-06-30 01:50:10|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|0
1625017840000|2021-06-30 01:50:40|||||||||1
1625017850000|2021-06-30 01:50:50|6251.3|6241.3|6254.9|6244.9|6254.9|6246.4|6251.3|6241.3|13
1625017860000|2021-06-30 01:51:00|6252|6246|6249.5|6243.5|6254.9|6246|6249.5|6243.5|10
1625017870000|2021-06-30 01:51:10|6249.4|6243.4|6248.5|6242.5|6251|6243.4|6248.5|6241|0
1625017880000|2021-06-30 01:51:20|||||||||5
1625017890000|2021-06-30 01:51:30|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|6248.4|6242.4|0
1625017910000|2021-06-30 01:51:50|6248|6238|6248|6238|6248|6238|6248|6238|5
1625017920000|2021-06-30 01:52:00|6245.4|6239.4|6245.4|6239.4|6245.4|6239.4|6245.4|6239.4|15
1625017950000|2021-06-30 01:52:30|||||||||20
1625017960000|2021-06-30 01:52:40|6246.3|6240.3|6246.9|6240.9|6247.4|6241.4|6246.3|6240.3|0
1625017970000|2021-06-30 01:52:50|6250.4|6244.4|6249.9|6243.9|6250.4|6244.4|6249.9|6243.9|0
1625017980000|2021-06-30 01:53:00|6249.4|6243.4|6249.4|6243.4|6249.9|6243.9|6249.4|6243.4|0
1625017990000|2021-06-30 01:53:10|6251|6241|6247.4|6241.4|6251|6243.9|6247.4|6239.9|0
1625018000000|2021-06-30 01:53:20|6247.5|6241.5|6249.9|6239.9|6249.9|6241.5|6247.5|6239.9|0
1625018030000|2021-06-30 01:53:50|6247.5|6241.5|6247.4|6241.4|6247.5|6241.5|6247.4|6241.4|9
1625018070000|2021-06-30 01:54:30|6247.9|6241.9|6251.9|6241.9|6251.9|6243.5|6247.9|6241.9|0
1625018080000|2021-06-30 01:54:40|6252.4|6242.4|6252|6242|6252.4|6242.4|6252|6242|0
1625018090000|2021-06-30 01:54:50|6249.5|6243.5|6248.5|6242.5|6249.5|6243.5|6248.5|6242.5|0
1625018100000|2021-06-30 01:55:00|6251|6241|6251|6241|6251|6241|6251|6241|0
1625018120000|2021-06-30 01:55:20|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|0
1625018130000|2021-06-30 01:55:30|6251.9|6241.9|6251.9|6241.9|6251.9|6241.9|6251.9|6241.9|0
1625018150000|2021-06-30 01:55:50|6248.1|6242.1|6248.1|6242.1|6248.1|6242.1|6248.1|6242.1|0
1625018160000|2021-06-30 01:56:00|6248|6242|6247.4|6241.4|6248|6242|6247.4|6241.4|0
1625018170000|2021-06-30 01:56:10|6247|6241|6247.4|6241.4|6247.4|6241.4|6247|6241|0
1625018180000|2021-06-30 01:56:20|6246.9|6240.9|6247.4|6237.4|6247.4|6240.9|6246.9|6237.4|0
1625018200000|2021-06-30 01:56:40|6246.3|6240.3|6246.3|6240.3|6246.3|6240.3|6246.3|6240.3|0
1625018210000|2021-06-30 01:56:50|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|0
1625018220000|2021-06-30 01:57:00|6246.9|6240.9|6247.5|6241.5|6247.5|6241.5|6246.9|6240.9|0
1625018240000|2021-06-30 01:57:20|6247.9|6241.9|6250.4|6244.4|6251.9|6244.4|6247.9|6241.5|0
1625018250000|2021-06-30 01:57:30|6252.3|6246.3|6253.4|6247.4|6253.4|6247.4|6252.3|6246.3|0
1625018260000|2021-06-30 01:57:40|6253.8|6247.8|6253.8|6247.8|6253.8|6247.8|6253.8|6247.8|0
1625018280000|2021-06-30 01:58:00|6253|6247|6254.4|6248.4|6254.4|6248.4|6253|6247|0
1625018290000|2021-06-30 01:58:10|6254.3|6248.3|6255.9|6245.9|6255.9|6248.4|6253.4|6245.9|0
1625018310000|2021-06-30 01:58:30|6253.5|6247.5|6254.9|6244.9|6254.9|6247.5|6253.4|6244.9|0
1625018330000|2021-06-30 01:58:50|6255.9|6245.9|6255.9|6245.9|6255.9|6245.9|6255.9|6245.9|0
1625018360000|2021-06-30 01:59:20|6255.8|6245.8|6255.9|6245.9|6255.9|6245.9|6255.8|6245.8|0
1625018390000|2021-06-30 01:59:50|6252.9|6246.9|6253.9|6243.9|6253.9|6246.9|6252.4|6243.9|0
1625018410000|2021-06-30 02:00:10|6252.4|6246.4|6252.4|6246.4|6252.4|6246.4|6252.4|6246.4|0
1625018420000|2021-06-30 02:00:20|6252.9|6246.9|6252.4|6246.4|6252.9|6246.9|6252.4|6246.4|0
1625018440000|2021-06-30 02:00:40|6252.9|6246.9|6252.9|6246.9|6252.9|6246.9|6252.9|6246.9|0
1625018450000|2021-06-30 02:00:50|6252.4|6246.4|6255.9|6245.9|6255.9|6247.4|6252.4|6245.9|0
1625018460000|2021-06-30 02:01:00|6254.8|6248.8|6253.8|6247.8|6254.8|6248.8|6253.8|6247.8|0
1625018470000|2021-06-30 02:01:10|6254.7|6248.7|6254.8|6248.8|6254.8|6248.8|6254.7|6248.7|0
1625018490000|2021-06-30 02:01:30|6253.9|6247.9|6254.8|6248.8|6254.8|6248.8|6253.9|6247.9|0
1625018510000|2021-06-30 02:01:50|6253.8|6247.8|6254.8|6248.8|6254.8|6248.8|6253.8|6247.8|0
1625018520000|2021-06-30 02:02:00|6254.9|6248.9|6257.4|6251.4|6257.9|6251.4|6254.9|6247.9|0
1625018530000|2021-06-30 02:02:10|6256.4|6250.4|6257.9|6251.9|6258.5|6251.9|6255.5|6248|1
1625018540000|2021-06-30 02:02:20|6260.6|6254.6|6259.9|6249.9|6261|6254.6|6259.9|6249.9|2
1625018550000|2021-06-30 02:02:30|6259.7|6253.7|6259.9|6249.9|6259.9|6253.9|6258.4|6249.9|1
1625018560000|2021-06-30 02:02:40|6258.4|6252.4|6259.9|6253.9|6260.4|6254.4|6258.4|6250|0
1625018570000|2021-06-30 02:02:50|6260.4|6254.4|6260.5|6254.5|6260.5|6254.5|6260.4|6254.4|0
1625018580000|2021-06-30 02:03:00|6262|6256|6259.9|6253.9|6262.3|6256.3|6259.9|6253.9|0
1625018610000|2021-06-30 02:03:30|6260.9|6254.9|6261.4|6255.4|6261.4|6255.4|6260.9|6254.9|0
1625018620000|2021-06-30 02:03:40|||||||||1
1625018630000|2021-06-30 02:03:50|6260.9|6254.9|6260.3|6254.3|6260.9|6254.9|6260.3|6254.3|0
1625018640000|2021-06-30 02:04:00|6260.8|6254.8|6260.8|6254.8|6260.8|6254.8|6260.8|6254.8|0
1625018650000|2021-06-30 02:04:10|6260.4|6254.4|6260.3|6254.3|6260.4|6254.4|6260.3|6254.3|0
1625018660000|2021-06-30 02:04:20|6261.4|6251.4|6258.3|6252.3|6261.4|6252.3|6258.3|6249.4|0
1625018730000|2021-06-30 02:05:30|6257.8|6251.8|6257.8|6251.8|6257.8|6251.8|6257.8|6251.8|0
1625018740000|2021-06-30 02:05:40|6257.4|6251.4|6257.4|6251.4|6257.4|6251.4|6257.4|6251.4|0
1625018750000|2021-06-30 02:05:50|6256.9|6250.9|6256.8|6250.8|6256.9|6250.9|6256.8|6250.8|1
1625018800000|2021-06-30 02:06:40|6256.4|6250.4|6257.3|6251.3|6257.3|6251.3|6256.4|6250.4|0
1625018820000|2021-06-30 02:07:00|6256.9|6246.9|6255.8|6249.8|6257.7|6251.7|6255.8|6246.9|1
1625018830000|2021-06-30 02:07:10|6256.3|6250.3|6256.3|6250.3|6256.3|6250.3|6256.3|6250.3|0
1625018850000|2021-06-30 02:07:30|6257.8|6247.8|6252.5|6246.5|6257.8|6247.8|6252.5|6246.5|2
1625018860000|2021-06-30 02:07:40|6253.9|6247.9|6253.9|6247.9|6253.9|6247.9|6253.9|6247.9|0
1625018870000|2021-06-30 02:07:50|6253.4|6247.4|6252.9|6246.9|6253.4|6247.4|6252.9|6246.9|0
1625018900000|2021-06-30 02:08:20|6253.4|6247.4|6254.8|6248.8|6254.8|6248.8|6253.4|6247.4|0
1625018930000|2021-06-30 02:08:50|6253.4|6247.4|6253.4|6247.4|6253.4|6247.4|6253.4|6247.4|0
1625018940000|2021-06-30 02:09:00|6254.9|6244.9|6254.9|6244.9|6254.9|6244.9|6254.9|6244.9|0
1625018960000|2021-06-30 02:09:20|6252|6246|6251.9|6245.9|6252|6246|6251.9|6245.9|0
1625018970000|2021-06-30 02:09:30|6251.4|6245.4|6251.4|6245.4|6251.4|6245.4|6251.4|6245.4|0
1625018980000|2021-06-30 02:09:40|6250.8|6240.8|6250.8|6240.8|6250.8|6240.8|6250.8|6240.8|0
1625018990000|2021-06-30 02:09:50|6248.4|6242.4|6247.9|6241.9|6248.4|6242.4|6247.9|6241.9|0
1625019000000|2021-06-30 02:10:00|6248.3|6242.3|6248.4|6242.4|6248.4|6242.4|6248.3|6242.3|0
1625019060000|2021-06-30 02:11:00|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|6249.4|6243.4|0
1625019090000|2021-06-30 02:11:30|6249.9|6243.9|6249.4|6243.4|6249.9|6243.9|6249.4|6243.4|0
1625019100000|2021-06-30 02:11:40|6250.9|6240.9|6252.9|6242.9|6252.9|6242.9|6250.9|6240.9|5
1625019120000|2021-06-30 02:12:00|6251.9|6245.9|6251.9|6241.9|6253.9|6245.9|6251.9|6241.9|0
1625019130000|2021-06-30 02:12:10|6249.5|6243.5|6248.5|6242.5|6251.5|6243.5|6248.5|6241|0
1625019150000|2021-06-30 02:12:30|6250.9|6240.9|6250.4|6240.4|6250.9|6240.9|6250.4|6240.4|3
1625019170000|2021-06-30 02:12:50|6250.9|6240.9|6249.8|6243.8|6250.9|6243.8|6249.8|6240.9|0
1625019180000|2021-06-30 02:13:00|6250|6244|6251.4|6245.4|6251.4|6245.4|6250|6244|0
1625019190000|2021-06-30 02:13:10|6250.5|6244.5|6250|6244|6250.5|6244.5|6250|6244|0
1625019200000|2021-06-30 02:13:20|6249.5|6243.5|6249.5|6243.5|6249.5|6243.5|6249.5|6243.5|10
1625019220000|2021-06-30 02:13:40|6249|6243|6249|6243|6249|6243|6249|6243|1
1625019290000|2021-06-30 02:14:50|6248.5|6242.5|6249|6243|6249|6243|6248.5|6242.5|0
1625019360000|2021-06-30 02:16:00|6248.6|6242.6|6248.5|6242.5|6248.6|6242.6|6248|6242|0
1625019400000|2021-06-30 02:16:40|6249.5|6243.5|6249.5|6243.5|6249.5|6243.5|6249.5|6243.5|0
1625019410000|2021-06-30 02:16:50|6249.9|6243.9|6249.5|6243.5|6250|6244|6249|6243|0
1625019430000|2021-06-30 02:17:10|6250|6244|6250|6244|6250|6244|6250|6244|0
1625019450000|2021-06-30 02:17:30|6249.5|6243.5|6250|6244|6250.5|6244.5|6249.1|6243.1|5
1625019460000|2021-06-30 02:17:40|6249.5|6243.5|6249.5|6243.5|6249.5|6243.5|6249.5|6243.5|0
1625019480000|2021-06-30 02:18:00|6249.6|6243.6|6250.5|6244.5|6250.5|6244.5|6249.6|6243.6|0
1625019500000|2021-06-30 02:18:20|6249.5|6243.5|6249.5|6243.5|6249.5|6243.5|6249.5|6243.5|0
1625019530000|2021-06-30 02:18:50|6250.5|6244.5|6250.5|6244.5|6250.5|6244.5|6250.5|6244.5|0
1625019540000|2021-06-30 02:19:00|6249.6|6243.6|6249|6243|6249.6|6243.6|6249|6243|2
1625019560000|2021-06-30 02:19:20|6249.1|6243.1|6249|6243|6249.1|6243.1|6249|6243|0
1625019570000|2021-06-30 02:19:30|6248.6|6242.6|6249|6243|6249|6243|6248.6|6242.6|0
1625019580000|2021-06-30 02:19:40|6248.6|6242.6|6249|6243|6249|6243|6248.6|6242.6|0
1625019600000|2021-06-30 02:20:00|6248.5|6242.5|6249.1|6243.1|6249.1|6243.1|6248.5|6242.5|0
1625019620000|2021-06-30 02:20:20|6248.1|6242.1|6247.2|6241.2|6248.1|6242.1|6247.1|6241.1|5
1625019630000|2021-06-30 02:20:30|6247.6|6241.6|6248.2|6242.2|6248.2|6242.2|6247.6|6241.6|0
1625019680000|2021-06-30 02:21:20|6248.1|6242.1|6247.7|6241.7|6248.1|6242.1|6247.7|6241.7|0
1625019690000|2021-06-30 02:21:30|6248.2|6242.2|6251.2|6245.2|6251.2|6245.2|6248.2|6242.2|0
1625019700000|2021-06-30 02:21:40|6250.3|6244.3|6249.8|6243.8|6250.3|6244.3|6249.3|6243.3|1
1625019710000|2021-06-30 02:21:50|6250.3|6244.3|6251.8|6245.8|6251.8|6245.8|6250.3|6244.3|0
1625019730000|2021-06-30 02:22:10|6251.3|6245.3|6251.3|6245.3|6251.3|6245.3|6251.3|6245.3|0
1625019740000|2021-06-30 02:22:20|||||||||1
1625019750000|2021-06-30 02:22:30|6251.8|6245.8|6251.9|6245.9|6251.9|6245.9|6251.8|6245.8|3
1625019820000|2021-06-30 02:23:40|6251.8|6245.8|6251.8|6245.8|6251.8|6245.8|6251.8|6245.8|0
1625019830000|2021-06-30 02:23:50|6253.3|6243.3|6253.3|6243.3|6253.3|6243.3|6253.3|6243.3|0
1625019840000|2021-06-30 02:24:00|6250.8|6244.8|6250.3|6244.3|6250.8|6244.8|6250.3|6244.3|0
1625019890000|2021-06-30 02:24:50|6250.8|6244.8|6251.9|6245.9|6251.9|6245.9|6250.8|6244.8|0
1625019900000|2021-06-30 02:25:00|6252.3|6246.3|6253.4|6247.4|6253.4|6247.4|6252.3|6246.3|0
1625019930000|2021-06-30 02:25:30|6252.8|6246.8|6254.4|6248.4|6254.4|6248.4|6252.8|6246.8|0
1625019940000|2021-06-30 02:25:40|6255.7|6249.7|6255.7|6249.7|6255.7|6249.7|6255.7|6249.7|1
1625019950000|2021-06-30 02:25:50|6254.7|6248.7|6253.3|6247.3|6254.7|6248.7|6253.3|6247.3|0
1625019990000|2021-06-30 02:26:30|6252.9|6246.9|6252.9|6246.9|6252.9|6246.9|6252.9|6246.9|0
1625020010000|2021-06-30 02:26:50|6252.4|6246.4|6252.2|6246.2|6252.4|6246.4|6250.6|6244.6|9
1625020030000|2021-06-30 02:27:10|6252.1|6246.1|6251.6|6245.6|6252.1|6246.1|6251.6|6245.6|0
1625020040000|2021-06-30 02:27:20|6251.5|6245.5|6251.1|6245.1|6251.5|6245.5|6251.1|6245.1|0
1625020080000|2021-06-30 02:28:00|6250.6|6244.6|6249.7|6243.7|6250.6|6244.6|6249.7|6243.7|0
1625020090000|2021-06-30 02:28:10|6249.6|6243.6|6249.6|6243.6|6249.6|6243.6|6249.6|6243.6|1
1625020100000|2021-06-30 02:28:20|6250.6|6240.6|6250.6|6240.6|6250.6|6240.6|6250.6|6240.6|0
1625020110000|2021-06-30 02:28:30|6250|6244|6251.1|6245.1|6251.1|6245.1|6250|6244|0
1625020120000|2021-06-30 02:28:40|6251.6|6245.6|6252.6|6246.6|6252.6|6246.6|6251.6|6245.6|0
1625020140000|2021-06-30 02:29:00|6253.5|6247.5|6255.6|6249.6|6255.6|6249.6|6253.5|6247.5|0
1625020200000|2021-06-30 02:30:00|6258.2|6252.2|6258.1|6252.1|6259.7|6252.2|6258.1|6249.7|0
1625020210000|2021-06-30 02:30:10|6258.2|6252.2|6260.1|6254.1|6260.2|6254.2|6258.2|6252.2|0
1625020220000|2021-06-30 02:30:20|6256.6|6250.6|6256.6|6250.6|6256.6|6250.6|6256.6|6250.6|1
1625020230000|2021-06-30 02:30:30|6259.6|6253.6|6258.1|6252.1|6262.6|6253.6|6258.1|6252.1|5
1625020240000|2021-06-30 02:30:40|6257.6|6251.6|6260.1|6254.1|6260.1|6254.1|6257.6|6251.6|0
1625020250000|2021-06-30 02:30:50|6258.7|6252.7|6259.6|6253.6|6259.6|6253.6|6258.7|6252.7|0
1625020280000|2021-06-30 02:31:20|6261.8|6255.8|6261.6|6255.6|6263.1|6257.1|6261.6|6252.1|2
1625020290000|2021-06-30 02:31:30|6261.7|6255.7|6262.2|6256.2|6262.2|6256.2|6261.7|6255.7|0
1625020300000|2021-06-30 02:31:40|6262.1|6256.1|6259.6|6253.6|6262.1|6256.1|6259.6|6251.6|0
1625020310000|2021-06-30 02:31:50|6261.2|6255.2|6261.2|6255.2|6261.7|6255.7|6261.2|6255.2|0
1625020320000|2021-06-30 02:32:00|6261.6|6255.6|6261.2|6255.2|6263.2|6257.2|6261.2|6255.2|0
1625020330000|2021-06-30 02:32:10|6261.6|6255.6|6263.1|6257.1|6263.2|6257.2|6261.6|6255.6|0
1625020340000|2021-06-30 02:32:20|6263.6|6257.6|6264.2|6258.2|6264.2|6258.2|6263.6|6257.6|0
1625020350000|2021-06-30 02:32:30|6264.7|6258.7|6265.2|6259.2|6265.2|6259.2|6264.7|6258.7|2
1625020360000|2021-06-30 02:32:40|6268.1|6262.1|6267.6|6261.6|6268.1|6262.1|6267.2|6261.2|5
1625020370000|2021-06-30 02:32:50|6267.2|6261.2|6266.7|6260.7|6267.2|6261.2|6266.7|6260.7|3
1625020380000|2021-06-30 02:33:00|6266.8|6260.8|6267.3|6261.3|6267.3|6261.3|6266.8|6260.8|2
1625020390000|2021-06-30 02:33:10|6266.2|6260.2|6265.7|6259.7|6266.2|6260.2|6265.2|6259.2|0
1625020400000|2021-06-30 02:33:20|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|0
1625020410000|2021-06-30 02:33:30|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|1
1625020420000|2021-06-30 02:33:40|||||||||1
1625020430000|2021-06-30 02:33:50|6265.2|6259.2|6264.3|6258.3|6265.7|6259.7|6264.3|6258.3|0
1625020440000|2021-06-30 02:34:00|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|6264.7|6258.7|0
1625020450000|2021-06-30 02:34:10|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|0
1625020460000|2021-06-30 02:34:20|6265.2|6259.2|6267.2|6261.2|6267.2|6261.2|6265.2|6259.2|0
1625020470000|2021-06-30 02:34:30|6266.8|6260.8|6266.7|6260.7|6267.2|6261.2|6266.7|6260.7|0
1625020480000|2021-06-30 02:34:40|6265.8|6259.8|6266.8|6260.8|6267.3|6261.3|6265.7|6259.7|1
1625020500000|2021-06-30 02:35:00|6266.7|6260.7|6266.7|6260.7|6266.7|6260.7|6266.7|6260.7|0
1625020520000|2021-06-30 02:35:20|6267.2|6261.2|6267.2|6261.2|6267.2|6261.2|6267.2|6261.2|0
1625020530000|2021-06-30 02:35:30|6267.8|6261.8|6268.3|6262.3|6268.3|6262.3|6267.8|6261.8|2
1625020550000|2021-06-30 02:35:50|6268.8|6262.8|6267.7|6261.7|6268.8|6262.8|6267.2|6261.2|0
1625020560000|2021-06-30 02:36:00|6266.7|6260.7|6267.7|6261.7|6267.7|6261.7|6266.7|6260.7|0
1625020570000|2021-06-30 02:36:10|6266.7|6260.7|6266.7|6260.7|6266.7|6260.7|6266.7|6260.7|0
1625020580000|2021-06-30 02:36:20|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|0
1625020590000|2021-06-30 02:36:30|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|6265.2|6259.2|1
1625020600000|2021-06-30 02:36:40|6264.7|6258.7|6263.1|6257.1|6264.7|6258.7|6263.1|6257.1|0
1625020610000|2021-06-30 02:36:50|6264|6258|6264.2|6258.2|6264.2|6258.2|6264|6258|0
1625020630000|2021-06-30 02:37:10|6264.1|6258.1|6264.1|6258.1|6264.1|6258.1|6264.1|6258.1|0
1625020670000|2021-06-30 02:37:50|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|6263.8|6257.8|2
1625020690000|2021-06-30 02:38:10|6263.2|6257.2|6263.2|6257.2|6263.2|6257.2|6263.2|6257.2|0
1625020700000|2021-06-30 02:38:20|6263.1|6257.1|6263.1|6257.1|6263.1|6257.1|6263.1|6257.1|0
1625020720000|2021-06-30 02:38:40|6263.6|6257.6|6263.6|6257.6|6263.6|6257.6|6263.6|6257.6|0
1625020730000|2021-06-30 02:38:50|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|6264.2|6258.2|1
1625020750000|2021-06-30 02:39:10|6264.1|6258.1|6265.7|6255.7|6265.7|6258.7|6264.1|6255.7|8
1625020780000|2021-06-30 02:39:40|6263.2|6257.2|6262.7|6256.7|6263.2|6257.2|6262.7|6256.7|0
1625020790000|2021-06-30 02:39:50|6262.2|6256.2|6262.2|6256.2|6262.2|6256.2|6262.2|6256.2|0
1625020800000|2021-06-30 02:40:00|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|0
1625020810000|2021-06-30 02:40:10|6263.2|6257.2|6263.7|6257.7|6263.7|6257.7|6263.2|6257.2|0
1625020840000|2021-06-30 02:40:40|6261.7|6255.7|6261.7|6255.7|6261.7|6255.7|6261.7|6255.7|0
1625020850000|2021-06-30 02:40:50|6262.6|6256.6|6263.7|6257.7|6263.7|6257.7|6262.6|6256.6|0
1625020860000|2021-06-30 02:41:00|6263.6|6257.6|6262.7|6256.7|6263.6|6257.6|6262.7|6256.7|0
1625020870000|2021-06-30 02:41:10|6263.2|6257.2|6263.2|6257.2|6263.2|6257.2|6262.8|6256.8|0
1625020880000|2021-06-30 02:41:20|6263.7|6257.7|6264.2|6258.2|6264.2|6258.2|6263.7|6257.7|0
1625020900000|2021-06-30 02:41:40|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|0
1625020910000|2021-06-30 02:41:50|6261.7|6255.7|6261.7|6255.7|6261.7|6255.7|6261.7|6255.7|0
1625020920000|2021-06-30 02:42:00|6261.2|6255.2|6261.2|6255.2|6262.1|6256.1|6261.2|6255.2|0
1625020930000|2021-06-30 02:42:10|6260.7|6254.7|6260.7|6254.7|6260.8|6254.8|6260.7|6254.7|0
1625020950000|2021-06-30 02:42:30|6260.2|6254.2|6260.2|6254.2|6260.2|6254.2|6260.2|6254.2|0
1625020970000|2021-06-30 02:42:50|6260.3|6254.3|6260.3|6254.3|6260.3|6254.3|6260.3|6254.3|0
1625020990000|2021-06-30 02:43:10|6259.8|6253.8|6259.2|6253.2|6259.8|6253.8|6259.2|6253.2|0
1625021010000|2021-06-30 02:43:30|6259.7|6253.7|6259.3|6253.3|6259.7|6253.7|6259.3|6253.3|0
1625021030000|2021-06-30 02:43:50|6259.7|6253.7|6258.3|6252.3|6259.7|6253.7|6258.3|6252.3|0
1625021040000|2021-06-30 02:44:00|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|1
1625021100000|2021-06-30 02:45:00|6259.2|6253.2|6260.7|6254.7|6261.2|6255.2|6259.2|6253.2|0
1625021110000|2021-06-30 02:45:10|6260.1|6254.1|6258.3|6252.3|6260.2|6254.2|6258.3|6252.3|0
1625021190000|2021-06-30 02:46:30|6257.8|6251.8|6257.8|6251.8|6257.8|6251.8|6257.8|6251.8|0
1625021270000|2021-06-30 02:47:50|6258.8|6252.8|6258.8|6252.8|6258.8|6252.8|6258.8|6252.8|1
1625021280000|2021-06-30 02:48:00|6260.2|6254.2|6262.3|6256.3|6262.3|6256.3|6260.2|6254.2|0
1625021290000|2021-06-30 02:48:10|6261.8|6255.8|6262.3|6256.3|6262.3|6256.3|6261.8|6255.8|0
1625021330000|2021-06-30 02:48:50|6261.8|6255.8|6262.3|6256.3|6262.3|6256.3|6261.8|6255.8|0
1625021340000|2021-06-30 02:49:00|6261.8|6255.8|6262.3|6256.3|6262.3|6256.3|6261.8|6255.8|0
1625021360000|2021-06-30 02:49:20|6262.7|6256.7|6264.2|6258.2|6264.2|6258.2|6262.3|6256.3|0
1625021370000|2021-06-30 02:49:30|6264.7|6258.7|6265.8|6259.8|6266.8|6260.8|6264.7|6258.7|0
1625021380000|2021-06-30 02:49:40|6266.8|6260.8|6267.2|6261.2|6267.2|6261.2|6266.8|6260.8|0
1625021390000|2021-06-30 02:49:50|6267.3|6261.3|6267.3|6261.3|6267.3|6261.3|6267.3|6261.3|0
1625021440000|2021-06-30 02:50:40|6264.7|6258.7|6266.2|6260.2|6266.2|6260.2|6264.7|6258.7|0
1625021450000|2021-06-30 02:50:50|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|0
1625021460000|2021-06-30 02:51:00|6264.8|6258.8|6267.2|6261.2|6267.2|6261.2|6264.7|6258.7|0
1625021470000|2021-06-30 02:51:10|6266.3|6260.3|6264.3|6258.3|6266.3|6260.3|6264.3|6258.3|0
1625021480000|2021-06-30 02:51:20|||||||||1
1625021490000|2021-06-30 02:51:30|6263.8|6257.8|6263.8|6257.8|6263.8|6257.8|6263.8|6257.8|0
1625021500000|2021-06-30 02:51:40|6263.7|6257.7|6262.8|6256.8|6263.7|6257.7|6262.7|6256.7|0
1625021510000|2021-06-30 02:51:50|6261.4|6255.4|6261.8|6255.8|6261.8|6255.8|6261.3|6255.3|0
1625021530000|2021-06-30 02:52:10|6261.4|6255.4|6263.1|6257.1|6263.1|6257.1|6259.8|6253.8|1
1625021540000|2021-06-30 02:52:20|6262.3|6256.3|6262.3|6256.3|6262.3|6256.3|6262.3|6256.3|0
1625021560000|2021-06-30 02:52:40|6262.8|6256.8|6262.8|6256.8|6262.8|6256.8|6262.8|6256.8|0
1625021570000|2021-06-30 02:52:50|6263.7|6257.7|6263.8|6257.8|6263.8|6257.8|6263.7|6257.7|0
1625021590000|2021-06-30 02:53:10|6263.3|6257.3|6263.3|6257.3|6263.8|6257.8|6263.3|6257.3|0
1625021610000|2021-06-30 02:53:30|6262.3|6256.3|6261.8|6255.8|6262.3|6256.3|6261.8|6255.8|0
1625021620000|2021-06-30 02:53:40|6260.9|6254.9|6261.8|6255.8|6261.8|6255.8|6260.7|6254.7|0
1625021630000|2021-06-30 02:53:50|6263.2|6257.2|6263.2|6257.2|6263.2|6257.2|6263.2|6257.2|0
1625021640000|2021-06-30 02:54:00|6262.3|6256.3|6261.8|6255.8|6262.7|6256.7|6261.8|6255.8|0
1625021660000|2021-06-30 02:54:20|6261.2|6255.2|6262.3|6256.3|6262.7|6256.7|6261.2|6255.2|0
1625021680000|2021-06-30 02:54:40|6262.8|6256.8|6262.8|6256.8|6262.8|6256.8|6262.8|6256.8|0
1625021690000|2021-06-30 02:54:50|6262.3|6256.3|6262.3|6256.3|6262.3|6256.3|6262.3|6256.3|0
1625021700000|2021-06-30 02:55:00|6263.3|6257.3|6262.8|6256.8|6263.3|6257.3|6262.3|6256.3|0
1625021720000|2021-06-30 02:55:20|6263.7|6257.7|6264.4|6258.4|6264.4|6258.4|6263.7|6257.7|3
1625021770000|2021-06-30 02:56:10|6266.4|6260.4|6266.3|6260.3|6267.7|6261.7|6266.3|6260.3|0
1625021790000|2021-06-30 02:56:30|6266.8|6260.8|6266.8|6260.8|6266.8|6260.8|6266.8|6260.8|0
1625021800000|2021-06-30 02:56:40|6266.9|6260.9|6266.9|6260.9|6266.9|6260.9|6266.9|6260.9|0
1625021810000|2021-06-30 02:56:50|6267.9|6257.9|6267.9|6257.9|6267.9|6257.9|6267.9|6257.9|0
1625021830000|2021-06-30 02:57:10|6265.3|6259.3|6265.3|6259.3|6265.3|6259.3|6265.3|6259.3|0
1625021840000|2021-06-30 02:57:20|6267.8|6257.8|6267.8|6257.8|6267.8|6257.8|6267.8|6257.8|0
1625021860000|2021-06-30 02:57:40|6264|6258|6259.8|6253.8|6264|6258|6259.8|6253.8|0
1625021880000|2021-06-30 02:58:00|6259.7|6253.7|6256.8|6250.8|6259.8|6253.8|6256.8|6250.8|11
1625021890000|2021-06-30 02:58:10|6256.3|6250.3|6256.3|6250.3|6256.3|6250.3|6256.3|6250.3|27
1625021900000|2021-06-30 02:58:20|6254.9|6248.9|6253.3|6247.3|6254.9|6248.9|6253.3|6247.3|0
1625021920000|2021-06-30 02:58:40|6252.9|6246.9|6252.8|6246.8|6252.9|6246.9|6252.7|6246.7|0
1625021930000|2021-06-30 02:58:50|6251.5|6245.5|6251.8|6245.8|6251.8|6245.8|6250.9|6244.9|1
1625021940000|2021-06-30 02:59:00|6260.4|6245.4|6260.4|6245.4|6260.4|6245.4|6260.4|6245.4|0
1625021960000|2021-06-30 02:59:20|6258.9|6248.9|6258.9|6248.9|6258.9|6248.9|6258.9|6248.9|1
1625021980000|2021-06-30 02:59:40|||||||||1
1625022040000|2021-06-30 03:00:40|6255.5|6249.5|6252.8|6246.8|6255.5|6249.5|6252.8|6246.8|3
1625022050000|2021-06-30 03:00:50|6252.3|6246.3|6252.3|6246.3|6252.3|6246.3|6252.3|6246.3|0
1625022060000|2021-06-30 03:01:00|6252.8|6246.8|6254.8|6248.8|6254.8|6248.8|6252.8|6246.8|0
1625022070000|2021-06-30 03:01:10|6254.3|6248.3|6254.8|6248.8|6254.8|6248.8|6254.3|6248.3|0
1625022090000|2021-06-30 03:01:30|6255.7|6249.7|6255.8|6249.8|6255.8|6249.8|6255.7|6249.7|0
1625022110000|2021-06-30 03:01:50|6250.5|6240.5|6250|6240|6251|6241|6250|6240|25
1625022120000|2021-06-30 03:02:00|6247.5|6241.5|6247.5|6241.5|6247.5|6241.5|6247.5|6241.5|0
1625022130000|2021-06-30 03:02:10|6250|6240|6250|6240|6250|6241.4|6247.4|6239.9|5
1625022160000|2021-06-30 03:02:40|6247.5|6241.5|6248|6242|6248|6242|6247.5|6241.5|0
1625022170000|2021-06-30 03:02:50|6248.5|6242.5|6249.6|6243.6|6252.1|6243.6|6248.1|6242.1|0
1625022180000|2021-06-30 03:03:00|6253.1|6243.1|6253.1|6247.1|6253.5|6247.5|6253.1|6243.1|0
1625022190000|2021-06-30 03:03:10|6253|6247|6253|6247|6253|6247|6253|6247|0
1625022200000|2021-06-30 03:03:20|6252.1|6246.1|6251.5|6245.5|6252.1|6246.1|6251.5|6245.5|1
1625022210000|2021-06-30 03:03:30|6251|6245|6247.1|6241.1|6251|6245|6247.1|6241.1|7
1625022220000|2021-06-30 03:03:40|6246.5|6240.5|6245.6|6239.6|6248|6240.5|6245.5|6238|0
1625022230000|2021-06-30 03:03:50|6246.5|6240.5|6246.5|6240.5|6246.5|6240.5|6245.6|6239.6|0
1625022240000|2021-06-30 03:04:00|6246|6240|6246.4|6240.4|6246.4|6240.4|6245.5|6239.5|0
1625022250000|2021-06-30 03:04:10|6245.9|6239.9|6244.1|6238.1|6245.9|6239.9|6244.1|6238.1|0
1625022260000|2021-06-30 03:04:20|6245.5|6239.5|6245.5|6239.5|6245.5|6239.5|6244.1|6238.1|1
1625022270000|2021-06-30 03:04:30|6244.1|6238.1|6244.1|6238.1|6244.1|6238.1|6244.1|6238.1|1
1625022300000|2021-06-30 03:05:00|6244|6238|6244.1|6238.1|6244.1|6238.1|6244|6238|0
1625022310000|2021-06-30 03:05:10|6243.6|6237.6|6245.9|6239.9|6245.9|6239.9|6243.6|6237.6|1
1625022320000|2021-06-30 03:05:20|6245.5|6239.5|6245.9|6239.9|6245.9|6239.9|6245.5|6239.5|2
1625022360000|2021-06-30 03:06:00|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|0
1625022380000|2021-06-30 03:06:20|6245.9|6239.9|6246.4|6240.4|6246.4|6240.4|6245.9|6239.9|0
1625022390000|2021-06-30 03:06:30|6245.9|6239.9|6245.9|6239.9|6245.9|6239.9|6245.9|6239.9|0
1625022400000|2021-06-30 03:06:40|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|6245.9|6239.9|0
1625022410000|2021-06-30 03:06:50|6246|6240|6245.5|6239.5|6246|6240|6245.5|6239.5|0
1625022470000|2021-06-30 03:07:50|6246|6240|6246.4|6240.4|6246.9|6240.9|6246|6240|0
1625022480000|2021-06-30 03:08:00|6247.3|6241.3|6247.4|6241.4|6247.4|6241.4|6247.3|6241.3|0
1625022490000|2021-06-30 03:08:10|||||||||2
1625022510000|2021-06-30 03:08:30|6248|6242|6248.4|6242.4|6248.4|6242.4|6248|6242|1
1625022530000|2021-06-30 03:08:50|6246.5|6240.5|6246.5|6240.5|6246.5|6240.5|6246.5|6240.5|1
1625022540000|2021-06-30 03:09:00|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|6246.4|6240.4|0
1625022550000|2021-06-30 03:09:10|6247.4|6241.4|6247.4|6241.4|6247.4|6241.4|6247.4|6241.4|1
1625022570000|2021-06-30 03:09:30|6247.9|6241.9|6248|6242|6248|6242|6247.9|6241.9|0
1625022590000|2021-06-30 03:09:50|6248.1|6242.1|6248|6242|6248.1|6242.1|6248|6242|0
1625022630000|2021-06-30 03:10:30|6245.6|6239.6|6245.5|6239.5|6245.6|6239.6|6245.5|6239.5|3
1625022640000|2021-06-30 03:10:40|6243|6237|6243|6237|6243|6237|6243|6237|1
1625022650000|2021-06-30 03:10:50|6243.1|6237.1|6243.1|6237.1|6243.1|6237.1|6243|6237|0
1625022660000|2021-06-30 03:11:00|6243|6237|6243|6237|6243|6237|6243|6237|12
1625022680000|2021-06-30 03:11:20|6243.1|6237.1|6243.1|6237.1|6243.1|6237.1|6243.1|6237.1|0
1625022690000|2021-06-30 03:11:30|6243|6237|6243|6237|6243|6237|6243|6237|0
1625022700000|2021-06-30 03:11:40|6244|6238|6244|6238|6244|6238|6244|6238|8
1625022720000|2021-06-30 03:12:00|6244.1|6238.1|6244.1|6238.1|6244.1|6238.1|6244.1|6238.1|0
1625022730000|2021-06-30 03:12:10|6244.5|6238.5|6247|6237|6250.5|6238.5|6244.5|6235.5|5
1625022740000|2021-06-30 03:12:20|6246.9|6236.9|6244|6238|6246.9|6238|6244|6236.9|0
1625022750000|2021-06-30 03:12:30|6243.9|6237.9|6245|6235|6245|6237.9|6243.9|6235|2
1625022770000|2021-06-30 03:12:50|6242.1|6236.1|6242.1|6236.1|6242.1|6236.1|6242.1|6236.1|0
1625022780000|2021-06-30 03:13:00|6242|6236|6242.1|6236.1|6242.1|6236.1|6242|6236|0
1625022790000|2021-06-30 03:13:10|6242|6236|6241.6|6235.6|6242.1|6236.1|6241.6|6235.6|0
1625022800000|2021-06-30 03:13:20|6242|6236|6243.5|6237.5|6243.5|6237.5|6242|6236|1
1625022820000|2021-06-30 03:13:40|6246.5|6236.5|6246.5|6236.5|6246.5|6236.5|6246.5|6236.5|0
1625022840000|2021-06-30 03:14:00|6247|6237|6247|6237|6247|6237|6247|6237|0
1625022860000|2021-06-30 03:14:20|6247.5|6237.5|6246.5|6240.5|6247.5|6240.5|6246.5|6237.5|0
1625022880000|2021-06-30 03:14:40|6247.4|6241.4|6249|6239|6249|6241.4|6246.1|6238.1|0
1625022910000|2021-06-30 03:15:10|6249.5|6239.5|6249.1|6239.1|6249.5|6239.5|6249.1|6239.1|0
1625022920000|2021-06-30 03:15:20|6247.5|6241.5|6247.5|6241.5|6247.5|6241.5|6247.5|6241.5|0
1625022930000|2021-06-30 03:15:30|6247.6|6241.6|6247.6|6241.6|6247.6|6241.6|6247.6|6241.6|0
1625022950000|2021-06-30 03:15:50|6247.5|6241.5|6248|6242|6248|6242|6247.5|6241.5|0
1625022960000|2021-06-30 03:16:00|6246.7|6240.7|6246.5|6240.5|6246.7|6240.7|6246.5|6240.5|0
1625022990000|2021-06-30 03:16:30|6247.6|6237.6|6247.6|6237.6|6247.6|6237.6|6247.6|6237.6|0
1625023000000|2021-06-30 03:16:40|6247.5|6237.5|6247.5|6237.5|6247.5|6237.5|6247.5|6237.5|0
1625023030000|2021-06-30 03:17:10|6249.5|6234.5|6249.5|6234.5|6249.5|6234.5|6249.5|6234.5|0
1625023140000|2021-06-30 03:19:00|6247.5|6237.5|6247.5|6237.5|6247.5|6237.5|6247.5|6237.5|0
1625023150000|2021-06-30 03:19:10|6249.5|6234.5|6247.5|6237.5|6249.5|6237.5|6247.5|6234.5|0
1625023170000|2021-06-30 03:19:30|6247|6237|6243.6|6237.6|6247|6237.6|6243.6|6237|0
1625023180000|2021-06-30 03:19:40|6244.1|6238.1|6246.5|6236.5|6246.5|6238.1|6244.1|6236.5|0
1625023200000|2021-06-30 03:20:00|6246.6|6236.6|6247|6237|6247|6237|6246.6|6236.6|0
1625023210000|2021-06-30 03:20:10|6247.5|6237.5|6247.5|6237.5|6247.5|6237.5|6247.5|6237.5|0
1625023240000|2021-06-30 03:20:40|6250.5|6235.5|6247.5|6237.5|6250.5|6237.5|6247.5|6235.5|0
1625023310000|2021-06-30 03:21:50|6249.5|6234.5|6249.5|6234.5|6249.5|6234.5|6249.5|6234.5|0
1625023370000|2021-06-30 03:22:50|6247.5|6237.5|6247.5|6237.5|6247.5|6237.5|6247.5|6237.5|0
1625023380000|2021-06-30 03:23:00|6249.5|6234.5|6249.5|6234.5|6249.5|6234.5|6249.5|6234.5|0
1625023420000|2021-06-30 03:23:40|6247.5|6237.5|6249.5|6234.5|6249.5|6237.5|6246.6|6234.5|0
1625023430000|2021-06-30 03:23:50|6247.9|6237.9|6246.6|6240.6|6247.9|6240.6|6246.6|6237.9|0
1625023450000|2021-06-30 03:24:10|6248.1|6238.1|6248.1|6238.1|6248.1|6238.1|6248.1|6238.1|0
1625023470000|2021-06-30 03:24:30|6247.1|6237.1|6247.1|6237.1|6247.1|6237.1|6247.1|6237.1|0
1625023520000|2021-06-30 03:25:20|6246.6|6236.6|6246.6|6236.6|6246.6|6236.6|6246.6|6236.6|0
1625023540000|2021-06-30 03:25:40|6245.6|6239.6|6245.6|6239.6|6245.6|6239.6|6245.6|6239.6|0
1625023550000|2021-06-30 03:25:50|6246.4|6240.4|6249.1|6239.1|6249.1|6240.6|6246.4|6238.1|0
1625023560000|2021-06-30 03:26:00|6247.5|6241.5|6247.6|6241.6|6247.6|6241.6|6247.5|6241.5|0
1625023570000|2021-06-30 03:26:10|6249.1|6239.1|6247.4|6241.4|6249.1|6241.4|6247.4|6238.6|1
1625023580000|2021-06-30 03:26:20|6249.1|6239.1|6247.5|6241.5|6249.1|6241.5|6247.5|6239.1|0
1625023590000|2021-06-30 03:26:30|6249.1|6239.1|6246.5|6240.5|6249.1|6240.5|6246.5|6238.1|0
1625023600000|2021-06-30 03:26:40|6249|6239|6249.1|6239.1|6249.1|6241.5|6247.5|6239|0
1625023610000|2021-06-30 03:26:50|6249|6239|6249|6239|6249.1|6239.1|6249|6239|0
1625023640000|2021-06-30 03:27:20|6248.6|6238.6|6248.1|6238.1|6248.6|6238.6|6248.1|6238.1|0
1625023650000|2021-06-30 03:27:30|6245.9|6235.9|6243.5|6237.5|6245.9|6237.5|6243.5|6235.9|1
1625023660000|2021-06-30 03:27:40|6245.9|6235.9|6243.6|6237.6|6245.9|6237.6|6243.6|6235.9|0
1625023700000|2021-06-30 03:28:20|6246|6236|6246.5|6236.5|6246.5|6236.5|6246|6236|0
1625023710000|2021-06-30 03:28:30|6250.5|6235.5|6249.6|6234.6|6250.5|6237.5|6247.5|6234.6|0
1625023740000|2021-06-30 03:29:00|6247.5|6237.5|6247.5|6237.5|6247.6|6237.6|6247.5|6237.5|0
1625023760000|2021-06-30 03:29:20|6249.6|6234.6|6247.5|6237.5|6249.6|6237.5|6247.5|6234.6|0
1625023770000|2021-06-30 03:29:30|6249.5|6234.5|6249.5|6234.5|6249.5|6234.5|6249.5|6234.5|0
1625023800000|2021-06-30 03:30:00|6249.6|6234.6|6243.2|6237.2|6249.6|6237.2|6243.2|6234.6|0
1625023860000|2021-06-30 03:31:00|6242.2|6236.2|6243.6|6237.6|6243.6|6237.6|6242.2|6236.2|2
1625023920000|2021-06-30 03:32:00|6242.6|6236.6|6242.1|6236.1|6242.6|6236.6|6242.1|6236.1|0
1625024040000|2021-06-30 03:34:00|6243|6237|6243|6237|6243|6237|6243|6237|1
1625024050000|2021-06-30 03:34:10|6242.2|6236.2|6242.2|6236.2|6242.2|6236.2|6242.2|6236.2|0
1625024060000|2021-06-30 03:34:20|6242.3|6236.3|6243|6237|6243|6237|6242.3|6236.3|2
1625024120000|2021-06-30 03:35:20|6243.4|6237.4|6243.5|6237.5|6243.5|6237.5|6243.4|6237.4|1
1625024140000|2021-06-30 03:35:40|6243.6|6237.6|6243.5|6237.5|6243.6|6237.6|6243.5|6237.5|0
1625024150000|2021-06-30 03:35:50|6242.6|6236.6|6242.6|6236.6|6242.6|6236.6|6242.6|6236.6|1
1625024180000|2021-06-30 03:36:20|6242.1|6236.1|6243.5|6237.5|6243.5|6237.5|6242.1|6236.1|2
1625024230000|2021-06-30 03:37:10|6243|6237|6243.5|6237.5|6243.5|6237.5|6243|6237|0
1625024250000|2021-06-30 03:37:30|6243|6237|6243|6237|6243|6237|6243|6237|0
1625024310000|2021-06-30 03:38:30|6242.5|6236.5|6242|6236|6242.5|6236.5|6242|6236|0
1625024330000|2021-06-30 03:38:50|6241.9|6235.9|6241|6235|6241.9|6235.9|6241|6235|2
1625024350000|2021-06-30 03:39:10|6239.1|6229.1|6237.5|6231.5|6239.1|6231.5|6237.5|6229.1|1
1625024360000|2021-06-30 03:39:20|6237.1|6231.1|6237.1|6231.1|6237.1|6231.1|6237.1|6231.1|0
1625024380000|2021-06-30 03:39:40|6237|6231|6237|6231|6237|6231|6237|6231|0
1625024390000|2021-06-30 03:39:50|6237.1|6231.1|6237.1|6231.1|6237.1|6231.1|6237.1|6231.1|0
1625024400000|2021-06-30 03:40:00|6237|6231|6236.6|6230.6|6237|6231|6236.6|6230.6|0
1625024410000|2021-06-30 03:40:10|6237.1|6231.1|6237|6231|6237.1|6231.1|6237|6231|0
1625024500000|2021-06-30 03:41:40|6236|6230|6235.6|6229.6|6236|6230|6235.6|6229.6|0
1625024520000|2021-06-30 03:42:00|6236.5|6230.5|6235.5|6229.5|6237|6231|6235.5|6229.5|0
1625024530000|2021-06-30 03:42:10|6237|6231|6236.5|6230.5|6237|6231|6236.5|6230.5|0
1625024630000|2021-06-30 03:43:50|6235|6229|6232.7|6226.7|6235|6229|6232.7|6226.7|3
1625024650000|2021-06-30 03:44:10|||||||||1
1625024660000|2021-06-30 03:44:20|6232.3|6226.3|6231.3|6225.3|6232.3|6226.3|6231.3|6225.3|1
1625024670000|2021-06-30 03:44:30|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|6231.2|6225.2|0
1625024720000|2021-06-30 03:45:20|6231.6|6225.6|6231.2|6225.2|6231.6|6225.6|6231.2|6225.2|0
1625024740000|2021-06-30 03:45:40|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|0
1625024770000|2021-06-30 03:46:10|6231.8|6225.8|6231.7|6225.7|6231.8|6225.8|6231.7|6225.7|0
1625024780000|2021-06-30 03:46:20|6232.1|6226.1|6232.1|6226.1|6232.1|6226.1|6232.1|6226.1|0
1625024830000|2021-06-30 03:47:10|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|6231.7|6225.7|1
1625024870000|2021-06-30 03:47:50|6230.4|6224.4|6231.7|6225.7|6231.7|6225.7|6230.4|6224.4|2
1625024880000|2021-06-30 03:48:00|6231.6|6225.6|6231.6|6225.6|6231.6|6225.6|6231.6|6225.6|1
1625024890000|2021-06-30 03:48:10|6229.7|6223.7|6229.7|6223.7|6229.7|6223.7|6229.7|6223.7|0
1625024910000|2021-06-30 03:48:30|6230.1|6224.1|6230.6|6224.6|6230.6|6224.6|6229.7|6223.7|0
1625024940000|2021-06-30 03:49:00|6231|6225|6230.5|6224.5|6231|6225|6230.5|6224.5|0
1625024950000|2021-06-30 03:49:10|6230|6224|6224.1|6218.1|6230|6224|6224.1|6218.1|3
1625024960000|2021-06-30 03:49:20|6224.2|6218.2|6228|6222|6229|6222|6224.2|6218.2|2
1625024980000|2021-06-30 03:49:40|6228.5|6222.5|6230.5|6224.5|6230.5|6224.5|6228.5|6222.5|0
1625024990000|2021-06-30 03:49:50|6230|6224|6230|6224|6230.5|6224.5|6230|6224|0
1625025000000|2021-06-30 03:50:00|6230.5|6224.5|6230|6224|6230.5|6224.5|6230|6224|0
1625025040000|2021-06-30 03:50:40|6229.6|6223.6|6228.1|6222.1|6229.6|6223.6|6228.1|6222.1|0
1625025050000|2021-06-30 03:50:50|6228|6222|6228.6|6222.6|6228.6|6222.6|6228|6222|0
1625025070000|2021-06-30 03:51:10|6229|6223|6229|6223|6229.5|6223.5|6229|6223|0
1625025080000|2021-06-30 03:51:20|6228.5|6222.5|6228.5|6222.5|6228.5|6222.5|6228.5|6222.5|0
1625025110000|2021-06-30 03:51:50|6229|6223|6230.6|6224.6|6231.5|6225.5|6229|6223|1
1625025130000|2021-06-30 03:52:10|6230.5|6224.5|6230.5|6224.5|6230.5|6224.5|6229.6|6223.6|0
1625025150000|2021-06-30 03:52:30|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|6230.6|6224.6|0
1625025280000|2021-06-30 03:54:40|6231.1|6225.1|6231.6|6225.6|6231.6|6225.6|6231.1|6225.1|0
1625025290000|2021-06-30 03:54:50|6232.5|6226.5|6231.6|6225.6|6232.5|6226.5|6231.6|6225.6|0
1625025300000|2021-06-30 03:55:00|6232.5|6226.5|6232.5|6226.5|6232.5|6226.5|6232.5|6226.5|0
1625025310000|2021-06-30 03:55:10|6232|6226|6231.6|6225.6|6232.1|6226.1|6231.6|6225.6|0
1625025320000|2021-06-30 03:55:20|6231.2|6225.2|6231.1|6225.1|6231.2|6225.2|6231.1|6225.1|0
1625025330000|2021-06-30 03:55:30|6231|6225|6231.1|6225.1|6231.1|6225.1|6231|6225|0
1625025350000|2021-06-30 03:55:50|6232|6226|6231.5|6225.5|6232|6226|6231.5|6225.5|0
1625025380000|2021-06-30 03:56:20|6231|6225|6231|6225|6231|6225|6231|6225|0
1625025410000|2021-06-30 03:56:50|6231.5|6225.5|6231|6225|6231.5|6225.5|6231|6225|0
1625025430000|2021-06-30 03:57:10|6230.6|6224.6|6231|6225|6231|6225|6230.6|6224.6|0
1625025470000|2021-06-30 03:57:50|6230.6|6224.6|6231|6225|6231|6225|6230.6|6224.6|0
1625025540000|2021-06-30 03:59:00|6231.9|6225.9|6231|6225|6231.9|6225.9|6231|6225|0
1625025560000|2021-06-30 03:59:20|6231.9|6225.9|6231|6225|6231.9|6225.9|6231|6225|0
1625025590000|2021-06-30 03:59:50|6230.6|6224.6|6232.1|6222.1|6232.1|6224.6|6230.6|6222.1|0
1625025600000|2021-06-30 04:00:00|6230.6|6224.6|6231|6225|6231.1|6225.1|6230.6|6224.6|0
1625025630000|2021-06-30 04:00:30|6231.9|6225.9|6229.5|6223.5|6231.9|6225.9|6229.5|6223.5|0
1625025640000|2021-06-30 04:00:40|6229|6223|6229|6223|6230|6224|6229|6223|0
1625025670000|2021-06-30 04:01:10|6229.5|6223.5|6230.5|6224.5|6230.5|6224.5|6229.5|6223.5|0
1625025710000|2021-06-30 04:01:50|6230|6224|6230|6224|6230|6224|6230|6224|0
1625025720000|2021-06-30 04:02:00|6230.5|6224.5|6230.5|6224.5|6230.5|6224.5|6230.5|6224.5|0
1625025750000|2021-06-30 04:02:30|6229.5|6223.5|6229.5|6223.5|6229.5|6223.5|6229.5|6223.5|1
1625025760000|2021-06-30 04:02:40|6230|6224|6230.5|6224.5|6230.5|6224.5|6230|6224|0
1625025870000|2021-06-30 04:04:30|6231|6225|6231|6225|6231|6225|6231|6225|0
1625025880000|2021-06-30 04:04:40|6230.5|6224.5|6230.5|6224.5|6230.5|6224.5|6230.5|6224.5|0
1625025990000|2021-06-30 04:06:30|6229.6|6223.6|6229.6|6223.6|6229.6|6223.6|6229.6|6223.6|0
1625026000000|2021-06-30 04:06:40|6230.5|6224.5|6229.6|6223.6|6230.5|6224.5|6229.6|6223.6|0
1625026030000|2021-06-30 04:07:10|6230.5|6224.5|6229.6|6223.6|6230.5|6224.5|6229.6|6223.6|0
1625026040000|2021-06-30 04:07:20|6230.5|6224.5|6230.5|6224.5|6230.5|6224.5|6230.5|6224.5|0
1625026120000|2021-06-30 04:08:40|6230.6|6224.6|6232|6226|6232|6226|6230.5|6224.5|1
1625026130000|2021-06-30 04:08:50|6233|6227|6233|6227|6233|6227|6233|6227|0
1625026140000|2021-06-30 04:09:00|6232|6226|6231.1|6225.1|6232|6226|6231.1|6225.1|0
1625026160000|2021-06-30 04:09:20|||||||||18
1625026190000|2021-06-30 04:09:50|6231.6|6225.6|6231.6|6225.6|6231.6|6225.6|6231.6|6225.6|0
1625026240000|2021-06-30 04:10:40|6231.1|6225.1|6231.6|6225.6|6231.6|6225.6|6231.1|6225.1|0
1625026260000|2021-06-30 04:11:00|6231.5|6225.5|6231.5|6225.5|6231.5|6225.5|6231.5|6225.5|0
1625026360000|2021-06-30 04:12:40|6233.5|6227.5|6233.5|6227.5|6233.5|6227.5|6233.5|6227.5|0
1625026440000|2021-06-30 04:14:00|6233.6|6227.6|6238.5|6232.5|6238.5|6232.5|6233.6|6227.6|1
1625026520000|2021-06-30 04:15:20|6239.6|6233.6|6240.5|6234.5|6240.5|6234.5|6239.6|6233.6|0
1625026530000|2021-06-30 04:15:30|6240.6|6234.6|6240.6|6234.6|6240.6|6234.6|6240.6|6234.6|0
1625026620000|2021-06-30 04:17:00|6241|6235|6241|6235|6241|6235|6241|6235|0
1625026640000|2021-06-30 04:17:20|6240.9|6234.9|6240.5|6234.5|6240.9|6234.9|6240.5|6234.5|0
1625026660000|2021-06-30 04:17:40|6241|6231|6240.4|6234.4|6241|6234.4|6238.5|6231|3
1625026670000|2021-06-30 04:17:50|6240.5|6234.5|6240.5|6234.5|6240.5|6234.5|6240.5|6234.5|0
1625026800000|2021-06-30 04:20:00|6240.9|6234.9|6241|6235|6241|6235|6240.9|6234.9|0
1625026870000|2021-06-30 04:21:10|6241.5|6235.5|6241.5|6235.5|6241.5|6235.5|6241.5|6235.5|0
1625026880000|2021-06-30 04:21:20|6242|6236|6242|6236|6242|6236|6242|6236|0
1625026890000|2021-06-30 04:21:30|6242.5|6236.5|6242.5|6236.5|6242.5|6236.5|6242.5|6236.5|0
1625026950000|2021-06-30 04:22:30|6242|6236|6242.5|6236.5|6242.5|6236.5|6242|6236|2
1625026990000|2021-06-30 04:23:10|6241|6235|6241.6|6235.6|6241.6|6235.6|6239.5|6233.5|5
1625027000000|2021-06-30 04:23:20|6241.1|6235.1|6239.5|6233.5|6241.1|6235.1|6239.5|6233.5|0
1625027060000|2021-06-30 04:24:20|6238.5|6232.5|6238.5|6232.5|6238.5|6232.5|6238.5|6232.5|0
1625027070000|2021-06-30 04:24:30|6237.5|6231.5|6237.5|6231.5|6237.5|6231.5|6237.5|6231.5|0
1625027090000|2021-06-30 04:24:50|6238.3|6232.3|6237|6231|6238.3|6232.3|6237|6231|0
1625027110000|2021-06-30 04:25:10|6236.9|6230.9|6236.9|6230.9|6236.9|6230.9|6236.9|6230.9|0
1625027120000|2021-06-30 04:25:20|6236.5|6230.5|6237|6231|6237|6231|6236.5|6230.5|0
1625027130000|2021-06-30 04:25:30|6236.9|6230.9|6236.9|6230.9|6236.9|6230.9|6236.9|6230.9|0
1625027140000|2021-06-30 04:25:40|6237|6231|6237|6231|6237|6231|6237|6231|0
1625027150000|2021-06-30 04:25:50|6236|6230|6236|6230|6236|6230|6236|6230|0
1625027160000|2021-06-30 04:26:00|6236.9|6230.9|6237|6231|6237|6231|6236|6230|0
1625027190000|2021-06-30 04:26:30|6236.9|6230.9|6235|6229|6236.9|6230.9|6234.1|6228.1|2
1625027200000|2021-06-30 04:26:40|6234.1|6228.1|6234.1|6228.1|6234.1|6228.1|6234.1|6228.1|0
1625027210000|2021-06-30 04:26:50|6235|6229|6235|6229|6235|6229|6235|6229|0
1625027220000|2021-06-30 04:27:00|6234.5|6228.5|6234.5|6228.5|6234.5|6228.5|6234.5|6228.5|0
1625027330000|2021-06-30 04:28:50|6235.5|6229.5|6235.5|6229.5|6235.5|6229.5|6235.5|6229.5|0
1625027340000|2021-06-30 04:29:00|6237|6231|6235.6|6229.6|6237|6231|6235.6|6229.6|0
1625027350000|2021-06-30 04:29:10|6235.5|6229.5|6235.5|6229.5|6235.5|6229.5|6235.5|6229.5|0
1625027360000|2021-06-30 04:29:20|6236.8|6230.8|6237.5|6231.5|6237.5|6231.5|6236.8|6230.8|3
1625027370000|2021-06-30 04:29:30|6237|6231|6237|6231|6237|6231|6237|6231|0
1625027380000|2021-06-30 04:29:40|6236.6|6230.6|6236.6|6230.6|6236.6|6230.6|6236.6|6230.6|0
1625027410000|2021-06-30 04:30:10|6237|6231|6237|6231|6237|6231|6237|6231|0
1625027430000|2021-06-30 04:30:30|6236.6|6230.6|6237|6231|6237|6231|6236.6|6230.6|0
1625027450000|2021-06-30 04:30:50|6237.5|6231.5|6236|6230|6237.5|6231.5|6236|6230|0
1625027460000|2021-06-30 04:31:00|6236.9|6230.9|6236|6230|6236.9|6230.9|6236|6230|0
1625027530000|2021-06-30 04:32:10|6237|6231|6236|6230|6237|6231|6235.6|6229.6|0
1625027560000|2021-06-30 04:32:40|6235.6|6229.6|6235.6|6229.6|6235.6|6229.6|6235.6|6229.6|0
1625027580000|2021-06-30 04:33:00|6236|6230|6236|6230|6236|6230|6236|6230|0
1625027590000|2021-06-30 04:33:10|6237|6231|6236|6230|6237|6231|6236|6230|0
1625027610000|2021-06-30 04:33:30|6236.8|6230.8|6234.1|6228.1|6236.8|6230.8|6234.1|6228.1|0
1625027650000|2021-06-30 04:34:10|6234.5|6228.5|6234|6228|6234.5|6228.5|6234|6228|0
1625027790000|2021-06-30 04:36:30|6233.6|6227.6|6229.1|6219.1|6233.6|6227.6|6228.6|6218.6|2
1625027810000|2021-06-30 04:36:50|6228.1|6218.1|6225.5|6219.5|6228.1|6220.5|6225.5|6218.1|0
1625027820000|2021-06-30 04:37:00|6225.4|6219.4|6225|6219|6225.4|6219.4|6225|6219|0
1625027830000|2021-06-30 04:37:10|6224|6218|6223.5|6217.5|6224|6218|6223.5|6217.5|0
1625027850000|2021-06-30 04:37:30|6227|6217|6224|6218|6227|6218.5|6224|6217|1
1625027890000|2021-06-30 04:38:10|6227.4|6217.4|6227|6217|6227.4|6217.4|6227|6217|0
1625027900000|2021-06-30 04:38:20|6227.5|6217.5|6227|6217|6227.5|6217.5|6227|6217|0
1625027910000|2021-06-30 04:38:30|6224.5|6218.5|6224.5|6218.5|6224.5|6218.5|6224.5|6218.5|0
1625027940000|2021-06-30 04:39:00|6225|6219|6227.1|6217.1|6227.1|6219|6225|6217|0
1625027960000|2021-06-30 04:39:20|6225.5|6219.5|6225.5|6219.5|6225.5|6219.5|6225|6219|2
1625028010000|2021-06-30 04:40:10|6225.9|6219.9|6225.5|6219.5|6228|6219.9|6225.5|6217.9|0
1625028050000|2021-06-30 04:40:50|6228.1|6218.1|6227.5|6221.5|6228.1|6221.6|6227.5|6218.1|0
1625028180000|2021-06-30 04:43:00|6229.9|6219.9|6229.9|6219.9|6229.9|6219.9|6229.9|6219.9|0
1625028190000|2021-06-30 04:43:10|6230|6220|6230|6220|6230|6220|6230|6220|0
1625028290000|2021-06-30 04:44:50|6227.5|6221.5|6226.9|6220.9|6227.5|6221.5|6226.9|6220.9|0
1625028320000|2021-06-30 04:45:20|6224|6218|6224|6218|6224|6218|6224|6218|1
1625028330000|2021-06-30 04:45:30|6225.5|6219.5|6225.5|6219.5|6225.5|6219.5|6225.5|6219.5|0
1625028360000|2021-06-30 04:46:00|6226.5|6220.5|6228|6218|6228|6220.5|6226.5|6218|0
1625028410000|2021-06-30 04:46:50|6224.2|6218.2|6224.5|6218.5|6224.5|6218.5|6224.2|6218.2|0
1625028430000|2021-06-30 04:47:10|6224|6218|6224|6218|6224|6218|6224|6218|0
1625028500000|2021-06-30 04:48:20|6224.4|6218.4|6228|6218|6228|6218.4|6224.4|6218|0
1625028530000|2021-06-30 04:48:50|6228.5|6218.5|6228.5|6218.5|6228.5|6218.5|6228.5|6218.5|1
1625028540000|2021-06-30 04:49:00|6228|6218|6228|6218|6228|6218|6228|6218|0
1625028610000|2021-06-30 04:50:10|6228.5|6218.5|6228|6218|6228.5|6218.5|6228|6218|0
1625028630000|2021-06-30 04:50:30|6225.5|6219.5|6228|6218|6228|6219.5|6225.5|6217|0
1625028890000|2021-06-30 04:54:50|6227.5|6221.5|6227.5|6221.5|6227.5|6221.5|6227.5|6221.5|0
1625028920000|2021-06-30 04:55:20|6229.8|6223.8|6227.5|6221.5|6230|6223.8|6227.5|6220|2
1625028960000|2021-06-30 04:56:00|6229|6219|6229|6219|6229|6219|6228.5|6218.5|0
1625028970000|2021-06-30 04:56:10|6228.4|6222.4|6229.5|6223.5|6232.1|6223.5|6228.4|6222.1|0
1625029010000|2021-06-30 04:56:50|6230|6224|6229.5|6223.5|6230|6224|6229|6223|0
1625029060000|2021-06-30 04:57:40|6230|6224|6230.5|6224.5|6230.5|6224.5|6230|6224|0
1625029070000|2021-06-30 04:57:50|6231|6225|6231.5|6225.5|6231.5|6225.5|6231|6225|0
1625029100000|2021-06-30 04:58:20|6233.1|6223.1|6231.5|6225.5|6233.1|6225.5|6231.1|6223.1|0
1625029440000|2021-06-30 05:04:00|6232|6226|6231.5|6225.5|6232|6226|6231.5|6225.5|0
1625029450000|2021-06-30 05:04:10|6232|6226|6231.6|6225.6|6232|6226|6231.5|6225.5|0
1625029460000|2021-06-30 05:04:20|6231.5|6225.5|6231.5|6225.5|6231.5|6225.5|6231.5|6225.5|0
1625029490000|2021-06-30 05:04:50|6232|6226|6231.5|6225.5|6232|6226|6231.5|6225.5|0
1625029500000|2021-06-30 05:05:00|6232|6226|6232|6226|6232|6226|6232|6226|0
1625029590000|2021-06-30 05:06:30|6232.5|6226.5|6232.5|6226.5|6232.5|6226.5|6232.5|6226.5|0
1625029610000|2021-06-30 05:06:50|6230.2|6224.2|6232.9|6226.9|6232.9|6226.9|6230.2|6224.2|1
1625029620000|2021-06-30 05:07:00|6233|6227|6233|6227|6233|6227|6233|6227|0
1625029630000|2021-06-30 05:07:10|6232.9|6226.9|6232.9|6226.9|6232.9|6226.9|6232.9|6226.9|0
1625029680000|2021-06-30 05:08:00|6233.4|6227.4|6233.4|6227.4|6233.4|6227.4|6233.4|6227.4|0
1625029890000|2021-06-30 05:11:30|6233.5|6227.5|6234|6228|6234|6228|6233.5|6227.5|0
1625029900000|2021-06-30 05:11:40|6233.5|6227.5|6233.4|6227.4|6233.5|6227.5|6233.4|6227.4|0
1625029970000|2021-06-30 05:12:50|6233.5|6227.5|6233.4|6227.4|6233.5|6227.5|6233.4|6227.4|0
1625030040000|2021-06-30 05:14:00|6233.5|6227.5|6235.5|6229.5|6235.5|6229.5|6233.5|6227.5|0
1625030050000|2021-06-30 05:14:10|6235.4|6229.4|6235.4|6229.4|6235.4|6229.4|6235.4|6229.4|0
1625030110000|2021-06-30 05:15:10|6235.5|6229.5|6235.5|6229.5|6235.5|6229.5|6235.5|6229.5|4
1625030130000|2021-06-30 05:15:30|6236.5|6226.5|6235.4|6229.4|6237|6229.4|6235.4|6226.4|0
1625030160000|2021-06-30 05:16:00|6235.5|6229.5|6236|6230|6236|6230|6235.5|6229.5|0
1625030220000|2021-06-30 05:17:00|6235.1|6229.1|6238|6228|6238.5|6229.5|6235.1|6227|1
1625030270000|2021-06-30 05:17:50|6238.4|6228.4|6238.4|6228.4|6238.4|6228.4|6238.4|6228.4|0
1625030280000|2021-06-30 05:18:00|6238|6228|6238|6228|6238|6228|6238|6228|0
1625030310000|2021-06-30 05:18:30|6237.5|6227.5|6237.9|6227.9|6237.9|6227.9|6237.5|6227.5|0
1625030330000|2021-06-30 05:18:50|6238|6228|6238.4|6228.4|6238.4|6228.4|6238|6228|0
1625030420000|2021-06-30 05:20:20|6238.5|6228.5|6238.5|6228.5|6238.5|6228.5|6238.5|6228.5|1
1625030460000|2021-06-30 05:21:00|6239|6229|6239|6229|6239|6229|6239|6229|0
1625030470000|2021-06-30 05:21:10|6239.4|6229.4|6239.4|6229.4|6239.4|6229.4|6239.4|6229.4|0
1625030490000|2021-06-30 05:21:30|6239.5|6229.5|6238.5|6232.5|6240|6232.5|6238.5|6229.5|0
1625030500000|2021-06-30 05:21:40|6238.4|6228.4|6238.5|6232.5|6238.5|6232.5|6238.4|6228.4|0
1625030510000|2021-06-30 05:21:50|6239.6|6229.6|6238.5|6228.5|6240|6230|6238.5|6228.5|0
1625030520000|2021-06-30 05:22:00|6241.5|6226.5|6241.5|6226.5|6241.5|6226.5|6241.5|6226.5|0
1625030530000|2021-06-30 05:22:10|6241.4|6226.4|6241.4|6226.4|6241.4|6226.4|6241.4|6226.4|0
1625030540000|2021-06-30 05:22:20|6239.4|6229.4|6239.4|6229.4|6239.4|6229.4|6239.4|6229.4|0
1625030550000|2021-06-30 05:22:30|6239|6229|6239|6229|6239.4|6229.4|6239|6229|0
1625030580000|2021-06-30 05:23:00|6236.4|6230.4|6236.4|6230.4|6236.5|6230.5|6236.4|6230.4|0
1625030610000|2021-06-30 05:23:30|6235.9|6229.9|6235.9|6229.9|6235.9|6229.9|6235.9|6229.9|0
1625030690000|2021-06-30 05:24:50|6235.4|6229.4|6234.4|6228.4|6235.4|6229.4|6234.4|6228.4|0
1625030700000|2021-06-30 05:25:00|6234|6228|6234|6228|6234|6228|6234|6228|0
1625030820000|2021-06-30 05:27:00|6234.4|6228.4|6234.4|6228.4|6234.4|6228.4|6234.4|6228.4|0
1625030840000|2021-06-30 05:27:20|||||||||1
1625030870000|2021-06-30 05:27:50|6234|6228|6233.4|6227.4|6234|6228|6233.4|6227.4|0
1625030930000|2021-06-30 05:28:50|6231.8|6225.8|6231.8|6225.8|6231.8|6225.8|6231.8|6225.8|0
1625030940000|2021-06-30 05:29:00|6230.4|6224.4|6231.9|6221.9|6231.9|6224.4|6230.4|6221.9|0
1625031000000|2021-06-30 05:30:00|6232|6222|6230.4|6224.4|6232|6224.9|6230.4|6221.9|0
1625031010000|2021-06-30 05:30:10|6230.9|6224.9|6230.4|6224.4|6230.9|6224.9|6230.4|6224.4|0
1625031060000|2021-06-30 05:31:00|6230.9|6224.9|6230.4|6224.4|6230.9|6224.9|6230.4|6224.4|0
1625031080000|2021-06-30 05:31:20|6230.9|6224.9|6231.4|6225.4|6231.4|6225.4|6230.9|6224.9|0
1625031120000|2021-06-30 05:32:00|6231.3|6225.3|6231.3|6225.3|6231.3|6225.3|6231.3|6225.3|0
1625031130000|2021-06-30 05:32:10|6231.4|6225.4|6231.4|6225.4|6231.4|6225.4|6231.4|6225.4|0
1625031150000|2021-06-30 05:32:30|6230.4|6224.4|6230.4|6224.4|6230.4|6224.4|6230.4|6224.4|2
1625031180000|2021-06-30 05:33:00|6231.9|6221.9|6226.4|6220.4|6231.9|6223|6226.4|6219.1|0
1625031220000|2021-06-30 05:33:40|6225.9|6219.9|6225.9|6219.9|6225.9|6219.9|6225.9|6219.9|0
1625031230000|2021-06-30 05:33:50|6225.5|6219.5|6226.4|6220.4|6226.9|6220.9|6225.5|6219.5|0
1625031340000|2021-06-30 05:35:40|6226.8|6220.8|6228.9|6222.9|6228.9|6222.9|6226.8|6220.8|0
1625031350000|2021-06-30 05:35:50|6229|6223|6231.9|6221.9|6231.9|6223|6229|6221.9|0
1625031360000|2021-06-30 05:36:00|6231|6221|6231.4|6221.4|6231.4|6222.3|6228.3|6221|0
1625031430000|2021-06-30 05:37:10|6230.9|6220.9|6230.4|6220.4|6230.9|6222.4|6228.4|6220.4|0
1625031440000|2021-06-30 05:37:20|6230.9|6220.9|6232|6222|6232.4|6222.4|6230.9|6220.9|0
1625031450000|2021-06-30 05:37:30|6231.9|6221.9|6231.9|6221.9|6231.9|6221.9|6231.9|6221.9|0
1625031480000|2021-06-30 05:38:00|6230.3|6224.3|6230.3|6224.3|6230.3|6224.3|6230.3|6224.3|0
1625031570000|2021-06-30 05:39:30|6231.8|6221.8|6231.8|6221.8|6231.8|6221.8|6231.8|6221.8|1
1625031610000|2021-06-30 05:40:10|||||||||1
1625031630000|2021-06-30 05:40:30|6229.4|6223.4|6229.3|6223.3|6230.8|6223.4|6229.3|6220.8|0
1625031640000|2021-06-30 05:40:40|6228.3|6222.3|6229.3|6223.3|6229.3|6223.3|6228.3|6222.3|0
1625031650000|2021-06-30 05:40:50|6231.8|6221.8|6231.3|6221.3|6231.8|6221.8|6231.3|6221.3|0
1625031660000|2021-06-30 05:41:00|6231.8|6221.8|6229.3|6223.3|6231.8|6223.3|6228.3|6220.8|0
1625031680000|2021-06-30 05:41:20|6228.3|6222.3|6228.3|6222.3|6228.3|6222.3|6228.3|6222.3|0
1625031700000|2021-06-30 05:41:40|6228.8|6222.8|6229.3|6223.3|6229.3|6223.3|6228.8|6222.8|0
1625031710000|2021-06-30 05:41:50|6229.8|6223.8|6231.8|6221.8|6231.8|6224.3|6229.8|6221.8|0
1625031770000|2021-06-30 05:42:50|6229.3|6223.3|6228.3|6222.3|6229.3|6223.3|6228.3|6222.3|0
1625031790000|2021-06-30 05:43:10|6229.8|6219.8|6228.3|6222.3|6229.8|6222.3|6228.3|6219.8|0
1625031820000|2021-06-30 05:43:40|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|0
1625031830000|2021-06-30 05:43:50|6228.8|6222.8|6228.9|6222.9|6228.9|6222.9|6228.8|6222.8|0
1625031840000|2021-06-30 05:44:00|6228.3|6222.3|6228.3|6222.3|6228.3|6222.3|6228.3|6222.3|0
1625031850000|2021-06-30 05:44:10|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|0
1625031860000|2021-06-30 05:44:20|6228.3|6222.3|6228.3|6222.3|6229.8|6222.3|6228.3|6219.8|0
1625031880000|2021-06-30 05:44:40|6229.8|6219.8|6229.8|6219.8|6229.8|6219.8|6229.8|6219.8|0
1625031900000|2021-06-30 05:45:00|6228.3|6222.3|6229.8|6219.8|6229.8|6222.3|6228.3|6219.8|0
1625031920000|2021-06-30 05:45:20|6229.3|6219.3|6229.3|6219.3|6229.3|6219.3|6229.3|6219.3|0
1625031960000|2021-06-30 05:46:00|6229.4|6219.4|6229.3|6219.3|6229.4|6222.3|6228.3|6219.3|0
1625031990000|2021-06-30 05:46:30|6229.8|6219.8|6228.3|6222.3|6229.8|6222.4|6228.3|6219.8|0
1625032000000|2021-06-30 05:46:40|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|0
1625032010000|2021-06-30 05:46:50|6228.9|6222.9|6228.4|6222.4|6228.9|6222.9|6228.3|6222.3|0
1625032020000|2021-06-30 05:47:00|6228.9|6222.9|6228.9|6222.9|6228.9|6222.9|6228.9|6222.9|0
1625032030000|2021-06-30 05:47:10|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|6228.4|6222.4|0
1625032040000|2021-06-30 05:47:20|6228.9|6222.9|6229.4|6223.4|6229.4|6223.4|6228.9|6222.9|0
1625032050000|2021-06-30 05:47:30|6230.4|6224.4|6230.4|6224.4|6230.4|6224.4|6230.4|6224.4|0
1625032070000|2021-06-30 05:47:50|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|6230.4|6224.4|0
1625032080000|2021-06-30 05:48:00|6230.4|6224.4|6230.4|6224.4|6230.4|6224.4|6230.4|6224.4|1
1625032110000|2021-06-30 05:48:30|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|6230.9|6224.9|0
1625032130000|2021-06-30 05:48:50|6231.3|6225.3|6230.3|6224.3|6231.3|6225.3|6230.3|6224.3|0
1625032140000|2021-06-30 05:49:00|6230.9|6220.9|6230.9|6220.9|6230.9|6220.9|6230.9|6220.9|0
1625032210000|2021-06-30 05:50:10|6229.4|6223.4|6229.4|6223.4|6229.4|6223.4|6229.4|6223.4|0
1625032240000|2021-06-30 05:50:40|6230.7|6224.7|6230.8|6224.8|6230.8|6224.8|6230.7|6224.7|0
1625032250000|2021-06-30 05:50:50|6229.5|6223.5|6230.9|6220.9|6230.9|6223.5|6229.5|6220.9|0
1625032260000|2021-06-30 05:51:00|6229.4|6223.4|6230.9|6220.9|6230.9|6223.4|6229.4|6220.9|0
1625032310000|2021-06-30 05:51:50|6230.8|6220.8|6228.4|6222.4|6230.8|6222.4|6228.4|6220.8|0
1625032330000|2021-06-30 05:52:10|6229.3|6223.3|6229.4|6223.4|6229.4|6223.4|6229.3|6223.3|0
1625032340000|2021-06-30 05:52:20|6229.3|6223.3|6229.4|6223.4|6229.4|6223.4|6229.3|6223.3|0
1625032380000|2021-06-30 05:53:00|6229.3|6223.3|6229.3|6223.3|6229.3|6223.3|6229.3|6223.3|0
1625032410000|2021-06-30 05:53:30|6229.8|6219.8|6228.3|6222.3|6229.8|6222.3|6227.8|6219.8|0
1625032430000|2021-06-30 05:53:50|6229.9|6219.9|6227.3|6221.3|6229.9|6221.4|6227.3|6219.8|0
1625032470000|2021-06-30 05:54:30|6227.7|6221.7|6227.4|6221.4|6227.8|6221.8|6227.4|6221.4|0
1625032480000|2021-06-30 05:54:40|6227.3|6221.3|6227.3|6221.3|6227.3|6221.3|6227.3|6221.3|0
1625032530000|2021-06-30 05:55:30|||||||||1
1625032550000|2021-06-30 05:55:50|6227.2|6221.2|6226.3|6220.3|6227.2|6221.2|6226.3|6220.3|0
1625032560000|2021-06-30 05:56:00|6225.8|6219.8|6225.8|6219.8|6226.3|6220.3|6225.8|6219.8|0
1625032580000|2021-06-30 05:56:20|6225.3|6219.3|6225.3|6219.3|6225.3|6219.3|6225.3|6219.3|0
1625032590000|2021-06-30 05:56:30|6225.2|6219.2|6224.3|6218.3|6225.2|6219.2|6223.4|6217.4|1
1625032630000|2021-06-30 05:57:10|6223.3|6217.3|6219.8|6213.8|6223.3|6217.3|6219.3|6212.8|6
1625032640000|2021-06-30 05:57:20|6219.3|6213.3|6219.8|6213.8|6219.8|6213.8|6219.3|6213.3|1
1625032650000|2021-06-30 05:57:30|6219.4|6213.4|6219.8|6213.8|6219.8|6213.8|6219.3|6213.3|0
1625032660000|2021-06-30 05:57:40|6222.4|6216.4|6222.3|6216.3|6222.4|6216.4|6222.3|6216.3|0
1625032680000|2021-06-30 05:58:00|6224.1|6218.1|6222.8|6216.8|6225.8|6218.1|6222.8|6215.8|0
1625032700000|2021-06-30 05:58:20|6222.3|6216.3|6222.3|6216.3|6222.3|6216.3|6222.3|6216.3|0
1625032720000|2021-06-30 05:58:40|6223.7|6217.7|6223.8|6217.8|6223.8|6217.8|6223.7|6217.7|0
1625032730000|2021-06-30 05:58:50|6224.3|6218.3|6227.3|6221.3|6228.8|6221.3|6224.3|6218.3|0
1625032740000|2021-06-30 05:59:00|6228.8|6218.8|6228.8|6218.8|6228.8|6218.8|6228.8|6218.8|0
1625032800000|2021-06-30 06:00:00|6228.3|6218.3|6227.8|6217.8|6228.3|6218.3|6227.8|6217.8|0
1625032810000|2021-06-30 06:00:10|6226.3|6220.3|6227.8|6217.8|6228.3|6220.3|6226.3|6217.8|0
1625032830000|2021-06-30 06:00:30|6221.8|6211.8|6214.8|6208.8|6221.8|6213.4|6214.8|6208.8|3
1625032840000|2021-06-30 06:00:40|6213.3|6207.3|6206.2|6200.2|6213.3|6207.3|6206.2|6197.3|6
1625032850000|2021-06-30 06:00:50|6207.8|6197.8|6205.3|6199.3|6207.8|6199.3|6205.3|6197.8|1
1625032860000|2021-06-30 06:01:00|6205.8|6199.8|6205.8|6199.8|6205.8|6199.8|6205.8|6199.8|0
1625032910000|2021-06-30 06:01:50|6209.3|6199.3|6209.3|6199.3|6209.3|6199.3|6208.8|6198.8|0
1625032920000|2021-06-30 06:02:00|6208.3|6202.3|6207.8|6201.8|6208.3|6202.3|6207.8|6201.8|0
1625032970000|2021-06-30 06:02:50|6207.3|6201.3|6206.3|6200.3|6207.3|6201.3|6206.3|6200.3|0
1625033000000|2021-06-30 06:03:20|6207.2|6201.2|6206.3|6200.3|6207.2|6201.2|6206.3|6200.3|0
1625033040000|2021-06-30 06:04:00|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|6205.3|6199.3|0
1625033070000|2021-06-30 06:04:30|6204.8|6198.8|6204.8|6198.8|6204.8|6198.8|6204.8|6198.8|0
1625033080000|2021-06-30 06:04:40|6204.4|6198.4|6204.3|6198.3|6205.3|6199.3|6204.3|6198.3|0
1625033090000|2021-06-30 06:04:50|6204.2|6198.2|6204.2|6198.2|6204.2|6198.2|6204.2|6198.2|3
1625033100000|2021-06-30 06:05:00|6204.1|6198.1|6202.2|6196.2|6204.1|6198.1|6202.2|6196.2|2
1625033110000|2021-06-30 06:05:10|6204.8|6194.8|6205.3|6195.3|6205.3|6197.7|6203.7|6194.8|0
1625033150000|2021-06-30 06:05:50|6204.9|6198.9|6206.2|6200.2|6207.8|6200.3|6204.9|6197.3|0
1625033160000|2021-06-30 06:06:00|6206.3|6200.3|6206.3|6200.3|6206.3|6200.3|6206.3|6200.3|0
1625033180000|2021-06-30 06:06:20|6207.2|6201.2|6208.8|6202.8|6208.8|6202.8|6207.2|6201.2|1
1625033190000|2021-06-30 06:06:30|6208.3|6202.3|6208.3|6202.3|6208.8|6202.8|6208.3|6202.3|0
1625033200000|2021-06-30 06:06:40|6210.3|6204.3|6210.8|6204.8|6210.9|6204.9|6210.3|6204.3|2
1625033210000|2021-06-30 06:06:50|6210.3|6204.3|6210.9|6204.9|6210.9|6204.9|6210.3|6204.3|0
1625033250000|2021-06-30 06:07:30|6212.3|6206.3|6213.3|6207.3|6213.3|6207.3|6212.3|6206.3|0
1625033260000|2021-06-30 06:07:40|6212.9|6206.9|6212.9|6206.9|6212.9|6206.9|6212.9|6206.9|0
1625033270000|2021-06-30 06:07:50|6212.4|6206.4|6212.8|6206.8|6213.3|6207.3|6212.4|6206.4|1
1625033280000|2021-06-30 06:08:00|6212.4|6206.4|6214.3|6208.3|6216.9|6208.3|6212.4|6206.4|0
1625033320000|2021-06-30 06:08:40|6214.8|6208.8|6217.3|6211.3|6219.8|6211.3|6214.8|6208.8|1
1625033330000|2021-06-30 06:08:50|6216.9|6210.9|6217.4|6211.4|6217.4|6211.4|6216.9|6210.9|0
1625033340000|2021-06-30 06:09:00|6217.3|6211.3|6217.3|6211.3|6217.3|6211.3|6217.3|6211.3|0
1625033360000|2021-06-30 06:09:20|6217.4|6211.4|6217.4|6211.4|6217.9|6211.9|6217.4|6211.4|1
1625033370000|2021-06-30 06:09:30|||||||||1
1625033390000|2021-06-30 06:09:50|6217.9|6211.9|6218.4|6212.4|6218.4|6212.4|6217.9|6211.9|0
1625033410000|2021-06-30 06:10:10|6217.9|6211.9|6217.9|6211.9|6217.9|6211.9|6217.9|6211.9|0
1625033430000|2021-06-30 06:10:30|6218.3|6212.3|6217.9|6211.9|6218.3|6212.3|6217.9|6211.9|0
1625033440000|2021-06-30 06:10:40|6218.4|6212.4|6223.8|6213.8|6223.8|6213.8|6217.9|6211.9|0
1625033470000|2021-06-30 06:11:10|6222.8|6212.8|6222.8|6212.8|6223.8|6215.3|6221.3|6212.8|0
1625033510000|2021-06-30 06:11:50|6221.3|6215.3|6221.3|6215.3|6221.3|6215.3|6221.3|6215.3|0
1625033520000|2021-06-30 06:12:00|6221.4|6215.4|6222.3|6216.3|6223.8|6216.3|6221.4|6213.8|0
1625033530000|2021-06-30 06:12:10|6221.9|6215.9|6222.9|6212.9|6222.9|6215.9|6221.3|6212.9|0
1625033540000|2021-06-30 06:12:20|6221.3|6215.3|6217.4|6211.4|6221.3|6215.3|6217.4|6209.8|0
1625033550000|2021-06-30 06:12:30|6217.8|6211.8|6218.3|6212.3|6218.3|6212.3|6217.8|6211.8|0
1625033560000|2021-06-30 06:12:40|6218.8|6212.8|6222.8|6212.8|6222.8|6213.8|6218.8|6212.8|0
1625033570000|2021-06-30 06:12:50|6221.9|6211.9|6221.9|6211.9|6221.9|6211.9|6221.9|6211.9|0
1625033580000|2021-06-30 06:13:00|6220.4|6214.4|6222.8|6212.8|6222.8|6214.4|6220.4|6212.4|0
1625033590000|2021-06-30 06:13:10|6220.4|6214.4|6220.4|6214.4|6220.9|6214.9|6220.4|6214.4|0
1625033690000|2021-06-30 06:14:50|6218.8|6212.8|6216.8|6210.8|6218.8|6212.8|6216.8|6210.8|0
1625033700000|2021-06-30 06:15:00|6216.3|6210.3|6216.3|6210.3|6216.3|6210.3|6216.3|6210.3|0
1625033710000|2021-06-30 06:15:10|6216.8|6210.8|6216.3|6210.3|6216.8|6210.8|6216.3|6210.3|0
1625033720000|2021-06-30 06:15:20|6217.2|6211.2|6222.2|6216.2|6222.2|6216.2|6217.2|6211.2|5
1625033740000|2021-06-30 06:15:40|6222.7|6216.7|6224.1|6218.1|6224.1|6218.1|6222.7|6216.7|2
1625033760000|2021-06-30 06:16:00|6223.2|6217.2|6218.2|6212.2|6223.2|6217.2|6218.2|6212.2|7
1625033770000|2021-06-30 06:16:10|6218.5|6212.5|6219.6|6209.6|6220.6|6213|6217.1|6209.2|1
1625033780000|2021-06-30 06:16:20|6217.1|6211.1|6217.1|6211.1|6217.1|6211.1|6217.1|6211.1|0
1625033800000|2021-06-30 06:16:40|6216.7|6210.7|6216.7|6210.7|6216.7|6210.7|6216.7|6210.7|0
1625033820000|2021-06-30 06:17:00|6216.2|6210.2|6212.2|6206.2|6218.6|6210.2|6210.2|6204.2|0
1625033830000|2021-06-30 06:17:10|6213.7|6203.7|6213.7|6203.7|6213.7|6205.1|6211.1|6203.7|0
1625033840000|2021-06-30 06:17:20|6213.6|6203.6|6213.7|6203.7|6213.7|6203.7|6213.6|6203.6|0
1625033850000|2021-06-30 06:17:30|6212.1|6206.1|6212.1|6206.1|6212.1|6206.1|6212.1|6206.1|0
1625033860000|2021-06-30 06:17:40|6215.7|6205.7|6215.6|6205.6|6215.7|6205.7|6215.1|6205.1|2
1625033870000|2021-06-30 06:17:50|6215.2|6205.2|6215.2|6205.2|6215.2|6205.2|6215.2|6205.2|0
1625033880000|2021-06-30 06:18:00|6215.6|6205.6|6215.2|6205.2|6215.6|6208|6214|6205.2|0
1625033890000|2021-06-30 06:18:10|6215.1|6205.1|6212.1|6206.1|6215.1|6206.1|6212.1|6204.5|0
1625033900000|2021-06-30 06:18:20|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|0
1625033910000|2021-06-30 06:18:30|6215.6|6205.6|6215.6|6205.6|6215.6|6205.6|6215.6|6205.6|0
1625033920000|2021-06-30 06:18:40|6214.1|6208.1|6216.6|6206.6|6216.6|6208.1|6214.1|6206.5|0
1625033930000|2021-06-30 06:18:50|6215.1|6209.1|6215.1|6209.1|6215.1|6209.1|6215.1|6209.1|0
1625033960000|2021-06-30 06:19:20|6216|6210|6218|6212|6218|6212|6216|6210|3
1625033970000|2021-06-30 06:19:30|6217.5|6211.5|6218|6212|6218|6212|6217.5|6211.5|0
1625034000000|2021-06-30 06:20:00|6217.5|6211.5|6218|6212|6218|6212|6217|6211|0
1625034020000|2021-06-30 06:20:20|6216.6|6210.6|6217.5|6211.5|6217.5|6211.5|6216.6|6210.6|0
1625034030000|2021-06-30 06:20:30|6217|6211|6212.6|6206.6|6217|6211|6212.6|6206.6|2
1625034040000|2021-06-30 06:20:40|6213|6207|6213|6207|6214.1|6208.1|6213|6207|0
1625034060000|2021-06-30 06:21:00|6212.1|6206.1|6213.5|6207.5|6213.5|6207.5|6212.1|6206.1|0
1625034080000|2021-06-30 06:21:20|6212|6206|6213|6207|6213.5|6207.5|6212|6206|0
1625034100000|2021-06-30 06:21:40|6212|6206|6210.1|6204.1|6212|6206|6209.5|6200.6|2
1625034120000|2021-06-30 06:22:00|6207.6|6201.6|6207.7|6201.7|6208.1|6202.1|6207.6|6201.6|0
1625034130000|2021-06-30 06:22:10|6207.6|6201.6|6204.5|6194.5|6207.6|6201.6|6203|6194.1|0
1625034140000|2021-06-30 06:22:20|6204.6|6194.6|6204.5|6194.5|6204.6|6194.6|6204.5|6194.5|0
1625034150000|2021-06-30 06:22:30|6204.6|6194.6|6204.6|6194.6|6204.6|6194.6|6204.6|6194.6|0
1625034160000|2021-06-30 06:22:40|6203.5|6197.5|6204.6|6194.6|6204.6|6197.5|6203.5|6194.6|0
1625034170000|2021-06-30 06:22:50|6204.5|6194.5|6204.6|6194.6|6204.6|6197.5|6203.5|6194.5|2
1625034180000|2021-06-30 06:23:00|6203.5|6197.5|6206.1|6200.1|6207.1|6200.1|6203.5|6194.6|0
1625034190000|2021-06-30 06:23:10|6208.6|6198.6|6208.6|6198.6|6209.6|6199.6|6208.6|6198.6|0
1625034210000|2021-06-30 06:23:30|6207.5|6201.5|6208.6|6198.6|6208.6|6201.5|6207.5|6198.6|0
1625034240000|2021-06-30 06:24:00|6208.1|6198.1|6203.2|6197.2|6208.5|6198.5|6203.2|6195.6|0
1625034250000|2021-06-30 06:24:10|6204|6198|6204.6|6198.6|6204.6|6198.6|6204|6198|0
1625034260000|2021-06-30 06:24:20|6204.1|6198.1|6204.6|6198.6|6204.6|6198.6|6204.1|6198.1|0
1625034280000|2021-06-30 06:24:40|6204.1|6198.1|6204.6|6198.6|6204.6|6198.6|6204.1|6198.1|0
1625034290000|2021-06-30 06:24:50|6204.5|6198.5|6204.5|6198.5|6204.5|6198.5|6204.5|6198.5|0
1625034300000|2021-06-30 06:25:00|6205.5|6199.5|6204.5|6198.5|6205.5|6199.5|6203.1|6197.1|0
1625034330000|2021-06-30 06:25:30|6205.6|6195.6|6204.5|6198.5|6205.6|6198.5|6203.1|6195.6|1
1625034340000|2021-06-30 06:25:40|6205.9|6199.9|6207|6201|6208.5|6201|6205|6198.5|0
1625034370000|2021-06-30 06:26:10|6206.5|6200.5|6206.5|6200.5|6206.5|6200.5|6206.5|6200.5|0
1625034390000|2021-06-30 06:26:30|6206|6200|6205.1|6199.1|6206|6200|6205.1|6199.1|0
1625034400000|2021-06-30 06:26:40|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|0
1625034410000|2021-06-30 06:26:50|6205.5|6199.5|6203.1|6193.1|6205.5|6199.5|6203.1|6193.1|1
1625034420000|2021-06-30 06:27:00|6203.6|6193.6|6203.6|6193.6|6203.6|6193.6|6203.6|6193.6|0
1625034430000|2021-06-30 06:27:10|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|6200.7|6194.7|0
1625034450000|2021-06-30 06:27:30|6199.6|6193.6|6199.6|6193.6|6199.6|6193.6|6199.6|6193.6|0
1625034460000|2021-06-30 06:27:40|6199.1|6193.1|6199.1|6193.1|6199.1|6193.1|6199.1|6193.1|0
1625034470000|2021-06-30 06:27:50|6199|6193|6198.1|6192.1|6199|6193|6198.1|6192.1|1
1625034480000|2021-06-30 06:28:00|6196.8|6190.8|6195.1|6189.1|6196.8|6190.8|6194.5|6188.5|2
1625034490000|2021-06-30 06:28:10|6196|6190|6196.1|6190.1|6197.6|6190.1|6196|6187.6|0
1625034500000|2021-06-30 06:28:20|6197.6|6187.6|6194.7|6188.7|6197.6|6188.7|6194.3|6187.6|0
1625034510000|2021-06-30 06:28:30|6194.3|6188.3|6194.7|6188.7|6195.1|6189.1|6194.3|6188.3|0
1625034520000|2021-06-30 06:28:40|6194.3|6188.3|6194.7|6188.7|6194.7|6188.7|6194.3|6188.3|0
1625034530000|2021-06-30 06:28:50|||||||||1
1625034540000|2021-06-30 06:29:00|6194.3|6188.3|6196.6|6190.6|6199.6|6190.6|6194|6187.6|2
1625034560000|2021-06-30 06:29:20|6196.7|6190.7|6199.6|6189.6|6200.1|6192.1|6196.7|6189.6|0
1625034570000|2021-06-30 06:29:30|6197.1|6191.1|6196.6|6190.6|6197.1|6191.1|6196.6|6190.6|0
1625034580000|2021-06-30 06:29:40|6200|6190|6199.6|6189.6|6200.5|6190.5|6199.6|6189.6|0
1625034590000|2021-06-30 06:29:50|6198.6|6192.6|6199.1|6193.1|6199.1|6193.1|6198.6|6192.6|0
1625034600000|2021-06-30 06:30:00|6198.7|6192.7|6195.5|6189.5|6198.7|6192.7|6195|6189|0
1625034610000|2021-06-30 06:30:10|6195.6|6189.6|6195.1|6189.1|6195.6|6189.6|6195.1|6189.1|0
1625034620000|2021-06-30 06:30:20|6195.2|6189.2|6197.7|6187.7|6201.2|6189.2|6195.2|6186.2|0
1625034630000|2021-06-30 06:30:30|6197.6|6187.6|6197.7|6187.7|6197.7|6187.7|6197.6|6187.6|2
1625034640000|2021-06-30 06:30:40|6197.6|6187.6|6202|6196|6202.4|6196.4|6197.6|6187.6|3
1625034660000|2021-06-30 06:31:00|6202.6|6196.6|6202.5|6196.5|6202.6|6196.6|6202.5|6196.5|0
1625034670000|2021-06-30 06:31:10|6202.6|6196.6|6202.1|6196.1|6202.6|6196.6|6202.1|6196.1|0
1625034690000|2021-06-30 06:31:30|6202.6|6196.6|6201.6|6195.6|6202.6|6196.6|6201.1|6195.1|1
1625034700000|2021-06-30 06:31:40|6202.1|6196.1|6202.1|6196.1|6202.1|6196.1|6202.1|6196.1|0
1625034760000|2021-06-30 06:32:40|6203.1|6197.1|6208.6|6198.6|6209|6200.1|6203.1|6197.1|0
1625034780000|2021-06-30 06:33:00|6207.5|6201.5|6207.6|6201.6|6207.6|6201.6|6207.5|6201.5|0
1625034790000|2021-06-30 06:33:10|6205.7|6199.7|6206.1|6200.1|6208.6|6200.1|6205.7|6198.6|0
1625034800000|2021-06-30 06:33:20|6204.4|6198.4|6204.1|6198.1|6205.5|6199.5|6204.1|6198.1|0
1625034890000|2021-06-30 06:34:50|6205.6|6195.6|6204.2|6198.2|6205.6|6198.2|6204.1|6195.6|0
1625034900000|2021-06-30 06:35:00|6204.6|6198.6|6206.7|6200.7|6206.7|6200.7|6204.6|6198.6|0
1625034940000|2021-06-30 06:35:40|6206.2|6200.2|6203.7|6197.7|6206.2|6200.2|6203.7|6197.7|0
1625034960000|2021-06-30 06:36:00|6204.2|6198.2|6204.6|6198.6|6204.6|6198.6|6204.2|6198.2|0
1625034970000|2021-06-30 06:36:10|6205.1|6199.1|6204.6|6198.6|6205.1|6199.1|6204.6|6198.6|0
1625034980000|2021-06-30 06:36:20|6206.1|6200.1|6206.2|6200.2|6208.6|6200.2|6206.1|6198.6|0
1625035000000|2021-06-30 06:36:40|6206.1|6200.1|6205.2|6199.2|6206.2|6200.2|6205.2|6199.2|0
1625035010000|2021-06-30 06:36:50|6203.7|6197.7|6203.7|6197.7|6204.2|6198.2|6203.7|6197.7|0
1625035030000|2021-06-30 06:37:10|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|0
1625035050000|2021-06-30 06:37:30|6203.1|6197.1|6202.1|6196.1|6203.1|6197.1|6201.7|6195.7|0
1625035060000|2021-06-30 06:37:40|6202.6|6196.6|6202.1|6196.1|6202.6|6196.6|6202.1|6196.1|0
1625035090000|2021-06-30 06:38:10|6203.5|6197.5|6203.5|6197.5|6203.5|6197.5|6203.5|6197.5|0
1625035100000|2021-06-30 06:38:20|6203.7|6197.7|6202.1|6196.1|6204.7|6198.7|6202.1|6196.1|2
1625035140000|2021-06-30 06:39:00|6202.6|6196.6|6202.7|6196.7|6202.7|6196.7|6202.6|6196.6|0
1625035150000|2021-06-30 06:39:10|6203.2|6197.2|6203|6197|6203.2|6197.2|6203|6197|0
1625035200000|2021-06-30 06:40:00|6205.9|6199.9|6203.2|6197.2|6206|6200|6203.2|6197.2|5
1625035220000|2021-06-30 06:40:20|6206.1|6200.1|6209.5|6203.5|6210|6204|6206.1|6200.1|1
1625035230000|2021-06-30 06:40:30|6209.6|6203.6|6210.1|6204.1|6210.1|6204.1|6209.6|6203.6|0
1625035240000|2021-06-30 06:40:40|6210.6|6204.6|6211.7|6205.7|6212.1|6206.1|6210.6|6204.6|0
1625035250000|2021-06-30 06:40:50|6212.6|6206.6|6212.6|6206.6|6212.6|6206.6|6212.2|6206.2|0
1625035260000|2021-06-30 06:41:00|6212.7|6206.7|6212.7|6206.7|6212.7|6206.7|6212.7|6206.7|1
1625035270000|2021-06-30 06:41:10|6213.2|6207.2|6213.6|6207.6|6213.6|6207.6|6212.2|6206.2|0
1625035280000|2021-06-30 06:41:20|6213.1|6207.1|6213.1|6207.1|6213.1|6207.1|6213.1|6207.1|1
1625035290000|2021-06-30 06:41:30|6213.6|6207.6|6209.1|6203.1|6213.6|6207.6|6209.1|6203.1|1
1625035300000|2021-06-30 06:41:40|6210.1|6204.1|6211.6|6205.6|6211.6|6205.6|6210.1|6204.1|0
1625035320000|2021-06-30 06:42:00|6211.7|6205.7|6211.2|6205.2|6211.7|6205.7|6211.2|6205.2|0
1625035330000|2021-06-30 06:42:10|6210.6|6204.6|6210.6|6204.6|6210.6|6204.6|6210.6|6204.6|0
1625035380000|2021-06-30 06:43:00|6211.1|6205.1|6211.2|6205.2|6211.2|6205.2|6211.1|6205.1|0
1625035400000|2021-06-30 06:43:20|6210.6|6204.6|6210.6|6204.6|6210.6|6204.6|6210.6|6204.6|0
1625035520000|2021-06-30 06:45:20|6212.1|6206.1|6212.1|6206.1|6212.1|6206.1|6212.1|6206.1|0
1625035540000|2021-06-30 06:45:40|6211.7|6205.7|6210.6|6204.6|6211.7|6205.7|6210.6|6204.6|0
1625035550000|2021-06-30 06:45:50|6210.2|6204.2|6209.7|6203.7|6210.2|6204.2|6209.2|6203.2|0
1625035560000|2021-06-30 06:46:00|6209.2|6203.2|6209.1|6203.1|6209.7|6203.7|6208.7|6202.7|0
1625035570000|2021-06-30 06:46:10|6206.7|6200.7|6206.6|6200.6|6206.7|6200.7|6206.6|6200.6|0
1625035580000|2021-06-30 06:46:20|6206.2|6200.2|6204.6|6198.6|6206.2|6200.2|6204.1|6198.1|2
1625035620000|2021-06-30 06:47:00|6204.1|6198.1|6203.2|6197.2|6204.2|6198.2|6203.2|6197.2|1
1625035630000|2021-06-30 06:47:10|6204.1|6198.1|6203.1|6197.1|6204.6|6198.6|6203.1|6197.1|0
1625035650000|2021-06-30 06:47:30|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|6203.2|6197.2|0
1625035660000|2021-06-30 06:47:40|6203.7|6197.7|6203.7|6197.7|6204.6|6198.6|6203.7|6197.7|0
1625035670000|2021-06-30 06:47:50|6203.2|6197.2|6203.7|6197.7|6203.7|6197.7|6203.2|6197.2|0
1625035680000|2021-06-30 06:48:00|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|6204.6|6198.6|0
1625035690000|2021-06-30 06:48:10|6205.5|6199.5|6205.7|6199.7|6205.7|6199.7|6205.5|6199.5|0
1625035700000|2021-06-30 06:48:20|6205.2|6199.2|6205.6|6199.6|6205.6|6199.6|6205.2|6199.2|0
1625035710000|2021-06-30 06:48:30|6205.7|6199.7|6206.1|6200.1|6206.1|6200.1|6205.7|6199.7|0
1625035740000|2021-06-30 06:49:00|6206.2|6200.2|6206.2|6200.2|6206.2|6200.2|6206.2|6200.2|0
1625035750000|2021-06-30 06:49:10|6206.6|6200.6|6210.1|6204.1|6210.2|6204.2|6206.6|6200.6|0
1625035760000|2021-06-30 06:49:20|6209.2|6203.2|6210.1|6204.1|6210.1|6204.1|6209.2|6203.2|0
1625035770000|2021-06-30 06:49:30|6209.7|6203.7|6209.7|6203.7|6209.7|6203.7|6209.7|6203.7|0
1625035780000|2021-06-30 06:49:40|6209.6|6203.6|6209.6|6203.6|6209.6|6203.6|6209.6|6203.6|0
1625035800000|2021-06-30 06:50:00|6209.7|6203.7|6210.2|6204.2|6210.2|6204.2|6209.6|6203.6|0
1625035810000|2021-06-30 06:50:10|6210.1|6204.1|6208.1|6202.1|6210.1|6204.1|6208.1|6202.1|1
1625035820000|2021-06-30 06:50:20|6208.2|6202.2|6208.7|6202.7|6209.2|6203.2|6208.2|6202.2|0
1625035850000|2021-06-30 06:50:50|6208.2|6202.2|6208.1|6202.1|6208.2|6202.2|6208.1|6202.1|0
1625035860000|2021-06-30 06:51:00|6208.2|6202.2|6208.7|6202.7|6208.7|6202.7|6208.2|6202.2|0
1625035870000|2021-06-30 06:51:10|6208.6|6202.6|6208.6|6202.6|6208.6|6202.6|6208.6|6202.6|0
1625035890000|2021-06-30 06:51:30|6208.2|6202.2|6208.1|6202.1|6208.2|6202.2|6208.1|6202.1|0
1625035910000|2021-06-30 06:51:50|6209|6203|6208.1|6202.1|6209|6203|6208.1|6202.1|0
1625036010000|2021-06-30 06:53:30|6208.2|6202.2|6208.1|6202.1|6208.2|6202.2|6208.1|6202.1|0
1625036040000|2021-06-30 06:54:00|6209.6|6203.6|6210.1|6204.1|6210.1|6204.1|6209.6|6203.6|0
1625036050000|2021-06-30 06:54:10|6209.6|6203.6|6206.6|6200.6|6209.6|6203.6|6206.6|6200.6|0
1625036060000|2021-06-30 06:54:20|6207.1|6201.1|6206.7|6200.7|6207.1|6201.1|6206.7|6200.7|0
1625036070000|2021-06-30 06:54:30|6206.6|6200.6|6205.1|6199.1|6206.6|6200.6|6205.1|6199.1|0
1625036080000|2021-06-30 06:54:40|6205.6|6199.6|6206.6|6200.6|6206.6|6200.6|6205.6|6199.6|0
1625036100000|2021-06-30 06:55:00|6207.1|6201.1|6210.1|6204.1|6210.1|6204.1|6207.1|6201.1|0
1625036120000|2021-06-30 06:55:20|6211.6|6205.6|6212.1|6206.1|6212.1|6206.1|6211.6|6205.6|0
1625036140000|2021-06-30 06:55:40|6212.6|6206.6|6216.5|6206.5|6216.5|6206.6|6212.6|6206.5|1
1625036160000|2021-06-30 06:56:00|6214.1|6208.1|6214|6208|6214.1|6208.1|6214|6208|0
1625036190000|2021-06-30 06:56:30|6213.6|6207.6|6215.5|6205.5|6215.5|6207.6|6213.6|6205.5|0
1625036210000|2021-06-30 06:56:50|6213|6207|6211.5|6205.5|6213|6207|6211.5|6205.5|0
1625036220000|2021-06-30 06:57:00|6213|6207|6212.5|6206.5|6213|6207|6212|6206|0
1625036260000|2021-06-30 06:57:40|6213|6207|6214|6208|6214.5|6208.5|6213|6207|0
1625036280000|2021-06-30 06:58:00|6213.1|6207.1|6213|6207|6213.1|6207.1|6212.5|6206.5|0
1625036320000|2021-06-30 06:58:40|6213.5|6207.5|6214|6208|6214|6208|6213.5|6207.5|0
1625036330000|2021-06-30 06:58:50|6214.5|6208.5|6214.5|6208.5|6214.5|6208.5|6214.5|6208.5|0
1625036340000|2021-06-30 06:59:00|6212.8|6206.8|6211|6205|6212.8|6206.8|6211|6205|0
1625036350000|2021-06-30 06:59:10|6211.1|6205.1|6213.5|6207.5|6213.5|6207.5|6211.1|6205.1|0
1625036360000|2021-06-30 06:59:20|6212.5|6206.5|6212.1|6206.1|6212.5|6206.5|6211.1|6205.1|2
1625036400000|2021-06-30 07:00:00|6212.5|6206.5|6212.1|6206.1|6212.5|6206.5|6212.1|6206.1|0
1625036410000|2021-06-30 07:00:10|6212.6|6206.6|6213.6|6207.6|6213.6|6207.6|6212.6|6206.6|0
1625036450000|2021-06-30 07:00:50|6214|6208|6214.1|6208.1|6214.1|6208.1|6214|6208|0
1625036460000|2021-06-30 07:01:00|6213.6|6207.6|6214.1|6208.1|6214.1|6208.1|6213.6|6207.6|0
1625036490000|2021-06-30 07:01:30|6214.6|6208.6|6215.1|6209.1|6215.1|6209.1|6214.6|6208.6|0
1625036510000|2021-06-30 07:01:50|6213.2|6207.2|6214.6|6208.6|6214.6|6208.6|6213.2|6207.2|0
1625036520000|2021-06-30 07:02:00|6214.2|6208.2|6215.7|6209.7|6215.7|6209.7|6214.1|6208.1|0
1625036530000|2021-06-30 07:02:10|6216.6|6210.6|6214.1|6208.1|6216.6|6210.6|6214.1|6208.1|0
1625036540000|2021-06-30 07:02:20|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|0
1625036590000|2021-06-30 07:03:10|6213.7|6207.7|6213.1|6207.1|6213.7|6207.7|6213.1|6207.1|0
1625036620000|2021-06-30 07:03:40|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|6213.6|6207.6|0
1625036630000|2021-06-30 07:03:50|6214.6|6208.6|6214.6|6208.6|6214.6|6208.6|6214.6|6208.6|0
1625036640000|2021-06-30 07:04:00|6214.2|6208.2|6213.1|6207.1|6214.2|6208.2|6213.1|6207.1|0
1625036650000|2021-06-30 07:04:10|6211.8|6205.8|6213.6|6207.6|6213.6|6207.6|6211.8|6205.8|0
1625036660000|2021-06-30 07:04:20|6213.2|6207.2|6212.2|6206.2|6213.2|6207.2|6212.2|6206.2|0
1625036670000|2021-06-30 07:04:30|6212.7|6206.7|6213.2|6207.2|6213.2|6207.2|6212.7|6206.7|0
1625036700000|2021-06-30 07:05:00|6212.7|6206.7|6212.2|6206.2|6212.7|6206.7|6212.2|6206.2|0
1625036720000|2021-06-30 07:05:20|6211.7|6205.7|6212.2|6206.2|6212.2|6206.2|6211.7|6205.7|0
1625036730000|2021-06-30 07:05:30|6212.1|6206.1|6212.1|6206.1|6212.1|6206.1|6212.1|6206.1|0
1625036770000|2021-06-30 07:06:10|6212.2|6206.2|6212.2|6206.2|6212.2|6206.2|6212.2|6206.2|0
1625036780000|2021-06-30 07:06:20|6212.1|6206.1|6212.1|6206.1|6212.1|6206.1|6212.1|6206.1|0
1625036790000|2021-06-30 07:06:30|6211.7|6205.7|6212.2|6206.2|6212.2|6206.2|6211.2|6205.2|0
1625036800000|2021-06-30 07:06:40|6211.7|6205.7|6211.2|6205.2|6211.7|6205.7|6211.2|6205.2|0
1625036810000|2021-06-30 07:06:50|6211.1|6205.1|6211.7|6205.7|6211.7|6205.7|6211.1|6205.1|0
1625036820000|2021-06-30 07:07:00|6211.6|6205.6|6204.6|6198.6|6212.1|6206.1|6204.2|6198.2|0
1625036830000|2021-06-30 07:07:10|6204.7|6198.7|6206.6|6200.6|6206.6|6200.6|6204.7|6198.7|0
1625036880000|2021-06-30 07:08:00|6205.7|6199.7|6204.6|6198.6|6205.7|6199.7|6204.2|6198.2|0
1625036900000|2021-06-30 07:08:20|6202.2|6196.2|6202.1|6196.1|6202.2|6196.2|6202.1|6196.1|0
1625036910000|2021-06-30 07:08:30|6201.9|6195.9|6201.1|6195.1|6201.9|6195.9|6201.1|6195.1|0
1625036920000|2021-06-30 07:08:40|6200.6|6194.6|6200.5|6194.5|6200.6|6194.6|6200.5|6194.5|0
1625036930000|2021-06-30 07:08:50|6200.6|6194.6|6200.6|6194.6|6200.6|6194.6|6200.6|6194.6|1
1625036950000|2021-06-30 07:09:10|6200.1|6194.1|6194.5|6188.5|6200.1|6194.1|6194.5|6188.5|4
1625036970000|2021-06-30 07:09:30|6193.1|6187.1|6192.1|6186.1|6193.1|6187.1|6192.1|6186.1|2
1625036980000|2021-06-30 07:09:40|6191.6|6185.6|6191.6|6185.6|6191.6|6185.6|6191.6|6185.6|0
1625037000000|2021-06-30 07:10:00|6192.1|6186.1|6192.1|6186.1|6195.1|6189.1|6192.1|6186.1|0
1625037010000|2021-06-30 07:10:10|6191.6|6185.6|6191|6185|6191.6|6185.6|6191|6185|0
1625037020000|2021-06-30 07:10:20|6191.6|6185.6|6191.5|6185.5|6191.6|6185.6|6191.5|6185.5|0
1625037030000|2021-06-30 07:10:30|6192.6|6186.6|6194.1|6188.1|6194.1|6188.1|6192.6|6186.6|0
1625037040000|2021-06-30 07:10:40|6194.5|6188.5|6198.6|6188.6|6198.6|6191.1|6194.5|6188.5|0
1625037050000|2021-06-30 07:10:50|6198.5|6188.5|6196.1|6190.1|6198.6|6190.1|6196.1|6188.5|0
1625037060000|2021-06-30 07:11:00|6195.6|6189.6|6195.6|6189.6|6195.6|6189.6|6195.5|6189.5|4
1625037070000|2021-06-30 07:11:10|6195.1|6189.1|6196.1|6190.1|6196.1|6190.1|6195|6189|0
1625037080000|2021-06-30 07:11:20|6195.6|6189.6|6193.2|6187.2|6195.6|6189.6|6193.2|6187.2|2
1625037090000|2021-06-30 07:11:30|6193.6|6187.6|6193.6|6187.6|6193.6|6187.6|6193.6|6187.6|0
1625037110000|2021-06-30 07:11:50|6191.6|6185.6|6193.6|6187.6|6193.6|6187.6|6191.6|6185.6|0
1625037120000|2021-06-30 07:12:00|6194.1|6188.1|6195.6|6189.6|6195.6|6189.6|6194.1|6188.1|1
1625037140000|2021-06-30 07:12:20|6195.1|6189.1|6193.7|6187.7|6195.1|6189.1|6193.7|6187.7|0
1625037150000|2021-06-30 07:12:30|6193.6|6187.6|6193.6|6187.6|6193.6|6187.6|6193.6|6187.6|0
1625037180000|2021-06-30 07:13:00|6193.1|6187.1|6193.1|6187.1|6193.1|6187.1|6193.1|6187.1|0
1625037190000|2021-06-30 07:13:10|6194.6|6184.6|6190.2|6184.2|6194.6|6184.6|6190.2|6184.2|0
1625037220000|2021-06-30 07:13:40|6190.1|6184.1|6188.7|6182.7|6190.1|6184.1|6188.7|6182.7|0
1625037230000|2021-06-30 07:13:50|6188.2|6182.2|6188.2|6182.2|6188.7|6182.7|6188.2|6182.2|0
1625037240000|2021-06-30 07:14:00|6189.1|6183.1|6189.2|6183.2|6189.2|6183.2|6188.7|6182.7|0
1625037250000|2021-06-30 07:14:10|6188.7|6182.7|6188.7|6182.7|6188.7|6182.7|6188.7|6182.7|0
1625037270000|2021-06-30 07:14:30|6189.2|6183.2|6189.7|6183.7|6192.1|6186.1|6189.2|6183.2|0
1625037310000|2021-06-30 07:15:10|6189.6|6183.6|6189.7|6183.7|6189.7|6183.7|6189.6|6183.6|0
1625037360000|2021-06-30 07:16:00|6189.6|6183.6|6190.6|6184.6|6190.6|6184.6|6188.7|6182.7|0
1625037370000|2021-06-30 07:16:10|6190.5|6184.5|6190.5|6184.5|6190.5|6184.5|6190.5|6184.5|0
1625037380000|2021-06-30 07:16:20|6191.9|6185.9|6192.5|6186.5|6192.5|6186.5|6191.9|6185.9|0
1625037390000|2021-06-30 07:16:30|6192.2|6186.2|6191.6|6185.6|6192.2|6186.2|6191.6|6185.6|0
1625037400000|2021-06-30 07:16:40|6190.6|6184.6|6189.1|6183.1|6190.6|6184.6|6189.1|6183.1|3
1625037420000|2021-06-30 07:17:00|6187.8|6181.8|6186|6180|6187.8|6181.8|6186|6180|0
1625037430000|2021-06-30 07:17:10|6183.2|6177.2|6183.2|6177.2|6183.2|6177.2|6182.7|6176.7|7
1625037450000|2021-06-30 07:17:30|6183.1|6177.1|6182.7|6176.7|6183.1|6177.1|6182.7|6176.7|0
1625037460000|2021-06-30 07:17:40|6184.6|6178.6|6185.1|6179.1|6185.1|6179.1|6184.6|6178.6|0
1625037470000|2021-06-30 07:17:50|6184.6|6178.6|6184.6|6178.6|6184.6|6178.6|6184.6|6178.6|0
1625037480000|2021-06-30 07:18:00|6185.1|6179.1|6185.1|6179.1|6185.1|6179.1|6185.1|6179.1|0
1625037490000|2021-06-30 07:18:10|6184.2|6178.2|6184.6|6178.6|6184.6|6178.6|6184.2|6178.2|0
1625037500000|2021-06-30 07:18:20|6184.2|6178.2|6185.5|6175.5|6185.7|6178.2|6184.2|6175.5|0
1625037510000|2021-06-30 07:18:30|6182.7|6176.7|6182.6|6176.6|6182.7|6176.7|6182.6|6176.6|1
1625037540000|2021-06-30 07:19:00|6185.5|6175.5|6182.6|6176.6|6185.5|6176.6|6182.6|6175.5|0
1625037550000|2021-06-30 07:19:10|6180.5|6174.5|6174.1|6168.1|6180.5|6174.5|6174.1|6165.1|6
1625037560000|2021-06-30 07:19:20|6174.2|6168.2|6177.1|6167.1|6177.1|6168.2|6174.2|6167|1
1625037570000|2021-06-30 07:19:30|6174.7|6164.7|6171.1|6165.1|6174.7|6167.1|6171.1|6164.7|3
1625037580000|2021-06-30 07:19:40|6171.7|6165.7|6171.7|6165.7|6171.7|6165.7|6171.7|6165.7|0
1625037600000|2021-06-30 07:20:00|6175.6|6169.6|6175.6|6169.6|6175.6|6169.6|6175.6|6169.6|0
1625037610000|2021-06-30 07:20:10|6175.5|6169.5|6175.2|6169.2|6175.5|6169.5|6174.6|6168.6|0
1625037630000|2021-06-30 07:20:30|6175.1|6169.1|6179.6|6173.6|6179.6|6173.6|6175.1|6169.1|2
1625037640000|2021-06-30 07:20:40|6177.2|6171.2|6177.2|6167.2|6177.2|6171.2|6176.5|6167.2|1
1625037650000|2021-06-30 07:20:50|6174.2|6168.2|6174.2|6168.2|6174.2|6168.2|6174.2|6168.2|0
1625037660000|2021-06-30 07:21:00|6175.7|6165.7|6174.2|6168.2|6175.7|6168.2|6174.2|6165.7|0
1625037670000|2021-06-30 07:21:10|6175.7|6169.7|6175.7|6169.7|6175.7|6169.7|6175.7|6169.7|0
1625037700000|2021-06-30 07:21:40|6176.2|6170.2|6177.1|6171.1|6177.2|6171.2|6176.2|6170.2|1
1625037710000|2021-06-30 07:21:50|6177.5|6171.5|6178.2|6172.2|6178.2|6172.2|6176.8|6170.8|0
1625037720000|2021-06-30 07:22:00|6178.6|6172.6|6178.1|6172.1|6179|6173|6178.1|6172.1|0
1625037730000|2021-06-30 07:22:10|6177.6|6171.6|6172.2|6166.2|6177.6|6171.6|6172.2|6166.2|0
1625037770000|2021-06-30 07:22:50|6171.8|6165.8|6170.7|6164.7|6171.8|6165.8|6170.7|6164.7|0
1625037780000|2021-06-30 07:23:00|6170.6|6164.6|6170.2|6164.2|6170.7|6164.7|6170.2|6164.2|0
1625037790000|2021-06-30 07:23:10|6170|6164|6166.6|6160.6|6170|6164|6162.7|6156.7|5
1625037800000|2021-06-30 07:23:20|6166.4|6160.4|6166.4|6160.4|6166.5|6160.5|6165.1|6159.1|6
1625037810000|2021-06-30 07:23:30|6166.6|6160.6|6167|6161|6167|6161|6163.5|6157.5|6
1625037820000|2021-06-30 07:23:40|6166.4|6160.4|6166.9|6160.9|6166.9|6160.9|6162|6156|9
1625037830000|2021-06-30 07:23:50|6166.5|6160.5|6170|6164|6170|6164|6166.4|6160.4|2
1625037840000|2021-06-30 07:24:00|6170.5|6164.5|6170.5|6164.5|6170.5|6164.5|6170.5|6164.5|0
1625037860000|2021-06-30 07:24:20|6171|6165|6171|6165|6171|6165|6171|6165|0
1625037880000|2021-06-30 07:24:40|6174.5|6168.5|6177.5|6167.5|6177.5|6169|6174.5|6167.5|1
1625037890000|2021-06-30 07:24:50|6177.1|6167.1|6174|6168|6177.5|6169|6174|6167.1|0
1625037900000|2021-06-30 07:25:00|6173.9|6167.9|6172|6166|6173.9|6167.9|6170.9|6164.9|2
1625037910000|2021-06-30 07:25:10|6172.1|6166.1|6172.5|6166.5|6172.5|6166.5|6172.1|6166.1|0
1625037950000|2021-06-30 07:25:50|6171.2|6165.2|6170.5|6164.5|6171.5|6165.5|6170.5|6164.5|0
1625037980000|2021-06-30 07:26:20|6170.9|6164.9|6170.5|6164.5|6170.9|6164.9|6170.5|6164.5|0
1625037990000|2021-06-30 07:26:30|6171|6165|6171.5|6165.5|6172|6166|6171|6165|0
1625038000000|2021-06-30 07:26:40|6172|6166|6172.5|6166.5|6172.5|6166.5|6172|6166|0
1625038010000|2021-06-30 07:26:50|6173|6167|6170.6|6164.6|6173.1|6167.1|6170.6|6164.6|0
1625038020000|2021-06-30 07:27:00|6171.1|6165.1|6171.1|6165.1|6171.1|6165.1|6171.1|6165.1|0
1625038030000|2021-06-30 07:27:10|6170.6|6164.6|6170.6|6164.6|6170.6|6164.6|6170.6|6164.6|1
1625038070000|2021-06-30 07:27:50|6171.1|6165.1|6174.6|6168.6|6174.6|6168.6|6171.1|6165.1|0
1625038080000|2021-06-30 07:28:00|6175.1|6169.1|6179.5|6173.5|6181.1|6173.5|6175.1|6169.1|0
1625038090000|2021-06-30 07:28:10|6180.4|6174.4|6178.6|6172.6|6180.4|6174.4|6178.6|6172.6|1
1625038100000|2021-06-30 07:28:20|6177|6171|6178.5|6172.5|6178.5|6172.5|6177|6171|0
1625038110000|2021-06-30 07:28:30|6178|6172|6178|6172|6178|6172|6178|6172|0
1625038140000|2021-06-30 07:29:00|6177.6|6171.6|6177|6171|6179.5|6171.6|6177|6169.5|0
1625038160000|2021-06-30 07:29:20|6176.5|6170.5|6178.1|6172.1|6178.1|6172.1|6176.5|6170.5|0
1625038170000|2021-06-30 07:29:30|6179.5|6169.5|6175.6|6169.6|6179.5|6169.8|6175.6|6169.5|0
1625038180000|2021-06-30 07:29:40|6175.7|6169.7|6179.5|6169.5|6179.5|6172|6175.7|6169.5|1
1625038190000|2021-06-30 07:29:50|6178|6172|6179.5|6169.5|6180|6172|6178|6169.5|0
1625038220000|2021-06-30 07:30:20|6177|6171|6179.5|6169.5|6179.5|6171|6177|6169.5|0
1625038260000|2021-06-30 07:31:00|6177|6171|6177|6171|6177|6171|6177|6171|0
1625038280000|2021-06-30 07:31:20|6176.5|6170.5|6176.5|6170.5|6176.5|6170.5|6176.5|6170.5|0
1625038310000|2021-06-30 07:31:50|6175.9|6169.9|6174|6168|6175.9|6169.9|6174|6168|0
1625038320000|2021-06-30 07:32:00|6173.5|6167.5|6170.5|6164.5|6173.5|6167.5|6170.5|6164.5|0
1625038330000|2021-06-30 07:32:10|6170.4|6164.4|6168|6162|6170.4|6164.4|6167.5|6161.5|0
1625038340000|2021-06-30 07:32:20|6167.5|6161.5|6168|6162|6168|6162|6167.3|6161.3|0
1625038370000|2021-06-30 07:32:50|6167.5|6161.5|6167|6161|6168|6162|6167|6161|1
1625038380000|2021-06-30 07:33:00|6167.5|6161.5|6169.4|6163.4|6169.4|6163.4|6167.5|6161.5|1
1625038390000|2021-06-30 07:33:10|6169.9|6163.9|6170.9|6164.9|6170.9|6164.9|6169.9|6163.9|1
1625038400000|2021-06-30 07:33:20|6171|6165|6171|6165|6171|6165|6171|6165|0
1625038420000|2021-06-30 07:33:40|6171.9|6165.9|6175|6169|6175|6169|6171.9|6165.9|0
1625038440000|2021-06-30 07:34:00|6175.5|6169.5|6175.5|6169.5|6175.5|6169.5|6175.5|6169.5|0
1625038450000|2021-06-30 07:34:10|6176|6170|6176|6170|6176|6170|6176|6170|0
1625038460000|2021-06-30 07:34:20|6175.5|6169.5|6175.5|6169.5|6175.5|6169.5|6175.5|6169.5|0
1625038470000|2021-06-30 07:34:30|6176|6170|6176.5|6170.5|6176.5|6170.5|6176|6170|0
1625038500000|2021-06-30 07:35:00|6177.4|6171.4|6180|6174|6180|6174|6177.4|6171.4|0
1625038530000|2021-06-30 07:35:30|6180.5|6174.5|6180.5|6174.5|6180.5|6174.5|6180.5|6174.5|0
1625038540000|2021-06-30 07:35:40|6180|6174|6180.5|6174.5|6180.5|6174.5|6180|6174|0
1625038560000|2021-06-30 07:36:00|6182.1|6176.1|6183|6177|6183|6177|6182|6176|0
1625038580000|2021-06-30 07:36:20|6183.9|6177.9|6183.9|6177.9|6184.4|6178.4|6183.9|6177.9|2
1625038600000|2021-06-30 07:36:40|6182.9|6176.9|6181|6175|6182.9|6176.9|6181|6175|2
1625038610000|2021-06-30 07:36:50|6177.4|6171.4|6177.5|6171.5|6177.5|6171.5|6177.1|6171.1|1
1625038620000|2021-06-30 07:37:00|6177|6171|6177.4|6171.4|6177.4|6171.4|6176.5|6170.5|0
1625038630000|2021-06-30 07:37:10|6177|6171|6177.5|6171.5|6177.5|6171.5|6177|6171|0
1625038640000|2021-06-30 07:37:20|6177|6171|6177|6171|6177|6171|6177|6171|1
1625038650000|2021-06-30 07:37:30|6176.5|6170.5|6177|6171|6177|6171|6176.5|6170.5|0
1625038660000|2021-06-30 07:37:40|6177.4|6171.4|6179.5|6173.5|6179.5|6173.5|6177.4|6171.4|0
1625038670000|2021-06-30 07:37:50|6179.1|6173.1|6181.9|6175.9|6181.9|6175.9|6178.6|6172.6|1
1625038680000|2021-06-30 07:38:00|6182|6176|6180.5|6174.5|6182|6176|6180.5|6174.5|1
1625038690000|2021-06-30 07:38:10|6181.1|6175.1|6180.1|6174.1|6181.1|6175.1|6180.1|6174.1|0
1625038740000|2021-06-30 07:39:00|6179.6|6173.6|6179.6|6173.6|6179.6|6173.6|6179.6|6173.6|0
1625038750000|2021-06-30 07:39:10|6179.1|6173.1|6179.1|6173.1|6179.1|6173.1|6179.1|6173.1|0
1625038760000|2021-06-30 07:39:20|6179.6|6173.6|6180.6|6174.6|6181|6175|6179.6|6173.6|0
1625038770000|2021-06-30 07:39:30|6181|6175|6180.5|6174.5|6181.6|6175.6|6180.5|6174.5|0
1625038800000|2021-06-30 07:40:00|6181|6175|6181|6175|6181|6175|6180.5|6174.5|0
1625038810000|2021-06-30 07:40:10|6180.5|6174.5|6180.5|6174.5|6180.5|6174.5|6180|6174|0
1625038850000|2021-06-30 07:40:50|6180|6174|6180|6174|6180|6174|6180|6174|0
1625038860000|2021-06-30 07:41:00|6180.1|6174.1|6180.1|6174.1|6180.1|6174.1|6180.1|6174.1|0
1625038890000|2021-06-30 07:41:30|6180.5|6174.5|6180.1|6174.1|6180.5|6174.5|6180|6174|0
1625038910000|2021-06-30 07:41:50|6180.5|6174.5|6183.1|6177.1|6183.1|6177.1|6180|6174|1
1625038940000|2021-06-30 07:42:20|6182.6|6176.6|6180.6|6174.6|6182.6|6176.6|6180.6|6174.6|0
1625038950000|2021-06-30 07:42:30|6180.5|6174.5|6180.5|6174.5|6180.5|6174.5|6180.5|6174.5|0
1625038980000|2021-06-30 07:43:00|6180.6|6174.6|6183|6177|6183|6177|6180.6|6174.6|0
1625038990000|2021-06-30 07:43:10|6183.1|6177.1|6184|6178|6184.1|6178.1|6183.1|6177.1|0
1625039000000|2021-06-30 07:43:20|6185.1|6179.1|6185.1|6179.1|6185.1|6179.1|6185.1|6179.1|0
1625039010000|2021-06-30 07:43:30|6185|6179|6185.1|6179.1|6185.1|6179.1|6185|6179|0
1625039040000|2021-06-30 07:44:00|6184.6|6178.6|6184.6|6178.6|6184.6|6178.6|6184.6|6178.6|0
1625039070000|2021-06-30 07:44:30|6185.1|6179.1|6185.1|6179.1|6185.1|6179.1|6185.1|6179.1|0
1625039080000|2021-06-30 07:44:40|6188.9|6178.9|6188|6182|6188.9|6182|6187.4|6178.9|0
1625039090000|2021-06-30 07:44:50|6187.1|6181.1|6187.1|6181.1|6187.1|6181.1|6187.1|6181.1|0
1625039100000|2021-06-30 07:45:00|6188|6182|6187.1|6181.1|6188.5|6182.5|6187.1|6181.1|0
1625039120000|2021-06-30 07:45:20|6187.5|6181.5|6187.1|6181.1|6188.5|6182.5|6187.1|6181.1|0
1625039130000|2021-06-30 07:45:30|6187.5|6181.5|6188|6182|6188|6182|6187.5|6181.5|0
1625039140000|2021-06-30 07:45:40|6187.6|6181.6|6186.1|6180.1|6187.6|6181.6|6186.1|6180.1|0
1625039160000|2021-06-30 07:46:00|6185.6|6179.6|6185.5|6179.5|6185.6|6179.6|6185.5|6179.5|0
1625039190000|2021-06-30 07:46:30|6185.1|6179.1|6183.1|6177.1|6185.1|6179.1|6183.1|6177.1|0
1625039220000|2021-06-30 07:47:00|6182.6|6176.6|6182.6|6176.6|6182.6|6176.6|6182.6|6176.6|0
1625039230000|2021-06-30 07:47:10|6182.1|6176.1|6182.6|6176.6|6182.6|6176.6|6181.6|6175.6|1
1625039250000|2021-06-30 07:47:30|6182.5|6176.5|6181.1|6175.1|6182.5|6176.5|6181.1|6175.1|0
1625039260000|2021-06-30 07:47:40|6180.6|6174.6|6180.6|6174.6|6180.6|6174.6|6180.6|6174.6|0
1625039270000|2021-06-30 07:47:50|6180.7|6174.7|6180.7|6174.7|6181.1|6175.1|6180.7|6174.7|0
1625039280000|2021-06-30 07:48:00|6180.6|6174.6|6181.1|6175.1|6181.1|6175.1|6180.2|6174.2|0
1625039290000|2021-06-30 07:48:10|6180.1|6174.1|6180.5|6174.5|6180.5|6174.5|6178.8|6172.8|1
1625039300000|2021-06-30 07:48:20|6181|6175|6181.1|6175.1|6181.1|6175.1|6181|6175|0
1625039310000|2021-06-30 07:48:30|6178.4|6172.4|6178.2|6172.2|6178.4|6172.4|6178.2|6172.2|1
1625039330000|2021-06-30 07:48:50|6178.3|6172.3|6180.2|6174.2|6180.7|6174.7|6178.3|6172.3|1
1625039340000|2021-06-30 07:49:00|6180.7|6174.7|6180.2|6174.2|6180.7|6174.7|6180.2|6174.2|0
1625039350000|2021-06-30 07:49:10|6179.7|6173.7|6179.7|6173.7|6179.7|6173.7|6179.7|6173.7|0
1625039360000|2021-06-30 07:49:20|6179.2|6173.2|6180.8|6174.8|6180.8|6174.8|6179.2|6173.2|0
1625039370000|2021-06-30 07:49:30|6180.7|6174.7|6185.2|6179.2|6186.7|6179.2|6180.7|6174.7|0
1625039380000|2021-06-30 07:49:40|6185.3|6179.3|6185.7|6179.7|6185.7|6179.7|6185.3|6179.3|0
1625039390000|2021-06-30 07:49:50|6186|6180|6188.4|6182.4|6188.4|6182.4|6186|6180|1
1625039400000|2021-06-30 07:50:00|6188.3|6182.3|6188.3|6182.3|6188.3|6182.3|6187.9|6181.9|1
1625039430000|2021-06-30 07:50:30|6188.4|6182.4|6188.4|6182.4|6188.4|6182.4|6188.4|6182.4|0
1625039450000|2021-06-30 07:50:50|6190.6|6184.6|6190.6|6184.6|6190.6|6184.6|6190.6|6184.6|1
1625039460000|2021-06-30 07:51:00|6190.7|6184.7|6189.3|6183.3|6190.7|6184.7|6189.2|6183.2|1
1625039480000|2021-06-30 07:51:20|6188.8|6182.8|6188.8|6182.8|6188.9|6182.9|6188.8|6182.8|0
1625039500000|2021-06-30 07:51:40|6188.9|6182.9|6188.4|6182.4|6188.9|6182.9|6188.4|6182.4|0
1625039510000|2021-06-30 07:51:50|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|6187.9|6181.9|0
1625039520000|2021-06-30 07:52:00|6187|6181|6185.8|6179.8|6187|6181|6185.8|6179.8|0
1625039540000|2021-06-30 07:52:20|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|0
1625039550000|2021-06-30 07:52:30|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|0
1625039560000|2021-06-30 07:52:40|6186.7|6180.7|6188.1|6182.1|6188.1|6182.1|6186.7|6180.7|0
1625039580000|2021-06-30 07:53:00|6186.6|6180.6|6188.6|6178.6|6188.6|6180.6|6186.6|6178.6|1
1625039590000|2021-06-30 07:53:10|6188.5|6178.5|6188.5|6178.5|6188.5|6178.5|6188.5|6178.5|0
1625039600000|2021-06-30 07:53:20|6186.1|6180.1|6185.6|6179.6|6186.1|6180.1|6185.2|6179.2|0
1625039610000|2021-06-30 07:53:30|6186.1|6180.1|6186.1|6180.1|6186.1|6180.1|6186.1|6180.1|0
1625039630000|2021-06-30 07:53:50|6188.6|6178.6|6186.1|6180.1|6188.6|6180.1|6186.1|6178.6|1
1625039660000|2021-06-30 07:54:20|6185.6|6179.6|6185.6|6179.6|6185.6|6179.6|6185.6|6179.6|0
1625039670000|2021-06-30 07:54:30|6187.1|6181.1|6187.1|6181.1|6187.1|6181.1|6187.1|6181.1|0
1625039690000|2021-06-30 07:54:50|||||||||1
1625039760000|2021-06-30 07:56:00|6186.6|6180.6|6185.6|6179.6|6187.1|6181.1|6185.6|6179.6|6
1625039770000|2021-06-30 07:56:10|6184.6|6178.6|6184.6|6178.6|6184.6|6178.6|6184.6|6178.6|2
1625039790000|2021-06-30 07:56:30|6183.1|6177.1|6184.2|6178.2|6184.2|6178.2|6183.1|6177.1|1
1625039810000|2021-06-30 07:56:50|6183.7|6177.7|6182.1|6176.1|6183.7|6177.7|6182.1|6176.1|0
1625039820000|2021-06-30 07:57:00|6181.7|6175.7|6180.7|6174.7|6181.7|6175.7|6179.7|6173.7|0
1625039830000|2021-06-30 07:57:10|6181.1|6175.1|6180.7|6174.7|6181.2|6175.2|6180.7|6174.7|0
1625039840000|2021-06-30 07:57:20|6180.2|6174.2|6180.7|6174.7|6180.7|6174.7|6180.2|6174.2|0
1625039870000|2021-06-30 07:57:50|6181.1|6175.1|6181.1|6175.1|6181.1|6175.1|6181.1|6175.1|0
1625039880000|2021-06-30 07:58:00|6180.7|6174.7|6180.6|6174.6|6180.7|6174.7|6180.6|6174.6|0
1625039900000|2021-06-30 07:58:20|6180.7|6174.7|6180.7|6174.7|6180.7|6174.7|6180.7|6174.7|0
1625039910000|2021-06-30 07:58:30|6180.6|6174.6|6180.6|6174.6|6180.6|6174.6|6180.6|6174.6|0
1625039940000|2021-06-30 07:59:00|||||||||1
1625039950000|2021-06-30 07:59:10|6181.2|6175.2|6181.2|6175.2|6181.2|6175.2|6181.2|6175.2|0
1625039970000|2021-06-30 07:59:30|6181.6|6175.6|6181.6|6175.6|6181.6|6175.6|6181.6|6175.6|0
1625039990000|2021-06-30 07:59:50|6183.1|6177.1|6183.1|6177.1|6183.1|6177.1|6183.1|6177.1|0
1625040000000|2021-06-30 08:00:00|6183.2|6177.2|6184.2|6178.2|6184.2|6178.2|6183.2|6177.2|1
1625040020000|2021-06-30 08:00:20|6183.7|6177.7|6184.2|6178.2|6184.2|6178.2|6183.7|6177.7|0
1625040030000|2021-06-30 08:00:30|6183.7|6177.7|6183.7|6177.7|6183.7|6177.7|6183.7|6177.7|0
1625040040000|2021-06-30 08:00:40|6182.2|6176.2|6182.2|6176.2|6182.2|6176.2|6182.2|6176.2|0
1625040050000|2021-06-30 08:00:50|6182.7|6176.7|6182.2|6176.2|6182.7|6176.7|6182.2|6176.2|0
1625040060000|2021-06-30 08:01:00|6181.7|6175.7|6181.2|6175.2|6183.2|6177.2|6181.2|6175.2|0
1625040070000|2021-06-30 08:01:10|6180.3|6174.3|6179.6|6173.6|6180.3|6174.3|6179.2|6173.2|0
1625040080000|2021-06-30 08:01:20|6179.7|6173.7|6179.2|6173.2|6179.7|6173.7|6178.6|6172.6|0
1625040100000|2021-06-30 08:01:40|6179.6|6173.6|6179.7|6173.7|6179.7|6173.7|6179.6|6173.6|0
1625040110000|2021-06-30 08:01:50|6179.2|6173.2|6179.6|6173.6|6179.6|6173.6|6179.2|6173.2|0
1625040120000|2021-06-30 08:02:00|6179.7|6173.7|6179.7|6173.7|6179.7|6173.7|6179.7|6173.7|0
1625040130000|2021-06-30 08:02:10|6179.2|6173.2|6179.2|6173.2|6179.2|6173.2|6179.2|6173.2|0
1625040160000|2021-06-30 08:02:40|6179.1|6173.1|6179.1|6173.1|6179.1|6173.1|6179.1|6173.1|0
1625040170000|2021-06-30 08:02:50|6179.2|6173.2|6179.2|6173.2|6179.2|6173.2|6179.2|6173.2|0
1625040210000|2021-06-30 08:03:30|6180.1|6174.1|6178.6|6172.6|6180.1|6174.1|6178.6|6172.6|0
1625040240000|2021-06-30 08:04:00|6178.2|6172.2|6178.6|6172.6|6178.6|6172.6|6178.2|6172.2|0
1625040300000|2021-06-30 08:05:00|6179.2|6173.2|6179.6|6173.6|6180.2|6174.2|6179.2|6173.2|0
1625040320000|2021-06-30 08:05:20|6179.7|6173.7|6180.2|6174.2|6180.2|6174.2|6179.7|6173.7|0
1625040340000|2021-06-30 08:05:40|6181.6|6175.6|6181.6|6175.6|6181.6|6175.6|6181.6|6175.6|0
1625040350000|2021-06-30 08:05:50|6181.2|6175.2|6181.2|6175.2|6181.2|6175.2|6180.7|6174.7|0
1625040360000|2021-06-30 08:06:00|6180.7|6174.7|6180.7|6174.7|6181.2|6175.2|6180.3|6174.3|0
1625040370000|2021-06-30 08:06:10|6181.2|6175.2|6181.2|6175.2|6181.2|6175.2|6181.2|6175.2|0
1625040380000|2021-06-30 08:06:20|6182.7|6176.7|6182.7|6176.7|6182.7|6176.7|6182.7|6176.7|0
1625040390000|2021-06-30 08:06:30|6182.6|6176.6|6182.6|6176.6|6182.6|6176.6|6182.6|6176.6|0
1625040400000|2021-06-30 08:06:40|6181.7|6175.7|6182.6|6176.6|6182.7|6176.7|6181.7|6175.7|0
1625040410000|2021-06-30 08:06:50|6182.7|6176.7|6182.6|6176.6|6184.7|6178.7|6182.6|6176.6|2
1625040430000|2021-06-30 08:07:10|6183.1|6177.1|6182.6|6176.6|6183.1|6177.1|6182.6|6176.6|0
1625040450000|2021-06-30 08:07:30|6183|6177|6182.6|6176.6|6183|6177|6182.6|6176.6|0
1625040460000|2021-06-30 08:07:40|6183|6177|6183|6177|6183|6177|6183|6177|0
1625040470000|2021-06-30 08:07:50|6183.1|6177.1|6183.1|6177.1|6183.1|6177.1|6182.6|6176.6|0
1625040480000|2021-06-30 08:08:00|6182.7|6176.7|6182.6|6176.6|6182.7|6176.7|6182.1|6176.1|0
1625040490000|2021-06-30 08:08:10|6183.1|6177.1|6183.1|6177.1|6183.1|6177.1|6183.1|6177.1|0
1625040520000|2021-06-30 08:08:40|6183.2|6177.2|6183.1|6177.1|6183.2|6177.2|6183.1|6177.1|0
1625040530000|2021-06-30 08:08:50|6183.2|6177.2|6183.2|6177.2|6183.7|6177.7|6183.2|6177.2|0
1625040540000|2021-06-30 08:09:00|6183.1|6177.1|6182.6|6176.6|6183.1|6177.1|6182.2|6176.2|0
1625040550000|2021-06-30 08:09:10|6182.2|6176.2|6181.7|6175.7|6182.2|6176.2|6181.7|6175.7|0
1625040570000|2021-06-30 08:09:30|6181.6|6175.6|6180.6|6174.6|6181.6|6175.6|6180.6|6174.6|0
1625040580000|2021-06-30 08:09:40|6180.1|6174.1|6180.1|6174.1|6180.1|6174.1|6180.1|6174.1|20
1625040630000|2021-06-30 08:10:30|6179.1|6173.1|6179.1|6173.1|6179.1|6173.1|6179.1|6173.1|0
1625040650000|2021-06-30 08:10:50|||||||||4
1625040740000|2021-06-30 08:12:20|6178.6|6172.6|6179.1|6173.1|6179.1|6173.1|6178.6|6172.6|10
1625040750000|2021-06-30 08:12:30|6179.5|6173.5|6179|6173|6179.5|6173.5|6179|6173|2
1625040760000|2021-06-30 08:12:40|6178.5|6172.5|6178.1|6172.1|6178.5|6172.5|6178.1|6172.1|4
1625040780000|2021-06-30 08:13:00|6177.6|6171.6|6177.6|6171.6|6177.6|6171.6|6177.6|6171.6|7
1625040790000|2021-06-30 08:13:10|6176.5|6170.5|6176.9|6170.9|6176.9|6170.9|6176.5|6170.5|1
1625040810000|2021-06-30 08:13:30|6177.4|6171.4|6176.9|6170.9|6177.5|6171.5|6176.9|6170.9|2
1625040820000|2021-06-30 08:13:40|6177.4|6171.4|6177.4|6171.4|6177.4|6171.4|6177.4|6171.4|0
1625040840000|2021-06-30 08:14:00|6176.9|6170.9|6176.9|6170.9|6176.9|6170.9|6176.9|6170.9|6
1625040850000|2021-06-30 08:14:10|6176.8|6170.8|6176.8|6170.8|6176.8|6170.8|6176.8|6170.8|0
1625040890000|2021-06-30 08:14:50|6177.3|6171.3|6176.9|6170.9|6177.3|6171.3|6176.9|6170.9|0
1625040900000|2021-06-30 08:15:00|6176.8|6170.8|6176.4|6170.4|6176.8|6170.8|6176.4|6170.4|5
1625040910000|2021-06-30 08:15:10|6175.9|6169.9|6176.4|6170.4|6176.4|6170.4|6175.9|6169.9|0
1625040930000|2021-06-30 08:15:30|6176.3|6170.3|6176.3|6170.3|6176.3|6170.3|6176.3|6170.3|0
1625040950000|2021-06-30 08:15:50|6175.9|6169.9|6176.3|6170.3|6176.3|6170.3|6175.9|6169.9|0
1625040960000|2021-06-30 08:16:00|6175.4|6169.4|6175.3|6169.3|6176.3|6170.3|6175.3|6169.3|11
1625040990000|2021-06-30 08:16:30|||||||||1
1625041000000|2021-06-30 08:16:40|||||||||7
1625041010000|2021-06-30 08:16:50|6176.3|6170.3|6176.3|6170.3|6176.3|6170.3|6176.3|6170.3|2
1625041020000|2021-06-30 08:17:00|6175.9|6169.9|6175.8|6169.8|6175.9|6169.9|6175.8|6169.8|0
1625041030000|2021-06-30 08:17:10|6176.3|6170.3|6176.4|6170.4|6176.4|6170.4|6176.3|6170.3|1
1625041040000|2021-06-30 08:17:20|6176.3|6170.3|6176.4|6170.4|6176.4|6170.4|6176.3|6170.3|0
1625041050000|2021-06-30 08:17:30|6176.3|6170.3|6176.4|6170.4|6176.4|6170.4|6176.3|6170.3|0
1625041060000|2021-06-30 08:17:40|6178.9|6172.9|6179.4|6173.4|6179.4|6173.4|6178.9|6172.9|1
1625041070000|2021-06-30 08:17:50|6178.9|6172.9|6178.9|6172.9|6178.9|6172.9|6178.9|6172.9|0
1625041080000|2021-06-30 08:18:00|6178.8|6172.8|6176.9|6170.9|6178.8|6172.8|6176.8|6170.8|0
1625041090000|2021-06-30 08:18:10|6177.4|6171.4|6177.4|6171.4|6177.4|6171.4|6177.4|6171.4|0
1625041100000|2021-06-30 08:18:20|6176.9|6170.9|6177.3|6171.3|6177.3|6171.3|6176.9|6170.9|0
1625041110000|2021-06-30 08:18:30|6177.4|6171.4|6177.9|6171.9|6177.9|6171.9|6177.4|6171.4|0
1625041120000|2021-06-30 08:18:40|6181.4|6175.4|6178.8|6172.8|6181.4|6175.4|6178.8|6172.8|3
1625041140000|2021-06-30 08:19:00|6178.4|6172.4|6178.8|6172.8|6179.8|6173.8|6178.3|6172.3|0
1625041150000|2021-06-30 08:19:10|6179.4|6173.4|6179.4|6173.4|6179.4|6173.4|6179.4|6173.4|0
1625041170000|2021-06-30 08:19:30|6179.3|6173.3|6179.3|6173.3|6179.3|6173.3|6179.3|6173.3|0
1625041190000|2021-06-30 08:19:50|6177.9|6171.9|6177.9|6171.9|6177.9|6171.9|6177.8|6171.8|2
1625041200000|2021-06-30 08:20:00|6177.4|6171.4|6177.4|6171.4|6177.4|6171.4|6177.4|6171.4|4
1625041230000|2021-06-30 08:20:30|6177.9|6171.9|6180.8|6174.8|6180.8|6174.8|6177.9|6171.9|2
1625041250000|2021-06-30 08:20:50|6179.4|6173.4|6179.4|6173.4|6179.4|6173.4|6179.4|6173.4|1
1625041270000|2021-06-30 08:21:10|6178.8|6172.8|6179.9|6173.9|6179.9|6173.9|6178.8|6172.8|9
1625041280000|2021-06-30 08:21:20|6180.3|6174.3|6180.8|6174.8|6180.8|6174.8|6180.3|6174.3|0
1625041290000|2021-06-30 08:21:30|6180.9|6174.9|6180.9|6174.9|6180.9|6174.9|6180.9|6174.9|0
1625041300000|2021-06-30 08:21:40|6179.9|6173.9|6179.9|6173.9|6180.8|6174.8|6179.9|6173.9|5
1625041310000|2021-06-30 08:21:50|6179.4|6173.4|6181.8|6175.8|6181.8|6175.8|6179.4|6173.4|0
1625041360000|2021-06-30 08:22:40|6182.3|6176.3|6183.3|6177.3|6183.8|6177.8|6182.3|6176.3|0
1625041370000|2021-06-30 08:22:50|6184.6|6178.6|6183.3|6177.3|6184.6|6178.6|6183.3|6177.3|0
1625041390000|2021-06-30 08:23:10|6183.4|6177.4|6183.9|6177.9|6184.3|6178.3|6183.4|6177.4|0
1625041400000|2021-06-30 08:23:20|6184.9|6178.9|6185.9|6179.9|6186.3|6180.3|6184.9|6178.9|0
1625041410000|2021-06-30 08:23:30|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|0
1625041580000|2021-06-30 08:26:20|6187.3|6181.3|6188.8|6182.8|6188.8|6182.8|6187.3|6181.3|0
1625041590000|2021-06-30 08:26:30|6191.2|6181.2|6193.3|6183.3|6193.3|6183.3|6191.2|6181.2|0
1625041610000|2021-06-30 08:26:50|6193.4|6183.4|6193.3|6183.3|6193.8|6184.8|6190.8|6183.3|0
1625041620000|2021-06-30 08:27:00|6193.4|6183.4|6193.4|6183.4|6193.4|6183.4|6193.4|6183.4|0
1625041660000|2021-06-30 08:27:40|6193.8|6183.8|6193.8|6183.8|6193.8|6183.8|6193.8|6183.8|0
1625041710000|2021-06-30 08:28:30|6193.9|6183.9|6194.8|6184.8|6197.8|6184.8|6193.9|6182.8|0
1625041720000|2021-06-30 08:28:40|6194.9|6184.9|6194.3|6184.3|6194.9|6184.9|6194.3|6184.3|0
1625041740000|2021-06-30 08:29:00|6191.9|6185.9|6190.7|6184.7|6191.9|6185.9|6190.7|6184.7|0
1625041750000|2021-06-30 08:29:10|6190.8|6184.8|6190.8|6184.8|6190.8|6184.8|6190.8|6184.8|0
1625041760000|2021-06-30 08:29:20|6191.3|6185.3|6191.3|6185.3|6191.4|6185.4|6191.3|6185.3|0
1625041770000|2021-06-30 08:29:30|6191.4|6185.4|6191.9|6185.9|6191.9|6185.9|6191.4|6185.4|0
1625041820000|2021-06-30 08:30:20|6192.8|6186.8|6193.3|6187.3|6193.3|6187.3|6192.8|6186.8|0
1625041830000|2021-06-30 08:30:30|6194.5|6188.5|6195.8|6189.8|6197.3|6191.3|6194.5|6188.5|2
1625041840000|2021-06-30 08:30:40|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|3
1625041850000|2021-06-30 08:30:50|6196.9|6190.9|6197.4|6191.4|6197.4|6191.4|6196.9|6190.9|0
1625041860000|2021-06-30 08:31:00|6197.3|6191.3|6196.7|6190.7|6197.3|6191.3|6196.7|6190.7|1
1625041870000|2021-06-30 08:31:10|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|0
1625041900000|2021-06-30 08:31:40|6196.7|6190.7|6196.2|6190.2|6196.7|6190.7|6196.2|6190.2|0
1625041930000|2021-06-30 08:32:10|6196.3|6190.3|6196.2|6190.2|6196.3|6190.3|6196.2|6190.2|0
1625041950000|2021-06-30 08:32:30|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|0
1625041960000|2021-06-30 08:32:40|6196.4|6190.4|6197.4|6191.4|6197.4|6191.4|6196.4|6190.4|0
1625041970000|2021-06-30 08:32:50|6196.9|6190.9|6197.8|6191.8|6197.9|6191.9|6196.9|6190.9|10
1625041980000|2021-06-30 08:33:00|6196.5|6190.5|6197.8|6191.8|6197.8|6191.8|6196.5|6190.5|4
1625041990000|2021-06-30 08:33:10|6197.4|6191.4|6197.3|6191.3|6197.4|6191.4|6197.3|6191.3|0
1625042000000|2021-06-30 08:33:20|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|6197.4|6191.4|0
1625042030000|2021-06-30 08:33:50|6196.9|6190.9|6196.9|6190.9|6196.9|6190.9|6196.9|6190.9|0
1625042040000|2021-06-30 08:34:00|6196.8|6190.8|6195.9|6189.9|6196.8|6190.8|6194.8|6188.8|1
1625042080000|2021-06-30 08:34:40|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|6197.3|6191.3|0
1625042090000|2021-06-30 08:34:50|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|0
1625042100000|2021-06-30 08:35:00|6196.9|6190.9|6192.4|6186.4|6196.9|6190.9|6192.4|6186.4|1
1625042110000|2021-06-30 08:35:10|6192.9|6186.9|6192.9|6186.9|6192.9|6186.9|6192.9|6186.9|0
1625042120000|2021-06-30 08:35:20|6193.3|6187.3|6193.9|6187.9|6193.9|6187.9|6193.3|6187.3|0
1625042140000|2021-06-30 08:35:40|6194.3|6188.3|6199.1|6193.1|6199.1|6193.1|6194.3|6188.3|0
1625042150000|2021-06-30 08:35:50|6200.2|6194.2|6200.6|6194.6|6200.6|6194.6|6200.2|6194.2|0
1625042160000|2021-06-30 08:36:00|6201.2|6195.2|6203.8|6197.8|6203.8|6197.8|6201.2|6195.2|0
1625042170000|2021-06-30 08:36:10|6204.7|6198.7|6204.8|6198.8|6204.8|6198.8|6204.7|6198.7|0
1625042180000|2021-06-30 08:36:20|6204.3|6198.3|6204.7|6198.7|6204.7|6198.7|6204.3|6198.3|0
1625042190000|2021-06-30 08:36:30|6204.8|6198.8|6205.3|6199.3|6205.3|6199.3|6204.8|6198.8|0
1625042210000|2021-06-30 08:36:50|6204.2|6194.2|6204.3|6194.3|6204.3|6194.3|6204.2|6194.2|4
1625042220000|2021-06-30 08:37:00|6201.8|6195.8|6200.3|6190.3|6201.8|6195.8|6198.4|6190.3|0
1625042230000|2021-06-30 08:37:10|6197.9|6191.9|6200.2|6190.2|6200.2|6191.9|6197.9|6190.2|0
1625042240000|2021-06-30 08:37:20|6197.8|6191.8|6197.3|6191.3|6197.8|6191.8|6197.3|6191.3|0
1625042270000|2021-06-30 08:37:50|6197.2|6191.2|6200.1|6190.1|6200.1|6191.2|6196.8|6190.1|0
1625042280000|2021-06-30 08:38:00|6200.3|6190.3|6200.2|6190.2|6200.3|6190.3|6200.2|6190.2|0
1625042290000|2021-06-30 08:38:10|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|6197.8|6191.8|0
1625042300000|2021-06-30 08:38:20|6196.8|6190.8|6196.2|6190.2|6196.8|6190.8|6196.2|6190.2|0
1625042310000|2021-06-30 08:38:30|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|6196.3|6190.3|0
1625042320000|2021-06-30 08:38:40|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|6196.2|6190.2|0
1625042330000|2021-06-30 08:38:50|6195.8|6189.8|6195.8|6189.8|6195.8|6189.8|6195.8|6189.8|0
1625042340000|2021-06-30 08:39:00|6195.7|6189.7|6194.3|6188.3|6197.3|6189.7|6194.3|6187.3|0
1625042370000|2021-06-30 08:39:30|6194.2|6188.2|6192.3|6186.3|6194.2|6188.2|6192.3|6186.3|0
1625042380000|2021-06-30 08:39:40|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|6192.2|6186.2|0
1625042390000|2021-06-30 08:39:50|6190.7|6184.7|6192.2|6186.2|6192.2|6186.2|6190.7|6184.7|0
1625042400000|2021-06-30 08:40:00|6192.1|6186.1|6189.8|6179.8|6192.1|6186.1|6189.8|6179.8|1
1625042460000|2021-06-30 08:41:00|6192.8|6177.8|6189.9|6179.9|6192.8|6179.9|6189.9|6177.8|0
1625042470000|2021-06-30 08:41:10|6189.8|6179.8|6189.8|6179.8|6189.8|6179.8|6189.8|6179.8|0
1625042490000|2021-06-30 08:41:30|6186.7|6180.7|6188.3|6178.3|6188.3|6180.7|6186.7|6178.3|0
1625042510000|2021-06-30 08:41:50|6188.2|6178.2|6185.8|6179.8|6188.2|6179.8|6185.8|6178.2|0
1625042520000|2021-06-30 08:42:00|6188.2|6178.2|6191.2|6181.2|6191.2|6181.2|6185.8|6178.2|1
1625042530000|2021-06-30 08:42:10|6191.7|6181.7|6191.7|6181.7|6191.7|6181.7|6191.7|6181.7|0
1625042560000|2021-06-30 08:42:40|6191.2|6181.2|6187.7|6181.7|6191.2|6181.7|6187.7|6181.2|0
1625042580000|2021-06-30 08:43:00|6187.6|6181.6|6184.9|6178.9|6189.2|6181.6|6184.9|6178.9|0
1625042590000|2021-06-30 08:43:10|6186.3|6176.3|6186.3|6176.3|6186.3|6176.3|6186.3|6176.3|0
1625042600000|2021-06-30 08:43:20|6182.3|6175.8|6181.8|6175.8|6182.3|6175.8|6181.8|6175.8|0
1625042610000|2021-06-30 08:43:30|6182.2|6176.2|6182.3|6176.3|6182.3|6176.3|6182.2|6176.2|0
1625042620000|2021-06-30 08:43:40|6182.7|6176.7|6182.7|6176.7|6182.7|6176.7|6182.7|6176.7|0
1625042640000|2021-06-30 08:44:00|6183.7|6177.7|6182.3|6176.3|6183.7|6177.7|6182.3|6176.3|1
1625042670000|2021-06-30 08:44:30|6182.2|6176.2|6182.1|6176.1|6182.2|6176.2|6182.1|6176.1|1
1625042680000|2021-06-30 08:44:40|6181.7|6175.7|6182.1|6176.1|6182.1|6176.1|6181.2|6175.2|0
1625042690000|2021-06-30 08:44:50|6182.6|6176.6|6182.1|6176.1|6182.6|6176.6|6182.1|6176.1|1
1625042700000|2021-06-30 08:45:00|6182.6|6176.6|6182.1|6176.1|6182.6|6176.6|6182.1|6176.1|0
1625042710000|2021-06-30 08:45:10|6181.6|6175.6|6181.2|6175.2|6181.6|6175.6|6181.2|6175.2|1
1625042720000|2021-06-30 08:45:20|6181.6|6175.6|6181.2|6175.2|6181.6|6175.6|6181.2|6175.2|0
1625042730000|2021-06-30 08:45:30|||||||||4
1625042750000|2021-06-30 08:45:50|6181.7|6175.7|6182.7|6176.7|6182.7|6176.7|6181.7|6175.7|1
1625042760000|2021-06-30 08:46:00|6182.2|6176.2|6177.1|6167.1|6182.2|6176.2|6176.6|6167.1|7
1625042770000|2021-06-30 08:46:10|6175.6|6169.6|6176.2|6170.2|6176.2|6170.2|6175.6|6169.6|0
1625042780000|2021-06-30 08:46:20|6176.6|6170.6|6175.7|6169.7|6177.2|6170.6|6175.6|6167.2|0
1625042790000|2021-06-30 08:46:30|6175.6|6169.6|6175.6|6169.6|6175.6|6169.6|6175.6|6169.6|0
1625042800000|2021-06-30 08:46:40|6175.7|6169.7|6175.7|6169.7|6175.7|6169.7|6175.7|6169.7|0
1625042810000|2021-06-30 08:46:50|6178.1|6168.1|6175.6|6169.6|6178.1|6169.7|6175.6|6168.1|0
1625042830000|2021-06-30 08:47:10|6175.1|6169.1|6174.6|6168.6|6175.1|6169.1|6174.6|6168.6|0
1625042840000|2021-06-30 08:47:20|6168.7|6153.7|6168.2|6162.2|6168.7|6162.2|6166.2|6153.7|12
1625042850000|2021-06-30 08:47:30|6167.7|6161.7|6167.6|6161.6|6168.2|6162.2|6167.6|6161.6|3
1625042860000|2021-06-30 08:47:40|6167.1|6161.1|6168.7|6162.7|6169.2|6163.2|6166.2|6160.2|5
1625042870000|2021-06-30 08:47:50|6169.2|6163.2|6168.7|6162.7|6169.2|6163.2|6168.7|6162.7|0
1625042880000|2021-06-30 08:48:00|6169.2|6163.2|6169.7|6163.7|6169.7|6163.7|6169.2|6163.2|0
1625042900000|2021-06-30 08:48:20|6169.2|6163.2|6169.2|6163.2|6169.7|6163.7|6169.2|6163.2|0
1625042930000|2021-06-30 08:48:50|6168.7|6162.7|6169.2|6163.2|6169.2|6163.2|6168.7|6162.7|0
1625042940000|2021-06-30 08:49:00|6169.7|6163.7|6169.7|6163.7|6169.7|6163.7|6169.7|6163.7|0
1625042950000|2021-06-30 08:49:10|6168.2|6162.2|6170.2|6164.2|6170.2|6164.2|6168.2|6162.2|2
1625042960000|2021-06-30 08:49:20|6170.7|6164.7|6170.7|6164.7|6170.7|6164.7|6170.7|6164.7|0
1625042970000|2021-06-30 08:49:30|6170.8|6164.8|6170.2|6164.2|6171.2|6165.2|6170.2|6164.2|1
1625042980000|2021-06-30 08:49:40|6170.3|6164.3|6171.2|6165.2|6171.2|6165.2|6170.2|6164.2|3
1625042990000|2021-06-30 08:49:50|6170.2|6164.2|6169.3|6163.3|6170.2|6164.2|6169.3|6163.3|7
1625043000000|2021-06-30 08:50:00|6169.2|6163.2|6167.7|6161.7|6169.7|6163.7|6166.2|6160.2|5
1625043010000|2021-06-30 08:50:10|6169.7|6163.7|6169.7|6163.7|6169.7|6163.7|6169.7|6163.7|1
1625043030000|2021-06-30 08:50:30|6169.2|6163.2|6168.7|6162.7|6169.2|6163.2|6168.7|6162.7|1
1625043040000|2021-06-30 08:50:40|6169.2|6163.2|6169.2|6163.2|6169.2|6163.2|6169.2|6163.2|1
1625043050000|2021-06-30 08:50:50|6169.7|6163.7|6169.3|6163.3|6169.7|6163.7|6169.3|6163.3|0
1625043060000|2021-06-30 08:51:00|6168.6|6162.6|6169.1|6163.1|6169.7|6163.7|6168.6|6162.6|2
1625043070000|2021-06-30 08:51:10|6169.6|6163.6|6171.6|6165.6|6171.6|6165.6|6169.6|6163.6|1
1625043080000|2021-06-30 08:51:20|6172.1|6166.1|6172.1|6166.1|6172.1|6166.1|6172.1|6166.1|0
1625043110000|2021-06-30 08:51:50|6172.5|6166.5|6178.6|6163.6|6178.6|6166.5|6172.5|6163.6|0
1625043120000|2021-06-30 08:52:00|6177.2|6167.2|6177.2|6167.2|6177.6|6168.6|6174.6|6167.1|1
1625043130000|2021-06-30 08:52:10|6175.7|6169.7|6176.7|6170.7|6177.1|6171.1|6175.7|6169.7|0
1625043150000|2021-06-30 08:52:30|6177.1|6171.1|6176.2|6170.2|6177.2|6171.2|6176.2|6170.2|0
1625043160000|2021-06-30 08:52:40|6176.1|6170.1|6176.2|6170.2|6176.2|6170.2|6176.1|6170.1|0
1625043170000|2021-06-30 08:52:50|6176.7|6170.7|6178.7|6172.7|6178.7|6172.7|6176.7|6170.7|0
1625043180000|2021-06-30 08:53:00|6178.2|6172.2|6179.1|6173.1|6179.1|6173.1|6177.3|6171.3|0
1625043190000|2021-06-30 08:53:10|6179.2|6173.2|6178.6|6172.6|6179.2|6173.2|6178.6|6172.6|0
1625043210000|2021-06-30 08:53:30|6178.7|6172.7|6178.7|6172.7|6178.7|6172.7|6178.7|6172.7|0
1625043220000|2021-06-30 08:53:40|6178.2|6172.2|6178.2|6172.2|6178.2|6172.2|6178.2|6172.2|3
1625043230000|2021-06-30 08:53:50|6180.7|6174.7|6179.2|6173.2|6180.7|6174.7|6179.2|6173.2|0
1625043240000|2021-06-30 08:54:00|6180.2|6174.2|6179.2|6173.2|6180.2|6174.2|6179.2|6173.2|0
1625043250000|2021-06-30 08:54:10|6177.9|6171.9|6176.7|6170.7|6177.9|6171.9|6176.7|6170.7|0
1625043270000|2021-06-30 08:54:30|6176.8|6170.8|6177.2|6171.2|6177.2|6171.2|6176.8|6170.8|0
1625043300000|2021-06-30 08:55:00|6177.1|6167.2|6177.1|6171.1|6177.1|6171.1|6177.1|6167.2|0
1625043330000|2021-06-30 08:55:30|6177.2|6167.2|6177.2|6167.2|6177.2|6167.2|6177.2|6167.2|1
1625043340000|2021-06-30 08:55:40|6177.7|6167.7|6177.7|6167.7|6177.7|6167.7|6177.7|6167.7|0
1625043350000|2021-06-30 08:55:50|6177.2|6167.2|6177.2|6167.2|6177.2|6167.2|6177.2|6167.2|0
1625043360000|2021-06-30 08:56:00|6173.8|6167.8|6173.8|6167.8|6173.8|6167.8|6173.8|6167.8|0
1625043370000|2021-06-30 08:56:10|6174.2|6168.2|6174.2|6168.2|6174.2|6168.2|6174.2|6168.2|0
1625043420000|2021-06-30 08:57:00|6173.7|6167.7|6172.7|6166.7|6173.7|6167.7|6172.7|6166.7|0
1625043430000|2021-06-30 08:57:10|6173.7|6167.7|6173.7|6167.7|6173.7|6167.7|6173.7|6167.7|0
1625043450000|2021-06-30 08:57:30|6174.2|6168.2|6174.2|6168.2|6174.2|6168.2|6174.2|6168.2|0
1625043480000|2021-06-30 08:58:00|6173.7|6167.7|6173.7|6167.7|6173.7|6167.7|6173.7|6167.7|0
1625043540000|2021-06-30 08:59:00|6173.2|6167.2|6173.2|6167.2|6173.2|6167.2|6173.2|6167.2|0
1625043550000|2021-06-30 08:59:10|6173.7|6167.7|6173.7|6167.7|6173.7|6167.7|6173.7|6167.7|0
1625043560000|2021-06-30 08:59:20|6173.2|6167.2|6173.7|6167.7|6173.7|6167.7|6173.2|6167.2|0
1625043570000|2021-06-30 08:59:30|6173.2|6167.2|6172.3|6166.3|6173.2|6167.2|6172.3|6166.3|0
1625043580000|2021-06-30 08:59:40|6172.2|6166.2|6172.2|6166.2|6172.2|6166.2|6172.2|6166.2|0
1625043600000|2021-06-30 09:00:00|6172.7|6166.7|6172.3|6166.3|6173.7|6167.7|6172.3|6166.3|0
1625043610000|2021-06-30 09:00:10|6172.2|6166.2|6172.2|6166.2|6172.2|6166.2|6172.2|6166.2|0
1625043620000|2021-06-30 09:00:20|6171.8|6165.8|6167.7|6161.7|6171.8|6165.8|6167.7|6161.7|11
1625043630000|2021-06-30 09:00:30|6167.2|6161.2|6167.2|6161.2|6167.2|6161.2|6167.2|6161.2|0
1625043650000|2021-06-30 09:00:50|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|0
1625043660000|2021-06-30 09:01:00|6167.8|6161.8|6167.2|6161.2|6167.8|6161.8|6166.7|6160.7|0
1625043670000|2021-06-30 09:01:10|6166.7|6160.7|6166.2|6160.2|6166.7|6160.7|6164.7|6158.7|8
1625043680000|2021-06-30 09:01:20|6166.7|6160.7|6166.7|6160.7|6166.7|6160.7|6166.7|6160.7|1
1625043710000|2021-06-30 09:01:50|6165.7|6159.7|6165.7|6159.7|6165.7|6159.7|6165.7|6159.7|4
1625043720000|2021-06-30 09:02:00|6165.8|6159.8|6166.7|6160.7|6166.7|6160.7|6164.9|6158.9|1
1625043740000|2021-06-30 09:02:20|6166.3|6160.3|6166.3|6160.3|6166.3|6160.3|6166.3|6160.3|0
1625043750000|2021-06-30 09:02:30|6166.8|6160.8|6166.8|6160.8|6166.8|6160.8|6166.8|6160.8|0
1625043760000|2021-06-30 09:02:40|6167.3|6161.3|6168.3|6162.3|6168.3|6162.3|6167.3|6161.3|2
1625043770000|2021-06-30 09:02:50|6168.8|6162.8|6170.3|6164.3|6170.3|6164.3|6168.8|6162.8|1
1625043780000|2021-06-30 09:03:00|6170.7|6164.7|6169.7|6163.7|6170.7|6164.7|6169.2|6163.2|0
1625043790000|2021-06-30 09:03:10|6169.3|6163.3|6167.7|6161.7|6169.3|6163.3|6167.7|6161.7|0
1625043810000|2021-06-30 09:03:30|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|6168.3|6162.3|0
1625043820000|2021-06-30 09:03:40|6168.8|6162.8|6169.7|6163.7|6169.7|6163.7|6168.8|6162.8|0
1625043840000|2021-06-30 09:04:00|6169.2|6163.2|6169.2|6163.2|6169.2|6163.2|6169.2|6163.2|0
1625043870000|2021-06-30 09:04:30|6168.7|6162.7|6168.7|6162.7|6168.7|6162.7|6168.7|6162.7|0
1625043880000|2021-06-30 09:04:40|6169.2|6163.2|6167.7|6161.7|6169.2|6163.2|6167.7|6161.7|0
1625043890000|2021-06-30 09:04:50|6167.8|6161.8|6167.7|6161.7|6167.8|6161.8|6167.7|6161.7|0
1625043900000|2021-06-30 09:05:00|6167.8|6161.8|6167.7|6161.7|6167.8|6161.8|6167.7|6161.7|0
1625043910000|2021-06-30 09:05:10|6166.8|6160.8|6160.7|6154.7|6166.8|6160.8|6160.7|6154.7|1
1625043960000|2021-06-30 09:06:00|6160.2|6154.2|6159.7|6153.7|6160.2|6154.2|6159.7|6153.7|0
1625043980000|2021-06-30 09:06:20|6157.8|6151.8|6157.8|6151.8|6157.8|6151.8|6157.8|6151.8|3
1625043990000|2021-06-30 09:06:30|6155.1|6149.1|6155.1|6149.1|6155.1|6149.1|6155.1|6149.1|4
1625044020000|2021-06-30 09:07:00|6155.2|6149.2|6155.1|6149.1|6155.7|6149.7|6155.1|6149.1|4
1625044030000|2021-06-30 09:07:10|6155.2|6149.2|6155.6|6149.6|6156.1|6150.1|6155.2|6149.2|3
1625044040000|2021-06-30 09:07:20|6156.1|6150.1|6156.1|6150.1|6156.1|6150.1|6156.1|6150.1|2
1625044050000|2021-06-30 09:07:30|6156.6|6150.6|6155.7|6149.7|6156.6|6150.6|6155.6|6149.6|2
1625044070000|2021-06-30 09:07:50|6156.1|6150.1|6157.2|6151.2|6157.2|6151.2|6156.1|6150.1|2
1625044090000|2021-06-30 09:08:10|6155.7|6149.7|6155.7|6149.7|6155.7|6149.7|6155.2|6149.2|1
1625044100000|2021-06-30 09:08:20|6155.6|6149.6|6147.2|6141.2|6155.6|6149.6|6147.2|6141.2|6
1625044110000|2021-06-30 09:08:30|6146.7|6140.7|6147.1|6141.1|6147.2|6141.2|6145.6|6139.6|14
1625044120000|2021-06-30 09:08:40|6146.2|6140.2|6147.1|6141.1|6147.1|6141.1|6145.9|6139.9|2
1625044150000|2021-06-30 09:09:10|6146.6|6140.6|6147.1|6141.1|6147.1|6141.1|6146.2|6140.2|1
1625044160000|2021-06-30 09:09:20|6146.6|6140.6|6146.1|6140.1|6146.6|6140.6|6146.1|6140.1|1
1625044170000|2021-06-30 09:09:30|6145.7|6139.7|6145.1|6139.1|6145.7|6139.7|6145.1|6139.1|1
1625044180000|2021-06-30 09:09:40|6148.4|6142.4|6147.6|6141.6|6148.5|6142.5|6147.6|6141.6|0
1625044190000|2021-06-30 09:09:50|6147.1|6141.1|6148.1|6142.1|6148.1|6142.1|6147.1|6141.1|0
1625044200000|2021-06-30 09:10:00|6152.6|6146.6|6152.6|6146.6|6153|6147|6152.6|6146.6|1
1625044210000|2021-06-30 09:10:10|6151.1|6145.1|6151.6|6145.6|6151.6|6145.6|6151.1|6145.1|0
1625044240000|2021-06-30 09:10:40|6151.1|6145.1|6148.5|6142.5|6151.1|6145.1|6148.5|6142.5|1
1625044250000|2021-06-30 09:10:50|6149|6143|6148.1|6142.1|6149|6143|6148.1|6142.1|1
1625044260000|2021-06-30 09:11:00|6148.7|6142.7|6149.1|6143.1|6149.7|6143.7|6148.7|6142.7|2
1625044270000|2021-06-30 09:11:10|6148.6|6142.6|6148.6|6142.6|6148.7|6142.7|6148.6|6142.6|0
1625044280000|2021-06-30 09:11:20|6148.2|6142.2|6147.6|6141.6|6148.2|6142.2|6147.6|6141.6|0
1625044290000|2021-06-30 09:11:30|6147.7|6141.7|6147.1|6141.1|6147.7|6141.7|6147.1|6141.1|0
1625044300000|2021-06-30 09:11:40|6146.1|6140.1|6146.1|6140.1|6146.1|6140.1|6146.1|6140.1|0
1625044310000|2021-06-30 09:11:50|6145.7|6139.7|6145.6|6139.6|6145.7|6139.7|6145.2|6139.2|10
1625044320000|2021-06-30 09:12:00|6147.1|6141.1|6145.6|6139.6|6147.1|6141.1|6145.6|6139.6|2
1625044330000|2021-06-30 09:12:10|6145.1|6139.1|6146.6|6140.6|6147.1|6141.1|6145.1|6139.1|4
1625044340000|2021-06-30 09:12:20|6147|6141|6149.1|6143.1|6150.1|6144.1|6147|6141|2
1625044360000|2021-06-30 09:12:40|6149|6143|6147.6|6141.6|6149|6143|6146.6|6140.6|3
1625044370000|2021-06-30 09:12:50|6148.1|6142.1|6148.6|6142.6|6148.6|6142.6|6148.1|6142.1|0
1625044380000|2021-06-30 09:13:00|6149.6|6143.6|6148.2|6142.2|6149.6|6143.6|6146.1|6140.1|6
1625044390000|2021-06-30 09:13:10|6149.5|6143.5|6148.1|6142.1|6150.6|6144.6|6148.1|6142.1|1
1625044400000|2021-06-30 09:13:20|6147.2|6141.2|6147.2|6141.2|6147.2|6141.2|6147.2|6141.2|0
1625044410000|2021-06-30 09:13:30|6147.6|6141.6|6148.1|6142.1|6148.1|6142.1|6147.6|6141.6|0
1625044420000|2021-06-30 09:13:40|6148.2|6142.2|6148.7|6142.7|6148.7|6142.7|6148.2|6142.2|0
1625044430000|2021-06-30 09:13:50|6148.6|6142.6|6148.6|6142.6|6148.6|6142.6|6148.6|6142.6|0
1625044440000|2021-06-30 09:14:00|6149.6|6143.6|6149.2|6143.2|6149.6|6143.6|6149.2|6143.2|0
1625044450000|2021-06-30 09:14:10|6149.6|6143.6|6149.2|6143.2|6149.6|6143.6|6149.2|6143.2|0
1625044460000|2021-06-30 09:14:20|6149.6|6143.6|6149.6|6143.6|6149.6|6143.6|6149.6|6143.6|0
1625044470000|2021-06-30 09:14:30|6150.5|6144.5|6149.7|6143.7|6150.5|6144.5|6149.2|6143.2|0
1625044480000|2021-06-30 09:14:40|6149.2|6143.2|6149.2|6143.2|6149.2|6143.2|6149.2|6143.2|0
1625044490000|2021-06-30 09:14:50|6150.1|6144.1|6150.2|6144.2|6150.2|6144.2|6150.1|6144.1|3
1625044500000|2021-06-30 09:15:00|6150.1|6144.1|6149.7|6143.7|6150.1|6144.1|6149.7|6143.7|0
1625044510000|2021-06-30 09:15:10|6149.6|6143.6|6148.7|6142.7|6149.6|6143.6|6148|6142|0
1625044520000|2021-06-30 09:15:20|6148.5|6142.5|6148.5|6142.5|6148.7|6142.7|6147.7|6141.7|0
1625044530000|2021-06-30 09:15:30|6148.6|6142.6|6150.1|6144.1|6150.1|6144.1|6148.6|6142.6|0
1625044540000|2021-06-30 09:15:40|6150.2|6144.2|6150.2|6144.2|6150.2|6144.2|6150.2|6144.2|0
1625044550000|2021-06-30 09:15:50|6150.7|6144.7|6152.1|6146.1|6152.1|6146.1|6150.7|6144.7|0
1625044560000|2021-06-30 09:16:00|6152.2|6146.2|6150|6144|6152.2|6146.2|6150|6144|0
1625044570000|2021-06-30 09:16:10|6148.7|6142.7|6150|6144|6150.6|6144.6|6147.1|6141.1|0
1625044580000|2021-06-30 09:16:20|6150.1|6144.1|6150.7|6144.7|6150.7|6144.7|6148.3|6142.3|1
1625044590000|2021-06-30 09:16:30|6150.5|6144.5|6151.5|6145.5|6151.5|6145.5|6150.5|6144.5|0
1625044600000|2021-06-30 09:16:40|6150.2|6144.2|6151.5|6145.5|6151.5|6145.5|6150.2|6144.2|1
1625044610000|2021-06-30 09:16:50|6150.5|6144.5|6150.6|6144.6|6150.6|6144.6|6150.5|6144.5|0
1625044620000|2021-06-30 09:17:00|6152.1|6146.1|6152.7|6146.7|6152.7|6146.7|6152.1|6146.1|0
1625044640000|2021-06-30 09:17:20|6153.6|6147.6|6153.6|6147.6|6153.6|6147.6|6153.6|6147.6|0
1625044660000|2021-06-30 09:17:40|6146.5|6140.5|6147.5|6141.5|6147.5|6141.5|6145|6139|5
1625044670000|2021-06-30 09:17:50|6147.6|6141.6|6148.5|6142.5|6148.5|6142.5|6147.3|6141.3|1
1625044680000|2021-06-30 09:18:00|6148.9|6142.9|6150.5|6144.5|6150.5|6144.5|6148.9|6142.9|0
1625044690000|2021-06-30 09:18:10|6150.1|6144.1|6147.2|6141.2|6150.1|6144.1|6147.2|6141.2|0
1625044720000|2021-06-30 09:18:40|6147.1|6141.1|6146.1|6140.1|6147.1|6141.1|6146.1|6140.1|0
1625044730000|2021-06-30 09:18:50|6146|6140|6146|6140|6146|6140|6146|6140|0
1625044750000|2021-06-30 09:19:10|6148.2|6142.2|6148.2|6142.2|6148.2|6142.2|6148.2|6142.2|0
1625044780000|2021-06-30 09:19:40|6148.6|6142.6|6148.6|6142.6|6148.6|6142.6|6148.6|6142.6|0
1625044790000|2021-06-30 09:19:50|6148.2|6142.2|6146.7|6140.7|6148.2|6142.2|6146.2|6140.2|0
1625044800000|2021-06-30 09:20:00|6147.1|6141.1|6148|6142|6148.1|6142.1|6147.1|6141.1|1
1625044810000|2021-06-30 09:20:10|6142.3|6136.3|6138.2|6132.2|6142.3|6136.3|6138.1|6132.1|27
1625044820000|2021-06-30 09:20:20|6137.7|6131.7|6137.7|6131.7|6137.7|6131.7|6137.7|6131.7|0
1625044840000|2021-06-30 09:20:40|6137.2|6131.2|6132.6|6126.6|6137.2|6131.2|6132.6|6126.6|1
1625044850000|2021-06-30 09:20:50|6132.5|6126.5|6133|6127|6133|6127|6132.5|6126.5|6
1625044860000|2021-06-30 09:21:00|6133.1|6127.1|6133|6127|6133.1|6127.1|6133|6127|0
1625044890000|2021-06-30 09:21:30|6135.9|6129.9|6135|6129|6135.9|6129.9|6135|6129|1
1625044910000|2021-06-30 09:21:50|6135.5|6129.5|6136.4|6130.4|6136.4|6130.4|6135.5|6129.5|0
1625044920000|2021-06-30 09:22:00|6136|6130|6137.5|6131.5|6137.5|6131.5|6136|6130|1
1625044930000|2021-06-30 09:22:10|6138.1|6132.1|6138.6|6132.6|6138.6|6132.6|6138.1|6132.1|1
1625044940000|2021-06-30 09:22:20|6137.1|6131.1|6138.5|6132.5|6138.5|6132.5|6137.1|6131.1|1
1625044950000|2021-06-30 09:22:30|6138.6|6132.6|6139|6133|6139|6133|6138.6|6132.6|0
1625044970000|2021-06-30 09:22:50|6138.5|6132.5|6138.5|6132.5|6138.5|6132.5|6138.5|6132.5|0
1625044980000|2021-06-30 09:23:00|6139|6133|6139.5|6133.5|6139.5|6133.5|6139|6133|0
1625044990000|2021-06-30 09:23:10|6140|6134|6139.1|6133.1|6140|6134|6139.1|6133.1|0
1625045000000|2021-06-30 09:23:20|6139.5|6133.5|6140.5|6134.5|6140.5|6134.5|6139.5|6133.5|0
1625045010000|2021-06-30 09:23:30|6140|6134|6140|6134|6140|6134|6140|6134|0
1625045030000|2021-06-30 09:23:50|6139.2|6133.2|6140.5|6134.5|6141|6135|6139.2|6133.2|1
1625045040000|2021-06-30 09:24:00|6142|6136|6142.5|6136.5|6142.5|6136.5|6141|6135|1
1625045050000|2021-06-30 09:24:10|6143|6137|6141.5|6135.5|6143|6137|6141.1|6135.1|0
1625045060000|2021-06-30 09:24:20|6141.2|6135.2|6141.1|6135.1|6141.2|6135.2|6141.1|6135.1|0
1625045070000|2021-06-30 09:24:30|6141.5|6135.5|6141.1|6135.1|6141.5|6135.5|6141.1|6135.1|0
1625045090000|2021-06-30 09:24:50|6141.5|6135.5|6141.5|6135.5|6141.5|6135.5|6141.1|6135.1|0
1625045100000|2021-06-30 09:25:00|6142.1|6136.1|6142.2|6136.2|6142.5|6136.5|6142.1|6136.1|0
1625045110000|2021-06-30 09:25:10|6142.1|6136.1|6142.1|6136.1|6142.1|6136.1|6142.1|6136.1|0
1625045120000|2021-06-30 09:25:20|6143|6137|6145.6|6139.6|6145.6|6139.6|6143|6137|3
1625045160000|2021-06-30 09:26:00|6145.5|6139.5|6146|6140|6146|6140|6145.5|6139.5|0
1625045170000|2021-06-30 09:26:10|6146.9|6140.9|6145.6|6139.6|6146.9|6140.9|6145.6|6139.6|2
1625045190000|2021-06-30 09:26:30|6146.1|6140.1|6146.1|6140.1|6146.1|6140.1|6146.1|6140.1|0
1625045200000|2021-06-30 09:26:40|6145.7|6139.7|6145.6|6139.6|6145.7|6139.7|6145.6|6139.6|0
1625045220000|2021-06-30 09:27:00|6146|6140|6147.6|6141.6|6147.6|6141.6|6146|6140|2
1625045230000|2021-06-30 09:27:10|6147.7|6141.7|6146.6|6140.6|6147.7|6141.7|6146.6|6140.6|0
1625045240000|2021-06-30 09:27:20|6146.1|6140.1|6145|6139|6146.1|6140.1|6145|6139|0
1625045270000|2021-06-30 09:27:50|6149.6|6143.6|6149.4|6143.4|6150|6144|6149.4|6143.4|6
1625045280000|2021-06-30 09:28:00|6149.5|6143.5|6149.5|6143.5|6149.9|6143.9|6149.5|6143.5|0
1625045290000|2021-06-30 09:28:10|6149.9|6143.9|6150|6144|6150|6144|6149.9|6143.9|0
1625045300000|2021-06-30 09:28:20|6150.4|6144.4|6151.1|6145.1|6151.5|6145.5|6150.4|6144.4|1
1625045310000|2021-06-30 09:28:30|6152.5|6146.5|6151.9|6145.9|6152.5|6146.5|6151.5|6145.5|34
1625045340000|2021-06-30 09:29:00|6152|6146|6152.4|6146.4|6152.4|6146.4|6152|6146|0
1625045350000|2021-06-30 09:29:10|6150|6144|6150|6144|6150|6144|6150|6144|0
1625045360000|2021-06-30 09:29:20|6150.4|6144.4|6150.4|6144.4|6150.9|6144.9|6150.4|6144.4|2
1625045380000|2021-06-30 09:29:40|6150.5|6144.5|6150.5|6144.5|6150.5|6144.5|6149.5|6143.5|2
1625045390000|2021-06-30 09:29:50|6150.9|6144.9|6150.4|6144.4|6150.9|6144.9|6149.4|6143.4|1
1625045400000|2021-06-30 09:30:00|6150|6144|6149.9|6143.9|6150.9|6144.9|6149.9|6143.9|2
1625045410000|2021-06-30 09:30:10|6149.7|6143.7|6145.3|6139.3|6149.7|6143.7|6145.3|6139.3|6
1625045420000|2021-06-30 09:30:20|6144.9|6138.9|6144.8|6138.8|6144.9|6138.9|6144.8|6138.8|0
1625045430000|2021-06-30 09:30:30|6145.2|6139.2|6146.3|6140.3|6146.3|6140.3|6145.2|6139.2|0
1625045450000|2021-06-30 09:30:50|6146.4|6140.4|6146.9|6140.9|6146.9|6140.9|6146.4|6140.4|0
1625045460000|2021-06-30 09:31:00|6147.4|6141.4|6146.4|6140.4|6147.4|6141.4|6146.4|6140.4|2
1625045470000|2021-06-30 09:31:10|6143.4|6137.4|6143.4|6137.4|6143.4|6137.4|6143.4|6137.4|8
1625045480000|2021-06-30 09:31:20|6143.9|6137.9|6142.9|6136.9|6143.9|6137.9|6142.4|6136.4|3
1625045490000|2021-06-30 09:31:30|6143.4|6137.4|6143.4|6137.4|6143.4|6137.4|6143.4|6137.4|0
1625045500000|2021-06-30 09:31:40|6142.9|6136.9|6142.9|6136.9|6142.9|6136.9|6142.9|6136.9|0
1625045510000|2021-06-30 09:31:50|6143.3|6137.3|6143.9|6137.9|6143.9|6137.9|6143.3|6137.3|3
1625045520000|2021-06-30 09:32:00|6142.9|6136.9|6141.9|6135.9|6142.9|6136.9|6141.9|6135.9|3
1625045540000|2021-06-30 09:32:20|6141.6|6135.6|6136.5|6130.5|6141.6|6135.6|6136.5|6130.5|4
1625045550000|2021-06-30 09:32:30|6136.4|6130.4|6138.9|6132.9|6138.9|6132.9|6136.4|6130.4|0
1625045570000|2021-06-30 09:32:50|6128.5|6122.5|6128.3|6118.3|6129.6|6123.6|6127.1|6118.3|17
1625045580000|2021-06-30 09:33:00|6128.2|6118.2|6128.2|6118.2|6128.3|6118.3|6128.2|6118.2|1
1625045590000|2021-06-30 09:33:10|6125.3|6119.3|6125.3|6119.3|6125.3|6119.3|6125.3|6119.3|2
1625045650000|2021-06-30 09:34:10|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|0
1625045670000|2021-06-30 09:34:30|6125.3|6119.3|6123.8|6117.8|6125.4|6119.4|6123.8|6117.8|2
1625045690000|2021-06-30 09:34:50|6123.3|6117.3|6119.9|6113.9|6123.3|6117.3|6119.9|6113.9|3
1625045700000|2021-06-30 09:35:00|6120.4|6114.4|6121.3|6115.3|6121.3|6115.3|6120.4|6114.4|3
1625045710000|2021-06-30 09:35:10|6120.9|6114.9|6120.4|6114.4|6120.9|6114.9|6119.9|6113.9|2
1625045720000|2021-06-30 09:35:20|6119.5|6113.5|6121.4|6115.4|6121.4|6115.4|6119.4|6113.4|3
1625045730000|2021-06-30 09:35:30|6120.5|6114.5|6120.4|6114.4|6123.2|6117.2|6120.4|6114.4|3
1625045740000|2021-06-30 09:35:40|6119.9|6113.9|6123.9|6117.9|6124|6118|6119.9|6113.9|0
1625045750000|2021-06-30 09:35:50|6124|6118|6125.4|6119.4|6125.4|6119.4|6124|6118|0
1625045760000|2021-06-30 09:36:00|6124.9|6118.9|6124.4|6114.4|6125.9|6119.9|6124.4|6114.4|0
1625045790000|2021-06-30 09:36:30|6122.9|6116.9|6126.4|6116.4|6126.4|6119.4|6122.9|6116.4|0
1625045810000|2021-06-30 09:36:50|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|0
1625045830000|2021-06-30 09:37:10|6126.4|6116.4|6123.4|6117.4|6126.4|6117.9|6122.9|6116.4|1
1625045840000|2021-06-30 09:37:20|6122.9|6116.9|6122.9|6116.9|6122.9|6116.9|6122.9|6116.9|0
1625045860000|2021-06-30 09:37:40|6121.9|6115.9|6121.9|6115.9|6121.9|6115.9|6121.9|6115.9|1
1625045870000|2021-06-30 09:37:50|6121.5|6115.5|6121.4|6115.4|6121.9|6115.9|6121.4|6115.4|0
1625045890000|2021-06-30 09:38:10|6120.9|6114.9|6120.4|6114.4|6120.9|6114.9|6120.4|6114.4|0
1625045900000|2021-06-30 09:38:20|6122.4|6116.4|6122.9|6116.9|6122.9|6116.9|6122.4|6116.4|3
1625045910000|2021-06-30 09:38:30|6123.4|6117.4|6124.4|6118.4|6124.4|6118.4|6123.4|6117.4|0
1625045920000|2021-06-30 09:38:40|6122.9|6116.9|6121.3|6115.3|6122.9|6116.9|6121.3|6115.3|4
1625045930000|2021-06-30 09:38:50|6121.4|6115.4|6121.4|6115.4|6121.4|6115.4|6121.4|6115.4|4
1625045940000|2021-06-30 09:39:00|6121.9|6115.9|6122.8|6116.8|6122.8|6116.8|6121.9|6115.9|0
1625045950000|2021-06-30 09:39:10|6122.9|6116.9|6122.9|6116.9|6122.9|6116.9|6121.9|6115.9|0
1625045960000|2021-06-30 09:39:20|6124.9|6118.9|6124.8|6118.8|6124.9|6118.9|6124.8|6118.8|1
1625045980000|2021-06-30 09:39:40|6125.3|6119.3|6125.3|6119.3|6125.3|6119.3|6125.3|6119.3|0
1625045990000|2021-06-30 09:39:50|6124.9|6118.9|6124.9|6118.9|6124.9|6118.9|6124.9|6118.9|0
1625046000000|2021-06-30 09:40:00|6124.4|6118.4|6123.4|6117.4|6124.4|6118.4|6123.4|6117.4|0
1625046010000|2021-06-30 09:40:10|6122.9|6116.9|6124.3|6118.3|6124.3|6118.3|6122.9|6116.9|0
1625046070000|2021-06-30 09:41:10|6124.4|6118.4|6124.4|6118.4|6124.4|6118.4|6124.4|6118.4|0
1625046080000|2021-06-30 09:41:20|6124.3|6118.3|6124.3|6118.3|6124.3|6118.3|6124.3|6118.3|0
1625046090000|2021-06-30 09:41:30|6124.4|6118.4|6124.4|6118.4|6124.4|6118.4|6124.4|6118.4|0
1625046100000|2021-06-30 09:41:40|6124.8|6118.8|6127.4|6117.4|6127.4|6119.3|6124.8|6117.4|1
1625046110000|2021-06-30 09:41:50|6125.8|6119.8|6125.8|6119.8|6126.3|6120.3|6125.8|6119.8|0
1625046120000|2021-06-30 09:42:00|6126.3|6120.3|6125.8|6119.8|6127.9|6121.9|6125.8|6119.8|0
1625046130000|2021-06-30 09:42:10|6126.3|6120.3|6125.8|6119.8|6126.4|6120.4|6125.8|6119.8|0
1625046140000|2021-06-30 09:42:20|6126.3|6120.3|6126.4|6120.4|6127.4|6120.4|6126.3|6117.4|9
1625046150000|2021-06-30 09:42:30|6125.4|6119.4|6125.4|6119.4|6125.9|6119.9|6125.4|6119.4|8
1625046170000|2021-06-30 09:42:50|||||||||2
1625046220000|2021-06-30 09:43:40|6124.4|6118.4|6125.5|6119.5|6125.5|6119.5|6124.4|6118.4|52
1625046230000|2021-06-30 09:43:50|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|0
1625046240000|2021-06-30 09:44:00|6126|6120|6126|6120|6126.5|6120.5|6126|6120|0
1625046250000|2021-06-30 09:44:10|6126.5|6120.5|6126.4|6120.4|6126.5|6120.5|6126.4|6120.4|0
1625046260000|2021-06-30 09:44:20|6125.4|6119.4|6125.9|6119.9|6125.9|6119.9|6125.4|6119.4|1
1625046270000|2021-06-30 09:44:30|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|0
1625046340000|2021-06-30 09:45:40|6125.5|6119.5|6126.5|6120.5|6126.5|6120.5|6125.5|6119.5|0
1625046360000|2021-06-30 09:46:00|6126|6120|6126.5|6120.5|6126.5|6120.5|6126|6120|1
1625046370000|2021-06-30 09:46:10|6128.4|6122.4|6129|6123|6129.4|6123.4|6127.4|6121.4|5
1625046380000|2021-06-30 09:46:20|6128|6122|6128|6122|6128|6122|6127.5|6121.5|0
1625046390000|2021-06-30 09:46:30|6127.9|6121.9|6127.4|6121.4|6127.9|6121.9|6127.4|6121.4|0
1625046400000|2021-06-30 09:46:40|6127.9|6121.9|6127.9|6121.9|6127.9|6121.9|6127.9|6121.9|0
1625046420000|2021-06-30 09:47:00|6129.4|6123.4|6129.9|6123.9|6129.9|6123.9|6129.4|6123.4|0
1625046430000|2021-06-30 09:47:10|6129.5|6123.5|6129.9|6123.9|6129.9|6123.9|6129.5|6123.5|0
1625046440000|2021-06-30 09:47:20|6130|6124|6129.9|6123.9|6130|6124|6129.5|6123.5|0
1625046450000|2021-06-30 09:47:30|6129.5|6123.5|6129.9|6123.9|6129.9|6123.9|6129.5|6123.5|0
1625046460000|2021-06-30 09:47:40|6128.5|6122.5|6128|6122|6128.5|6122.5|6128|6122|0
1625046470000|2021-06-30 09:47:50|6129.5|6123.5|6129.9|6123.9|6130|6124|6129.5|6123.5|0
1625046480000|2021-06-30 09:48:00|6128|6122|6129.4|6123.4|6129.4|6123.4|6128|6122|0
1625046490000|2021-06-30 09:48:10|6129|6123|6133.4|6127.4|6133.4|6127.4|6129|6123|0
1625046500000|2021-06-30 09:48:20|6132.9|6126.9|6130.4|6124.4|6132.9|6126.9|6129|6123|1
1625046510000|2021-06-30 09:48:30|6130|6124|6125.4|6119.4|6130.4|6124.4|6125.4|6119.4|3
1625046520000|2021-06-30 09:48:40|6125.9|6119.9|6126|6120|6126|6120|6125.9|6119.9|1
1625046580000|2021-06-30 09:49:40|6125.5|6119.5|6126|6120|6126|6120|6125.5|6119.5|1
1625046620000|2021-06-30 09:50:20|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|0
1625046640000|2021-06-30 09:50:40|6127.9|6121.9|6127.9|6121.9|6127.9|6121.9|6127.9|6121.9|0
1625046650000|2021-06-30 09:50:50|6128|6122|6127.4|6121.4|6128|6122|6126.5|6120.5|0
1625046660000|2021-06-30 09:51:00|6127.5|6121.5|6126|6120|6127.5|6121.5|6125.4|6119.4|0
1625046670000|2021-06-30 09:51:10|6126.5|6120.5|6126|6120|6126.5|6120.5|6126|6120|2
1625046690000|2021-06-30 09:51:30|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|0
1625046700000|2021-06-30 09:51:40|6125.5|6119.5|6125.5|6119.5|6125.5|6119.5|6125.5|6119.5|0
1625046710000|2021-06-30 09:51:50|6126.5|6120.5|6125.5|6119.5|6126.5|6120.5|6125.5|6119.5|0
1625046720000|2021-06-30 09:52:00|6125|6119|6125|6119|6125|6119|6125|6119|0
1625046730000|2021-06-30 09:52:10|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|1
1625046750000|2021-06-30 09:52:30|6125.9|6119.9|6126|6120|6126|6120|6125.5|6119.5|1
1625046780000|2021-06-30 09:53:00|6127.3|6121.3|6126|6120|6127.3|6121.3|6126|6120|0
1625046790000|2021-06-30 09:53:10|6125.9|6119.9|6125.9|6119.9|6125.9|6119.9|6125.9|6119.9|0
1625046800000|2021-06-30 09:53:20|6126.9|6120.9|6128.5|6122.5|6128.5|6122.5|6126.5|6120.5|0
1625046810000|2021-06-30 09:53:30|6128|6122|6128.4|6122.4|6128.4|6122.4|6128|6122|0
1625046820000|2021-06-30 09:53:40|6128|6122|6127.5|6121.5|6128|6122|6127.5|6121.5|0
1625046830000|2021-06-30 09:53:50|6127.9|6121.9|6128|6122|6129.4|6123.4|6127.5|6121.5|0
1625046840000|2021-06-30 09:54:00|6127|6121|6127|6121|6127|6121|6127|6121|0
1625046850000|2021-06-30 09:54:10|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|0
1625046880000|2021-06-30 09:54:40|6127.4|6121.4|6126.5|6120.5|6127.4|6121.4|6126.5|6120.5|0
1625046920000|2021-06-30 09:55:20|6126|6120|6126|6120|6126|6120|6126|6120|0
1625046960000|2021-06-30 09:56:00|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|0
1625046980000|2021-06-30 09:56:20|6125.6|6119.6|6125.5|6119.5|6126.9|6120.9|6125.5|6119.5|2
1625047020000|2021-06-30 09:57:00|6125.4|6119.4|6124.4|6118.4|6125.4|6119.4|6124.4|6118.4|3
1625047030000|2021-06-30 09:57:10|6124.9|6118.9|6124.9|6118.9|6124.9|6118.9|6124.4|6118.4|9
1625047040000|2021-06-30 09:57:20|6124.4|6118.4|6124.9|6118.9|6124.9|6118.9|6124.4|6118.4|1
1625047060000|2021-06-30 09:57:40|6124.4|6118.4|6124.4|6118.4|6124.4|6118.4|6124.4|6118.4|1
1625047070000|2021-06-30 09:57:50|6124.9|6118.9|6124.9|6118.9|6124.9|6118.9|6124.9|6118.9|0
1625047100000|2021-06-30 09:58:20|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|0
1625047110000|2021-06-30 09:58:30|6126|6120|6126|6120|6126|6120|6125.9|6119.9|0
1625047120000|2021-06-30 09:58:40|6126.4|6120.4|6126.4|6120.4|6126.5|6120.5|6126|6120|0
1625047130000|2021-06-30 09:58:50|6126|6120|6125.9|6119.9|6126|6120|6125.9|6119.9|0
1625047140000|2021-06-30 09:59:00|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|2
1625047160000|2021-06-30 09:59:20|6126|6120|6126|6120|6126|6120|6126|6120|0
1625047170000|2021-06-30 09:59:30|6130.9|6120.9|6127.9|6121.9|6130.9|6121.9|6127.5|6120.9|8
1625047180000|2021-06-30 09:59:40|6127.4|6121.4|6127.9|6121.9|6127.9|6121.9|6127.4|6121.4|0
1625047200000|2021-06-30 10:00:00|6128|6122|6119|6113|6130.4|6124.4|6119|6113|15
1625047240000|2021-06-30 10:00:40|6110.1|6104.1|6109|6103|6110.1|6104.1|6109|6103|6
1625047250000|2021-06-30 10:00:50|6109.1|6103.1|6109|6103|6109.5|6103.5|6109|6103|2
1625047260000|2021-06-30 10:01:00|||||||||2
1625047270000|2021-06-30 10:01:10|6108.5|6102.5|6109|6103|6109|6103|6108.5|6102.5|1
1625047280000|2021-06-30 10:01:20|6108.5|6102.5|6109|6103|6109|6103|6108.5|6102.5|0
1625047290000|2021-06-30 10:01:30|6109.5|6103.5|6110.5|6104.5|6110.5|6104.5|6109.5|6103.5|0
1625047300000|2021-06-30 10:01:40|6110|6104|6109.5|6103.5|6110.1|6104.1|6109.5|6103.5|0
1625047310000|2021-06-30 10:01:50|6109|6103|6109|6103|6109|6103|6109|6103|1
1625047320000|2021-06-30 10:02:00|6109.5|6103.5|6109.6|6103.6|6109.6|6103.6|6109|6103|1
1625047330000|2021-06-30 10:02:10|||||||||74
1625047350000|2021-06-30 10:02:30|6110|6104|6110.6|6104.6|6110.6|6104.6|6110|6104|0
1625047360000|2021-06-30 10:02:40|6110.1|6104.1|6110.1|6104.1|6110.1|6104.1|6110.1|6104.1|0
1625047370000|2021-06-30 10:02:50|6109.6|6103.6|6109.6|6103.6|6109.6|6103.6|6109.6|6103.6|1
1625047380000|2021-06-30 10:03:00|6109.5|6103.5|6111|6105|6112.1|6106.1|6109.5|6103.5|1
1625047390000|2021-06-30 10:03:10|6109.7|6103.7|6111.1|6105.1|6111.1|6105.1|6109.7|6103.7|0
1625047400000|2021-06-30 10:03:20|||||||||2
1625047410000|2021-06-30 10:03:30|6111.6|6105.6|6111.6|6105.6|6111.6|6105.6|6111.1|6105.1|0
1625047430000|2021-06-30 10:03:50|6111.1|6105.1|6111.5|6105.5|6111.5|6105.5|6111.1|6105.1|0
1625047440000|2021-06-30 10:04:00|6111.6|6105.6|6111.1|6105.1|6112.6|6106.6|6111.1|6105.1|0
1625047460000|2021-06-30 10:04:20|6110.6|6104.6|6109.1|6103.1|6110.6|6104.6|6109.1|6103.1|0
1625047470000|2021-06-30 10:04:30|6109|6103|6108.5|6102.5|6109|6103|6108.5|6102.5|4
1625047480000|2021-06-30 10:04:40|6110.1|6104.1|6110.1|6104.1|6110.1|6104.1|6110.1|6104.1|1
1625047500000|2021-06-30 10:05:00|6110.5|6104.5|6111.1|6105.1|6112.1|6106.1|6110.5|6104.5|0
1625047510000|2021-06-30 10:05:10|6111|6105|6114|6108|6114|6108|6111|6105|3
1625047550000|2021-06-30 10:05:50|6113.6|6107.6|6113.6|6107.6|6113.6|6107.6|6113.6|6107.6|0
1625047560000|2021-06-30 10:06:00|6113.5|6107.5|6114|6108|6114|6108|6113.5|6107.5|1
1625047570000|2021-06-30 10:06:10|6114.5|6108.5|6114|6108|6116.5|6110.5|6114|6108|0
1625047580000|2021-06-30 10:06:20|6114.4|6108.4|6114|6108|6114.4|6108.4|6114|6108|0
1625047600000|2021-06-30 10:06:40|6114.5|6108.5|6114.5|6108.5|6114.6|6108.6|6114.5|6108.5|0
1625047610000|2021-06-30 10:06:50|6118|6112|6119|6113|6119|6113|6118|6112|4
1625047630000|2021-06-30 10:07:10|6122.6|6116.6|6121.1|6115.1|6122.6|6116.6|6120|6114|0
1625047650000|2021-06-30 10:07:30|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|0
1625047660000|2021-06-30 10:07:40|6121.1|6115.1|6121.1|6115.1|6121.1|6115.1|6121.1|6115.1|0
1625047680000|2021-06-30 10:08:00|6121.6|6115.6|6122.6|6116.6|6122.6|6116.6|6121.6|6115.6|0
1625047720000|2021-06-30 10:08:40|6123.6|6117.6|6124.1|6118.1|6124.6|6118.6|6123.5|6117.5|1
1625047730000|2021-06-30 10:08:50|6125|6119|6126.1|6120.1|6126.6|6120.6|6125|6119|0
1625047740000|2021-06-30 10:09:00|6126|6120|6126.1|6120.1|6126.1|6120.1|6126|6120|0
1625047770000|2021-06-30 10:09:30|6126|6120|6127.6|6121.6|6127.6|6121.6|6126|6120|0
1625047780000|2021-06-30 10:09:40|6130.5|6124.5|6129.5|6123.5|6132.1|6126.1|6128.8|6122.8|4
1625047790000|2021-06-30 10:09:50|6130|6124|6129.5|6123.5|6130|6124|6129.5|6123.5|0
1625047800000|2021-06-30 10:10:00|6130|6124|6131.1|6125.1|6132.6|6126.6|6130|6124|2
1625047810000|2021-06-30 10:10:10|6131.6|6125.6|6136.5|6130.5|6137|6131|6131.1|6125.1|2
1625047820000|2021-06-30 10:10:20|6137|6131|6139.1|6133.1|6139.1|6133.1|6137|6131|2
1625047830000|2021-06-30 10:10:30|6139|6133|6136.6|6130.6|6139|6133|6136.6|6130.6|4
1625047840000|2021-06-30 10:10:40|6137|6131|6137.6|6131.6|6138|6132|6137|6131|1
1625047850000|2021-06-30 10:10:50|6138|6132|6137.6|6131.6|6138|6132|6137.5|6131.5|0
1625047860000|2021-06-30 10:11:00|6137.5|6131.5|6137.5|6131.5|6137.6|6131.6|6137.5|6131.5|0
1625047870000|2021-06-30 10:11:10|6137.6|6131.6|6138.1|6132.1|6140|6134|6137.6|6131.6|1
1625047880000|2021-06-30 10:11:20|6138.6|6132.6|6139.6|6133.6|6140.1|6134.1|6138.6|6132.6|5
1625047890000|2021-06-30 10:11:30|6140|6134|6140.1|6134.1|6140.1|6134.1|6140|6134|4
1625047900000|2021-06-30 10:11:40|6140.6|6134.6|6140.1|6134.1|6140.6|6134.6|6140.1|6134.1|7
1625047910000|2021-06-30 10:11:50|6139.6|6133.6|6139.1|6133.1|6139.6|6133.6|6138.1|6132.1|2
1625047920000|2021-06-30 10:12:00|6139.2|6133.2|6139.6|6133.6|6139.6|6133.6|6139.2|6133.2|0
1625047930000|2021-06-30 10:12:10|6139.7|6133.7|6139.7|6133.7|6139.7|6133.7|6139.7|6133.7|0
1625047940000|2021-06-30 10:12:20|6140.1|6134.1|6140.1|6134.1|6140.1|6134.1|6140.1|6134.1|0
1625047960000|2021-06-30 10:12:40|6140.2|6134.2|6140.2|6134.2|6140.2|6134.2|6140.2|6134.2|1
1625047970000|2021-06-30 10:12:50|6140.1|6134.1|6140.1|6134.1|6140.1|6134.1|6140.1|6134.1|0
1625047980000|2021-06-30 10:13:00|6139.7|6133.7|6139.1|6133.1|6139.7|6133.7|6139.1|6133.1|0
1625047990000|2021-06-30 10:13:10|6139.6|6133.6|6139.6|6133.6|6139.6|6133.6|6139.6|6133.6|1
1625048010000|2021-06-30 10:13:30|6139.7|6133.7|6139.7|6133.7|6140.2|6134.2|6139.6|6133.6|2
1625048020000|2021-06-30 10:13:40|6139.6|6133.6|6139.6|6133.6|6139.6|6133.6|6139.6|6133.6|0
1625048040000|2021-06-30 10:14:00|6140.1|6134.1|6140.2|6134.2|6140.2|6134.2|6140.1|6134.1|0
1625048070000|2021-06-30 10:14:30|6140.1|6134.1|6140.1|6134.1|6140.1|6134.1|6140.1|6134.1|0
1625048080000|2021-06-30 10:14:40|6139.6|6133.6|6139.6|6133.6|6139.6|6133.6|6139.6|6133.6|0
1625048090000|2021-06-30 10:14:50|6137.1|6131.1|6137.1|6131.1|6137.1|6131.1|6137.1|6131.1|1
1625048110000|2021-06-30 10:15:10|6138|6132|6137.7|6131.7|6138.1|6132.1|6137.6|6131.6|0
1625048120000|2021-06-30 10:15:20|6138.1|6132.1|6139.1|6133.1|6139.1|6133.1|6138.1|6132.1|0
1625048160000|2021-06-30 10:16:00|6138.7|6132.7|6139.1|6133.1|6139.1|6133.1|6138.7|6132.7|0
1625048170000|2021-06-30 10:16:10|6138.1|6132.1|6138.1|6132.1|6138.1|6132.1|6138.1|6132.1|0
1625048180000|2021-06-30 10:16:20|6139.1|6133.1|6138.1|6132.1|6139.1|6133.1|6138.1|6132.1|0
1625048210000|2021-06-30 10:16:50|6137.6|6131.6|6136.7|6130.7|6137.6|6131.6|6136.6|6130.6|0
1625048300000|2021-06-30 10:18:20|6135.4|6129.4|6133.6|6127.6|6135.4|6129.4|6133.6|6127.6|0
1625048320000|2021-06-30 10:18:40|6134.1|6128.1|6133.6|6127.6|6134.1|6128.1|6133.6|6127.6|4
1625048340000|2021-06-30 10:19:00|6132.6|6126.6|6132.1|6126.1|6133.1|6127.1|6132.1|6126.1|1
1625048360000|2021-06-30 10:19:20|6132.6|6126.6|6132.1|6126.1|6132.6|6126.6|6132.1|6126.1|0
1625048380000|2021-06-30 10:19:40|6133.6|6123.6|6133.6|6123.6|6133.6|6123.6|6133.6|6123.6|0
1625048430000|2021-06-30 10:20:30|6130.7|6124.7|6130.7|6124.7|6130.7|6124.7|6130.7|6124.7|6
1625048460000|2021-06-30 10:21:00|6131.8|6121.8|6128.3|6122.3|6131.8|6122.5|6128.3|6121.8|0
1625048480000|2021-06-30 10:21:20|6128.2|6122.2|6128.2|6122.2|6128.2|6122.2|6128.2|6122.2|0
1625048570000|2021-06-30 10:22:50|6127.8|6121.8|6127.7|6121.7|6127.8|6121.8|6127.7|6121.7|0
1625048580000|2021-06-30 10:23:00|6127.3|6121.3|6126.7|6120.7|6127.3|6121.3|6126.7|6120.7|0
1625048590000|2021-06-30 10:23:10|6125.7|6119.7|6125.7|6119.7|6125.7|6119.7|6125.7|6119.7|0
1625048610000|2021-06-30 10:23:30|6125.2|6119.2|6126.1|6120.1|6126.1|6120.1|6125.2|6119.2|0
1625048640000|2021-06-30 10:24:00|6126.2|6120.2|6127.2|6121.2|6127.2|6121.2|6126.2|6120.2|0
1625048650000|2021-06-30 10:24:10|6128.2|6122.2|6127.1|6121.1|6128.2|6122.2|6127.1|6121.1|1
1625048660000|2021-06-30 10:24:20|6127.7|6121.7|6127.1|6121.1|6127.7|6121.7|6127.1|6121.1|2
1625048670000|2021-06-30 10:24:30|6127.6|6121.6|6127.2|6121.2|6127.7|6121.7|6127.1|6121.1|0
1625048680000|2021-06-30 10:24:40|6127.7|6121.7|6130.7|6124.7|6130.7|6124.7|6127.1|6121.1|0
1625048690000|2021-06-30 10:24:50|6131.1|6125.1|6133.1|6127.1|6133.1|6127.1|6131.1|6125.1|0
1625048720000|2021-06-30 10:25:20|6133.7|6127.7|6134.7|6128.7|6134.7|6128.7|6133.7|6127.7|0
1625048730000|2021-06-30 10:25:30|6135.3|6129.3|6136.2|6130.2|6136.2|6130.2|6135.3|6129.3|0
1625048740000|2021-06-30 10:25:40|6135.7|6129.7|6135.7|6129.7|6135.7|6129.7|6135.7|6129.7|25
1625048760000|2021-06-30 10:26:00|6135.2|6129.2|6135.2|6129.2|6135.2|6129.2|6135.2|6129.2|0
1625048770000|2021-06-30 10:26:10|6135.1|6129.1|6134.2|6128.2|6135.1|6129.1|6134.2|6128.2|0
1625048780000|2021-06-30 10:26:20|6134.7|6128.7|6137.6|6127.6|6137.6|6129.2|6134.7|6127.6|0
1625048790000|2021-06-30 10:26:30|6137.7|6127.7|6137.7|6127.7|6137.7|6127.7|6137.7|6127.7|0
1625048800000|2021-06-30 10:26:40|6136.1|6130.1|6136.2|6130.2|6136.2|6130.2|6136.1|6130.1|0
1625048820000|2021-06-30 10:27:00|6138.7|6128.7|6138.7|6128.7|6138.7|6128.7|6138.7|6128.7|0
1625048930000|2021-06-30 10:28:50|6135.2|6129.2|6137.6|6127.6|6137.6|6129.2|6135.2|6127.6|0
1625048940000|2021-06-30 10:29:00|6137.7|6127.7|6137.7|6127.7|6137.7|6127.7|6137.7|6127.7|0
1625048970000|2021-06-30 10:29:30|6137.2|6127.2|6137.2|6127.2|6137.2|6127.2|6137.2|6127.2|0
1625049000000|2021-06-30 10:30:00|6139.2|6124.2|6137.2|6127.2|6139.2|6127.2|6137.2|6124.2|0
1625049010000|2021-06-30 10:30:10|6135.4|6125.4|6134.2|6128.2|6135.4|6128.2|6133.2|6124.7|0
1625049020000|2021-06-30 10:30:20|6137.7|6127.7|6137.7|6127.7|6137.7|6127.7|6137.7|6127.7|0
1625049030000|2021-06-30 10:30:30|6137.8|6127.8|6134.7|6124.7|6137.8|6130.2|6132.3|6124.7|0
1625049040000|2021-06-30 10:30:40|6133.2|6127.2|6134.7|6124.7|6134.7|6127.2|6133.2|6124.7|0
1625049060000|2021-06-30 10:31:00|6135.7|6125.7|6135.7|6125.7|6135.7|6125.7|6135.7|6125.7|0
1625049070000|2021-06-30 10:31:10|6137.7|6127.7|6135.2|6129.2|6137.7|6129.2|6135.2|6127.7|0
1625049100000|2021-06-30 10:31:40|6137.7|6127.7|6137.7|6127.7|6137.7|6127.7|6137.7|6127.7|0
1625049110000|2021-06-30 10:31:50|6135.2|6129.2|6135.2|6129.2|6135.2|6129.2|6135.2|6129.2|0
1625049130000|2021-06-30 10:32:10|6137.7|6127.7|6137.7|6127.7|6137.7|6127.7|6137.7|6127.7|0
1625049140000|2021-06-30 10:32:20|6135.2|6129.2|6137.7|6127.7|6137.7|6129.2|6135.2|6127.7|0
1625049160000|2021-06-30 10:32:40|6137.8|6127.8|6137.8|6127.8|6137.8|6127.8|6137.8|6127.8|0
1625049180000|2021-06-30 10:33:00|6138.3|6128.3|6139.2|6133.2|6139.2|6133.2|6137.2|6128.3|0
1625049190000|2021-06-30 10:33:10|6139.3|6133.3|6139.2|6133.2|6139.3|6133.3|6139.2|6133.2|0
1625049200000|2021-06-30 10:33:20|6140.6|6134.6|6139.3|6133.3|6140.6|6134.6|6139.3|6133.3|0
1625049270000|2021-06-30 10:34:30|6139.4|6133.4|6139.3|6133.3|6139.4|6133.4|6139.3|6133.3|0
1625049280000|2021-06-30 10:34:40|6139.8|6133.8|6140.3|6134.3|6140.3|6134.3|6139.8|6133.8|1
1625049300000|2021-06-30 10:35:00|6139.8|6133.8|6139.8|6133.8|6139.8|6133.8|6139.8|6133.8|0
1625049310000|2021-06-30 10:35:10|6139.7|6133.7|6139.3|6133.3|6139.8|6133.8|6138.8|6132.8|0
1625049320000|2021-06-30 10:35:20|6139.8|6133.8|6139.8|6133.8|6139.8|6133.8|6139.8|6133.8|0
1625049330000|2021-06-30 10:35:30|6140.3|6134.3|6138.7|6132.7|6140.3|6134.3|6138.7|6132.7|0
1625049340000|2021-06-30 10:35:40|6138.3|6132.3|6137.3|6131.3|6138.3|6132.3|6137.3|6131.3|0
1625049350000|2021-06-30 10:35:50|6137.2|6131.2|6137.1|6131.1|6137.6|6131.6|6136.6|6130.6|0
1625049360000|2021-06-30 10:36:00|6137.6|6131.6|6137.6|6131.6|6137.6|6131.6|6137.6|6131.6|0
1625049370000|2021-06-30 10:36:10|6137.2|6131.2|6136.7|6130.7|6137.2|6131.2|6136.7|6130.7|0
1625049390000|2021-06-30 10:36:30|6137.1|6131.1|6137.1|6131.1|6137.1|6131.1|6137.1|6131.1|0
1625049400000|2021-06-30 10:36:40|6136.2|6130.2|6135.3|6129.3|6136.2|6130.2|6135.3|6129.3|2
1625049410000|2021-06-30 10:36:50|6134.9|6128.9|6134.8|6128.8|6135.3|6129.3|6134.8|6128.8|0
1625049430000|2021-06-30 10:37:10|6135.3|6129.3|6135.3|6129.3|6135.3|6129.3|6135.3|6129.3|0
1625049440000|2021-06-30 10:37:20|6134.8|6128.8|6134.8|6128.8|6135.3|6129.3|6134.8|6128.8|0
1625049450000|2021-06-30 10:37:30|6135.2|6129.2|6135.2|6129.2|6135.2|6129.2|6135.2|6129.2|2
1625049470000|2021-06-30 10:37:50|6134.7|6128.7|6134.7|6128.7|6134.7|6128.7|6134.7|6128.7|0
1625049480000|2021-06-30 10:38:00|6134.2|6128.2|6134.2|6128.2|6134.2|6128.2|6134.2|6128.2|0
1625049490000|2021-06-30 10:38:10|6134.6|6128.6|6135.2|6129.2|6135.2|6129.2|6134.6|6128.6|0
1625049500000|2021-06-30 10:38:20|6135.6|6129.6|6135.7|6129.7|6135.7|6129.7|6135.6|6129.6|0
1625049520000|2021-06-30 10:38:40|6135.2|6129.2|6135.7|6129.7|6135.7|6129.7|6135.2|6129.2|0
1625049530000|2021-06-30 10:38:50|6136.2|6130.2|6136.2|6130.2|6136.2|6130.2|6136.2|6130.2|0
1625049540000|2021-06-30 10:39:00|6137.7|6127.7|6135.2|6129.2|6137.7|6129.2|6135.2|6127.7|0
1625049550000|2021-06-30 10:39:10|6133.2|6127.2|6133.7|6127.7|6134.2|6128.2|6133.2|6127.2|0
1625049580000|2021-06-30 10:39:40|6134.2|6128.2|6135.1|6129.1|6135.1|6129.1|6134.2|6128.2|0
1625049600000|2021-06-30 10:40:00|6135.2|6129.2|6135.2|6129.2|6135.2|6129.2|6135.2|6129.2|0
1625049630000|2021-06-30 10:40:30|6137.7|6131.7|6135.3|6129.3|6137.7|6131.7|6135.3|6129.3|3
1625049650000|2021-06-30 10:40:50|6136.2|6130.2|6136.7|6130.7|6136.7|6130.7|6136.2|6130.2|0
1625049660000|2021-06-30 10:41:00|6136.2|6130.2|6135.2|6129.2|6136.2|6130.2|6135.2|6129.2|0
1625049670000|2021-06-30 10:41:10|6137.7|6127.7|6137.7|6127.7|6137.7|6127.7|6137.7|6127.7|0
1625049700000|2021-06-30 10:41:40|6136.6|6130.6|6136.7|6130.7|6136.7|6130.7|6136.6|6130.6|0
1625049710000|2021-06-30 10:41:50|6136.3|6130.3|6135.2|6129.2|6136.3|6130.3|6135.2|6129.2|0
1625049730000|2021-06-30 10:42:10|6136.7|6126.7|6136.7|6126.7|6136.7|6126.7|6136.7|6126.7|0
1625049740000|2021-06-30 10:42:20|6136.2|6130.2|6136.2|6130.2|6136.2|6130.2|6136.2|6130.2|7
1625049750000|2021-06-30 10:42:30|6137.8|6127.8|6137.8|6127.8|6137.8|6130.2|6136.2|6127.8|0
1625049760000|2021-06-30 10:42:40|6136.2|6130.2|6137.8|6127.8|6138.2|6130.2|6136.2|6127.8|0
1625049790000|2021-06-30 10:43:10|6135.3|6129.3|6135.3|6129.3|6135.3|6129.3|6135.3|6129.3|0
1625049800000|2021-06-30 10:43:20|6135.2|6129.2|6133.3|6127.3|6135.2|6129.2|6133.3|6127.3|0
1625049810000|2021-06-30 10:43:30|6133.2|6127.2|6133.2|6127.2|6133.2|6127.2|6133.2|6127.2|0
1625049820000|2021-06-30 10:43:40|6134.7|6124.7|6132.3|6126.3|6134.7|6126.3|6132.3|6124.7|0
1625049830000|2021-06-30 10:43:50|6134.7|6124.7|6133.2|6127.2|6134.7|6127.2|6133.2|6124.7|0
1625049840000|2021-06-30 10:44:00|6132.3|6126.3|6132.3|6126.3|6132.3|6126.3|6132.3|6126.3|0
1625049850000|2021-06-30 10:44:10|6132.2|6126.2|6132.2|6126.2|6132.2|6126.2|6132.2|6126.2|0
1625049870000|2021-06-30 10:44:30|6133.7|6127.7|6132.7|6126.7|6133.7|6127.7|6132.7|6126.7|1
1625049880000|2021-06-30 10:44:40|6133.8|6123.8|6135.2|6129.2|6137.7|6129.2|6133.7|6123.7|0
1625049890000|2021-06-30 10:44:50|6135.3|6129.3|6136.7|6126.7|6136.7|6129.3|6135.2|6126.7|0
1625049900000|2021-06-30 10:45:00|6134.3|6128.3|6134.8|6128.8|6134.8|6128.8|6134.3|6128.3|0
1625049920000|2021-06-30 10:45:20|6134.3|6128.3|6134.3|6128.3|6134.7|6128.7|6134.3|6128.3|0
1625049950000|2021-06-30 10:45:50|6133.8|6127.8|6132.7|6126.7|6133.8|6127.8|6132.3|6126.3|0
1625049980000|2021-06-30 10:46:20|6132.2|6126.2|6133.8|6123.8|6133.8|6126.7|6132.2|6123.8|0
1625049990000|2021-06-30 10:46:30|6132.2|6126.2|6131.7|6125.7|6133.8|6126.7|6130.9|6123.8|0
1625050000000|2021-06-30 10:46:40|6132.2|6126.2|6132.2|6126.2|6132.2|6126.2|6132.2|6126.2|0
1625050010000|2021-06-30 10:46:50|6132.7|6126.7|6132.7|6126.7|6132.7|6126.7|6132.2|6126.2|0
1625050020000|2021-06-30 10:47:00|6131.4|6125.4|6124.3|6118.3|6131.8|6125.8|6124.3|6118.3|0
1625050030000|2021-06-30 10:47:10|6124.2|6118.2|6124.9|6118.9|6125.4|6119.4|6122.3|6116.3|1
1625050040000|2021-06-30 10:47:20|6125.8|6115.8|6125.8|6115.8|6125.8|6115.8|6125.8|6115.8|0
1625050050000|2021-06-30 10:47:30|6123|6117|6124.3|6118.3|6124.3|6118.3|6123|6117|0
1625050060000|2021-06-30 10:47:40|6125.8|6115.8|6124.2|6118.2|6125.8|6118.2|6122.3|6115.8|2
1625050070000|2021-06-30 10:47:50|6125.2|6119.2|6125.2|6119.2|6125.3|6119.3|6125.2|6119.2|1
1625050080000|2021-06-30 10:48:00|6125.4|6119.4|6126.3|6120.3|6126.3|6120.3|6125.4|6119.4|1
1625050100000|2021-06-30 10:48:20|6125.7|6119.7|6126.7|6120.7|6126.8|6120.8|6125.7|6119.7|0
1625050110000|2021-06-30 10:48:30|6125.2|6119.2|6125.1|6119.1|6125.2|6119.2|6125.1|6119.1|0
1625050120000|2021-06-30 10:48:40|6125.6|6119.6|6120.2|6114.2|6125.6|6119.6|6120.2|6114.2|1
1625050130000|2021-06-30 10:48:50|6119.8|6113.8|6119.7|6113.7|6119.8|6113.8|6119.7|6113.7|0
1625050140000|2021-06-30 10:49:00|6119.8|6113.8|6119.7|6113.7|6120.7|6114.7|6119.2|6113.2|0
1625050150000|2021-06-30 10:49:10|6119.2|6113.2|6118.7|6112.7|6119.2|6113.2|6118.7|6112.7|0
1625050160000|2021-06-30 10:49:20|6119.7|6113.7|6118|6112|6119.7|6113.7|6118|6112|32
1625050170000|2021-06-30 10:49:30|6118.6|6112.6|6119|6113|6119|6113|6118.6|6112.6|1
1625050180000|2021-06-30 10:49:40|6119.1|6113.1|6119.1|6113.1|6119.1|6113.1|6119.1|6113.1|0
1625050200000|2021-06-30 10:50:00|6119.7|6113.7|6119.7|6113.7|6119.7|6113.7|6119.7|6113.7|0
1625050210000|2021-06-30 10:50:10|6119.2|6113.2|6119.2|6113.2|6119.2|6113.2|6119.2|6113.2|3
1625050220000|2021-06-30 10:50:20|6119.7|6113.7|6121.7|6115.7|6121.7|6115.7|6119.7|6113.7|0
1625050230000|2021-06-30 10:50:30|6122.2|6116.2|6122.3|6116.3|6122.7|6116.7|6122.2|6116.2|0
1625050240000|2021-06-30 10:50:40|6122.2|6116.2|6122.2|6116.2|6122.2|6116.2|6122.2|6116.2|0
1625050250000|2021-06-30 10:50:50|6123.1|6117.1|6122.3|6116.3|6123.1|6117.1|6122.3|6116.3|0
1625050260000|2021-06-30 10:51:00|6122.2|6116.2|6123.2|6117.2|6123.2|6117.2|6122.2|6116.2|0
1625050280000|2021-06-30 10:51:20|6122.2|6116.2|6122.2|6116.2|6122.2|6116.2|6122.2|6116.2|0
1625050290000|2021-06-30 10:51:30|6123.2|6117.2|6123.2|6117.2|6123.2|6117.2|6123.2|6117.2|0
1625050300000|2021-06-30 10:51:40|6122.3|6116.3|6122.2|6116.2|6122.3|6116.3|6122.2|6116.2|0
1625050320000|2021-06-30 10:52:00|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|0
1625050380000|2021-06-30 10:53:00|6122|6116|6122.5|6116.5|6122.5|6116.5|6122|6116|0
1625050400000|2021-06-30 10:53:20|6122|6116|6122|6116|6122|6116|6122|6116|0
1625050420000|2021-06-30 10:53:40|6121|6115|6120.6|6114.6|6121|6115|6120.6|6114.6|0
1625050430000|2021-06-30 10:53:50|6120.3|6114.3|6121.6|6115.6|6121.6|6115.6|6120.3|6114.3|0
1625050480000|2021-06-30 10:54:40|6122.1|6116.1|6122.1|6116.1|6122.1|6116.1|6122.1|6116.1|0
1625050500000|2021-06-30 10:55:00|||||||||3
1625050540000|2021-06-30 10:55:40|6121.7|6115.7|6121.6|6115.6|6121.7|6115.7|6121.6|6115.6|0
1625050560000|2021-06-30 10:56:00|6122.1|6116.1|6122.1|6116.1|6122.1|6116.1|6122.1|6116.1|0
1625050570000|2021-06-30 10:56:10|6121.6|6115.6|6121.6|6115.6|6121.6|6115.6|6121.6|6115.6|0
1625050580000|2021-06-30 10:56:20|6122|6116|6122|6116|6122|6116|6122|6116|0
1625050590000|2021-06-30 10:56:30|6122.1|6116.1|6122.1|6116.1|6122.1|6116.1|6122.1|6116.1|0
1625050680000|2021-06-30 10:58:00|6121.7|6115.7|6121|6115|6121.7|6115.7|6121|6115|0
1625050690000|2021-06-30 10:58:10|6119.5|6113.5|6119.5|6113.5|6119.5|6113.5|6119.4|6113.4|1
1625050720000|2021-06-30 10:58:40|6119.4|6113.4|6119.4|6113.4|6119.4|6113.4|6119.4|6113.4|0
1625050730000|2021-06-30 10:58:50|6118.5|6112.5|6118.5|6112.5|6118.5|6112.5|6118.5|6112.5|1
1625050750000|2021-06-30 10:59:10|6118.4|6112.4|6118.4|6112.4|6118.4|6112.4|6118.4|6112.4|0
1625050760000|2021-06-30 10:59:20|6118|6112|6118.4|6112.4|6118.4|6112.4|6118|6112|3
1625050780000|2021-06-30 10:59:40|6118.5|6112.5|6118.5|6112.5|6118.5|6112.5|6118.5|6112.5|0
1625050800000|2021-06-30 11:00:00|6121|6115|6121|6115|6121|6115|6121|6115|1
1625050820000|2021-06-30 11:00:20|6120.5|6114.5|6120.5|6114.5|6120.5|6114.5|6120.5|6114.5|0
1625050830000|2021-06-30 11:00:30|6120|6114|6119|6113|6120|6114|6119|6113|0
1625050840000|2021-06-30 11:00:40|6119.9|6113.9|6120|6114|6120|6114|6119.9|6113.9|0
1625050850000|2021-06-30 11:00:50|6120.1|6114.1|6121.5|6115.5|6121.5|6115.5|6120.1|6114.1|4
1625050910000|2021-06-30 11:01:50|6121.1|6115.1|6121.5|6115.5|6121.5|6115.5|6121.1|6115.1|0
1625050920000|2021-06-30 11:02:00|6121.1|6115.1|6117.9|6111.9|6121.1|6115.1|6117.5|6111.5|10
1625050930000|2021-06-30 11:02:10|6118.4|6112.4|6118.4|6112.4|6118.4|6112.4|6118.4|6112.4|0
1625050950000|2021-06-30 11:02:30|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|6117.4|6111.4|9
1625050960000|2021-06-30 11:02:40|6117.8|6111.8|6118.8|6112.8|6119.3|6113.3|6117.7|6111.7|4
1625050970000|2021-06-30 11:02:50|6118.3|6112.3|6118.3|6112.3|6118.3|6112.3|6117.8|6111.8|0
1625050980000|2021-06-30 11:03:00|6120.9|6114.9|6120.4|6114.4|6120.9|6114.9|6120.4|6114.4|1
1625050990000|2021-06-30 11:03:10|6119|6113|6120.8|6114.8|6120.8|6114.8|6118.9|6112.9|1
1625051000000|2021-06-30 11:03:20|6121.5|6115.5|6121.4|6115.4|6121.5|6115.5|6121.4|6115.4|2
1625051010000|2021-06-30 11:03:30|6120.4|6114.4|6121.4|6115.4|6121.4|6115.4|6120.4|6114.4|1
1625051050000|2021-06-30 11:04:10|6124|6118|6124.2|6118.2|6124.2|6118.2|6124|6118|0
1625051070000|2021-06-30 11:04:30|6124.4|6118.4|6126.3|6120.3|6126.3|6120.3|6124.4|6118.4|0
1625051100000|2021-06-30 11:05:00|6126.2|6120.2|6126.2|6120.2|6126.3|6120.3|6126.2|6120.2|0
1625051110000|2021-06-30 11:05:10|6125.8|6119.8|6126.2|6120.2|6126.2|6120.2|6125.8|6119.8|0
1625051140000|2021-06-30 11:05:40|6125.7|6119.7|6129.7|6123.7|6129.7|6123.7|6125.7|6119.7|0
1625051170000|2021-06-30 11:06:10|6129.2|6123.2|6129.2|6123.2|6129.2|6123.2|6129.2|6123.2|0
1625051180000|2021-06-30 11:06:20|6128.7|6122.7|6126.8|6120.8|6128.7|6122.7|6126.8|6120.8|0
1625051200000|2021-06-30 11:06:40|6128.2|6122.2|6128.3|6122.3|6128.3|6122.3|6128.2|6122.2|0
1625051210000|2021-06-30 11:06:50|6127.9|6121.9|6127.4|6121.4|6127.9|6121.9|6127.3|6121.3|2
1625051220000|2021-06-30 11:07:00|6127.3|6121.3|6125.9|6119.9|6127.3|6121.3|6125.9|6119.9|0
1625051230000|2021-06-30 11:07:10|6125.8|6119.8|6125.9|6119.9|6125.9|6119.9|6125.8|6119.8|0
1625051280000|2021-06-30 11:08:00|6125.8|6119.8|6125.8|6119.8|6125.8|6119.8|6125.8|6119.8|0
1625051340000|2021-06-30 11:09:00|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|0
1625051350000|2021-06-30 11:09:10|6125.7|6119.7|6125.7|6119.7|6125.7|6119.7|6125.7|6119.7|0
1625051410000|2021-06-30 11:10:10|6125.2|6119.2|6125.7|6119.7|6125.7|6119.7|6125.2|6119.2|0
1625051420000|2021-06-30 11:10:20|6125.2|6119.2|6124.2|6118.2|6125.2|6119.2|6124.2|6118.2|2
1625051440000|2021-06-30 11:10:40|6122.8|6116.8|6124.2|6118.2|6124.2|6118.2|6122.3|6116.3|0
1625051450000|2021-06-30 11:10:50|6123.8|6117.8|6123.8|6117.8|6123.8|6117.8|6123.8|6117.8|0
1625051470000|2021-06-30 11:11:10|6124.2|6118.2|6123.8|6117.8|6124.2|6118.2|6123.8|6117.8|0
1625051480000|2021-06-30 11:11:20|6124.2|6118.2|6123.8|6117.8|6124.2|6118.2|6123.8|6117.8|0
1625051490000|2021-06-30 11:11:30|6124.2|6118.2|6126.2|6120.2|6126.2|6120.2|6124.2|6118.2|1
1625051500000|2021-06-30 11:11:40|6126.3|6120.3|6126.2|6120.2|6126.3|6120.3|6126.2|6120.2|0
1625051560000|2021-06-30 11:12:40|6127.2|6121.2|6129.7|6123.7|6129.7|6123.7|6127.2|6121.2|0
1625051570000|2021-06-30 11:12:50|6129.2|6123.2|6126.7|6120.7|6129.3|6123.3|6126.7|6120.7|0
1625051580000|2021-06-30 11:13:00|6125.4|6119.4|6123.7|6117.7|6125.4|6119.4|6123.7|6117.7|0
1625051640000|2021-06-30 11:14:00|6123.8|6117.8|6123.7|6117.7|6123.8|6117.8|6123.7|6117.7|0
1625051650000|2021-06-30 11:14:10|6124.2|6118.2|6124.2|6118.2|6124.2|6118.2|6124.2|6118.2|0
1625051680000|2021-06-30 11:14:40|6124.7|6118.7|6125.3|6119.3|6125.3|6119.3|6123.8|6117.8|4
1625051700000|2021-06-30 11:15:00|6125.7|6119.7|6125.7|6119.7|6126.2|6120.2|6125.7|6119.7|0
1625051730000|2021-06-30 11:15:30|6125.2|6119.2|6125.3|6119.3|6125.3|6119.3|6124.3|6118.3|1
1625051740000|2021-06-30 11:15:40|6126.2|6120.2|6127.7|6121.7|6127.7|6121.7|6126.2|6120.2|0
1625051750000|2021-06-30 11:15:50|||||||||3
1625051760000|2021-06-30 11:16:00|6128.8|6122.8|6127.8|6121.8|6128.8|6122.8|6127.8|6121.8|1
1625051770000|2021-06-30 11:16:10|6128.3|6122.3|6127.3|6121.3|6128.3|6122.3|6127.3|6121.3|0
1625051780000|2021-06-30 11:16:20|6126.3|6120.3|6128.3|6122.3|6128.3|6122.3|6125.8|6119.8|0
1625051800000|2021-06-30 11:16:40|6128.8|6122.8|6128.9|6122.9|6128.9|6122.9|6128.8|6122.8|0
1625051820000|2021-06-30 11:17:00|6128.7|6122.7|6129.8|6123.8|6129.8|6123.8|6128.3|6122.3|2
1625051830000|2021-06-30 11:17:10|6129.3|6123.3|6129.4|6123.4|6129.4|6123.4|6129.3|6123.3|0
1625051850000|2021-06-30 11:17:30|6129.3|6123.3|6128|6122|6129.3|6123.3|6128|6122|0
1625051860000|2021-06-30 11:17:40|6132.3|6126.3|6132.3|6126.3|6132.3|6126.3|6132.3|6126.3|1
1625051870000|2021-06-30 11:17:50|6132.4|6126.4|6132.4|6126.4|6132.4|6126.4|6132.4|6126.4|0
1625051880000|2021-06-30 11:18:00|6132.3|6126.3|6134.4|6128.4|6134.5|6128.5|6132.3|6126.3|0
1625051890000|2021-06-30 11:18:10|6134.5|6128.5|6134.5|6128.5|6134.5|6128.5|6134.5|6128.5|0
1625051900000|2021-06-30 11:18:20|6134.9|6128.9|6135.9|6129.9|6135.9|6129.9|6134.9|6128.9|0
1625051910000|2021-06-30 11:18:30|6137.4|6131.4|6136.9|6130.9|6138.5|6132.3|6136.9|6128.5|0
1625051920000|2021-06-30 11:18:40|6137.4|6131.4|6137.4|6131.4|6137.4|6131.4|6137.4|6131.4|0
1625051940000|2021-06-30 11:19:00|6138.5|6132.5|6138.4|6132.4|6138.9|6132.9|6138.4|6132.4|0
1625051950000|2021-06-30 11:19:10|6138.5|6132.5|6138.4|6132.4|6138.5|6132.5|6138.4|6132.4|0
1625051970000|2021-06-30 11:19:30|6138.9|6132.9|6139.9|6133.9|6140|6134|6138.9|6132.9|4
1625051980000|2021-06-30 11:19:40|6140|6134|6140|6134|6140|6134|6139.9|6133.9|5
1625051990000|2021-06-30 11:19:50|6140.4|6134.4|6140|6134|6140.4|6134.4|6140|6134|1
1625052000000|2021-06-30 11:20:00|6139.5|6133.5|6137|6131|6139.5|6133.5|6137|6128.6|2
1625052010000|2021-06-30 11:20:10|6137.5|6131.5|6138.9|6132.9|6138.9|6132.9|6137.5|6131.5|0
1625052030000|2021-06-30 11:20:30|6139|6133|6140.3|6134.3|6140.3|6134.3|6139|6133|4
1625052040000|2021-06-30 11:20:40|6140.4|6134.4|6139.8|6133.8|6140.4|6134.4|6139.8|6133.8|3
1625052050000|2021-06-30 11:20:50|6138.4|6132.4|6138.9|6132.9|6138.9|6132.9|6138.4|6132.4|1
1625052060000|2021-06-30 11:21:00|6139|6133|6139|6133|6139|6133|6138.9|6132.9|0
1625052070000|2021-06-30 11:21:10|6138|6132|6138|6132|6138|6132|6138|6132|0
1625052080000|2021-06-30 11:21:20|6137.9|6131.9|6137.9|6131.9|6137.9|6131.9|6137.9|6131.9|0
1625052090000|2021-06-30 11:21:30|6138|6132|6138|6132|6138|6132|6138|6132|0
1625052120000|2021-06-30 11:22:00|6137.4|6131.4|6135|6129|6137.4|6131.4|6134.5|6128.5|0
1625052130000|2021-06-30 11:22:10|6134|6128|6133.9|6127.9|6134|6128|6133.9|6127.9|0
1625052140000|2021-06-30 11:22:20|6132.9|6126.9|6132.9|6126.9|6132.9|6126.9|6132.9|6126.9|0
1625052150000|2021-06-30 11:22:30|6133.3|6127.3|6134.8|6128.8|6134.8|6128.8|6133.3|6127.3|0
1625052160000|2021-06-30 11:22:40|6134.4|6128.4|6136.4|6130.4|6136.8|6130.8|6134.4|6128.4|3
1625052170000|2021-06-30 11:22:50|6136.8|6130.8|6135.5|6129.5|6136.8|6130.8|6135.5|6129.5|0
1625052180000|2021-06-30 11:23:00|6134.9|6128.9|6133.9|6127.9|6135.3|6129.3|6133.9|6127.9|1
1625052190000|2021-06-30 11:23:10|6134|6128|6134.4|6128.4|6134.4|6128.4|6134|6128|0
1625052200000|2021-06-30 11:23:20|||||||||1
1625052210000|2021-06-30 11:23:30|6134.5|6128.5|6135|6129|6135|6129|6134.5|6128.5|0
1625052230000|2021-06-30 11:23:50|6134.5|6128.5|6134|6128|6134.5|6128.5|6134|6128|0
1625052260000|2021-06-30 11:24:20|6133.8|6127.8|6134.3|6128.3|6134.3|6128.3|6133.8|6127.8|0
1625052270000|2021-06-30 11:24:30|6134.4|6128.4|6134.4|6128.4|6134.4|6128.4|6134.4|6128.4|0
1625052280000|2021-06-30 11:24:40|6133.1|6127.1|6131|6125|6133.1|6127.1|6131|6125|1
1625052290000|2021-06-30 11:24:50|6131.5|6125.5|6131.5|6125.5|6131.5|6125.5|6131.5|6125.5|0
1625052300000|2021-06-30 11:25:00|6135.5|6128|6135.5|6125.5|6135.5|6128|6132|6125.5|0
1625052310000|2021-06-30 11:25:10|6133.9|6127.9|6134|6128|6134|6128|6133.9|6127.9|0
1625052320000|2021-06-30 11:25:20|6133.5|6127.5|6134.4|6128.4|6134.4|6128.4|6133.5|6127.5|0
1625052350000|2021-06-30 11:25:50|6134.8|6128.8|6133.9|6127.9|6134.8|6128.8|6133.9|6127.9|0
1625052360000|2021-06-30 11:26:00|6134.3|6128.3|6133.5|6127.5|6134.3|6128.3|6133.5|6127.5|0
1625052390000|2021-06-30 11:26:30|6133.9|6127.9|6133.9|6127.9|6133.9|6127.9|6133.9|6127.9|0
1625052400000|2021-06-30 11:26:40|6133|6127|6132.9|6126.9|6133|6127|6132.9|6126.9|0
1625052410000|2021-06-30 11:26:50|6132.8|6126.8|6130|6124|6132.8|6126.8|6130|6124|0
1625052430000|2021-06-30 11:27:10|6132.4|6122.4|6130|6124|6132.4|6124|6130|6122.4|0
1625052440000|2021-06-30 11:27:20|6127.8|6121.8|6130.5|6120.5|6130.5|6121.8|6127.8|6120.5|0
1625052450000|2021-06-30 11:27:30|6130.9|6120.9|6131|6121|6131|6121|6130.9|6120.9|0
1625052460000|2021-06-30 11:27:40|6132.4|6122.4|6132.4|6122.4|6132.4|6122.4|6132.4|6122.4|0
1625052470000|2021-06-30 11:27:50|6130.8|6124.8|6131.3|6125.3|6131.3|6125.3|6130.8|6124.8|0
1625052480000|2021-06-30 11:28:00|6131.8|6125.8|6132.3|6126.3|6132.3|6126.3|6131.8|6125.8|0
1625052510000|2021-06-30 11:28:30|6131.8|6125.8|6130.8|6124.8|6131.8|6125.8|6130.8|6124.8|0
1625052540000|2021-06-30 11:29:00|6132.3|6126.3|6130.8|6124.8|6132.3|6126.3|6130.8|6124.8|0
1625052570000|2021-06-30 11:29:30|6131.3|6125.3|6132.3|6126.3|6132.4|6126.4|6131.3|6125.3|0
1625052600000|2021-06-30 11:30:00|6131.8|6125.8|6131.3|6125.3|6131.8|6125.8|6131.3|6125.3|0
1625052610000|2021-06-30 11:30:10|6131.8|6125.8|6131.8|6125.8|6131.8|6125.8|6131.8|6125.8|0
1625052620000|2021-06-30 11:30:20|6131.3|6125.3|6132.3|6126.3|6132.8|6126.8|6131.3|6125.3|0
1625052640000|2021-06-30 11:30:40|6132.8|6126.8|6132.8|6126.8|6132.8|6126.8|6132.3|6126.3|0
1625052660000|2021-06-30 11:31:00|6132.3|6126.3|6132.3|6126.3|6133.3|6127.3|6132.3|6126.3|0
1625052690000|2021-06-30 11:31:30|6131.8|6125.8|6132.3|6122.3|6132.3|6126.3|6129.8|6122.3|1
1625052700000|2021-06-30 11:31:40|6129.9|6123.9|6132.3|6122.3|6132.3|6123.9|6129.9|6122.3|0
1625052710000|2021-06-30 11:31:50|6129.9|6123.9|6132.4|6122.4|6132.4|6123.9|6129.9|6122.4|0
1625052720000|2021-06-30 11:32:00|6129.1|6123.1|6126.5|6120.5|6129.1|6123.1|6126|6120|0
1625052730000|2021-06-30 11:32:10|6126.4|6120.4|6125.9|6119.9|6126.4|6120.4|6125.8|6119.8|0
1625052740000|2021-06-30 11:32:20|6125.8|6119.8|6124.9|6118.9|6125.8|6119.8|6124.9|6118.9|0
1625052750000|2021-06-30 11:32:30|6125.4|6119.4|6128.3|6118.3|6128.3|6119.9|6125.4|6118.3|0
1625052760000|2021-06-30 11:32:40|6125.9|6119.9|6125.8|6119.8|6125.9|6119.9|6125.8|6119.8|0
1625052770000|2021-06-30 11:32:50|6125.4|6119.4|6125.3|6119.3|6125.4|6119.4|6125.3|6119.3|0
1625052780000|2021-06-30 11:33:00|6125.8|6119.8|6125.8|6119.8|6125.8|6119.8|6125.8|6119.8|0
1625052790000|2021-06-30 11:33:10|6124.8|6118.8|6124.3|6118.3|6124.8|6118.8|6124.3|6118.3|0
1625052800000|2021-06-30 11:33:20|6123.8|6117.8|6123.4|6117.4|6123.8|6117.8|6123.4|6117.4|0
1625052810000|2021-06-30 11:33:30|6123.3|6117.3|6123.9|6117.9|6126.3|6118.8|6123|6116.3|0
1625052820000|2021-06-30 11:33:40|6122.6|6116.6|6121.8|6115.8|6122.6|6116.6|6121.3|6115.3|0
1625052840000|2021-06-30 11:34:00|6122.2|6116.2|6121.8|6115.8|6122.3|6116.3|6121.8|6115.8|0
1625052860000|2021-06-30 11:34:20|6121.3|6115.3|6120.8|6114.8|6121.3|6115.3|6120.8|6114.8|6
1625052900000|2021-06-30 11:35:00|6121.3|6115.3|6122.8|6116.8|6122.8|6116.8|6121.3|6115.3|0
1625052980000|2021-06-30 11:36:20|6122.3|6116.3|6121.3|6115.3|6122.3|6116.3|6121.3|6115.3|0
1625052990000|2021-06-30 11:36:30|6120.8|6114.8|6121.3|6115.3|6121.3|6115.3|6120.8|6114.8|0
1625053010000|2021-06-30 11:36:50|6121.8|6115.8|6121.8|6115.8|6121.8|6115.8|6121.8|6115.8|0
1625053020000|2021-06-30 11:37:00|6121.3|6115.3|6121.3|6115.3|6121.3|6115.3|6121.3|6115.3|0
1625053050000|2021-06-30 11:37:30|6120.8|6114.8|6121.3|6115.3|6121.3|6115.3|6120.8|6114.8|0
1625053080000|2021-06-30 11:38:00|6121.8|6115.8|6121.8|6115.8|6121.8|6115.8|6121.8|6115.8|0
1625053120000|2021-06-30 11:38:40|6123.2|6117.2|6123.3|6117.3|6123.3|6117.3|6123.2|6117.2|0
1625053140000|2021-06-30 11:39:00|6126.9|6120.9|6126.9|6120.9|6126.9|6120.9|6126.9|6120.9|10
1625053150000|2021-06-30 11:39:10|6126.4|6120.4|6126.3|6120.3|6126.4|6120.4|6125.9|6119.9|0
1625053180000|2021-06-30 11:39:40|6126.4|6120.4|6127.4|6121.4|6127.4|6121.4|6126.4|6120.4|0
1625053200000|2021-06-30 11:40:00|6127.3|6121.3|6126.4|6120.4|6127.3|6121.3|6126.4|6120.4|1
1625053210000|2021-06-30 11:40:10|6125.9|6119.9|6126.4|6120.4|6126.4|6120.4|6125.9|6119.9|0
1625053250000|2021-06-30 11:40:50|6126.3|6120.3|6125.3|6119.3|6126.3|6120.3|6125.3|6119.3|0
1625053260000|2021-06-30 11:41:00|6125.4|6119.4|6122.4|6116.4|6125.8|6119.8|6122.4|6116.4|2
1625053280000|2021-06-30 11:41:20|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|6121.5|6115.5|0
1625053290000|2021-06-30 11:41:30|6121.4|6115.4|6120.4|6114.4|6121.4|6115.4|6120.4|6114.4|0
1625053320000|2021-06-30 11:42:00|6120|6114|6120.9|6114.9|6120.9|6114.9|6120|6114|0
1625053350000|2021-06-30 11:42:30|6120.4|6114.4|6120.4|6114.4|6120.4|6114.4|6120.4|6114.4|0
1625053360000|2021-06-30 11:42:40|6121.3|6115.3|6121.3|6115.3|6121.3|6115.3|6121.3|6115.3|0
1625053370000|2021-06-30 11:42:50|6121.4|6115.4|6122.5|6116.5|6122.9|6116.9|6121.4|6115.4|0
1625053380000|2021-06-30 11:43:00|6122.4|6116.4|6122.9|6116.9|6122.9|6116.9|6122.4|6116.4|0
1625053430000|2021-06-30 11:43:50|6122.4|6116.4|6122.4|6116.4|6122.4|6116.4|6122.4|6116.4|0
1625053440000|2021-06-30 11:44:00|6122.8|6116.8|6122.4|6116.4|6122.8|6116.8|6122.4|6116.4|0
1625053450000|2021-06-30 11:44:10|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|0
1625053460000|2021-06-30 11:44:20|6121.8|6115.8|6121.9|6115.9|6121.9|6115.9|6121.8|6115.8|0
1625053470000|2021-06-30 11:44:30|6121.8|6115.8|6122.4|6116.4|6122.4|6116.4|6121.8|6115.8|0
1625053490000|2021-06-30 11:44:50|6121.9|6115.9|6122.3|6116.3|6122.3|6116.3|6121.8|6115.8|1
1625053500000|2021-06-30 11:45:00|6121.8|6115.8|6121.9|6115.9|6122.4|6116.4|6121.8|6115.8|0
1625053510000|2021-06-30 11:45:10|6121.8|6115.8|6120.9|6114.9|6121.8|6115.8|6120.9|6114.9|1
1625053520000|2021-06-30 11:45:20|6120.4|6114.4|6119.9|6113.9|6120.4|6114.4|6119.9|6113.9|0
1625053540000|2021-06-30 11:45:40|6119.8|6113.8|6117.3|6111.3|6119.8|6113.8|6117.3|6111.3|5
1625053550000|2021-06-30 11:45:50|6118.9|6112.9|6121.3|6115.3|6121.3|6115.3|6118.9|6112.9|0
1625053560000|2021-06-30 11:46:00|6121.5|6115.5|6122.4|6116.4|6122.9|6116.9|6121.5|6115.5|1
1625053570000|2021-06-30 11:46:10|6122.8|6116.8|6122.9|6116.9|6122.9|6116.9|6122.8|6116.8|0
1625053580000|2021-06-30 11:46:20|6122.4|6116.4|6122.4|6116.4|6122.4|6116.4|6122.4|6116.4|0
1625053590000|2021-06-30 11:46:30|6122.8|6116.8|6119.4|6113.4|6122.9|6116.9|6118.9|6112.9|0
1625053600000|2021-06-30 11:46:40|6118.9|6112.9|6118.9|6112.9|6118.9|6112.9|6118.9|6112.9|0
1625053610000|2021-06-30 11:46:50|6118.5|6112.5|6117.9|6111.9|6118.5|6112.5|6117.9|6111.9|0
1625053620000|2021-06-30 11:47:00|6118.5|6112.5|6119.4|6113.4|6119.4|6113.4|6117.9|6111.9|1
1625053630000|2021-06-30 11:47:10|6119.5|6113.5|6121|6115|6121|6115|6119.5|6113.5|0
1625053640000|2021-06-30 11:47:20|6120.4|6114.4|6119|6113|6120.4|6114.4|6119|6113|0
1625053650000|2021-06-30 11:47:30|6118.4|6112.4|6118.4|6112.4|6118.4|6112.4|6118.4|6112.4|0
1625053670000|2021-06-30 11:47:50|6119.5|6113.5|6118.5|6112.5|6119.5|6113.5|6118.5|6112.5|0
1625053680000|2021-06-30 11:48:00|6118.4|6112.4|6118.4|6112.4|6118.4|6112.4|6118.4|6112.4|0
1625053730000|2021-06-30 11:48:50|6119.3|6113.3|6122.4|6116.4|6122.4|6116.4|6119.3|6113.3|0
1625053740000|2021-06-30 11:49:00|6121.5|6115.5|6122.8|6116.8|6122.8|6116.8|6121.4|6115.4|0
1625053750000|2021-06-30 11:49:10|6122.9|6116.9|6122.9|6116.9|6122.9|6116.9|6122.9|6116.9|0
1625053780000|2021-06-30 11:49:40|6123|6117|6122.9|6116.9|6123.9|6117.9|6122.9|6116.9|0
1625053820000|2021-06-30 11:50:20|6123.4|6117.4|6123.9|6117.9|6123.9|6117.9|6123.4|6117.4|0
1625053840000|2021-06-30 11:50:40|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|0
1625053850000|2021-06-30 11:50:50|6122|6116|6119|6113|6122|6116|6119|6113|11
1625053860000|2021-06-30 11:51:00|6118.9|6112.9|6117.9|6111.9|6119|6113|6117.9|6111.9|0
1625053870000|2021-06-30 11:51:10|6115.7|6109.7|6114.7|6108.7|6115.7|6109.7|6114.2|6108.2|15
1625053880000|2021-06-30 11:51:20|6114.8|6108.8|6114.7|6108.7|6114.8|6108.8|6114.7|6108.7|2
1625053890000|2021-06-30 11:51:30|6114.8|6108.8|6114.8|6108.8|6114.8|6108.8|6114.3|6108.3|8
1625053900000|2021-06-30 11:51:40|6116.8|6110.8|6114.3|6108.3|6116.8|6110.8|6114.3|6108.3|5
1625053910000|2021-06-30 11:51:50|6114.8|6108.8|6114.8|6108.8|6114.8|6108.8|6114.1|6108.1|13
1625053920000|2021-06-30 11:52:00|6114.3|6108.3|6114.3|6108.3|6114.3|6108.3|6114.3|6108.3|4
1625053930000|2021-06-30 11:52:10|6114.8|6108.8|6116.8|6110.8|6116.8|6110.8|6114.3|6108.3|25
1625053940000|2021-06-30 11:52:20|6116.9|6110.9|6114.8|6108.8|6116.9|6110.9|6114.8|6108.8|5
1625053950000|2021-06-30 11:52:30|6114.4|6108.4|6115.4|6109.4|6116.3|6110.3|6114.4|6108.4|4
1625053960000|2021-06-30 11:52:40|6115.3|6109.3|6115.8|6109.8|6115.8|6109.8|6115.3|6109.3|0
1625053970000|2021-06-30 11:52:50|6116.3|6110.3|6116.8|6110.8|6116.8|6110.8|6116.3|6110.3|0
1625053980000|2021-06-30 11:53:00|6116.4|6110.4|6117.3|6111.3|6117.3|6111.3|6116.4|6110.4|0
1625053990000|2021-06-30 11:53:10|6116.9|6110.9|6117.9|6111.9|6117.9|6111.9|6116.9|6110.9|0
1625054000000|2021-06-30 11:53:20|6117.4|6111.4|6117.4|6111.4|6117.4|6111.4|6117.4|6111.4|0
1625054010000|2021-06-30 11:53:30|6117.3|6111.3|6117.3|6111.3|6117.3|6111.3|6116.8|6110.8|0
1625054020000|2021-06-30 11:53:40|6116.8|6110.8|6119.8|6113.8|6119.8|6113.8|6116.8|6110.8|0
1625054030000|2021-06-30 11:53:50|6119.3|6113.3|6119.3|6113.3|6119.3|6113.3|6119.3|6113.3|0
1625054040000|2021-06-30 11:54:00|6119.9|6113.9|6119.3|6113.3|6119.9|6113.9|6119.3|6113.3|0
1625054050000|2021-06-30 11:54:10|6118.8|6112.8|6118.8|6112.8|6118.8|6112.8|6118.8|6112.8|0
1625054060000|2021-06-30 11:54:20|6117.4|6111.4|6115.4|6109.4|6117.4|6111.4|6115.4|6109.4|6
1625054070000|2021-06-30 11:54:30|6115.8|6109.8|6114.9|6108.9|6116.3|6110.3|6114.9|6108.9|0
1625054080000|2021-06-30 11:54:40|6115.8|6109.8|6115.3|6109.3|6115.8|6109.8|6114.9|6108.9|10
1625054090000|2021-06-30 11:54:50|6115.8|6109.8|6115.8|6109.8|6115.8|6109.8|6114.8|6108.8|1
1625054100000|2021-06-30 11:55:00|6116.8|6110.8|6116.3|6110.3|6116.8|6110.8|6116.3|6110.3|2
1625054110000|2021-06-30 11:55:10|6116.8|6110.8|6116.3|6110.3|6116.8|6110.8|6116.3|6110.3|0
1625054120000|2021-06-30 11:55:20|6115.4|6109.4|6116.3|6110.3|6116.8|6110.8|6115.3|6109.3|0
1625054130000|2021-06-30 11:55:30|6115.8|6109.8|6114.4|6108.4|6115.8|6109.8|6114.4|6108.4|0
1625054140000|2021-06-30 11:55:40|6116.3|6110.3|6115.3|6109.3|6116.3|6110.3|6114.4|6108.4|14
1625054150000|2021-06-30 11:55:50|6117.8|6111.8|6117.8|6111.8|6118.3|6112.3|6117.8|6111.8|3
1625054160000|2021-06-30 11:56:00|6118.3|6112.3|6117.8|6111.8|6118.3|6112.3|6117.8|6111.8|2
1625054180000|2021-06-30 11:56:20|6117.2|6111.2|6116.8|6110.8|6117.2|6111.2|6116.8|6110.8|0
1625054190000|2021-06-30 11:56:30|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|6116.3|6110.3|0
1625054200000|2021-06-30 11:56:40|6116.2|6110.2|6118.6|6112.6|6118.6|6112.6|6115.2|6109.2|1
1625054210000|2021-06-30 11:56:50|6118.2|6112.2|6117.2|6111.2|6118.2|6112.2|6116.8|6110.8|5
1625054220000|2021-06-30 11:57:00|6119|6113|6118.7|6112.7|6119.7|6113.7|6118.7|6112.7|0
1625054230000|2021-06-30 11:57:10|6119.1|6113.1|6119.7|6113.7|6119.7|6113.7|6119.1|6113.1|0
1625054240000|2021-06-30 11:57:20|6120.6|6114.6|6122.6|6116.6|6122.6|6116.6|6120.6|6114.6|0
1625054250000|2021-06-30 11:57:30|6123.2|6117.2|6124.7|6118.7|6125.2|6119.2|6123.1|6117.1|0
1625054260000|2021-06-30 11:57:40|6124.6|6118.6|6123.7|6117.7|6124.6|6118.6|6123.3|6117.3|0
1625054270000|2021-06-30 11:57:50|6122.2|6116.2|6121.3|6115.3|6122.2|6116.2|6121.3|6115.3|0
1625054280000|2021-06-30 11:58:00|6120.8|6114.8|6124.3|6114.3|6124.3|6114.8|6120.8|6114.3|0
1625054290000|2021-06-30 11:58:10|6124.8|6114.8|6124.8|6114.8|6124.8|6114.8|6124.8|6114.8|0
1625054300000|2021-06-30 11:58:20|6121.4|6115.4|6128.3|6118.3|6128.3|6118.7|6121.4|6115.4|0
1625054330000|2021-06-30 11:58:50|6125.8|6119.8|6128.3|6118.3|6128.3|6119.8|6125.8|6118.3|0
1625054340000|2021-06-30 11:59:00|6129.1|6119.1|6126.8|6120.8|6129.2|6120.8|6126.8|6119.1|0
1625054350000|2021-06-30 11:59:10|6125.9|6119.9|6127.2|6121.2|6128.3|6122.3|6125.6|6119.6|0
1625054360000|2021-06-30 11:59:20|6127.7|6121.7|6129.3|6123.3|6129.3|6123.3|6127.7|6121.7|0
1625054370000|2021-06-30 11:59:30|6129.2|6123.2|6129.1|6123.1|6129.7|6123.7|6129.1|6123.1|1
1625054380000|2021-06-30 11:59:40|6129.2|6123.2|6130.1|6124.1|6130.6|6124.6|6129.2|6123.2|0
1625054390000|2021-06-30 11:59:50|6129.5|6123.5|6130.1|6124.1|6130.1|6124.1|6129.5|6123.5|1
1625054400000|2021-06-30 12:00:00|6131|6125|6130.6|6124.6|6132.6|6126.6|6130.6|6124.6|3
1625054410000|2021-06-30 12:00:10|6130.1|6124.1|6130.1|6124.1|6130.1|6124.1|6130.1|6124.1|0
1625054430000|2021-06-30 12:00:30|6130.6|6124.6|6130.1|6124.1|6130.6|6124.6|6130.1|6124.1|0
1625054450000|2021-06-30 12:00:50|6129.6|6123.6|6129.6|6123.6|6129.7|6123.7|6129.6|6123.6|0
1625054460000|2021-06-30 12:01:00|6129.7|6123.7|6129.6|6123.6|6129.7|6123.7|6129.6|6123.6|0
1625054470000|2021-06-30 12:01:10|6130.5|6124.5|6130.5|6124.5|6130.5|6124.5|6130.5|6124.5|12
1625054500000|2021-06-30 12:01:40|6131.4|6125.4|6131.7|6125.7|6132.6|6126.6|6131|6125|1
1625054510000|2021-06-30 12:01:50|6131.1|6125.1|6130.6|6124.6|6131.1|6125.1|6130.6|6124.6|0
1625054520000|2021-06-30 12:02:00|6130.5|6124.5|6131.5|6125.5|6131.5|6125.5|6130.5|6124.5|1
1625054550000|2021-06-30 12:02:30|6128.6|6122.6|6129.6|6123.6|6130.5|6124.5|6128.6|6122.6|5
1625054560000|2021-06-30 12:02:40|6129.1|6123.1|6127.7|6121.7|6129.1|6123.1|6127.7|6121.7|5
1625054570000|2021-06-30 12:02:50|6129.2|6119.2|6129.2|6119.2|6129.2|6119.2|6129.2|6119.2|0
1625054580000|2021-06-30 12:03:00|6127.6|6121.6|6126.1|6120.1|6129.1|6121.6|6126.1|6119.1|0
1625054600000|2021-06-30 12:03:20|6125.6|6119.6|6125.1|6119.1|6125.6|6119.6|6125.1|6119.1|0
1625054620000|2021-06-30 12:03:40|6124.6|6118.6|6124.6|6118.6|6124.6|6118.6|6124.1|6118.1|5
1625054630000|2021-06-30 12:03:50|6124.1|6118.1|6124.1|6118.1|6124.1|6118.1|6123.6|6117.6|0
1625054650000|2021-06-30 12:04:10|6123.7|6117.7|6123.1|6117.1|6124.1|6118.1|6123.1|6117.1|0
1625054660000|2021-06-30 12:04:20|6123.6|6117.6|6124.1|6118.1|6124.6|6118.6|6123.6|6117.6|0
1625054670000|2021-06-30 12:04:30|6124.2|6118.2|6123|6117|6124.2|6118.2|6122.7|6116.7|1
1625054680000|2021-06-30 12:04:40|6123.5|6117.5|6120.3|6114.3|6123.5|6117.5|6120.3|6114.3|3
1625054690000|2021-06-30 12:04:50|6120.2|6114.2|6119.6|6113.6|6120.2|6114.2|6119.6|6113.6|0
1625054710000|2021-06-30 12:05:10|6120.1|6114.1|6120.1|6114.1|6120.1|6114.1|6120.1|6114.1|1
1625054720000|2021-06-30 12:05:20|6119.5|6113.5|6119.6|6113.6|6120.1|6114.1|6119.5|6113.5|0
1625054730000|2021-06-30 12:05:30|6120|6114|6119.6|6113.6|6120|6114|6119.6|6113.6|0
1625054740000|2021-06-30 12:05:40|6119.5|6113.5|6120.2|6114.2|6120.2|6114.2|6119.5|6113.5|0
1625054750000|2021-06-30 12:05:50|6120.3|6114.3|6120.3|6114.3|6120.3|6114.3|6120.3|6114.3|2
1625054760000|2021-06-30 12:06:00|6120.2|6114.2|6120.2|6114.2|6120.2|6114.2|6120.2|6114.2|1
1625054770000|2021-06-30 12:06:10|6119.7|6113.7|6119.6|6113.6|6119.7|6113.7|6119.6|6113.6|0
1625054780000|2021-06-30 12:06:20|6119.5|6113.5|6119.5|6113.5|6119.5|6113.5|6119.5|6113.5|0
1625054790000|2021-06-30 12:06:30|6119.1|6113.1|6120.6|6114.6|6120.6|6114.6|6119.1|6113.1|3
1625054800000|2021-06-30 12:06:40|6120.7|6114.7|6120.7|6114.7|6120.7|6114.7|6120.7|6114.7|0
1625054810000|2021-06-30 12:06:50|||||||||5
1625054840000|2021-06-30 12:07:20|||||||||1
1625054850000|2021-06-30 12:07:30|6120.2|6114.2|6119.5|6113.5|6120.2|6114.2|6119.5|6113.5|5
1625054860000|2021-06-30 12:07:40|6120.1|6114.1|6120.1|6114.1|6120.1|6114.1|6120.1|6114.1|1
1625054880000|2021-06-30 12:08:00|6119.6|6113.6|6119.6|6113.6|6119.6|6113.6|6119.6|6113.6|0
1625054890000|2021-06-30 12:08:10|6120.1|6114.1|6119.7|6113.7|6120.2|6114.2|6119.7|6113.7|0
1625054900000|2021-06-30 12:08:20|6120.1|6114.1|6120.2|6114.2|6120.2|6114.2|6119.7|6113.7|0
1625054910000|2021-06-30 12:08:30|6120.1|6114.1|6120.7|6114.7|6120.7|6114.7|6120.1|6114.1|0
1625054940000|2021-06-30 12:09:00|6121.2|6115.2|6121.2|6115.2|6121.2|6115.2|6121.2|6115.2|0
1625054970000|2021-06-30 12:09:30|6120.7|6114.7|6119.6|6113.6|6120.7|6114.7|6119.6|6113.6|1
1625054980000|2021-06-30 12:09:40|6120.1|6114.1|6120.2|6114.2|6120.7|6114.7|6120.1|6114.1|5
1625055000000|2021-06-30 12:10:00|6119.7|6113.7|6120.2|6114.2|6120.7|6114.7|6119.6|6113.6|0
1625055030000|2021-06-30 12:10:30|6119.7|6113.7|6119.7|6113.7|6119.7|6113.7|6119.7|6113.7|0
1625055040000|2021-06-30 12:10:40|6120.2|6114.2|6120.2|6114.2|6120.6|6114.6|6120.2|6114.2|18
1625055060000|2021-06-30 12:11:00|6120.7|6114.7|6119.7|6113.7|6120.7|6114.7|6119.7|6113.7|6
1625055070000|2021-06-30 12:11:10|||||||||1
1625055080000|2021-06-30 12:11:20|6120.1|6114.1|6120.2|6114.2|6120.2|6114.2|6120.1|6114.1|0
1625055090000|2021-06-30 12:11:30|6119.7|6113.7|6119.7|6113.7|6120.2|6114.2|6119.7|6113.7|1
1625055100000|2021-06-30 12:11:40|6119.6|6113.6|6119.7|6113.7|6119.7|6113.7|6119.6|6113.6|3
1625055110000|2021-06-30 12:11:50|6120.1|6114.1|6119.7|6113.7|6120.1|6114.1|6119.7|6113.7|0
1625055120000|2021-06-30 12:12:00|6120.1|6114.1|6120.2|6114.2|6120.2|6114.2|6119.6|6113.6|0
1625055130000|2021-06-30 12:12:10|||||||||3
1625055180000|2021-06-30 12:13:00|6119.7|6113.7|6119.7|6113.7|6120.1|6114.1|6119.7|6113.7|1
1625055190000|2021-06-30 12:13:10|6120.1|6114.1|6120.1|6114.1|6120.1|6114.1|6119.6|6113.6|0
1625055210000|2021-06-30 12:13:30|6119.6|6113.6|6120.1|6114.1|6120.1|6114.1|6119.6|6113.6|0
1625055220000|2021-06-30 12:13:40|6119.6|6113.6|6120.1|6114.1|6120.1|6114.1|6119.6|6113.6|0
1625055230000|2021-06-30 12:13:50|6119.6|6113.6|6119.6|6113.6|6119.6|6113.6|6119.6|6113.6|0
1625055240000|2021-06-30 12:14:00|6120.1|6114.1|6120.1|6114.1|6120.1|6114.1|6120.1|6114.1|0
1625055270000|2021-06-30 12:14:30|6119.6|6113.6|6119.6|6113.6|6119.6|6113.6|6119.6|6113.6|0
1625055280000|2021-06-30 12:14:40|6120|6114|6120.1|6114.1|6120.1|6114.1|6119.6|6113.6|0
1625055300000|2021-06-30 12:15:00|6120.2|6114.2|6120.2|6114.2|6120.2|6114.2|6120.2|6114.2|0
1625055310000|2021-06-30 12:15:10|6120.1|6114.1|6120.1|6114.1|6120.1|6114.1|6120.1|6114.1|0
1625055330000|2021-06-30 12:15:30|6120.2|6114.2|6119.7|6113.7|6120.7|6114.7|6119.2|6113.2|7
1625055340000|2021-06-30 12:15:40|6120.2|6114.2|6120.1|6114.1|6120.2|6114.2|6120.1|6114.1|0
1625055350000|2021-06-30 12:15:50|6119.7|6113.7|6120.2|6114.2|6120.2|6114.2|6119.7|6113.7|0
1625055360000|2021-06-30 12:16:00|6120.6|6114.6|6120.6|6114.6|6120.6|6114.6|6120.2|6114.2|0
1625055370000|2021-06-30 12:16:10|6119.7|6113.7|6119.7|6113.7|6120.1|6114.1|6119.6|6113.6|3
1625055380000|2021-06-30 12:16:20|6120.1|6114.1|6120.6|6114.6|6120.6|6114.6|6120.1|6114.1|0
1625055390000|2021-06-30 12:16:30|||||||||5
1625055400000|2021-06-30 12:16:40|6119.7|6113.7|6119.7|6113.7|6120.1|6114.1|6119.7|6113.7|2
1625055410000|2021-06-30 12:16:50|6119.6|6113.6|6119.6|6113.6|6119.6|6113.6|6119.6|6113.6|4
1625055420000|2021-06-30 12:17:00|6119.1|6113.1|6120.5|6114.5|6120.5|6114.5|6119.1|6113.1|9
1625055430000|2021-06-30 12:17:10|6121|6115|6121.1|6115.1|6121.1|6115.1|6120.6|6114.6|2
1625055440000|2021-06-30 12:17:20|||||||||1
1625055450000|2021-06-30 12:17:30|6126.6|6120.6|6122.4|6116.4|6126.6|6120.6|6122.4|6116.4|46
1625055460000|2021-06-30 12:17:40|6131.2|6125.2|6125.1|6119.1|6131.2|6125.2|6124.6|6118.6|10
1625055470000|2021-06-30 12:17:50|6124.6|6118.6|6122.2|6116.2|6124.6|6118.6|6121.7|6115.7|0
1625055480000|2021-06-30 12:18:00|6122.6|6116.6|6122.3|6116.3|6123.3|6117.3|6122.3|6116.3|0
1625055490000|2021-06-30 12:18:10|6123.3|6117.3|6123.3|6117.3|6123.4|6117.4|6123.3|6117.3|2
1625055500000|2021-06-30 12:18:20|6122.9|6116.9|6122.9|6116.9|6122.9|6116.9|6122.9|6116.9|8
1625055510000|2021-06-30 12:18:30|||||||||4
1625055530000|2021-06-30 12:18:50|6123.3|6117.3|6122.4|6116.4|6123.3|6117.3|6122.4|6116.4|2
1625055540000|2021-06-30 12:19:00|6122.8|6116.8|6120.9|6114.9|6122.9|6116.9|6120.9|6114.9|7
1625055550000|2021-06-30 12:19:10|6121.4|6115.4|6121.9|6115.9|6122.3|6116.3|6121.4|6115.4|6
1625055560000|2021-06-30 12:19:20|6121.4|6115.4|6121.4|6115.4|6121.9|6115.9|6121.4|6115.4|5
1625055570000|2021-06-30 12:19:30|6121.9|6115.9|6121.9|6115.9|6121.9|6115.9|6121.9|6115.9|0
1625055590000|2021-06-30 12:19:50|6121.4|6115.4|6120.9|6114.9|6121.4|6115.4|6120.9|6114.9|0
1625055600000|2021-06-30 12:20:00|6121.4|6115.4|6121.4|6115.4|6121.4|6115.4|6121.4|6115.4|0
1625055610000|2021-06-30 12:20:10|6121.9|6115.9|6122.9|6116.9|6123.9|6117.9|6121.9|6115.9|6
1625055620000|2021-06-30 12:20:20|6122.8|6116.8|6122.8|6116.8|6123.4|6117.4|6122.4|6116.4|1
1625055630000|2021-06-30 12:20:30|6122.9|6116.9|6122.4|6116.4|6122.9|6116.9|6122.4|6116.4|0
1625055640000|2021-06-30 12:20:40|6123.3|6117.3|6122.3|6116.3|6123.3|6117.3|6122.3|6116.3|1
1625055650000|2021-06-30 12:20:50|6121.8|6115.8|6121.8|6115.8|6121.8|6115.8|6121.8|6115.8|0
1625055660000|2021-06-30 12:21:00|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|0
1625055670000|2021-06-30 12:21:10|6122.8|6116.8|6122.8|6116.8|6123.3|6117.3|6122.8|6116.8|2
1625055690000|2021-06-30 12:21:30|6123.3|6117.3|6123.3|6117.3|6123.3|6117.3|6123.3|6117.3|0
1625055700000|2021-06-30 12:21:40|6122.8|6116.8|6122.8|6116.8|6122.8|6116.8|6122.8|6116.8|0
1625055710000|2021-06-30 12:21:50|6123.3|6117.3|6123.3|6117.3|6123.3|6117.3|6123.3|6117.3|1
1625055730000|2021-06-30 12:22:10|6124.1|6118.1|6123.3|6117.3|6126.8|6120.8|6123.3|6117.3|4
1625055760000|2021-06-30 12:22:40|6122.8|6116.8|6122.8|6116.8|6122.8|6116.8|6122.8|6116.8|0
1625055770000|2021-06-30 12:22:50|6122|6116|6123.1|6117.1|6123.3|6117.3|6120.2|6114.2|77
1625055780000|2021-06-30 12:23:00|6123.2|6117.2|6123.1|6117.1|6123.7|6117.7|6123.1|6117.1|1
1625055790000|2021-06-30 12:23:10|6123.6|6117.6|6127.6|6121.6|6128.6|6122.6|6123.6|6117.6|2
1625055800000|2021-06-30 12:23:20|6127.2|6121.2|6123.4|6117.4|6127.2|6121.2|6123.3|6117.3|32
1625055810000|2021-06-30 12:23:30|6123.9|6117.9|6123.4|6117.4|6123.9|6117.9|6123.4|6117.4|1
1625055820000|2021-06-30 12:23:40|6124.4|6118.4|6124.9|6118.9|6124.9|6118.9|6123.9|6117.9|0
1625055830000|2021-06-30 12:23:50|||||||||1
1625055840000|2021-06-30 12:24:00|6124.4|6118.4|6124.9|6118.9|6124.9|6118.9|6124.4|6118.4|0
1625055850000|2021-06-30 12:24:10|6125.9|6119.9|6129.9|6123.9|6130.3|6124.3|6125.9|6119.9|3
1625055860000|2021-06-30 12:24:20|6130.9|6124.9|6131.4|6125.4|6131.4|6125.4|6129.9|6123.9|0
1625055870000|2021-06-30 12:24:30|6130.9|6124.9|6129.9|6123.9|6130.9|6124.9|6129.9|6123.9|0
1625055880000|2021-06-30 12:24:40|6129.4|6123.4|6129.4|6123.4|6129.8|6123.8|6129.4|6123.4|0
1625055890000|2021-06-30 12:24:50|6127.4|6121.4|6126.4|6120.4|6127.4|6121.4|6126.4|6120.4|5
1625055900000|2021-06-30 12:25:00|6126.9|6120.9|6127.9|6121.9|6127.9|6121.9|6126.9|6120.9|0
1625055910000|2021-06-30 12:25:10|6128.4|6122.4|6130.4|6124.4|6130.4|6124.4|6127.9|6121.9|0
1625055920000|2021-06-30 12:25:20|6129.9|6123.9|6132.4|6126.4|6132.4|6126.4|6129.9|6123.9|0
1625055940000|2021-06-30 12:25:40|6132.9|6126.9|6132.9|6126.9|6132.9|6126.9|6132.9|6126.9|1
1625055960000|2021-06-30 12:26:00|6132.5|6126.5|6128.4|6122.4|6132.5|6126.5|6128.4|6122.4|1
1625055970000|2021-06-30 12:26:10|6128|6122|6129.4|6123.4|6129.4|6123.4|6127.5|6121.5|0
1625055980000|2021-06-30 12:26:20|6129|6123|6129|6123|6129|6123|6129|6123|0
1625055990000|2021-06-30 12:26:30|6128.4|6122.4|6126.4|6120.4|6128.4|6122.4|6126.4|6120.4|1
1625056010000|2021-06-30 12:26:50|6126.9|6120.9|6126.4|6120.4|6126.9|6120.9|6126.4|6120.4|0
1625056020000|2021-06-30 12:27:00|6126.9|6120.9|6126.4|6120.4|6126.9|6120.9|6126.4|6120.4|0
1625056030000|2021-06-30 12:27:10|6127.4|6121.4|6127.4|6121.4|6127.4|6121.4|6126.9|6120.9|0
1625056040000|2021-06-30 12:27:20|6126.9|6120.9|6126.9|6120.9|6126.9|6120.9|6126.9|6120.9|0
1625056060000|2021-06-30 12:27:40|6127.4|6121.4|6127.4|6121.4|6127.4|6121.4|6127.4|6121.4|0
1625056070000|2021-06-30 12:27:50|6126.9|6120.9|6126.4|6120.4|6126.9|6120.9|6126.4|6120.4|0
1625056090000|2021-06-30 12:28:10|6125.9|6119.9|6123.5|6117.5|6125.9|6119.9|6123|6117|1
1625056100000|2021-06-30 12:28:20|6122.6|6116.6|6121.8|6115.8|6122.6|6116.6|6121.8|6115.8|1
1625056110000|2021-06-30 12:28:30|6121.3|6115.3|6121.3|6115.3|6121.3|6115.3|6121.3|6115.3|1
1625056120000|2021-06-30 12:28:40|6120.8|6114.8|6121.8|6115.8|6121.8|6115.8|6120.8|6114.8|0
1625056130000|2021-06-30 12:28:50|6121.3|6115.3|6120.8|6114.8|6121.3|6115.3|6120.8|6114.8|1
1625056150000|2021-06-30 12:29:10|6119.8|6113.8|6120.3|6114.3|6120.7|6114.7|6119.3|6113.3|1
1625056160000|2021-06-30 12:29:20|6119.8|6113.8|6121.2|6115.2|6121.7|6115.7|6119.7|6113.7|57
1625056170000|2021-06-30 12:29:30|6120.7|6114.7|6121.1|6115.1|6121.2|6115.2|6120.7|6114.7|1
1625056180000|2021-06-30 12:29:40|6121.2|6115.2|6121.2|6115.2|6121.2|6115.2|6121.2|6115.2|0
1625056190000|2021-06-30 12:29:50|6121.1|6115.1|6121.1|6115.1|6121.1|6115.1|6120.7|6114.7|2
1625056200000|2021-06-30 12:30:00|6121.7|6115.7|6122.2|6116.2|6123.2|6117.2|6121.7|6115.7|1
1625056210000|2021-06-30 12:30:10|6121.2|6115.2|6121.2|6115.2|6121.2|6115.2|6121.2|6115.2|0
1625056220000|2021-06-30 12:30:20|6121.7|6115.7|6121.1|6115.1|6121.7|6115.7|6121.1|6115.1|0
1625056230000|2021-06-30 12:30:30|6120.6|6114.6|6121.1|6115.1|6121.1|6115.1|6120.6|6114.6|0
1625056240000|2021-06-30 12:30:40|6120.7|6114.7|6120.6|6114.6|6120.7|6114.7|6120.6|6114.6|0
1625056250000|2021-06-30 12:30:50|6121.1|6115.1|6121.7|6115.7|6121.7|6115.7|6121.1|6115.1|2
1625056260000|2021-06-30 12:31:00|6122.1|6116.1|6122.1|6116.1|6122.1|6116.1|6122.1|6116.1|0
1625056270000|2021-06-30 12:31:10|6121.6|6115.6|6121.6|6115.6|6122.1|6116.1|6121.6|6115.6|0
1625056280000|2021-06-30 12:31:20|6121.1|6115.1|6120.1|6114.1|6121.1|6115.1|6120.1|6114.1|2
1625056290000|2021-06-30 12:31:30|6119.6|6113.6|6119.5|6113.5|6120|6114|6119.5|6113.5|4
1625056300000|2021-06-30 12:31:40|6119.1|6113.1|6119.5|6113.5|6119.5|6113.5|6119.1|6113.1|25
1625056310000|2021-06-30 12:31:50|6120|6114|6116.1|6110.1|6120|6114|6113.8|6107.8|18
1625056320000|2021-06-30 12:32:00|||||||||4
1625056330000|2021-06-30 12:32:10|6116.2|6110.2|6117.6|6111.6|6117.6|6111.6|6116.2|6110.2|2
1625056340000|2021-06-30 12:32:20|6118.1|6112.1|6118.1|6112.1|6118.1|6112.1|6118.1|6112.1|3
1625056350000|2021-06-30 12:32:30|||||||||2
1625056360000|2021-06-30 12:32:40|6119.6|6113.6|6118.5|6112.5|6119.6|6113.6|6118.5|6112.5|0
1625056370000|2021-06-30 12:32:50|6117.6|6111.6|6118|6112|6118.5|6112.5|6117.6|6111.6|4
1625056380000|2021-06-30 12:33:00|6118.1|6112.1|6118.6|6112.6|6119|6113|6118.1|6112.1|0
1625056390000|2021-06-30 12:33:10|6118.5|6112.5|6118.5|6112.5|6118.5|6112.5|6118.5|6112.5|0
1625056400000|2021-06-30 12:33:20|6118.1|6112.1|6117.5|6111.5|6118.1|6112.1|6117.5|6111.5|8
1625056410000|2021-06-30 12:33:30|6117.4|6111.4|6118.6|6112.6|6120|6114|6117.4|6111.4|12
1625056420000|2021-06-30 12:33:40|6119.5|6113.5|6119|6113|6119.5|6113.5|6118.6|6112.6|3
1625056430000|2021-06-30 12:33:50|6119.6|6113.6|6119.1|6113.1|6119.6|6113.6|6118.6|6112.6|0
1625056440000|2021-06-30 12:34:00|6118.6|6112.6|6120|6114|6120|6114|6118.5|6112.5|2
1625056450000|2021-06-30 12:34:10|6116.1|6110.1|6116.1|6110.1|6116.1|6110.1|6116.1|6110.1|26
1625056460000|2021-06-30 12:34:20|6116|6110|6116|6110|6116|6110|6116|6110|10
1625056470000|2021-06-30 12:34:30|6116.5|6110.5|6118|6112|6118|6112|6116.5|6110.5|2
1625056490000|2021-06-30 12:34:50|6117.5|6111.5|6118|6112|6118|6112|6116.5|6110.5|0
1625056500000|2021-06-30 12:35:00|6117|6111|6116|6110|6117.1|6111.1|6116|6110|4
1625056510000|2021-06-30 12:35:10|6115.6|6109.6|6116|6110|6116|6110|6115.5|6109.5|5
1625056520000|2021-06-30 12:35:20|6115.5|6109.5|6114.5|6108.5|6115.5|6109.5|6114.5|6108.5|0
1625056530000|2021-06-30 12:35:30|6115|6109|6115|6109|6115|6109|6115|6109|0
1625056540000|2021-06-30 12:35:40|6115.5|6109.5|6115|6109|6115.5|6109.5|6115|6109|0
1625056550000|2021-06-30 12:35:50|6114.6|6108.6|6114|6108|6114.6|6108.6|6114|6108|0
1625056560000|2021-06-30 12:36:00|6114.5|6108.5|6115|6109|6115|6109|6114.5|6108.5|1
1625056570000|2021-06-30 12:36:10|6115.5|6109.5|6115|6109|6115.5|6109.5|6115|6109|1
1625056580000|2021-06-30 12:36:20|6114.5|6108.5|6114|6108|6114.5|6108.5|6114|6108|0
1625056610000|2021-06-30 12:36:50|6113.5|6107.5|6114.5|6108.5|6114.5|6108.5|6113.5|6107.5|2
1625056620000|2021-06-30 12:37:00|6114|6108|6114|6108|6114.5|6108.5|6114|6108|0
1625056640000|2021-06-30 12:37:20|6113.5|6107.5|6114|6108|6114|6108|6113.4|6107.4|1
1625056650000|2021-06-30 12:37:30|6114.5|6108.5|6114|6108|6115|6109|6114|6108|0
1625056670000|2021-06-30 12:37:50|6114.1|6108.1|6116.5|6110.5|6116.5|6110.5|6114.1|6108.1|1
1625056680000|2021-06-30 12:38:00|6115.6|6109.6|6119.2|6113.2|6124.1|6118.1|6115.6|6109.6|13
1625056690000|2021-06-30 12:38:10|6119.1|6113.1|6118.7|6112.7|6119.1|6113.1|6118.7|6112.7|0
1625056700000|2021-06-30 12:38:20|6119.6|6113.6|6123.7|6117.7|6124.1|6118.1|6119.6|6113.6|2
1625056710000|2021-06-30 12:38:30|6124.6|6118.6|6125.1|6119.1|6125.1|6119.1|6124.6|6118.6|3
1625056730000|2021-06-30 12:38:50|6124.7|6118.7|6121.6|6115.6|6124.7|6118.7|6121.6|6115.6|0
1625056740000|2021-06-30 12:39:00|6121.7|6115.7|6119.6|6113.6|6121.7|6115.7|6119.6|6113.6|0
1625056750000|2021-06-30 12:39:10|6119.5|6113.5|6119.1|6113.1|6119.5|6113.5|6119.1|6113.1|0
1625056760000|2021-06-30 12:39:20|6119|6113|6119.1|6113.1|6119.1|6113.1|6119|6113|0
1625056770000|2021-06-30 12:39:30|6119|6113|6118.6|6112.6|6119|6113|6117.3|6111.3|2
1625056790000|2021-06-30 12:39:50|6118.7|6112.7|6118.7|6112.7|6118.7|6112.7|6118.1|6112.1|1
1625056800000|2021-06-30 12:40:00|6118.6|6112.6|6117.8|6111.8|6120.6|6114.6|6117.4|6111.4|33
1625056810000|2021-06-30 12:40:10|6118.2|6112.2|6118.2|6112.2|6118.7|6112.7|6118.2|6112.2|0
1625056820000|2021-06-30 12:40:20|6117.8|6111.8|6116.8|6110.8|6117.8|6111.8|6116.8|6110.8|0
1625056830000|2021-06-30 12:40:30|6117.2|6111.2|6116.8|6110.8|6117.7|6111.7|6116.8|6110.8|0
1625056840000|2021-06-30 12:40:40|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|0
1625056850000|2021-06-30 12:40:50|6116.2|6110.2|6114.7|6108.7|6116.2|6110.2|6114.7|6108.7|2
1625056860000|2021-06-30 12:41:00|6114.2|6108.2|6114.2|6108.2|6114.2|6108.2|6114.2|6108.2|0
1625056870000|2021-06-30 12:41:10|6113.8|6107.8|6115.3|6109.3|6115.3|6109.3|6113.8|6107.8|3
1625056880000|2021-06-30 12:41:20|6115.4|6109.4|6115.3|6109.3|6115.4|6109.4|6115.3|6109.3|1
1625056890000|2021-06-30 12:41:30|6116.8|6110.8|6117.8|6111.8|6117.8|6111.8|6116.8|6110.8|3
1625056900000|2021-06-30 12:41:40|6118.2|6112.2|6119.2|6113.2|6119.2|6113.2|6118.2|6112.2|0
1625056920000|2021-06-30 12:42:00|6119.8|6113.8|6119.4|6113.4|6119.9|6113.9|6119.3|6113.3|0
1625056940000|2021-06-30 12:42:20|6118.9|6112.9|6114.9|6108.9|6119.4|6113.4|6114.7|6108.7|88
1625056950000|2021-06-30 12:42:30|6115.3|6109.3|6114.9|6108.9|6115.3|6109.3|6114.9|6108.9|0
1625056960000|2021-06-30 12:42:40|6115|6109|6115|6109|6115|6109|6115|6109|0
1625056970000|2021-06-30 12:42:50|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|37
1625056980000|2021-06-30 12:43:00|6113.7|6107.7|6113.7|6107.7|6114.2|6108.2|6113.7|6107.7|3
1625056990000|2021-06-30 12:43:10|6114.1|6108.1|6113.7|6107.7|6114.2|6108.2|6113.7|6107.7|1
1625057000000|2021-06-30 12:43:20|6113.6|6107.6|6110.6|6104.6|6113.6|6107.6|6110.1|6104.1|41
1625057010000|2021-06-30 12:43:30|6110.1|6104.1|6110.6|6104.6|6110.6|6104.6|6110.1|6104.1|0
1625057020000|2021-06-30 12:43:40|6110.1|6104.1|6110.6|6104.6|6110.6|6104.6|6110.1|6104.1|75
1625057030000|2021-06-30 12:43:50|6111.6|6105.6|6112.6|6106.6|6112.6|6106.6|6111.6|6105.6|1
1625057040000|2021-06-30 12:44:00|6113|6107|6111.6|6105.6|6113|6107|6110.6|6104.6|0
1625057050000|2021-06-30 12:44:10|6112.6|6106.6|6111.1|6105.1|6112.6|6106.6|6111.1|6105.1|1
1625057070000|2021-06-30 12:44:30|6111.6|6105.6|6111|6105|6112.3|6106.3|6110.5|6104.5|1
1625057080000|2021-06-30 12:44:40|6110.5|6104.5|6111|6105|6111.5|6105.5|6110.5|6104.5|2
1625057090000|2021-06-30 12:44:50|6110.5|6104.5|6111.1|6105.1|6111.6|6105.6|6110.5|6104.5|0
1625059800000|2021-06-30 13:30:00|6104.6|6098.6|6122.2|6116.2|6122.3|6116.3|6103.3|6097.3|118
1625059810000|2021-06-30 13:30:10|6122.3|6116.3|6137.9|6131.9|6139.3|6133.3|6121.3|6115.3|34
1625059820000|2021-06-30 13:30:20|6138|6132|6141.3|6131.3|6164.3|6158.3|6137.4|6131.1|23
1625059830000|2021-06-30 13:30:30|6143.2|6133.2|6147.9|6141.9|6162.9|6156.9|6139.3|6133.2|17
1625059840000|2021-06-30 13:30:40|6147.4|6141.4|6142.9|6136.9|6158.3|6152.3|6141.9|6135.9|0
1625059850000|2021-06-30 13:30:50|6147.3|6141.3|6127.7|6121.7|6153.9|6147.9|6127.2|6121.2|17
1625059860000|2021-06-30 13:31:00|6131.2|6125.2|6119.9|6113.9|6133|6127|6117.7|6111.7|8
1625059870000|2021-06-30 13:31:10|6120.5|6114.5|6127.7|6121.7|6128.8|6122.8|6120.5|6114.5|33
1625059880000|2021-06-30 13:31:20|6127.4|6121.4|6132.6|6126.6|6133|6127|6127.3|6121.3|3
1625059890000|2021-06-30 13:31:30|6138|6132|6132.2|6126.2|6139.6|6133.6|6130.2|6124.2|5
1625059900000|2021-06-30 13:31:40|6133.5|6127.5|6128.4|6122.4|6137.5|6131.5|6128|6122|2
1625059910000|2021-06-30 13:31:50|6128.9|6122.9|6129.9|6123.9|6135|6129|6128.9|6122.9|2
1625059920000|2021-06-30 13:32:00|6130|6124|6124.6|6118.6|6130|6124|6123.1|6117.1|31
1625059930000|2021-06-30 13:32:10|6124.5|6118.5|6121.7|6115.7|6124.6|6118.6|6120.6|6114.6|14
1625059940000|2021-06-30 13:32:20|6123.1|6117.1|6109.2|6103.2|6123.1|6117.1|6106.8|6100.8|9
1625059950000|2021-06-30 13:32:30|6109.3|6103.3|6110.2|6104.2|6111.4|6105.4|6108.3|6102.3|10
1625059960000|2021-06-30 13:32:40|6109.8|6103.8|6121.9|6115.9|6123.9|6117.9|6109.8|6103.8|12
1625059970000|2021-06-30 13:32:50|6124.9|6118.9|6123.9|6117.9|6128.4|6122.4|6122.5|6116.5|9
1625059980000|2021-06-30 13:33:00|6121|6115|6119.9|6113.9|6123.4|6117.4|6119.7|6113.7|15
1625059990000|2021-06-30 13:33:10|6116.9|6110.9|6117.9|6111.9|6118.9|6112.9|6113.5|6107.5|10
1625060000000|2021-06-30 13:33:20|6117.4|6111.4|6126|6120|6127|6121|6114.5|6108.5|6
1625060010000|2021-06-30 13:33:30|6124.6|6118.6|6127|6121|6127|6121|6122.9|6116.9|0
1625060020000|2021-06-30 13:33:40|6126|6120|6128.2|6122.2|6131.9|6125.9|6125.5|6119.5|13
1625060030000|2021-06-30 13:33:50|6130|6124|6131.5|6125.5|6133.2|6127.2|6125.5|6119.5|7
1625060040000|2021-06-30 13:34:00|6133.6|6127.6|6131.1|6125.1|6133.6|6127.6|6130|6124|15
1625060050000|2021-06-30 13:34:10|6130.7|6124.7|6130|6124|6131.5|6125.5|6130|6124|4
1625060060000|2021-06-30 13:34:20|6130.5|6124.5|6133.9|6127.9|6133.9|6127.9|6130.5|6124.5|10
1625060070000|2021-06-30 13:34:30|6135.2|6129.2|6139.5|6133.5|6140.5|6134.5|6135.2|6129.2|3
1625060080000|2021-06-30 13:34:40|6139.1|6133.1|6135.2|6129.2|6139.1|6133.1|6131.8|6125.8|13
1625060090000|2021-06-30 13:34:50|6134.2|6128.2|6132.6|6126.6|6138.8|6132.8|6132.6|6126.6|12
1625060100000|2021-06-30 13:35:00|6130.3|6124.3|6115.4|6109.4|6131.6|6125.6|6114.5|6108.5|33
1625060110000|2021-06-30 13:35:10|6114.9|6108.9|6105.3|6099.3|6114.9|6108.9|6103.8|6097.8|58
1625060120000|2021-06-30 13:35:20|6104.2|6098.2|6111.4|6105.4|6111.9|6105.9|6104.2|6098.2|26
1625060130000|2021-06-30 13:35:30|6108.9|6102.9|6119.7|6113.7|6123.6|6117.6|6108.9|6102.9|29
1625060140000|2021-06-30 13:35:40|6119.6|6113.6|6118.3|6112.3|6119.6|6113.6|6116.6|6110.6|14
1625060150000|2021-06-30 13:35:50|6118.2|6112.2|6112.2|6106.2|6118.2|6112.2|6111.3|6105.3|10
1625060160000|2021-06-30 13:36:00|6112.8|6106.8|6109.1|6103.1|6112.8|6106.8|6108.7|6102.7|5
1625060170000|2021-06-30 13:36:10|6104.6|6098.6|6103.6|6097.6|6105.7|6099.7|6103.1|6097.1|16
1625060180000|2021-06-30 13:36:20|6103.1|6097.1|6104.1|6098.1|6105.6|6099.6|6103.1|6097.1|13
1625060190000|2021-06-30 13:36:30|6103.6|6097.6|6104.4|6098.4|6105.5|6099.5|6103.6|6097.6|19
1625060200000|2021-06-30 13:36:40|6103.9|6097.9|6105|6099|6106.4|6100.4|6103|6097|30
1625060210000|2021-06-30 13:36:50|6104.9|6098.9|6103.1|6097.1|6105|6099|6102.1|6096.1|41
1625060220000|2021-06-30 13:37:00|6103.2|6097.2|6104.1|6098.1|6108.2|6102.2|6103.1|6097.1|16
1625060230000|2021-06-30 13:37:10|6103.6|6097.6|6102.1|6096.1|6104.4|6098.4|6102.1|6096.1|33
1625060240000|2021-06-30 13:37:20|6103.6|6097.6|6102.6|6096.6|6104.1|6098.1|6102.5|6096.5|21
1625060250000|2021-06-30 13:37:30|6103.1|6097.1|6103|6097|6103.6|6097.6|6103|6097|19
1625060260000|2021-06-30 13:37:40|6103.4|6097.4|6106.6|6100.6|6109.6|6103.6|6103.1|6097.1|19
1625060270000|2021-06-30 13:37:50|6105.1|6099.1|6105.6|6099.6|6107.6|6101.6|6102.9|6096.9|11
1625060280000|2021-06-30 13:38:00|6105|6099|6102.5|6096.5|6105.6|6099.6|6102|6096|11
1625060290000|2021-06-30 13:38:10|6103.4|6097.4|6102.4|6096.4|6103.4|6097.4|6102|6096|21
1625060300000|2021-06-30 13:38:20|6102.5|6096.5|6103.3|6097.3|6103.4|6097.4|6101.9|6095.9|23
1625060310000|2021-06-30 13:38:30|6102.8|6096.8|6108.9|6102.9|6108.9|6102.9|6102.8|6096.8|4
1625060320000|2021-06-30 13:38:40|6106.8|6100.8|6107.8|6101.8|6108.9|6102.9|6105.3|6099.3|8
1625060330000|2021-06-30 13:38:50|6108.8|6102.8|6112.4|6106.4|6114.8|6108.8|6107.9|6101.9|6
1625060340000|2021-06-30 13:39:00|6110.9|6104.9|6113.4|6107.4|6114.3|6108.3|6110.9|6104.9|14
1625060350000|2021-06-30 13:39:10|6113.9|6107.9|6117.5|6111.5|6117.5|6111.5|6111|6105|3
1625060360000|2021-06-30 13:39:20|6117.6|6111.6|6119.5|6113.5|6122|6116|6117.6|6111.6|12
1625060370000|2021-06-30 13:39:30|6119.1|6113.1|6115|6109|6119.5|6113.5|6114.4|6108.4|5
1625060380000|2021-06-30 13:39:40|6114.9|6108.9|6117.1|6111.1|6117.6|6111.6|6114.5|6108.5|9
1625060390000|2021-06-30 13:39:50|6116.6|6110.6|6115.4|6109.4|6124.5|6118.5|6115.4|6109.4|4
1625060400000|2021-06-30 13:40:00|6114.9|6108.9|6118.9|6112.9|6120.9|6114.9|6114.5|6108.5|1
1625060410000|2021-06-30 13:40:10|6118.5|6112.5|6117.6|6111.6|6122.4|6116.4|6117.1|6111.1|7
1625060420000|2021-06-30 13:40:20|6117.1|6111.1|6118.1|6112.1|6118.1|6112.1|6117.1|6111.1|0
1625060430000|2021-06-30 13:40:30|6118.2|6112.2|6119.9|6113.9|6123.1|6117.1|6118.1|6112.1|4
1625060440000|2021-06-30 13:40:40|6119.5|6113.5|6119.2|6113.2|6121.2|6115.2|6117.7|6111.7|6
1625060450000|2021-06-30 13:40:50|6119.7|6113.7|6120.2|6114.2|6121.1|6115.1|6118.1|6112.1|3
1625060460000|2021-06-30 13:41:00|6120.6|6114.6|6121.1|6115.1|6126.1|6120.1|6120.6|6114.6|5
1625060470000|2021-06-30 13:41:10|6121.7|6115.7|6119.7|6113.7|6124.2|6118.2|6119.1|6113.1|1
1625060480000|2021-06-30 13:41:20|6120.2|6114.2|6126.6|6120.6|6128.7|6122.7|6120.2|6114.2|7
1625060490000|2021-06-30 13:41:30|6127|6121|6128.5|6122.5|6131.4|6125|6126.7|6120.7|2
1625060500000|2021-06-30 13:41:40|6128.1|6122.1|6128.1|6122.1|6129.2|6122.7|6125.5|6119.2|13
1625060510000|2021-06-30 13:41:50|6126|6120|6125|6119|6128|6121|6123.9|6117.9|4
1625060520000|2021-06-30 13:42:00|6124.6|6118.6|6124|6118|6128.5|6120.5|6124|6118|3
1625060530000|2021-06-30 13:42:10|6123.9|6117.9|6123.6|6117.6|6123.9|6117.9|6121.6|6115.6|1
1625060540000|2021-06-30 13:42:20|6123.7|6117.7|6124.5|6118.5|6131|6122.5|6123.1|6117.1|1
1625060550000|2021-06-30 13:42:30|6124|6118|6119|6113|6124.4|6118.4|6117.4|6111.4|8
1625060560000|2021-06-30 13:42:40|6118.5|6112.5|6123.5|6117.5|6124|6118|6118.5|6112.5|3
1625060570000|2021-06-30 13:42:50|6124|6118|6119|6113|6128|6122|6119|6113|3
1625060580000|2021-06-30 13:43:00|6117|6111|6120|6114|6120.1|6114.1|6116.6|6110.6|2
1625060590000|2021-06-30 13:43:10|6119.9|6113.9|6129.7|6123.7|6135|6128.5|6119.9|6113.9|5
1625060600000|2021-06-30 13:43:20|6133.2|6123.2|6132.2|6126.2|6138.2|6132.2|6129.8|6123.2|20
1625060610000|2021-06-30 13:43:30|6132.7|6126.7|6131.1|6125.1|6135.2|6129.2|6129.6|6123.6|17
1625060620000|2021-06-30 13:43:40|6131.2|6125.2|6134.6|6128.6|6134.6|6128.6|6131.2|6125.2|7
1625060630000|2021-06-30 13:43:50|6135.2|6129.2|6134.7|6128.7|6137.1|6131.1|6130.2|6124.2|4
1625060640000|2021-06-30 13:44:00|6136.6|6130.6|6135.2|6129.2|6136.7|6130.7|6134.7|6128.7|0
1625060650000|2021-06-30 13:44:10|6136.7|6130.7|6137.7|6131.7|6138.2|6131.7|6136.2|6128.2|2
1625060660000|2021-06-30 13:44:20|6137.2|6131.2|6134.8|6128.8|6137.2|6131.2|6133.8|6127.8|10
1625060670000|2021-06-30 13:44:30|6134.3|6128.3|6127.2|6121.2|6134.3|6128.3|6127.2|6121.2|15
1625060680000|2021-06-30 13:44:40|6124.7|6118.7|6131.8|6125.8|6132.2|6126.2|6124.7|6117.2|1
1625060690000|2021-06-30 13:44:50|6132.6|6126.6|6128.6|6122.6|6134.2|6128.2|6128.2|6122.2|0
1625060700000|2021-06-30 13:45:00|6128.7|6122.7|6121.2|6115.2|6130.2|6124.2|6120.2|6114.2|2
1625060710000|2021-06-30 13:45:10|6121.3|6115.3|6116.2|6110.2|6122.2|6116.2|6115.8|6109.8|6
1625060720000|2021-06-30 13:45:20|6115.8|6109.8|6107.3|6101.3|6115.8|6109.8|6106|6100|4
1625060730000|2021-06-30 13:45:30|6109.7|6103.7|6112.2|6106.2|6112.2|6106.2|6109.7|6103.7|10
1625060740000|2021-06-30 13:45:40|6111.8|6105.8|6108.8|6102.8|6111.8|6105.8|6108.8|6102.8|102
1625060750000|2021-06-30 13:45:50|6107.8|6101.8|6108.3|6102.3|6108.3|6102.3|6106.3|6100.3|2
1625060760000|2021-06-30 13:46:00|6108.8|6102.8|6110.9|6104.9|6112.8|6106.8|6108.8|6102.8|25
1625060770000|2021-06-30 13:46:10|6111.4|6105.4|6120.3|6114.3|6120.3|6114.3|6110.8|6104.8|9
1625060780000|2021-06-30 13:46:20|6120.7|6114.7|6119.3|6113.3|6122.3|6116.3|6116.8|6110.8|26
1625060790000|2021-06-30 13:46:30|6118.9|6112.9|6120.3|6114.3|6121.9|6115.9|6116.8|6110.8|5
1625060800000|2021-06-30 13:46:40|6121.3|6115.3|6117.3|6111.3|6121.3|6115.3|6117.3|6111.3|0
1625060810000|2021-06-30 13:46:50|6117.8|6111.8|6117.3|6111.3|6117.9|6111.9|6115.5|6109.5|2
1625060820000|2021-06-30 13:47:00|6117.4|6111.4|6125.3|6119.3|6125.3|6119.3|6117.4|6111.4|5
1625060830000|2021-06-30 13:47:10|6124.8|6118.8|6119.8|6113.8|6124.8|6118.8|6119.8|6113.8|20
1625060840000|2021-06-30 13:47:20|6118.8|6112.8|6113.4|6107.4|6118.8|6112.8|6112|6106|8
1625060850000|2021-06-30 13:47:30|6113|6107|6112.5|6106.5|6114.5|6108.5|6112.5|6106.5|2
1625060860000|2021-06-30 13:47:40|6110.4|6104.4|6106.9|6100.9|6110.4|6104.4|6105.9|6099.9|6
1625060870000|2021-06-30 13:47:50|6105.8|6099.8|6091.6|6085.6|6105.8|6099.8|6091|6085|62
1625060880000|2021-06-30 13:48:00|6092.6|6086.6|6097.5|6091.5|6097.5|6091.5|6091.5|6085.5|7
1625060890000|2021-06-30 13:48:10|6096.3|6090.3|6095.2|6089.2|6099.1|6093.1|6094.5|6088.5|11
1625060900000|2021-06-30 13:48:20|6095.1|6089.1|6100.7|6094.7|6101.7|6095.7|6095.1|6089.1|6
1625060910000|2021-06-30 13:48:30|6098.1|6092.1|6091.2|6085.2|6101.1|6095.1|6091.1|6085.1|4
1625060920000|2021-06-30 13:48:40|6091.6|6085.6|6090.7|6084.7|6095.7|6088.7|6085.3|6079.3|26
1625060930000|2021-06-30 13:48:50|6091.2|6085.2|6089.1|6083.1|6091.2|6085.2|6089.1|6083.1|56
1625060940000|2021-06-30 13:49:00|6089.6|6083.6|6093.7|6087.7|6095.1|6089.1|6089.6|6083.6|12
1625060950000|2021-06-30 13:49:10|6094.6|6088.6|6088.7|6082.7|6095.1|6089.1|6088.6|6082.6|2
1625060960000|2021-06-30 13:49:20|6089.6|6083.6|6088.1|6082.1|6093.2|6087.2|6088.1|6081.6|10
1625060970000|2021-06-30 13:49:30|6087.1|6081.1|6086.5|6080.5|6087.1|6081.1|6086.5|6080.5|4
1625060980000|2021-06-30 13:49:40|6087|6081|6066.1|6060.1|6087|6081|6064.6|6058.6|19
1625060990000|2021-06-30 13:49:50|6065.5|6059.5|6067|6061|6067.5|6061.5|6064.6|6058.6|16
1625061000000|2021-06-30 13:50:00|6067.5|6061.5|6065.7|6059.7|6068.6|6062.6|6065.5|6059.5|5
1625061010000|2021-06-30 13:50:10|6067.5|6061.5|6071.1|6065.1|6071.6|6065.6|6067.1|6061.1|3
1625061020000|2021-06-30 13:50:20|6070.7|6064.7|6057.1|6051.1|6071.1|6065.1|6057.1|6051.1|6
1625061030000|2021-06-30 13:50:30|6056.6|6050.6|6053.2|6047.2|6058.1|6052.1|6053.1|6047.1|21
1625061040000|2021-06-30 13:50:40|6053.1|6047.1|6062.1|6056.1|6062.6|6056.6|6053.1|6047.1|6
1625061050000|2021-06-30 13:50:50|6063.6|6057.6|6058.6|6052.6|6064.1|6058.1|6058.1|6052.1|21
1625061060000|2021-06-30 13:51:00|6059.1|6053.1|6056.3|6050.3|6062.7|6055.2|6056.3|6050.3|5
1625061070000|2021-06-30 13:51:10|6056.2|6050.2|6056.7|6050.7|6057.3|6051.3|6056.2|6050.2|7
1625061080000|2021-06-30 13:51:20|6056.8|6050.8|6058.8|6052.8|6062.8|6055.7|6056.7|6050.7|5
1625061090000|2021-06-30 13:51:30|6059.7|6053.7|6060.8|6054.8|6062.2|6056.2|6059.7|6053.7|4
1625061100000|2021-06-30 13:51:40|6063|6057|6066.2|6060.2|6066.7|6060.7|6063|6057|5
1625061110000|2021-06-30 13:51:50|6066.1|6060.1|6067.3|6061.3|6069.1|6063.1|6065.7|6059.7|5
1625061120000|2021-06-30 13:52:00|6068.2|6062.2|6071.3|6065.3|6071.8|6065.8|6067.1|6061.1|41
1625061130000|2021-06-30 13:52:10|6071.1|6065.1|6077.8|6067.8|6077.8|6067.8|6069.6|6063.6|34
1625061140000|2021-06-30 13:52:20|6076.3|6070.3|6080.8|6074.8|6084.7|6078.7|6069.6|6063.6|48
1625061150000|2021-06-30 13:52:30|6082.8|6076.8|6078.8|6072.8|6082.8|6076.8|6077.7|6071.7|46
1625061160000|2021-06-30 13:52:40|6077.3|6071.3|6082.5|6076.5|6082.5|6076.5|6075.8|6069.8|38
1625061170000|2021-06-30 13:52:50|6082.9|6076.9|6083|6077|6083.4|6077.4|6080.4|6074.4|17
1625061180000|2021-06-30 13:53:00|6080.8|6074.8|6081.4|6075.4|6081.4|6075.4|6078.7|6072.7|83
1625061190000|2021-06-30 13:53:10|6081.3|6075.3|6078.7|6072.7|6081.7|6075.7|6077.2|6071.2|9
1625061200000|2021-06-30 13:53:20|6079.2|6073.2|6080.8|6074.8|6081.3|6075.3|6077.8|6071.8|1
1625061210000|2021-06-30 13:53:30|6080.3|6074.3|6080.2|6074.2|6081.3|6075.3|6079.8|6073.8|1
1625061220000|2021-06-30 13:53:40|6079.7|6073.7|6081.2|6075.2|6081.7|6075.7|6079.7|6073.7|2
1625061230000|2021-06-30 13:53:50|6080.7|6074.7|6079.2|6073.2|6080.7|6074.7|6077.7|6071.7|2
1625061240000|2021-06-30 13:54:00|6078.8|6072.8|6072.7|6066.7|6080.3|6074.3|6072.7|6066.7|8
1625061250000|2021-06-30 13:54:10|6070.7|6064.7|6068.2|6062.2|6071.7|6065.7|6068.2|6062.2|4
1625061260000|2021-06-30 13:54:20|6069.2|6063.2|6065.7|6059.7|6071.2|6064.2|6065.7|6059.7|6
1625061270000|2021-06-30 13:54:30|6066.2|6060.2|6067.2|6061.2|6070.2|6064.2|6065.7|6059.7|8
1625061280000|2021-06-30 13:54:40|6068.3|6062.3|6059.3|6053.3|6071.2|6064.2|6058.8|6052.8|6
1625061290000|2021-06-30 13:54:50|6058.9|6052.9|6053.7|6047.7|6060.4|6054.4|6053.7|6047.7|17
1625061300000|2021-06-30 13:55:00|6053.2|6047.2|6052.8|6046.8|6053.2|6047.2|6051.7|6045.7|8
1625061310000|2021-06-30 13:55:10|6052.7|6046.7|6053.7|6047.7|6057.7|6051.7|6052.7|6046.7|6
1625061320000|2021-06-30 13:55:20|6054.2|6048.2|6059.2|6053.2|6060.2|6054.2|6054.2|6048.2|1
1625061330000|2021-06-30 13:55:30|6058.8|6052.8|6059.8|6053.8|6060.7|6054.7|6057.7|6051.7|7
1625061340000|2021-06-30 13:55:40|6060.2|6054.2|6063.4|6057.4|6063.4|6057.4|6059.8|6053.8|12
1625061350000|2021-06-30 13:55:50|6063.8|6057.8|6073.7|6067.7|6074.1|6068.1|6063.8|6057.8|20
1625061360000|2021-06-30 13:56:00|6072.3|6066.3|6075.7|6069.7|6077.2|6071.2|6069.7|6063.7|10
1625061370000|2021-06-30 13:56:10|6075.2|6069.2|6071.7|6065.7|6075.7|6069.7|6071.2|6065.2|2
1625061380000|2021-06-30 13:56:20|6072.2|6066.2|6075|6069|6075.1|6069.1|6071.2|6065.2|24
1625061390000|2021-06-30 13:56:30|6074.9|6068.9|6078.4|6072.4|6078.4|6072.4|6073.4|6067.4|9
1625061400000|2021-06-30 13:56:40|6078.9|6072.9|6078|6072|6078.9|6072.9|6077.4|6071.4|10
1625061410000|2021-06-30 13:56:50|6077.9|6071.9|6077.9|6071.9|6078|6072|6077.4|6071.4|6
1625061420000|2021-06-30 13:57:00|6078.1|6072.1|6078.4|6072.4|6079|6073|6077.9|6071.9|8
1625061430000|2021-06-30 13:57:10|6078.9|6072.9|6075.9|6069.9|6078.9|6072.9|6074|6068|13
1625061440000|2021-06-30 13:57:20|6076.4|6070.4|6075.9|6069.9|6076.4|6070.4|6075.9|6069.9|1
1625061450000|2021-06-30 13:57:30|6075.4|6069.4|6077.9|6071.9|6078.3|6072.3|6074.9|6068.9|7
1625061460000|2021-06-30 13:57:40|6077|6071|6084.4|6078.4|6085.4|6079.4|6077|6071|4
1625061470000|2021-06-30 13:57:50|6083.9|6077.9|6087.8|6081.8|6088.4|6082.4|6083.9|6077.9|4
1625061480000|2021-06-30 13:58:00|6087.4|6081.4|6087.5|6081.5|6090.6|6084.6|6085|6079|7
1625061490000|2021-06-30 13:58:10|6088|6082|6088.4|6082.4|6090|6084|6087.9|6081.9|4
1625061500000|2021-06-30 13:58:20|6086.9|6080.9|6089.4|6083.4|6089.4|6083.4|6086.9|6080.9|3
1625061510000|2021-06-30 13:58:30|6089|6083|6096.4|6090.4|6097.4|6091.4|6089|6083|6
1625061520000|2021-06-30 13:58:40|6095.4|6089.4|6094.4|6088.4|6095.9|6089.9|6094.4|6088.4|2
1625061530000|2021-06-30 13:58:50|6093.9|6087.9|6094.4|6088.4|6094.4|6088.4|6092.9|6086.9|4
1625061540000|2021-06-30 13:59:00|6093.9|6087.9|6094.4|6088.4|6095.4|6089.4|6092.9|6086.9|1
1625061550000|2021-06-30 13:59:10|6094|6088|6092.1|6086.1|6095.9|6089.9|6092.1|6086.1|13
1625061560000|2021-06-30 13:59:20|6092.4|6086.4|6094.6|6088.6|6097.1|6088.6|6092.4|6086.4|7
1625061570000|2021-06-30 13:59:30|6094.1|6088.1|6090.5|6084.5|6094.1|6088.1|6090.5|6084.5|5
1625061580000|2021-06-30 13:59:40|6090|6084|6089|6083|6090|6084|6088.9|6082.9|4
1625061590000|2021-06-30 13:59:50|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|21
1625061600000|2021-06-30 14:00:00|6093.5|6087.5|6088.9|6082.9|6093.5|6087.5|6088.5|6082.5|7
1625061610000|2021-06-30 14:00:10|6091.8|6085.8|6090.4|6084.4|6091.9|6085.9|6090.4|6084.4|2
1625061620000|2021-06-30 14:00:20|6089.9|6083.9|6089.4|6083.4|6091.9|6085.9|6089.4|6083.4|3
1625061630000|2021-06-30 14:00:30|6088.9|6082.9|6086.3|6080.3|6088.9|6082.9|6083.9|6076.9|3
1625061640000|2021-06-30 14:00:40|6087.9|6081.9|6089.4|6083.4|6089.8|6083.8|6087.8|6081.8|3
1625061650000|2021-06-30 14:00:50|6088.9|6082.9|6088.4|6082.4|6088.9|6082.9|6087.4|6081.4|0
1625061660000|2021-06-30 14:01:00|6090.1|6084.1|6093.9|6087.9|6094.1|6088.1|6088.4|6082.4|0
1625061670000|2021-06-30 14:01:10|6095|6085|6093.9|6087.9|6095.1|6088.1|6089.6|6083.6|2
1625061680000|2021-06-30 14:01:20|6094|6088|6096.6|6090.6|6096.6|6090.6|6092.5|6086.5|4
1625061690000|2021-06-30 14:01:30|6097|6091|6094.4|6088.4|6098.4|6092.4|6094.4|6088.4|3
1625061700000|2021-06-30 14:01:40|6092.5|6086.5|6092.6|6086.6|6094.1|6088.1|6092|6086|8
1625061710000|2021-06-30 14:01:50|6092|6086|6093|6087|6095.3|6089.3|6092|6086|12
1625061720000|2021-06-30 14:02:00|6093.5|6087.5|6093.5|6087.5|6093.9|6087.9|6088.6|6082.6|2
1625061730000|2021-06-30 14:02:10|6094.4|6088.4|6094.8|6084.8|6094.8|6088.4|6091.8|6084.8|17
1625061740000|2021-06-30 14:02:20|6093.3|6087.3|6094.3|6088.3|6094.8|6088.8|6091.3|6084.8|4
1625061750000|2021-06-30 14:02:30|6093.9|6087.9|6092.4|6086.4|6094.8|6088.3|6091.3|6084.7|5
1625061760000|2021-06-30 14:02:40|6094.8|6084.8|6092.8|6086.8|6094.8|6087.7|6092.3|6084.8|8
1625061770000|2021-06-30 14:02:50|6091.9|6085.9|6089.3|6083.3|6094.8|6087.3|6088.9|6080.8|2
1625061780000|2021-06-30 14:03:00|6088.4|6082.4|6083.7|6077.7|6090.8|6083.3|6082.2|6076.2|2
1625061790000|2021-06-30 14:03:10|6082.7|6076.7|6082.3|6076.3|6083.7|6077.7|6081.6|6075.6|13
1625061800000|2021-06-30 14:03:20|6082.2|6076.2|6081.3|6075.3|6083.3|6077.3|6081.3|6075.3|3
1625061810000|2021-06-30 14:03:30|6081.7|6075.7|6081.6|6075.6|6082.3|6076.3|6081.2|6075.2|1
1625061820000|2021-06-30 14:03:40|6081.3|6075.3|6072.7|6066.7|6082.1|6076.1|6072.7|6066.7|13
1625061830000|2021-06-30 14:03:50|6073.8|6067.8|6074.8|6068.8|6075.2|6069.2|6073.8|6067.8|3
1625061840000|2021-06-30 14:04:00|6074.3|6068.3|6076.8|6070.8|6077.3|6071.3|6074.3|6068.3|3
1625061850000|2021-06-30 14:04:10|6077.3|6071.3|6078.8|6072.8|6080.3|6074.3|6075.8|6069.8|2
1625061860000|2021-06-30 14:04:20|6079.3|6073.3|6079.7|6073.7|6079.8|6073.8|6078.8|6072.8|1
1625061870000|2021-06-30 14:04:30|6079.8|6073.8|6076.8|6070.8|6080.3|6074.3|6075.3|6069.3|2
1625061880000|2021-06-30 14:04:40|6076.9|6070.9|6087.1|6081.1|6087.1|6081.1|6076.9|6070.9|11
1625061890000|2021-06-30 14:04:50|6087.2|6081.2|6091.8|6085.8|6092.2|6086.2|6087.2|6081.2|14
1625061900000|2021-06-30 14:05:00|6092.8|6086.8|6091.6|6085.6|6092.8|6086.8|6090.6|6084.6|4
1625061910000|2021-06-30 14:05:10|6092.1|6086.1|6090.3|6084.3|6092.1|6086.1|6089.8|6083.8|1
1625061930000|2021-06-30 14:05:30|6088.3|6082.3|6082.8|6076.8|6088.8|6082.8|6082.3|6076.3|3
1625061940000|2021-06-30 14:05:40|6081.9|6075.9|6085.3|6079.3|6085.8|6079.8|6080.8|6074.8|3
1625061950000|2021-06-30 14:05:50|6085.7|6079.7|6084.8|6078.8|6087.3|6081.3|6084.7|6078.7|1
1625061960000|2021-06-30 14:06:00|6088.3|6082.3|6086.8|6080.8|6088.3|6082.3|6086.3|6080.3|1
1625061970000|2021-06-30 14:06:10|6085.3|6079.3|6083.3|6077.3|6085.3|6079.3|6081.8|6075.8|1
1625061980000|2021-06-30 14:06:20|6083.8|6077.8|6080.2|6074.2|6085.2|6079.2|6078.3|6072.3|5
1625061990000|2021-06-30 14:06:30|6082.3|6076.3|6077.7|6071.7|6083.8|6077.8|6077.6|6071.6|0
1625062000000|2021-06-30 14:06:40|6079.3|6073.3|6079.2|6073.2|6080.2|6074.2|6078.8|6072.8|1
1625062010000|2021-06-30 14:06:50|6078.7|6072.7|6074.8|6068.8|6078.7|6072.7|6074.8|6068.8|13
1625062020000|2021-06-30 14:07:00|6074.7|6068.7|6073.8|6067.8|6075.7|6069.7|6073.3|6067.3|1
1625062030000|2021-06-30 14:07:10|6071.8|6065.8|6070.8|6064.8|6073.7|6067.7|6070.3|6064.3|0
1625062040000|2021-06-30 14:07:20|6071.2|6065.2|6074.3|6068.3|6074.3|6068.3|6071.2|6065.2|3
1625062050000|2021-06-30 14:07:30|||||||||1
1625062060000|2021-06-30 14:07:40|6074.7|6068.7|6078.8|6072.8|6079.3|6073.3|6074.7|6068.7|4
1625062070000|2021-06-30 14:07:50|6078.7|6072.7|6076.2|6070.2|6078.7|6072.7|6075.2|6069.2|2
1625062080000|2021-06-30 14:08:00|6076.8|6070.8|6076.7|6070.7|6076.8|6070.8|6074.8|6068.8|6
1625062090000|2021-06-30 14:08:10|6079.1|6073.1|6077.2|6071.2|6079.1|6073.1|6076.7|6070.7|7
1625062100000|2021-06-30 14:08:20|6076.8|6070.8|6080.3|6074.3|6084.1|6078.1|6076.7|6070.7|64
1625062110000|2021-06-30 14:08:30|6079.3|6073.3|6078.8|6072.8|6080.8|6074.8|6076.8|6070.8|10
1625062120000|2021-06-30 14:08:40|6079.3|6073.3|6080.2|6074.2|6080.2|6074.2|6078.3|6072.3|8
1625062130000|2021-06-30 14:08:50|6080.6|6074.6|6080.1|6074.1|6084.2|6078.2|6080.1|6074.1|3
1625062140000|2021-06-30 14:09:00|6080.2|6074.2|6082.2|6076.2|6085.3|6079.3|6079.3|6073.3|7
1625062150000|2021-06-30 14:09:10|6084.6|6074.6|6084.3|6078.3|6084.6|6078.3|6080.7|6074.6|4
1625062160000|2021-06-30 14:09:20|6084.8|6078.8|6084.3|6078.3|6084.8|6078.8|6084.3|6078.3|14
1625062170000|2021-06-30 14:09:30|6082.7|6076.7|6080.2|6074.2|6082.7|6076.7|6079.7|6073.7|4
1625062180000|2021-06-30 14:09:40|6080.7|6074.7|6081.2|6075.2|6081.2|6075.2|6080.7|6074.7|7
1625062190000|2021-06-30 14:09:50|6080.8|6074.8|6080.6|6074.6|6081.8|6075.8|6080.1|6074.1|6
1625062200000|2021-06-30 14:10:00|6080.1|6074.1|6078.6|6072.6|6080.1|6074.1|6077.2|6071.2|10
1625062210000|2021-06-30 14:10:10|6078.1|6072.1|6078.2|6072.2|6080.1|6074.1|6078.1|6072.1|0
1625062220000|2021-06-30 14:10:20|6078.1|6072.1|6078.6|6072.6|6078.6|6072.6|6078.1|6072.1|0
1625062230000|2021-06-30 14:10:30|6078.1|6072.1|6080.6|6074.6|6080.6|6074.6|6077.8|6071.8|5
1625062240000|2021-06-30 14:10:40|6081.1|6075.1|6081.7|6075.7|6084.3|6078.3|6080.3|6074.3|4
1625062250000|2021-06-30 14:10:50|6079.3|6073.3|6080.3|6074.3|6082.2|6076.2|6079.3|6073.3|0
1625062260000|2021-06-30 14:11:00|6080.1|6074.1|6080.1|6074.1|6081.7|6075.7|6077.8|6071.8|1
1625062270000|2021-06-30 14:11:10|6079.7|6073.7|6082.8|6076.8|6084.7|6078.7|6079.7|6073.7|9
1625062280000|2021-06-30 14:11:20|6083.1|6077.1|6083.7|6077.7|6083.7|6077.7|6082.3|6076.3|2
1625062290000|2021-06-30 14:11:30|6083.8|6077.8|6088.8|6082.8|6090.8|6084.8|6083.8|6077.8|41
1625062300000|2021-06-30 14:11:40|6088.7|6082.7|6083.8|6077.8|6089.2|6083.2|6083.2|6077.2|3
1625062310000|2021-06-30 14:11:50|6084.1|6078.1|6085.2|6079.2|6085.3|6079.3|6082.3|6076.3|4
1625062320000|2021-06-30 14:12:00|6084.8|6078.8|6084.2|6078.2|6084.8|6078.8|6078.8|6072.8|9
1625062330000|2021-06-30 14:12:10|6082.4|6076.4|6078.7|6072.7|6082.4|6076.4|6078.7|6072.7|0
1625062340000|2021-06-30 14:12:20|6078.8|6072.8|6079.3|6073.3|6082.1|6076.1|6078.8|6072.8|4
1625062350000|2021-06-30 14:12:30|6078.8|6072.8|6079.3|6073.3|6079.3|6073.3|6077.7|6071.7|1
1625062360000|2021-06-30 14:12:40|6077.8|6071.8|6077.2|6071.2|6077.8|6071.8|6076.7|6070.7|1
1625062370000|2021-06-30 14:12:50|6078.7|6072.7|6076.7|6070.7|6079.2|6073.2|6076.7|6070.7|1
1625062380000|2021-06-30 14:13:00|6077.2|6071.2|6075.7|6069.7|6078.7|6072.7|6075.7|6069.7|4
1625062390000|2021-06-30 14:13:10|6076.6|6070.6|6074.7|6068.7|6076.6|6070.6|6074.7|6068.7|4
1625062400000|2021-06-30 14:13:20|6074.3|6068.3|6074.2|6068.2|6074.3|6068.3|6074.2|6068.2|2
1625062410000|2021-06-30 14:13:30|6073.4|6067.4|6074.2|6068.2|6075.8|6069.8|6073.4|6067.4|0
1625062420000|2021-06-30 14:13:40|6074.1|6068.1|6073.2|6067.2|6074.7|6068.7|6072.3|6066.3|5
1625062430000|2021-06-30 14:13:50|6072.7|6066.7|6075.7|6069.7|6075.7|6069.7|6071.9|6065.9|4
1625062440000|2021-06-30 14:14:00|6079.2|6073.2|6077.2|6071.2|6080.6|6074.6|6076.7|6070.7|1
1625062450000|2021-06-30 14:14:10|6076.7|6070.7|6083.7|6077.7|6083.7|6077.7|6076.7|6070.7|7
1625062460000|2021-06-30 14:14:20|6077.3|6071.3|6077.7|6071.7|6077.7|6071.7|6075.6|6069.6|25
1625062470000|2021-06-30 14:14:30|6078.2|6072.2|6078.7|6072.7|6078.7|6072.7|6075.7|6069.7|2
1625062480000|2021-06-30 14:14:40|6078.2|6072.2|6075.7|6069.7|6078.2|6072.2|6075.7|6069.7|0
1625062490000|2021-06-30 14:14:50|6075.2|6069.2|6075.7|6069.7|6077.7|6071.7|6075.2|6069.2|3
1625062500000|2021-06-30 14:15:00|6075.8|6069.8|6082.2|6076.2|6083.7|6077.7|6075.8|6069.8|3
1625062510000|2021-06-30 14:15:10|6082.6|6076.6|6082.2|6076.2|6083.1|6077.1|6081.2|6075.2|2
1625062520000|2021-06-30 14:15:20|6082.6|6076.6|6083.2|6077.2|6083.7|6077.7|6082.2|6076.2|7
1625062530000|2021-06-30 14:15:30|6083.7|6077.7|6083.7|6077.7|6083.7|6077.7|6082.2|6076.2|2
1625062540000|2021-06-30 14:15:40|6083.2|6077.2|6083.2|6077.2|6083.7|6077.7|6082.2|6076.2|4
1625062550000|2021-06-30 14:15:50|6082.7|6076.7|6080.7|6074.7|6082.7|6076.7|6080.2|6074.2|2
1625062560000|2021-06-30 14:16:00|6079.8|6073.8|6083.2|6077.2|6083.2|6077.2|6079.8|6073.8|4
1625062570000|2021-06-30 14:16:10|6083.7|6077.7|6083.6|6077.6|6083.7|6077.7|6083.2|6077.2|3
1625062580000|2021-06-30 14:16:20|6083.1|6077.1|6081.2|6075.2|6083.1|6077.1|6081.2|6075.2|6
1625062590000|2021-06-30 14:16:30|6085.2|6079.2|6084.7|6078.7|6085.2|6079.2|6084.7|6078.7|1
1625062600000|2021-06-30 14:16:40|6084.1|6078.1|6084.7|6078.7|6084.7|6078.7|6083.2|6077.2|5
1625062610000|2021-06-30 14:16:50|6084.2|6078.2|6080.7|6074.7|6084.2|6078.2|6080.1|6074.1|4
1625062620000|2021-06-30 14:17:00|6082.6|6076.6|6078.2|6072.2|6082.6|6076.6|6078.2|6072.2|10
1625062630000|2021-06-30 14:17:10|6077.7|6071.7|6072.1|6066.1|6078.6|6072.6|6070.7|6064.7|3
1625062640000|2021-06-30 14:17:20|6070.7|6064.7|6072.1|6066.1|6072.1|6066.1|6070.1|6064.1|11
1625062650000|2021-06-30 14:17:30|6070.1|6064.1|6070.6|6064.6|6072.1|6066.1|6066.1|6060.1|13
1625062660000|2021-06-30 14:17:40|6070.1|6064.1|6070.1|6064.1|6072.1|6066.1|6070.1|6064.1|0
1625062670000|2021-06-30 14:17:50|6071.6|6065.6|6072.1|6066.1|6072.1|6066.1|6071.6|6065.6|1
1625062680000|2021-06-30 14:18:00|6071.6|6065.6|6070.2|6064.2|6071.6|6065.6|6066.7|6060.7|5
1625062690000|2021-06-30 14:18:10|6070.1|6064.1|6071.1|6065.1|6071.6|6065.6|6069.2|6063.2|3
1625062700000|2021-06-30 14:18:20|6071.6|6065.6|6074.6|6068.6|6076.1|6070.1|6070.6|6064.6|4
1625062710000|2021-06-30 14:18:30|||||||||2
1625062720000|2021-06-30 14:18:40|6073.6|6067.6|6075.6|6069.6|6075.6|6069.6|6073.6|6067.6|4
1625062730000|2021-06-30 14:18:50|6075.1|6069.1|6073.1|6067.1|6078.1|6072.1|6073.1|6067.1|3
1625062740000|2021-06-30 14:19:00|6073.9|6067.9|6068.6|6062.6|6073.9|6067.9|6067.6|6061.6|6
1625062750000|2021-06-30 14:19:10|6067.5|6061.5|6067.6|6061.6|6070.1|6064.1|6067.5|6061.5|5
1625062760000|2021-06-30 14:19:20|6067.1|6061.1|6062.5|6056.5|6067.6|6061.6|6062.5|6056.5|10
1625062770000|2021-06-30 14:19:30|6064.6|6058.6|6061|6055|6064.6|6058.6|6061|6055|11
1625062780000|2021-06-30 14:19:40|6059.5|6053.5|6061.4|6055.4|6062.3|6056.3|6058.5|6052.5|9
1625062790000|2021-06-30 14:19:50|6062.4|6056.4|6060.4|6054.4|6062.4|6056.4|6059.9|6053.9|3
1625062800000|2021-06-30 14:20:00|6059.9|6053.9|6060.9|6054.9|6061.9|6055.9|6059.4|6053.4|5
1625062810000|2021-06-30 14:20:10|6062.4|6056.4|6060.4|6054.4|6062.4|6056.4|6060.4|6054.4|0
1625062820000|2021-06-30 14:20:20|6060.8|6054.8|6062.9|6056.9|6062.9|6056.9|6060.4|6054.4|1
1625062830000|2021-06-30 14:20:30|6063.9|6057.9|6063.9|6057.9|6064.3|6058.3|6063.3|6057.3|7
1625062840000|2021-06-30 14:20:40|6063|6057|6075.3|6069.3|6075.3|6069.3|6062.8|6056.8|32
1625062850000|2021-06-30 14:20:50|6075.7|6069.7|6066.4|6060.4|6075.7|6069.7|6066.4|6060.4|18
1625062860000|2021-06-30 14:21:00|6068.8|6062.8|6066.9|6060.9|6068.8|6062.8|6066.9|6060.9|7
1625062870000|2021-06-30 14:21:10|6066.4|6060.4|6070.3|6064.3|6070.8|6064.8|6066.4|6060.4|1
1625062880000|2021-06-30 14:21:20|6069.8|6063.8|6071.3|6065.3|6072.3|6066.3|6069.8|6063.8|2
1625062890000|2021-06-30 14:21:30|6071.8|6065.8|6070.8|6064.8|6072.3|6066.3|6069.8|6063.8|4
1625062900000|2021-06-30 14:21:40|6071.2|6065.2|6071.8|6065.8|6071.8|6065.8|6071.2|6065.2|35
1625062910000|2021-06-30 14:21:50|6071.3|6065.3|6071.3|6065.3|6071.3|6065.3|6071.3|6065.3|6
1625062920000|2021-06-30 14:22:00|6070.9|6064.9|6070.8|6064.8|6070.9|6064.9|6070.8|6064.8|11
1625062930000|2021-06-30 14:22:10|6067.8|6061.8|6068.3|6062.3|6068.3|6062.3|6066.8|6060.8|3
1625062940000|2021-06-30 14:22:20|6069.3|6063.3|6065.3|6059.3|6069.3|6063.3|6065.3|6059.3|4
1625062950000|2021-06-30 14:22:30|6064.8|6058.8|6062.3|6056.3|6069.2|6063.2|6062.3|6056.3|22
1625062960000|2021-06-30 14:22:40|6062.7|6056.7|6061.1|6055.1|6062.7|6056.7|6061.1|6055.1|30
1625062970000|2021-06-30 14:22:50|6061.6|6055.6|6062.1|6056.1|6063.6|6057.6|6061.6|6055.6|10
1625062980000|2021-06-30 14:23:00|6061.6|6055.6|6060.6|6054.6|6061.6|6055.6|6060.6|6054.6|4
1625062990000|2021-06-30 14:23:10|6062.6|6056.6|6061.1|6055.1|6063.7|6057.7|6061.1|6055.1|10
1625063000000|2021-06-30 14:23:20|6063.7|6057.7|6063.1|6057.1|6064.1|6058.1|6063.1|6057.1|5
1625063010000|2021-06-30 14:23:30|6061.3|6055.3|6061.8|6055.8|6062.4|6056.4|6060.8|6054.8|15
1625063020000|2021-06-30 14:23:40|6061.6|6055.6|6064.3|6058.3|6066.1|6060.1|6061.6|6055.6|29
1625063030000|2021-06-30 14:23:50|6064.2|6058.2|6063.2|6057.2|6064.2|6058.2|6061.3|6055.3|1
1625063040000|2021-06-30 14:24:00|6062.8|6056.8|6059.1|6053.1|6062.8|6056.8|6057.2|6051.2|9
1625063050000|2021-06-30 14:24:10|6059.6|6053.6|6059.6|6053.6|6060.2|6054.2|6059.2|6053.2|3
1625063060000|2021-06-30 14:24:20|6059.2|6053.2|6059.1|6053.1|6059.6|6053.6|6058.6|6052.6|3
1625063070000|2021-06-30 14:24:30|6059.6|6053.6|6063.6|6057.6|6064.6|6058.6|6059.6|6053.6|8
1625063080000|2021-06-30 14:24:40|6063.5|6057.5|6063.1|6057.1|6063.5|6057.5|6062.6|6056.6|5
1625063090000|2021-06-30 14:24:50|6063|6057|6060.1|6054.1|6063|6057|6060.1|6054.1|4
1625063100000|2021-06-30 14:25:00|6061.5|6055.5|6058.6|6052.6|6062.6|6056.6|6058.1|6052.1|4
1625063110000|2021-06-30 14:25:10|6058.1|6052.1|6058.5|6052.5|6060|6054|6057.6|6051.6|2
1625063120000|2021-06-30 14:25:20|6059.6|6053.6|6060|6054|6061|6055|6058.5|6052.5|3
1625063130000|2021-06-30 14:25:30|6059.5|6053.5|6059.6|6053.6|6060|6054|6057.6|6051.6|5
1625063140000|2021-06-30 14:25:40|6060.1|6054.1|6059.7|6053.7|6060.1|6054.1|6058.7|6052.7|8
1625063150000|2021-06-30 14:25:50|6059.8|6053.8|6061.3|6055.3|6064.7|6058.7|6059.8|6053.8|11
1625063160000|2021-06-30 14:26:00|6060.7|6054.7|6057.3|6051.3|6060.7|6054.7|6057.3|6051.3|7
1625063170000|2021-06-30 14:26:10|6056.4|6050.4|6061.8|6055.8|6061.8|6055.8|6056.4|6050.4|4
1625063180000|2021-06-30 14:26:20|6062.3|6056.3|6061.3|6055.3|6063.3|6057.3|6059.4|6053.4|3
1625063190000|2021-06-30 14:26:30|||||||||1
1625063200000|2021-06-30 14:26:40|6061.4|6055.4|6062.4|6056.4|6063.8|6057.8|6061.4|6055.4|9
1625063210000|2021-06-30 14:26:50|6063.3|6057.3|6065.3|6059.3|6065.8|6059.8|6063.3|6057.3|12
1625063220000|2021-06-30 14:27:00|6065.8|6059.8|6062.4|6056.4|6065.8|6059.8|6062.4|6056.4|14
1625063230000|2021-06-30 14:27:10|6061.9|6055.9|6061.8|6055.8|6063.3|6057.3|6061.8|6055.8|1
1625063240000|2021-06-30 14:27:20|6062.3|6056.3|6061.8|6055.8|6063.4|6057.4|6061.4|6055.4|5
1625063250000|2021-06-30 14:27:30|6063.3|6057.3|6062.8|6056.8|6063.8|6057.8|6062.3|6056.3|2
1625063260000|2021-06-30 14:27:40|6063.3|6057.3|6065.3|6059.3|6065.3|6059.3|6062.8|6056.8|6
1625063270000|2021-06-30 14:27:50|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|6061.8|6055.8|4
1625063280000|2021-06-30 14:28:00|6064.3|6058.3|6062.9|6056.9|6064.8|6058.8|6061.3|6055.3|3
1625063290000|2021-06-30 14:28:10|6061.8|6055.8|6061.8|6055.8|6062.3|6056.3|6061.8|6055.8|5
1625063300000|2021-06-30 14:28:20|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|3
1625063310000|2021-06-30 14:28:30|6061.8|6055.8|6062.9|6056.9|6062.9|6056.9|6061.3|6055.3|3
1625063320000|2021-06-30 14:28:40|6062|6056|6060.8|6054.8|6062.9|6056.9|6060.8|6054.8|5
1625063330000|2021-06-30 14:28:50|6060.9|6054.9|6064.3|6058.3|6064.3|6058.3|6060.9|6054.9|7
1625063340000|2021-06-30 14:29:00|6063.8|6057.8|6063.9|6057.9|6064.8|6058.8|6063.3|6057.3|52
1625063350000|2021-06-30 14:29:10|6064.4|6058.4|6062.8|6056.8|6064.8|6058.8|6062.8|6056.8|5
1625063360000|2021-06-30 14:29:20|6063.3|6057.3|6062.2|6056.2|6063.8|6057.8|6062.2|6056.2|10
1625063370000|2021-06-30 14:29:30|6063.6|6057.6|6064.1|6058.1|6064.1|6058.1|6063.2|6057.2|42
1625063380000|2021-06-30 14:29:40|6063.6|6057.6|6063.7|6057.7|6063.7|6057.7|6063.1|6057.1|1
1625063390000|2021-06-30 14:29:50|6063.6|6057.6|6064.7|6058.7|6064.7|6058.7|6063.6|6057.6|8
1625063400000|2021-06-30 14:30:00|6065.2|6059.2|6063.1|6057.1|6066.2|6060.2|6063.1|6057.1|2
1625063410000|2021-06-30 14:30:10|6063.6|6057.6|6063.7|6057.7|6063.7|6057.7|6062.7|6056.7|3
1625063420000|2021-06-30 14:30:20|6063.6|6057.6|6067.7|6061.7|6068.2|6062.2|6063.6|6057.6|7
1625063430000|2021-06-30 14:30:30|6069.6|6063.6|6072.2|6066.2|6072.2|6066.2|6069.3|6063.3|1
1625063440000|2021-06-30 14:30:40|6072.3|6066.3|6064.3|6058.3|6072.3|6066.3|6064.3|6058.3|5
1625063450000|2021-06-30 14:30:50|6064.7|6058.7|6064.8|6058.8|6066.6|6060.6|6064.3|6058.3|0
1625063460000|2021-06-30 14:31:00|6065.2|6059.2|6063.8|6057.8|6065.2|6059.2|6063.1|6057.1|2
1625063470000|2021-06-30 14:31:10|6063.7|6057.7|6062.8|6056.8|6063.8|6057.8|6062.8|6056.8|3
1625063480000|2021-06-30 14:31:20|6062.3|6056.3|6063.6|6057.6|6064.1|6058.1|6062.3|6056.3|10
1625063490000|2021-06-30 14:31:30|6062.6|6056.6|6062.1|6056.1|6062.6|6056.6|6062.1|6056.1|2
1625063500000|2021-06-30 14:31:40|6063.6|6057.6|6063.7|6057.7|6063.7|6057.7|6063.6|6057.6|5
1625063510000|2021-06-30 14:31:50|6063.1|6057.1|6063.1|6057.1|6063.1|6057.1|6063.1|6057.1|5
1625063520000|2021-06-30 14:32:00|6063.2|6057.2|6064.7|6058.7|6065.6|6059.6|6063.2|6057.2|3
1625063530000|2021-06-30 14:32:10|6064.6|6058.6|6064.2|6058.2|6064.6|6058.6|6064.2|6058.2|1
1625063540000|2021-06-30 14:32:20|6063.7|6057.7|6065.7|6059.7|6065.7|6059.7|6063.7|6057.7|3
1625063550000|2021-06-30 14:32:30|6068.1|6062.1|6067.2|6061.2|6068.6|6062.6|6065.7|6059.7|4
1625063560000|2021-06-30 14:32:40|6067.6|6061.6|6067.2|6061.2|6068.7|6062.7|6067.1|6061.1|5
1625063570000|2021-06-30 14:32:50|6067.6|6061.6|6068.5|6062.5|6070.1|6064.1|6067.6|6061.6|1
1625063580000|2021-06-30 14:33:00|6068.6|6062.6|6067.2|6061.2|6068.6|6062.6|6065.7|6059.7|3
1625063590000|2021-06-30 14:33:10|6067.1|6061.1|6068.6|6062.6|6068.6|6062.6|6067.1|6061.1|1
1625063600000|2021-06-30 14:33:20|6070.6|6064.6|6068.6|6062.6|6070.6|6064.6|6067.1|6061.1|1
1625063610000|2021-06-30 14:33:30|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|6066.1|6060.1|3
1625063620000|2021-06-30 14:33:40|6068.6|6062.6|6067.1|6061.1|6068.6|6062.6|6067.1|6061.1|5
1625063630000|2021-06-30 14:33:50|6066.6|6060.6|6069.6|6063.6|6070.1|6064.1|6066.6|6060.6|5
1625063640000|2021-06-30 14:34:00|6071.1|6065.1|6068.7|6062.7|6071.1|6065.1|6068.1|6062.1|27
1625063650000|2021-06-30 14:34:10|6069.7|6063.7|6069.7|6063.7|6070.2|6064.2|6068.7|6062.7|1
1625063660000|2021-06-30 14:34:20|6070.1|6064.1|6072.2|6066.2|6072.2|6066.2|6069.6|6063.6|2
1625063670000|2021-06-30 14:34:30|6071.7|6065.7|6072.1|6066.1|6072.2|6066.2|6071.7|6065.7|0
1625063680000|2021-06-30 14:34:40|6072.2|6066.2|6072.7|6066.7|6072.7|6066.7|6072.2|6066.2|3
1625063690000|2021-06-30 14:34:50|6080.2|6074.2|6081.7|6075.7|6084.7|6078.7|6078.7|6072.7|38
1625063700000|2021-06-30 14:35:00|6082.7|6076.7|6078.2|6072.2|6082.7|6076.7|6075.9|6069.9|4
1625063710000|2021-06-30 14:35:10|6077.7|6071.7|6080.2|6074.2|6081.2|6075.2|6077.7|6071.7|0
1625063720000|2021-06-30 14:35:20|6081.7|6075.7|6074.7|6068.7|6081.7|6075.7|6074.6|6068.6|5
1625063730000|2021-06-30 14:35:30|6074.2|6068.2|6079.7|6073.7|6079.7|6073.7|6074.1|6068.1|1
1625063740000|2021-06-30 14:35:40|6080.2|6074.2|6081.7|6075.7|6081.7|6075.7|6078.2|6072.2|3
1625063750000|2021-06-30 14:35:50|6082.2|6076.2|6086.7|6080.7|6087.7|6081.7|6081.7|6075.7|2
1625063760000|2021-06-30 14:36:00|6086.2|6080.2|6086.7|6080.7|6089.7|6083.7|6085.2|6079.2|6
1625063770000|2021-06-30 14:36:10|6087.2|6081.2|6088.7|6082.7|6088.7|6082.7|6087.2|6081.2|2
1625063780000|2021-06-30 14:36:20|6089.2|6083.2|6087.2|6081.2|6090.7|6084.7|6086.7|6080.7|6
1625063790000|2021-06-30 14:36:30|6087.7|6081.7|6084.6|6078.6|6087.7|6081.7|6084.6|6078.6|2
1625063800000|2021-06-30 14:36:40|6085.1|6079.1|6084.7|6078.7|6085.6|6079.6|6084.6|6078.6|3
1625063810000|2021-06-30 14:36:50|6085.1|6079.1|6080.2|6074.2|6085.2|6079.2|6080.2|6074.2|4
1625063820000|2021-06-30 14:37:00|6080.7|6074.7|6079.6|6073.6|6080.7|6074.7|6079.6|6073.6|30
1625063830000|2021-06-30 14:37:10|6079.7|6073.7|6084.2|6078.2|6084.2|6078.2|6079.6|6073.6|4
1625063840000|2021-06-30 14:37:20|6084.7|6078.7|6087.2|6081.2|6087.2|6081.2|6084.7|6078.7|9
1625063850000|2021-06-30 14:37:30|6088.2|6082.2|6090.2|6084.2|6090.2|6084.2|6088.2|6082.2|4
1625063860000|2021-06-30 14:37:40|6089.7|6083.7|6086.2|6080.2|6089.7|6083.7|6086.2|6080.2|6
1625063870000|2021-06-30 14:37:50|6085.7|6079.7|6086.7|6080.7|6088.2|6082.2|6085.7|6079.7|7
1625063880000|2021-06-30 14:38:00|6086.3|6080.3|6085.2|6079.2|6087.2|6081.2|6084.7|6078.7|2
1625063890000|2021-06-30 14:38:10|6085.6|6079.6|6085.7|6079.7|6089.7|6083.7|6085.6|6079.6|4
1625063900000|2021-06-30 14:38:20|6086.2|6080.2|6088.7|6082.7|6090.6|6084.6|6086.2|6080.2|3
1625063910000|2021-06-30 14:38:30|6089.2|6083.2|6085.7|6079.7|6089.2|6083.2|6085.2|6079.2|3
1625063920000|2021-06-30 14:38:40|6087.2|6081.2|6085.3|6079.3|6087.6|6081.6|6085.3|6079.3|4
1625063930000|2021-06-30 14:38:50|6085.7|6079.7|6083.7|6077.7|6085.7|6079.7|6083.6|6077.6|11
1625063940000|2021-06-30 14:39:00|6084.2|6078.2|6083.7|6077.7|6085.2|6079.2|6083.1|6077.1|1
1625063950000|2021-06-30 14:39:10|6084.2|6078.2|6082.6|6076.6|6084.7|6078.7|6082.6|6076.6|5
1625063960000|2021-06-30 14:39:20|6082.2|6076.2|6081.2|6075.2|6082.7|6076.7|6080.2|6074.2|5
1625063970000|2021-06-30 14:39:30|6080.6|6074.6|6079.2|6073.2|6080.7|6074.7|6078.6|6072.6|5
1625063980000|2021-06-30 14:39:40|6078.8|6072.8|6079.3|6073.3|6079.3|6073.3|6077.8|6071.8|6
1625063990000|2021-06-30 14:39:50|6078.3|6072.3|6078.8|6072.8|6078.8|6072.8|6077.8|6071.8|11
1625064000000|2021-06-30 14:40:00|6078.3|6072.3|6075.7|6069.7|6078.8|6072.8|6075.7|6069.7|3
1625064010000|2021-06-30 14:40:10|6076.1|6070.1|6076.7|6070.7|6077.2|6071.2|6076.1|6070.1|1
1625064020000|2021-06-30 14:40:20|6077.2|6071.2|6076.6|6070.6|6077.2|6071.2|6076.2|6070.2|2
1625064030000|2021-06-30 14:40:30|6076.7|6070.7|6076.7|6070.7|6076.7|6070.7|6076.2|6070.2|1
1625064040000|2021-06-30 14:40:40|6076.2|6070.2|6079.4|6073.4|6079.7|6073.7|6076.2|6070.2|6
1625064050000|2021-06-30 14:40:50|6080.7|6074.7|6081.7|6075.7|6081.7|6075.7|6079.2|6073.2|5
1625064060000|2021-06-30 14:41:00|6081.6|6075.6|6076.7|6070.7|6081.6|6075.6|6076.7|6070.7|3
1625064070000|2021-06-30 14:41:10|6076.2|6070.2|6074.2|6068.2|6076.2|6070.2|6072.7|6066.7|5
1625064080000|2021-06-30 14:41:20|6074.1|6068.1|6076.1|6070.1|6076.6|6070.6|6074.1|6068.1|12
1625064090000|2021-06-30 14:41:30|6076.6|6070.6|6082.1|6076.1|6082.2|6076.2|6076.6|6070.6|1
1625064100000|2021-06-30 14:41:40|6082|6076|6082.1|6076.1|6082.1|6076.1|6080.6|6074.6|5
1625064110000|2021-06-30 14:41:50|6081.1|6075.1|6079|6073|6081.1|6075.1|6079|6073|4
1625064120000|2021-06-30 14:42:00|6080.1|6074.1|6081.1|6075.1|6082.1|6076.1|6080.1|6074.1|0
1625064130000|2021-06-30 14:42:10|6082.1|6076.1|6083.1|6077.1|6084.5|6078.5|6082.1|6076.1|3
1625064140000|2021-06-30 14:42:20|6079.7|6073.7|6079.6|6073.6|6081.1|6075.1|6079.1|6073.1|2
1625064150000|2021-06-30 14:42:30|6079.1|6073.1|6078.6|6072.6|6079.6|6073.6|6078.6|6072.6|2
1625064160000|2021-06-30 14:42:40|6077.7|6071.7|6076.1|6070.1|6077.7|6071.7|6074.1|6068.1|9
1625064170000|2021-06-30 14:42:50|6076.5|6070.5|6075.1|6069.1|6077.6|6071.6|6075|6069|3
1625064180000|2021-06-30 14:43:00|6075.5|6069.5|6075.6|6069.6|6077.1|6071.1|6074.5|6068.5|14
1625064190000|2021-06-30 14:43:10|6076.1|6070.1|6077.5|6071.5|6077.5|6071.5|6075.6|6069.6|2
1625064200000|2021-06-30 14:43:20|6077.6|6071.6|6077.5|6071.5|6078.1|6072.1|6075.1|6069.1|3
1625064210000|2021-06-30 14:43:30|6077.6|6071.6|6083.6|6077.6|6083.6|6077.6|6077.6|6071.6|3
1625064220000|2021-06-30 14:43:40|6083.5|6077.5|6083.5|6077.5|6084.4|6078.4|6082.9|6076.9|15
1625064230000|2021-06-30 14:43:50|6083.9|6077.9|6084.9|6078.9|6084.9|6078.9|6083.4|6077.4|0
1625064240000|2021-06-30 14:44:00|6087.4|6081.4|6087.5|6081.5|6087.5|6081.5|6086|6080|2
1625064250000|2021-06-30 14:44:10|6087.4|6081.4|6086.9|6080.9|6087.5|6081.5|6086.5|6080.5|14
1625064260000|2021-06-30 14:44:20|6087|6081|6087|6081|6089.4|6083.4|6087|6081|7
1625064270000|2021-06-30 14:44:30|6088.4|6082.4|6092.4|6086.4|6092.4|6086.4|6087.9|6081.9|4
1625064280000|2021-06-30 14:44:40|6094|6088|6092|6086|6094|6088|6092|6086|5
1625064290000|2021-06-30 14:44:50|6091.9|6085.9|6089.5|6083.5|6091.9|6085.9|6089.5|6083.5|2
1625064300000|2021-06-30 14:45:00|6091.8|6085.8|6092.9|6086.9|6096.4|6090.4|6090.4|6084.4|4
1625064310000|2021-06-30 14:45:10|6093.4|6087.4|6096|6090|6096|6090|6093.4|6087.4|1
1625064320000|2021-06-30 14:45:20|6092.9|6086.9|6091.9|6085.9|6092.9|6086.9|6091|6085|5
1625064330000|2021-06-30 14:45:30|6092.4|6086.4|6090.9|6084.9|6092.4|6086.4|6090.9|6084.9|4
1625064340000|2021-06-30 14:45:40|6090.4|6084.4|6091.4|6085.4|6091.4|6085.4|6090.4|6084.4|1
1625064350000|2021-06-30 14:45:50|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|4
1625064360000|2021-06-30 14:46:00|6092.3|6086.3|6093.9|6087.9|6094.4|6088.4|6092.3|6086.3|10
1625064370000|2021-06-30 14:46:10|6094.4|6088.4|6091.4|6085.4|6097.3|6091.3|6091.4|6085.4|7
1625064380000|2021-06-30 14:46:20|6091.8|6085.8|6092.8|6086.8|6092.8|6086.8|6091.4|6085.4|9
1625064390000|2021-06-30 14:46:30|6092.9|6086.9|6095.5|6089.5|6100.4|6094.4|6092.9|6086.9|5
1625064400000|2021-06-30 14:46:40|6094.4|6088.4|6096|6090|6096.9|6090.9|6094.4|6088.4|21
1625064410000|2021-06-30 14:46:50|6096.4|6090.4|6093.9|6087.9|6096.9|6090.9|6092.9|6086.9|9
1625064420000|2021-06-30 14:47:00|6092.9|6086.9|6093|6087|6096|6090|6092|6086|11
1625064430000|2021-06-30 14:47:10|6093.4|6087.4|6091.5|6085.5|6093.4|6087.4|6088|6082|12
1625064440000|2021-06-30 14:47:20|6091.1|6085.1|6093.1|6087.1|6093.1|6087.1|6091.1|6085.1|3
1625064450000|2021-06-30 14:47:30|6096.8|6090.8|6098.5|6092.5|6099|6093|6096.8|6090.8|16
1625064460000|2021-06-30 14:47:40|6098.6|6092.6|6100.6|6094.6|6101.1|6095.1|6098.6|6092.6|3
1625064470000|2021-06-30 14:47:50|6099.2|6093.2|6102.5|6096.5|6102.9|6096.9|6099.1|6093.1|18
1625064480000|2021-06-30 14:48:00|6103.4|6097.4|6100.5|6094.5|6103.4|6097.4|6100.5|6094.5|2
1625064490000|2021-06-30 14:48:10|6100.1|6094.1|6104|6098|6104|6098|6100|6094|2
1625064500000|2021-06-30 14:48:20|6103.5|6097.5|6104.4|6098.4|6104.4|6098.4|6102|6096|3
1625064510000|2021-06-30 14:48:30|6104|6098|6101|6095|6104.5|6098.5|6101|6095|3
1625064520000|2021-06-30 14:48:40|6101.9|6095.9|6104.4|6098.4|6104.5|6098.5|6101.9|6095.9|14
1625064530000|2021-06-30 14:48:50|6103.9|6097.9|6101|6095|6103.9|6097.9|6101|6095|3
1625064540000|2021-06-30 14:49:00|6098.4|6092.4|6097|6091|6098.4|6092.4|6096.5|6090.5|6
1625064550000|2021-06-30 14:49:10|6096.5|6090.5|6100.9|6094.9|6101|6095|6096.5|6090.5|2
1625064560000|2021-06-30 14:49:20|6101|6095|6100.4|6094.4|6101|6095|6099.4|6093.4|1
1625064570000|2021-06-30 14:49:30|6099.9|6093.9|6098.9|6092.9|6099.9|6093.9|6098.4|6092.4|4
1625064580000|2021-06-30 14:49:40|6099.4|6093.4|6101.9|6095.9|6102|6096|6096.4|6090.4|3
1625064590000|2021-06-30 14:49:50|6102|6096|6101.9|6095.9|6102|6096|6101.9|6095.9|1
1625064600000|2021-06-30 14:50:00|6102|6096|6110.4|6104.4|6110.4|6104.4|6102|6096|7
1625064610000|2021-06-30 14:50:10|6110.9|6104.9|6110.4|6104.4|6111.4|6105.4|6109.4|6103.4|8
1625064620000|2021-06-30 14:50:20|6109.9|6103.9|6114.2|6108.2|6116.8|6110.8|6109.9|6103.9|14
1625064630000|2021-06-30 14:50:30|6114.7|6108.7|6110.4|6104.4|6114.7|6108.7|6108.4|6102.4|3
1625064640000|2021-06-30 14:50:40|6110.9|6104.9|6111.5|6105.5|6113.9|6106.9|6109.9|6103.9|4
1625064650000|2021-06-30 14:50:50|6111.1|6105.1|6108.5|6102.5|6111.1|6105.1|6108.5|6102.5|2
1625064660000|2021-06-30 14:51:00|6107.6|6101.6|6109.5|6103.5|6110.4|6104.4|6107.4|6101.4|1
1625064670000|2021-06-30 14:51:10|6109.9|6103.9|6108.9|6102.9|6110.4|6104.4|6108|6102|2
1625064680000|2021-06-30 14:51:20|6109.4|6103.4|6109.9|6103.9|6110.4|6104.4|6109.4|6103.4|1
1625064690000|2021-06-30 14:51:30|6109.4|6103.4|6109|6103|6109.5|6103.5|6108.5|6102.5|2
1625064700000|2021-06-30 14:51:40|6112.1|6106.1|6111.5|6105.5|6114.1|6108.1|6111|6105|17
1625064710000|2021-06-30 14:51:50|6111|6105|6114.1|6108.1|6116|6110|6111|6105|3
1625064720000|2021-06-30 14:52:00|6114|6108|6111.6|6105.6|6115.5|6109.5|6111.5|6105.5|1
1625064730000|2021-06-30 14:52:10|6112.5|6106.5|6115.1|6109.1|6116|6110|6112.5|6106.5|5
1625064740000|2021-06-30 14:52:20|6114.9|6108.9|6117.1|6111.1|6118.4|6112.4|6114.9|6108.9|4
1625064750000|2021-06-30 14:52:30|6117.6|6111.6|6117.6|6111.6|6117.6|6111.6|6117.6|6111.6|1
1625064760000|2021-06-30 14:52:40|6118|6112|6114.9|6108.9|6119|6113|6114.4|6108.4|2
1625064770000|2021-06-30 14:52:50|6115.4|6109.4|6118.4|6112.4|6118.4|6112.4|6115|6109|11
1625064780000|2021-06-30 14:53:00|6119.9|6113.9|6116.4|6110.4|6119.9|6113.9|6115.9|6109.9|2
1625064790000|2021-06-30 14:53:10|6116.9|6110.9|6115.4|6109.4|6120.9|6114.9|6114.4|6108.4|3
1625064800000|2021-06-30 14:53:20|6115.7|6109.7|6117.8|6111.8|6118.4|6112.4|6115.7|6109.7|1
1625064810000|2021-06-30 14:53:30|6115.9|6109.9|6114.4|6108.4|6115.9|6109.9|6114.4|6108.4|2
1625064820000|2021-06-30 14:53:40|6114.9|6108.9|6112.8|6106.8|6115.3|6109.3|6112.4|6106.4|2
1625064830000|2021-06-30 14:53:50|6112.3|6106.3|6105.3|6099.3|6112.4|6106.4|6105.3|6099.3|4
1625064840000|2021-06-30 14:54:00|6105.4|6099.4|6107.3|6101.3|6109.8|6103.8|6105.4|6099.4|8
1625064850000|2021-06-30 14:54:10|6107.4|6101.4|6106.4|6100.4|6107.4|6101.4|6106.4|6100.4|3
1625064860000|2021-06-30 14:54:20|6104.4|6098.4|6111.9|6105.9|6111.9|6105.9|6104.4|6098.4|3
1625064870000|2021-06-30 14:54:30|6111.5|6105.5|6116.4|6110.4|6116.4|6110.4|6111.5|6105.5|2
1625064880000|2021-06-30 14:54:40|6118.4|6112.4|6115|6109|6120.5|6114.5|6115|6109|1
1625064890000|2021-06-30 14:54:50|6114.4|6108.4|6117|6111|6118.4|6112.4|6114.4|6108.4|6
1625064900000|2021-06-30 14:55:00|6118.4|6112.4|6119.9|6113.9|6123|6117|6118.4|6112.4|4
1625064910000|2021-06-30 14:55:10|6120.4|6114.4|6122.3|6116.3|6124.4|6118.4|6119.9|6113.9|8
1625064920000|2021-06-30 14:55:20|6123.9|6117.9|6123.9|6117.9|6124.3|6118.3|6120.9|6114.9|22
1625064930000|2021-06-30 14:55:30|6124.3|6118.3|6125.4|6119.4|6126.4|6120.4|6124.3|6118.3|2
1625064940000|2021-06-30 14:55:40|6125.8|6119.8|6125.9|6119.9|6125.9|6119.9|6125.5|6119.5|0
1625064950000|2021-06-30 14:55:50|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|6125.4|6119.4|2
1625064960000|2021-06-30 14:56:00|6125.3|6119.3|6122.4|6116.4|6125.3|6119.3|6120.9|6114.9|2
1625064970000|2021-06-30 14:56:10|6123.9|6117.9|6123.7|6117.7|6124.9|6118.9|6123.7|6117.7|2
1625064980000|2021-06-30 14:56:20|6123.8|6117.8|6123.9|6117.9|6123.9|6117.9|6123.8|6117.8|2
1625064990000|2021-06-30 14:56:30|6123.8|6117.8|6122.4|6116.4|6123.8|6117.8|6121.7|6115.7|2
1625065000000|2021-06-30 14:56:40|6122.2|6116.2|6122.2|6116.2|6122.2|6116.2|6120.3|6114.3|2
1625065010000|2021-06-30 14:56:50|6121.2|6115.2|6116.8|6110.8|6121.2|6115.2|6115.9|6109.9|0
1625065020000|2021-06-30 14:57:00|6116.9|6110.9|6121.3|6115.3|6122.8|6116.8|6116.9|6110.9|0
1625065030000|2021-06-30 14:57:10|6123.3|6117.3|6120.9|6114.9|6123.3|6117.3|6120.4|6114.4|3
1625065040000|2021-06-30 14:57:20|6121.9|6115.9|6122.9|6116.9|6124|6118|6121.9|6115.9|2
1625065050000|2021-06-30 14:57:30|6124.5|6118.5|6126.4|6120.4|6126.5|6120.5|6124.4|6118.4|0
1625065060000|2021-06-30 14:57:40|6126|6120|6123.9|6117.9|6126.5|6120.5|6123.9|6117.9|2
1625065070000|2021-06-30 14:57:50|6124.4|6118.4|6119.2|6113.2|6124.4|6118.4|6117.9|6111.9|3
1625065080000|2021-06-30 14:58:00|6119.4|6113.4|6115.9|6109.9|6119.4|6113.4|6112.9|6106.9|3
1625065090000|2021-06-30 14:58:10|6114.4|6108.4|6116.4|6110.4|6116.4|6110.4|6113.5|6107.5|4
1625065100000|2021-06-30 14:58:20|6116.9|6110.9|6120.4|6114.4|6120.5|6114.5|6116.9|6110.9|1
1625065110000|2021-06-30 14:58:30|6119.9|6113.9|6119.9|6113.9|6119.9|6113.9|6118.5|6112.5|1
1625065120000|2021-06-30 14:58:40|6119.4|6113.4|6116.9|6110.9|6119.4|6113.4|6116.9|6110.9|2
1625065130000|2021-06-30 14:58:50|6116.4|6110.4|6118.4|6112.4|6118.4|6112.4|6116.4|6110.4|1
1625065140000|2021-06-30 14:59:00|6117.9|6111.9|6117.5|6111.5|6117.9|6111.9|6116.9|6110.9|5
1625065150000|2021-06-30 14:59:10|6117.4|6111.4|6120.5|6114.5|6120.5|6114.5|6117.4|6111.4|1
1625065160000|2021-06-30 14:59:20|6120.4|6114.4|6120.9|6114.9|6120.9|6114.9|6118.9|6112.9|1
1625065170000|2021-06-30 14:59:30|6121.9|6115.9|6120|6114|6121.9|6115.9|6118.4|6112.4|5
1625065180000|2021-06-30 14:59:40|6120.9|6114.9|6118.4|6112.4|6120.9|6114.9|6117.5|6111.5|3
1625065190000|2021-06-30 14:59:50|6118|6112|6119.4|6113.4|6119.4|6113.4|6116|6110|15
1625065200000|2021-06-30 15:00:00|6117.2|6111.2|6114.3|6108.3|6117.2|6111.2|6114.3|6108.3|7
1625065210000|2021-06-30 15:00:10|6114.4|6108.4|6114.9|6108.9|6115.9|6109.9|6114.4|6108.4|1
1625065220000|2021-06-30 15:00:20|6114.4|6108.4|6116.3|6110.3|6116.3|6110.3|6114.4|6108.4|5
1625065230000|2021-06-30 15:00:30|6116.4|6110.4|6115.9|6109.9|6118.9|6112.9|6115.9|6109.9|2
1625065240000|2021-06-30 15:00:40|6116|6110|6116.5|6110.5|6116.5|6110.5|6115.9|6109.9|1
1625065250000|2021-06-30 15:00:50|6117.9|6111.9|6116.9|6110.9|6117.9|6111.9|6115|6109|5
1625065260000|2021-06-30 15:01:00|6116.4|6110.4|6114.9|6108.9|6116.4|6110.4|6114.9|6108.9|3
1625065270000|2021-06-30 15:01:10|6114.5|6108.5|6108|6102|6115|6109|6107.5|6101.5|12
1625065280000|2021-06-30 15:01:20|6106.5|6100.5|6102|6096|6106.9|6100.9|6101.5|6095.5|11
1625065290000|2021-06-30 15:01:30|6101.5|6095.5|6102.5|6096.5|6103|6097|6097.5|6091.5|19
1625065300000|2021-06-30 15:01:40|6102|6096|6098.2|6092.2|6104.5|6098.5|6098.2|6092.2|4
1625065310000|2021-06-30 15:01:50|6098.6|6092.6|6093.7|6087.7|6099|6093|6093.7|6087.7|1
1625065320000|2021-06-30 15:02:00|6093.6|6087.6|6091.5|6085.5|6093.6|6087.6|6091.5|6085.5|3
1625065330000|2021-06-30 15:02:10|6090.6|6084.6|6091.6|6085.6|6091.6|6085.6|6089.7|6083.7|2
1625065340000|2021-06-30 15:02:20|6091.2|6085.2|6092.5|6086.5|6093.6|6087.6|6090.7|6084.7|2
1625065350000|2021-06-30 15:02:30|6092.1|6086.1|6091.1|6085.1|6092.6|6086.6|6089|6083|6
1625065360000|2021-06-30 15:02:40|6091.2|6085.2|6093.2|6087.2|6094.2|6088.2|6090.5|6084.5|1
1625065370000|2021-06-30 15:02:50|6093.7|6087.7|6093.1|6087.1|6093.7|6087.7|6090.6|6084.6|2
1625065380000|2021-06-30 15:03:00|6093.6|6087.6|6092|6086|6094.1|6088.1|6089|6083|9
1625065390000|2021-06-30 15:03:10|6089.1|6083.1|6089.9|6083.9|6090|6084|6089|6083|0
1625065400000|2021-06-30 15:03:20|6089.5|6083.5|6083.9|6077.9|6089.5|6083.5|6083.7|6077.7|5
1625065410000|2021-06-30 15:03:30|6084.5|6078.5|6085.5|6079.5|6086|6080|6082.5|6076.5|5
1625065420000|2021-06-30 15:03:40|6085|6079|6085.9|6079.9|6087.5|6081.5|6084.8|6078.8|7
1625065430000|2021-06-30 15:03:50|6086.4|6080.4|6084.1|6078.1|6086.4|6080.4|6082.5|6076.5|5
1625065440000|2021-06-30 15:04:00|6086|6080|6085.5|6079.5|6086|6080|6084.6|6078.6|10
1625065450000|2021-06-30 15:04:10|6085.1|6079.1|6083.1|6077.1|6085.1|6079.1|6082.5|6076.5|2
1625065460000|2021-06-30 15:04:20|6083.6|6077.6|6083|6077|6085|6079|6082.1|6076.1|1
1625065470000|2021-06-30 15:04:30|6082|6076|6081.5|6075.5|6082.4|6076.4|6080|6074|1
1625065480000|2021-06-30 15:04:40|6081.4|6075.4|6080|6074|6081.4|6075.4|6079.9|6073.9|4
1625065490000|2021-06-30 15:04:50|6080.9|6074.9|6080.9|6074.9|6080.9|6074.9|6080.9|6074.9|5
1625065500000|2021-06-30 15:05:00|6081|6075|6081.6|6075.6|6081.6|6075.6|6081|6075|0
1625065510000|2021-06-30 15:05:10|6083.2|6077.2|6086.5|6080.5|6088|6082|6083.2|6077.2|5
1625065520000|2021-06-30 15:05:20|6087|6081|6086.6|6080.6|6087.5|6081.5|6086.6|6080.6|2
1625065530000|2021-06-30 15:05:30|6085.6|6079.6|6081|6075|6085.6|6079.6|6081|6075|2
1625065540000|2021-06-30 15:05:40|6080.5|6074.5|6080.5|6074.5|6081|6075|6080.5|6074.5|2
1625065550000|2021-06-30 15:05:50|6081.5|6075.5|6079.5|6073.5|6081.5|6075.5|6079|6073|4
1625065560000|2021-06-30 15:06:00|6079|6073|6079.2|6073.2|6079.7|6073.7|6078|6072|32
1625065570000|2021-06-30 15:06:10|6078.7|6072.7|6078.6|6072.6|6080.2|6074.2|6078.2|6072.2|15
1625065580000|2021-06-30 15:06:20|6078.7|6072.7|6079.7|6073.7|6080.2|6074.2|6078.7|6072.7|0
1625065590000|2021-06-30 15:06:30|6078.7|6072.7|6078.6|6072.6|6078.7|6072.7|6078.1|6072.1|6
1625065600000|2021-06-30 15:06:40|6078.2|6072.2|6080.5|6074.5|6080.5|6074.5|6078.2|6072.2|6
1625065610000|2021-06-30 15:06:50|6080.6|6074.6|6079.1|6073.1|6081.1|6075.1|6079.1|6073.1|1
1625065620000|2021-06-30 15:07:00|6078.6|6072.6|6080.5|6074.5|6082|6076|6078.6|6072.6|11
1625065630000|2021-06-30 15:07:10|6080|6074|6078.5|6072.5|6082|6076|6078.5|6072.5|9
1625065640000|2021-06-30 15:07:20|6079|6073|6080|6074|6081.9|6075.9|6078.5|6072.5|3
1625065650000|2021-06-30 15:07:30|6081.5|6075.5|6081|6075|6081.5|6075.5|6079.5|6073.5|2
1625065660000|2021-06-30 15:07:40|6081.1|6075.1|6081.7|6075.7|6081.7|6075.7|6081.1|6075.1|1
1625065670000|2021-06-30 15:07:50|6085|6079|6086.1|6080.1|6086.5|6080.5|6085|6079|12
1625065680000|2021-06-30 15:08:00|6086|6080|6086.6|6080.6|6086.6|6080.6|6085|6079|1
1625065690000|2021-06-30 15:08:10|6087.2|6081.2|6088.1|6082.1|6088.1|6082.1|6087.2|6081.2|0
1625065700000|2021-06-30 15:08:20|6088|6082|6088.2|6082.2|6088.2|6082.2|6087.7|6081.7|4
1625065710000|2021-06-30 15:08:30|6088.1|6082.1|6090.6|6084.6|6091|6085|6087.5|6081.5|16
1625065720000|2021-06-30 15:08:40|6090.7|6084.7|6093.1|6087.1|6093.1|6087.1|6089|6083|3
1625065730000|2021-06-30 15:08:50|6093.5|6087.5|6090.5|6084.5|6093.5|6087.5|6089.6|6083.6|3
1625065740000|2021-06-30 15:09:00|6090|6084|6088.5|6082.5|6090|6084|6088|6082|4
1625065750000|2021-06-30 15:09:10|6089|6083|6089|6083|6090|6084|6089|6083|5
1625065760000|2021-06-30 15:09:20|6088.5|6082.5|6089|6083|6090|6084|6088.5|6082.5|2
1625065770000|2021-06-30 15:09:30|6088.5|6082.5|6089.5|6083.5|6090|6084|6088.1|6082.1|0
1625065780000|2021-06-30 15:09:40|6089|6083|6090|6084|6091|6085|6089|6083|8
1625065790000|2021-06-30 15:09:50|6090.5|6084.5|6086.5|6080.5|6090.5|6084.5|6086.5|6080.5|5
1625065800000|2021-06-30 15:10:00|6086.4|6080.4|6087|6081|6087|6081|6084.5|6078.5|1
1625065810000|2021-06-30 15:10:10|6086.9|6080.9|6089.5|6083.5|6089.5|6083.5|6086.9|6080.9|3
1625065820000|2021-06-30 15:10:20|6089.9|6083.9|6090|6084|6090|6084|6088.5|6082.5|4
1625065830000|2021-06-30 15:10:30|6090.9|6084.9|6090.9|6084.9|6092|6086|6090.9|6084.9|23
1625065840000|2021-06-30 15:10:40|6089|6083|6089|6083|6089.5|6083.5|6089|6083|7
1625065850000|2021-06-30 15:10:50|6088.6|6082.6|6086.6|6080.6|6088.6|6082.6|6086.5|6080.5|6
1625065860000|2021-06-30 15:11:00|6086.5|6080.5|6084.9|6078.9|6086.5|6080.5|6084.4|6078.4|3
1625065870000|2021-06-30 15:11:10|6084.5|6078.5|6084.4|6078.4|6085|6079|6084|6078|3
1625065880000|2021-06-30 15:11:20|6084.5|6078.5|6091.4|6085.4|6091.4|6085.4|6084|6078|18
1625065890000|2021-06-30 15:11:30|6092.9|6086.9|6094.4|6088.4|6094.4|6088.4|6091|6085|14
1625065900000|2021-06-30 15:11:40|6093|6087|6093|6087|6093|6087|6093|6087|3
1625065910000|2021-06-30 15:11:50|6093.5|6087.5|6091.9|6085.9|6093.5|6087.5|6091.9|6085.9|0
1625065920000|2021-06-30 15:12:00|6090.9|6084.9|6088.4|6082.4|6091.4|6085.4|6088.3|6082.3|1
1625065930000|2021-06-30 15:12:10|6089.3|6083.3|6084.3|6078.3|6089.3|6083.3|6084.3|6078.3|7
1625065940000|2021-06-30 15:12:20|6083.8|6077.8|6083.4|6077.4|6083.8|6077.8|6083.4|6077.4|1
1625065950000|2021-06-30 15:12:30|6084.5|6078.5|6086.9|6080.9|6086.9|6080.9|6083.9|6077.9|10
1625065960000|2021-06-30 15:12:40|6087.9|6081.9|6088.4|6082.4|6088.4|6082.4|6087.9|6081.9|4
1625065970000|2021-06-30 15:12:50|6087.9|6081.9|6087.4|6081.4|6090.4|6084.4|6087.3|6081.3|4
1625065980000|2021-06-30 15:13:00|6087.3|6081.3|6088.9|6082.9|6088.9|6082.9|6086|6080|4
1625065990000|2021-06-30 15:13:10|6088.4|6082.4|6093.8|6087.8|6094.3|6088.3|6088.3|6082.3|6
1625066000000|2021-06-30 15:13:20|6093.9|6087.9|6095.9|6089.9|6095.9|6089.9|6093.9|6087.9|11
1625066010000|2021-06-30 15:13:30|6095.5|6089.5|6090.6|6084.6|6096|6090|6090.6|6084.6|3
1625066020000|2021-06-30 15:13:40|6090.5|6084.5|6091|6085|6091|6085|6088.5|6082.5|0
1625066030000|2021-06-30 15:13:50|6091.5|6085.5|6091|6085|6091.5|6085.5|6090.5|6084.5|0
1625066040000|2021-06-30 15:14:00|6091.5|6085.5|6087|6081|6091.5|6085.5|6087|6081|4
1625066050000|2021-06-30 15:14:10|6087.5|6081.5|6086|6080|6087.5|6081.5|6084.6|6078.6|1
1625066060000|2021-06-30 15:14:20|6085.9|6079.9|6085|6079|6085.9|6079.9|6084.1|6078.1|1
1625066070000|2021-06-30 15:14:30|6085.1|6079.1|6084|6078|6085.1|6079.1|6084|6078|2
1625066080000|2021-06-30 15:14:40|6084.4|6078.4|6081.5|6075.5|6087|6081|6081.5|6075.5|4
1625066090000|2021-06-30 15:14:50|6081|6075|6084.5|6078.5|6084.5|6078.5|6081|6075|25
1625066100000|2021-06-30 15:15:00|6085|6079|6082|6076|6085|6079|6082|6076|10
1625066110000|2021-06-30 15:15:10|6081.5|6075.5|6081.5|6075.5|6081.5|6075.5|6081.5|6075.5|1
1625066120000|2021-06-30 15:15:20|6081.6|6075.6|6082|6076|6083.1|6077.1|6081.6|6075.6|5
1625066130000|2021-06-30 15:15:30|6082.1|6076.1|6085|6079|6085.5|6079.5|6082.1|6076.1|4
1625066140000|2021-06-30 15:15:40|6085.5|6079.5|6084.9|6078.9|6085.5|6079.5|6084.9|6078.9|2
1625066150000|2021-06-30 15:15:50|6086.5|6080.5|6086.5|6080.5|6086.5|6080.5|6086.4|6080.4|11
1625066160000|2021-06-30 15:16:00|6086.9|6080.9|6085.5|6079.5|6088.4|6082.4|6085.5|6079.5|2
1625066170000|2021-06-30 15:16:10|6085.9|6079.9|6085.5|6079.5|6085.9|6079.9|6085.5|6079.5|0
1625066180000|2021-06-30 15:16:20|6084.4|6078.4|6081.5|6075.5|6084.4|6078.4|6081.5|6075.5|4
1625066190000|2021-06-30 15:16:30|6080.9|6074.9|6081.4|6075.4|6081.9|6075.9|6080.5|6074.5|3
1625066200000|2021-06-30 15:16:40|6080.9|6074.9|6080|6074|6080.9|6074.9|6080|6074|2
1625066210000|2021-06-30 15:16:50|6079.6|6073.6|6080|6074|6081.5|6075.5|6079.5|6073.5|2
1625066220000|2021-06-30 15:17:00|6079.5|6073.5|6078.3|6072.3|6079.7|6073.7|6077.7|6071.7|31
1625066230000|2021-06-30 15:17:10|6078.2|6072.2|6078.3|6072.3|6080.3|6074.3|6078.2|6072.2|12
1625066240000|2021-06-30 15:17:20|6078.4|6072.4|6081.3|6075.3|6081.5|6075.5|6077.9|6071.9|2
1625066250000|2021-06-30 15:17:30|6081.4|6075.4|6080.8|6074.8|6081.5|6075.5|6079.4|6073.4|0
1625066260000|2021-06-30 15:17:40|6080.9|6074.9|6081|6075|6081.5|6075.5|6080.4|6074.4|6
1625066270000|2021-06-30 15:17:50|6080.9|6074.9|6079.3|6073.3|6080.9|6074.9|6079.3|6073.3|4
1625066280000|2021-06-30 15:18:00|6079.4|6073.4|6079.4|6073.4|6081.4|6075.4|6078.3|6072.3|5
1625066290000|2021-06-30 15:18:10|6079.9|6073.9|6080.8|6074.8|6080.9|6074.9|6079.5|6073.5|0
1625066300000|2021-06-30 15:18:20|6080.9|6074.9|6081.5|6075.5|6081.5|6075.5|6080.9|6074.9|0
1625066310000|2021-06-30 15:18:30|6081.6|6075.6|6083|6077|6083|6077|6081.6|6075.6|1
1625066320000|2021-06-30 15:18:40|6085.5|6079.5|6085|6079|6085.9|6079.9|6084.2|6078.2|3
1625066330000|2021-06-30 15:18:50|6085.5|6079.5|6086|6080|6086|6080|6085.5|6079.5|1
1625066340000|2021-06-30 15:19:00|6085.5|6079.5|6086.1|6080.1|6086.1|6080.1|6085.1|6079.1|0
1625066360000|2021-06-30 15:19:20|6086|6080|6082.9|6076.9|6086|6080|6082.9|6076.9|2
1625066370000|2021-06-30 15:19:30|6082.4|6076.4|6082.4|6076.4|6082.4|6076.4|6082|6076|0
1625066380000|2021-06-30 15:19:40|6081.8|6075.8|6092|6086|6092.5|6086.5|6081.3|6075.3|4
1625066390000|2021-06-30 15:19:50|6090.5|6084.5|6088.6|6082.6|6090.5|6084.5|6088.6|6082.6|2
1625066400000|2021-06-30 15:20:00|6088.5|6082.5|6088|6082|6089.5|6083.5|6088|6082|4
1625066410000|2021-06-30 15:20:10|6087.6|6081.6|6086|6080|6087.6|6081.6|6086|6080|9
1625066420000|2021-06-30 15:20:20|6085.6|6079.6|6082.6|6076.6|6085.6|6079.6|6082.1|6076.1|24
1625066430000|2021-06-30 15:20:30|6083|6077|6082.6|6076.6|6083|6077|6082.1|6076.1|0
1625066440000|2021-06-30 15:20:40|6082.1|6076.1|6082.1|6076.1|6085.6|6079.6|6082.1|6076.1|1
1625066450000|2021-06-30 15:20:50|6081.5|6075.5|6081.5|6075.5|6082.6|6076.6|6081.5|6075.5|1
1625066460000|2021-06-30 15:21:00|6081.6|6075.6|6082.1|6076.1|6082.1|6076.1|6081|6075|2
1625066470000|2021-06-30 15:21:10|6082.5|6076.5|6081.5|6075.5|6082.5|6076.5|6081|6075|0
1625066480000|2021-06-30 15:21:20|6081.1|6075.1|6081.6|6075.6|6082.5|6076.5|6081.1|6075.1|0
1625066490000|2021-06-30 15:21:30|6082.1|6076.1|6083.6|6077.6|6084.5|6078.5|6082.1|6076.1|0
1625066500000|2021-06-30 15:21:40|6083.1|6077.1|6084.5|6078.5|6084.5|6078.5|6083.1|6077.1|0
1625066510000|2021-06-30 15:21:50|6084.1|6078.1|6082.5|6076.5|6084.5|6078.5|6082.5|6076.5|0
1625066520000|2021-06-30 15:22:00|6081.1|6075.1|6081.1|6075.1|6081.5|6075.5|6079.6|6073.6|7
1625066530000|2021-06-30 15:22:10|6081.5|6075.5|6081|6075|6082.5|6076.5|6080.6|6074.6|0
1625066540000|2021-06-30 15:22:20|6081.5|6075.5|6082.5|6076.5|6082.5|6076.5|6081.5|6075.5|0
1625066550000|2021-06-30 15:22:30|6088.9|6082.9|6094.3|6088.3|6095.3|6089.3|6088.9|6082.9|22
1625066560000|2021-06-30 15:22:40|6093.8|6087.8|6093.8|6087.8|6094.2|6088.2|6093.8|6087.8|0
1625066570000|2021-06-30 15:22:50|6093.7|6087.7|6092.2|6086.2|6093.7|6087.7|6091.2|6085.2|2
1625066580000|2021-06-30 15:23:00|6092.7|6086.7|6091.2|6085.2|6093.3|6087.3|6091.2|6085.2|0
1625066590000|2021-06-30 15:23:10|6090.8|6084.8|6090.2|6084.2|6090.8|6084.8|6090.2|6084.2|0
1625066600000|2021-06-30 15:23:20|6088.8|6082.8|6088.2|6082.2|6089.2|6083.2|6088.2|6082.2|0
1625066620000|2021-06-30 15:23:40|6084.7|6078.7|6081.3|6075.3|6085.7|6079.7|6081.3|6075.3|5
1625066630000|2021-06-30 15:23:50|6079.8|6073.8|6080.2|6074.2|6080.2|6074.2|6079.8|6073.8|0
1625066640000|2021-06-30 15:24:00|6079.8|6073.8|6078.2|6072.2|6079.8|6073.8|6078.2|6072.2|6
1625066650000|2021-06-30 15:24:10|6079.2|6073.2|6080.7|6074.7|6080.7|6074.7|6078.8|6072.8|2
1625066660000|2021-06-30 15:24:20|6081.2|6075.2|6081.2|6075.2|6081.2|6075.2|6080.7|6074.7|0
1625066670000|2021-06-30 15:24:30|6080.7|6074.7|6081.2|6075.2|6081.2|6075.2|6080.2|6074.2|0
1625066680000|2021-06-30 15:24:40|6082.2|6076.2|6082.3|6076.3|6084.2|6078.2|6081.8|6075.8|0
1625066690000|2021-06-30 15:24:50|6082.2|6076.2|6082.7|6076.7|6082.7|6076.7|6081.8|6075.8|0
1625066700000|2021-06-30 15:25:00|6082.3|6076.3|6081.3|6075.3|6084.3|6078.3|6081.3|6075.3|0
1625066710000|2021-06-30 15:25:10|6081.7|6075.7|6081.3|6075.3|6081.7|6075.7|6081.3|6075.3|0
1625066720000|2021-06-30 15:25:20|6082.3|6076.3|6081.3|6075.3|6082.3|6076.3|6081.3|6075.3|0
1625066730000|2021-06-30 15:25:30|6081.7|6075.7|6081.2|6075.2|6081.8|6075.8|6080.7|6074.7|0
1625066740000|2021-06-30 15:25:40|6082.1|6076.1|6081.7|6075.7|6082.1|6076.1|6081.7|6075.7|0
1625066750000|2021-06-30 15:25:50|6081.3|6075.3|6081.2|6075.2|6081.3|6075.3|6080.7|6074.7|0
1625066760000|2021-06-30 15:26:00|6081.3|6075.3|6081.2|6075.2|6081.3|6075.3|6081.2|6075.2|0
1625066770000|2021-06-30 15:26:10|6081.8|6075.8|6081.8|6075.8|6082.3|6076.3|6081.2|6075.2|4
1625066790000|2021-06-30 15:26:30|6078.7|6072.7|6080.3|6074.3|6080.3|6074.3|6078.7|6072.7|0
1625066800000|2021-06-30 15:26:40|6080.2|6074.2|6080.3|6074.3|6080.3|6074.3|6080.2|6074.2|0
1625066810000|2021-06-30 15:26:50|6080.8|6074.8|6080.7|6074.7|6081.7|6075.7|6080.2|6074.2|0
1625066820000|2021-06-30 15:27:00|6080.2|6074.2|6078.2|6072.2|6080.2|6074.2|6078.2|6072.2|4
1625066830000|2021-06-30 15:27:10|6078.8|6072.8|6078.3|6072.3|6078.8|6072.8|6078.3|6072.3|2
1625066840000|2021-06-30 15:27:20|6077.8|6071.8|6077.8|6071.8|6078.3|6072.3|6077.8|6071.8|11
1625066850000|2021-06-30 15:27:30|6078.7|6072.7|6080.3|6074.3|6080.3|6074.3|6078.7|6072.7|5
1625066860000|2021-06-30 15:27:40|6079.8|6073.8|6080.3|6074.3|6080.3|6074.3|6079.3|6073.3|0
1625066870000|2021-06-30 15:27:50|6079.3|6073.3|6078.8|6072.8|6079.8|6073.8|6078.8|6072.8|0
1625066880000|2021-06-30 15:28:00|6079.3|6073.3|6079.8|6073.8|6080.2|6074.2|6077.8|6071.8|0
1625066890000|2021-06-30 15:28:10|6079.3|6073.3|6079.8|6073.8|6079.8|6073.8|6079.3|6073.3|0
1625066900000|2021-06-30 15:28:20|6080.3|6074.3|6080.8|6074.8|6081.8|6075.8|6080.3|6074.3|2
1625066910000|2021-06-30 15:28:30|6081.2|6075.2|6080.3|6074.3|6081.8|6075.8|6079.8|6073.8|1
1625066920000|2021-06-30 15:28:40|6079.8|6073.8|6080.3|6074.3|6080.3|6074.3|6079.8|6073.8|0
1625066930000|2021-06-30 15:28:50|6079.8|6073.8|6079.3|6073.3|6080.8|6074.8|6079.3|6073.3|0
1625066940000|2021-06-30 15:29:00|6079.8|6073.8|6078.7|6072.7|6079.8|6073.8|6078.3|6072.3|1
1625066950000|2021-06-30 15:29:10|6079.6|6073.6|6081.7|6075.7|6081.8|6075.8|6079.6|6073.6|0
1625066960000|2021-06-30 15:29:20|6081.3|6075.3|6081.8|6075.8|6081.8|6075.8|6080.2|6074.2|0
1625066970000|2021-06-30 15:29:30|6081.7|6075.7|6081.2|6075.2|6083.2|6077.2|6081.2|6075.2|0
1625066980000|2021-06-30 15:29:40|6080.2|6074.2|6079.8|6073.8|6080.2|6074.2|6079.3|6073.3|1
1625066990000|2021-06-30 15:29:50|6080.2|6074.2|6081.8|6075.8|6082.3|6076.3|6080.2|6074.2|0
1625067000000|2021-06-30 15:30:00|6082.2|6076.2|6080.8|6074.8|6082.3|6076.3|6079.3|6073.3|3
1625067010000|2021-06-30 15:30:10|6080.3|6074.3|6080.3|6074.3|6080.3|6074.3|6078.8|6072.8|6
1625067020000|2021-06-30 15:30:20|6080.2|6074.2|6080|6074|6080.3|6074.3|6079.9|6073.9|4
1625067030000|2021-06-30 15:30:30|6079.5|6073.5|6081.9|6075.9|6083|6077|6079.5|6073.5|0
1625067040000|2021-06-30 15:30:40|6080.9|6074.9|6078.8|6072.8|6080.9|6074.9|6078.2|6072.2|16
1625067050000|2021-06-30 15:30:50|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|21
1625067060000|2021-06-30 15:31:00|6078.3|6072.3|6079.8|6073.8|6080.3|6074.3|6078.3|6072.3|3
1625067070000|2021-06-30 15:31:10|6080|6074|6078.8|6072.8|6081.8|6075.8|6077.8|6071.8|0
1625067080000|2021-06-30 15:31:20|6079.2|6073.2|6078.8|6072.8|6079.3|6073.3|6077.8|6071.8|4
1625067090000|2021-06-30 15:31:30|6079.1|6073.1|6079.7|6073.7|6079.8|6073.8|6078.2|6072.2|14
1625067100000|2021-06-30 15:31:40|6079.8|6073.8|6079.8|6073.8|6080.3|6074.3|6079.4|6073.4|1
1625067110000|2021-06-30 15:31:50|6079.7|6073.7|6080.3|6074.3|6081.7|6075.7|6079.1|6073.1|2
1625067120000|2021-06-30 15:32:00|6079.3|6073.3|6081.1|6075.1|6081.1|6075.1|6079.3|6073.3|0
1625067130000|2021-06-30 15:32:10|6080.7|6074.7|6080.2|6074.2|6080.7|6074.7|6079.2|6073.2|0
1625067140000|2021-06-30 15:32:20|6080.3|6074.3|6084.7|6078.7|6086.3|6080.3|6080.3|6074.3|1
1625067150000|2021-06-30 15:32:30|6085.8|6079.8|6085.1|6079.1|6086.3|6080.3|6085.1|6079.1|0
1625067160000|2021-06-30 15:32:40|6084.3|6078.3|6084.7|6078.7|6085.2|6079.2|6084.3|6078.3|0
1625067180000|2021-06-30 15:33:00|6085.2|6079.2|6081.8|6075.8|6085.2|6079.2|6081.3|6075.3|0
1625067190000|2021-06-30 15:33:10|6083.2|6077.2|6086.6|6080.6|6086.6|6080.6|6083.2|6077.2|3
1625067200000|2021-06-30 15:33:20|6086.1|6080.1|6086.1|6080.1|6086.6|6080.6|6084.6|6078.6|0
1625067210000|2021-06-30 15:33:30|6085.1|6079.1|6085.1|6079.1|6086.6|6080.6|6084.6|6078.6|0
1625067220000|2021-06-30 15:33:40|6085|6079|6081.6|6075.6|6085|6079|6081.1|6075.1|0
1625067230000|2021-06-30 15:33:50|6082.1|6076.1|6082.8|6076.8|6084.7|6078.7|6082.1|6076.1|3
1625067240000|2021-06-30 15:34:00|6082.7|6076.7|6082.7|6076.7|6082.7|6076.7|6081.7|6075.7|0
1625067250000|2021-06-30 15:34:10|6083.1|6077.1|6084.1|6078.1|6084.1|6078.1|6083.1|6077.1|3
1625067260000|2021-06-30 15:34:20|6082.4|6076.4|6080.5|6074.5|6082.4|6076.4|6078.1|6072.1|9
1625067270000|2021-06-30 15:34:30|6079.6|6073.6|6078.6|6072.6|6079.6|6073.6|6078.6|6072.6|20
1625067280000|2021-06-30 15:34:40|6079|6073|6081.6|6075.6|6081.6|6075.6|6079|6073|1
1625067290000|2021-06-30 15:34:50|6082.1|6076.1|6082.1|6076.1|6082.1|6076.1|6082.1|6076.1|0
1625067300000|2021-06-30 15:35:00|6082.5|6076.5|6081.1|6075.1|6082.5|6076.5|6081.1|6075.1|0
1625067310000|2021-06-30 15:35:10|6082|6076|6081|6075|6082.1|6076.1|6080.6|6074.6|1
1625067320000|2021-06-30 15:35:20|6081.1|6075.1|6081.1|6075.1|6081.5|6075.5|6081|6075|10
1625067330000|2021-06-30 15:35:30|6081|6075|6082|6076|6082|6076|6080.5|6074.5|0
1625067340000|2021-06-30 15:35:40|6082.5|6076.5|6083.5|6077.5|6083.5|6077.5|6081.5|6075.5|1
1625067350000|2021-06-30 15:35:50|6083.1|6077.1|6081|6075|6083.1|6077.1|6080.5|6074.5|3
1625067360000|2021-06-30 15:36:00|6081.6|6075.6|6082.1|6076.1|6083|6077|6080.5|6074.5|11
1625067370000|2021-06-30 15:36:10|6081.5|6075.5|6082|6076|6082|6076|6081.5|6075.5|2
1625067380000|2021-06-30 15:36:20|6082.1|6076.1|6082.5|6076.5|6084|6078|6081|6075|0
1625067390000|2021-06-30 15:36:30|6082.1|6076.1|6083|6077|6083|6077|6082.1|6076.1|0
1625067400000|2021-06-30 15:36:40|6082.6|6076.6|6085|6079|6085|6079|6082.1|6076.1|6
1625067410000|2021-06-30 15:36:50|6084.5|6078.5|6083.5|6077.5|6085.5|6079.5|6083.5|6077.5|0
1625067420000|2021-06-30 15:37:00|6084.5|6078.5|6084|6078|6084.5|6078.5|6083.5|6077.5|3
1625067430000|2021-06-30 15:37:10|6083.9|6077.9|6083.5|6077.5|6085.5|6079.5|6083.5|6077.5|22
1625067440000|2021-06-30 15:37:20|6084.5|6078.5|6085.3|6079.3|6085.5|6079.5|6084|6078|3
1625067450000|2021-06-30 15:37:30|6085.5|6079.5|6091|6085|6091|6085|6085|6079|0
1625067470000|2021-06-30 15:37:50|6091.5|6085.5|6091.6|6085.6|6092.6|6086.6|6091.1|6085.1|2
1625067480000|2021-06-30 15:38:00|6092.1|6086.1|6090.6|6084.6|6092.1|6086.1|6090.6|6084.6|0
1625067490000|2021-06-30 15:38:10|6091.6|6085.6|6091.1|6085.1|6092.1|6086.1|6091.1|6085.1|3
1625067500000|2021-06-30 15:38:20|6091.6|6085.6|6090.7|6084.7|6092.2|6086.2|6090.7|6084.7|4
1625067510000|2021-06-30 15:38:30|6090.2|6084.2|6086.2|6080.2|6090.2|6084.2|6084.7|6078.7|6
1625067520000|2021-06-30 15:38:40|6084.7|6078.7|6085.3|6079.3|6087.2|6081.2|6084.7|6078.7|12
1625067530000|2021-06-30 15:38:50|6086.2|6080.2|6087.1|6081.1|6087.8|6081.8|6085.3|6079.3|2
1625067540000|2021-06-30 15:39:00|6086.6|6080.6|6087.2|6081.2|6088.6|6082.6|6085.1|6079.1|3
1625067550000|2021-06-30 15:39:10|6086.3|6080.3|6085.7|6079.7|6087.6|6081.6|6085.7|6079.7|2
1625067560000|2021-06-30 15:39:20|6086.1|6080.1|6088.1|6082.1|6088.1|6082.1|6085.7|6079.7|0
1625067570000|2021-06-30 15:39:30|6088.6|6082.6|6091.6|6085.6|6091.6|6085.6|6088.6|6082.6|11
1625067580000|2021-06-30 15:39:40|6091.7|6085.7|6087.7|6081.7|6091.7|6085.7|6086.8|6080.8|0
1625067590000|2021-06-30 15:39:50|6088.2|6082.2|6089.1|6083.1|6089.1|6083.1|6087.3|6081.3|3
1625067600000|2021-06-30 15:40:00|6090.2|6084.2|6090.2|6084.2|6091.1|6085.1|6089.8|6083.8|7
1625067610000|2021-06-30 15:40:10|6091.8|6085.8|6090.2|6084.2|6091.8|6085.8|6089.7|6083.7|0
1625067620000|2021-06-30 15:40:20|6088.8|6082.8|6090.1|6084.1|6090.2|6084.2|6088.8|6082.8|1
1625067630000|2021-06-30 15:40:30|6088.8|6082.8|6088.7|6082.7|6090.2|6084.2|6088.7|6082.7|1
1625067640000|2021-06-30 15:40:40|6089.1|6083.1|6088.7|6082.7|6089.1|6083.1|6088.7|6082.7|5
1625067650000|2021-06-30 15:40:50|6089.1|6083.1|6089.1|6083.1|6089.6|6083.6|6088.7|6082.7|3
1625067660000|2021-06-30 15:41:00|6089.2|6083.2|6084.3|6078.3|6089.2|6083.2|6084.3|6078.3|27
1625067670000|2021-06-30 15:41:10|6085.1|6079.1|6085.3|6079.3|6085.3|6079.3|6085.1|6079.1|1
1625067680000|2021-06-30 15:41:20|6084.8|6078.8|6084.3|6078.3|6084.8|6078.8|6084.3|6078.3|2
1625067690000|2021-06-30 15:41:30|6084.7|6078.7|6084.3|6078.3|6085.3|6079.3|6084.3|6078.3|0
1625067710000|2021-06-30 15:41:50|6085.3|6079.3|6085.4|6079.4|6085.4|6079.4|6084.3|6078.3|3
1625067720000|2021-06-30 15:42:00|6084.9|6078.9|6086.9|6080.9|6087.4|6081.4|6084.9|6078.9|6
1625067730000|2021-06-30 15:42:10|6087.4|6081.4|6087.8|6081.8|6088.3|6082.3|6086.9|6080.9|3
1625067740000|2021-06-30 15:42:20|6088.2|6082.2|6086.3|6080.3|6088.3|6082.3|6085.8|6079.8|3
1625067750000|2021-06-30 15:42:30|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|1
1625067760000|2021-06-30 15:42:40|6086.3|6080.3|6086.3|6080.3|6086.3|6080.3|6086.3|6080.3|0
1625067780000|2021-06-30 15:43:00|6085.8|6079.8|6085.9|6079.9|6085.9|6079.9|6085.8|6079.8|0
1625067790000|2021-06-30 15:43:10|6085.4|6079.4|6088.8|6082.8|6088.8|6082.8|6084.9|6078.9|11
1625067800000|2021-06-30 15:43:20|6089.3|6083.3|6090.9|6084.9|6091.3|6085.3|6089.3|6083.3|18
1625067810000|2021-06-30 15:43:30|6089.8|6083.8|6089.3|6083.3|6089.9|6083.9|6088.3|6082.3|2
1625067820000|2021-06-30 15:43:40|6088.9|6082.9|6089.3|6083.3|6089.3|6083.3|6087.3|6081.3|7
1625067830000|2021-06-30 15:43:50|6088.8|6082.8|6090.3|6084.3|6090.3|6084.3|6088.8|6082.8|1
1625067840000|2021-06-30 15:44:00|6090.4|6084.4|6089.8|6083.8|6090.8|6084.8|6089.8|6083.8|9
1625067850000|2021-06-30 15:44:10|6090.3|6084.3|6089.3|6083.3|6090.3|6084.3|6088.3|6082.3|1
1625067860000|2021-06-30 15:44:20|6088.3|6082.3|6088.3|6082.3|6088.8|6082.8|6088.3|6082.3|14
1625067870000|2021-06-30 15:44:30|6089.3|6083.3|6087.5|6081.5|6089.3|6083.3|6087.4|6081.4|6
1625067880000|2021-06-30 15:44:40|6087.4|6081.4|6090.1|6084.1|6090.1|6084.1|6087.4|6081.4|28
1625067890000|2021-06-30 15:44:50|6089.6|6083.6|6092.6|6086.6|6093|6087|6089.1|6083.1|1
1625067900000|2021-06-30 15:45:00|6092.5|6086.5|6090.4|6084.4|6093|6087|6088|6082|3
1625067910000|2021-06-30 15:45:10|6091.9|6085.9|6089.8|6083.8|6093|6087|6089.8|6083.8|5
1625067920000|2021-06-30 15:45:20|6089.9|6083.9|6090|6084|6092|6086|6089.9|6083.9|1
1625067930000|2021-06-30 15:45:30|6089.9|6083.9|6089.8|6083.8|6089.9|6083.9|6089.8|6083.8|0
1625067940000|2021-06-30 15:45:40|6088.9|6082.9|6089.4|6083.4|6089.4|6083.4|6088.9|6082.9|1
1625067950000|2021-06-30 15:45:50|6090|6084|6088.9|6082.9|6091|6085|6088|6082|7
1625067960000|2021-06-30 15:46:00|6089.4|6083.4|6083.1|6077.1|6089.4|6083.4|6083.1|6077.1|0
1625067970000|2021-06-30 15:46:10|6083.6|6077.6|6083|6077|6084.1|6078.1|6082.9|6076.9|0
1625067980000|2021-06-30 15:46:20|6083.5|6077.5|6084.5|6078.5|6084.5|6078.5|6082.1|6076.1|0
1625067990000|2021-06-30 15:46:30|6084.9|6078.9|6083.6|6077.6|6086.5|6080.5|6083.6|6077.6|0
1625068000000|2021-06-30 15:46:40|6084|6078|6085.4|6079.4|6085.4|6079.4|6084|6078|0
1625068010000|2021-06-30 15:46:50|6083.9|6077.9|6083.9|6077.9|6083.9|6077.9|6083.4|6077.4|0
1625068020000|2021-06-30 15:47:00|6083.4|6077.4|6083.9|6077.9|6084.4|6078.4|6083|6077|0
1625068030000|2021-06-30 15:47:10|6084|6078|6083.6|6077.6|6084|6078|6081.4|6075.4|0
1625068040000|2021-06-30 15:47:20|6084|6078|6081|6075|6084|6078|6080.6|6074.6|12
1625068050000|2021-06-30 15:47:30|6081.9|6075.9|6081|6075|6081.9|6075.9|6081|6075|0
1625068060000|2021-06-30 15:47:40|6081.4|6075.4|6080.3|6074.3|6081.9|6075.9|6080.3|6074.3|0
1625068070000|2021-06-30 15:47:50|6079.9|6073.9|6081.4|6075.4|6081.9|6075.9|6079.8|6073.8|6
1625068080000|2021-06-30 15:48:00|6081|6075|6084.1|6078.1|6085.4|6079.4|6080.9|6074.9|2
1625068090000|2021-06-30 15:48:10|6084.5|6078.5|6084.1|6078.1|6084.5|6078.5|6084.1|6078.1|0
1625068100000|2021-06-30 15:48:20|6084|6078|6080|6074|6084.5|6078.5|6080|6074|15
1625068110000|2021-06-30 15:48:30|6079.6|6073.6|6079.4|6073.4|6079.6|6073.6|6077.9|6071.9|25
1625068120000|2021-06-30 15:48:40|6077.9|6071.9|6078.8|6072.8|6078.9|6072.9|6077.9|6071.9|37
1625068130000|2021-06-30 15:48:50|6079.3|6073.3|6078.8|6072.8|6079.3|6073.3|6077.8|6071.8|12
1625068140000|2021-06-30 15:49:00|6077.8|6071.8|6079.4|6073.4|6079.4|6073.4|6077.8|6071.8|0
1625068150000|2021-06-30 15:49:10|6078.9|6072.9|6079|6073|6079|6073|6078.8|6072.8|0
1625068160000|2021-06-30 15:49:20|6078.8|6072.8|6077.8|6071.8|6078.8|6072.8|6077.8|6071.8|11
1625068170000|2021-06-30 15:49:30|6078.3|6072.3|6079.3|6073.3|6079.3|6073.3|6077.8|6071.8|10
1625068180000|2021-06-30 15:49:40|6079.8|6073.8|6083.9|6077.9|6083.9|6077.9|6079.4|6073.4|3
1625068190000|2021-06-30 15:49:50|6084.3|6078.3|6079.5|6073.5|6084.3|6078.3|6079.5|6073.5|0
1625068200000|2021-06-30 15:50:00|6079.4|6073.4|6079.3|6073.3|6080.3|6074.3|6078.8|6072.8|0
1625068210000|2021-06-30 15:50:10|6078.8|6072.8|6078.9|6072.9|6079.3|6073.3|6078.8|6072.8|0
1625068220000|2021-06-30 15:50:20|6079.7|6073.7|6079.8|6073.8|6080.3|6074.3|6078.9|6072.9|20
1625068230000|2021-06-30 15:50:30|6080.8|6074.8|6079.4|6073.4|6080.8|6074.8|6079.4|6073.4|0
1625068250000|2021-06-30 15:50:50|6079.8|6073.8|6080.8|6074.8|6080.8|6074.8|6079.4|6073.4|1
1625068260000|2021-06-30 15:51:00|||||||||5
1625068270000|2021-06-30 15:51:10|6080.4|6074.4|6080.4|6074.4|6080.4|6074.4|6080.4|6074.4|0
1625068280000|2021-06-30 15:51:20|6080.8|6074.8|6080.8|6074.8|6080.8|6074.8|6080.8|6074.8|1
1625068290000|2021-06-30 15:51:30|6081.7|6075.7|6080.8|6074.8|6081.7|6075.7|6080.8|6074.8|1
1625068310000|2021-06-30 15:51:50|6081.3|6075.3|6081.3|6075.3|6081.3|6075.3|6081.3|6075.3|10
1625068320000|2021-06-30 15:52:00|6081.7|6075.7|6081.3|6075.3|6081.7|6075.7|6081.3|6075.3|10
1625068330000|2021-06-30 15:52:10|6079.9|6073.9|6080.4|6074.4|6080.4|6074.4|6079.9|6073.9|10
1625068340000|2021-06-30 15:52:20|6079.9|6073.9|6078.7|6072.7|6079.9|6073.9|6078.7|6072.7|9
1625068350000|2021-06-30 15:52:30|6078.8|6072.8|6078.8|6072.8|6081.2|6075.2|6078.8|6072.8|1
1625068360000|2021-06-30 15:52:40|6079.2|6073.2|6080.7|6074.7|6081.2|6075.2|6079.2|6073.2|0
1625068370000|2021-06-30 15:52:50|6078.8|6072.8|6079.8|6073.8|6079.8|6073.8|6078.8|6072.8|2
1625068380000|2021-06-30 15:53:00|6079.3|6073.3|6080.2|6074.2|6081.7|6075.7|6078.8|6072.8|0
1625068390000|2021-06-30 15:53:10|6079.7|6073.7|6079.7|6073.7|6080.7|6074.7|6078.8|6072.8|0
1625068400000|2021-06-30 15:53:20|6079.3|6073.3|6078.8|6072.8|6079.8|6073.8|6077.9|6071.9|0
1625068410000|2021-06-30 15:53:30|6079.8|6073.8|6079.2|6073.2|6080.2|6074.2|6079.2|6073.2|5
1625068420000|2021-06-30 15:53:40|6078.8|6072.8|6078.2|6072.2|6078.8|6072.8|6078.2|6072.2|1
1625068430000|2021-06-30 15:53:50|6077.7|6071.7|6078.6|6072.6|6079.1|6073.1|6077.7|6071.7|10
1625068440000|2021-06-30 15:54:00|6078.5|6072.5|6081|6075|6081.6|6075.6|6078.5|6072.5|2
1625068450000|2021-06-30 15:54:10|6079.1|6073.1|6081|6075|6081|6075|6079|6073|3
1625068460000|2021-06-30 15:54:20|6080.5|6074.5|6079.6|6073.6|6080.5|6074.5|6079.1|6073.1|0
1625068470000|2021-06-30 15:54:30|6078.1|6072.1|6080.1|6074.1|6080.1|6074.1|6076.6|6070.6|35
1625068490000|2021-06-30 15:54:50|6079.9|6073.9|6078.1|6072.1|6079.9|6073.9|6078.1|6072.1|11
1625068500000|2021-06-30 15:55:00|6078.6|6072.6|6080.1|6074.1|6080.1|6074.1|6078.6|6072.6|0
1625068510000|2021-06-30 15:55:10|6079.2|6073.2|6077.1|6071.1|6079.6|6073.6|6077.1|6071.1|0
1625068520000|2021-06-30 15:55:20|6076.6|6070.6|6077.1|6071.1|6077.1|6071.1|6076.6|6070.6|0
1625068560000|2021-06-30 15:56:00|6077.4|6071.4|6077|6071|6077.4|6071.4|6076.5|6070.5|7
1625068570000|2021-06-30 15:56:10|6077.1|6071.1|6076.9|6070.9|6077.1|6071.1|6075.5|6069.5|16
1625068580000|2021-06-30 15:56:20|6076.4|6070.4|6075.4|6069.4|6076.9|6070.9|6075.4|6069.4|3
1625068590000|2021-06-30 15:56:30|6074.9|6068.9|6074|6068|6076.5|6070.5|6074|6068|11
1625068600000|2021-06-30 15:56:40|6073.6|6067.6|6076.4|6070.4|6076.4|6070.4|6073|6067|29
1625068610000|2021-06-30 15:56:50|6073.6|6067.6|6072.6|6066.6|6073.6|6067.6|6072.6|6066.6|13
1625068620000|2021-06-30 15:57:00|6072.1|6066.1|6071|6065|6072.1|6066.1|6071|6065|0
1625068640000|2021-06-30 15:57:20|6074|6068|6072.1|6066.1|6074|6068|6071|6065|10
1625068650000|2021-06-30 15:57:30|6072.5|6066.5|6069.9|6063.9|6072.5|6066.5|6069.9|6063.9|22
1625068660000|2021-06-30 15:57:40|6069.4|6063.4|6067.6|6061.6|6069.9|6063.9|6067.6|6061.6|6
1625068670000|2021-06-30 15:57:50|6067.4|6061.4|6065.1|6059.1|6067.4|6061.4|6065.1|6059.1|2
1625068680000|2021-06-30 15:58:00|6065|6059|6066.4|6060.4|6068|6062|6065|6059|2
1625068690000|2021-06-30 15:58:10|6066.9|6060.9|6066.4|6060.4|6066.9|6060.9|6066.4|6060.4|0
1625068700000|2021-06-30 15:58:20|6066.9|6060.9|6065.9|6059.9|6066.9|6060.9|6065.9|6059.9|2
1625068710000|2021-06-30 15:58:30|6067.4|6061.4|6066.9|6060.9|6067.4|6061.4|6066.9|6060.9|2
1625068720000|2021-06-30 15:58:40|6066.4|6060.4|6072.9|6062.9|6072.9|6062.9|6066.4|6060.4|2
1625068730000|2021-06-30 15:58:50|6072|6062|6068.6|6062.6|6072|6062.6|6068.4|6060.4|72
1625068740000|2021-06-30 15:59:00|6068.4|6062.4|6072.7|6066.7|6072.7|6066.7|6068.4|6062.4|12
1625068750000|2021-06-30 15:59:10|6071.2|6065.2|6069.1|6063.1|6071.2|6065.2|6067.2|6061.2|7
1625068760000|2021-06-30 15:59:20|6069.2|6063.2|6064.6|6058.6|6069.2|6063.2|6064.6|6058.6|33
1625068770000|2021-06-30 15:59:30|6066.6|6060.6|6069.6|6059.6|6069.6|6061.2|6066.6|6059.6|2
1625068790000|2021-06-30 15:59:50|6066.1|6060.1|6072|6066|6072|6066|6066.1|6059.6|2
1625068800000|2021-06-30 16:00:00|6073.1|6063.1|6113.9|6098.9|6125.5|6111|6072.6|6063.1|129
1625068810000|2021-06-30 16:00:10|6114.4|6099.4|6173.6|6158.6|6176.4|6161.4|6102.9|6096.9|53
1625068820000|2021-06-30 16:00:20|6175.7|6160.7|6302.6|6287.6|6302.6|6287.6|6175.7|6160.7|48
1625068830000|2021-06-30 16:00:30|6302.7|6287.7|6433.4|6418.4|6433.4|6418.4|6271|6256|114
1625068840000|2021-06-30 16:00:40|6444|6429|6526.2|6511.2|6528.2|6513.4|6443.6|6428.6|56
1625068850000|2021-06-30 16:00:50|6526.8|6511.8|6396.6|6381.6|6534.1|6519.1|6347.2|6332.2|148
1625068860000|2021-06-30 16:01:00|6395.6|6380.6|6445.4|6430.4|6445.4|6437.5|6395.6|6380.6|34
1625068870000|2021-06-30 16:01:10|6443.8|6433.8|6398|6383|6444|6436.4|6398|6383|41
1625068880000|2021-06-30 16:01:20|6398.1|6383.1|6431.2|6416.2|6431.5|6416.5|6388|6373|58
1625068890000|2021-06-30 16:01:30|6431.1|6416.1|6426.3|6411.3|6432.1|6417.1|6419.3|6407.1|139
1625068900000|2021-06-30 16:01:40|6425.9|6410.9|6437.4|6422.4|6444.4|6438.4|6422.3|6407.3|34
1625068910000|2021-06-30 16:01:50|6444.3|6429.3|6443.9|6428.9|6447|6439.3|6428.1|6413.1|50
1625068920000|2021-06-30 16:02:00|6442.5|6427.5|6475.4|6460.4|6490.5|6475.5|6442.5|6427.5|39
1625068930000|2021-06-30 16:02:10|6475.2|6465.2|6507.4|6492.4|6508.4|6493.4|6473.3|6458.3|20
1625068940000|2021-06-30 16:02:20|6509.3|6494.3|6529|6514|6540|6525|6509.3|6494.3|70
1625068950000|2021-06-30 16:02:30|6528.5|6513.5|6531.4|6516.4|6541.9|6526.9|6517.4|6511.4|15
1625068960000|2021-06-30 16:02:40|6530|6515|6537.9|6527.9|6546|6532.4|6530|6515|52
1625068970000|2021-06-30 16:02:50|6537.8|6527.8|6544.6|6538.6|6549.2|6539.7|6531.5|6525.5|41
1625068980000|2021-06-30 16:03:00|6544.4|6538.4|6559.4|6553.4|6559.5|6553.4|6543.8|6537.8|37
1625068990000|2021-06-30 16:03:10|6558.5|6552.5|6538.5|6528.5|6558.5|6552.5|6525.7|6510.7|25
1625069000000|2021-06-30 16:03:20|6538.3|6532.3|6524.3|6509.3|6563.1|6555.6|6515.3|6509.3|25
1625069010000|2021-06-30 16:03:30|6525.7|6510.7|6528.8|6513.8|6549|6534|6518.2|6507.2|20
1625069020000|2021-06-30 16:03:40|6526.2|6511.2|6530.5|6515.5|6538.3|6532.3|6524.8|6509.8|24
1625069030000|2021-06-30 16:03:50|6530.4|6515.4|6500.4|6485.4|6534.2|6519.2|6490.3|6475.3|23
1625069040000|2021-06-30 16:04:00|6514.9|6499.9|6499.4|6484.4|6517.3|6509.6|6497.1|6482.1|5
1625069050000|2021-06-30 16:04:10|6499.9|6484.9|6481.4|6466.4|6508.1|6493.1|6474.2|6459.2|9
1625069060000|2021-06-30 16:04:20|6484.3|6469.3|6495.4|6480.4|6496.8|6481.8|6476.3|6461.3|5
1625069070000|2021-06-30 16:04:30|6495.9|6480.9|6484.2|6469.2|6497.6|6482.6|6477|6468.9|9
1625069080000|2021-06-30 16:04:40|6481.3|6471.3|6494.4|6488.4|6496|6488.4|6478.3|6471.3|16
1625069090000|2021-06-30 16:04:50|6495.9|6485.9|6493.1|6478.1|6519.8|6513.8|6481.1|6471.9|24
1625069100000|2021-06-30 16:05:00|6493.5|6478.5|6497.5|6482.5|6498.8|6492.8|6493.5|6478.5|8
1625069110000|2021-06-30 16:05:10|6497|6482|6486.9|6471.9|6497.1|6483.4|6477.5|6471.1|37
1625069120000|2021-06-30 16:05:20|6487.8|6472.8|6496.5|6490.5|6497.4|6490.5|6483.4|6470.2|3
1625069130000|2021-06-30 16:05:30|6498.5|6488.5|6499.5|6484.5|6499.5|6491.1|6487.6|6480.1|18
1625069140000|2021-06-30 16:05:40|6500|6485|6491.2|6476.2|6500.1|6489.1|6490.7|6475.7|17
1625069150000|2021-06-30 16:05:50|6492.1|6477.1|6503.3|6493.3|6507.7|6494.3|6492.1|6477.1|2
1625069160000|2021-06-30 16:06:00|6503.2|6493.2|6497.1|6482.1|6503.2|6496.2|6488.4|6478.4|16
1625069170000|2021-06-30 16:06:10|6497.5|6482.5|6496.9|6481.9|6499.9|6492.8|6493.9|6481.4|6
1625069180000|2021-06-30 16:06:20|6488.9|6482.9|6501.5|6495.5|6506.9|6499.1|6483.4|6477.4|11
1625069190000|2021-06-30 16:06:30|6500.4|6494.4|6510|6504|6510.4|6504|6500.4|6494.4|14
1625069200000|2021-06-30 16:06:40|6510.9|6500.9|6510.4|6504.4|6511.5|6504.4|6507.9|6500.4|7
1625069210000|2021-06-30 16:06:50|6510.9|6504.9|6515.6|6509.6|6515.6|6509.6|6505|6496.9|6
1625069220000|2021-06-30 16:07:00|6516.1|6510.1|6508.6|6493.6|6525.2|6516.1|6500.2|6489.2|25
1625069230000|2021-06-30 16:07:10|6507.6|6497.6|6514.2|6508.2|6524.7|6518.2|6507.6|6497.6|10
1625069240000|2021-06-30 16:07:20|6513.4|6507.4|6509.7|6503.7|6515.5|6509.5|6508.7|6502.7|3
1625069250000|2021-06-30 16:07:30|6513.1|6503.1|6505.7|6490.7|6516.1|6506.2|6505.7|6490.7|9
1625069260000|2021-06-30 16:07:40|6506.2|6491.2|6529.1|6514.1|6532.4|6524.1|6506.1|6491.1|4
1625069270000|2021-06-30 16:07:50|6528.5|6513.5|6523.6|6508.6|6534.6|6519.6|6523|6508|4
1625069280000|2021-06-30 16:08:00|6522.8|6507.8|6519.6|6504.6|6523.4|6515.7|6516.7|6501.7|8
1625069290000|2021-06-30 16:08:10|6521.6|6506.6|6525.2|6515.2|6527.2|6515.5|6521.6|6506.6|2
1625069300000|2021-06-30 16:08:20|6525.7|6515.7|6531.1|6525.1|6535.1|6525.1|6524.1|6514.1|4
1625069310000|2021-06-30 16:08:30|6535.6|6525.6|6525.8|6515.8|6537.1|6530.1|6525.8|6512|7
1625069320000|2021-06-30 16:08:40|6526|6516|6514.6|6499.6|6535.1|6523.1|6514.6|6499.6|3
1625069330000|2021-06-30 16:08:50|6515.1|6500.1|6502.4|6487.4|6515.1|6500.1|6494.1|6484.1|4
1625069340000|2021-06-30 16:09:00|6504.7|6494.7|6517|6502|6518.4|6503.4|6502.3|6487.3|3
1625069350000|2021-06-30 16:09:10|6515|6505|6512.7|6502.7|6516|6508|6505.9|6498.9|4
1625069360000|2021-06-30 16:09:20|6512.4|6506.4|6511.6|6496.6|6514.4|6508.4|6511.1|6496.1|5
1625069370000|2021-06-30 16:09:30|6515.4|6500.4|6513.2|6507.2|6518.7|6512.7|6513.1|6500.4|2
1625069380000|2021-06-30 16:09:40|6514.2|6508.2|6511.4|6505.4|6521.4|6515.4|6510.5|6497.8|25
1625069390000|2021-06-30 16:09:50|6511.5|6505.5|6511.6|6496.6|6519.6|6506.6|6511.5|6496.6|0
1625069400000|2021-06-30 16:10:00|6511.2|6501.2|6517|6511|6517.5|6511.5|6501|6495|13
1625069410000|2021-06-30 16:10:10|6516.5|6510.5|6508.4|6502.4|6519.7|6513.7|6506.9|6500.9|3
1625069420000|2021-06-30 16:10:20|6509|6503|6504.2|6498.2|6509.6|6503.6|6502.1|6496.1|6
1625069430000|2021-06-30 16:10:30|6504.3|6498.3|6512.8|6502.8|6512.8|6502.8|6503.1|6497.1|6
1625069440000|2021-06-30 16:10:40|6512.9|6502.9|6508.2|6498.2|6512.9|6506.9|6508.2|6498.2|3
1625069450000|2021-06-30 16:10:50|6507.9|6497.9|6497.2|6487.2|6507.9|6498.2|6497.2|6487.2|14
1625069460000|2021-06-30 16:11:00|6499.6|6491.2|6491.6|6485.6|6499.6|6492.8|6489.4|6483.4|20
1625069470000|2021-06-30 16:11:10|6492.1|6486.1|6509.6|6494.6|6510.2|6498.2|6490.4|6484|6
1625069480000|2021-06-30 16:11:20|6509.1|6494.1|6509.3|6494.3|6510.2|6501.2|6504.7|6490.2|9
1625069490000|2021-06-30 16:11:30|6507.8|6497.8|6497.9|6491.9|6508.6|6500.6|6497.9|6491.9|1
1625069500000|2021-06-30 16:11:40|6498.3|6492.3|6499.2|6484.2|6499.7|6493.7|6494.7|6484.2|6
1625069510000|2021-06-30 16:11:50|6498.3|6483.3|6488.3|6482.3|6498.3|6489.3|6488.3|6482.3|18
1625069520000|2021-06-30 16:12:00|6488.2|6482.2|6476.3|6466.3|6491.4|6482.2|6475.7|6466.2|17
1625069530000|2021-06-30 16:12:10|6476.4|6466.4|6489|6479|6494.4|6483.4|6476.4|6466.4|6
1625069540000|2021-06-30 16:12:20|6492.4|6477.4|6485.1|6479.1|6492.4|6483.7|6485.1|6477.4|4
1625069550000|2021-06-30 16:12:30|6484.7|6478.7|6489.7|6479.7|6489.7|6482.2|6480|6471.2|3
1625069560000|2021-06-30 16:12:40|6488.2|6482.2|6485.4|6479.4|6488.7|6482.7|6485.4|6476.9|5
1625069570000|2021-06-30 16:12:50|6487.3|6481.3|6495.5|6489.5|6496|6489.5|6487.3|6481.3|2
1625069580000|2021-06-30 16:13:00|6495.9|6485.9|6477.4|6471.4|6497.5|6488.4|6477.4|6470.4|34
1625069590000|2021-06-30 16:13:10|6477.5|6471.5|6481.5|6475.5|6483|6475.5|6477.5|6470|2
1625069600000|2021-06-30 16:13:20|6484.9|6474.9|6471.7|6465.7|6486|6480|6471.2|6465.2|23
1625069610000|2021-06-30 16:13:30|6472.1|6466.1|6468.7|6462.7|6475.6|6469.6|6468.7|6462.7|20
1625069620000|2021-06-30 16:13:40|6469.2|6463.2|6472.5|6466.5|6472.5|6466.5|6467.1|6461.1|6
1625069630000|2021-06-30 16:13:50|6472|6466|6461.1|6451.1|6472.5|6466.5|6460.5|6451.1|11
1625069640000|2021-06-30 16:14:00|6463.1|6453.1|6471|6465|6471|6465|6457.1|6448|22
1625069650000|2021-06-30 16:14:10|6474.2|6464.2|6471.1|6461.1|6478|6467.5|6462.5|6456.5|19
1625069660000|2021-06-30 16:14:20|6471.2|6461.2|6471.2|6461.2|6477.2|6471.2|6469.7|6460.5|13
1625069670000|2021-06-30 16:14:30|6469.7|6463.7|6465.7|6459.7|6472.2|6466.2|6465.7|6458.6|12
1625069680000|2021-06-30 16:14:40|6466.8|6456.8|6464.7|6458.7|6467.4|6460.7|6464.7|6456.8|5
1625069690000|2021-06-30 16:14:50|6463.7|6457.7|6461.5|6455.5|6465.2|6459.2|6461.5|6455.5|26
1625069700000|2021-06-30 16:15:00|6461.1|6455.1|6462|6456|6465.1|6459.1|6461.1|6455.1|10
1625069710000|2021-06-30 16:15:10|6462.2|6456.2|6459.6|6453.6|6462.2|6456.2|6459.6|6453.6|7
1625069720000|2021-06-30 16:15:20|6459.5|6453.5|6455|6445|6461.6|6455.6|6454.6|6445|11
1625069730000|2021-06-30 16:15:30|6450.4|6444.4|6456.9|6450.9|6457.5|6451.5|6450.4|6439.5|10
1625069740000|2021-06-30 16:15:40|6457.4|6451.4|6458.4|6452.4|6461.9|6453.5|6457.4|6449.7|106
1625069750000|2021-06-30 16:15:50|6459.4|6453.4|6457.5|6451.5|6459.4|6453.4|6456.5|6450.5|26
1625069760000|2021-06-30 16:16:00|6457.7|6451.7|6461.1|6455.1|6462.2|6455.1|6457.2|6451.2|1
1625069770000|2021-06-30 16:16:10|6460.6|6454.6|6462.1|6456.1|6462.1|6456.1|6460.6|6454.6|2
1625069780000|2021-06-30 16:16:20|6461.7|6455.7|6459.7|6453.7|6461.7|6455.7|6459.7|6453.7|27
1625069790000|2021-06-30 16:16:30|6459.5|6453.5|6457.7|6451.7|6463.7|6457.7|6457.7|6451.7|37
1625069800000|2021-06-30 16:16:40|6456.3|6450.3|6454|6448|6457|6450.3|6452.1|6446.1|25
1625069810000|2021-06-30 16:16:50|6453.5|6447.5|6450.2|6444.2|6453.5|6447.5|6449.7|6443.2|13
1625069820000|2021-06-30 16:17:00|6450.1|6444.1|6447.1|6441.1|6451.7|6445.7|6446.7|6440.7|36
1625069830000|2021-06-30 16:17:10|6447.2|6441.2|6442.2|6436.2|6447.2|6441.2|6441.1|6433.1|8
1625069840000|2021-06-30 16:17:20|6442.1|6436.1|6443.2|6437.2|6444.2|6438.2|6442.1|6436.1|29
1625069850000|2021-06-30 16:17:30|6440.7|6433.2|6436.2|6430.2|6443.2|6434.7|6436.2|6430.2|2
1625069860000|2021-06-30 16:17:40|6436.5|6430.5|6439.5|6433.5|6441.4|6435.4|6436.5|6430.5|11
1625069870000|2021-06-30 16:17:50|6439|6433|6438.5|6432.5|6439.1|6433.1|6438.1|6432.1|13
1625069880000|2021-06-30 16:18:00|6439|6433|6442.4|6436.4|6442.4|6436.4|6439|6433|2
1625069890000|2021-06-30 16:18:10|6443|6437|6443.1|6437.1|6444.1|6438.1|6441.8|6435.8|48
1625069900000|2021-06-30 16:18:20|6442.6|6436.6|6439.5|6433.5|6442.6|6436.6|6439.2|6433.2|1
1625069910000|2021-06-30 16:18:30|6440|6434|6434|6424|6441.6|6435.6|6429.1|6423.1|13
1625069920000|2021-06-30 16:18:40|6434.5|6424.5|6417|6411|6436.5|6424.8|6414.6|6408.2|7
1625069930000|2021-06-30 16:18:50|6416.5|6410.5|6415.6|6409.6|6416.5|6410.5|6413.5|6407.5|4
1625069940000|2021-06-30 16:19:00|6416.6|6410.6|6422.7|6416.7|6423.7|6417.7|6416.6|6410.6|68
1625069950000|2021-06-30 16:19:10|6422.3|6416.3|6418.9|6408.9|6422.3|6416.3|6415.9|6407.3|26
1625069960000|2021-06-30 16:19:20|6418.4|6412.4|6416.3|6406.3|6421.8|6415.8|6413.8|6406.3|16
1625069970000|2021-06-30 16:19:30|6416.2|6406.2|6400.2|6394.2|6417.2|6409.9|6399.7|6390.6|54
1625069980000|2021-06-30 16:19:40|6400.3|6394.3|6398.2|6388.2|6405.7|6397.2|6396.7|6383.8|2
1625069990000|2021-06-30 16:19:50|6385.3|6379.3|6394.3|6384.3|6394.3|6385.4|6380.8|6374.8|14
1625070000000|2021-06-30 16:20:00|6393.7|6383.7|6377.4|6371.4|6397.8|6386.7|6377.3|6371.3|38
1625070010000|2021-06-30 16:20:10|6376.8|6370.8|6374.9|6368.9|6377.9|6371.9|6374.4|6368.4|32
1625070020000|2021-06-30 16:20:20|6381.6|6375.6|6371.7|6365.7|6382.2|6376.2|6370.7|6364.7|46
1625070030000|2021-06-30 16:20:30|6372.1|6366.1|6364.8|6354.8|6373.2|6366.6|6364.7|6352.8|13
1625070040000|2021-06-30 16:20:40|6363.7|6357.7|6366.5|6360.5|6370.8|6360.5|6361.8|6354.7|16
1625070050000|2021-06-30 16:20:50|6367|6361|6365.3|6355.3|6367.9|6361|6363.9|6352.9|9
1625070060000|2021-06-30 16:21:00|6365.8|6355.8|6391|6376|6391.9|6379.4|6364.9|6355.8|2
1625070070000|2021-06-30 16:21:10|6388.9|6378.9|6408.3|6398.3|6412.4|6398.7|6388|6378.9|3
1625070080000|2021-06-30 16:21:20|6408.7|6398.7|6414.8|6404.8|6417.7|6405.8|6405.8|6394.8|5
1625070090000|2021-06-30 16:21:30|6417.8|6402.8|6429|6419|6429|6422.8|6417.8|6402.8|19
1625070100000|2021-06-30 16:21:40|6427|6417|6401|6395|6429.8|6417.8|6399.5|6391|42
1625070110000|2021-06-30 16:21:50|6400.5|6394.5|6400.4|6390.4|6400.5|6394.5|6397.9|6390|2
1625070120000|2021-06-30 16:22:00|6398.9|6392.9|6397.4|6391.4|6398.9|6392.9|6397.3|6391.3|0
1625070130000|2021-06-30 16:22:10|6397.3|6391.3|6402.3|6396.3|6409.1|6398.4|6397.3|6391.3|6
1625070140000|2021-06-30 16:22:20|6401|6395|6401.5|6395.5|6402.1|6396.1|6401|6395|28
1625070150000|2021-06-30 16:22:30|6401.9|6395.9|6400.9|6394.9|6402|6396|6400.8|6394.8|29
1625070160000|2021-06-30 16:22:40|6401.3|6395.3|6401.5|6395.5|6401.5|6395.5|6401.3|6395.3|10
1625070170000|2021-06-30 16:22:50|6402|6396|6401.9|6395.9|6402.1|6396.1|6400.8|6394.8|10
1625070180000|2021-06-30 16:23:00|6402|6396|6402.9|6396.9|6402.9|6396.9|6402|6396|2
1625070190000|2021-06-30 16:23:10|6403.3|6397.3|6411.3|6401.3|6411.4|6405.3|6403.3|6397.3|6
1625070200000|2021-06-30 16:23:20|6409.8|6403.8|6406|6400|6410.5|6403.8|6403.2|6397.2|19
1625070210000|2021-06-30 16:23:30|6406.6|6400.6|6408.5|6402.5|6412.1|6404.5|6406.6|6400.6|8
1625070220000|2021-06-30 16:23:40|6410.9|6400.9|6399.2|6393.2|6410.9|6402.5|6399.2|6393.2|6
1625070230000|2021-06-30 16:23:50|6399.3|6393.3|6398|6392|6402.6|6396.6|6398|6392|11
1625070240000|2021-06-30 16:24:00|6397.9|6391.9|6396.3|6390.3|6399|6392.7|6394.5|6388.5|4
1625070250000|2021-06-30 16:24:10|6399.5|6384.5|6400.5|6385.5|6400.5|6392.5|6393.5|6384.5|5
1625070260000|2021-06-30 16:24:20|6400.4|6385.4|6380.7|6374.7|6400.5|6388.8|6380.7|6374.7|4
1625070270000|2021-06-30 16:24:30|6381.3|6375.3|6400.9|6394.9|6405.6|6394.9|6381.3|6374.7|31
1625070280000|2021-06-30 16:24:40|6400.5|6394.5|6391.7|6385.7|6403|6394.9|6391.7|6385.7|27
1625070290000|2021-06-30 16:24:50|6392.7|6386.7|6388|6382|6393.3|6387.3|6387.5|6381.5|53
1625070300000|2021-06-30 16:25:00|6388.5|6382.5|6394.3|6388.3|6396.9|6389.3|6383.3|6377.3|3
1625070310000|2021-06-30 16:25:10|6393.8|6387.8|6395.4|6389.4|6398.8|6392.8|6393.8|6386.8|0
1625070320000|2021-06-30 16:25:20|6397|6387|6393.9|6387.9|6397|6388.4|6393.5|6386.9|0
1625070330000|2021-06-30 16:25:30|6392.6|6386.6|6389.9|6383.9|6393.9|6387.9|6389.9|6383.9|3
1625070340000|2021-06-30 16:25:40|6389.4|6383.4|6389.4|6383.4|6389.4|6383.4|6389.4|6383.4|0
1625070350000|2021-06-30 16:25:50|6389.5|6383.5|6402.5|6396.5|6402.5|6396.5|6389.5|6383.5|6
1625070360000|2021-06-30 16:26:00|6401.3|6395.3|6397.6|6391.6|6401.5|6395.5|6397|6389.9|3
1625070380000|2021-06-30 16:26:20|6396|6390|6399|6393|6400.5|6394.5|6396|6390|0
1625070390000|2021-06-30 16:26:30|6400.8|6394.8|6407.5|6401.5|6410.6|6404.6|6399.5|6393.5|1
1625070400000|2021-06-30 16:26:40|6408.5|6402.5|6406.6|6400.6|6412|6406|6405.2|6399.2|4
1625070410000|2021-06-30 16:26:50|6408.2|6402.2|6410.1|6404.1|6412.1|6406.1|6408.2|6399.1|0
1625070420000|2021-06-30 16:27:00|6410.2|6404.2|6411.7|6401.7|6413.2|6406.7|6407.2|6400.2|18
1625070430000|2021-06-30 16:27:10|6411.8|6401.8|6414.7|6399.7|6414.7|6401.8|6411.3|6399.7|1
1625070440000|2021-06-30 16:27:20|6407.8|6401.8|6407.2|6401.2|6407.8|6401.8|6403|6397|6
1625070450000|2021-06-30 16:27:30|6405.7|6399.7|6407.2|6401.2|6413.5|6403.5|6405.7|6398.1|1
1625070460000|2021-06-30 16:27:40|6406.1|6400.1|6403|6393|6406.1|6400.1|6400|6393|1
1625070470000|2021-06-30 16:27:50|6405|6395|6407|6401|6407|6401|6405|6395|2
1625070480000|2021-06-30 16:28:00|6406.5|6400.5|6414.8|6408.8|6415.8|6409.8|6406.5|6400.5|4
1625070490000|2021-06-30 16:28:10|6414.3|6408.3|6414.8|6408.8|6416|6408.8|6410.5|6404.5|2
1625070500000|2021-06-30 16:28:20|6415.8|6405.8|6411.8|6405.8|6415.8|6407.3|6411.3|6404.8|0
1625070510000|2021-06-30 16:28:30|6413.4|6407.4|6415.8|6405.8|6415.8|6407.4|6412.4|6405.8|2
1625070520000|2021-06-30 16:28:40|6414.3|6408.3|6415.8|6409.8|6416.3|6410.3|6414.3|6408.3|0
1625070530000|2021-06-30 16:28:50|6416.2|6410.2|6412.4|6406.4|6416.2|6410.2|6412.4|6406.4|1
1625070540000|2021-06-30 16:29:00|6411.9|6405.9|6418.8|6412.8|6420.8|6413.4|6411.9|6404.9|10
1625070550000|2021-06-30 16:29:10|6419.9|6413.9|6422.4|6416.4|6424.4|6418.4|6419.9|6411.8|1
1625070560000|2021-06-30 16:29:20|6422|6416|6421.3|6415.3|6422.9|6416|6418.4|6409.9|5
1625070570000|2021-06-30 16:29:30|6420.9|6414.9|6421.4|6415.4|6425.8|6419.8|6418.4|6411.8|27
1625070580000|2021-06-30 16:29:40|6420.8|6414.8|6420.5|6414.5|6424.8|6418.8|6418|6412|14
1625070590000|2021-06-30 16:29:50|6418|6412|6434.9|6424.9|6435|6425|6418|6412|9
1625070600000|2021-06-30 16:30:00|6433.4|6427.4|6445.8|6435.8|6447.3|6440.3|6431|6423.5|10
1625070610000|2021-06-30 16:30:10|6446.2|6436.2|6449.7|6443.7|6449.7|6443.7|6439.3|6432.3|4
1625070620000|2021-06-30 16:30:20|6450.2|6444.2|6435.7|6429.7|6450.7|6444.7|6435.7|6429.7|36
1625070630000|2021-06-30 16:30:30|6437|6431|6432.5|6426.5|6437.2|6431.2|6431.5|6425.5|2
1625070640000|2021-06-30 16:30:40|6433|6427|6435.1|6429.1|6435.1|6429.1|6433|6427|2
1625070650000|2021-06-30 16:30:50|6434|6428|6435|6429|6435|6429|6434|6428|7
1625070660000|2021-06-30 16:31:00|6433.6|6427.6|6431.5|6425.5|6433.6|6427.6|6428.5|6422.5|15
1625070670000|2021-06-30 16:31:10|6431.1|6425.1|6431.5|6425.5|6431.5|6425.5|6430.6|6424.6|1
1625070680000|2021-06-30 16:31:20|6433|6427|6436|6430|6436.5|6430.5|6433|6427|2
1625070690000|2021-06-30 16:31:30|6436.5|6430.5|6437|6431|6438|6432|6436.5|6430.5|13
1625070700000|2021-06-30 16:31:40|6436|6427|6436|6430|6437|6430|6434.5|6427|25
1625070710000|2021-06-30 16:31:50|6437|6427|6439.5|6433.5|6439.5|6433.5|6435.4|6427|19
1625070720000|2021-06-30 16:32:00|6440|6434|6439.5|6429.5|6441|6435|6438.5|6429.5|5
1625070730000|2021-06-30 16:32:10|6439.3|6433.3|6425.2|6419.2|6439.3|6433.3|6425.2|6419.2|9
1625070740000|2021-06-30 16:32:20|6424.5|6418.5|6437.5|6431.5|6448.6|6442.6|6424.5|6418.5|35
1625070750000|2021-06-30 16:32:30|6437|6427|6435.7|6429.7|6437.1|6430.6|6435.5|6427|61
1625070760000|2021-06-30 16:32:40|6436.2|6430.2|6434.7|6419.7|6437.2|6430.7|6431.7|6419.7|1
1625070770000|2021-06-30 16:32:50|6431.7|6421.7|6431.8|6421.8|6431.8|6421.8|6431.7|6421.7|0
1625070780000|2021-06-30 16:33:00|6431.7|6421.7|6425.3|6419.3|6431.7|6423.8|6424.8|6418.8|17
1625070790000|2021-06-30 16:33:10|6425.8|6419.8|6427.8|6421.8|6427.8|6421.8|6425.8|6419.8|5
1625070800000|2021-06-30 16:33:20|6427.3|6421.3|6422.8|6416.8|6427.3|6421.3|6417.3|6410.8|8
1625070810000|2021-06-30 16:33:30|6419.1|6409.1|6414.6|6408.6|6419.2|6410.2|6409.6|6400.7|48
1625070820000|2021-06-30 16:33:40|6416|6406|6416.6|6410.6|6417.2|6410.7|6414.5|6405.7|1
1625070830000|2021-06-30 16:33:50|6412.8|6406.8|6389.7|6383.7|6418.5|6412.5|6389.2|6383.2|130
1625070840000|2021-06-30 16:34:00|6390.6|6384.6|6391.3|6385.3|6391.4|6385.4|6390.6|6384.6|3
1625070850000|2021-06-30 16:34:10|6391.4|6385.4|6390.9|6384.9|6391.4|6385.4|6390.3|6384.3|0
1625070860000|2021-06-30 16:34:20|6391.3|6385.3|6391.3|6385.3|6395.3|6388.3|6390.9|6384.9|4
1625070870000|2021-06-30 16:34:30|6391.8|6385.8|6392.8|6386.8|6393.7|6387.7|6390.8|6384.8|2
1625070880000|2021-06-30 16:34:40|6392.9|6386.9|6397.3|6391.3|6397.3|6391.3|6392.8|6386.8|2
1625070890000|2021-06-30 16:34:50|6397.8|6391.8|6397.9|6391.9|6408.3|6402.3|6396.4|6390.4|11
1625070900000|2021-06-30 16:35:00|6396.9|6390.9|6396.7|6390.7|6401.2|6393.7|6393.3|6387.3|25
1625070910000|2021-06-30 16:35:10|6397.2|6391.2|6393.5|6387.5|6399.3|6393.3|6393.5|6387.5|12
1625070920000|2021-06-30 16:35:20|6392.4|6386.4|6389.7|6383.7|6395.3|6389.3|6389.7|6383.7|18
1625070930000|2021-06-30 16:35:30|6389.3|6379.3|6386.3|6380.3|6389.3|6380.8|6386.3|6379.3|2
1625070940000|2021-06-30 16:35:40|6385.9|6379.9|6388.8|6382.8|6388.8|6382.8|6385.3|6379.3|1
1625070950000|2021-06-30 16:35:50|6387.3|6381.3|6387.3|6381.3|6388.3|6382.3|6386.8|6378.3|4
1625070960000|2021-06-30 16:36:00|6388.3|6382.3|6393.9|6387.9|6393.9|6387.9|6388.3|6382.3|20
1625070970000|2021-06-30 16:36:10|6394.3|6388.3|6391.3|6385.3|6395.4|6389.4|6391.3|6385.3|17
1625070980000|2021-06-30 16:36:20|6392.3|6386.3|6393.4|6387.4|6393.4|6387.4|6392.3|6386.3|5
1625070990000|2021-06-30 16:36:30|6393.3|6387.3|6393.3|6387.3|6393.3|6387.3|6393.3|6387.3|0
1625071000000|2021-06-30 16:36:40|6394.3|6388.3|6395.3|6389.3|6396.2|6390.2|6394.3|6388.3|4
1625071010000|2021-06-30 16:36:50|6395.4|6389.4|6395.2|6389.2|6395.9|6389.9|6395.2|6389.2|7
1625071020000|2021-06-30 16:37:00|6393.3|6387.3|6394.8|6388.8|6394.8|6388.8|6393.2|6387.2|4
1625071030000|2021-06-30 16:37:10|6386.5|6380.5|6384|6378|6387.5|6380.5|6384|6377.5|5
1625071040000|2021-06-30 16:37:20|6384.5|6378.5|6384.5|6378.5|6384.5|6378.5|6384|6378|3
1625071050000|2021-06-30 16:37:30|6385|6379|6386.5|6380.5|6386.5|6380.5|6385|6379|11
1625071060000|2021-06-30 16:37:40|6387.5|6381.5|6385.8|6379.8|6388|6382|6385.8|6379.8|7
1625071070000|2021-06-30 16:37:50|6384.1|6378.1|6384|6378|6384.4|6378.4|6383.5|6377.5|1
1625071080000|2021-06-30 16:38:00|6384.5|6378.5|6381.8|6375.8|6385.4|6379.4|6381.3|6375.3|23
1625071090000|2021-06-30 16:38:10|6383.3|6377.3|6382.3|6376.3|6383.8|6377.8|6382.3|6376.3|3
1625071100000|2021-06-30 16:38:20|6381.5|6375.5|6381.3|6375.3|6381.5|6375.5|6381.3|6375.3|4
1625071110000|2021-06-30 16:38:30|6380.8|6374.8|6377.9|6371.9|6380.8|6374.8|6377.9|6371.9|12
1625071120000|2021-06-30 16:38:40|6378.8|6372.8|6364.3|6358.3|6378.8|6372.8|6364.3|6358.3|26
1625071130000|2021-06-30 16:38:50|6365.5|6355.5|6365.9|6359.9|6365.9|6359.9|6359.3|6353.3|7
1625071140000|2021-06-30 16:39:00|6366|6360|6361.8|6355.8|6369.6|6363.6|6361.8|6355.8|8
1625071150000|2021-06-30 16:39:10|6360.8|6354.8|6367.9|6361.9|6367.9|6361.9|6360.8|6354.8|14
1625071160000|2021-06-30 16:39:20|6368.4|6362.4|6357.9|6351.9|6368.9|6362.9|6357.9|6351.9|10
1625071170000|2021-06-30 16:39:30|6357.8|6351.8|6363.9|6357.9|6365.2|6357.9|6357.3|6351.3|41
1625071180000|2021-06-30 16:39:40|6363.8|6357.8|6363.9|6357.9|6366.4|6360.4|6363.8|6357.8|4
1625071190000|2021-06-30 16:39:50|6363.8|6357.8|6365.4|6359.4|6365.5|6359.5|6363.8|6357.8|3
1625071200000|2021-06-30 16:40:00|6365.3|6359.3|6366.3|6360.3|6367.2|6361.2|6364.9|6358.9|7
1625071210000|2021-06-30 16:40:10|6366.8|6360.8|6366.8|6360.8|6366.8|6360.8|6366.8|6360.8|16
1625071220000|2021-06-30 16:40:20|6367.3|6361.3|6365.8|6359.8|6367.3|6361.3|6365.8|6359.8|17
1625071230000|2021-06-30 16:40:30|6364.3|6358.3|6364.3|6358.3|6364.3|6358.3|6363.8|6357.8|1
1625071240000|2021-06-30 16:40:40|6363.9|6357.9|6363.8|6357.8|6363.9|6357.9|6363.3|6357.3|0
1625071250000|2021-06-30 16:40:50|6366.8|6360.8|6366.8|6360.8|6366.8|6360.8|6364.8|6358.8|10
1625071260000|2021-06-30 16:41:00|6366.3|6360.3|6366.8|6360.8|6366.8|6360.8|6366.3|6360.3|3
1625071280000|2021-06-30 16:41:20|6366.5|6360.5|6360.8|6354.8|6366.5|6360.5|6360.8|6354.8|1
1625071290000|2021-06-30 16:41:30|6361.2|6355.2|6359.3|6353.3|6361.2|6355.2|6359.3|6353.3|11
1625071300000|2021-06-30 16:41:40|6359.1|6353.1|6361.3|6355.3|6362.3|6356.3|6359.1|6353.1|2
1625071310000|2021-06-30 16:41:50|6360.8|6354.8|6361.3|6355.3|6362.7|6356.7|6360.4|6354.4|3
1625071320000|2021-06-30 16:42:00|6360.3|6354.3|6363.8|6357.8|6364.3|6358.3|6359.8|6353.8|4
1625071330000|2021-06-30 16:42:10|6363.3|6357.3|6358.3|6352.3|6363.3|6357.3|6358.3|6352.3|2
1625071340000|2021-06-30 16:42:20|6350.2|6344.2|6347.3|6341.3|6350.8|6344.8|6347.3|6341.3|2
1625071350000|2021-06-30 16:42:30|6347.8|6341.8|6346.3|6340.3|6347.8|6341.8|6345.8|6339.8|5
1625071360000|2021-06-30 16:42:40|6346.8|6340.8|6347.8|6341.8|6349.3|6343.3|6346.8|6340.8|5
1625071370000|2021-06-30 16:42:50|6348.3|6342.3|6347.8|6341.8|6350.1|6344.1|6347.3|6341.3|2
1625071380000|2021-06-30 16:43:00|6345.6|6339.6|6345.2|6339.2|6348.3|6341.8|6344.3|6338.3|2
1625071390000|2021-06-30 16:43:10|6345.8|6339.8|6333.9|6327.9|6355.2|6349.2|6333.9|6327.9|18
1625071400000|2021-06-30 16:43:20|6333.5|6327.5|6335.4|6329.4|6336|6330|6332.4|6326.4|16
1625071410000|2021-06-30 16:43:30|6335|6329|6333.5|6327.5|6335|6329|6332.5|6326.5|0
1625071420000|2021-06-30 16:43:40|6333.6|6327.6|6333.5|6327.5|6335|6329|6333.5|6327.5|1
1625071430000|2021-06-30 16:43:50|6333|6327|6323.9|6317.9|6333|6327|6323.9|6317.9|15
1625071440000|2021-06-30 16:44:00|6324.3|6318.3|6322.8|6316.8|6325.4|6319.4|6322.8|6316.8|30
1625071450000|2021-06-30 16:44:10|6321.3|6315.3|6317.9|6311.9|6321.8|6315.8|6317.9|6311.9|5
1625071460000|2021-06-30 16:44:20|6318.4|6312.4|6318.3|6312.3|6319.8|6313.8|6317.9|6311.9|5
1625071470000|2021-06-30 16:44:30|6317.9|6311.9|6321.5|6315.5|6324.4|6317|6317.4|6311.4|6
1625071480000|2021-06-30 16:44:40|6319|6313|6323.3|6317.3|6323.4|6317.4|6319|6313|2
1625071490000|2021-06-30 16:44:50|6323.9|6317.9|6323|6317|6323.9|6317.9|6322|6316|4
1625071500000|2021-06-30 16:45:00|6323.4|6317.4|6323.5|6317.5|6324|6318|6322.1|6316.1|24
1625071510000|2021-06-30 16:45:10|6323|6317|6325|6319|6325|6319|6321.4|6315.4|104
1625071520000|2021-06-30 16:45:20|6324.8|6318.8|6325.4|6319.4|6325.4|6319.4|6324.4|6318.4|3
1625071530000|2021-06-30 16:45:30|6325.3|6319.3|6337.4|6331.4|6337.8|6331.8|6318.4|6312.4|15
1625071540000|2021-06-30 16:45:40|6337.9|6331.9|6337.3|6331.3|6338.4|6332.4|6336.8|6330.8|28
1625071550000|2021-06-30 16:45:50|6336.8|6330.8|6337.8|6331.8|6338.4|6332.4|6336.8|6330.8|24
1625071560000|2021-06-30 16:46:00|6337.9|6331.9|6348.8|6342.8|6351.8|6345.8|6337.5|6331.5|21
1625071570000|2021-06-30 16:46:10|6348|6342|6353.3|6347.3|6355.1|6349.1|6347.8|6341.8|11
1625071580000|2021-06-30 16:46:20|6353.2|6347.2|6342.4|6336.4|6353.2|6347.2|6341.4|6335.4|14
1625071590000|2021-06-30 16:46:30|6343.3|6337.3|6348.8|6342.8|6348.8|6342.8|6343.3|6336.3|1
1625071600000|2021-06-30 16:46:40|6349.8|6343.8|6354.3|6348.3|6354.3|6348.3|6348.8|6342.8|10
1625071610000|2021-06-30 16:46:50|6354.4|6348.4|6342.9|6336.9|6358.8|6352.8|6342.8|6336.8|5
1625071620000|2021-06-30 16:47:00|6343|6337|6345.3|6339.3|6345.3|6339.3|6340.4|6334.4|16
1625071630000|2021-06-30 16:47:10|6345.7|6339.7|6349.8|6343.8|6349.8|6343.8|6345.7|6339.7|1
1625071640000|2021-06-30 16:47:20|6353.8|6347.8|6357.9|6351.9|6358.3|6352.3|6353.8|6347.8|0
1625071650000|2021-06-30 16:47:30|6357.8|6351.8|6360.4|6354.4|6362.4|6354.4|6355.3|6349.3|44
1625071660000|2021-06-30 16:47:40|6360.8|6354.8|6351.9|6345.9|6360.8|6354.8|6351.9|6345.1|3
1625071670000|2021-06-30 16:47:50|6350|6344|6349.4|6343.4|6350|6344|6349|6343|0
1625071680000|2021-06-30 16:48:00|6349.8|6343.8|6354|6344|6354.4|6346.9|6349.8|6342.4|0
1625071690000|2021-06-30 16:48:10|6353.4|6343.4|6352.9|6346.9|6354.4|6346.9|6350.5|6343.4|0
1625071700000|2021-06-30 16:48:20|6352.4|6346.4|6352|6346|6352.9|6346.9|6352|6346|4
1625071710000|2021-06-30 16:48:30|6352.8|6346.8|6351.5|6345.5|6353.4|6347.4|6351.5|6345.5|0
1625071720000|2021-06-30 16:48:40|6360.6|6354.6|6362.2|6352.2|6363.1|6357.1|6358.8|6346.3|3
1625071730000|2021-06-30 16:48:50|6361.8|6351.8|6359.8|6353.8|6362.2|6355.6|6359.8|6351.8|0
1625071740000|2021-06-30 16:49:00|6360|6354|6364.3|6358.3|6365.2|6359.2|6360|6354|2
1625071750000|2021-06-30 16:49:10|6363.7|6357.7|6363.9|6357.9|6363.9|6357.9|6363.7|6357.7|1
1625071760000|2021-06-30 16:49:20|6364.3|6358.3|6362.8|6356.8|6364.4|6358.4|6362.8|6356.8|0
1625071770000|2021-06-30 16:49:30|6359.3|6353.3|6360.8|6354.8|6360.8|6354.8|6359.3|6353.3|1
1625071780000|2021-06-30 16:49:40|6360.3|6354.3|6356.3|6350.3|6360.8|6354.8|6355.4|6349.4|0
1625071790000|2021-06-30 16:49:50|6356.8|6350.8|6359.3|6353.3|6359.3|6353.3|6354.3|6348.3|1
1625071800000|2021-06-30 16:50:00|6360.6|6354.6|6353.8|6347.8|6360.6|6354.6|6353.8|6347.8|0
1625071810000|2021-06-30 16:50:10|6357.3|6351.3|6361.2|6355.2|6362.3|6355.8|6357.3|6351.3|1
1625071820000|2021-06-30 16:50:20|6360.8|6354.8|6352.8|6346.8|6360.8|6354.8|6349.8|6343.8|4
1625071830000|2021-06-30 16:50:30|6351.3|6345.3|6357.3|6351.3|6357.3|6351.3|6351.3|6345.3|1
1625071840000|2021-06-30 16:50:40|6355.8|6349.8|6353.3|6343.3|6357.3|6350.3|6351.4|6343.3|4
1625071850000|2021-06-30 16:50:50|6353.8|6347.8|6349.6|6343.6|6353.8|6347.8|6349.2|6343.2|8
1625071860000|2021-06-30 16:51:00|6348.6|6342.6|6337.8|6331.8|6350|6344|6336.4|6330.4|119
1625071870000|2021-06-30 16:51:10|6337.9|6331.9|6348.9|6342.9|6348.9|6342.9|6337.8|6331.8|13
1625071880000|2021-06-30 16:51:20|6351.4|6341.4|6345.3|6335.3|6351.4|6343.8|6344.8|6332.8|0
1625071890000|2021-06-30 16:51:30|6343.8|6337.8|6338.9|6332.9|6348.3|6342.3|6336.3|6330.3|38
1625071900000|2021-06-30 16:51:40|6338.5|6332.5|6337.9|6331.9|6340|6334|6333.9|6327.9|13
1625071910000|2021-06-30 16:51:50|6338.4|6332.4|6341.9|6335.9|6342.4|6336.4|6335.7|6328.3|2
1625071920000|2021-06-30 16:52:00|6343.3|6333.3|6341.4|6335.4|6343.3|6336.9|6341.4|6333.3|0
1625071930000|2021-06-30 16:52:10|6342.4|6332.4|6342.4|6332.4|6342.4|6332.4|6342.4|6332.4|0
1625071940000|2021-06-30 16:52:20|6339.1|6333.1|6338.4|6332.4|6339.1|6333.1|6337.4|6331.4|0
1625071950000|2021-06-30 16:52:30|6338.9|6332.9|6338.9|6332.9|6340.2|6334.2|6338.9|6332.9|0
1625071960000|2021-06-30 16:52:40|6337.4|6331.4|6339.9|6333.9|6340.9|6334.9|6337.4|6331.4|3
1625071970000|2021-06-30 16:52:50|6339.4|6333.4|6340.3|6334.3|6342.4|6336.4|6339.4|6333.4|0
1625071980000|2021-06-30 16:53:00|6341.3|6335.3|6339.9|6333.9|6341.3|6335.3|6339.9|6333.9|0
1625071990000|2021-06-30 16:53:10|6339.8|6333.8|6339.8|6333.8|6339.8|6333.8|6339.8|6333.8|0
1625072000000|2021-06-30 16:53:20|6339.9|6333.9|6340.8|6334.8|6340.8|6334.8|6339.9|6333.9|0
1625072010000|2021-06-30 16:53:30|6339.9|6333.9|6340.8|6334.8|6340.8|6334.8|6339.8|6333.8|3
1625072020000|2021-06-30 16:53:40|6341.3|6335.3|6341.8|6335.8|6344.8|6338.8|6338.4|6332.4|29
1625072030000|2021-06-30 16:53:50|6342.2|6336.2|6344.3|6338.3|6344.3|6338.3|6341.8|6335.8|2
1625072040000|2021-06-30 16:54:00|6345.8|6339.8|6347.8|6341.8|6348.8|6342.8|6345.8|6339.8|0
1625072050000|2021-06-30 16:54:10|6347.7|6341.7|6343.3|6337.3|6347.7|6341.7|6343.3|6337.3|0
1625072060000|2021-06-30 16:54:20|6341.8|6335.8|6341.8|6335.8|6341.8|6335.8|6341.8|6335.8|1
1625072070000|2021-06-30 16:54:30|6341.3|6335.3|6340.3|6334.3|6341.8|6335.8|6340.3|6334.3|0
1625072080000|2021-06-30 16:54:40|6339.8|6333.8|6337.3|6331.3|6339.8|6333.8|6337.3|6331.3|2
1625072090000|2021-06-30 16:54:50|6338.6|6332.6|6340.3|6334.3|6341.3|6335.3|6338.6|6332.6|0
1625072100000|2021-06-30 16:55:00|6338.8|6332.8|6342.2|6336.2|6342.2|6336.2|6338.8|6332.8|1
1625072110000|2021-06-30 16:55:10|6343.3|6337.3|6346.8|6340.8|6346.8|6340.8|6343.3|6337.3|0
1625072120000|2021-06-30 16:55:20|6346.3|6340.3|6344.6|6338.6|6346.3|6340.3|6344.3|6338.3|2
1625072130000|2021-06-30 16:55:30|6339.9|6333.9|6339.3|6333.3|6339.9|6333.9|6338.8|6332.8|4
1625072140000|2021-06-30 16:55:40|6338.8|6332.8|6338.3|6328.3|6338.8|6332.8|6334.8|6328.3|17
1625072150000|2021-06-30 16:55:50|6335.8|6329.8|6337.3|6331.3|6337.8|6331.3|6335.3|6327.8|0
1625072160000|2021-06-30 16:56:00|6336.8|6330.8|6345.2|6339.2|6346.1|6339.2|6336.8|6330.8|11
1625072170000|2021-06-30 16:56:10|6344.8|6338.8|6336.9|6330.9|6344.8|6338.8|6336.9|6330.9|32
1625072180000|2021-06-30 16:56:20|6337.3|6331.3|6333.8|6327.8|6337.3|6331.3|6332.9|6326.9|0
1625072190000|2021-06-30 16:56:30|6335.3|6329.3|6333.4|6327.4|6335.3|6329.3|6333.4|6327.4|0
1625072200000|2021-06-30 16:56:40|6333.8|6327.8|6333.4|6327.4|6333.8|6327.8|6333.4|6327.4|0
1625072210000|2021-06-30 16:56:50|6333.8|6327.8|6334.8|6328.8|6334.8|6328.8|6333.4|6327.4|0
1625072220000|2021-06-30 16:57:00|6333.5|6327.5|6333.4|6327.4|6333.5|6327.5|6333.4|6327.4|0
1625072230000|2021-06-30 16:57:10|6330.9|6324.9|6330.9|6324.9|6330.9|6324.9|6330.9|6324.9|19
1625072240000|2021-06-30 16:57:20|6331.3|6325.3|6328.8|6322.8|6331.4|6325.4|6328.8|6322.8|22
1625072250000|2021-06-30 16:57:30|6329.3|6323.3|6330.5|6324.5|6330.9|6324.9|6329.3|6323.3|14
1625072260000|2021-06-30 16:57:40|6330.1|6324.1|6330.1|6324.1|6331.1|6325.1|6329.6|6323.6|2
1625072270000|2021-06-30 16:57:50|6331.1|6325.1|6331.6|6325.6|6331.6|6325.6|6331.1|6325.1|32
1625072280000|2021-06-30 16:58:00|6330.1|6324.1|6329.1|6323.1|6330.1|6324.1|6329.1|6323.1|9
1625072290000|2021-06-30 16:58:10|6329.6|6323.6|6328.1|6322.1|6329.6|6323.6|6328.1|6322.1|4
1625072300000|2021-06-30 16:58:20|6328|6322|6328.6|6322.6|6328.6|6322.6|6328|6322|0
1625072310000|2021-06-30 16:58:30|6328.5|6322.5|6329.6|6323.6|6329.6|6323.6|6326.5|6320.5|0
1625072320000|2021-06-30 16:58:40|6331|6325|6331.1|6325.1|6331.6|6325.6|6331|6325|45
1625072330000|2021-06-30 16:58:50|6331.6|6325.6|6331.6|6325.6|6331.6|6325.6|6331.6|6325.6|10
1625072340000|2021-06-30 16:59:00|6331.1|6325.1|6331.6|6325.6|6331.6|6325.6|6330.5|6324.5|14
1625072350000|2021-06-30 16:59:10|6334.1|6328.1|6334.5|6328.5|6334.6|6328.6|6334.1|6328.1|22
1625072360000|2021-06-30 16:59:20|6334.6|6328.6|6332|6326|6334.6|6328.6|6330.6|6324.6|13
1625072370000|2021-06-30 16:59:30|6331.6|6325.6|6328.1|6322.1|6332|6326|6327|6320.5|27
1625072380000|2021-06-30 16:59:40|6328.6|6322.6|6322.1|6316.1|6329.6|6323.1|6322.1|6316.1|36
1625072390000|2021-06-30 16:59:50|6322.6|6316.6|6321.1|6315.1|6322.6|6316.6|6321.1|6315.1|0
1625072400000|2021-06-30 17:00:00|6321.5|6315.5|6317.1|6311.1|6321.6|6315.6|6315.1|6309.1|8
1625072410000|2021-06-30 17:00:10|6315.6|6309.6|6316.1|6310.1|6316.1|6310.1|6315.1|6309.1|6
1625072420000|2021-06-30 17:00:20|6316.6|6310.6|6304.1|6298.1|6316.6|6310.6|6303.9|6297.9|11
1625072430000|2021-06-30 17:00:30|6304|6298|6303.4|6297.4|6304.4|6298.4|6302.8|6296.8|27
1625072440000|2021-06-30 17:00:40|||||||||20
1625072450000|2021-06-30 17:00:50|6303.9|6297.9|6304.9|6298.9|6304.9|6298.9|6303.4|6297.4|3
1625072460000|2021-06-30 17:01:00|6305.4|6299.4|6298.8|6292.8|6305.4|6299.4|6294.5|6288.5|20
1625072470000|2021-06-30 17:01:10|6304.4|6298.4|6297.8|6291.8|6308.5|6302.5|6297.8|6291.8|7
1625072480000|2021-06-30 17:01:20|6298.3|6292.3|6297.8|6291.8|6298.8|6292.8|6297.4|6291.4|41
1625072490000|2021-06-30 17:01:30|6297.3|6291.3|6297.8|6291.8|6298.3|6292.3|6295.8|6289.8|2
1625072500000|2021-06-30 17:01:40|6297.3|6291.3|6299.8|6293.8|6300.8|6294.8|6297.3|6291.3|9
1625072510000|2021-06-30 17:01:50|6300.3|6294.3|6298.8|6292.8|6302.8|6296.8|6298.8|6292.8|9
1625072520000|2021-06-30 17:02:00|6298.7|6292.7|6299.7|6293.7|6301.7|6295.7|6298.7|6292.7|1
1625072530000|2021-06-30 17:02:10|6300.3|6294.3|6300.9|6294.9|6302.3|6296.3|6300.1|6294.1|1
1625072540000|2021-06-30 17:02:20|6301.4|6295.4|6301.8|6295.8|6301.9|6295.9|6300.7|6294.7|0
1625072550000|2021-06-30 17:02:30|6301.7|6295.7|6301.7|6295.7|6301.7|6295.7|6301.7|6295.7|0
1625072560000|2021-06-30 17:02:40|6301.8|6295.8|6301.8|6295.8|6301.8|6295.8|6301.3|6295.3|2
1625072570000|2021-06-30 17:02:50|6302.2|6296.2|6303.2|6297.2|6304.8|6298.8|6302.2|6296.2|13
1625072580000|2021-06-30 17:03:00|6301.3|6295.3|6300.3|6294.3|6302.2|6296.2|6300.3|6294.3|1
1625072590000|2021-06-30 17:03:10|6302.3|6296.3|6301.3|6295.3|6302.3|6296.3|6301.3|6295.3|0
1625072600000|2021-06-30 17:03:20|6300.8|6294.8|6296.8|6290.8|6300.8|6294.8|6296.8|6290.8|0
1625072610000|2021-06-30 17:03:30|6296.3|6290.3|6295.9|6289.9|6296.3|6290.3|6295.8|6289.8|1
1625072620000|2021-06-30 17:03:40|6295|6289|6292.3|6286.3|6295|6289|6292.3|6286.3|17
1625072630000|2021-06-30 17:03:50|6292.9|6286.9|6291.3|6285.3|6293.8|6287.8|6289.8|6283.8|20
1625072640000|2021-06-30 17:04:00|6291.8|6285.8|6287.6|6281.6|6291.8|6285.8|6287.6|6281.6|13
1625072650000|2021-06-30 17:04:10|6287.1|6281.1|6286.6|6280.6|6287.6|6281.6|6286.1|6280.1|2
1625072660000|2021-06-30 17:04:20|6287.1|6281.1|6287.1|6281.1|6287.1|6281.1|6287.1|6281.1|0
1625072670000|2021-06-30 17:04:30|6287.7|6281.7|6289.2|6283.2|6289.2|6283.2|6287.7|6281.7|0
1625072680000|2021-06-30 17:04:40|6292.1|6286.1|6294.3|6288.3|6294.3|6288.3|6291.8|6285.8|1
1625072690000|2021-06-30 17:04:50|6294.7|6288.7|6294.9|6288.9|6294.9|6288.9|6294.3|6288.3|28
1625072700000|2021-06-30 17:05:00|6297.4|6291.4|6300.4|6294.4|6300.4|6294.4|6297.4|6291.4|19
1625072710000|2021-06-30 17:05:10|6301.3|6295.3|6302.9|6296.9|6303.3|6297.3|6301.3|6295.3|4
1625072720000|2021-06-30 17:05:20|6302.8|6296.8|6299.8|6293.8|6302.9|6296.9|6298.9|6292.9|1
1625072730000|2021-06-30 17:05:30|6299.9|6293.9|6301.3|6295.3|6301.8|6295.8|6299.9|6293.9|2
1625072740000|2021-06-30 17:05:40|6301.7|6295.7|6301.3|6295.3|6301.8|6295.8|6301.3|6295.3|3
1625072750000|2021-06-30 17:05:50|6300.9|6294.9|6300.8|6294.8|6300.9|6294.9|6300.8|6294.8|1
1625072760000|2021-06-30 17:06:00|6301.3|6295.3|6303.8|6297.8|6303.8|6297.8|6301.3|6295.3|6
1625072770000|2021-06-30 17:06:10|6303.9|6297.9|6306.3|6300.3|6306.3|6300.3|6303.8|6297.8|25
1625072780000|2021-06-30 17:06:20|6307.8|6301.8|6309.8|6303.8|6310.8|6304.8|6307.8|6301.8|4
1625072790000|2021-06-30 17:06:30|6309.4|6303.4|6305|6299|6315.9|6309.9|6305|6299|7
1625072800000|2021-06-30 17:06:40|6304.6|6298.6|6306.2|6300.2|6306.2|6300.2|6304.6|6298.6|7
1625072810000|2021-06-30 17:06:50|6305.8|6299.8|6307.7|6301.7|6307.7|6301.7|6305.8|6299.8|15
1625072820000|2021-06-30 17:07:00|6308.2|6302.2|6307.7|6301.7|6309.7|6303.7|6307.7|6301.7|0
1625072830000|2021-06-30 17:07:10|6307.6|6301.6|6308.7|6302.7|6308.7|6302.7|6304.6|6298.6|2
1625072840000|2021-06-30 17:07:20|6308.6|6302.6|6309.2|6303.2|6313.3|6307.3|6308.6|6302.6|25
1625072850000|2021-06-30 17:07:30|6309.6|6303.6|6310.8|6304.8|6321.7|6315.7|6309.6|6303.6|8
1625072860000|2021-06-30 17:07:40|6311.3|6305.3|6314.4|6308.4|6314.4|6308.4|6310.8|6304.8|2
1625072870000|2021-06-30 17:07:50|6314.8|6308.8|6315.3|6309.3|6315.8|6309.8|6314.3|6308.3|1
1625072880000|2021-06-30 17:08:00|6315.7|6309.7|6314.8|6308.8|6315.8|6309.8|6314.2|6308.2|0
1625072890000|2021-06-30 17:08:10|6314.2|6308.2|6313.7|6307.7|6315.9|6309.9|6313.3|6307.3|4
1625072900000|2021-06-30 17:08:20|6313.2|6307.2|6316.7|6310.7|6317.8|6311.8|6313.2|6307.2|1
1625072910000|2021-06-30 17:08:30|6317.7|6311.7|6316.4|6310.4|6321.2|6315.2|6315.4|6309.4|8
1625072920000|2021-06-30 17:08:40|6316.3|6310.3|6315.8|6309.8|6316.3|6310.3|6314.3|6308.3|1
1625072930000|2021-06-30 17:08:50|6316.3|6310.3|6317.2|6311.2|6317.9|6311.9|6315.9|6309.9|9
1625072940000|2021-06-30 17:09:00|6317.7|6311.7|6318.7|6312.7|6319.2|6313.2|6317.7|6311.7|1
1625072950000|2021-06-30 17:09:10|6318.2|6312.2|6318.7|6312.7|6318.7|6312.7|6317.7|6311.7|1
1625072960000|2021-06-30 17:09:20|6318.6|6312.6|6316.7|6310.7|6318.6|6312.6|6314.7|6308.7|2
1625072970000|2021-06-30 17:09:30|6316.3|6310.3|6316.2|6310.2|6316.3|6310.3|6316.2|6310.2|0
1625072980000|2021-06-30 17:09:40|6315.7|6309.7|6316.2|6310.2|6316.7|6310.7|6315.7|6309.7|0
1625072990000|2021-06-30 17:09:50|6316.6|6310.6|6315.1|6309.1|6316.6|6310.6|6315.1|6309.1|4
1625073000000|2021-06-30 17:10:00|6314.7|6308.7|6315.7|6309.7|6316.2|6310.2|6312.2|6306.2|2
1625073010000|2021-06-30 17:10:10|6316.2|6310.2|6318.7|6312.7|6318.7|6312.7|6316.2|6310.2|1
1625073020000|2021-06-30 17:10:20|6318.8|6312.8|6321.2|6315.2|6322.7|6316.7|6318.8|6312.8|0
1625073030000|2021-06-30 17:10:30|6320.7|6314.7|6318.4|6312.4|6320.7|6314.7|6318.4|6312.4|9
1625073040000|2021-06-30 17:10:40|6318.8|6312.8|6317.7|6311.7|6319.2|6313.2|6317.7|6311.7|8
1625073050000|2021-06-30 17:10:50|6317.2|6311.2|6317|6311|6317.2|6311.2|6316.6|6310.6|4
1625073060000|2021-06-30 17:11:00|6316.5|6310.5|6316.6|6310.6|6318.6|6312.6|6316.5|6310.5|5
1625073070000|2021-06-30 17:11:10|6314.1|6308.1|6307.8|6301.8|6314.1|6308.1|6307.2|6301.2|11
1625073080000|2021-06-30 17:11:20|6307.7|6301.7|6306.9|6300.9|6308.4|6302.4|6306.8|6300.8|16
1625073090000|2021-06-30 17:11:30|6307.3|6301.3|6306.9|6300.9|6307.4|6301.4|6306.9|6300.9|0
1625073100000|2021-06-30 17:11:40|6306.4|6300.4|6306.9|6300.9|6306.9|6300.9|6305.9|6299.9|0
1625073110000|2021-06-30 17:11:50|6304.2|6298.2|6306.7|6300.7|6307.3|6301.3|6304.2|6298.2|78
1625073120000|2021-06-30 17:12:00|6307.7|6301.7|6307.8|6301.8|6307.8|6301.8|6307.7|6301.7|2
1625073130000|2021-06-30 17:12:10|6308.2|6302.2|6306.4|6300.4|6308.2|6302.2|6305.9|6299.9|28
1625073140000|2021-06-30 17:12:20|6306.5|6300.5|6304.5|6298.5|6307.9|6301.9|6304.5|6298.5|6
1625073150000|2021-06-30 17:12:30|6304.1|6298.1|6303|6297|6305.5|6299.5|6302.4|6296.4|0
1625073160000|2021-06-30 17:12:40|6302.9|6296.9|6305.9|6299.9|6305.9|6299.9|6302.9|6296.9|3
1625073170000|2021-06-30 17:12:50|6305.4|6299.4|6301.4|6295.4|6305.4|6299.4|6301.4|6295.4|0
1625073180000|2021-06-30 17:13:00|6301.3|6295.3|6305.4|6299.4|6305.9|6299.9|6301.3|6295.3|0
1625073190000|2021-06-30 17:13:10|6305.9|6299.9|6307|6301|6307.5|6301.5|6305.9|6299.9|3
1625073200000|2021-06-30 17:13:20|6306.9|6300.9|6306.9|6300.9|6308|6302|6306.9|6300.9|4
1625073210000|2021-06-30 17:13:30|6307.4|6301.4|6308|6302|6308|6302|6306.4|6300.4|2
1625073220000|2021-06-30 17:13:40|6307.5|6301.5|6308.2|6302.2|6308.7|6302.7|6307.5|6301.5|28
1625073230000|2021-06-30 17:13:50|6307.7|6301.7|6308.2|6302.2|6308.2|6302.2|6304.7|6298.7|1
1625073240000|2021-06-30 17:14:00|6308.3|6302.3|6307.8|6301.8|6308.7|6302.7|6305.8|6299.8|61
1625073250000|2021-06-30 17:14:10|6305.9|6299.9|6308.3|6302.3|6308.7|6302.7|6305.9|6299.9|20
1625073260000|2021-06-30 17:14:20|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|6307.9|6301.9|62
1625073270000|2021-06-30 17:14:30|6308.3|6302.3|6304.2|6298.2|6308.7|6302.7|6304.2|6298.2|24
1625073280000|2021-06-30 17:14:40|6303.7|6297.7|6301.1|6295.1|6305.7|6299.7|6296.2|6290.2|2
1625073290000|2021-06-30 17:14:50|6300.6|6294.6|6299.2|6293.2|6301.7|6295.7|6299.2|6293.2|1
1625073300000|2021-06-30 17:15:00|6298.7|6292.7|6307.4|6301.4|6312.4|6306.4|6295.2|6289.2|51
1625073310000|2021-06-30 17:15:10|6311.9|6305.9|6314.4|6308.4|6316.9|6310.9|6311.9|6305.9|2
1625073320000|2021-06-30 17:15:20|6313.9|6307.9|6317|6311|6317|6311|6313.9|6307.9|1
1625073330000|2021-06-30 17:15:30|6317.4|6311.4|6317.4|6311.4|6317.4|6311.4|6316.9|6310.9|0
1625073340000|2021-06-30 17:15:40|6316.3|6310.3|6316.2|6310.2|6321.8|6315.8|6315.2|6309.2|4
1625073350000|2021-06-30 17:15:50|6316.8|6310.8|6315.8|6309.8|6316.8|6310.8|6315.2|6309.2|0
1625073360000|2021-06-30 17:16:00|6316.2|6310.2|6321.3|6315.3|6321.7|6315.7|6316.2|6310.2|2
1625073370000|2021-06-30 17:16:10|6322.8|6316.8|6323.2|6317.2|6323.2|6317.2|6321.3|6315.3|1
1625073380000|2021-06-30 17:16:20|6322.8|6316.8|6321.8|6315.8|6323.4|6317.4|6321.8|6315.8|0
1625073390000|2021-06-30 17:16:30|6321.7|6315.7|6320.2|6314.2|6321.7|6315.7|6318.2|6312.2|2
1625073400000|2021-06-30 17:16:40|6320.7|6314.7|6318.6|6312.6|6321.6|6315.6|6318.6|6312.6|4
1625073410000|2021-06-30 17:16:50|6319|6313|6321.6|6315.6|6321.6|6315.6|6318.6|6312.6|0
1625073420000|2021-06-30 17:17:00|6322.6|6316.6|6325.6|6319.6|6326.4|6320.4|6322.6|6316.6|0
1625073430000|2021-06-30 17:17:10|6326.1|6320.1|6328|6322|6328.5|6322.5|6325.6|6319.6|1
1625073440000|2021-06-30 17:17:20|6327.6|6321.6|6327.6|6321.6|6327.6|6321.6|6327.1|6321.1|5
1625073450000|2021-06-30 17:17:30|6327.2|6321.2|6322.1|6316.1|6327.2|6321.2|6322.1|6316.1|1
1625073460000|2021-06-30 17:17:40|6321.1|6315.1|6318.6|6312.6|6321.1|6315.1|6318.2|6312.2|1
1625073470000|2021-06-30 17:17:50|6319.1|6313.1|6314.1|6308.1|6320.6|6314.6|6314.1|6308.1|2
1625073480000|2021-06-30 17:18:00|6313.6|6307.6|6315.6|6309.6|6315.6|6309.6|6313.6|6307.6|0
1625073490000|2021-06-30 17:18:10|6315.1|6309.1|6315.1|6309.1|6315.6|6309.6|6315.1|6309.1|0
1625073500000|2021-06-30 17:18:20|6315.6|6309.6|6317.9|6311.9|6317.9|6311.9|6315.5|6309.5|15
1625073510000|2021-06-30 17:18:30|6318.2|6312.2|6317.8|6311.8|6318.2|6312.2|6317.8|6311.8|11
1625073520000|2021-06-30 17:18:40|6318.2|6312.2|6317.7|6311.7|6318.2|6312.2|6317.7|6311.7|3
1625073530000|2021-06-30 17:18:50|6318.2|6312.2|6318.3|6312.3|6318.3|6312.3|6318.2|6312.2|2
1625073540000|2021-06-30 17:19:00|||||||||1
1625073550000|2021-06-30 17:19:10|6317.9|6311.9|6317.7|6311.7|6317.9|6311.9|6317.6|6311.6|8
1625073560000|2021-06-30 17:19:20|6317.6|6311.6|6318.7|6312.7|6318.7|6312.7|6317.6|6311.6|2
1625073580000|2021-06-30 17:19:40|6319.2|6313.2|6318.7|6312.7|6319.2|6313.2|6318.3|6312.3|1
1625073610000|2021-06-30 17:20:10|6318.3|6312.3|6318.3|6312.3|6318.3|6312.3|6318.3|6312.3|0
1625073620000|2021-06-30 17:20:20|6317.9|6311.9|6318.3|6312.3|6318.3|6312.3|6317.9|6311.9|0
1625073630000|2021-06-30 17:20:30|6317.9|6311.9|6318.3|6312.3|6318.3|6312.3|6317.9|6311.9|10
1625073640000|2021-06-30 17:20:40|6318.2|6312.2|6318.2|6312.2|6318.2|6312.2|6318.2|6312.2|0
1625073650000|2021-06-30 17:20:50|6317.7|6311.7|6318.7|6312.7|6318.7|6312.7|6317.7|6311.7|1
1625073660000|2021-06-30 17:21:00|6319.2|6313.2|6319.1|6313.1|6319.2|6313.2|6318.7|6312.7|0
1625073670000|2021-06-30 17:21:10|6318.7|6312.7|6318.2|6312.2|6319.2|6313.2|6318.2|6312.2|1
1625073680000|2021-06-30 17:21:20|6318.6|6312.6|6318.7|6312.7|6318.7|6312.7|6318.2|6312.2|9
1625073690000|2021-06-30 17:21:30|6318.2|6312.2|6318.2|6312.2|6318.2|6312.2|6318.2|6312.2|1
1625073700000|2021-06-30 17:21:40|6317.8|6311.8|6318.2|6312.2|6318.2|6312.2|6317.7|6311.7|2
1625073710000|2021-06-30 17:21:50|6318.7|6312.7|6318.7|6312.7|6318.7|6312.7|6318.7|6312.7|2
1625073720000|2021-06-30 17:22:00|6319.2|6313.2|6319.6|6313.6|6320.1|6314.1|6318.7|6312.7|4
1625073740000|2021-06-30 17:22:20|6320|6314|6321.6|6315.6|6321.7|6315.7|6319.6|6313.6|14
1625073750000|2021-06-30 17:22:30|6321.5|6315.5|6321.6|6315.6|6321.6|6315.6|6321.4|6315.4|7
1625073760000|2021-06-30 17:22:40|6322.5|6316.5|6322.1|6316.1|6323.4|6317.4|6322.1|6316.1|0
1625073780000|2021-06-30 17:23:00|6322.6|6316.6|6322.1|6316.1|6323.1|6317.1|6322.1|6316.1|1
1625073790000|2021-06-30 17:23:10|6322.6|6316.6|6324.4|6318.4|6324.4|6318.4|6322.1|6316.1|4
1625073800000|2021-06-30 17:23:20|6324.3|6318.3|6324.4|6318.4|6325.8|6319.8|6323.5|6317.5|6
1625073810000|2021-06-30 17:23:30|6323.9|6317.9|6326.4|6320.4|6326.4|6320.4|6323.8|6317.8|2
1625073820000|2021-06-30 17:23:40|6325.5|6319.5|6324.7|6318.7|6325.9|6319.9|6324.2|6318.2|8
1625073830000|2021-06-30 17:23:50|6324.2|6318.2|6324.7|6318.7|6325.3|6319.3|6324.2|6318.2|4
1625073840000|2021-06-30 17:24:00|6324.8|6318.8|6325.3|6319.3|6325.4|6319.4|6324.8|6318.8|9
1625073850000|2021-06-30 17:24:10|6325.4|6319.4|6324.9|6318.9|6325.4|6319.4|6324.9|6318.9|1
1625073860000|2021-06-30 17:24:20|6325|6319|6325.5|6319.5|6325.5|6319.5|6325|6319|1
1625073870000|2021-06-30 17:24:30|6325|6319|6325|6319|6325.1|6319.1|6324.9|6318.9|1
1625073880000|2021-06-30 17:24:40|6325.2|6319.2|6325.4|6319.4|6325.4|6319.4|6325.2|6319.2|12
1625073890000|2021-06-30 17:24:50|6327.5|6321.5|6329.6|6323.6|6329.6|6323.6|6327.5|6321.5|144
1625073900000|2021-06-30 17:25:00|6330.2|6324.2|6331|6325|6332.5|6326.5|6330.2|6324.2|0
1625073910000|2021-06-30 17:25:10|6331.1|6325.1|6332.2|6326.2|6332.2|6326.2|6331.1|6325.1|0
1625073920000|2021-06-30 17:25:20|6333.2|6327.2|6333.2|6327.2|6333.2|6327.2|6333.1|6327.1|0
1625073930000|2021-06-30 17:25:30|6333.3|6327.3|6335.5|6329.5|6336.1|6330.1|6333.3|6327.3|0
1625073940000|2021-06-30 17:25:40|6335.7|6329.7|6336|6330|6336|6330|6335.7|6329.7|0
1625073950000|2021-06-30 17:25:50|6335.6|6329.6|6335.6|6329.6|6335.6|6329.6|6335.6|6329.6|0
1625073960000|2021-06-30 17:26:00|6335.1|6329.1|6335.1|6329.1|6335.1|6329.1|6335.1|6329.1|3
1625073970000|2021-06-30 17:26:10|6336.5|6330.5|6337.5|6331.5|6337.5|6331.5|6336.5|6330.5|108
1625073980000|2021-06-30 17:26:20|6338.2|6332.2|6340.2|6334.2|6340.2|6334.2|6338.1|6332.1|2
1625073990000|2021-06-30 17:26:30|6340.3|6334.3|6344.2|6338.2|6344.2|6338.2|6339.9|6333.9|2
1625074000000|2021-06-30 17:26:40|6343.9|6337.9|6345.9|6339.9|6345.9|6339.9|6341.9|6335.9|6
1625074010000|2021-06-30 17:26:50|6346|6340|6345|6339|6347.3|6341.3|6345|6339|5
1625074020000|2021-06-30 17:27:00|6345.5|6339.5|6343.8|6337.8|6346.9|6340.9|6343.8|6337.8|3
1625074030000|2021-06-30 17:27:10|6343.9|6337.9|6347.2|6341.2|6347.2|6341.2|6343.2|6337.2|2
1625074040000|2021-06-30 17:27:20|6346.8|6340.8|6344.7|6338.7|6348.8|6342.8|6344.7|6338.7|33
1625074050000|2021-06-30 17:27:30|6344.6|6338.6|6344.6|6338.6|6344.7|6338.7|6344.6|6338.6|16
1625074060000|2021-06-30 17:27:40|6344.8|6338.8|6344.7|6338.7|6344.8|6338.8|6344.7|6338.7|5
1625074070000|2021-06-30 17:27:50|6344.8|6338.8|6345|6339|6345|6339|6344.8|6338.8|16
1625074080000|2021-06-30 17:28:00|6344.9|6338.9|6345|6339|6345|6339|6344.8|6338.8|10
1625074090000|2021-06-30 17:28:10|6343.4|6337.4|6342.4|6336.4|6343.4|6337.4|6342.4|6336.4|1
1625074100000|2021-06-30 17:28:20|6341.9|6335.9|6341.4|6335.4|6341.9|6335.9|6340.4|6334.4|2
1625074110000|2021-06-30 17:28:30|6342.7|6336.7|6341.9|6335.9|6342.7|6336.7|6341.4|6335.4|1
1625074120000|2021-06-30 17:28:40|6342|6336|6342|6336|6342|6336|6342|6336|0
1625074130000|2021-06-30 17:28:50|6341.9|6335.9|6338|6332|6341.9|6335.9|6338|6332|1
1625074140000|2021-06-30 17:29:00|6337.9|6331.9|6337.9|6331.9|6338.4|6332.4|6337.3|6331.3|0
1625074150000|2021-06-30 17:29:10|6338|6332|6338.4|6332.4|6338.4|6332.4|6338|6332|0
1625074160000|2021-06-30 17:29:20|6338.5|6332.5|6340|6334|6341.4|6335.4|6338.5|6332.5|1
1625074170000|2021-06-30 17:29:30|6340.4|6334.4|6341.4|6335.4|6341.4|6335.4|6340.4|6334.4|0
1625074180000|2021-06-30 17:29:40|6340.4|6334.4|6338.8|6332.8|6340.4|6334.4|6338.8|6332.8|1
1625074190000|2021-06-30 17:29:50|6338.4|6332.4|6333|6327|6338.4|6332.4|6332.7|6326.7|1
1625074200000|2021-06-30 17:30:00|6332.9|6326.9|6338.1|6332.1|6338.1|6332.1|6331.1|6325.1|4
1625074210000|2021-06-30 17:30:10|6337.7|6331.7|6338.2|6332.2|6338.7|6332.7|6337.6|6331.6|0
1625074220000|2021-06-30 17:30:20|6337.7|6331.7|6339|6333|6339|6333|6337.7|6331.7|1
1625074230000|2021-06-30 17:30:30|6338.6|6332.6|6336|6330|6338.6|6332.6|6335.5|6329.5|17
1625074240000|2021-06-30 17:30:40|6336.5|6330.5|6334|6328|6336.5|6330.5|6334|6328|3
1625074250000|2021-06-30 17:30:50|6333|6327|6332.5|6326.5|6333|6327|6332.5|6326.5|1
1625074260000|2021-06-30 17:31:00|6333|6327|6333.4|6327.4|6333.4|6327.4|6332.5|6326.5|3
1625074270000|2021-06-30 17:31:10|6333|6327|6331.4|6325.4|6334|6328|6330.9|6324.9|4
1625074280000|2021-06-30 17:31:20|6337.2|6331.2|6337.2|6331.2|6337.6|6331.6|6337.1|6331.1|22
1625074290000|2021-06-30 17:31:30|6337.3|6331.3|6338.2|6332.2|6338.7|6332.7|6337.3|6331.3|2
1625074300000|2021-06-30 17:31:40|6339.2|6333.2|6340.4|6334.4|6340.4|6334.4|6338.9|6332.9|0
1625074310000|2021-06-30 17:31:50|6340.9|6334.9|6340.6|6334.6|6341|6335|6340|6334|0
1625074320000|2021-06-30 17:32:00|6341|6335|6339.9|6333.9|6341.5|6335.5|6339.9|6333.9|1
1625074330000|2021-06-30 17:32:10|6339.7|6333.7|6338.8|6332.8|6339.9|6333.9|6338.8|6332.8|6
1625074340000|2021-06-30 17:32:20|6338.3|6332.3|6340.5|6334.5|6340.5|6334.5|6338.3|6332.3|1
1625074350000|2021-06-30 17:32:30|6340|6334|6341.8|6335.8|6341.8|6335.8|6339.8|6333.8|1
1625074360000|2021-06-30 17:32:40|6341.9|6335.9|6340.8|6334.8|6341.9|6335.9|6340.7|6334.7|1
1625074370000|2021-06-30 17:32:50|6340.4|6334.4|6338.9|6332.9|6342.2|6336.2|6338.5|6332.5|10
1625074380000|2021-06-30 17:33:00|6339.3|6333.3|6340.3|6334.3|6340.3|6334.3|6339.3|6333.3|2
1625074390000|2021-06-30 17:33:10|6339.9|6333.9|6339.9|6333.9|6339.9|6333.9|6339.9|6333.9|0
1625074400000|2021-06-30 17:33:20|6339.4|6333.4|6339.9|6333.9|6339.9|6333.9|6339.4|6333.4|0
1625074410000|2021-06-30 17:33:30|6339.4|6333.4|6339.4|6333.4|6339.4|6333.4|6339.4|6333.4|13
1625074420000|2021-06-30 17:33:40|6339.3|6333.3|6338.4|6332.4|6339.3|6333.3|6338.4|6332.4|0
1625074430000|2021-06-30 17:33:50|6337.9|6331.9|6337.9|6331.9|6337.9|6331.9|6337.4|6331.4|11
1625074440000|2021-06-30 17:34:00|6338.4|6332.4|6339|6333|6339.4|6333.4|6338.4|6332.4|0
1625074450000|2021-06-30 17:34:10|6338.9|6332.9|6338.9|6332.9|6338.9|6332.9|6338.9|6332.9|0
1625074460000|2021-06-30 17:34:20|6338.4|6332.4|6337.8|6331.8|6338.4|6332.4|6337.8|6331.8|0
1625074470000|2021-06-30 17:34:30|6338.4|6332.4|6338.9|6332.9|6338.9|6332.9|6337.4|6331.4|0
1625074480000|2021-06-30 17:34:40|6338.5|6332.5|6339.8|6333.8|6339.8|6333.8|6337.9|6331.9|1
1625074490000|2021-06-30 17:34:50|6339.9|6333.9|6335.5|6329.5|6339.9|6333.9|6335.5|6329.5|4
1625074500000|2021-06-30 17:35:00|6334.9|6328.9|6332.9|6326.9|6334.9|6328.9|6332.5|6326.5|0
1625074510000|2021-06-30 17:35:10|6333.4|6327.4|6333.9|6327.9|6335.9|6329.9|6333.4|6327.4|4
1625074520000|2021-06-30 17:35:20|6333.4|6327.4|6333.4|6327.4|6333.4|6327.4|6333.4|6327.4|3
1625074530000|2021-06-30 17:35:30|6333.9|6327.9|6329.8|6323.8|6333.9|6327.9|6329.4|6323.4|3
1625074540000|2021-06-30 17:35:40|6329.9|6323.9|6329.4|6323.4|6331.9|6325.9|6329.4|6323.4|1
1625074550000|2021-06-30 17:35:50|||||||||10
1625074560000|2021-06-30 17:36:00|6329.3|6323.3|6330.8|6324.8|6330.8|6324.8|6329.3|6323.3|19
1625074570000|2021-06-30 17:36:10|6330.4|6324.4|6329.4|6323.4|6330.4|6324.4|6329.4|6323.4|2
1625074580000|2021-06-30 17:36:20|6330.2|6324.2|6330.4|6324.4|6330.4|6324.4|6330.2|6324.2|2
1625074600000|2021-06-30 17:36:40|6331.4|6325.4|6330.4|6324.4|6331.4|6325.4|6330.4|6324.4|0
1625074610000|2021-06-30 17:36:50|6331|6325|6331.4|6325.4|6333.9|6327.9|6330.9|6324.9|0
1625074620000|2021-06-30 17:37:00|6331.9|6325.9|6334.9|6328.9|6334.9|6328.9|6331.9|6325.9|0
1625074630000|2021-06-30 17:37:10|6334|6328|6335.8|6329.8|6335.8|6329.8|6333.9|6327.9|0
1625074640000|2021-06-30 17:37:20|6336.3|6330.3|6333.4|6327.4|6336.3|6330.3|6333.4|6327.4|0
1625074650000|2021-06-30 17:37:30|6333.3|6327.3|6335.4|6329.4|6335.4|6329.4|6332.9|6326.9|1
1625074660000|2021-06-30 17:37:40|6335|6329|6335.4|6329.4|6335.4|6329.4|6334.5|6328.5|1
1625074670000|2021-06-30 17:37:50|6335|6329|6332.5|6326.5|6335|6329|6332.5|6326.5|0
1625074680000|2021-06-30 17:38:00|6332.6|6326.6|6334.5|6328.5|6334.5|6328.5|6332.6|6326.6|0
1625074690000|2021-06-30 17:38:10|6335|6329|6332.5|6326.5|6335|6329|6332.5|6326.5|0
1625074700000|2021-06-30 17:38:20|6333.9|6327.9|6335.8|6329.8|6335.8|6329.8|6332.4|6326.4|8
1625074710000|2021-06-30 17:38:30|6336.2|6330.2|6336.8|6330.8|6337.2|6331.2|6336.2|6330.2|10
1625074720000|2021-06-30 17:38:40|6335.6|6329.6|6337.6|6331.6|6337.7|6331.7|6332.6|6326.6|26
1625074730000|2021-06-30 17:38:50|6334.7|6328.7|6334.2|6328.2|6334.7|6328.7|6333.7|6327.7|3
1625074740000|2021-06-30 17:39:00|6333.7|6327.7|6337.2|6331.2|6337.2|6331.2|6333.7|6327.7|1
1625074750000|2021-06-30 17:39:10|6336.6|6330.6|6336.6|6330.6|6336.6|6330.6|6336.6|6330.6|0
1625074760000|2021-06-30 17:39:20|6337|6331|6336.6|6330.6|6337|6331|6336.1|6330.1|1
1625074770000|2021-06-30 17:39:30|6334.8|6328.8|6333.6|6327.6|6334.8|6328.8|6332.6|6326.6|4
1625074780000|2021-06-30 17:39:40|6333.1|6327.1|6336.8|6330.8|6336.8|6330.8|6332.6|6326.6|2
1625074790000|2021-06-30 17:39:50|6336.4|6330.4|6338.4|6332.4|6338.4|6332.4|6336.4|6330.4|0
1625074800000|2021-06-30 17:40:00|6338.5|6332.5|6336.8|6330.8|6340.7|6334.7|6336.8|6330.8|7
1625074810000|2021-06-30 17:40:10|6336.9|6330.9|6334.3|6328.3|6338.2|6332.2|6334.3|6328.3|0
1625074820000|2021-06-30 17:40:20|6333.8|6327.8|6332.8|6326.8|6333.8|6327.8|6332.8|6326.8|0
1625074830000|2021-06-30 17:40:30|6333.3|6327.3|6331.3|6325.3|6337.8|6331.8|6331.3|6325.3|14
1625074840000|2021-06-30 17:40:40|6331.8|6325.8|6331.3|6325.3|6331.8|6325.8|6331.3|6325.3|2
1625074850000|2021-06-30 17:40:50|6329.8|6323.8|6330|6324|6330|6324|6329.8|6323.8|18
1625074860000|2021-06-30 17:41:00|6332|6326|6330.1|6324.1|6332|6326|6329.5|6323.5|0
1625074870000|2021-06-30 17:41:10|6331.6|6325.6|6331.6|6325.6|6331.6|6325.6|6330.7|6324.7|1
1625074880000|2021-06-30 17:41:20|6331.7|6325.7|6332.1|6326.1|6334.1|6328.1|6331.7|6325.7|1
1625074890000|2021-06-30 17:41:30|6333.6|6327.6|6334.6|6328.6|6335.1|6329.1|6333.2|6327.2|22
1625074900000|2021-06-30 17:41:40|6335|6329|6336|6330|6336|6330|6334|6328|0
1625074910000|2021-06-30 17:41:50|6336.1|6330.1|6335.3|6329.3|6336.7|6330.7|6335.2|6329.2|2
1625074920000|2021-06-30 17:42:00|6335.7|6329.7|6335.5|6329.5|6335.7|6329.7|6335.5|6329.5|1
1625074930000|2021-06-30 17:42:10|6335.9|6329.9|6335|6329|6335.9|6329.9|6335|6329|0
1625074940000|2021-06-30 17:42:20|6334.9|6328.9|6334.9|6328.9|6335.4|6329.4|6334.8|6328.8|0
1625074950000|2021-06-30 17:42:30|6334.8|6328.8|6334.8|6328.8|6334.8|6328.8|6334.8|6328.8|0
1625074960000|2021-06-30 17:42:40|6334.9|6328.9|6334.9|6328.9|6334.9|6328.9|6334.9|6328.9|0
1625074970000|2021-06-30 17:42:50|6335.3|6329.3|6338.5|6332.5|6338.5|6332.5|6335.3|6329.3|1
1625074980000|2021-06-30 17:43:00|6338|6332|6335.5|6329.5|6338|6332|6335|6329|4
1625074990000|2021-06-30 17:43:10|6335.9|6329.9|6338|6332|6338|6332|6335.5|6329.5|0
1625075000000|2021-06-30 17:43:20|6338.9|6332.9|6338|6332|6338.9|6332.9|6338|6332|1
1625075010000|2021-06-30 17:43:30|6338.5|6332.5|6337.5|6331.5|6338.5|6332.5|6337.4|6331.4|2
1625075020000|2021-06-30 17:43:40|6338|6332|6338.9|6332.9|6339.3|6333.3|6337.5|6331.5|1
1625075030000|2021-06-30 17:43:50|6339.4|6333.4|6338.5|6332.5|6339.4|6333.4|6338.5|6332.5|1
1625075040000|2021-06-30 17:44:00|6339|6333|6341.5|6335.5|6342|6336|6338.5|6332.5|0
1625075050000|2021-06-30 17:44:10|6342|6336|6341.6|6335.6|6342.6|6336.6|6341.6|6335.6|0
1625075060000|2021-06-30 17:44:20|6341.2|6335.2|6338.1|6332.1|6341.2|6335.2|6338.1|6332.1|0
1625075070000|2021-06-30 17:44:30|6337.6|6331.6|6340|6334|6340|6334|6337|6331|3
1625075080000|2021-06-30 17:44:40|6340.5|6334.5|6340.7|6334.7|6340.7|6334.7|6340.2|6334.2|0
1625075090000|2021-06-30 17:44:50|6341.1|6335.1|6338.5|6332.5|6341.1|6335.1|6338.5|6332.5|0
1625075100000|2021-06-30 17:45:00|6338|6332|6338|6332|6338|6332|6337.5|6331.5|1
1625075110000|2021-06-30 17:45:10|6337.5|6331.5|6338|6332|6338|6332|6337.5|6331.5|0
1625075130000|2021-06-30 17:45:30|6337.6|6331.6|6338.5|6332.5|6338.9|6332.9|6337.6|6331.6|0
1625075140000|2021-06-30 17:45:40|6338.9|6332.9|6339.3|6333.3|6339.3|6333.3|6338.9|6332.9|0
1625075150000|2021-06-30 17:45:50|6339.5|6333.5|6343|6337|6343|6337|6339.5|6333.5|2
1625075160000|2021-06-30 17:46:00|6342.6|6336.6|6343.1|6337.1|6343.1|6337.1|6342.6|6336.6|0
1625075170000|2021-06-30 17:46:10|6342.7|6336.7|6342.6|6336.6|6342.7|6336.7|6342.6|6336.6|0
1625075190000|2021-06-30 17:46:30|6343|6337|6343.1|6337.1|6343.1|6337.1|6342.6|6336.6|0
1625075200000|2021-06-30 17:46:40|6343.6|6337.6|6344.2|6338.2|6344.2|6338.2|6343.2|6337.2|9
1625075210000|2021-06-30 17:46:50|6343.7|6337.7|6343.3|6337.3|6344.3|6338.3|6343.3|6337.3|5
1625075220000|2021-06-30 17:47:00|6343.2|6337.2|6343.3|6337.3|6343.3|6337.3|6343.2|6337.2|0
1625075230000|2021-06-30 17:47:10|6343.7|6337.7|6343.3|6337.3|6344.3|6338.3|6343.3|6337.3|11
1625075240000|2021-06-30 17:47:20|6342.8|6336.8|6343.3|6337.3|6343.8|6337.8|6342.8|6336.8|1
1625075250000|2021-06-30 17:47:30|6343.8|6337.8|6343.8|6337.8|6343.8|6337.8|6343.8|6337.8|0
1625075260000|2021-06-30 17:47:40|6343.4|6337.4|6343.3|6337.3|6343.4|6337.4|6343.3|6337.3|0
1625075270000|2021-06-30 17:47:50|6343.8|6337.8|6343.3|6337.3|6343.8|6337.8|6341.7|6335.7|1
1625075280000|2021-06-30 17:48:00|6342.7|6336.7|6342.7|6336.7|6342.7|6336.7|6342.7|6336.7|1
1625075290000|2021-06-30 17:48:10|6343.3|6337.3|6343.4|6337.4|6343.5|6337.5|6343.3|6337.3|0
1625075300000|2021-06-30 17:48:20|6342.8|6336.8|6342.3|6336.3|6342.8|6336.8|6341.8|6335.8|0
1625075310000|2021-06-30 17:48:30|6341.9|6335.9|6340.4|6334.4|6342.4|6336.4|6340.4|6334.4|2
1625075320000|2021-06-30 17:48:40|6342.3|6336.3|6343.4|6337.4|6343.9|6337.9|6342.3|6336.3|0
1625075330000|2021-06-30 17:48:50|6347.3|6341.3|6347.8|6341.8|6347.8|6341.8|6347.3|6341.3|12
1625075340000|2021-06-30 17:49:00|6349.8|6343.8|6348.8|6342.8|6351.3|6345.3|6347.8|6341.8|0
1625075350000|2021-06-30 17:49:10|6348.4|6342.4|6349.8|6343.8|6350.1|6344.1|6348.3|6342.3|0
1625075360000|2021-06-30 17:49:20|6350.3|6344.3|6356.7|6350.7|6357.2|6351.2|6350.3|6344.3|1
1625075370000|2021-06-30 17:49:30|6357.2|6351.2|6359|6353|6359|6353|6356.7|6350.7|10
1625075380000|2021-06-30 17:49:40|6358.4|6352.4|6353.8|6347.8|6358.4|6352.4|6353.8|6347.8|2
1625075390000|2021-06-30 17:49:50|6353.3|6347.3|6353.4|6347.4|6354.3|6348.3|6353.3|6347.3|0
1625075400000|2021-06-30 17:50:00|6353|6347|6353.4|6347.4|6353.4|6347.4|6352.9|6346.9|0
1625075410000|2021-06-30 17:50:10|6353.5|6347.5|6356.4|6350.4|6356.4|6350.4|6353.5|6347.5|1
1625075420000|2021-06-30 17:50:20|6357.3|6351.3|6356.9|6350.9|6359|6353|6356.9|6350.9|0
1625075430000|2021-06-30 17:50:30|6356.8|6350.8|6352.9|6346.9|6356.8|6350.8|6352.9|6346.9|0
1625075440000|2021-06-30 17:50:40|6353.3|6347.3|6353.4|6347.4|6357.4|6351.4|6353.3|6347.3|0
1625075450000|2021-06-30 17:50:50|6352.9|6346.9|6353.5|6347.5|6353.8|6347.8|6352.9|6346.9|0
1625075460000|2021-06-30 17:51:00|6353.9|6347.9|6355.4|6349.4|6355.4|6349.4|6352.9|6346.9|1
1625075470000|2021-06-30 17:51:10|6357.8|6351.8|6356.4|6350.4|6357.9|6351.9|6356.3|6350.3|0
1625075480000|2021-06-30 17:51:20|6356.8|6350.8|6356.3|6350.3|6357.3|6351.3|6355.8|6349.8|0
1625075490000|2021-06-30 17:51:30|6354.8|6348.8|6353|6347|6354.8|6348.8|6353|6347|1
1625075500000|2021-06-30 17:51:40|6352.8|6346.8|6351|6345|6352.8|6346.8|6349|6343|5
1625075510000|2021-06-30 17:51:50|6349.2|6343.2|6350|6344|6354.9|6348.9|6349|6343|5
1625075520000|2021-06-30 17:52:00|6349.5|6343.5|6349.9|6343.9|6349.9|6343.9|6348|6342|12
1625075530000|2021-06-30 17:52:10|6350|6344|6351.5|6345.5|6351.5|6345.5|6350|6344|6
1625075540000|2021-06-30 17:52:20|6351.9|6345.9|6352.4|6346.4|6352.5|6346.5|6351.9|6345.9|27
1625075550000|2021-06-30 17:52:30|6352.5|6346.5|6354.3|6348.3|6354.3|6348.3|6352.5|6346.5|2
1625075560000|2021-06-30 17:52:40|6354.7|6348.7|6354.3|6348.3|6356.2|6350.2|6354.2|6348.2|27
1625075570000|2021-06-30 17:52:50|6355.8|6349.8|6354.5|6348.5|6355.8|6349.8|6354.1|6348.1|8
1625075580000|2021-06-30 17:53:00|6354.6|6348.6|6355.1|6349.1|6355.2|6349.2|6354.1|6348.1|3
1625075590000|2021-06-30 17:53:10|6355.2|6349.2|6355.6|6349.6|6355.6|6349.6|6355.2|6349.2|13
1625075600000|2021-06-30 17:53:20|6354.6|6348.6|6354.6|6348.6|6354.6|6348.6|6354.6|6348.6|1
1625075610000|2021-06-30 17:53:30|6355.1|6349.1|6354.7|6348.7|6355.1|6349.1|6354.6|6348.6|1
1625075620000|2021-06-30 17:53:40|6354.6|6348.6|6351.3|6345.3|6354.9|6348.9|6351.3|6345.3|53
1625075630000|2021-06-30 17:53:50|6352.2|6346.2|6353.8|6347.8|6353.8|6347.8|6351.8|6345.8|1
1625075640000|2021-06-30 17:54:00|6354.2|6348.2|6352.7|6346.7|6355.3|6349.3|6352.7|6346.7|5
1625075650000|2021-06-30 17:54:10|6352.6|6346.6|6349|6343|6352.6|6346.6|6349|6343|5
1625075660000|2021-06-30 17:54:20|6350|6344|6346.2|6340.2|6350|6344|6346.2|6340.2|2
1625075670000|2021-06-30 17:54:30|6346|6340|6344.5|6338.5|6346|6340|6341.1|6335.1|2
1625075680000|2021-06-30 17:54:40|6344|6338|6344|6338|6344|6338|6343.5|6337.5|0
1625075690000|2021-06-30 17:54:50|6343.5|6337.5|6343.9|6337.9|6344|6338|6343.5|6337.5|0
1625075700000|2021-06-30 17:55:00|6343.5|6337.5|6339|6333|6344|6338|6338.5|6332.5|2
1625075710000|2021-06-30 17:55:10|6338.6|6332.6|6339.5|6333.5|6339.5|6333.5|6338.1|6332.1|0
1625075720000|2021-06-30 17:55:20|6339.3|6333.3|6339.6|6333.6|6339.6|6333.6|6339.3|6333.3|1
1625075730000|2021-06-30 17:55:30|6340|6334|6339.6|6333.6|6340|6334|6339.6|6333.6|0
1625075740000|2021-06-30 17:55:40|6339.5|6333.5|6337.5|6331.5|6339.6|6333.6|6337.1|6331.1|3
1625075750000|2021-06-30 17:55:50|6337.1|6331.1|6330.5|6324.5|6337.1|6331.1|6328.6|6321.6|2
1625075760000|2021-06-30 17:56:00|6330|6324|6333.1|6327.1|6334|6327.1|6330|6324|0
1625075770000|2021-06-30 17:56:10|6334.6|6328.6|6334.6|6328.6|6334.6|6328.6|6334.6|6328.6|0
1625075780000|2021-06-30 17:56:20|6335.6|6329.6|6335.7|6329.7|6336.2|6330.2|6335.6|6329.6|3
1625075810000|2021-06-30 17:56:50|6336.1|6330.1|6338.7|6332.7|6338.7|6332.7|6336.1|6330.1|1
1625075820000|2021-06-30 17:57:00|6339.1|6333.1|6339.1|6333.1|6339.1|6333.1|6339.1|6333.1|0
1625075830000|2021-06-30 17:57:10|6340.1|6334.1|6334.9|6328.9|6340.1|6334.1|6334.9|6328.9|2
1625075840000|2021-06-30 17:57:20|6334|6328|6336.5|6330.5|6337.5|6331.5|6334|6328|1
1625075850000|2021-06-30 17:57:30|6335.6|6329.6|6335.5|6329.5|6336|6330|6335.5|6329.5|0
1625075860000|2021-06-30 17:57:40|6334.5|6328.5|6327.7|6321.7|6336.3|6330.3|6326.5|6320.5|5
1625075870000|2021-06-30 17:57:50|6327.6|6321.6|6331.1|6325.1|6332.6|6326.6|6327.6|6321.5|4
1625075880000|2021-06-30 17:58:00|6331.6|6325.6|6334.2|6328.2|6335.6|6329.5|6331.1|6324.5|2
1625075890000|2021-06-30 17:58:10|6334.6|6328.6|6334.1|6328.1|6335.1|6329.1|6334|6328|0
1625075900000|2021-06-30 17:58:20|6333.6|6327.6|6334.1|6328.1|6334.1|6328.1|6333.6|6327.6|0
1625075910000|2021-06-30 17:58:30|6335.1|6329.1|6335.5|6329.5|6338|6332|6335.1|6329.1|2
1625075920000|2021-06-30 17:58:40|6335|6329|6331.6|6325.6|6335|6329|6331.1|6325.1|1
1625075930000|2021-06-30 17:58:50|6332.6|6326.6|6330.6|6324.6|6332.6|6326.6|6330.5|6324.5|0
1625075940000|2021-06-30 17:59:00|6331.1|6325.1|6331.7|6325.7|6331.7|6325.7|6331.1|6325.1|0
1625075950000|2021-06-30 17:59:10|6334|6328|6333.1|6327.1|6335.6|6329.6|6333.1|6327.1|1
1625075960000|2021-06-30 17:59:20|6333.5|6327.5|6334.1|6328.1|6335.1|6329.1|6333.5|6327.5|0
1625075970000|2021-06-30 17:59:30|6334.6|6328.6|6334.1|6328.1|6334.6|6328.6|6334.1|6328.1|0
1625075980000|2021-06-30 17:59:40|6331.1|6325.1|6331.1|6325.1|6331.1|6325.1|6330.7|6324.7|0
1625075990000|2021-06-30 17:59:50|6331.2|6325.2|6331.7|6325.7|6331.7|6325.7|6331.1|6325.1|0
1625076000000|2021-06-30 18:00:00|6331.6|6325.6|6335.2|6329.2|6336.1|6330.1|6331.6|6325.6|3
1625076010000|2021-06-30 18:00:10|6335.6|6329.6|6332.1|6326.1|6336.6|6330.6|6331.7|6325.7|2
1625076020000|2021-06-30 18:00:20|6331.7|6325.7|6328.4|6322.4|6331.7|6325.7|6328.4|6322.4|4
1625076030000|2021-06-30 18:00:30|6327.5|6321.5|6321.3|6315.3|6327.5|6321.5|6319.8|6313.8|12
1625076040000|2021-06-30 18:00:40|6320.3|6314.3|6320.3|6314.3|6321.8|6315.8|6320.3|6314.3|2
1625076050000|2021-06-30 18:00:50|6319.9|6313.9|6319.9|6313.9|6322.4|6315.8|6318.9|6312.4|2
1625076060000|2021-06-30 18:01:00|6319.4|6313.4|6319.1|6313.1|6320.9|6314.9|6319|6313|5
1625076070000|2021-06-30 18:01:10|6315.5|6309.5|6304.4|6298.4|6315.5|6309.5|6303.4|6297.4|9
1625076080000|2021-06-30 18:01:20|6306.4|6300.4|6312.4|6306.4|6312.8|6306.8|6306.4|6300.4|3
1625076090000|2021-06-30 18:01:30|6312.8|6306.8|6315.4|6309.4|6315.9|6309.9|6312.4|6306.4|2
1625076100000|2021-06-30 18:01:40|6316.8|6310.8|6318.8|6312.8|6319.3|6313.3|6316.8|6310.8|2
1625076110000|2021-06-30 18:01:50|6318.3|6312.3|6315.9|6309.9|6318.3|6312.3|6315.4|6309.4|1
1625076120000|2021-06-30 18:02:00|6316.3|6310.3|6313.4|6307.4|6316.8|6310.8|6312.3|6306.3|3
1625076130000|2021-06-30 18:02:10|6314.9|6308.9|6315.4|6309.4|6318.8|6312.8|6314.9|6308.9|0
1625076140000|2021-06-30 18:02:20|6315.9|6309.9|6321.1|6315.1|6321.9|6315.9|6315.9|6309.9|1
1625076150000|2021-06-30 18:02:30|6321|6315|6318.9|6312.9|6321|6315|6318.9|6312.9|1
1625076160000|2021-06-30 18:02:40|6319.4|6313.4|6320|6314|6320|6314|6318.5|6312.5|3
1625076180000|2021-06-30 18:03:00|6320.1|6314.1|6320.1|6314.1|6320.1|6314.1|6320.1|6314.1|0
1625076190000|2021-06-30 18:03:10|6320.5|6314.5|6320.5|6314.5|6320.5|6314.5|6320.5|6314.5|3
1625076200000|2021-06-30 18:03:20|6321.4|6315.4|6321.5|6315.5|6322.4|6316.4|6321.4|6315.4|1
1625076210000|2021-06-30 18:03:30|6322.1|6316.1|6322.9|6316.9|6322.9|6316.9|6322.1|6316.1|9
1625076220000|2021-06-30 18:03:40|6323|6317|6322|6316|6323.4|6317.4|6322|6316|1
1625076230000|2021-06-30 18:03:50|6320.6|6314.6|6320.5|6314.5|6321.1|6315.1|6320.1|6314.1|4
1625076240000|2021-06-30 18:04:00|6319.6|6313.6|6319.6|6313.6|6319.6|6313.6|6318.1|6312.1|8
1625076250000|2021-06-30 18:04:10|6320.6|6314.6|6324.1|6318.1|6325.2|6319.2|6320.5|6314.5|11
1625076260000|2021-06-30 18:04:20|6323.6|6317.6|6329.2|6323.2|6329.6|6323.6|6323.6|6317.6|5
1625076270000|2021-06-30 18:04:30|6329.1|6323.1|6336.5|6330.5|6336.9|6330.9|6329.1|6323.1|25
1625076280000|2021-06-30 18:04:40|6336.9|6330.9|6335|6329|6336.9|6330.9|6332.6|6326.6|6
1625076290000|2021-06-30 18:04:50|6333.5|6327.5|6335.1|6329.1|6335.5|6329.5|6333.5|6327.5|1
1625076300000|2021-06-30 18:05:00|6335.5|6329.5|6333|6327|6337.8|6331.8|6332.6|6326.6|7
1625076310000|2021-06-30 18:05:10|6332.9|6326.9|6336.5|6330.5|6336.5|6330.5|6331|6325|5
1625076320000|2021-06-30 18:05:20|6336.9|6330.9|6335.6|6329.6|6337|6331|6335.6|6329.6|8
1625076330000|2021-06-30 18:05:30|6334.2|6328.2|6334.7|6328.7|6335.2|6329.2|6332.3|6326.3|5
1625076340000|2021-06-30 18:05:40|6334.1|6328.1|6333.3|6327.3|6334.6|6328.6|6333.3|6327.3|0
1625076350000|2021-06-30 18:05:50|6332.9|6326.9|6328.5|6322.5|6334.2|6328.2|6328.5|6322.5|26
1625076360000|2021-06-30 18:06:00|6329.3|6323.3|6323.8|6317.8|6329.3|6323.3|6323.8|6317.8|13
1625076370000|2021-06-30 18:06:10|6324.2|6318.2|6324.8|6318.8|6325.8|6319.8|6324.2|6318.2|1
1625076380000|2021-06-30 18:06:20|6325.2|6319.2|6329.9|6323.9|6329.9|6323.9|6325.2|6319.2|1
1625076390000|2021-06-30 18:06:30|6329.5|6323.5|6322.9|6316.9|6329.5|6323.5|6321.3|6315.3|4
1625076400000|2021-06-30 18:06:40|6323.5|6317.5|6321.5|6315.5|6323.5|6317.5|6321.5|6315.5|0
1625076410000|2021-06-30 18:06:50|6320.8|6314.8|6319.9|6313.9|6320.9|6314.9|6319.9|6313.9|0
1625076420000|2021-06-30 18:07:00|6315.8|6309.8|6318.9|6312.9|6318.9|6312.9|6315.8|6309.8|12
1625076430000|2021-06-30 18:07:10|6321.8|6315.8|6323.3|6317.3|6323.3|6317.3|6320.8|6314.8|4
1625076440000|2021-06-30 18:07:20|6323.4|6317.4|6325.8|6319.8|6326.8|6320.8|6323.4|6317.4|1
1625076450000|2021-06-30 18:07:30|6326.8|6320.8|6327.3|6321.3|6327.3|6321.3|6326.8|6320.8|1
1625076460000|2021-06-30 18:07:40|6328.1|6322.1|6328.9|6322.9|6332.6|6326.6|6328.1|6322.1|2
1625076470000|2021-06-30 18:07:50|6328.7|6322.7|6326.2|6320.2|6331.3|6325.3|6325.8|6319.8|2
1625076480000|2021-06-30 18:08:00|6325.8|6319.8|6330.8|6324.8|6331.2|6325.2|6325.8|6319.8|0
1625076490000|2021-06-30 18:08:10|6331.2|6325.2|6330.8|6324.8|6331.3|6325.3|6330.8|6324.8|1
1625076500000|2021-06-30 18:08:20|6330.3|6324.3|6331.7|6325.7|6331.7|6325.7|6330.2|6324.2|12
1625076510000|2021-06-30 18:08:30|6332.1|6326.1|6331.2|6325.2|6332.6|6326.6|6330.7|6324.7|2
1625076520000|2021-06-30 18:08:40|6331.1|6325.1|6327.8|6321.8|6331.1|6325.1|6325.7|6319.7|3
1625076530000|2021-06-30 18:08:50|6328.2|6322.2|6334.6|6328.6|6334.6|6328.6|6327.8|6321.8|6
1625076540000|2021-06-30 18:09:00|6334.2|6328.2|6336.6|6330.6|6336.6|6330.6|6334.1|6328.1|13
1625076550000|2021-06-30 18:09:10|6336.7|6330.7|6333.2|6327.2|6336.7|6330.7|6333.2|6327.2|3
1625076560000|2021-06-30 18:09:20|6333.3|6327.3|6336.1|6330.1|6336.1|6330.1|6333.3|6327.3|0
1625076570000|2021-06-30 18:09:30|6336|6330|6333.1|6327.1|6336|6330|6333.1|6327.1|2
1625076580000|2021-06-30 18:09:40|6334|6328|6335.6|6329.6|6336.1|6330.1|6334|6328|1
1625076590000|2021-06-30 18:09:50|6335.2|6329.2|6337.8|6331.8|6338.2|6332.2|6333.1|6327.1|5
1625076600000|2021-06-30 18:10:00|6337.3|6331.3|6343.4|6337.4|6345.1|6339.1|6337.3|6331.3|8
1625076610000|2021-06-30 18:10:10|6339.9|6333.9|6342.6|6336.6|6345.1|6339.1|6339.9|6333.9|3
1625076620000|2021-06-30 18:10:20|6342.1|6336.1|6343|6337|6344.2|6338.2|6342.1|6336.1|5
1625076630000|2021-06-30 18:10:30|6343.3|6337.3|6349.1|6343.1|6349.9|6343.9|6343|6337|58
1625076640000|2021-06-30 18:10:40|6349.9|6343.9|6351.4|6345.4|6355|6349|6349.1|6343.1|28
1625076650000|2021-06-30 18:10:50|6350.9|6344.9|6362.9|6356.9|6363|6357|6350.9|6344.9|8
1625076660000|2021-06-30 18:11:00|6363|6357|6361.5|6355.5|6363.4|6357.4|6361.5|6355.5|1
1625076670000|2021-06-30 18:11:10|6361.6|6355.6|6371.9|6365.9|6371.9|6365.9|6359|6353|7
1625076680000|2021-06-30 18:11:20|6372.6|6366.6|6373.6|6367.6|6374.4|6368.4|6372.4|6366.4|11
1625076690000|2021-06-30 18:11:30|6373.1|6367.1|6372.4|6366.4|6374.5|6368.5|6370.6|6364.6|6
1625076700000|2021-06-30 18:11:40|6372.5|6366.5|6375.3|6369.3|6375.3|6369.3|6372.4|6366.4|11
1625076710000|2021-06-30 18:11:50|6373|6367|6370|6364|6373|6367|6369.5|6362.5|11
1625076720000|2021-06-30 18:12:00|6371|6365|6368|6362|6373.8|6367.8|6367.6|6361.6|18
1625076730000|2021-06-30 18:12:10|6368.5|6362.5|6366.5|6360.5|6368.5|6362.5|6365.5|6359.5|13
1625076740000|2021-06-30 18:12:20|6366|6360|6368.1|6362.1|6368.6|6362.6|6366|6360|11
1625076750000|2021-06-30 18:12:30|6368.6|6362.6|6375.3|6369.3|6375.3|6369.3|6368.3|6362.3|16
1625076760000|2021-06-30 18:12:40|6375.5|6369.5|6377.4|6371.4|6382.4|6376.4|6375.5|6369.5|33
1625076770000|2021-06-30 18:12:50|6376.9|6370.9|6379.6|6373.6|6379.7|6373.7|6372.8|6366.8|3
1625076780000|2021-06-30 18:13:00|6379.1|6373.1|6370.1|6364.1|6380.1|6374.1|6368.7|6361.3|26
1625076790000|2021-06-30 18:13:10|6369.6|6363.6|6371|6365|6371|6365|6366.1|6360.1|5
1625076800000|2021-06-30 18:13:20|6371.1|6365.1|6371.6|6365.6|6374.6|6368|6370.6|6364|8
1625076810000|2021-06-30 18:13:30|6370.5|6364.5|6372.6|6366.6|6372.6|6366.6|6367.1|6357.1|53
1625076820000|2021-06-30 18:13:40|6372.2|6366.2|6370.2|6364.2|6372.2|6366.2|6369.5|6359.8|3
1625076830000|2021-06-30 18:13:50|6370.3|6364.3|6365.9|6359.9|6372.7|6366.7|6364.5|6358.5|33
1625076840000|2021-06-30 18:14:00|6366|6360|6355.5|6349.5|6366|6360|6354.4|6348.4|22
1625076850000|2021-06-30 18:14:10|6357.9|6351.9|6348.7|6342.7|6358|6352|6347.1|6341.1|46
1625076860000|2021-06-30 18:14:20|6347.8|6341.8|6329.8|6323.8|6347.8|6341.8|6329.7|6323.7|39
1625076870000|2021-06-30 18:14:30|6332.2|6326.2|6331.9|6325.9|6335.7|6329.7|6329.4|6323.4|52
1625076880000|2021-06-30 18:14:40|6329.9|6323.9|6329.6|6323.6|6336.9|6330.9|6321.6|6315.6|47
1625076890000|2021-06-30 18:14:50|6328|6322|6345.4|6339.4|6349|6343|6328|6322|34
1625076900000|2021-06-30 18:15:00|6348.9|6342.9|6340.8|6334.8|6348.9|6342.9|6339.3|6333.3|45
1625076910000|2021-06-30 18:15:10|6340.7|6334.7|6332.9|6326.9|6341.2|6335.2|6332.9|6325.6|9
1625076920000|2021-06-30 18:15:20|6326.5|6320.5|6335|6329|6335|6329|6325.9|6319.9|7
1625076930000|2021-06-30 18:15:30|6334.6|6328.6|6327.3|6321.3|6335.4|6329.4|6325.3|6319.3|5
1625076940000|2021-06-30 18:15:40|6328.1|6322.1|6327.1|6321.1|6328.1|6322.1|6326.8|6320.8|15
1625076950000|2021-06-30 18:15:50|6327.5|6321.5|6327.1|6321.1|6327.5|6321.5|6327.1|6321.1|11
1625076960000|2021-06-30 18:16:00|6327.5|6321.5|6323.7|6317.7|6327.6|6321.6|6323.6|6317.6|4
1625076970000|2021-06-30 18:16:10|6323.6|6317.6|6324.1|6318.1|6324.9|6318.9|6323.6|6317.6|27
1625076980000|2021-06-30 18:16:20|6324.2|6318.2|6322.8|6316.8|6324.2|6318.2|6322.8|6316.8|19
1625076990000|2021-06-30 18:16:30|6323.3|6317.3|6319.3|6313.3|6323.3|6317.3|6318.8|6312.8|8
1625077000000|2021-06-30 18:16:40|6319|6313|6318.4|6312.4|6319.2|6313.2|6318.4|6312.4|2
1625077010000|2021-06-30 18:16:50|6318.3|6312.3|6317.3|6311.3|6318.3|6312.3|6311.1|6305.1|20
1625077020000|2021-06-30 18:17:00|6316.9|6310.9|6317|6311|6317.5|6311.5|6316.8|6310.8|2
1625077030000|2021-06-30 18:17:10|6316.9|6310.9|6316.7|6310.7|6317.9|6311.9|6314.3|6307.6|6
1625077040000|2021-06-30 18:17:20|6316.6|6310.6|6312.3|6306.3|6316.6|6310.6|6312.3|6305.6|1
1625077050000|2021-06-30 18:17:30|6311.7|6305.7|6310.8|6304.8|6312.1|6306.1|6310.6|6304.6|5
1625077060000|2021-06-30 18:17:40|6311.2|6305.2|6312.3|6306.3|6312.8|6306.8|6311.2|6305.2|1
1625077070000|2021-06-30 18:17:50|6311.3|6305.3|6313.5|6307.5|6313.6|6307.6|6311.3|6305.3|37
1625077080000|2021-06-30 18:18:00|6311.8|6305.8|6310.8|6304.8|6311.8|6305.8|6309.8|6303.8|5
1625077090000|2021-06-30 18:18:10|6311.4|6305.4|6311|6305|6311.4|6305.4|6310.1|6304.1|3
1625077100000|2021-06-30 18:18:20|6310.8|6304.8|6311|6305|6311.4|6305.4|6310.8|6304.8|11
1625077110000|2021-06-30 18:18:30|6311.4|6305.4|6310.9|6304.9|6311.4|6305.4|6310.9|6304.9|4
1625077120000|2021-06-30 18:18:40|6311.3|6305.3|6312|6306|6312|6306|6310.8|6304.8|26
1625077130000|2021-06-30 18:18:50|6309.9|6303.9|6311|6305|6311.8|6305.8|6309.3|6303.3|11
1625077140000|2021-06-30 18:19:00|6310|6304|6304|6298|6311.1|6305.1|6304|6298|2
1625077150000|2021-06-30 18:19:10|6302.4|6296.4|6303.5|6297.5|6304|6298|6302.3|6296.3|3
1625077160000|2021-06-30 18:19:20|6304|6298|6297.8|6291.8|6304.5|6298.5|6296.8|6290.8|7
1625077170000|2021-06-30 18:19:30|6297.3|6291.3|6288.7|6282.7|6297.3|6291.3|6288.3|6282.3|19
1625077180000|2021-06-30 18:19:40|6288.3|6282.3|6293.1|6287.1|6300.8|6289.6|6287.8|6281.8|158
1625077190000|2021-06-30 18:19:50|6293.4|6283.4|6296|6290|6296.1|6290.1|6288.1|6282.1|9
1625097600000|2021-07-01 00:00:00|6328.7|6318.7|6325.6|6319.6|6342.7|6336.7|6325.2|6314.1|16
1625097610000|2021-07-01 00:00:10|6325.1|6319.1|6319.9|6304.9|6336|6322.6|6319.3|6304.9|7
1625097620000|2021-07-01 00:00:20|6319.5|6304.5|6321.2|6306.2|6323.5|6308.5|6314.3|6302.9|6
1625097630000|2021-07-01 00:00:30|6321.3|6306.3|6334.9|6319.9|6334.9|6319.9|6319.9|6306.3|13
1625097640000|2021-07-01 00:00:40|6335.4|6320.4|6341.2|6331.2|6344.7|6331.4|6335.4|6320.4|2
1625097650000|2021-07-01 00:00:50|6340.7|6330.7|6343.2|6328.2|6344.7|6331.3|6340.7|6328.2|8
1625097660000|2021-07-01 00:01:00|6340.2|6325.2|6330.4|6324.4|6340.2|6329.2|6329.7|6323.7|5
1625097670000|2021-07-01 00:01:10|6332|6326|6326|6316|6334.1|6326.4|6324.4|6314.6|9
1625097680000|2021-07-01 00:01:20|6330.2|6324.2|6326.2|6316.2|6333.7|6324.6|6324.6|6316.1|1
1625097690000|2021-07-01 00:01:30|6326.1|6316.1|6324.6|6318.6|6326.1|6318.7|6324.6|6316.1|0
1625097700000|2021-07-01 00:01:40|6325.1|6319.1|6325.6|6319.6|6327.1|6321.1|6325.1|6319.1|0
1625097710000|2021-07-01 00:01:50|6325.8|6319.8|6329.5|6323.5|6329.5|6323.5|6325.6|6319.2|1
1625097720000|2021-07-01 00:02:00|6329.6|6323.6|6330.6|6324.6|6330.6|6324.6|6328.5|6322.5|4
1625097730000|2021-07-01 00:02:10|6330.5|6324.5|6329.6|6323.6|6333.1|6324.6|6329.6|6323|2
1625097740000|2021-07-01 00:02:20|6330|6324|6330.1|6324.1|6330.1|6324.1|6328.1|6322.1|3
1625097750000|2021-07-01 00:02:30|6333.1|6323.1|6333.1|6323.1|6333.1|6324.6|6330|6323.1|10
1625097760000|2021-07-01 00:02:40|6330.6|6324.6|6330|6324|6330.6|6324.6|6329.5|6323.5|0
1625097770000|2021-07-01 00:02:50|6330.1|6324.1|6329.9|6323.9|6330.1|6324.1|6329.9|6323.9|0
1625097780000|2021-07-01 00:03:00|6329.5|6323.5|6328|6318|6329.5|6323.5|6328|6318|2
1625097790000|2021-07-01 00:03:10|6325.4|6319.4|6317.6|6311.6|6325.4|6319.4|6317.6|6311.6|3
1625097800000|2021-07-01 00:03:20|6319|6309|6317.6|6311.6|6319|6312.6|6315.5|6309|1
1625097810000|2021-07-01 00:03:30|6318.1|6312.1|6309.1|6303.1|6318.5|6312.5|6309.1|6303.1|6
1625097820000|2021-07-01 00:03:40|6309.6|6303.6|6310.8|6304.8|6312.1|6305.8|6309.6|6302.1|6
1625097830000|2021-07-01 00:03:50|6311.4|6305.4|6318.3|6308.3|6319.3|6310.8|6311.4|6303.8|3
1625097840000|2021-07-01 00:04:00|6317.3|6311.3|6320.8|6310.8|6320.8|6311.8|6317.3|6310.8|0
1625097850000|2021-07-01 00:04:10|6317.3|6311.3|6321.3|6311.3|6321.3|6311.6|6317.3|6310.8|0
1625097860000|2021-07-01 00:04:20|6324.3|6314.3|6321.8|6315.8|6324.3|6315.8|6321.8|6314.3|0
1625097870000|2021-07-01 00:04:30|6321.3|6315.3|6324.3|6314.3|6324.3|6315.8|6321.3|6314.3|0
1625097880000|2021-07-01 00:04:40|6322.8|6316.8|6321.5|6315.5|6328.8|6316.8|6321.5|6313.8|0
1625097890000|2021-07-01 00:04:50|6322.5|6312.5|6322|6312|6322.5|6312.5|6322|6312|0
1625097900000|2021-07-01 00:05:00|6318.8|6312.8|6317.8|6311.8|6318.8|6312.8|6317.8|6311.8|0
1625097910000|2021-07-01 00:05:10|6317.3|6311.3|6317.4|6311.4|6320.3|6311.8|6316.8|6309.3|1
1625097920000|2021-07-01 00:05:20|6317.9|6311.9|6318.9|6312.9|6320.3|6312.9|6317.9|6310.3|0
1625097930000|2021-07-01 00:05:30|6317.2|6311.2|6317.4|6311.4|6320.4|6311.9|6317.2|6310.4|0
1625097940000|2021-07-01 00:05:40|6316.9|6310.9|6316.9|6310.9|6316.9|6310.9|6316.9|6310.9|0
1625097950000|2021-07-01 00:05:50|6316.8|6310.8|6314.1|6308.1|6317.4|6310.8|6314.1|6307.4|1
1625097960000|2021-07-01 00:06:00|6314|6308|6316.9|6310.9|6320|6311|6314|6308|1
1625097970000|2021-07-01 00:06:10|6315.9|6309.9|6321.4|6311.4|6321.4|6312|6315.9|6309.9|0
1625097980000|2021-07-01 00:06:20|6321.9|6311.9|6322.9|6316.9|6325.3|6317.8|6321.9|6311.9|1
1625098000000|2021-07-01 00:06:40|6324.5|6314.5|6322|6316|6324.5|6317.3|6322|6314.4|0
1625098010000|2021-07-01 00:06:50|6321.9|6315.9|6322.1|6312.1|6324|6315.9|6318.2|6309|3
1625098020000|2021-07-01 00:07:00|6322|6312|6314|6308|6324|6312|6314|6306|0
1625098030000|2021-07-01 00:07:10|6313.5|6307.5|6314.5|6308.5|6314.5|6308.5|6313.5|6307.5|2
1625098040000|2021-07-01 00:07:20|6318.5|6310.1|6314.5|6308.5|6318.5|6311|6314.5|6308.5|2
1625098050000|2021-07-01 00:07:30|6314|6308|6313.5|6303.5|6314.5|6308.5|6312|6303.5|1
1625098060000|2021-07-01 00:07:40|6310.7|6304.7|6309|6303|6311.5|6304.7|6309|6301.5|0
1625098070000|2021-07-01 00:07:50|6308.6|6302.6|6314|6308|6314|6308|6308.6|6301.5|0
1625098080000|2021-07-01 00:08:00|6312.5|6306.5|6312.4|6302.4|6313.5|6307.5|6308.5|6301.5|2
1625098090000|2021-07-01 00:08:10|6311.5|6301.5|6307.3|6301.3|6311.7|6304.1|6307.3|6300.5|6
1625098100000|2021-07-01 00:08:20|6306.9|6300.9|6307.8|6301.8|6310.3|6303.1|6306.9|6300.3|3
1625098110000|2021-07-01 00:08:30|6307.4|6301.4|6311.8|6305.8|6313.3|6305.8|6307.4|6301.3|1
1625098120000|2021-07-01 00:08:40|6311.3|6305.3|6308.4|6302.4|6311.8|6305.8|6308.4|6302.4|1
1625098130000|2021-07-01 00:08:50|6308.6|6302.6|6311.5|6305.5|6314.8|6306.8|6308.6|6302.6|2
1625098140000|2021-07-01 00:09:00|6311.3|6305.3|6311.9|6305.9|6314.4|6306|6310.8|6302.4|0
1625098150000|2021-07-01 00:09:10|6311.5|6305.5|6312.8|6306.8|6312.8|6306.8|6311.4|6305.4|0
1625098170000|2021-07-01 00:09:30|6313.3|6307.3|6312.8|6306.8|6313.3|6307.3|6312.8|6306.8|0
1625098180000|2021-07-01 00:09:40|6313.3|6307.3|6315.3|6309.3|6315.8|6309.8|6313.3|6307.3|0
1625098200000|2021-07-01 00:10:00|6315.7|6309.7|6314.8|6308.8|6316.8|6310.8|6314.8|6308.8|0
1625098210000|2021-07-01 00:10:10|6315.2|6309.2|6307.9|6301.9|6315.2|6309.2|6307.8|6301.8|4
1625098220000|2021-07-01 00:10:20|6307.8|6301.8|6305.8|6299.8|6307.8|6301.8|6305.8|6299.8|2
1625098230000|2021-07-01 00:10:30|6302.9|6296.9|6301.7|6295.7|6305.1|6297.7|6301.7|6295.1|4
1625098240000|2021-07-01 00:10:40|6301.8|6295.8|6304.6|6298.6|6304.6|6298.6|6301.8|6295.8|3
1625098250000|2021-07-01 00:10:50|6303.8|6297.8|6307|6301|6307|6301|6303.8|6297.8|0
1625098260000|2021-07-01 00:11:00|6307.1|6301.1|6310.3|6304.3|6310.8|6304.3|6307.1|6300.8|2
1625098270000|2021-07-01 00:11:10|6311|6305|6311.4|6301.4|6311.8|6305|6308.8|6301.4|0
1625098280000|2021-07-01 00:11:20|6311.3|6301.3|6312.8|6306.8|6317.2|6309.7|6308.8|6301.3|1
1625098290000|2021-07-01 00:11:30|6312.7|6306.7|6312.7|6306.7|6315.2|6306.7|6312.7|6305.2|0
1625098310000|2021-07-01 00:11:50|6312.6|6306.6|6314.2|6304.2|6314.2|6306.6|6312.6|6304.2|1
1625098320000|2021-07-01 00:12:00|6315.2|6309.2|6311.2|6305.2|6315.2|6309.2|6311.2|6305.2|1
1625098330000|2021-07-01 00:12:10|6311.1|6305.1|6306.3|6300.3|6311.6|6305.6|6306.3|6300.3|8
1625098340000|2021-07-01 00:12:20|6306.4|6300.4|6303.9|6297.9|6306.4|6300.4|6303.9|6297.9|0
1625098350000|2021-07-01 00:12:30|6303.8|6297.8|6303.5|6297.5|6304.9|6297.8|6303.4|6294.9|0
1625098360000|2021-07-01 00:12:40|6304.9|6294.9|6302.4|6296.4|6305|6297.5|6302.4|6294.9|0
1625098370000|2021-07-01 00:12:50|6303.5|6293.5|6300.6|6294.6|6303.5|6295.5|6300.6|6293.5|0
1625098380000|2021-07-01 00:13:00|6300.7|6294.7|6301.8|6295.8|6301.8|6295.8|6299.3|6293.3|0
1625098390000|2021-07-01 00:13:10|6301.7|6295.7|6299.7|6293.7|6301.7|6295.7|6299.3|6293.3|1
1625098400000|2021-07-01 00:13:20|6299.3|6293.3|6308.3|6298.3|6308.3|6299.7|6299.3|6293.3|0
1625098410000|2021-07-01 00:13:30|6308.2|6298.2|6301.8|6295.8|6308.3|6300.8|6301.8|6295.8|0
1625098420000|2021-07-01 00:13:40|6304.3|6294.3|6302.8|6296.8|6304.3|6296.8|6301.8|6294.2|0
1625098430000|2021-07-01 00:13:50|6302.7|6296.7|6303.8|6297.8|6303.8|6297.8|6302.7|6296.7|0
1625098440000|2021-07-01 00:14:00|6303.7|6297.7|6303.3|6297.3|6303.8|6297.8|6303.2|6297.2|0
1625098450000|2021-07-01 00:14:10|6303.7|6297.7|6303.8|6297.8|6303.8|6297.8|6303.7|6297.7|0
1625098460000|2021-07-01 00:14:20|6304.8|6298.8|6304.8|6298.8|6304.8|6298.8|6304.8|6298.8|0
1625098470000|2021-07-01 00:14:30|6303.8|6297.8|6303.8|6297.8|6303.8|6297.8|6303.8|6297.8|0
1625098480000|2021-07-01 00:14:40|6303.9|6297.9|6306.8|6300.8|6308.4|6300.8|6303.9|6297.9|1
1625098490000|2021-07-01 00:14:50|6306.6|6300.6|6306.1|6300.1|6306.6|6300.6|6306.1|6300.1|0
1625098500000|2021-07-01 00:15:00|6306.2|6300.2|6307.9|6301.9|6307.9|6301.9|6306.2|6300.2|0
1625098520000|2021-07-01 00:15:20|6312.2|6302.2|6312.1|6302.1|6312.2|6302.2|6312.1|6302.1|7
1625098530000|2021-07-01 00:15:30|6310.5|6304.5|6312.4|6306.4|6312.4|6306.4|6310.5|6304.5|0
1625098540000|2021-07-01 00:15:40|6312.5|6306.5|6312.4|6306.4|6312.5|6306.5|6312.4|6306.4|0
1625098560000|2021-07-01 00:16:00|6312.5|6306.5|6315.4|6305.4|6315.4|6306.5|6312.3|6304.8|0
1625098570000|2021-07-01 00:16:10|6314.9|6304.9|6315.3|6309.3|6315.4|6309.3|6314.8|6304.9|0
1625098580000|2021-07-01 00:16:20|6316.2|6310.2|6319.9|6313.9|6319.9|6313.9|6316.2|6310.2|2
1625098590000|2021-07-01 00:16:30|6316.3|6310.3|6316.8|6310.8|6316.8|6310.8|6316.3|6310.3|0
1625098610000|2021-07-01 00:16:50|6316.2|6310.2|6316.1|6310.1|6316.2|6310.2|6316.1|6310.1|0
1625098620000|2021-07-01 00:17:00|6316.3|6310.3|6316.8|6310.8|6316.8|6310.8|6316.3|6310.3|0
1625098630000|2021-07-01 00:17:10|6318.3|6312.3|6317.3|6311.3|6318.3|6312.3|6317.2|6311.2|0
1625098640000|2021-07-01 00:17:20|6317.8|6311.8|6318.3|6312.3|6318.3|6312.3|6317.8|6311.8|0
1625098650000|2021-07-01 00:17:30|6318.9|6312.9|6318|6312|6318.9|6312.9|6318|6312|0
1625098660000|2021-07-01 00:17:40|6317.5|6311.5|6314.4|6308.4|6318.9|6311.5|6314.4|6308.4|1
1625098670000|2021-07-01 00:17:50|6314.3|6308.3|6313.4|6307.4|6314.3|6308.3|6313.4|6307.4|2
1625098680000|2021-07-01 00:18:00|6313.5|6307.5|6311.5|6305.5|6314.5|6308.5|6311.5|6305.5|0
1625098690000|2021-07-01 00:18:10|6310.2|6304.2|6311.5|6305.5|6312|6306|6310|6304|1
1625098700000|2021-07-01 00:18:20|6312|6306|6316.3|6310.3|6318.8|6310.3|6312|6306|1
1625098710000|2021-07-01 00:18:30|6315.8|6309.8|6314.9|6308.9|6315.8|6309.8|6314.9|6308.9|0
1625098730000|2021-07-01 00:18:50|6314.5|6308.5|6314.3|6308.3|6314.5|6308.5|6314.3|6308.3|0
1625098740000|2021-07-01 00:19:00|6313.8|6307.8|6310.4|6304.4|6314.8|6308.7|6310.3|6304.3|0
1625098750000|2021-07-01 00:19:10|6310.5|6304.5|6311.5|6305.5|6313.9|6305.9|6310.5|6303.9|0
1625098760000|2021-07-01 00:19:20|6311.4|6305.4|6314.4|6304.4|6314.4|6305.4|6311.4|6303.9|0
1625098770000|2021-07-01 00:19:30|6314.8|6304.8|6314.9|6304.9|6315.3|6305.3|6310.9|6304.4|1
1625098780000|2021-07-01 00:19:40|6315.3|6305.3|6315.3|6305.3|6315.4|6307.3|6313.3|6304.8|0
1625098790000|2021-07-01 00:19:50|6315.4|6305.4|6315.3|6305.3|6315.8|6305.8|6315.3|6305.3|0
1625098800000|2021-07-01 00:20:00|6315.4|6305.4|6315.8|6305.8|6315.8|6305.8|6315.3|6305.3|0
1625098810000|2021-07-01 00:20:10|6316|6310|6318.3|6312.3|6318.3|6312.3|6315.8|6309.8|1
1625098820000|2021-07-01 00:20:20|6319.2|6313.2|6318.8|6312.8|6319.2|6313.2|6318.8|6312.8|0
1625098830000|2021-07-01 00:20:30|6318.6|6312.6|6317.2|6311.2|6318.6|6312.6|6317.2|6311.2|0
1625098850000|2021-07-01 00:20:50|6317.3|6311.3|6316.3|6310.3|6317.3|6311.3|6316.3|6310.3|0
1625098860000|2021-07-01 00:21:00|6316.8|6310.8|6317.3|6311.3|6317.3|6311.3|6316.8|6310.8|0
1625098870000|2021-07-01 00:21:10|6317.4|6311.4|6318.8|6312.8|6318.8|6312.8|6316.9|6310.9|1
1625098900000|2021-07-01 00:21:40|6319.3|6313.3|6318.8|6312.8|6319.3|6313.3|6318.8|6312.8|0
1625098910000|2021-07-01 00:21:50|6319.2|6313.2|6318.8|6312.8|6319.2|6313.2|6318.8|6312.8|0
1625098920000|2021-07-01 00:22:00|6319.6|6313.6|6320.8|6314.8|6321.3|6315.3|6319.6|6313.6|0
1625098930000|2021-07-01 00:22:10|6320.4|6314.4|6320.5|6314.5|6320.9|6314.9|6320.4|6314.4|2
1625098950000|2021-07-01 00:22:30|6320.3|6314.3|6320.3|6314.3|6320.3|6314.3|6320.3|6314.3|0
1625098960000|2021-07-01 00:22:40|6319.9|6313.9|6319.5|6313.5|6320.3|6314.3|6319.3|6313.3|0
1625098970000|2021-07-01 00:22:50|6318.8|6312.8|6316.4|6310.4|6318.8|6312.8|6316.4|6310.4|0
1625098980000|2021-07-01 00:23:00|6315.8|6309.8|6304.9|6298.9|6316.8|6310.8|6304.9|6297.8|0
1625098990000|2021-07-01 00:23:10|6305.3|6299.3|6309.8|6299.8|6309.8|6301.4|6305.3|6299.3|0
1625099000000|2021-07-01 00:23:20|6307.4|6301.4|6307.8|6297.8|6309.8|6301.4|6305.3|6297.8|0
1625099010000|2021-07-01 00:23:30|6306.3|6300.3|6309.8|6299.8|6309.8|6300.3|6306.3|6299.8|0
1625099020000|2021-07-01 00:23:40|6308.3|6302.3|6306.3|6300.3|6308.3|6302.3|6304.3|6298.3|0
1625099030000|2021-07-01 00:23:50|6307.3|6301.3|6309.5|6303.5|6312.5|6303.5|6305.5|6299.5|0
1625099040000|2021-07-01 00:24:00|6311|6301|6311.6|6305.6|6313.1|6306.5|6309.6|6301|0
1625099050000|2021-07-01 00:24:10|6313.3|6307.3|6315|6309|6315|6309|6313.3|6307.3|0
1625099060000|2021-07-01 00:24:20|6314.5|6308.5|6314.5|6308.5|6315|6309|6314.5|6308.5|0
1625099070000|2021-07-01 00:24:30|6314.1|6308.1|6313.6|6307.6|6314.1|6308.1|6313.5|6307.5|0
1625099080000|2021-07-01 00:24:40|6314|6308|6315|6309|6315|6309|6314|6308|0
1625099090000|2021-07-01 00:24:50|6315.1|6309.1|6319.1|6309.1|6319.1|6309.5|6315.1|6309.1|0
1625099110000|2021-07-01 00:25:10|6317.6|6311.6|6321|6315|6321|6315|6317.6|6311.6|1
1625099120000|2021-07-01 00:25:20|6321.5|6315.5|6322.2|6316.2|6322.2|6316.2|6321.1|6315.1|0
1625099130000|2021-07-01 00:25:30|6322.7|6316.7|6323.1|6317.1|6323.1|6317.1|6322.2|6316.2|1
1625099140000|2021-07-01 00:25:40|6323|6317|6322.7|6316.7|6323|6317|6322.6|6316.6|1
1625099160000|2021-07-01 00:26:00|6320.9|6314.9|6319.2|6313.2|6322.2|6314.9|6319.2|6312.2|0
1625099170000|2021-07-01 00:26:10|6319.5|6313.5|6317.3|6311.3|6320.7|6314.7|6310.3|6301.4|10
1625099180000|2021-07-01 00:26:20|6316.8|6310.8|6313.5|6307.5|6316.8|6310.8|6313.5|6307.5|1
1625099190000|2021-07-01 00:26:30|6313.9|6307.9|6316|6310|6316|6310|6313.9|6307.9|1
1625099200000|2021-07-01 00:26:40|6316.5|6310.5|6317.5|6307.5|6319.5|6313.5|6316|6307.5|1
1625099220000|2021-07-01 00:27:00|6317|6307|6311.7|6305.7|6317|6307|6311.7|6305.7|0
1625099230000|2021-07-01 00:27:10|6311.5|6305.5|6312.5|6306.5|6312.5|6306.5|6311.5|6305.5|0
1625099250000|2021-07-01 00:27:30|6309.5|6303.5|6310|6304|6310|6304|6309.5|6303.5|0
1625099260000|2021-07-01 00:27:40|6309|6303|6309|6303|6309|6303|6309|6303|0
1625099280000|2021-07-01 00:28:00|6310|6304|6310|6304|6310|6304|6310|6304|0
1625099290000|2021-07-01 00:28:10|6311.4|6305.4|6314|6308|6314|6308|6311.4|6305.4|0
1625099300000|2021-07-01 00:28:20|6313.5|6307.5|6315.5|6309.5|6315.5|6309.5|6313.5|6307.5|0
1625099310000|2021-07-01 00:28:30|6312.5|6306.5|6312.5|6306.5|6312.5|6306.5|6312.5|6306.5|0
1625099340000|2021-07-01 00:29:00|6313|6307|6313|6307|6313|6307|6313|6307|0
1625099350000|2021-07-01 00:29:10|6313.1|6307.1|6313.4|6307.4|6313.5|6307.5|6313.1|6307.1|0
1625099360000|2021-07-01 00:29:20|6313|6307|6312|6306|6313|6307|6312|6306|0
1625099370000|2021-07-01 00:29:30|6313|6307|6314.4|6308.4|6314.4|6308.4|6313|6307|0
1625099400000|2021-07-01 00:30:00|6312.7|6306.7|6314.5|6308.5|6317.5|6311.5|6312.7|6306.7|0
1625099420000|2021-07-01 00:30:20|6315.4|6309.4|6315.4|6309.4|6315.4|6309.4|6315|6309|1
1625099430000|2021-07-01 00:30:30|6316|6310|6316.8|6310.8|6316.8|6310.8|6316|6310|0
1625099440000|2021-07-01 00:30:40|6316.9|6310.9|6316.9|6310.9|6316.9|6310.9|6316.9|6310.9|0
1625099450000|2021-07-01 00:30:50|6317.3|6311.3|6317.8|6311.8|6318.3|6312.3|6317.3|6311.3|0
1625099460000|2021-07-01 00:31:00|6318.3|6312.3|6318.8|6312.8|6318.9|6312.9|6318.3|6312.3|0
1625099520000|2021-07-01 00:32:00||6308.8||6308.8||6308.8||6308.8|1
1625099530000|2021-07-01 00:32:10|6320.3|6305.3|6316.8|6306.8|6320.3|6309.8|6315.3|6305.3|0
1625099540000|2021-07-01 00:32:20|6313.9|6307.9|6313.5|6307.5|6314|6308|6313.5|6307.5|0
1625099550000|2021-07-01 00:32:30|6314|6308|6314|6308|6314|6308|6314|6308|0
1625099590000|2021-07-01 00:33:10|6315|6309|6315.5|6309.5|6315.5|6309.5|6315|6309|0
1625099640000|2021-07-01 00:34:00|6315.7|6309.7|6316.9|6310.9|6317.9|6311.9|6315.7|6309.7|1
1625099650000|2021-07-01 00:34:10|6316.5|6310.5|6315.8|6309.8|6316.5|6310.5|6315.8|6309.8|0
1625099730000|2021-07-01 00:35:30|6317.1|6311.1|6315.8|6309.8|6317.1|6311.1|6315.8|6309.8|0
1625099800000|2021-07-01 00:36:40|6316.3|6310.3|6317.8|6311.8|6318.9|6311.8|6316.3|6308.9|0
1625099820000|2021-07-01 00:37:00|6317.4|6311.4|6318.8|6308.8|6318.8|6311.4|6317.3|6308.8|0
1625099830000|2021-07-01 00:37:10|6317.3|6311.3|6317.3|6311.3|6317.8|6311.8|6317.3|6311.3|0
1625099860000|2021-07-01 00:37:40|6318.8|6308.8|6317.3|6311.3|6318.8|6311.3|6317.3|6308.8|0
1625099880000|2021-07-01 00:38:00|6318.9|6308.9|6318.8|6308.8|6318.9|6308.9|6318.8|6308.8|0
1625099890000|2021-07-01 00:38:10|6319.3|6309.3|6317.3|6311.3|6319.3|6311.3|6317.3|6308.8|0
1625099900000|2021-07-01 00:38:20|6317.4|6311.4|6318.3|6312.3|6318.3|6312.3|6317.4|6311.4|0
1625099910000|2021-07-01 00:38:30|6318.8|6312.8|6319.2|6313.2|6319.2|6313.2|6318.8|6312.8|0
1625099920000|2021-07-01 00:38:40|6319.4|6313.4|6319.4|6313.4|6319.4|6313.4|6319.4|6313.4|0
1625099940000|2021-07-01 00:39:00|6319|6313|6319.4|6313.4|6319.4|6313.4|6318.9|6312.9|0
1625099950000|2021-07-01 00:39:10|6319.8|6313.8|6320|6314|6320|6314|6319.8|6313.8|0
1625099980000|2021-07-01 00:39:40|6319.5|6313.5|6319.5|6313.5|6319.5|6313.5|6319.5|6313.5|0
1625100000000|2021-07-01 00:40:00|6319.4|6313.4|6323.9|6313.9|6323.9|6317.4|6319.4|6313.4|0
1625100010000|2021-07-01 00:40:10|6322.3|6316.3|6322.2|6316.2|6322.3|6316.3|6322.2|6316.2|0
1625100020000|2021-07-01 00:40:20|6323.8|6313.8|6321.2|6315.2|6323.8|6316.2|6320.2|6313.8|0
1625100030000|2021-07-01 00:40:30|6320.8|6314.8|6316.2|6310.2|6321.7|6314.8|6314.3|6308.3|1
1625100060000|2021-07-01 00:41:00|6314.2|6308.2|6314.2|6308.2|6314.2|6308.2|6314.2|6308.2|0
1625100070000|2021-07-01 00:41:10|6314.7|6308.7|6317.7|6307.7|6317.7|6308.7|6314.7|6307.6|0
1625100120000|2021-07-01 00:42:00|6317.3|6307.3|6316.7|6306.7|6317.3|6307.3|6316.7|6306.7|0
1625100130000|2021-07-01 00:42:10|6315.1|6309.1|6317.7|6307.7|6317.7|6309.1|6315.1|6307.1|0
1625100140000|2021-07-01 00:42:20|6317.6|6307.6|6315.2|6309.2|6317.6|6309.2|6315.2|6307.6|0
1625100150000|2021-07-01 00:42:30|6315.1|6309.1|6315.6|6305.6|6315.7|6309.1|6313.7|6305.6|0
1625100160000|2021-07-01 00:42:40|6313.2|6307.2|6314.7|6304.7|6315.7|6308.1|6312.2|6303.7|0
1625100180000|2021-07-01 00:43:00|6313.1|6307.1|6315.2|6305.2|6315.6|6307.1|6313.1|6305.1|0
1625100210000|2021-07-01 00:43:30|6315.1|6305.1|6314.7|6304.7|6315.1|6306.1|6312.1|6304.1|0
1625100240000|2021-07-01 00:44:00|6314.3|6304.3|6314.7|6304.7|6314.7|6304.7|6314.3|6304.3|0
1625100250000|2021-07-01 00:44:10|6314.8|6304.8|6315.2|6305.2|6315.2|6305.2|6314.8|6304.8|0
1625100260000|2021-07-01 00:44:20|6314.7|6304.7|6314.7|6304.7|6314.7|6304.7|6314.7|6304.7|0
1625100280000|2021-07-01 00:44:40|6311.2|6305.2|6311.2|6305.2|6311.2|6305.2|6311.2|6305.2|0
1625100300000|2021-07-01 00:45:00|6311.1|6305.1|6311.1|6305.1|6311.1|6305.1|6311.1|6305.1|1
1625100320000|2021-07-01 00:45:20|6311|6305|6311|6301|6311|6305|6308.1|6301|2
1625100330000|2021-07-01 00:45:30|6310.5|6300.5|6309.5|6299.5|6310.5|6300.5|6309.5|6299.5|0
1625100340000|2021-07-01 00:45:40|6309.3|6303.3|6307.2|6301.2|6309.7|6303.3|6307.2|6299.6|0
1625100350000|2021-07-01 00:45:50|6307.3|6301.3|6307.2|6301.2|6308.7|6301.3|6307.1|6298.7|0
1625100360000|2021-07-01 00:46:00|6307.3|6301.3|6307.3|6301.3|6307.3|6301.3|6307.3|6301.3|0
1625100370000|2021-07-01 00:46:10|6307.2|6301.2|6307.7|6301.7|6307.7|6301.7|6307.2|6301.2|0
1625100380000|2021-07-01 00:46:20|6307.3|6301.3|6307.3|6301.3|6307.3|6301.3|6307.3|6301.3|0
1625100430000|2021-07-01 00:47:10|6307.7|6301.7|6314.2|6299.2|6314.7|6301.7|6307.7|6299.2|1
1625100440000|2021-07-01 00:47:20|6314.1|6299.1|6310.6|6300.6|6314.1|6300.6|6310.6|6299.1|0
1625100450000|2021-07-01 00:47:30|6310.2|6300.2|6310.2|6300.2|6310.2|6300.2|6310.2|6300.2|0
1625100490000|2021-07-01 00:48:10|6310.7|6300.7|6309.2|6303.2|6310.7|6303.2|6309.1|6300.7|0
1625100500000|2021-07-01 00:48:20|6308.5|6302.5|6309.2|6299.2|6309.2|6302.5|6308.5|6299.2|0
1625100510000|2021-07-01 00:48:30|6309.6|6299.6|6307.2|6301.2|6309.7|6301.2|6306.4|6299.2|0
1625100540000|2021-07-01 00:49:00|6306.8|6300.8|6306.8|6300.8|6306.8|6300.8|6306.8|6300.8|0
1625100550000|2021-07-01 00:49:10|6306.7|6300.7|6306.3|6300.3|6306.7|6300.7|6306.3|6300.3|0
1625100570000|2021-07-01 00:49:30|6306.2|6300.2|6306|6300|6306.2|6300.2|6305.6|6299.6|0
1625100580000|2021-07-01 00:49:40|6305.6|6299.6|6305.6|6299.6|6306|6300|6305.6|6299.6|0
1625100590000|2021-07-01 00:49:50|6306|6300|6306|6300|6306.1|6300.1|6306|6300|0
1625100600000|2021-07-01 00:50:00|6305.6|6299.6|6305.6|6299.6|6305.6|6299.6|6305.2|6299.2|0
1625100620000|2021-07-01 00:50:20|6306|6300|6305.5|6299.5|6306|6300|6305.5|6299.5|0
1625100630000|2021-07-01 00:50:30|6305.6|6299.6|6311|6301|6311|6301|6305.6|6299.6|0
1625100640000|2021-07-01 00:50:40|6310.6|6300.6|6307.2|6301.2|6311|6301.2|6307.2|6299.6|0
1625100650000|2021-07-01 00:50:50|6308.7|6298.7|6306.1|6296.1|6308.7|6299.2|6304.7|6296.1|1
1625100660000|2021-07-01 00:51:00|6306.2|6296.2|6305.7|6295.7|6306.2|6296.2|6305.7|6295.7|0
1625100680000|2021-07-01 00:51:20|6306.1|6296.1|6306.1|6296.1|6306.1|6296.1|6306.1|6296.1|0
1625100690000|2021-07-01 00:51:30|6305.7|6295.7|6305.7|6295.7|6305.7|6295.7|6305.7|6295.7|0
1625100710000|2021-07-01 00:51:50|6306.2|6296.2|6300.7|6294.7|6306.2|6296.2|6300.7|6293.7|0
1625100720000|2021-07-01 00:52:00|6301.2|6295.2|6300.7|6294.7|6301.2|6295.2|6300.7|6294.7|0
1625100730000|2021-07-01 00:52:10|6301.2|6295.2|6301.2|6295.2|6301.2|6295.2|6301.2|6295.2|0
1625100740000|2021-07-01 00:52:20|6300.7|6294.7|6301.2|6295.2|6301.2|6295.2|6300.7|6294.7|0
1625100750000|2021-07-01 00:52:30|6303.7|6293.7|6303.2|6297.2|6306.2|6298.2|6301.3|6293.7|1
1625100760000|2021-07-01 00:52:40|6303.6|6297.6|6301.2|6295.2|6303.9|6297.7|6301.2|6293.7|0
1625100780000|2021-07-01 00:53:00|6300.7|6294.7|6300.3|6294.3|6300.7|6294.7|6300.3|6294.3|1
1625100790000|2021-07-01 00:53:10|6300.4|6294.4|6300.4|6294.4|6300.4|6294.4|6300.4|6294.4|0
1625100810000|2021-07-01 00:53:30|6300.9|6294.9|6301.4|6295.4|6301.4|6295.4|6300.9|6294.9|0
1625100820000|2021-07-01 00:53:40|6301|6295|6304|6294|6304|6295|6301|6294|0
1625100830000|2021-07-01 00:53:50|6303.9|6297.9|6303.9|6297.9|6303.9|6297.9|6303.9|6297.9|0
1625100840000|2021-07-01 00:54:00|||||||||1
1625100850000|2021-07-01 00:54:10|6303.8|6297.8|6299.9|6293.9|6303.8|6297.8|6299.9|6293.9|1
1625100860000|2021-07-01 00:54:20|6300.4|6294.4|6303.4|6297.4|6303.4|6297.4|6300.4|6294.4|1
1625100870000|2021-07-01 00:54:30|6305|6295|6303.4|6297.4|6305|6297.4|6303|6295|0
1625100890000|2021-07-01 00:54:50|6304.9|6294.9|6303.4|6297.4|6304.9|6297.4|6303.4|6294.9|1
1625100900000|2021-07-01 00:55:00|6306.3|6296.3|6305.9|6295.9|6306.3|6296.3|6305.9|6295.9|0
1625100910000|2021-07-01 00:55:10|6304.5|6298.5|6306.9|6296.9|6306.9|6298.5|6304.5|6296.9|0
1625100930000|2021-07-01 00:55:30|6305.4|6299.4|6305.9|6299.9|6305.9|6299.9|6304.9|6298.9|0
1625100940000|2021-07-01 00:55:40|6308.9|6298.9|6308.9|6298.9|6308.9|6298.9|6308.9|6298.9|0
1625100970000|2021-07-01 00:56:10|6306.5|6300.5|6306.4|6296.4|6308.5|6300.5|6306.4|6296.4|0
1625100990000|2021-07-01 00:56:30|6306.9|6296.9|6306.4|6296.4|6306.9|6296.9|6306.4|6296.4|0
1625101000000|2021-07-01 00:56:40|6306.9|6296.9|6306.9|6296.9|6306.9|6296.9|6306.9|6296.9|0
1625101010000|2021-07-01 00:56:50|6310.4|6295.4|6310.4|6295.4|6310.4|6295.4|6310.4|6295.4|2
1625101020000|2021-07-01 00:57:00|6309.9|6294.9|6307.4|6297.4|6309.9|6297.4|6307.4|6294.9|0
1625101030000|2021-07-01 00:57:10|6306.9|6296.9|6306.4|6296.4|6306.9|6296.9|6306.4|6296.4|0
1625101050000|2021-07-01 00:57:30|6306.2|6300.2|6306.9|6296.9|6306.9|6300.4|6306.2|6296.4|0
1625101060000|2021-07-01 00:57:40|6306.4|6296.4|6306.4|6296.4|6306.4|6296.4|6306.4|6296.4|0
1625101080000|2021-07-01 00:58:00|6308.4|6293.4|6308.4|6293.4|6308.4|6293.4|6308.4|6293.4|0
1625101090000|2021-07-01 00:58:10|6306.4|6296.4|6306.4|6296.4|6306.4|6296.4|6306.4|6296.4|0
1625101100000|2021-07-01 00:58:20|6302.9|6296.9|6302.9|6296.9|6302.9|6296.9|6302.9|6296.9|0
1625101120000|2021-07-01 00:58:40|6304.1|6294.1|6300.4|6294.4|6304.1|6294.4|6300.4|6294.1|0
1625101140000|2021-07-01 00:59:00|6299.4|6293.4|6299.4|6293.4|6299.4|6293.4|6299.4|6293.4|0
1625101150000|2021-07-01 00:59:10|6301.4|6295.4|6300.4|6294.4|6301.4|6295.4|6300.4|6294.4|1
1625101160000|2021-07-01 00:59:20|6295.8|6289.8|6294.2|6288.2|6296.8|6289.8|6294.2|6285.8|4
1625101170000|2021-07-01 00:59:30|6293.4|6287.4|6294.3|6288.3|6294.3|6288.3|6293.4|6287.4|0
1625101180000|2021-07-01 00:59:40|6295.9|6285.9|6296.7|6286.7|6296.7|6288.2|6294.2|6285.9|0
1625101190000|2021-07-01 00:59:50|6296.9|6286.9|6293.2|6287.2|6296.9|6288.2|6292.2|6286.2|0
1625101200000|2021-07-01 01:00:00|6296.2|6286.2|6285.2|6275.2|6296.2|6287.2|6285.2|6275.2|20
1625101210000|2021-07-01 01:00:10|6284.2|6274.2|6286.3|6276.3|6289.2|6276.3|6281.3|6269.3|2
1625101220000|2021-07-01 01:00:20|6288.4|6273.4|6283.4|6277.4|6288.4|6277.4|6283.4|6273.4|0
1625101230000|2021-07-01 01:00:30|6284.9|6274.9|6283.9|6277.9|6284.9|6277.9|6283.4|6274.9|0
1625101240000|2021-07-01 01:00:40|6283.4|6277.4|6284.9|6269.9|6284.9|6277.4|6281.2|6269.9|1
1625101250000|2021-07-01 01:00:50|6284.5|6269.5|6281.2|6271.2|6284.5|6272.4|6281.2|6269.4|0
1625101260000|2021-07-01 01:01:00|6280.7|6270.7|6268.8|6258.8|6281.7|6271.8|6268.8|6258.8|4
1625101270000|2021-07-01 01:01:10|6267.3|6261.3|6266.4|6251.4|6268.8|6261.3|6259.3|6251.4|1
1625101280000|2021-07-01 01:01:20|6266.3|6251.3|6264.4|6249.4|6266.3|6251.3|6264.4|6249.4|0
1625101290000|2021-07-01 01:01:30|6262.3|6252.3|6255.3|6245.3|6264.4|6252.3|6254.2|6242.4|1
1625101300000|2021-07-01 01:01:40|6255.4|6245.4|6254.9|6244.9|6255.8|6247.4|6252.9|6244.9|0
1625101310000|2021-07-01 01:01:50|6253.4|6247.4|6254.9|6244.9|6254.9|6247.4|6253.4|6244.9|0
1625101320000|2021-07-01 01:02:00|6252.3|6246.3|6252.8|6242.8|6253.9|6246.3|6252.3|6242.8|0
1625101330000|2021-07-01 01:02:10|6250.2|6244.2|6231.3|6225.3|6250.4|6244.2|6231.3|6218.6|16
1625101340000|2021-07-01 01:02:20|6231.8|6225.8|6221|6215|6231.8|6225.8|6220.6|6214.6|2
1625101350000|2021-07-01 01:02:30|6220.6|6214.6|6221.6|6215.6|6225.9|6218.8|6220|6214|12
1625101360000|2021-07-01 01:02:40|6222|6216|6233.5|6218.5|6233.5|6222.1|6221.6|6214.5|3
1625101370000|2021-07-01 01:02:50|6234|6219|6245.5|6230.5|6245.5|6232.2|6229.7|6219|2
1625101380000|2021-07-01 01:03:00|6246|6231|6252.5|6242.5|6252.6|6242.6|6243|6230.6|0
1625101390000|2021-07-01 01:03:10|6258|6252|6261|6246|6265.1|6252.1|6254.9|6243|2
1625101400000|2021-07-01 01:03:20|6258|6248|6263.1|6248.1|6264.6|6252.8|6252.6|6246|1
1625101410000|2021-07-01 01:03:30|6261.3|6246.3|6255.5|6245.5|6261.3|6247.6|6253|6244|0
1625101420000|2021-07-01 01:03:40|6257|6242|6259.1|6249.1|6259.6|6249.6|6254|6242|1
1625101430000|2021-07-01 01:03:50|6261.2|6246.2|6258.6|6248.6|6261.2|6248.6|6256.7|6244.1|0
1625101440000|2021-07-01 01:04:00|6258.5|6248.5|6254|6239|6259|6249|6252|6239|0
1625101450000|2021-07-01 01:04:10|6250.5|6240.5|6241.5|6226.5|6250.5|6242|6241.5|6226.5|2
1625101460000|2021-07-01 01:04:20|6242|6227|6243|6228|6244|6233.6|6239|6226|0
1625101470000|2021-07-01 01:04:30|6242.6|6227.6|6232.7|6222.7|6243|6228|6232.7|6221.5|0
1625101480000|2021-07-01 01:04:40|6234|6224|6241|6226|6241|6226|6234|6223|2
1625101490000|2021-07-01 01:04:50|6241.6|6226.6|6244|6229|6244.3|6229.3|6241.6|6226.6|0
1625101500000|2021-07-01 01:05:00|6243.2|6228.2|6240|6230|6243.2|6230|6240|6228|1
1625101510000|2021-07-01 01:05:10|6243.5|6228.5|6243.5|6228.5|6243.5|6228.5|6243.5|6228.5|3
1625101520000|2021-07-01 01:05:20|6243|6228|6251.1|6236.1|6251.1|6236.1|6243|6228|2
1625101530000|2021-07-01 01:05:30|6252|6242|6258|6248|6258.1|6249.2|6252|6239.5|1
1625101540000|2021-07-01 01:05:40|6258.1|6248.1|6256.6|6246.6|6258.1|6248.1|6256.1|6246.1|0
1625101550000|2021-07-01 01:05:50|6256.2|6246.2|6261.6|6246.6|6261.6|6246.6|6256.2|6246.2|1
1625101560000|2021-07-01 01:06:00|6262.1|6247.1|6261.6|6246.6|6262.1|6247.1|6261.6|6246.6|0
1625101600000|2021-07-01 01:06:40|6260.4|6250.4|6261.5|6251.5|6261.5|6252.4|6258.4|6250.4|0
1625101610000|2021-07-01 01:06:50|6261.6|6251.6|6255.1|6245.1|6261.6|6251.6|6255.1|6241.2|0
1625101620000|2021-07-01 01:07:00|6257.1|6242.1|6252.6|6242.6|6258|6245.1|6252.6|6242.1|0
1625101630000|2021-07-01 01:07:10|6249.3|6243.3|6245.7|6235.7|6252|6243.3|6243.1|6232.2|0
1625101640000|2021-07-01 01:07:20|6245.3|6235.3|6248.2|6233.2|6248.2|6235.7|6245.2|6233.2|0
1625101650000|2021-07-01 01:07:30|6245.2|6235.2|6251.2|6236.2|6251.2|6236.2|6245.2|6232.7|0
1625101670000|2021-07-01 01:07:50|6250.6|6235.6|6250.2|6235.2|6251|6236|6250.2|6235.2|0
1625101680000|2021-07-01 01:08:00|6250.6|6235.6|6250.2|6235.2|6250.6|6235.6|6250.2|6235.2|0
1625101700000|2021-07-01 01:08:20|6250.1|6235.1|6252|6237|6252|6237.2|6243.2|6234.2|7
1625101730000|2021-07-01 01:08:50|6250.2|6244.2|6262|6247|6262|6247|6250.2|6242.6|0
1625101740000|2021-07-01 01:09:00|6262.1|6247.1|6260.6|6250.6|6262.1|6250.6|6259|6247|0
1625101750000|2021-07-01 01:09:10|6262.2|6247.2|6262.1|6247.1|6262.2|6247.2|6262.1|6247.1|0
1625101760000|2021-07-01 01:09:20|6260|6245|6261.6|6246.6|6261.6|6248|6258|6245|0
1625101770000|2021-07-01 01:09:30|6258.2|6248.2|6255|6245|6261|6248.8|6252.1|6245|0
1625101780000|2021-07-01 01:09:40|6255.1|6245.1|6262.2|6247.2|6262.2|6248.8|6254.4|6245.1|0
1625101790000|2021-07-01 01:09:50|6262.1|6247.1|6260.9|6254.9|6262.1|6254.9|6260|6247|0
1625101800000|2021-07-01 01:10:00|6261|6255|6269.6|6259.6|6269.6|6260.2|6261|6254|0
1625101830000|2021-07-01 01:10:30|6265.1|6255.1|6237.7|6231.7|6265.1|6255.1|6237.7|6231.7|4
1625101840000|2021-07-01 01:10:40|6238.1|6232.1|6241.5|6235.5|6249|6235.5|6238.1|6232.1|2
1625101850000|2021-07-01 01:10:50|6240.5|6234.5|6244.1|6238.1|6246.5|6238.1|6240.5|6234.5|0
1625101860000|2021-07-01 01:11:00|6250.3|6235.3|6252.2|6242.2|6253.1|6242.2|6247.1|6235.3|0
1625101880000|2021-07-01 01:11:20|6251.5|6245.5|6252.1|6242.1|6259.1|6246.1|6251.5|6241.7|0
1625101890000|2021-07-01 01:11:30|6251.1|6245.1|6251.2|6245.2|6251.6|6245.6|6251.1|6245.1|1
1625101910000|2021-07-01 01:11:50|6253.6|6243.6|6259.1|6244.1|6259.1|6244.1|6253.6|6241.1|0
1625101920000|2021-07-01 01:12:00|6259|6244|6259.1|6244.1|6259.1|6244.1|6259|6244|0
1625101930000|2021-07-01 01:12:10|6259|6244|6260|6250|6263.1|6250.9|6256.9|6244|0
1625101940000|2021-07-01 01:12:20|6258.7|6248.7|6256|6250|6258.7|6251|6256|6248.5|0
1625101960000|2021-07-01 01:12:40|6257.1|6251.1|6267.7|6257.7|6267.7|6257.7|6257.1|6247|0
1625101970000|2021-07-01 01:12:50|6271.1|6261.1|6271.6|6256.6|6271.6|6261.1|6271.1|6256.1|0
1625101980000|2021-07-01 01:13:00|6272.1|6257.1|6271.7|6256.7|6272.1|6257.1|6271.7|6256.7|0
1625101990000|2021-07-01 01:13:10|6271.5|6256.5|6267.7|6257.7|6271.5|6257.7|6267.2|6256.5|0
1625102010000|2021-07-01 01:13:30|6271.1|6256.1|6271.1|6256.1|6271.1|6256.1|6271.1|6256.1|0
1625102020000|2021-07-01 01:13:40|6271.6|6256.6|6271.6|6256.6|6271.6|6256.6|6271.6|6256.6|0
1625102030000|2021-07-01 01:13:50|6271.2|6256.2|6271.6|6256.6|6271.6|6257.7|6267.2|6256.2|0
1625102040000|2021-07-01 01:14:00|6273|6258|6270.2|6260.2|6274.2|6260.2|6270.2|6258|0
1625102050000|2021-07-01 01:14:10|6270.7|6260.7|6270.7|6260.7|6270.7|6260.7|6270.7|6260.7|0
1625102060000|2021-07-01 01:14:20|6270.2|6260.2|6270.2|6260.2|6270.2|6260.2|6270.2|6260.2|0
1625102070000|2021-07-01 01:14:30|6271.1|6265.1|6272.5|6266.5|6272.5|6266.5|6271.1|6265.1|2
1625102080000|2021-07-01 01:14:40|6272.6|6266.6|6273.6|6267.6|6274.5|6268.5|6272.6|6266.6|1
1625102090000|2021-07-01 01:14:50|6273|6267|6273|6267|6273|6267|6273|6267|0
1625102100000|2021-07-01 01:15:00|6271|6258|6268.5|6258.5|6273|6261|6268.5|6257.5|2
1625102110000|2021-07-01 01:15:10|6266|6260|6266|6260|6266.2|6260.2|6266|6260|1
1625102120000|2021-07-01 01:15:20|6267.1|6257.1|6267.1|6257.1|6267.1|6257.1|6267.1|6257.1|0
1625102130000|2021-07-01 01:15:30|6267.5|6261.5|6267.5|6261.5|6267.5|6261.5|6267.5|6261.5|0
1625102140000|2021-07-01 01:15:40|6267.2|6257.2|6267.2|6257.2|6267.2|6257.2|6267.2|6257.2|1
1625102150000|2021-07-01 01:15:50|6267.6|6257.6|6268.7|6258.7|6268.7|6258.7|6267.6|6257.6|0
1625102160000|2021-07-01 01:16:00|6268.6|6258.6|6268.6|6258.6|6268.6|6258.6|6268.6|6258.6|0
1625102170000|2021-07-01 01:16:10|6268.5|6258.5|6268.5|6258.5|6268.5|6258.5|6268.5|6258.5|0
1625102180000|2021-07-01 01:16:20|6268|6258|6272.6|6262.6|6272.6|6265|6266.9|6255.1|1
1625102190000|2021-07-01 01:16:30|6270.2|6264.2|6266.5|6260.5|6272.5|6265.6|6266.5|6260.5|0
1625102260000|2021-07-01 01:17:40|6266.9|6260.9|6272.2|6262.2|6275.2|6262.2|6266.9|6258.1|1
1625102270000|2021-07-01 01:17:50|6274.3|6259.3|6274.3|6259.3|6274.3|6262.2|6272.2|6259.3|0
1625102280000|2021-07-01 01:18:00|6275.6|6269.6|6276.7|6266.7|6276.7|6269.6|6275.2|6266.7|0
1625102290000|2021-07-01 01:18:10|6275.1|6265.1|6270.7|6260.7|6276.7|6265.1|6269.2|6260.7|0
1625102300000|2021-07-01 01:18:20|6270.3|6260.3|6270.2|6260.2|6270.3|6260.3|6270.1|6260.1|0
1625102310000|2021-07-01 01:18:30|6270.1|6260.1|6270.1|6260.1|6270.1|6260.1|6270.1|6260.1|0
1625102320000|2021-07-01 01:18:40|6270.2|6260.2|6270.2|6260.2|6270.6|6260.6|6270.2|6260.2|0
1625102330000|2021-07-01 01:18:50|6270.7|6260.7|6270.2|6260.2|6270.7|6260.7|6270.2|6260.2|0
1625102340000|2021-07-01 01:19:00|6270.7|6260.7|6265.7|6255.7|6271.2|6263.2|6263.7|6255.7|3
1625102360000|2021-07-01 01:19:20|6263.2|6257.2|6263.2|6257.2|6263.2|6257.2|6263.2|6257.2|0
1625102380000|2021-07-01 01:19:40|6263.7|6257.7|6244.5|6238.5|6270.9|6258.2|6244.5|6233.3|10
1625102390000|2021-07-01 01:19:50|6246.1|6236.1|6242.6|6236.6|6246.1|6237.1|6242.6|6236.1|1
1625102400000|2021-07-01 01:20:00|6241.7|6235.7|6242.4|6236.4|6243.1|6237.1|6241.6|6235.6|8
1625102410000|2021-07-01 01:20:10|6242.8|6236.8|6247.9|6237.9|6247.9|6237.9|6242.8|6236.8|3
1625102420000|2021-07-01 01:20:20|6250.9|6240.9|6258.3|6243.3|6258.3|6243.3|6250.4|6239.8|4
1625102430000|2021-07-01 01:20:30|6258.9|6243.9|6247.9|6241.9|6258.9|6245.9|6247.8|6239.8|0
1625102440000|2021-07-01 01:20:40|6247.8|6241.8|6247.9|6241.9|6247.9|6241.9|6247.8|6241.8|0
1625102450000|2021-07-01 01:20:50|6249.4|6239.4|6249.4|6239.4|6249.4|6239.4|6249.4|6239.4|0
1625102460000|2021-07-01 01:21:00|6247|6241|6247|6241|6247|6241|6247|6241|0
1625102470000|2021-07-01 01:21:10|6246.9|6240.9|6250.2|6240.2|6250.4|6242|6246.9|6240.2|0
1625102480000|2021-07-01 01:21:20|6247.9|6241.9|6249.4|6239.4|6249.9|6241.9|6247.9|6239.4|0
1625102490000|2021-07-01 01:21:30|6250.8|6235.8|6247.3|6237.3|6250.9|6238.8|6247.2|6235.8|3
1625102500000|2021-07-01 01:21:40|6246.8|6236.8|6246.8|6236.8|6246.8|6236.8|6246.8|6236.8|0
1625102520000|2021-07-01 01:22:00|6247.8|6232.8|6241.3|6235.3|6247.8|6235.8|6240.8|6232.8|0
1625102530000|2021-07-01 01:22:10|6241.7|6235.7|6245.8|6235.8|6245.8|6235.8|6241.7|6234.1|0
1625102550000|2021-07-01 01:22:30|6247.8|6232.8|6245.8|6235.8|6247.8|6235.8|6245.8|6232.8|0
1625102570000|2021-07-01 01:22:50|6242.8|6236.8|6244.3|6234.3|6244.3|6236.8|6242.8|6234.3|0
1625102590000|2021-07-01 01:23:10|6241.8|6235.8|6240.8|6234.8|6244.3|6235.8|6240.7|6234.3|0
1625102600000|2021-07-01 01:23:20|6244.3|6234.3|6247.6|6232.6|6247.6|6234.3|6244.3|6232.6|0
1625102610000|2021-07-01 01:23:30|6247.8|6232.8|6246.3|6236.3|6247.8|6237.8|6243.8|6232.8|0
1625102620000|2021-07-01 01:23:40|6245.3|6239.3|6247.3|6237.3|6247.3|6239.3|6244.8|6236.8|0
1625102630000|2021-07-01 01:23:50|6245.8|6239.8|6245.8|6239.8|6246.3|6240.3|6245.8|6239.8|0
1625102640000|2021-07-01 01:24:00|6246.8|6240.8|6250.3|6240.3|6250.3|6241.8|6246.8|6239.3|0
1625102650000|2021-07-01 01:24:10|6248.8|6242.8|6255.8|6240.8|6255.8|6242.8|6248.8|6240.3|0
1625102660000|2021-07-01 01:24:20|||||||||1
1625102670000|2021-07-01 01:24:30|6254.4|6248.4|6254.4|6244.4|6254.4|6248.4|6254.4|6244.4|0
1625102680000|2021-07-01 01:24:40|6254.8|6244.8|6255.3|6245.3|6255.3|6245.3|6254.8|6244.8|0
1625102750000|2021-07-01 01:25:50|6251.1|6245.1|6255.2|6245.2|6255.2|6246.8|6248.8|6241.5|0
1625102760000|2021-07-01 01:26:00|6255.8|6245.8|6252.3|6246.3|6255.8|6246.8|6252.3|6245.3|0
1625102770000|2021-07-01 01:26:10|6253.6|6247.6|6254.6|6248.6|6258.2|6250.6|6253.6|6246.6|4
1625102780000|2021-07-01 01:26:20|6253.8|6247.8|6255.2|6249.2|6255.2|6249.2|6253.8|6247.8|0
1625102790000|2021-07-01 01:26:30|6254.8|6248.8|6255.1|6245.1|6255.1|6248.8|6252.7|6245.1|0
1625102800000|2021-07-01 01:26:40|6255.6|6245.6|6255.7|6245.7|6255.7|6245.7|6255.6|6245.6|0
1625102810000|2021-07-01 01:26:50|6255.6|6245.6|6255.6|6245.6|6255.6|6245.6|6255.6|6245.6|0
1625102820000|2021-07-01 01:27:00|6255.7|6245.7|6259.1|6244.1|6259.1|6245.7|6255.7|6244.1|0
1625102830000|2021-07-01 01:27:10|6259.2|6244.2|6259.2|6244.2|6259.2|6244.2|6259.2|6244.2|0
1625102870000|2021-07-01 01:27:50|6259.1|6244.1|6259.1|6244.1|6259.1|6244.1|6259.1|6244.1|0
1625102880000|2021-07-01 01:28:00|6256.6|6250.6|6256.6|6250.6|6256.6|6250.6|6256.6|6250.6|0
1625102890000|2021-07-01 01:28:10|6258.2|6248.2|6256.6|6250.6|6258.2|6250.6|6256.6|6248.2|1
1625102900000|2021-07-01 01:28:20|6258.1|6248.1|6258.1|6248.1|6258.1|6248.1|6258.1|6248.1|2
1625102910000|2021-07-01 01:28:30|6255.7|6249.7|6255.1|6249.1|6255.7|6249.7|6255.1|6249.1|0
1625102920000|2021-07-01 01:28:40|6255.6|6249.6|6255.6|6249.6|6255.6|6249.6|6255.6|6249.6|0
1625102930000|2021-07-01 01:28:50|6255.1|6249.1|6255.7|6249.7|6255.7|6249.7|6253.1|6247.1|0
1625102940000|2021-07-01 01:29:00|6256.1|6250.1|6265.6|6250.6|6265.7|6252.7|6256.1|6249.9|2
1625102950000|2021-07-01 01:29:10|6263.6|6253.6|6263.6|6253.6|6263.6|6253.6|6263.6|6253.6|0
1625102960000|2021-07-01 01:29:20|6264.1|6254.1|6262.5|6256.5|6264.1|6257|6262.5|6254.1|0
1625102970000|2021-07-01 01:29:30|6262.1|6256.1|6262.1|6252.1|6263.1|6256.1|6260.5|6252|0
1625102980000|2021-07-01 01:29:40|6259.6|6253.6|6262.1|6247.1|6262.1|6253.6|6259.6|6247.1|0
1625102990000|2021-07-01 01:29:50|6261.6|6246.6|6253.6|6247.6|6261.6|6247.6|6253.6|6246.1|0
1625103000000|2021-07-01 01:30:00|6254.1|6248.1|6257.4|6251.4|6257.4|6251.4|6254.1|6248.1|0
1625103010000|2021-07-01 01:30:10|6257.1|6251.1|6256.1|6246.1|6257.1|6251.1|6256.1|6246.1|0
1625103020000|2021-07-01 01:30:20|6256.6|6246.6|6256.6|6246.6|6256.6|6246.6|6256.6|6246.6|0
1625103040000|2021-07-01 01:30:40|6257|6247|6260.4|6250.4|6261.6|6250.4|6257|6246.6|1
1625103050000|2021-07-01 01:30:50|6259.9|6249.9|6261|6251|6261|6251|6259.5|6249.5|0
1625103060000|2021-07-01 01:31:00|6259.5|6253.5|6259.5|6253.5|6261.1|6253.5|6259.5|6251.1|0
1625103070000|2021-07-01 01:31:10|6258.6|6252.6|6259.9|6249.9|6260|6252.6|6258.6|6249.9|0
1625103090000|2021-07-01 01:31:30|6259.5|6249.5|6259.5|6249.5|6259.5|6249.5|6259.5|6249.5|0
1625103100000|2021-07-01 01:31:40|6259.4|6249.4|6259.5|6249.5|6259.5|6249.5|6259.4|6249.4|0
1625103120000|2021-07-01 01:32:00|6259.6|6253.6|6259.6|6253.6|6259.6|6253.6|6259.6|6253.6|0
1625103130000|2021-07-01 01:32:10|6260|6254|6266.9|6251.9|6267.4|6255.4|6260|6251.9|7
1625103140000|2021-07-01 01:32:20|6267.4|6252.4|6267.4|6252.4|6267.4|6252.4|6267.4|6252.4|0
1625103170000|2021-07-01 01:32:50|6265.9|6250.9|6264.9|6249.9|6265.9|6250.9|6264.9|6249.9|1
1625103180000|2021-07-01 01:33:00|6262.1|6256.1|6263.9|6253.9|6263.9|6256.1|6262.1|6253.9|0
1625103190000|2021-07-01 01:33:10|6265.1|6250.1|6262.8|6252.8|6265.9|6253.2|6261.9|6250.1|0
1625103200000|2021-07-01 01:33:20|6261.2|6255.2|6262.3|6256.3|6262.3|6256.3|6259.4|6250.9|4
1625103210000|2021-07-01 01:33:30|6262.4|6256.4|6268.9|6258.9|6268.9|6261.3|6262.4|6252.4|0
1625103220000|2021-07-01 01:33:40|6268.8|6258.8|6268.8|6258.8|6268.8|6258.8|6268.8|6258.8|0
1625103260000|2021-07-01 01:34:20|6266.4|6260.4|6266.3|6256.3|6266.4|6260.4|6266.3|6256.3|1
1625103290000|2021-07-01 01:34:50|6269.2|6254.2|6268.6|6258.6|6270.1|6260.2|6266.1|6254.2|8
1625103300000|2021-07-01 01:35:00|6266.2|6260.2|6268.7|6258.7|6268.7|6260.2|6266.2|6258.2|0
1625103310000|2021-07-01 01:35:10|6266.2|6260.2|6268.6|6258.6|6268.6|6260.2|6266.2|6258.6|0
1625103320000|2021-07-01 01:35:20|6268.7|6258.7|6270.1|6264.1|6273.1|6264.1|6268.7|6257.1|4
1625103330000|2021-07-01 01:35:30|6271.5|6261.5|6272.9|6262.9|6272.9|6262.9|6271.5|6261.5|5
1625103340000|2021-07-01 01:35:40|6273.3|6263.3|6273.4|6263.4|6273.9|6263.9|6273.3|6263.3|1
1625103350000|2021-07-01 01:35:50|6273.5|6263.5|6273.6|6263.6|6273.6|6266.1|6272.1|6263.5|0
1625103360000|2021-07-01 01:36:00|6274.1|6264.1|6273.6|6263.6|6274.1|6264.1|6273.6|6263.6|0
1625103380000|2021-07-01 01:36:20|6273.5|6263.5|6274|6264|6274|6264|6273.5|6263.5|1
1625103390000|2021-07-01 01:36:30|6272.1|6266.1|6274.9|6264.9|6274.9|6266.1|6272.1|6264.5|0
1625103410000|2021-07-01 01:36:50|6275|6265|6274.9|6268.9|6279.2|6268.9|6274.7|6262.9|14
1625103450000|2021-07-01 01:37:30|6275.3|6269.3|6274.9|6268.9|6275.3|6269.3|6274.9|6268.9|2
1625103460000|2021-07-01 01:37:40|6275.4|6269.4|6275|6269|6275.4|6269.4|6275|6269|0
1625103470000|2021-07-01 01:37:50|6275.3|6269.3|6274.9|6268.9|6275.3|6269.3|6274.9|6268.9|0
1625103480000|2021-07-01 01:38:00|6275.3|6269.3|6275.3|6269.3|6275.3|6269.3|6275.3|6269.3|0
1625103490000|2021-07-01 01:38:10|6274.9|6268.9|6278.9|6272.9|6281.9|6272.9|6274.9|6268.9|5
1625103500000|2021-07-01 01:38:20|6279.4|6273.4|6278.9|6272.9|6279.4|6273.4|6278.9|6272.9|0
1625103520000|2021-07-01 01:38:40|6278.5|6272.5|6278.9|6272.9|6278.9|6272.9|6278.5|6272.5|1
1625103530000|2021-07-01 01:38:50|6279.4|6273.4|6279.4|6273.4|6279.4|6273.4|6279.4|6273.4|0
1625103540000|2021-07-01 01:39:00|6280.8|6274.8|6281.4|6275.4|6281.4|6275.4|6280.8|6274.8|0
1625103550000|2021-07-01 01:39:10|6281.9|6275.9|6281.9|6275.9|6281.9|6275.9|6281.9|6275.9|0
1625103560000|2021-07-01 01:39:20|6283.2|6277.2|6284.4|6278.4|6286.4|6278.4|6282.9|6276.4|5
1625103570000|2021-07-01 01:39:30|6285.4|6275.4|6281.4|6275.4|6285.4|6277.4|6279.4|6273.4|0
1625103590000|2021-07-01 01:39:50|6280.9|6274.9|6281.4|6275.4|6281.4|6275.4|6280.9|6274.9|0
1625103600000|2021-07-01 01:40:00|6280.6|6274.6|6276.4|6270.4|6281.4|6275.4|6276.4|6270.4|0
1625103640000|2021-07-01 01:40:40|6276.9|6270.9|6279.4|6273.4|6279.4|6273.4|6276.9|6270.9|0
1625103660000|2021-07-01 01:41:00|6278.9|6272.9|6278.1|6272.1|6278.9|6272.9|6278.1|6272.1|0
1625103670000|2021-07-01 01:41:10|6277.9|6271.9|6277.9|6271.9|6277.9|6271.9|6277.9|6271.9|0
1625103700000|2021-07-01 01:41:40|6278.3|6272.3|6278.4|6272.4|6278.4|6272.4|6278.3|6272.3|1
1625103710000|2021-07-01 01:41:50|6277.9|6271.9|6278.4|6272.4|6278.4|6272.4|6277.9|6271.9|0
1625103720000|2021-07-01 01:42:00|6278.9|6272.9|6281.4|6275.4|6281.4|6275.4|6278.9|6272.9|9
1625103730000|2021-07-01 01:42:10|6281.8|6275.8|6288.1|6278.1|6289.7|6278.1|6281.8|6274.7|54
1625103740000|2021-07-01 01:42:20|||||||||1
1625103760000|2021-07-01 01:42:40|6288|6278|6286.9|6280.9|6288|6280.9|6286.5|6278|12
1625103770000|2021-07-01 01:42:50|6286|6280|6286.7|6280.7|6287.4|6281.4|6286|6280|0
1625103780000|2021-07-01 01:43:00|6286.8|6280.8|6286.8|6280.8|6286.8|6280.8|6286.8|6280.8|0
1625103790000|2021-07-01 01:43:10|6289.5|6283.5|6292|6282|6292|6283.5|6289.5|6282|13
1625103800000|2021-07-01 01:43:20|6288.5|6282.5|6288.9|6282.9|6288.9|6282.9|6288.5|6282.5|0
1625103810000|2021-07-01 01:43:30|6289|6283|6285.5|6279.5|6290|6283|6285.5|6277.9|0
1625103820000|2021-07-01 01:43:40|6286|6280|6287|6281|6287|6281|6286|6280|0
1625103840000|2021-07-01 01:44:00|6288.3|6282.3|6289.3|6283.3|6289.5|6283.5|6287.5|6281.5|0
1625103850000|2021-07-01 01:44:10|6289.5|6283.5|6289.5|6283.5|6289.5|6283.5|6289.5|6283.5|0
1625103870000|2021-07-01 01:44:30|6289.9|6283.9|6289.4|6283.4|6289.9|6283.9|6289.4|6283.4|0
1625103880000|2021-07-01 01:44:40|6289.5|6283.5|6293.4|6287.4|6295|6287.5|6289.4|6283.4|0
1625103890000|2021-07-01 01:44:50|6295|6285|6295|6285|6295|6285|6295|6285|0
1625103900000|2021-07-01 01:45:00|6292.5|6286.5|6294.5|6288.5|6294.5|6288.5|6290.7|6284.7|0
1625103910000|2021-07-01 01:45:10|6297|6291|6301|6295|6301|6295|6297|6291|1
1625103930000|2021-07-01 01:45:30|6300.9|6294.9|6297.4|6291.4|6300.9|6294.9|6297.4|6289.9|0
1625103940000|2021-07-01 01:45:40|6296.9|6290.9|6295|6289|6297.4|6291.4|6295|6289|0
1625103960000|2021-07-01 01:46:00|6295.5|6289.5|6295.9|6289.9|6298.9|6290.5|6295.5|6288.9|0
1625103970000|2021-07-01 01:46:10|6294.9|6288.9|6291.9|6285.9|6294.9|6288.9|6291.9|6284.9|0
1625103980000|2021-07-01 01:46:20|6291.5|6285.5|6289.4|6283.4|6291.5|6285.5|6289.4|6283.4|0
1625103990000|2021-07-01 01:46:30|6292.7|6282.7|6291.2|6285.2|6292.7|6285.4|6289.9|6282.7|1
1625104000000|2021-07-01 01:46:40|6291.4|6285.4|6291.4|6285.4|6292.9|6285.4|6291.3|6282.9|0
1625104020000|2021-07-01 01:47:00|6292.9|6282.9|6292.9|6282.9|6292.9|6285.4|6290.4|6282.9|0
1625104030000|2021-07-01 01:47:10|6291.4|6285.4|6291.4|6285.4|6291.4|6285.4|6291.4|6285.4|0
1625104060000|2021-07-01 01:47:40|6292.9|6282.9|6292.6|6286.6|6292.9|6286.6|6291.3|6282.9|0
1625104070000|2021-07-01 01:47:50|6293.6|6287.6|6293.6|6287.6|6296.1|6289.9|6293.6|6286.1|2
1625104080000|2021-07-01 01:48:00|6296|6286|6296.1|6286.1|6297.7|6286.1|6295.6|6282.7|0
1625104130000|2021-07-01 01:48:50|6293.7|6287.7|6293.7|6287.7|6293.7|6287.7|6293.7|6287.7|0
1625104140000|2021-07-01 01:49:00|6294.2|6288.2|6289.7|6283.7|6294.2|6288.2|6286.7|6280.7|1
1625104150000|2021-07-01 01:49:10|6290.7|6284.7|6290.7|6284.7|6290.7|6284.7|6290.2|6284.2|0
1625104160000|2021-07-01 01:49:20|6289.8|6283.8|6288.2|6282.2|6289.8|6283.8|6288.2|6282.2|0
1625104180000|2021-07-01 01:49:40|6288.6|6282.6|6288.2|6282.2|6288.7|6282.7|6288.2|6282.2|0
1625104200000|2021-07-01 01:50:00|6288.7|6282.7|6287.7|6281.7|6288.7|6282.7|6287.3|6281.3|0
1625104220000|2021-07-01 01:50:20|6286.2|6280.2|6288.7|6282.7|6288.7|6282.7|6286.2|6280.2|2
1625104230000|2021-07-01 01:50:30|6289.2|6283.2|6294.1|6284.1|6294.1|6285.6|6289.2|6283.2|1
1625104240000|2021-07-01 01:50:40|6291.1|6285.1|6291.1|6285.1|6291.1|6285.1|6291.1|6285.1|0
1625104250000|2021-07-01 01:50:50|6291.5|6285.5|6294|6284|6294|6285.6|6291.5|6284|4
1625104260000|2021-07-01 01:51:00|6291.1|6285.1|6294.2|6284.2|6294.2|6285.1|6291.1|6283.9|0
1625104270000|2021-07-01 01:51:10|6294.1|6284.1|6294.2|6284.2|6294.2|6284.2|6294.1|6284.1|0
1625104280000|2021-07-01 01:51:20|6293.4|6287.4|6293.4|6287.4|6293.4|6287.4|6293.4|6287.4|6
1625104290000|2021-07-01 01:51:30|6294.7|6288.7|6294.7|6288.7|6294.7|6288.7|6294.7|6288.7|8
1625104300000|2021-07-01 01:51:40|6295.2|6289.2|6295.4|6289.4|6295.4|6289.4|6295.2|6289.2|0
1625104320000|2021-07-01 01:52:00|||||||||2
1625104340000|2021-07-01 01:52:20|6295.9|6289.9|6295.9|6289.9|6295.9|6289.9|6295.9|6289.9|0
1625104350000|2021-07-01 01:52:30|6295.5|6289.5|6295.9|6289.9|6295.9|6289.9|6295.5|6289.5|0
1625104380000|2021-07-01 01:53:00|6294.1|6288.1|6291.9|6285.9|6294.1|6288.1|6291.9|6285.9|11
1625104390000|2021-07-01 01:53:10|||||||||46
1625104400000|2021-07-01 01:53:20|6292.4|6286.4|6292.9|6286.9|6292.9|6286.9|6292.4|6286.4|0
1625104410000|2021-07-01 01:53:30|6293.3|6287.3|6295.4|6289.4|6295.4|6289.4|6293.3|6287.3|2
1625104450000|2021-07-01 01:54:10|||||||||1
1625104480000|2021-07-01 01:54:40|6296.2|6290.2|6296.4|6290.4|6296.4|6290.4|6296.2|6290.2|0
1625104490000|2021-07-01 01:54:50|||||||||1
1625104500000|2021-07-01 01:55:00|6295.4|6289.4|6295.4|6289.4|6295.4|6289.4|6294.9|6288.9|1
1625104530000|2021-07-01 01:55:30|6294.9|6288.9|6294.9|6288.9|6294.9|6288.9|6294.9|6288.9|0
1625104540000|2021-07-01 01:55:40|6295.9|6289.9|6294.3|6288.3|6295.9|6289.9|6294.3|6288.3|0
1625104550000|2021-07-01 01:55:50|||||||||1
1625104590000|2021-07-01 01:56:30|6295.6|6289.6|6297|6291|6297|6291|6295.6|6289.6|2
1625104600000|2021-07-01 01:56:40|6296.6|6290.6|6296.5|6290.5|6296.6|6290.6|6296.5|6290.5|0
1625104620000|2021-07-01 01:57:00|6298.4|6292.4|6298.8|6292.8|6298.9|6292.9|6298.4|6292.4|8
1625104640000|2021-07-01 01:57:20|6296.2|6290.2|6297.7|6287.7|6297.8|6290.2|6296.2|6287.7|0
1625104650000|2021-07-01 01:57:30|6296.8|6290.8|6297.2|6291.2|6297.2|6291.2|6296.8|6290.8|0
1625104660000|2021-07-01 01:57:40|6297.5|6291.5|6297.9|6291.9|6297.9|6291.9|6297.5|6291.5|0
1625104690000|2021-07-01 01:58:10|6298.4|6292.4|6297.5|6291.5|6298.4|6292.4|6297.5|6291.5|0
1625104700000|2021-07-01 01:58:20|6297.9|6291.9|6298.4|6292.4|6298.4|6292.4|6297.9|6291.9|0
1625104730000|2021-07-01 01:58:50|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|0
1625104740000|2021-07-01 01:59:00|6298.4|6292.4|6298.4|6292.4|6298.4|6292.4|6298.4|6292.4|0
1625104780000|2021-07-01 01:59:40|6301.7|6295.7|6301.3|6295.3|6301.7|6295.7|6301.3|6295.3|1
1625104790000|2021-07-01 01:59:50|6301.2|6295.2|6300.2|6294.2|6301.2|6295.2|6300.2|6294.2|0
1625104800000|2021-07-01 02:00:00|6300.7|6294.7|6300.7|6294.7|6301.2|6295.2|6300.7|6294.7|0
1625104810000|2021-07-01 02:00:10|6301.2|6295.2|6300.7|6294.7|6301.2|6295.2|6300.7|6294.7|0
1625104830000|2021-07-01 02:00:30|6300.8|6294.8|6300.7|6294.7|6300.8|6294.8|6300.7|6294.7|0
1625104840000|2021-07-01 02:00:40|6301.3|6295.3|6301.3|6295.3|6301.3|6295.3|6301.3|6295.3|0
1625104850000|2021-07-01 02:00:50|6302.8|6296.8|6300.8|6294.8|6302.8|6296.8|6300.8|6294.8|0
1625104870000|2021-07-01 02:01:10|6301.2|6295.2|6301.3|6295.3|6301.3|6295.3|6301.2|6295.2|0
1625104880000|2021-07-01 02:01:20|6301.5|6295.5|6303.3|6297.3|6303.3|6297.3|6301.5|6295.5|0
1625104890000|2021-07-01 02:01:30|6302.9|6296.9|6303.3|6297.3|6303.3|6297.3|6302.9|6296.9|0
1625104900000|2021-07-01 02:01:40|6303.2|6297.2|6302.2|6296.2|6303.2|6297.2|6302.2|6296.2|0
1625104930000|2021-07-01 02:02:10|6301.7|6295.7|6301.2|6295.2|6301.7|6295.7|6301.2|6295.2|1
1625104940000|2021-07-01 02:02:20|6301.7|6295.7|6301.2|6295.2|6301.7|6295.7|6301.2|6295.2|0
1625104980000|2021-07-01 02:03:00|6302.8|6292.8|6298.2|6292.2|6302.8|6292.8|6298.2|6292.2|0
1625105000000|2021-07-01 02:03:20|6307.9|6301.9|6307.9|6301.9|6307.9|6301.9|6307.9|6301.9|3
1625105010000|2021-07-01 02:03:30|6308.3|6302.3|6317.8|6307.8|6321.9|6312.4|6308.3|6302.3|1
1625105020000|2021-07-01 02:03:40|6317.9|6307.9|6316.8|6310.8|6317.9|6310.8|6316.8|6307.9|0
1625105030000|2021-07-01 02:03:50|6317.9|6311.9|6317.9|6311.9|6318.4|6312.4|6317.9|6311.9|1
1625105040000|2021-07-01 02:04:00|6317.8|6311.8|6316.9|6310.9|6317.9|6311.9|6316.9|6310.9|0
1625105050000|2021-07-01 02:04:10|6315.9|6309.9|6314.5|6308.5|6315.9|6309.9|6314.5|6308.5|0
1625105060000|2021-07-01 02:04:20|6315|6309|6315.4|6309.4|6315.4|6309.4|6315|6309|0
1625105070000|2021-07-01 02:04:30|6315.5|6309.5|6321.9|6315.9|6322.9|6316.9|6315.5|6309.5|3
1625105080000|2021-07-01 02:04:40|6321.5|6315.5|6323.4|6308.4|6323.8|6317.8|6321.4|6308.4|0
1625105090000|2021-07-01 02:04:50|6321.3|6311.3|6320.4|6314.4|6324.4|6314.4|6320.4|6309.4|0
1625105100000|2021-07-01 02:05:00|6320.8|6314.8|6323.4|6317.4|6323.4|6317.4|6320.8|6314.8|1
1625105120000|2021-07-01 02:05:20|6323.8|6317.8|6323.8|6317.8|6323.8|6317.8|6323.8|6317.8|0
1625105130000|2021-07-01 02:05:30|6323.9|6317.9|6323.9|6317.9|6323.9|6317.9|6323.9|6317.9|0
1625105140000|2021-07-01 02:05:40|6324.4|6318.4|6324.9|6314.9|6324.9|6318.4|6323.9|6314.9|4
1625105160000|2021-07-01 02:06:00|6324.4|6318.4|6324.4|6318.4|6324.4|6318.4|6323.9|6317.9|0
1625105170000|2021-07-01 02:06:10|6323.9|6317.9|6317.9|6311.9|6323.9|6317.9|6317.9|6311.9|2
1625105190000|2021-07-01 02:06:30|6317.8|6311.8|6313.2|6307.2|6317.8|6311.8|6313.2|6307.2|3
1625105200000|2021-07-01 02:06:40|6312.9|6306.9|6315.2|6309.2|6315.2|6309.2|6312.9|6306.9|0
1625105210000|2021-07-01 02:06:50|6313.4|6307.4|6312.3|6306.3|6313.4|6307.4|6311.8|6305.8|0
1625105220000|2021-07-01 02:07:00|6311.9|6305.9|6316.3|6310.3|6316.3|6310.3|6311.8|6305.8|0
1625105230000|2021-07-01 02:07:10|6315.9|6309.9|6316.2|6310.2|6316.2|6310.2|6315.7|6309.7|0
1625105240000|2021-07-01 02:07:20|6316.3|6310.3|6316.9|6310.9|6317.3|6311.3|6316.3|6310.3|0
1625105250000|2021-07-01 02:07:30|6316.8|6310.8|6316.7|6310.7|6319.4|6313.4|6316.3|6310.3|0
1625105260000|2021-07-01 02:07:40|6317.6|6311.6|6318.7|6312.7|6318.9|6312.9|6316.4|6310.4|0
1625105270000|2021-07-01 02:07:50|6318.2|6312.2|6318.7|6312.7|6318.7|6312.7|6318.2|6312.2|10
1625105280000|2021-07-01 02:08:00|6318.2|6312.2|6319.3|6313.3|6319.3|6313.3|6316.7|6310.7|8
1625105290000|2021-07-01 02:08:10|6319.2|6313.2|6318.2|6312.2|6319.2|6313.2|6318.1|6312.1|1
1625105300000|2021-07-01 02:08:20|6318.1|6312.1|6318.1|6312.1|6318.2|6312.2|6318.1|6312.1|0
1625105310000|2021-07-01 02:08:30|6318.5|6312.5|6320.7|6314.7|6321.2|6315.2|6318.1|6312.1|9
1625105320000|2021-07-01 02:08:40|6319.1|6313.1|6320.7|6314.7|6320.7|6314.7|6318.9|6312.9|2
1625105330000|2021-07-01 02:08:50|6318.6|6312.6|6318.1|6312.1|6318.6|6312.6|6318.1|6312.1|0
1625105340000|2021-07-01 02:09:00|6318.6|6312.6|6318.1|6312.1|6319.2|6313.2|6318.1|6312.1|0
1625105350000|2021-07-01 02:09:10|6320.7|6314.7|6320.6|6314.6|6321.2|6315.2|6320.6|6314.6|0
1625105360000|2021-07-01 02:09:20|6321.1|6315.1|6322.2|6316.2|6322.7|6316.7|6320.7|6314.7|2
1625105370000|2021-07-01 02:09:30|6320.7|6314.7|6320.2|6314.2|6322.2|6316.2|6319.7|6313.7|4
1625105380000|2021-07-01 02:09:40|6324.7|6318.7|6320.7|6314.7|6324.7|6318.7|6320.7|6314.7|5
1625105390000|2021-07-01 02:09:50|6319.7|6313.7|6323.2|6317.2|6323.2|6317.2|6319.7|6313.7|1
1625105430000|2021-07-01 02:10:30|6323.3|6317.3|6326.2|6320.2|6326.2|6320.2|6323.3|6317.3|1
1625105450000|2021-07-01 02:10:50|6326.3|6320.3|6326.2|6320.2|6326.3|6320.3|6326.2|6320.2|4
1625105460000|2021-07-01 02:11:00|6324.2|6318.2|6322.8|6316.8|6324.2|6318.2|6322.3|6316.3|2
1625105480000|2021-07-01 02:11:20|6322.7|6316.7|6322.7|6316.7|6322.7|6316.7|6322.7|6316.7|0
1625105500000|2021-07-01 02:11:40|6322.2|6316.2|6322.2|6316.2|6322.2|6316.2|6322.2|6316.2|0
1625105510000|2021-07-01 02:11:50|6322.7|6316.7|6322.7|6316.7|6322.7|6316.7|6322.7|6316.7|0
1625105520000|2021-07-01 02:12:00|6322.3|6316.3|6322.3|6316.3|6322.3|6316.3|6322.3|6316.3|0
1625105540000|2021-07-01 02:12:20|6322.8|6316.8|6323.6|6317.6|6323.7|6317.7|6322.8|6316.8|2
1625105550000|2021-07-01 02:12:30|6323.7|6317.7|6323.2|6317.2|6323.7|6317.7|6323.2|6317.2|0
1625105560000|2021-07-01 02:12:40|6323.7|6317.7|6323.7|6317.7|6323.7|6317.7|6323.7|6317.7|0
1625105570000|2021-07-01 02:12:50|6323.3|6317.3|6322.3|6316.3|6323.3|6317.3|6322.3|6316.3|0
1625105580000|2021-07-01 02:13:00|6321.1|6315.1|6319.7|6313.7|6321.1|6315.1|6319.7|6313.7|0
1625105590000|2021-07-01 02:13:10|6321.3|6315.3|6322.8|6316.8|6322.8|6316.8|6321.3|6315.3|0
1625105630000|2021-07-01 02:13:50|6322.7|6316.7|6322.3|6316.3|6322.7|6316.7|6322.3|6316.3|0
1625105640000|2021-07-01 02:14:00|6322.7|6316.7|6324.7|6318.7|6324.7|6318.7|6322.7|6316.7|0
1625105670000|2021-07-01 02:14:30|6323.4|6317.4|6325.4|6319.4|6325.4|6319.4|6323.4|6317.4|8
1625105680000|2021-07-01 02:14:40|6325.3|6319.3|6325.4|6319.4|6325.4|6319.4|6325.3|6319.3|0
1625105690000|2021-07-01 02:14:50|6325.3|6319.3|6325.4|6319.4|6325.4|6319.4|6325.3|6319.3|0
1625105700000|2021-07-01 02:15:00|6325.3|6319.3|6325.3|6319.3|6325.3|6319.3|6325.3|6319.3|0
1625105740000|2021-07-01 02:15:40|6324.8|6318.8|6324.8|6318.8|6324.8|6318.8|6324.8|6318.8|0
1625105750000|2021-07-01 02:15:50|6323.7|6317.7|6323.1|6317.1|6323.7|6317.7|6323.1|6317.1|1
1625105760000|2021-07-01 02:16:00|6322.6|6316.6|6321.7|6315.7|6322.6|6316.6|6321.7|6315.7|1
1625105770000|2021-07-01 02:16:10|6319.7|6313.7|6318.8|6312.8|6319.7|6313.7|6318.8|6312.8|0
1625105780000|2021-07-01 02:16:20|6317.9|6311.9|6319.2|6313.2|6319.2|6313.2|6317.9|6311.9|0
1625105790000|2021-07-01 02:16:30|||||||||1
1625105800000|2021-07-01 02:16:40|6318.4|6312.4|6318.4|6312.4|6318.4|6312.4|6317.9|6311.9|0
1625105820000|2021-07-01 02:17:00|6318.8|6312.8|6321.8|6315.8|6321.8|6315.8|6318.8|6312.8|1
1625105830000|2021-07-01 02:17:10|6322.2|6316.2|6322.2|6316.2|6322.2|6316.2|6322.2|6316.2|0
1625105870000|2021-07-01 02:17:50|6322.8|6316.8|6322.7|6316.7|6322.8|6316.8|6322.7|6316.7|0
1625105880000|2021-07-01 02:18:00|6322.8|6316.8|6322.8|6316.8|6322.8|6316.8|6322.8|6316.8|0
1625105890000|2021-07-01 02:18:10|6322.7|6316.7|6322.7|6316.7|6322.7|6316.7|6322.7|6316.7|0
1625105910000|2021-07-01 02:18:30|6321.7|6315.7|6321.6|6315.6|6321.7|6315.7|6320.3|6314.3|1
1625105920000|2021-07-01 02:18:40|6322.1|6316.1|6320.7|6314.7|6322.1|6316.1|6320.7|6314.7|0
1625105930000|2021-07-01 02:18:50|6321.3|6315.3|6321.6|6315.6|6322.1|6316.1|6321.3|6315.3|0
1625105940000|2021-07-01 02:19:00|6321.1|6315.1|6318.5|6312.5|6321.1|6315.1|6318.5|6312.5|1
1625105950000|2021-07-01 02:19:10|6318.4|6312.4|6318.4|6312.4|6318.4|6312.4|6318.4|6312.4|1
1625105960000|2021-07-01 02:19:20|6318.5|6312.5|6318.5|6312.5|6318.5|6312.5|6318.5|6312.5|0
1625105990000|2021-07-01 02:19:50|6318.1|6312.1|6316.6|6310.6|6318.1|6312.1|6316.6|6310.6|0
1625106000000|2021-07-01 02:20:00|6315|6309|6316.6|6310.6|6316.6|6310.6|6315|6309|0
1625106010000|2021-07-01 02:20:10|6316.1|6310.1|6316|6310|6316.6|6310.6|6314|6308|0
1625106020000|2021-07-01 02:20:20|6317.7|6311.7|6317.1|6311.1|6317.7|6311.7|6317.1|6311.1|1
1625106030000|2021-07-01 02:20:30|6315.8|6309.8|6320.1|6314.1|6320.5|6314.5|6315|6309|1
1625106040000|2021-07-01 02:20:40|6321.6|6315.6|6321.6|6315.6|6321.6|6315.6|6321.6|6315.6|0
1625106050000|2021-07-01 02:20:50|6321.5|6315.5|6321.5|6315.5|6321.5|6315.5|6321.5|6315.5|0
1625106060000|2021-07-01 02:21:00|6319.6|6313.6|6319.6|6313.6|6319.6|6313.6|6319.6|6313.6|1
1625106070000|2021-07-01 02:21:10|6320.1|6314.1|6320.5|6314.5|6320.5|6314.5|6320.1|6314.1|0
1625106080000|2021-07-01 02:21:20|6321.1|6315.1|6320.5|6314.5|6321.1|6315.1|6320.5|6314.5|0
1625106090000|2021-07-01 02:21:30|6320.4|6314.4|6319.6|6313.6|6320.4|6314.4|6319.6|6313.6|1
1625106100000|2021-07-01 02:21:40|6320.6|6314.6|6322.5|6316.5|6322.5|6316.5|6320.6|6314.6|0
1625106120000|2021-07-01 02:22:00|6321.1|6315.1|6319.1|6313.1|6321.1|6315.1|6319.1|6313.1|0
1625106130000|2021-07-01 02:22:10|6319.6|6313.6|6320.1|6314.1|6320.4|6314.4|6319.6|6313.6|0
1625106140000|2021-07-01 02:22:20|6321.6|6315.6|6323.1|6317.1|6323.1|6317.1|6321.6|6315.6|0
1625106150000|2021-07-01 02:22:30|6322.1|6316.1|6321.6|6315.6|6322.5|6316.5|6321.6|6315.6|0
1625106160000|2021-07-01 02:22:40|6323.6|6317.6|6323.6|6317.6|6323.6|6317.6|6323.6|6317.6|0
1625106170000|2021-07-01 02:22:50|6323.1|6317.1|6323|6317|6324.9|6318.9|6323|6317|0
1625106180000|2021-07-01 02:23:00|6322.5|6316.5|6322.5|6316.5|6322.9|6316.9|6322.5|6316.5|0
1625106190000|2021-07-01 02:23:10|6319.6|6313.6|6320.5|6314.5|6320.5|6314.5|6319.6|6313.6|0
1625106200000|2021-07-01 02:23:20|6321.4|6315.4|6321.5|6315.5|6321.5|6315.5|6321.4|6315.4|0
1625106210000|2021-07-01 02:23:30|6321.9|6315.9|6321.5|6315.5|6321.9|6315.9|6321.5|6315.5|0
1625106240000|2021-07-01 02:24:00|6321.9|6315.9|6321.9|6315.9|6321.9|6315.9|6321.5|6315.5|0
1625106250000|2021-07-01 02:24:10|6322|6316|6322|6316|6322|6316|6322|6316|0
1625106260000|2021-07-01 02:24:20|6321.9|6315.9|6321.9|6315.9|6321.9|6315.9|6321.9|6315.9|0
1625106270000|2021-07-01 02:24:30|6321.4|6315.4|6321|6315|6321.4|6315.4|6321|6315|0
1625106290000|2021-07-01 02:24:50|6321.9|6315.9|6321.9|6315.9|6321.9|6315.9|6321.9|6315.9|0
1625106300000|2021-07-01 02:25:00|6322|6316|6322|6316|6322|6316|6321.9|6315.9|0
1625106320000|2021-07-01 02:25:20|6321.9|6315.9|6322.1|6316.1|6322.1|6316.1|6321.9|6315.9|0
1625106330000|2021-07-01 02:25:30|||||||||2
1625106350000|2021-07-01 02:25:50|6322.5|6316.5|6323.5|6317.5|6323.5|6317.5|6322.5|6316.5|0
1625106370000|2021-07-01 02:26:10|6323.9|6317.9|6324|6318|6324|6318|6323.9|6317.9|0
1625106390000|2021-07-01 02:26:30|6323.6|6317.6|6323|6317|6323.9|6317.9|6322.5|6316.5|0
1625106400000|2021-07-01 02:26:40|6323.5|6317.5|6323.5|6317.5|6323.5|6317.5|6323.5|6317.5|0
1625106420000|2021-07-01 02:27:00|6324.5|6318.5|6328|6322|6328.4|6322.4|6324.5|6318.5|1
1625106430000|2021-07-01 02:27:10|6329.6|6319.6|6327.4|6321.4|6329.6|6321.4|6327|6318.6|0
1625106440000|2021-07-01 02:27:20|6327|6321|6327|6321|6327|6321|6327|6321|0
1625106450000|2021-07-01 02:27:30|6326.9|6320.9|6326.9|6320.9|6326.9|6320.9|6326.9|6320.9|0
1625106470000|2021-07-01 02:27:50|6327.4|6321.4|6327.9|6321.9|6327.9|6321.9|6327.4|6321.4|0
1625106480000|2021-07-01 02:28:00|6328.4|6322.4|6328.5|6322.5|6328.5|6322.5|6328.4|6322.4|1
1625106500000|2021-07-01 02:28:20|6328.4|6322.4|6327.1|6321.1|6328.5|6322.5|6327.1|6321.1|1
1625106520000|2021-07-01 02:28:40|6326.6|6320.6|6326.6|6320.6|6326.6|6320.6|6326.6|6320.6|0
1625106530000|2021-07-01 02:28:50|6324.1|6318.1|6324.1|6318.1|6324.1|6318.1|6324.1|6318.1|1
1625106540000|2021-07-01 02:29:00|6325.1|6319.1|6324.1|6318.1|6325.1|6319.1|6324.1|6318.1|0
1625106550000|2021-07-01 02:29:10|6324.6|6318.6|6325.1|6319.1|6325.1|6319.1|6324.6|6318.6|0
1625106560000|2021-07-01 02:29:20|6324.6|6318.6|6324.6|6318.6|6324.6|6318.6|6324.6|6318.6|0
1625106580000|2021-07-01 02:29:40|6324.2|6318.2|6324.2|6318.2|6324.2|6318.2|6324.2|6318.2|0
1625106590000|2021-07-01 02:29:50|6324.6|6318.6|6324.6|6318.6|6324.6|6318.6|6324.6|6318.6|0
1625106600000|2021-07-01 02:30:00|6325.1|6319.1|6326.6|6320.6|6326.6|6320.6|6324.6|6318.6|0
1625106610000|2021-07-01 02:30:10|6327.8|6321.8|6328.1|6322.1|6331.8|6325|6327.8|6321.8|0
1625106620000|2021-07-01 02:30:20|6326.3|6320.3|6325.6|6319.6|6326.6|6320.6|6325.6|6319.6|0
1625106630000|2021-07-01 02:30:30|6325.7|6319.7|6326.1|6320.1|6326.1|6320.1|6325.7|6319.7|0
1625106670000|2021-07-01 02:31:10|6325.7|6319.7|6324.1|6318.1|6325.7|6319.7|6324.1|6318.1|1
1625106680000|2021-07-01 02:31:20|6323.6|6317.6|6323.6|6317.6|6324.1|6318.1|6323.6|6317.6|0
1625106690000|2021-07-01 02:31:30|6324.1|6318.1|6327.6|6317.6|6327.6|6319.1|6324.1|6317.6|0
1625106700000|2021-07-01 02:31:40|6327.1|6321.1|6326.7|6320.7|6327.6|6321.6|6326.7|6320.7|0
1625106710000|2021-07-01 02:31:50|6326.1|6320.1|6326.6|6320.6|6327.7|6320.6|6326.1|6317.7|0
1625106720000|2021-07-01 02:32:00|6326.7|6320.7|6328.6|6322.6|6328.6|6322.6|6326.7|6320.7|0
1625106730000|2021-07-01 02:32:10|6328.2|6322.2|6328.1|6322.1|6328.2|6322.2|6328.1|6322.1|0
1625106740000|2021-07-01 02:32:20|6328.6|6322.6|6328.1|6322.1|6328.6|6322.6|6328.1|6322.1|0
1625106750000|2021-07-01 02:32:30|6328.7|6322.7|6328.7|6322.7|6328.7|6322.7|6328.7|6322.7|0
1625106770000|2021-07-01 02:32:50|6331.6|6321.6|6331.6|6321.6|6331.6|6321.6|6331.6|6321.6|0
1625106780000|2021-07-01 02:33:00|6328.7|6322.7|6328.7|6322.7|6328.7|6322.7|6328.7|6322.7|0
1625106790000|2021-07-01 02:33:10|6331.6|6321.6|6330.1|6324.1|6331.6|6325.6|6330.1|6321.6|0
1625106800000|2021-07-01 02:33:20|6330.6|6324.6|6330.1|6324.1|6330.6|6324.6|6329.2|6323.2|0
1625106810000|2021-07-01 02:33:30|||||||||1
1625106820000|2021-07-01 02:33:40|6330.6|6324.6|6330.6|6324.6|6330.8|6324.8|6330.6|6324.6|0
1625106830000|2021-07-01 02:33:50|6331.1|6325.1|6331.3|6325.3|6331.7|6325.7|6331.1|6325.1|0
1625106840000|2021-07-01 02:34:00|6331.7|6325.7|6332.2|6326.2|6332.8|6326.8|6331.7|6325.7|1
1625106850000|2021-07-01 02:34:10|6332.6|6326.6|6332.7|6326.7|6333.3|6327.3|6332.6|6326.6|4
1625106880000|2021-07-01 02:34:40|6332.8|6326.8|6331.8|6325.8|6332.8|6326.8|6331.8|6325.8|0
1625106890000|2021-07-01 02:34:50|6332.2|6326.2|6334.8|6328.8|6334.8|6328.8|6332.2|6326.2|4
1625106900000|2021-07-01 02:35:00|||||||||1
1625106910000|2021-07-01 02:35:10|||||||||2
1625106930000|2021-07-01 02:35:30|6337.4|6331.4|6335.6|6329.6|6337.4|6331.4|6335.6|6329.6|22
1625106940000|2021-07-01 02:35:40|6336.1|6330.1|6338.7|6332.7|6338.7|6332.7|6336.1|6330.1|13
1625106950000|2021-07-01 02:35:50|6339.6|6333.6|6339|6333|6339.6|6333.6|6338.6|6332.6|5
1625106960000|2021-07-01 02:36:00|6339.1|6333.1|6340.5|6334.5|6340.5|6334.5|6338.6|6332.6|3
1625106970000|2021-07-01 02:36:10|6339.9|6333.9|6335.4|6329.4|6339.9|6333.9|6335.4|6329.4|1
1625106980000|2021-07-01 02:36:20|6334.4|6328.4|6332.9|6326.9|6334.5|6328.5|6332|6326|5
1625106990000|2021-07-01 02:36:30|6333.4|6327.4|6333.4|6327.4|6333.4|6327.4|6333.4|6327.4|1
1625107000000|2021-07-01 02:36:40|6333.5|6327.5|6333.5|6327.5|6333.5|6327.5|6333.5|6327.5|0
1625107010000|2021-07-01 02:36:50|6334.1|6328.1|6335.5|6329.5|6335.5|6329.5|6334.1|6328.1|1
1625107020000|2021-07-01 02:37:00|6334|6328|6335.4|6329.4|6335.4|6329.4|6334|6328|0
1625107030000|2021-07-01 02:37:10|6335.3|6329.3|6334.1|6328.1|6335.3|6329.3|6333.6|6327.6|1
1625107040000|2021-07-01 02:37:20|6333.6|6327.6|6333.6|6327.6|6334.1|6328.1|6333.5|6327.5|0
1625107050000|2021-07-01 02:37:30|6333.1|6327.1|6333.6|6327.6|6334.1|6328.1|6333.1|6327.1|1
1625107060000|2021-07-01 02:37:40|6333.3|6327.3|6333.7|6327.7|6333.7|6327.7|6333.3|6327.3|0
1625107070000|2021-07-01 02:37:50|6334.1|6328.1|6333.6|6327.6|6334.1|6328.1|6333.6|6327.6|2
1625107080000|2021-07-01 02:38:00|6332.8|6326.8|6332.8|6326.8|6332.8|6326.8|6332.8|6326.8|0
1625107090000|2021-07-01 02:38:10|6332.2|6326.2|6332.2|6326.2|6332.2|6326.2|6332.2|6326.2|0
1625107100000|2021-07-01 02:38:20|6332.6|6326.6|6331.7|6325.7|6332.8|6326.8|6331.7|6325.7|0
1625107110000|2021-07-01 02:38:30|6332.2|6326.2|6332.3|6326.3|6333.2|6327.2|6332.2|6326.2|0
1625107120000|2021-07-01 02:38:40|6333.1|6327.1|6332.2|6326.2|6333.2|6327.2|6332.2|6326.2|0
1625107130000|2021-07-01 02:38:50|6331.7|6325.7|6326.1|6320.1|6331.7|6325.7|6326.1|6320.1|1
1625107140000|2021-07-01 02:39:00|6326.5|6320.5|6329|6323|6329|6323|6326.5|6320.5|0
1625107150000|2021-07-01 02:39:10|6329.1|6323.1|6330.1|6324.1|6330.6|6324.6|6329|6323|0
1625107160000|2021-07-01 02:39:20|6328.6|6322.6|6328.6|6322.6|6328.6|6322.6|6328.6|6322.6|0
1625107170000|2021-07-01 02:39:30|6329.1|6323.1|6329.2|6323.2|6329.6|6323.6|6329.1|6323.1|0
1625107180000|2021-07-01 02:39:40|6329.1|6323.1|6329.1|6323.1|6329.1|6323.1|6329.1|6323.1|0
1625107200000|2021-07-01 02:40:00|6329.6|6323.6|6329.6|6323.6|6329.6|6323.6|6329.1|6323.1|0
1625107210000|2021-07-01 02:40:10|6328.6|6322.6|6329.6|6323.6|6329.6|6323.6|6328.6|6322.6|4
1625107220000|2021-07-01 02:40:20|6329.1|6323.1|6329.1|6323.1|6329.1|6323.1|6329.1|6323.1|0
1625107230000|2021-07-01 02:40:30|6329.6|6323.6|6329.1|6323.1|6329.6|6323.6|6329.1|6323.1|0
1625107240000|2021-07-01 02:40:40|6329.5|6323.5|6330.1|6324.1|6330.1|6324.1|6329.5|6323.5|0
1625107260000|2021-07-01 02:41:00|6329.6|6323.6|6329.7|6319.7|6329.7|6323.6|6328.1|6319.6|0
1625107270000|2021-07-01 02:41:10|6328.1|6322.1|6328|6322|6328.1|6322.1|6328|6322|0
1625107280000|2021-07-01 02:41:20|6328.5|6322.5|6329.4|6323.4|6329.4|6323.4|6328.5|6322.5|1
1625107290000|2021-07-01 02:41:30|6329.6|6323.6|6329.6|6323.6|6329.6|6323.6|6329.6|6323.6|0
1625107300000|2021-07-01 02:41:40|6329.4|6323.4|6329.6|6323.6|6329.6|6323.6|6329.4|6323.4|0
1625107310000|2021-07-01 02:41:50|6329.5|6323.5|6329.5|6323.5|6329.5|6323.5|6329.5|6323.5|0
1625107320000|2021-07-01 02:42:00|6329.6|6323.6|6329.8|6323.8|6329.9|6323.9|6329.6|6323.6|52
1625107340000|2021-07-01 02:42:20|6329.4|6323.4|6326.2|6320.2|6329.4|6323.4|6325.3|6319.3|10
1625107350000|2021-07-01 02:42:30|6326.3|6320.3|6329.6|6323.6|6329.6|6323.6|6326.3|6320.3|0
1625107370000|2021-07-01 02:42:50|6329.7|6323.7|6329.7|6323.7|6329.7|6323.7|6329.7|6323.7|0
1625107380000|2021-07-01 02:43:00|6329.6|6323.6|6329.6|6323.6|6329.6|6323.6|6329.2|6323.2|0
1625107390000|2021-07-01 02:43:10|6329.1|6323.1|6329.1|6323.1|6329.1|6323.1|6329.1|6323.1|0
1625107400000|2021-07-01 02:43:20|6328.1|6322.1|6328.2|6322.2|6328.6|6322.6|6328.1|6322.1|0
1625107410000|2021-07-01 02:43:30|6328.3|6322.3|6329.6|6323.6|6329.6|6323.6|6328.3|6322.3|0
1625107420000|2021-07-01 02:43:40|6330.1|6324.1|6330.1|6324.1|6330.1|6324.1|6330.1|6324.1|0
1625107430000|2021-07-01 02:43:50|6330.6|6324.6|6331.1|6325.1|6331.1|6325.1|6330.6|6324.6|0
1625107440000|2021-07-01 02:44:00|6330.6|6324.6|6332|6326|6332|6326|6330.6|6324.6|0
1625107450000|2021-07-01 02:44:10|6332.1|6326.1|6334|6328|6334.1|6328.1|6332.1|6326.1|0
1625107490000|2021-07-01 02:44:50|6334.4|6328.4|6336|6330|6336|6330|6334.4|6328.4|0
1625107500000|2021-07-01 02:45:00|6336.1|6330.1|6333.6|6327.6|6336.1|6330.1|6333.6|6327.6|0
1625107520000|2021-07-01 02:45:20|6334|6328|6334|6328|6334|6328|6333.6|6327.6|0
1625107550000|2021-07-01 02:45:50|6335.1|6329.1|6333.6|6327.6|6335.1|6329.1|6333.6|6327.6|0
1625107570000|2021-07-01 02:46:10|6333.1|6327.1|6333.1|6327.1|6333.6|6327.6|6332.7|6326.7|0
1625107580000|2021-07-01 02:46:20|6332.7|6326.7|6332.7|6326.7|6332.7|6326.7|6332.7|6326.7|0
1625107610000|2021-07-01 02:46:50|6333.3|6323.3|6328.1|6322.1|6333.3|6323.3|6327.1|6321.1|2
1625107620000|2021-07-01 02:47:00|6328.5|6322.5|6323.5|6317.5|6328.5|6322.5|6322.6|6316.6|0
1625107630000|2021-07-01 02:47:10|6324.6|6318.6|6324|6318|6324.6|6318.6|6323.5|6317.5|0
1625107640000|2021-07-01 02:47:20|6322.6|6316.6|6323.1|6317.1|6325.1|6319.1|6321.5|6315.5|0
1625107650000|2021-07-01 02:47:30|6322.7|6316.7|6323.6|6317.6|6324.1|6318.1|6322.7|6316.7|0
1625107660000|2021-07-01 02:47:40|6323.2|6317.2|6324.6|6318.6|6324.6|6318.6|6322.7|6316.7|0
1625107670000|2021-07-01 02:47:50|6324.1|6318.1|6324.1|6318.1|6324.1|6318.1|6324.1|6318.1|0
1625107680000|2021-07-01 02:48:00|6323.6|6317.6|6323.6|6317.6|6323.6|6317.6|6323.6|6317.6|0
1625107690000|2021-07-01 02:48:10|6324.6|6318.6|6322.6|6316.6|6324.6|6318.6|6322.6|6316.6|1
1625107710000|2021-07-01 02:48:30|6322.5|6316.5|6322.5|6316.5|6322.5|6316.5|6322.5|6316.5|0
1625107720000|2021-07-01 02:48:40|6322.6|6316.6|6322.6|6316.6|6322.6|6316.6|6322.6|6316.6|0
1625107740000|2021-07-01 02:49:00|6322.5|6316.5|6327.7|6317.7|6330.4|6317.7|6322.5|6315.4|0
1625107750000|2021-07-01 02:49:10|6330.6|6315.6|6328|6322|6330.6|6322|6328|6315.6|0
1625107770000|2021-07-01 02:49:30|6328.1|6322.1|6325.1|6319.1|6329.1|6322.1|6325.1|6319|0
1625107790000|2021-07-01 02:49:50|6324.7|6318.7|6324.1|6318.1|6324.7|6318.7|6324.1|6318.1|0
1625107800000|2021-07-01 02:50:00|6322.8|6316.8|6319.5|6313.5|6322.8|6316.8|6319.5|6313.5|0
1625107810000|2021-07-01 02:50:10|6319.9|6313.9|6320|6314|6320|6314|6319.9|6313.9|0
1625107820000|2021-07-01 02:50:20|6319.6|6313.6|6320|6314|6320|6314|6319.6|6313.6|0
1625107830000|2021-07-01 02:50:30|6322.8|6312.8|6322.1|6312.1|6323.1|6315.6|6320.6|6312.1|0
1625107840000|2021-07-01 02:50:40|6320.6|6314.6|6320.1|6314.1|6322.1|6314.6|6318.8|6312.1|0
1625107850000|2021-07-01 02:50:50|6319.2|6313.2|6319.1|6313.1|6320.9|6314.9|6319|6313|0
1625107860000|2021-07-01 02:51:00|6319|6313|6319|6313|6319|6313|6319|6313|0
1625107870000|2021-07-01 02:51:10|6318.6|6312.6|6318|6312|6318.6|6312.6|6318|6312|0
1625107890000|2021-07-01 02:51:30|6317|6311|6316.1|6306.1|6317|6311|6314.6|6306.1|2
1625107900000|2021-07-01 02:51:40|6314.6|6308.6|6317.5|6311.5|6317.5|6311.5|6313.3|6307.3|1
1625107910000|2021-07-01 02:51:50|6317.6|6311.6|6317|6311|6317.6|6311.6|6317|6311|0
1625107930000|2021-07-01 02:52:10|6319.8|6309.8|6317.2|6311.2|6319.8|6312.7|6317.2|6309.8|0
1625107940000|2021-07-01 02:52:20|6317.1|6311.1|6319.1|6313.1|6320.2|6313.1|6317.1|6310.1|0
1625107950000|2021-07-01 02:52:30|||||||||1
1625107960000|2021-07-01 02:52:40|6318.6|6312.6|6319.1|6313.1|6319.1|6313.1|6318.6|6312.6|0
1625107970000|2021-07-01 02:52:50|6319.6|6313.6|6321.6|6315.6|6321.6|6315.6|6319.6|6313.6|0
1625107980000|2021-07-01 02:53:00|6325.1|6315.1|6325.1|6315.1|6326.1|6317.6|6322.6|6315.1|9
1625107990000|2021-07-01 02:53:10|6322.6|6316.6|6322.6|6316.6|6322.6|6316.6|6322.6|6316.6|0
1625108000000|2021-07-01 02:53:20|6325.1|6315.1|6322.6|6316.6|6325.1|6316.6|6322.6|6314.6|0
1625108010000|2021-07-01 02:53:30|6321.6|6315.6|6322.6|6316.6|6322.6|6316.6|6321.1|6315.1|0
1625108020000|2021-07-01 02:53:40|6322.1|6316.1|6323.6|6313.6|6323.6|6316.1|6322.1|6313.1|0
1625108040000|2021-07-01 02:54:00|6320.5|6314.5|6320.6|6314.6|6320.6|6314.6|6320.5|6314.5|0
1625108050000|2021-07-01 02:54:10|6320.2|6314.2|6323.1|6313.1|6323.1|6314.6|6320.1|6313.1|0
1625108060000|2021-07-01 02:54:20|6322|6316|6322|6316|6322|6316|6321.5|6315.5|0
1625108070000|2021-07-01 02:54:30|6321.6|6315.6|6322.4|6316.4|6325.6|6317.6|6321|6314.8|3
1625108080000|2021-07-01 02:54:40|6322|6316|6323.1|6317.1|6323.1|6317.1|6321.6|6315.6|0
1625108090000|2021-07-01 02:54:50|6322.6|6316.6|6322.6|6316.6|6322.6|6316.6|6322.6|6316.6|0
1625108100000|2021-07-01 02:55:00|6321.6|6315.6|6321.7|6315.7|6322.6|6316.6|6320.6|6314.6|1
1625108110000|2021-07-01 02:55:10|6321.3|6315.3|6321.2|6315.2|6321.6|6315.6|6321.1|6315.1|0
1625108120000|2021-07-01 02:55:20|6321.1|6315.1|6321.2|6315.2|6321.2|6315.2|6321.1|6315.1|0
1625108130000|2021-07-01 02:55:30|6323.1|6317.1|6323.1|6317.1|6323.5|6317.5|6323.1|6317.1|1
1625108140000|2021-07-01 02:55:40|6323.6|6317.6|6330.1|6320.1|6330.1|6320.6|6323.6|6317.6|1
1625108150000|2021-07-01 02:55:50|6325.6|6319.6|6325.6|6319.6|6326.1|6320.1|6325.6|6319.6|0
1625108160000|2021-07-01 02:56:00|||||||||1
1625108170000|2021-07-01 02:56:10|6326.1|6320.1|6329.6|6319.6|6329.6|6321.6|6326.1|6319|0
1625108180000|2021-07-01 02:56:20|6328.6|6322.6|6329.1|6323.1|6329.1|6323.1|6328.5|6322.5|0
1625108190000|2021-07-01 02:56:30|6328.6|6322.6|6328.5|6322.5|6328.6|6322.6|6328.5|6322.5|0
1625108200000|2021-07-01 02:56:40|6328.1|6322.1|6328.5|6322.5|6328.5|6322.5|6328.1|6322.1|0
1625108210000|2021-07-01 02:56:50|6329|6323|6329|6323|6329|6323|6329|6323|0
1625108220000|2021-07-01 02:57:00|6328.5|6322.5|6328.5|6322.5|6328.5|6322.5|6328.5|6322.5|1
1625108240000|2021-07-01 02:57:20|6330|6324|6330|6324|6330|6324|6330|6324|0
1625108260000|2021-07-01 02:57:40|6330.5|6324.5|6330.5|6324.5|6331|6325|6330.5|6324.5|0
1625108270000|2021-07-01 02:57:50|6328.5|6322.5|6328|6322|6328.5|6322.5|6328|6322|0
1625108280000|2021-07-01 02:58:00|6328.5|6322.5|6328.5|6322.5|6328.5|6322.5|6328.5|6322.5|0
1625108290000|2021-07-01 02:58:10|6328|6322|6328|6322|6328|6322|6328|6322|0
1625108310000|2021-07-01 02:58:30|6328.5|6322.5|6328|6322|6328.5|6322.5|6328|6322|0
1625108320000|2021-07-01 02:58:40|6328.5|6322.5|6328.5|6322.5|6328.5|6322.5|6328.5|6322.5|0
1625108330000|2021-07-01 02:58:50|6328|6322|6329|6319|6329|6322|6328|6319|0
1625108340000|2021-07-01 02:59:00|6326.5|6320.5|6327|6321|6327|6321|6326.5|6320.5|0
1625108350000|2021-07-01 02:59:10|6327.5|6321.5|6328|6322|6328|6322|6327|6321|0
1625108360000|2021-07-01 02:59:20|6327.5|6321.5|6329|6323|6329|6323|6327.5|6321.5|0
1625108370000|2021-07-01 02:59:30|6328.6|6322.6|6328.6|6322.6|6328.6|6322.6|6328.6|6322.6|0
1625108380000|2021-07-01 02:59:40|6329.1|6323.1|6329.2|6323.2|6329.2|6323.2|6329.1|6323.1|0
1625108400000|2021-07-01 03:00:00|6329.1|6323.1|6329.1|6323.1|6329.1|6323.1|6329.1|6323.1|0
1625108410000|2021-07-01 03:00:10|6328.7|6322.7|6329.2|6323.2|6329.2|6323.2|6328.7|6322.7|0
1625108440000|2021-07-01 03:00:40|6329.6|6323.6|6329.7|6323.7|6329.7|6323.7|6329.6|6323.6|0
1625108460000|2021-07-01 03:01:00|6329.1|6323.1|6329.1|6323.1|6329.1|6323.1|6329.1|6323.1|0
1625108470000|2021-07-01 03:01:10|6328.3|6322.3|6327.7|6321.7|6328.3|6322.3|6327.7|6321.7|2
1625108480000|2021-07-01 03:01:20|6328.1|6322.1|6329.1|6323.1|6329.2|6323.2|6328.1|6322.1|0
1625108490000|2021-07-01 03:01:30|6329.2|6323.2|6329.2|6323.2|6329.2|6323.2|6329.2|6323.2|0
1625108500000|2021-07-01 03:01:40|6330.2|6324.2|6330.2|6324.2|6330.2|6324.2|6330.2|6324.2|1
1625108510000|2021-07-01 03:01:50|6330.6|6324.6|6333.6|6327.6|6335.1|6327.6|6330.6|6324.6|1
1625108520000|2021-07-01 03:02:00|6335|6329|6334.6|6328.6|6336.5|6330.5|6333|6327|0
1625108530000|2021-07-01 03:02:10|6335.1|6329.1|6334.6|6328.6|6335.1|6329.1|6334.6|6328.6|0
1625108540000|2021-07-01 03:02:20|6334.2|6328.2|6334.6|6328.6|6334.6|6328.6|6334.1|6328.1|0
1625108550000|2021-07-01 03:02:30|6334.2|6328.2|6334.1|6328.1|6334.2|6328.2|6334.1|6328.1|0
1625108560000|2021-07-01 03:02:40|6334.5|6328.5|6334.6|6328.6|6334.6|6328.6|6334.5|6328.5|0
1625108570000|2021-07-01 03:02:50|6334|6328|6334|6328|6334|6328|6334|6328|0
1625108580000|2021-07-01 03:03:00|6333.6|6327.6|6331.6|6325.6|6333.6|6327.6|6331.1|6325.1|0
1625108590000|2021-07-01 03:03:10|||||||||11
1625108610000|2021-07-01 03:03:30|6330.8|6324.8|6329.7|6319.7|6330.8|6324.8|6328.2|6319.2|0
1625108620000|2021-07-01 03:03:40|6330.1|6320.1|6330.2|6320.2|6330.2|6320.2|6330.1|6320.1|0
1625108630000|2021-07-01 03:03:50|6330.3|6320.3|6330.2|6320.2|6330.3|6320.3|6330.2|6320.2|0
1625108640000|2021-07-01 03:04:00|6328.6|6322.6|6328.6|6322.6|6328.6|6322.6|6328.6|6322.6|0
1625108650000|2021-07-01 03:04:10|6330.2|6320.2|6326.2|6320.2|6330.2|6320.8|6326.2|6320.2|0
1625108660000|2021-07-01 03:04:20|6327.5|6321.5|6327.5|6321.5|6328.5|6322.5|6327.5|6321.5|3
1625108670000|2021-07-01 03:04:30|6328|6322|6329|6323|6329|6323|6328|6322|0
1625108680000|2021-07-01 03:04:40|6328.5|6322.5|6328.5|6322.5|6328.5|6322.5|6328.5|6322.5|0
1625108700000|2021-07-01 03:05:00|6328.4|6322.4|6328.5|6322.5|6328.5|6322.5|6328|6322|0
1625108720000|2021-07-01 03:05:20|6329.5|6323.5|6328.5|6322.5|6329.5|6323.5|6328.5|6322.5|0
1625108730000|2021-07-01 03:05:30|6329|6323|6328.5|6322.5|6329|6323|6328.5|6322.5|0
1625108780000|2021-07-01 03:06:20|6328|6322|6328.9|6322.9|6328.9|6322.9|6328|6322|10
1625108790000|2021-07-01 03:06:30|6329|6323|6329|6323|6329|6323|6329|6323|0
1625108800000|2021-07-01 03:06:40|6330|6324|6330|6324|6330|6324|6330|6324|2
1625108880000|2021-07-01 03:08:00|6329.5|6323.5|6329.5|6323.5|6329.5|6323.5|6329.5|6323.5|0
1625108900000|2021-07-01 03:08:20|6329|6323|6328.5|6322.5|6329|6323|6328.5|6322.5|0
1625108930000|2021-07-01 03:08:50|6329|6319|6325.5|6319.5|6329|6320.5|6325.5|6319|0
1625108940000|2021-07-01 03:09:00|6326|6320|6325.5|6319.5|6326|6320|6325.1|6319.1|0
1625108960000|2021-07-01 03:09:20|6326|6320|6331|6321|6331|6321|6326|6319|0
1625108980000|2021-07-01 03:09:40|6328|6322|6329|6319|6329|6322|6327.9|6319|0
1625108990000|2021-07-01 03:09:50|6326|6320|6326|6320|6326|6320|6326|6320|0
1625109000000|2021-07-01 03:10:00|6325.9|6319.9|6325|6319|6325.9|6319.9|6325|6319|0
1625109010000|2021-07-01 03:10:10|6325.5|6319.5|6325.5|6319.5|6325.5|6319.5|6325.5|6319.5|0
1625109110000|2021-07-01 03:11:50|6325.1|6319.1|6325|6319|6325.1|6319.1|6325|6319|0
1625109120000|2021-07-01 03:12:00|6326|6320|6331|6321|6331|6321|6326|6319|0
1625109160000|2021-07-01 03:12:40|6329.4|6323.4|6329.5|6323.5|6329.5|6323.5|6329.4|6323.4|0
1625109220000|2021-07-01 03:13:40|6331|6321|6331|6321|6331|6321|6331|6321|0
1625109230000|2021-07-01 03:13:50|6329.5|6323.5|6331|6321|6331|6323.5|6329.5|6321|0
1625109240000|2021-07-01 03:14:00|6329.5|6323.5|6331|6321|6331.4|6323.9|6329.5|6321|0
1625109260000|2021-07-01 03:14:20|6329.5|6323.5|6331|6321|6331|6323.5|6329.5|6321|0
1625109270000|2021-07-01 03:14:30|6331.5|6321.5|6334|6328|6334|6328|6331.5|6321.5|5
1625109280000|2021-07-01 03:14:40|6336.5|6330.5|6337|6331|6337.4|6331.4|6336.5|6330.5|8
1625109290000|2021-07-01 03:14:50|6338|6328|6335|6329|6338|6329.5|6335|6328|3
1625109300000|2021-07-01 03:15:00|6334|6328|6331.5|6325.5|6335|6329|6331.5|6324|0
1625109310000|2021-07-01 03:15:10|||||||||1
1625109320000|2021-07-01 03:15:20|6333|6323|6331.5|6325.5|6333|6325.5|6331.5|6323|1
1625109330000|2021-07-01 03:15:30|6331|6325|6331.5|6325.5|6333|6325.5|6330.5|6323|0
1625109340000|2021-07-01 03:15:40|6333|6323|6331.5|6325.5|6333|6325.5|6331.4|6322.9|0
1625109410000|2021-07-01 03:16:50|||||||||1
1625109420000|2021-07-01 03:17:00|6333.9|6323.9|6333.9|6323.9|6333.9|6323.9|6333.9|6323.9|0
1625109430000|2021-07-01 03:17:10|6334|6324|6334|6324|6334|6324|6334|6324|0
1625109440000|2021-07-01 03:17:20|6331.5|6325.5|6334|6324|6334|6325.5|6331.5|6324|0
1625109450000|2021-07-01 03:17:30|6331.5|6325.5|6334|6324|6334|6325.5|6331.5|6324|0
1625109470000|2021-07-01 03:17:50|6331.5|6325.5|6331.5|6325.5|6333.5|6325.5|6331.5|6323.5|0
1625109480000|2021-07-01 03:18:00|6333.9|6323.9|6331.5|6325.5|6333.9|6325.5|6331.5|6323.9|0
1625109500000|2021-07-01 03:18:20|6333.9|6323.9|6334|6324|6334|6324|6333.9|6323.9|0
1625109550000|2021-07-01 03:19:10|6331.5|6325.5|6331.5|6325.5|6331.5|6325.5|6331.4|6325.4|0
1625109680000|2021-07-01 03:21:20|6333|6323|6331.5|6325.5|6333|6325.5|6331.3|6322.9|5
1625109690000|2021-07-01 03:21:30|6333|6323|6331.5|6325.5|6333|6325.5|6331.5|6322.9|2
1625109700000|2021-07-01 03:21:40|6331.3|6325.3|6331.5|6325.5|6331.5|6325.5|6331.3|6325.3|15
1625109710000|2021-07-01 03:21:50|6331.3|6325.3|6333|6323|6333|6325.5|6331.3|6323|0
1625109720000|2021-07-01 03:22:00|6328|6322|6328|6322|6329|6323|6328|6322|0
1625109780000|2021-07-01 03:23:00|6328.5|6322.5|6329.5|6323.5|6329.9|6323.9|6328.5|6322.5|0
1625109790000|2021-07-01 03:23:10|6329|6323|6332.5|6326.5|6332.5|6326.5|6329|6323|0
1625109820000|2021-07-01 03:23:40|6332.9|6326.9|6333|6327|6333|6327|6332.9|6326.9|0
1625109840000|2021-07-01 03:24:00|6334|6328|6335.9|6329.9|6335.9|6329.9|6334|6328|0
1625109850000|2021-07-01 03:24:10|6337.6|6331.6|6335.4|6329.4|6337.6|6331.6|6335.4|6329.4|0
1625109890000|2021-07-01 03:24:50|6335.5|6329.5|6335.5|6329.5|6335.5|6329.5|6335.5|6329.5|1
1625109900000|2021-07-01 03:25:00|6335.4|6329.4|6336.3|6330.3|6336.3|6330.3|6335.4|6329.4|0
1625109910000|2021-07-01 03:25:10|6336.4|6330.4|6336.4|6330.4|6336.4|6330.4|6336.4|6330.4|0
1625109940000|2021-07-01 03:25:40|6338.2|6332.2|6337.9|6331.9|6338.2|6332.2|6337.4|6331.4|0
1625109960000|2021-07-01 03:26:00|6337.1|6331.1|6336|6330|6337.1|6331.1|6336|6330|0
1625109970000|2021-07-01 03:26:10|6335.5|6329.5|6335.5|6329.5|6335.5|6329.5|6335.5|6329.5|0
1625109990000|2021-07-01 03:26:30|6336|6330|6336|6330|6336|6330|6336|6330|1
1625110030000|2021-07-01 03:27:10|6335.9|6329.9|6335.9|6329.9|6335.9|6329.9|6335.9|6329.9|0
1625110050000|2021-07-01 03:27:30|6336|6330|6336|6330|6336|6330|6336|6330|0
1625110080000|2021-07-01 03:28:00|6335.5|6329.5|6335.6|6329.6|6335.6|6329.6|6335.5|6329.5|0
1625110140000|2021-07-01 03:29:00|6336|6330|6336|6330|6336|6330|6336|6330|0
1625110180000|2021-07-01 03:29:40|6335.9|6329.9|6335.9|6329.9|6335.9|6329.9|6335.9|6329.9|0
1625110190000|2021-07-01 03:29:50|6335.4|6329.4|6335.1|6329.1|6335.4|6329.4|6334.6|6328.6|0
1625110200000|2021-07-01 03:30:00|6334.1|6328.1|6334.1|6328.1|6334.1|6328.1|6334.1|6328.1|0
1625110210000|2021-07-01 03:30:10|6334.6|6328.6|6334.6|6328.6|6334.6|6328.6|6334.6|6328.6|2
1625110230000|2021-07-01 03:30:30|6334.1|6328.1|6334.1|6328.1|6334.1|6328.1|6334.1|6328.1|0
1625110260000|2021-07-01 03:31:00|6334.9|6328.9|6338.4|6332.4|6338.4|6332.4|6334.9|6328.9|5
1625110270000|2021-07-01 03:31:10|6338|6332|6335.5|6329.5|6338|6332|6335.5|6329.5|2
1625110280000|2021-07-01 03:31:20|6335.9|6329.9|6336.9|6330.9|6336.9|6330.9|6335.9|6329.9|0
1625110300000|2021-07-01 03:31:40|6336|6330|6338|6332|6338|6332|6336|6330|2
1625110310000|2021-07-01 03:31:50|6338.5|6332.5|6338.5|6332.5|6339|6333|6338.5|6332.5|1
1625110330000|2021-07-01 03:32:10|6338.9|6332.9|6339.9|6333.9|6339.9|6333.9|6338.9|6332.9|1
1625110340000|2021-07-01 03:32:20|6340.4|6334.4|6339.9|6333.9|6340.4|6334.4|6339.9|6333.9|1
1625110350000|2021-07-01 03:32:30|6340.2|6334.2|6343.4|6337.4|6343.4|6337.4|6340.2|6334.2|9
1625110360000|2021-07-01 03:32:40|6343|6337|6342.9|6336.9|6343|6337|6342.9|6336.9|0
1625110380000|2021-07-01 03:33:00|6342.5|6336.5|6339.5|6333.5|6342.5|6336.5|6339.5|6333.5|0
1625110390000|2021-07-01 03:33:10|6339.1|6333.1|6338.5|6332.5|6339.1|6333.1|6338.5|6332.5|1
1625110400000|2021-07-01 03:33:20|6338.6|6332.6|6340|6334|6340|6334|6338.6|6332.6|1
1625110410000|2021-07-01 03:33:30|6341|6335|6341|6335|6341|6335|6341|6335|1
1625110430000|2021-07-01 03:33:50|6341.4|6335.4|6341|6335|6341.4|6335.4|6341|6335|0
1625110440000|2021-07-01 03:34:00|6339.7|6333.7|6339.7|6333.7|6339.7|6333.7|6339.7|6333.7|2
1625110450000|2021-07-01 03:34:10|6339.5|6333.5|6339.5|6333.5|6339.5|6333.5|6339.5|6333.5|0
1625110460000|2021-07-01 03:34:20|6339.1|6333.1|6339|6333|6339.1|6333.1|6339|6333|0
1625110470000|2021-07-01 03:34:30|6338.5|6332.5|6338.5|6332.5|6338.9|6332.9|6338.5|6332.5|1
1625110490000|2021-07-01 03:34:50|6338.4|6332.4|6335|6329|6338.4|6332.4|6335|6329|1
1625110500000|2021-07-01 03:35:00|6334.9|6328.9|6334|6328|6334.9|6328.9|6334|6328|2
1625110510000|2021-07-01 03:35:10|6334.4|6328.4|6335.9|6329.9|6335.9|6329.9|6334.4|6328.4|3
1625110520000|2021-07-01 03:35:20|6333.4|6327.4|6335.9|6329.9|6335.9|6329.9|6333.4|6327.4|2
1625110530000|2021-07-01 03:35:30|6333.1|6327.1|6333.1|6327.1|6333.1|6327.1|6333.1|6327.1|1
1625110540000|2021-07-01 03:35:40|6333|6327|6333|6327|6333|6327|6333|6327|0
1625110560000|2021-07-01 03:36:00|6333.6|6327.6|6334.5|6328.5|6334.5|6328.5|6333.6|6327.6|0
1625110590000|2021-07-01 03:36:30|6340.1|6334.1|6340.1|6334.1|6340.1|6334.1|6340.1|6334.1|2
1625110600000|2021-07-01 03:36:40|6340.5|6334.5|6337.5|6331.5|6340.5|6334.5|6336.9|6329|1
1625110610000|2021-07-01 03:36:50|6337.9|6331.9|6337|6331|6337.9|6331.9|6337|6331|0
1625110620000|2021-07-01 03:37:00|6337.4|6331.4|6337.5|6331.5|6337.5|6331.5|6337.4|6331.4|0
1625110630000|2021-07-01 03:37:10|6337.9|6331.9|6337.9|6331.9|6337.9|6331.9|6337.9|6331.9|0
1625110640000|2021-07-01 03:37:20|6339.7|6333.7|6340.9|6334.9|6342.1|6336.1|6339.7|6333.7|1
1625110660000|2021-07-01 03:37:40|6340.1|6334.1|6340.5|6334.5|6340.5|6334.5|6340.1|6334.1|0
1625110680000|2021-07-01 03:38:00|6340.1|6334.1|6340|6334|6340.1|6334.1|6340|6334|0
1625110700000|2021-07-01 03:38:20|6340.1|6334.1|6344.4|6338.4|6344.6|6338.6|6340.1|6334.1|3
1625110710000|2021-07-01 03:38:30|6344.9|6338.9|6342.4|6336.4|6344.9|6338.9|6342.4|6336.4|0
1625110720000|2021-07-01 03:38:40|6343.5|6337.5|6342.9|6336.9|6343.5|6337.5|6342.4|6336.4|0
1625110730000|2021-07-01 03:38:50|6344.3|6338.3|6344.5|6338.5|6344.5|6338.5|6344.3|6338.3|0
1625110740000|2021-07-01 03:39:00|6344.4|6338.4|6342.9|6336.9|6344.4|6338.4|6342.9|6336.9|0
1625110750000|2021-07-01 03:39:10|6342.5|6336.5|6342|6336|6342.5|6336.5|6342|6336|0
1625110770000|2021-07-01 03:39:30|6344.8|6338.8|6342.4|6336.4|6344.8|6338.8|6342.4|6336.4|3
1625110780000|2021-07-01 03:39:40|6342.6|6336.6|6343.4|6337.4|6343.4|6337.4|6342.6|6336.6|2
1625110800000|2021-07-01 03:40:00|6342.9|6336.9|6342.9|6336.9|6342.9|6336.9|6342.5|6336.5|1
1625110820000|2021-07-01 03:40:20|6343.1|6337.1|6343.8|6337.8|6343.9|6337.9|6342.4|6336.4|3
1625110840000|2021-07-01 03:40:40|6343.9|6337.9|6341.4|6335.4|6343.9|6337.9|6341.4|6335.4|0
1625110850000|2021-07-01 03:40:50|6341.3|6335.3|6340.9|6334.9|6341.3|6335.3|6340.9|6334.9|0
1625110860000|2021-07-01 03:41:00|6341.1|6335.1|6343.2|6337.2|6343.2|6337.2|6341.1|6335.1|2
1625110870000|2021-07-01 03:41:10|6343.4|6337.4|6343.4|6337.4|6343.9|6337.9|6342.4|6336.4|2
1625110880000|2021-07-01 03:41:20|6343.5|6337.5|6343.5|6337.5|6343.5|6337.5|6343.5|6337.5|0
1625110890000|2021-07-01 03:41:30|6342.9|6336.9|6342.5|6336.5|6342.9|6336.9|6342.5|6336.5|0
1625110900000|2021-07-01 03:41:40|6342.1|6336.1|6342|6336|6342.1|6336.1|6342|6336|0
1625110940000|2021-07-01 03:42:20|6342.4|6336.4|6343|6337|6343|6337|6342.4|6336.4|0
1625110950000|2021-07-01 03:42:30|6343.5|6337.5|6343.5|6337.5|6343.5|6337.5|6343.5|6337.5|1
1625110960000|2021-07-01 03:42:40|6343.4|6337.4|6343.4|6337.4|6343.4|6337.4|6343.4|6337.4|0
1625111070000|2021-07-01 03:44:30|6343.9|6337.9|6344|6338|6344|6338|6343.9|6337.9|0
1625111080000|2021-07-01 03:44:40|6344.1|6338.1|6344.5|6338.5|6344.5|6338.5|6344.1|6338.1|1
1625111090000|2021-07-01 03:44:50|6345|6339|6345|6339|6345|6339|6345|6339|1
1625111100000|2021-07-01 03:45:00|6345.5|6339.5|6348.4|6342.4|6348.4|6342.4|6345.5|6339.5|1
1625111110000|2021-07-01 03:45:10|6350.9|6344.9|6351.4|6345.4|6351.4|6345.4|6350.9|6344.9|7
1625111130000|2021-07-01 03:45:30|6351.1|6345.1|6347.5|6341.5|6351.1|6345.1|6347.5|6341.5|2
1625111140000|2021-07-01 03:45:40|6347.4|6341.4|6348|6342|6348|6342|6347.4|6341.4|0
1625111170000|2021-07-01 03:46:10|6347.9|6341.9|6347.5|6341.5|6347.9|6341.9|6347.5|6341.5|1
1625111250000|2021-07-01 03:47:30|6347.4|6341.4|6347.4|6341.4|6347.4|6341.4|6347.4|6341.4|0
1625111260000|2021-07-01 03:47:40|6347.5|6341.5|6347.5|6341.5|6347.5|6341.5|6347.5|6341.5|0
1625111270000|2021-07-01 03:47:50|6347.1|6341.1|6346.9|6340.9|6347.1|6341.1|6346.9|6340.9|0
1625111290000|2021-07-01 03:48:10|6347.4|6341.4|6347.5|6341.5|6347.5|6341.5|6347.4|6341.4|0
1625111320000|2021-07-01 03:48:40|6346.9|6340.9|6347.4|6341.4|6347.4|6341.4|6346.9|6340.9|0
1625111330000|2021-07-01 03:48:50|6346.9|6340.9|6346.4|6340.4|6346.9|6340.9|6346.4|6340.4|0
1625111340000|2021-07-01 03:49:00|6346.9|6340.9|6347.5|6341.5|6348|6342|6346.9|6340.9|0
1625111400000|2021-07-01 03:50:00|6347.4|6341.4|6347.4|6341.4|6347.4|6341.4|6347.4|6341.4|0
1625111430000|2021-07-01 03:50:30|6347.5|6341.5|6347.5|6341.5|6347.5|6341.5|6347.5|6341.5|0
1625111470000|2021-07-01 03:51:10|||||||||1
1625111540000|2021-07-01 03:52:20|6345.4|6339.4|6345.9|6339.9|6345.9|6339.9|6345.4|6339.4|0
1625111550000|2021-07-01 03:52:30|6346|6340|6346|6340|6346|6340|6346|6340|0
1625111560000|2021-07-01 03:52:40|6346.4|6340.4|6346|6340|6347.3|6341.3|6346|6340|0
1625111570000|2021-07-01 03:52:50|6345.8|6339.8|6344.9|6338.9|6345.8|6339.8|6344.9|6338.9|0
1625111630000|2021-07-01 03:53:50|6340.8|6334.8|6341|6335|6341.5|6335.5|6340.8|6334.8|0
1625111640000|2021-07-01 03:54:00|6341.5|6335.5|6341.5|6335.5|6341.5|6335.5|6341|6335|0
1625111650000|2021-07-01 03:54:10|6342.8|6336.8|6342.8|6336.8|6342.8|6336.8|6342.8|6336.8|4
1625111660000|2021-07-01 03:54:20|6341.1|6335.1|6342.8|6336.8|6342.8|6336.8|6341.1|6335.1|1
1625111670000|2021-07-01 03:54:30|6343.3|6337.3|6343.3|6337.3|6343.4|6337.4|6343.3|6337.3|0
1625111740000|2021-07-01 03:55:40|6341.5|6335.5|6341.4|6335.4|6341.5|6335.5|6341.4|6335.4|2
1625111750000|2021-07-01 03:55:50|6343.9|6333.9|6343.9|6333.9|6343.9|6333.9|6343.9|6333.9|2
1625111760000|2021-07-01 03:56:00|6344.3|6334.3|6341.3|6335.3|6344.8|6337.3|6341.3|6334.3|15
1625111770000|2021-07-01 03:56:10|6343.8|6333.8|6343.8|6333.8|6344.8|6334.8|6343.8|6333.8|0
1625111780000|2021-07-01 03:56:20|6341.4|6335.4|6343.8|6333.8|6343.8|6335.4|6341.4|6333.4|0
1625111800000|2021-07-01 03:56:40|6341.4|6335.4|6343.8|6333.8|6343.8|6335.4|6341.4|6333.8|0
1625111870000|2021-07-01 03:57:50|6341.4|6335.4|6343.8|6333.8|6343.8|6335.4|6341.4|6333.8|0
1625111900000|2021-07-01 03:58:20|6341.3|6335.3|6343.8|6333.8|6343.8|6335.3|6340.8|6333.3|0
1625111940000|2021-07-01 03:59:00|6341.3|6335.3|6340.9|6334.9|6341.3|6335.3|6340.9|6334.9|0
1625111950000|2021-07-01 03:59:10|6340.8|6334.8|6340.8|6334.8|6340.8|6334.8|6340.8|6334.8|0
1625111990000|2021-07-01 03:59:50|6341.3|6335.3|6344.3|6338.3|6344.3|6338.3|6341.3|6335.3|0
1625112060000|2021-07-01 04:01:00|6343.9|6337.9|6343.8|6337.8|6343.9|6337.9|6343.8|6337.8|0
1625112080000|2021-07-01 04:01:20|6344.3|6338.3|6344.3|6338.3|6344.3|6338.3|6344.3|6338.3|0
1625112120000|2021-07-01 04:02:00|6345.2|6339.2|6344.3|6338.3|6345.2|6339.2|6344.3|6338.3|0
1625112170000|2021-07-01 04:02:50|6343.9|6337.9|6343.8|6337.8|6343.9|6337.9|6343.8|6337.8|0
1625112190000|2021-07-01 04:03:10|6344.3|6338.3|6344.3|6338.3|6344.3|6338.3|6344.3|6338.3|0
1625112290000|2021-07-01 04:04:50|6343.9|6337.9|6343.8|6337.8|6343.9|6337.9|6343.8|6337.8|0
1625112370000|2021-07-01 04:06:10|6342.5|6336.5|6344.8|6334.8|6344.8|6336.5|6342.5|6334.8|1
1625112390000|2021-07-01 04:06:30|6344.9|6334.9|6344.9|6334.9|6344.9|6334.9|6344.9|6334.9|0
1625112460000|2021-07-01 04:07:40|6344.8|6334.8|6344.8|6334.8|6344.8|6334.8|6344.8|6334.8|0
1625112480000|2021-07-01 04:08:00|6344.9|6334.9|6344.9|6334.9|6344.9|6334.9|6344.9|6334.9|0
1625112580000|2021-07-01 04:09:40|6342.5|6336.5|6342.5|6336.5|6342.5|6336.5|6342.5|6336.5|0
1625112590000|2021-07-01 04:09:50|6341.9|6335.9|6341.8|6335.8|6341.9|6335.9|6341.8|6335.8|0
1625112600000|2021-07-01 04:10:00|6341.7|6335.7|6341.7|6335.7|6341.7|6335.7|6341.7|6335.7|0
1625112690000|2021-07-01 04:11:30|6343.6|6333.6|6343.6|6333.6|6343.6|6333.6|6343.6|6333.6|2
1625112700000|2021-07-01 04:11:40|6343.7|6333.7|6341.3|6335.3|6343.8|6335.3|6341.3|6333.3|1
1625112710000|2021-07-01 04:11:50|6343.8|6333.8|6341.3|6335.3|6343.8|6335.3|6341.3|6333.3|0
1625112800000|2021-07-01 04:13:20|6340.5|6334.5|6340.3|6334.3|6340.5|6334.5|6340.3|6334.3|0
1625112850000|2021-07-01 04:14:10|6340.8|6334.8|6340.3|6334.3|6340.8|6334.8|6340.3|6334.3|1
1625112890000|2021-07-01 04:14:50|6340.8|6334.8|6340.8|6334.8|6340.9|6334.9|6340.8|6334.8|0
1625112900000|2021-07-01 04:15:00|6340.9|6334.9|6342.8|6336.8|6342.8|6336.8|6340.4|6334.4|1
1625112910000|2021-07-01 04:15:10|6342.3|6336.3|6340.2|6334.2|6343.8|6337.3|6340.2|6333.8|0
1625112920000|2021-07-01 04:15:20|6339.3|6333.3|6339.3|6333.3|6339.3|6333.3|6339.3|6333.3|1
1625112940000|2021-07-01 04:15:40|6340.8|6330.8|6340.8|6330.8|6340.8|6330.8|6340.8|6330.8|0
1625112960000|2021-07-01 04:16:00|6337.5|6331.5|6335.8|6329.8|6337.5|6331.5|6335.8|6329.8|0
1625112970000|2021-07-01 04:16:10|6335.3|6329.3|6335.4|6329.4|6335.4|6329.4|6335.3|6329.3|0
1625112990000|2021-07-01 04:16:30|6335.3|6329.3|6335.8|6329.8|6335.8|6329.8|6335.3|6329.3|0
1625113000000|2021-07-01 04:16:40|6336.3|6330.3|6336.3|6330.3|6336.3|6330.3|6336.3|6330.3|0
1625113010000|2021-07-01 04:16:50|6335.8|6329.8|6335.8|6329.8|6335.8|6329.8|6335.8|6329.8|0
1625113030000|2021-07-01 04:17:10|6336.3|6330.3|6336.3|6330.3|6336.3|6330.3|6336.3|6330.3|1
1625113060000|2021-07-01 04:17:40|6337.8|6327.8|6342.3|6327.3|6342.3|6329.3|6335.3|6326.8|0
1625113090000|2021-07-01 04:18:10|6339.3|6329.3|6339.2|6329.2|6339.3|6329.3|6339.2|6329.2|0
1625113110000|2021-07-01 04:18:30|6339.7|6329.7|6339.2|6329.2|6339.7|6329.7|6338.8|6328.8|0
1625113120000|2021-07-01 04:18:40|6339.6|6329.6|6339.6|6329.6|6339.6|6331.2|6337.2|6329.6|0
1625113130000|2021-07-01 04:18:50|6337.2|6331.2|6339.6|6329.6|6339.6|6331.2|6337.2|6329.6|0
1625113140000|2021-07-01 04:19:00|6337.2|6331.2|6339.8|6329.8|6339.8|6331.2|6336.3|6329.6|0
1625113160000|2021-07-01 04:19:20|6339.6|6329.6|6338.1|6332.1|6339.7|6332.1|6337.2|6329.6|0
1625113180000|2021-07-01 04:19:40|6338.2|6332.2|6342.2|6332.2|6342.2|6332.2|6338.2|6332.2|0
1625113190000|2021-07-01 04:19:50|6341.7|6331.7|6341.7|6331.7|6341.7|6333.2|6339.2|6331.6|0
1625113200000|2021-07-01 04:20:00|6341.6|6331.6|6341.6|6331.6|6341.6|6331.6|6341.6|6331.6|0
1625113210000|2021-07-01 04:20:10|6341.2|6331.2|6341.2|6331.2|6341.2|6331.2|6341.2|6331.2|0
1625113240000|2021-07-01 04:20:40|6340.2|6334.2|6340.2|6334.2|6340.2|6334.2|6340.2|6334.2|0
1625113260000|2021-07-01 04:21:00|6341.2|6335.2|6340.2|6334.2|6342.7|6335.2|6340.2|6332.7|0
1625113270000|2021-07-01 04:21:10|6341.2|6335.2|6340.7|6334.7|6341.2|6335.2|6340.7|6334.7|0
1625113290000|2021-07-01 04:21:30|6339.7|6333.7|6340.2|6334.2|6340.2|6334.2|6339.7|6333.7|1
1625113300000|2021-07-01 04:21:40|6339.7|6333.7|6339.7|6333.7|6339.7|6333.7|6339.7|6333.7|1
1625113310000|2021-07-01 04:21:50|6339.2|6333.2|6335.7|6329.7|6339.2|6333.2|6335.7|6329.7|0
1625113360000|2021-07-01 04:22:40|6336.1|6330.1|6337.2|6331.2|6337.2|6331.2|6336.1|6330.1|0
1625113370000|2021-07-01 04:22:50|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|0
1625113390000|2021-07-01 04:23:10|6338.6|6328.6|6337.1|6331.1|6338.6|6331.1|6336.6|6328.6|0
1625113450000|2021-07-01 04:24:10|6337.7|6331.7|6337.7|6331.7|6337.7|6331.7|6337.7|6331.7|0
1625113480000|2021-07-01 04:24:40|6337.8|6331.8|6337.8|6331.8|6337.8|6331.8|6337.8|6331.8|0
1625113490000|2021-07-01 04:24:50|6337.7|6331.7|6337.7|6331.7|6337.7|6331.7|6337.7|6331.7|0
1625113500000|2021-07-01 04:25:00|6337.8|6331.8|6337.8|6331.8|6337.8|6331.8|6337.8|6331.8|0
1625113540000|2021-07-01 04:25:40|6337.7|6331.7|6337.7|6331.7|6337.7|6331.7|6337.7|6331.7|0
1625113590000|2021-07-01 04:26:30|6337.2|6331.2|6337.2|6331.2|6337.2|6331.2|6337.2|6331.2|0
1625113610000|2021-07-01 04:26:50|6337.6|6331.6|6337.1|6331.1|6337.6|6331.6|6337.1|6331.1|0
1625113640000|2021-07-01 04:27:20|6337.2|6331.2|6337.2|6331.2|6337.2|6331.2|6337.2|6331.2|0
1625113660000|2021-07-01 04:27:40|6337.7|6331.7|6337.9|6331.9|6338.3|6332.3|6337.7|6331.7|0
1625113670000|2021-07-01 04:27:50|6338.3|6332.3|6337.9|6327.9|6338.9|6332.7|6337.2|6327.9|0
1625113680000|2021-07-01 04:28:00|6338.4|6328.4|6337.3|6331.3|6338.9|6331.3|6337.3|6328.4|0
1625113700000|2021-07-01 04:28:20|6338.9|6328.9|6337.2|6331.2|6338.9|6331.2|6337.2|6328.9|0
1625113710000|2021-07-01 04:28:30|6337.3|6331.3|6337.3|6331.3|6337.3|6331.3|6337.3|6331.3|0
1625113720000|2021-07-01 04:28:40|6336.9|6330.9|6337.9|6327.9|6338.4|6330.9|6336.9|6327.9|0
1625113730000|2021-07-01 04:28:50|6336.4|6330.4|6335.8|6329.8|6337.2|6331.2|6335.8|6329.8|0
1625113750000|2021-07-01 04:29:10|6335.7|6329.7|6334.4|6328.4|6335.7|6329.7|6334.4|6328.4|0
1625113760000|2021-07-01 04:29:20|6335.9|6325.9|6332.4|6326.4|6335.9|6326.4|6332.4|6324.8|0
1625113780000|2021-07-01 04:29:40|6331.2|6325.2|6333.8|6323.8|6333.8|6325.2|6329.8|6323.8|0
1625113800000|2021-07-01 04:30:00|6332.8|6322.8|6330.2|6324.2|6332.8|6324.2|6330.2|6322.8|0
1625113830000|2021-07-01 04:30:30|6329.7|6323.7|6329.7|6323.7|6329.7|6323.7|6329.7|6323.7|0
1625113850000|2021-07-01 04:30:50|6328.9|6322.9|6329.7|6323.7|6329.8|6323.8|6328.9|6322.9|0
1625113860000|2021-07-01 04:31:00|6330.3|6324.3|6329.7|6323.7|6330.3|6324.3|6329.7|6323.7|0
1625113870000|2021-07-01 04:31:10|6329.3|6323.3|6329.2|6323.2|6329.3|6323.3|6329.2|6323.2|0
1625113880000|2021-07-01 04:31:20|6329.6|6323.6|6330.2|6324.2|6330.2|6324.2|6329.6|6323.6|0
1625113890000|2021-07-01 04:31:30|6330.3|6324.3|6330.2|6324.2|6330.3|6324.3|6330.2|6324.2|0
1625113900000|2021-07-01 04:31:40|6329.7|6323.7|6330.3|6324.3|6330.3|6324.3|6329.7|6323.7|0
1625113910000|2021-07-01 04:31:50|6330.2|6324.2|6330.2|6324.2|6330.2|6324.2|6330.2|6324.2|0
1625113920000|2021-07-01 04:32:00|6329.7|6323.7|6330.2|6324.2|6330.2|6324.2|6329.7|6323.7|0
1625113960000|2021-07-01 04:32:40|6330.7|6324.7|6330.7|6324.7|6330.7|6324.7|6330.7|6324.7|0
1625113990000|2021-07-01 04:33:10|6330.8|6324.8|6329.7|6323.7|6331.2|6325.2|6329.6|6323.6|0
1625114040000|2021-07-01 04:34:00|6329.9|6323.9|6331.2|6325.2|6331.2|6325.2|6329.9|6323.9|0
1625114050000|2021-07-01 04:34:10|6331.7|6325.7|6331.7|6325.7|6331.7|6325.7|6331.7|6325.7|0
1625114090000|2021-07-01 04:34:50|6332.2|6326.2|6332.2|6326.2|6332.2|6326.2|6332.2|6326.2|0
1625114100000|2021-07-01 04:35:00|6330.7|6324.7|6330.7|6324.7|6330.7|6324.7|6330.2|6324.2|0
1625114110000|2021-07-01 04:35:10|6331.1|6325.1|6331.2|6325.2|6331.2|6325.2|6331.1|6325.1|0
1625114130000|2021-07-01 04:35:30|6330.7|6324.7|6330.7|6324.7|6330.7|6324.7|6330.7|6324.7|0
1625114140000|2021-07-01 04:35:40|6331.2|6325.2|6332.2|6326.2|6333.7|6326.2|6331.2|6323.7|0
1625114150000|2021-07-01 04:35:50|6331.7|6325.7|6332.2|6326.2|6332.2|6326.2|6331.7|6325.7|0
1625114160000|2021-07-01 04:36:00|6332.7|6326.7|6332.6|6326.6|6332.7|6326.7|6332.6|6326.6|1
1625114170000|2021-07-01 04:36:10|6332.7|6326.7|6333.1|6327.1|6333.1|6327.1|6332.7|6326.7|0
1625114180000|2021-07-01 04:36:20|6333.2|6327.2|6333.6|6327.6|6333.6|6327.6|6333.2|6327.2|0
1625114200000|2021-07-01 04:36:40|6334|6328|6334.7|6328.7|6334.7|6328.7|6334|6328|0
1625114210000|2021-07-01 04:36:50|6335.2|6329.2|6334.7|6324.7|6335.7|6329.2|6332.2|6323.7|0
1625114230000|2021-07-01 04:37:10|6333.9|6327.9|6334.7|6324.7|6334.7|6327.9|6333.9|6324.7|0
1625114280000|2021-07-01 04:38:00|6334.6|6324.6|6334.7|6324.7|6334.7|6324.7|6334.6|6324.6|0
1625114290000|2021-07-01 04:38:10|6332.2|6326.2|6334.7|6324.7|6334.7|6326.3|6332.2|6324.7|0
1625114300000|2021-07-01 04:38:20|6331.8|6325.8|6331.8|6325.8|6331.8|6325.8|6331.8|6325.8|0
1625114310000|2021-07-01 04:38:30|6331.7|6325.7|6331.7|6325.7|6331.7|6325.7|6331.7|6325.7|0
1625114340000|2021-07-01 04:39:00|6332.7|6326.7|6332.7|6326.7|6332.7|6326.7|6332.7|6326.7|0
1625114380000|2021-07-01 04:39:40|6333.2|6327.2|6333.2|6327.2|6333.2|6327.2|6333.2|6327.2|0
1625114410000|2021-07-01 04:40:10|6336.7|6330.7|6338.7|6328.7|6338.7|6332.7|6336.3|6328.7|1
1625114430000|2021-07-01 04:40:30|6337.2|6331.2|6338.8|6328.8|6339.2|6331.2|6337.2|6328.8|0
1625114440000|2021-07-01 04:40:40|6338.7|6328.7|6338.7|6328.7|6338.7|6328.7|6338.7|6328.7|0
1625114500000|2021-07-01 04:41:40|6336.3|6330.3|6336.2|6330.2|6336.3|6330.3|6336.2|6330.2|0
1625114510000|2021-07-01 04:41:50|6336.1|6330.1|6335.6|6329.6|6336.1|6330.1|6335.6|6329.6|0
1625114590000|2021-07-01 04:43:10|6336.2|6330.2|6336.1|6330.1|6336.2|6330.2|6336.1|6330.1|0
1625114660000|2021-07-01 04:44:20|6338.7|6328.7|6338.7|6328.7|6338.7|6328.7|6338.7|6328.7|0
1625114690000|2021-07-01 04:44:50|6336.2|6330.2|6338.7|6328.7|6338.7|6330.2|6336.2|6328.7|0
1625114700000|2021-07-01 04:45:00|6336.2|6330.2|6335.6|6329.6|6336.2|6330.2|6335.6|6329.6|0
1625114720000|2021-07-01 04:45:20|6335.7|6329.7|6335.6|6329.6|6335.7|6329.7|6335.6|6329.6|0
1625114740000|2021-07-01 04:45:40|6335.2|6329.2|6335.2|6329.2|6335.2|6329.2|6335.2|6329.2|0
1625114750000|2021-07-01 04:45:50|6335.6|6329.6|6334.6|6328.6|6335.6|6329.6|6334.6|6328.6|0
1625114760000|2021-07-01 04:46:00|6333.4|6327.4|6332.2|6326.2|6333.4|6327.4|6332.2|6326.2|0
1625114780000|2021-07-01 04:46:20|6334.1|6324.1|6332.1|6326.1|6334.1|6326.1|6332.1|6324.1|0
1625114830000|2021-07-01 04:47:10|6330.9|6324.9|6330.1|6324.1|6330.9|6324.9|6330.1|6324.1|0
1625114890000|2021-07-01 04:48:10|6328.8|6322.8|6328.8|6322.8|6328.8|6322.8|6328.8|6322.8|1
1625114900000|2021-07-01 04:48:20|6326.1|6320.1|6326.1|6320.1|6326.1|6320.1|6326.1|6320.1|0
1625114920000|2021-07-01 04:48:40|6327.1|6321.1|6327.1|6321.1|6327.1|6321.1|6327.1|6321.1|0
1625114930000|2021-07-01 04:48:50|6327.6|6321.6|6327.6|6321.6|6327.6|6321.6|6327.6|6321.6|0
1625114940000|2021-07-01 04:49:00|6326.1|6320.1|6326.8|6316.8|6326.8|6320.1|6326.1|6316.8|0
1625114950000|2021-07-01 04:49:10|6325.2|6319.2|6327.7|6317.7|6327.7|6319.2|6325.2|6317.7|52
1625114960000|2021-07-01 04:49:20|6327.8|6317.8|6331.1|6316.1|6331.1|6321.9|6327.4|6316.1|24
1625114980000|2021-07-01 04:49:40|6328.1|6318.1|6328.1|6318.1|6328.1|6318.1|6327.6|6317.6|0
1625115030000|2021-07-01 04:50:30|6328.5|6318.5|6327.6|6317.6|6328.6|6320.1|6326.1|6317.6|0
1625115080000|2021-07-01 04:51:20|6326.6|6320.6|6326.6|6320.6|6326.6|6320.6|6326.6|6320.6|0
1625115140000|2021-07-01 04:52:20|6325.1|6319.1|6325.1|6319.1|6325.1|6319.1|6325.1|6319.1|0
1625115190000|2021-07-01 04:53:10|6325.6|6319.6|6325.6|6319.6|6325.6|6319.6|6325.6|6319.6|0
1625115200000|2021-07-01 04:53:20|6326.8|6316.8|6324.2|6318.2|6326.8|6318.2|6324.2|6316.8|0
1625115210000|2021-07-01 04:53:30|6324.1|6318.1|6324.1|6318.1|6324.1|6318.1|6324.1|6318.1|0
1625115300000|2021-07-01 04:55:00|6323.7|6317.7|6322.1|6316.1|6323.7|6317.7|6322.1|6316.1|0
1625115310000|2021-07-01 04:55:10|6321.7|6315.7|6321.6|6315.6|6321.7|6315.7|6321.6|6315.6|0
1625115350000|2021-07-01 04:55:50|6322.1|6316.1|6322.6|6316.6|6322.6|6316.6|6321.6|6315.6|1
1625115400000|2021-07-01 04:56:40|6325.6|6319.6|6325.6|6319.6|6325.6|6319.6|6325.6|6319.6|0
1625115410000|2021-07-01 04:56:50|6326.1|6320.1|6326.1|6320.1|6326.1|6320.1|6326.1|6320.1|0
1625115450000|2021-07-01 04:57:30|6328.2|6322.2|6328.6|6322.6|6328.6|6322.6|6328.1|6322.1|0
1625115470000|2021-07-01 04:57:50|6329.1|6323.1|6329.1|6323.1|6329.1|6323.1|6329.1|6323.1|0
1625115480000|2021-07-01 04:58:00|6330.1|6324.1|6328.1|6322.1|6330.1|6324.1|6328.1|6322.1|0
1625115500000|2021-07-01 04:58:20|6328.9|6322.9|6329.1|6323.1|6329.1|6323.1|6328.9|6322.9|0
1625115530000|2021-07-01 04:58:50|6329.6|6323.6|6329.1|6323.1|6329.6|6323.6|6329.1|6323.1|0
1625115540000|2021-07-01 04:59:00|6330|6324|6331.6|6325.6|6332.1|6326.1|6330|6324|1
1625115550000|2021-07-01 04:59:10|6332.6|6326.6|6331.6|6325.6|6332.6|6326.6|6331.5|6325.5|0
1625115570000|2021-07-01 04:59:30|6332.5|6326.5|6332.5|6326.5|6332.5|6326.5|6332.5|6326.5|0
1625115580000|2021-07-01 04:59:40|6332.6|6326.6|6332.6|6326.6|6332.6|6326.6|6332.6|6326.6|0
1625115590000|2021-07-01 04:59:50|6332.1|6326.1|6331.6|6325.6|6332.1|6326.1|6331.6|6325.6|0
1625115610000|2021-07-01 05:00:10|6332.1|6326.1|6336.1|6330.1|6336.6|6330.6|6332.1|6326.1|0
1625115620000|2021-07-01 05:00:20|6335.6|6329.6|6334.1|6328.1|6336.1|6330.1|6334.1|6328.1|0
1625115630000|2021-07-01 05:00:30|6333.6|6327.6|6333.6|6327.6|6333.6|6327.6|6333.6|6327.6|0
1625115640000|2021-07-01 05:00:40|6334|6328|6335.1|6329.1|6335.1|6329.1|6333.6|6327.6|0
1625115790000|2021-07-01 05:03:10|6335.6|6329.6|6336.1|6330.1|6337.4|6331.4|6335.6|6329.6|0
1625115840000|2021-07-01 05:04:00|6339.1|6333.1|6341.6|6335.6|6342.1|6336.1|6339.1|6333.1|3
1625115850000|2021-07-01 05:04:10|6342|6336|6341.5|6335.5|6342.1|6336.1|6341|6335|0
1625115860000|2021-07-01 05:04:20|6341.6|6335.6|6342.6|6336.6|6342.6|6336.6|6341.6|6335.6|0
1625115880000|2021-07-01 05:04:40|6342.1|6336.1|6340.6|6334.6|6342.1|6336.1|6340.6|6334.6|0
1625115920000|2021-07-01 05:05:20|6341.1|6335.1|6341.1|6335.1|6341.1|6335.1|6341.1|6335.1|0
1625115940000|2021-07-01 05:05:40|6341.9|6335.9|6343.1|6337.1|6343.1|6337.1|6341.9|6335.9|0
1625115950000|2021-07-01 05:05:50|6341.6|6335.6|6341.1|6335.1|6341.6|6335.6|6341.1|6335.1|0
1625116050000|2021-07-01 05:07:30|6340.6|6334.6|6339.5|6333.5|6340.6|6334.6|6339.5|6333.5|0
1625116060000|2021-07-01 05:07:40|6340|6334|6336.6|6330.6|6340|6334|6336.6|6330.6|0
1625116080000|2021-07-01 05:08:00|6337.1|6331.1|6336.6|6330.6|6337.1|6331.1|6336.6|6330.6|0
1625116110000|2021-07-01 05:08:30|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|0
1625116120000|2021-07-01 05:08:40|6337.5|6331.5|6339.1|6333.1|6339.1|6333.1|6337.5|6331.5|0
1625116130000|2021-07-01 05:08:50|6338.6|6332.6|6339.1|6333.1|6339.1|6333.1|6338.6|6332.6|0
1625116150000|2021-07-01 05:09:10|6339.9|6333.9|6341.1|6335.1|6341.1|6335.1|6339.9|6333.9|0
1625116240000|2021-07-01 05:10:40|6340.6|6334.6|6340.1|6334.1|6340.6|6334.6|6340.1|6334.1|0
1625116280000|2021-07-01 05:11:20|6340.5|6334.5|6340.1|6334.1|6340.5|6334.5|6340.1|6334.1|0
1625116310000|2021-07-01 05:11:50|6339|6333|6339|6333|6339|6333|6339|6333|0
1625116370000|2021-07-01 05:12:50|6339.5|6333.5|6340|6334|6340.5|6334.5|6339.5|6333.5|0
1625116390000|2021-07-01 05:13:10|6339|6333|6340|6334|6340|6334|6339|6333|0
1625116400000|2021-07-01 05:13:20|6340.5|6334.5|6340.5|6334.5|6340.5|6334.5|6340.5|6334.5|0
1625116460000|2021-07-01 05:14:20|6340|6334|6340|6334|6340|6334|6340|6334|0
1625116510000|2021-07-01 05:15:10|6340.5|6334.5|6340.5|6334.5|6340.5|6334.5|6340.5|6334.5|0
1625116610000|2021-07-01 05:16:50|6343.5|6337.5|6344.5|6338.5|6344.5|6338.5|6343.5|6337.5|1
1625116620000|2021-07-01 05:17:00|6345|6339|6343|6337|6345.5|6339.5|6342.1|6336.1|1
1625116630000|2021-07-01 05:17:10|6342.5|6336.5|6342.5|6336.5|6342.5|6336.5|6342|6336|1
1625116640000|2021-07-01 05:17:20|6340|6334|6340|6334|6340|6334|6340|6334|1
1625116650000|2021-07-01 05:17:30|6339.6|6333.6|6339.6|6333.6|6339.6|6333.6|6339.6|6333.6|0
1625116660000|2021-07-01 05:17:40|6340|6334|6339.5|6333.5|6340|6334|6339.5|6333.5|0
1625116670000|2021-07-01 05:17:50|6340.1|6334.1|6339.5|6333.5|6340.1|6334.1|6339.5|6333.5|1
1625116680000|2021-07-01 05:18:00|6339.6|6333.6|6339.6|6333.6|6339.6|6333.6|6339.6|6333.6|0
1625116690000|2021-07-01 05:18:10|6338.6|6332.6|6338.5|6332.5|6338.6|6332.6|6338.5|6332.5|1
1625116750000|2021-07-01 05:19:10|6338|6332|6338|6332|6338|6332|6338|6332|0
1625116780000|2021-07-01 05:19:40|6337|6331|6338.5|6332.5|6338.5|6332.5|6337|6331|0
1625116790000|2021-07-01 05:19:50|6337|6331|6337|6331|6337|6331|6337|6331|0
1625116800000|2021-07-01 05:20:00|6337.5|6331.5|6338|6332|6338.5|6332.5|6337.5|6331.5|1
1625116810000|2021-07-01 05:20:10|6337.5|6331.5|6337.5|6331.5|6337.5|6331.5|6337.5|6331.5|0
1625116820000|2021-07-01 05:20:20|6338.5|6332.5|6338.5|6332.5|6338.5|6332.5|6338.5|6332.5|0
1625116850000|2021-07-01 05:20:50|6339|6333|6339.5|6333.5|6339.5|6333.5|6339|6333|0
1625116880000|2021-07-01 05:21:20|6340|6334|6338.5|6332.5|6340|6334|6338.5|6332.5|0
1625116920000|2021-07-01 05:22:00|6339|6333|6339|6333|6339|6333|6339|6333|0
1625116940000|2021-07-01 05:22:20|6337.6|6331.6|6337.5|6331.5|6337.6|6331.6|6337.5|6331.5|0
1625116980000|2021-07-01 05:23:00|6337.6|6331.6|6337.6|6331.6|6337.6|6331.6|6337.6|6331.6|0
1625116990000|2021-07-01 05:23:10|6337.5|6331.5|6336.1|6330.1|6337.5|6331.5|6336.1|6330.1|1
1625117060000|2021-07-01 05:24:20|6334.6|6328.6|6335.7|6329.7|6335.7|6329.7|6334.6|6328.6|0
1625117070000|2021-07-01 05:24:30|6335.6|6329.6|6335.6|6329.6|6335.6|6329.6|6335.6|6329.6|0
1625117090000|2021-07-01 05:24:50|6336|6330|6336.1|6330.1|6336.1|6330.1|6336|6330|0
1625117160000|2021-07-01 05:26:00|6335.7|6329.7|6335.6|6329.6|6335.7|6329.7|6335.6|6329.6|0
1625117190000|2021-07-01 05:26:30|6335.7|6329.7|6335.7|6329.7|6335.7|6329.7|6335.7|6329.7|0
1625117200000|2021-07-01 05:26:40|6335.6|6329.6|6335.7|6329.7|6335.7|6329.7|6335.6|6329.6|0
1625117210000|2021-07-01 05:26:50|6336.1|6330.1|6335.6|6329.6|6336.1|6330.1|6335.6|6329.6|0
1625117280000|2021-07-01 05:28:00|6335.2|6329.2|6335.5|6329.5|6335.5|6329.5|6335.2|6329.2|0
1625117340000|2021-07-01 05:29:00|6335|6329|6335|6329|6335|6329|6335|6329|0
1625117390000|2021-07-01 05:29:50|6335.1|6329.1|6335.5|6329.5|6335.5|6329.5|6335.1|6329.1|0
1625117400000|2021-07-01 05:30:00|6336|6330|6320.1|6314.1|6336|6330|6319.5|6313.5|6
1625117410000|2021-07-01 05:30:10|6319.7|6313.7|6320.5|6314.5|6321|6315|6319.7|6313.7|0
1625117420000|2021-07-01 05:30:20|6320|6314|6320.1|6314.1|6320.1|6314.1|6320|6314|0
1625117450000|2021-07-01 05:30:50|6319.5|6313.5|6319.5|6313.5|6319.6|6313.6|6319|6313|0
1625117460000|2021-07-01 05:31:00|6319|6313|6318.1|6312.1|6319|6313|6318|6312|2
1625117480000|2021-07-01 05:31:20|6318|6312|6318|6312|6318|6312|6318|6312|0
1625117490000|2021-07-01 05:31:30|6318.1|6312.1|6319|6313|6319|6313|6318.1|6312.1|4
1625117500000|2021-07-01 05:31:40|6318.5|6312.5|6318.5|6312.5|6318.5|6312.5|6318.5|6312.5|0
1625117510000|2021-07-01 05:31:50|6319|6313|6320|6314|6320|6314|6319|6313|1
1625117520000|2021-07-01 05:32:00|6320.1|6314.1|6320.6|6314.6|6320.6|6314.6|6320.1|6314.1|2
1625117530000|2021-07-01 05:32:10|6321|6315|6321.1|6315.1|6321.1|6315.1|6321|6315|0
1625117540000|2021-07-01 05:32:20|6320.7|6314.7|6321.1|6315.1|6321.1|6315.1|6320.7|6314.7|0
1625117570000|2021-07-01 05:32:50|6321|6315|6321|6315|6321|6315|6320.6|6314.6|0
1625117580000|2021-07-01 05:33:00|6319|6313|6319|6313|6319|6313|6319|6313|1
1625117590000|2021-07-01 05:33:10|6318.5|6312.5|6318|6312|6319|6313|6318|6312|0
1625117600000|2021-07-01 05:33:20|6320.7|6314.7|6320.3|6314.3|6320.7|6314.7|6320.3|6314.3|1
1625117610000|2021-07-01 05:33:30|6320.7|6314.7|6320.3|6314.3|6320.7|6314.7|6320.3|6314.3|1
1625117640000|2021-07-01 05:34:00|6320.2|6314.2|6320.2|6314.2|6320.2|6314.2|6320.2|6314.2|0
1625117650000|2021-07-01 05:34:10|6320.3|6314.3|6322.7|6316.7|6322.7|6316.7|6320.3|6314.3|0
1625117670000|2021-07-01 05:34:30|6323.2|6317.2|6323.2|6317.2|6323.2|6317.2|6323.2|6317.2|0
1625117680000|2021-07-01 05:34:40|6323.9|6317.9|6324.3|6318.3|6324.3|6318.3|6323.9|6317.9|0
1625117690000|2021-07-01 05:34:50|6324.8|6318.8|6324.8|6318.8|6324.8|6318.8|6324.4|6318.4|0
1625117710000|2021-07-01 05:35:10|6324.3|6318.3|6324.8|6318.8|6324.8|6318.8|6323.9|6317.9|2
1625117720000|2021-07-01 05:35:20|6324.9|6318.9|6324.9|6318.9|6324.9|6318.9|6324.9|6318.9|0
1625117730000|2021-07-01 05:35:30|6325.9|6319.9|6325.9|6319.9|6325.9|6319.9|6325.9|6319.9|2
1625117740000|2021-07-01 05:35:40|6326.3|6320.3|6330.8|6324.8|6330.8|6324.8|6326.2|6320.2|5
1625117750000|2021-07-01 05:35:50|6330.7|6324.7|6330.7|6324.7|6330.7|6324.7|6330.3|6324.3|0
1625117760000|2021-07-01 05:36:00|6328.9|6322.9|6327.9|6321.9|6328.9|6322.9|6327.9|6321.9|0
1625117770000|2021-07-01 05:36:10|6327.8|6321.8|6327.9|6321.9|6327.9|6321.9|6327.8|6321.8|0
1625117790000|2021-07-01 05:36:30|6329.6|6323.6|6326.3|6320.3|6329.6|6323.6|6326.3|6320.3|0
1625117800000|2021-07-01 05:36:40|6326.2|6320.2|6325.3|6319.3|6326.2|6320.2|6325.3|6319.3|0
1625117810000|2021-07-01 05:36:50|6323|6317|6323.4|6317.4|6324.7|6318.7|6323|6317|0
1625117820000|2021-07-01 05:37:00|6322.9|6316.9|6321.4|6315.4|6322.9|6316.9|6321.4|6315.4|1
1625117830000|2021-07-01 05:37:10|6322.8|6316.8|6322.9|6316.9|6322.9|6316.9|6322.8|6316.8|0
1625117840000|2021-07-01 05:37:20|6321.9|6315.9|6322.7|6316.7|6322.7|6316.7|6321.9|6315.9|0
1625117850000|2021-07-01 05:37:30|6322.9|6316.9|6321.5|6315.5|6322.9|6316.9|6321.5|6315.5|0
1625117860000|2021-07-01 05:37:40|6321.4|6315.4|6321.4|6315.4|6321.4|6315.4|6321.4|6315.4|0
1625117870000|2021-07-01 05:37:50|6320.9|6314.9|6319.9|6313.9|6320.9|6314.9|6319.8|6313.8|0
1625117880000|2021-07-01 05:38:00|6319.8|6313.8|6319.8|6313.8|6319.8|6313.8|6319.8|6313.8|1
1625117920000|2021-07-01 05:38:40|6321.2|6315.2|6321.2|6315.2|6321.2|6315.2|6321.2|6315.2|0
1625117930000|2021-07-01 05:38:50|6320.9|6314.9|6320.9|6314.9|6320.9|6314.9|6320.9|6314.9|0
1625117960000|2021-07-01 05:39:20|6321.3|6315.3|6320.9|6314.9|6321.3|6315.3|6320.8|6314.8|0
1625117970000|2021-07-01 05:39:30|6321.4|6315.4|6321.9|6315.9|6321.9|6315.9|6321.4|6315.4|0
1625117980000|2021-07-01 05:39:40|6321.4|6315.4|6321.4|6315.4|6321.4|6315.4|6321.4|6315.4|0
1625117990000|2021-07-01 05:39:50|6320.9|6314.9|6320.9|6314.9|6320.9|6314.9|6320.9|6314.9|0
1625118010000|2021-07-01 05:40:10|6320.4|6314.4|6318.9|6312.9|6320.4|6314.4|6318.9|6312.9|0
1625118030000|2021-07-01 05:40:30|6319.9|6313.9|6319.9|6313.9|6319.9|6313.9|6319.9|6313.9|0
1625118050000|2021-07-01 05:40:50|6320.4|6314.4|6319.9|6313.9|6320.4|6314.4|6319.9|6313.9|0
1625118080000|2021-07-01 05:41:20|6318.4|6312.4|6317.8|6311.8|6318.4|6312.4|6317.8|6311.8|0
1625118100000|2021-07-01 05:41:40|6317.3|6311.3|6317.3|6311.3|6317.3|6311.3|6317.3|6311.3|16
1625118130000|2021-07-01 05:42:10|6317.7|6311.7|6318.2|6312.2|6318.2|6312.2|6317.3|6311.3|1
1625118140000|2021-07-01 05:42:20|6318.3|6312.3|6319.8|6313.8|6320.7|6314.7|6318.3|6312.3|0
1625118230000|2021-07-01 05:43:50|6320.2|6314.2|6320.2|6314.2|6320.2|6314.2|6320.2|6314.2|0
1625118260000|2021-07-01 05:44:20|6319.8|6313.8|6319.8|6313.8|6319.8|6313.8|6319.8|6313.8|0
1625118270000|2021-07-01 05:44:30|6319.9|6313.9|6321.2|6315.2|6321.2|6315.2|6319.9|6313.9|0
1625118290000|2021-07-01 05:44:50|6320.8|6314.8|6321.2|6315.2|6321.2|6315.2|6320.8|6314.8|0
1625118300000|2021-07-01 05:45:00|6320.8|6314.8|6320.3|6314.3|6320.8|6314.8|6320.3|6314.3|0
1625118310000|2021-07-01 05:45:10|6320.7|6314.7|6319.7|6313.7|6320.8|6314.8|6319.7|6313.7|0
1625118320000|2021-07-01 05:45:20|6319.8|6313.8|6318.8|6312.8|6319.8|6313.8|6318.8|6312.8|0
1625118330000|2021-07-01 05:45:30|6318.7|6312.7|6315.8|6309.8|6318.7|6312.7|6315.8|6309.8|1
1625118340000|2021-07-01 05:45:40|6315.7|6309.7|6314.8|6308.8|6315.7|6309.7|6314.8|6308.8|0
1625118350000|2021-07-01 05:45:50|6315.2|6309.2|6315.2|6309.2|6315.2|6309.2|6315.2|6309.2|0
1625118360000|2021-07-01 05:46:00|6315.9|6309.9|6315.8|6309.8|6315.9|6309.9|6315.8|6309.8|0
1625118380000|2021-07-01 05:46:20|6315.9|6309.9|6315.9|6309.9|6315.9|6309.9|6315.9|6309.9|0
1625118390000|2021-07-01 05:46:30|6316.4|6310.4|6316.4|6310.4|6316.4|6310.4|6316.4|6310.4|0
1625118410000|2021-07-01 05:46:50|6315.9|6309.9|6315.9|6309.9|6315.9|6309.9|6315.9|6309.9|0
1625118420000|2021-07-01 05:47:00|6316.4|6310.4|6316.4|6310.4|6316.4|6310.4|6316.4|6310.4|0
1625118440000|2021-07-01 05:47:20|6316.3|6310.3|6316.3|6310.3|6316.3|6310.3|6316.3|6310.3|0
1625118450000|2021-07-01 05:47:30|6316.4|6310.4|6315.4|6309.4|6316.4|6310.4|6315.4|6309.4|0
1625118500000|2021-07-01 05:48:20|6315.9|6309.9|6315.9|6309.9|6315.9|6309.9|6315.9|6309.9|0
1625118520000|2021-07-01 05:48:40|6316.4|6310.4|6314.8|6308.8|6316.4|6310.4|6314.8|6308.8|0
1625118540000|2021-07-01 05:49:00|6315.2|6309.2|6317.8|6311.8|6317.8|6311.8|6315.2|6309.2|1
1625118570000|2021-07-01 05:49:30|6317.9|6311.9|6319.9|6313.9|6319.9|6313.9|6317.9|6311.9|0
1625118580000|2021-07-01 05:49:40|6320.4|6314.4|6320.9|6314.9|6320.9|6314.9|6320.4|6314.4|0
1625118600000|2021-07-01 05:50:00|6320.8|6314.8|6320.9|6314.9|6320.9|6314.9|6320.3|6314.3|0
1625118630000|2021-07-01 05:50:30|6321.8|6315.8|6322.3|6316.3|6322.3|6316.3|6321.7|6315.7|0
1625118640000|2021-07-01 05:50:40|6321.9|6315.9|6321.8|6315.8|6321.9|6315.9|6321.8|6315.8|0
1625118650000|2021-07-01 05:50:50|6322.3|6316.3|6322.4|6316.4|6322.4|6316.4|6322.3|6316.3|0
1625118660000|2021-07-01 05:51:00|6323.8|6317.8|6323.8|6317.8|6325.8|6319.8|6323.4|6317.4|1
1625118680000|2021-07-01 05:51:20|6324.8|6318.8|6325.8|6319.8|6325.8|6319.8|6324.8|6318.8|0
1625118690000|2021-07-01 05:51:30|6331.3|6325.3|6331.3|6325.3|6331.7|6325.7|6331.3|6325.3|0
1625118700000|2021-07-01 05:51:40|6331.1|6325.1|6329.7|6323.7|6331.1|6325.1|6329.7|6323.7|0
1625118710000|2021-07-01 05:51:50|6329.3|6323.3|6327.2|6321.2|6329.3|6323.3|6327.2|6321.2|0
1625118720000|2021-07-01 05:52:00|6326.8|6320.8|6323.8|6317.8|6326.8|6320.8|6323.3|6317.3|0
1625118740000|2021-07-01 05:52:20|6324.9|6318.9|6327.3|6317.3|6327.3|6318.9|6324.9|6317.3|0
1625118750000|2021-07-01 05:52:30|6324.9|6318.9|6324.9|6318.9|6327.3|6318.9|6324.9|6317.3|0
1625118760000|2021-07-01 05:52:40|6326.6|6320.6|6329.3|6323.3|6329.4|6323.4|6326.6|6320.6|0
1625118770000|2021-07-01 05:52:50|6328.8|6322.8|6328.8|6322.8|6328.8|6322.8|6328.8|6322.8|0
1625118780000|2021-07-01 05:53:00|6330.3|6320.3|6328.3|6318.3|6330.3|6320.3|6328.3|6318.3|0
1625118790000|2021-07-01 05:53:10|6327.8|6317.8|6324.3|6318.3|6328.3|6321.4|6324.3|6317.8|0
1625118800000|2021-07-01 05:53:20|6323.9|6317.9|6327.3|6321.3|6327.3|6321.3|6323.8|6317.8|0
1625118810000|2021-07-01 05:53:30|6326.8|6320.8|6326.8|6320.8|6326.8|6320.8|6326.8|6320.8|0
1625118820000|2021-07-01 05:53:40|6324.6|6318.6|6323.7|6317.7|6324.6|6318.6|6323.7|6317.7|1
1625118840000|2021-07-01 05:54:00|6325.2|6315.2|6325.2|6319.2|6325.2|6319.2|6322.4|6315.2|0
1625118880000|2021-07-01 05:54:40|6325.7|6319.7|6326.2|6320.2|6326.2|6320.2|6325.2|6319.2|0
1625118900000|2021-07-01 05:55:00|6328.2|6318.2|6325.3|6319.3|6328.2|6319.8|6325.3|6318.2|0
1625118920000|2021-07-01 05:55:20|6325.2|6319.2|6322.7|6316.7|6325.3|6319.3|6322.7|6316.7|0
1625118950000|2021-07-01 05:55:50|||||||||1
1625118960000|2021-07-01 05:56:00|6323.7|6317.7|6325.3|6319.3|6325.3|6319.3|6323.7|6317.7|0
1625118970000|2021-07-01 05:56:10|6325.9|6319.9|6326.8|6320.8|6326.8|6320.8|6325.9|6319.9|0
1625119000000|2021-07-01 05:56:40|6327.2|6321.2|6327.2|6321.2|6327.6|6321.6|6327.2|6321.2|0
1625119040000|2021-07-01 05:57:20|6327.1|6321.1|6327.1|6321.1|6327.1|6321.1|6327.1|6321.1|0
1625119050000|2021-07-01 05:57:30|6326.1|6320.1|6326.1|6320.1|6326.1|6320.1|6326.1|6320.1|0
1625119060000|2021-07-01 05:57:40|6325.6|6319.6|6325.1|6319.1|6325.6|6319.6|6325.1|6319.1|0
1625119070000|2021-07-01 05:57:50|6324.6|6318.6|6326.8|6320.8|6326.8|6320.8|6324.6|6318.6|0
1625119080000|2021-07-01 05:58:00|6328.3|6318.3|6328.3|6318.3|6328.3|6318.3|6328.3|6318.3|0
1625119120000|2021-07-01 05:58:40|6328.7|6318.7|6328.8|6322.8|6330.2|6322.8|6326.8|6318.7|0
1625119140000|2021-07-01 05:59:00|6328.6|6322.6|6328.2|6322.2|6328.6|6322.6|6328.2|6322.2|0
1625119150000|2021-07-01 05:59:10|6329.1|6323.1|6329.6|6323.6|6329.6|6323.6|6329.1|6323.1|0
1625119160000|2021-07-01 05:59:20|6329.1|6323.1|6327.3|6321.3|6329.1|6323.1|6327.3|6321.3|0
1625119170000|2021-07-01 05:59:30|6327.7|6321.7|6327.7|6321.7|6327.7|6321.7|6327.7|6321.7|0
1625119180000|2021-07-01 05:59:40|6329.2|6323.2|6328.7|6322.7|6329.2|6323.2|6328.7|6322.7|0
1625119200000|2021-07-01 06:00:00|6328.3|6322.3|6326.8|6320.8|6328.3|6322.3|6325.1|6319.1|0
1625119210000|2021-07-01 06:00:10|6326.6|6320.6|6325.2|6319.2|6326.6|6320.6|6325.2|6319.2|0
1625119220000|2021-07-01 06:00:20|6325.6|6319.6|6325.2|6319.2|6325.6|6319.6|6325.2|6319.2|0
1625119240000|2021-07-01 06:00:40|6325.1|6319.1|6325.1|6319.1|6325.1|6319.1|6325.1|6319.1|0
1625119270000|2021-07-01 06:01:10|6325.2|6319.2|6325.2|6319.2|6325.2|6319.2|6325.2|6319.2|0
1625119300000|2021-07-01 06:01:40|6325.1|6319.1|6325.1|6319.1|6325.1|6319.1|6325.1|6319.1|0
1625119360000|2021-07-01 06:02:40|6324.6|6318.6|6324.6|6318.6|6324.6|6318.6|6324.6|6318.6|0
1625119370000|2021-07-01 06:02:50|6325|6319|6325|6319|6325|6319|6325|6319|0
1625119380000|2021-07-01 06:03:00|6325.1|6319.1|6324.6|6318.6|6325.6|6319.6|6324.6|6318.6|0
1625119390000|2021-07-01 06:03:10|6324.1|6318.1|6324.6|6318.6|6324.6|6318.6|6323.3|6317.3|0
1625119400000|2021-07-01 06:03:20|6324.1|6318.1|6320.7|6314.7|6324.1|6318.1|6320.7|6312.3|1
1625119410000|2021-07-01 06:03:30|6321.1|6315.1|6321.1|6315.1|6321.1|6315.1|6321.1|6315.1|0
1625119420000|2021-07-01 06:03:40|6321.2|6315.2|6321.8|6315.8|6321.8|6315.8|6321.2|6315.2|0
1625119440000|2021-07-01 06:04:00|6322.2|6316.2|6322.3|6316.3|6322.3|6316.3|6322.2|6316.2|0
1625119460000|2021-07-01 06:04:20|6322.7|6316.7|6323.8|6317.8|6324.7|6318.7|6322.7|6316.7|0
1625119500000|2021-07-01 06:05:00|6324.2|6318.2|6323.3|6317.3|6324.3|6318.3|6323.3|6317.3|0
1625119510000|2021-07-01 06:05:10|6320.1|6310.1|6318.6|6312.6|6320.1|6312.6|6318.6|6310.1|0
1625119520000|2021-07-01 06:05:20|6318.1|6312.1|6317.3|6311.3|6318.1|6312.1|6317.3|6311.3|0
1625119550000|2021-07-01 06:05:50|6316.2|6310.2|6316.1|6310.1|6316.2|6310.2|6316.1|6310.1|0
1625119590000|2021-07-01 06:06:30|6316.2|6310.2|6316.2|6310.2|6316.2|6310.2|6316.2|6310.2|0
1625119600000|2021-07-01 06:06:40|6316.1|6310.1|6316.1|6310.1|6316.1|6310.1|6316.1|6310.1|0
1625119610000|2021-07-01 06:06:50|6314.6|6308.6|6315.2|6309.2|6315.2|6309.2|6314.6|6308.6|0
1625119630000|2021-07-01 06:07:10|6314.6|6308.6|6314.6|6308.6|6314.6|6308.6|6314.6|6308.6|6
1625119640000|2021-07-01 06:07:20|||||||||2
1625119650000|2021-07-01 06:07:30|6315.1|6309.1|6315.1|6309.1|6315.1|6309.1|6315.1|6309.1|0
1625119670000|2021-07-01 06:07:50|6314.1|6308.1|6314.1|6308.1|6314.1|6308.1|6314.1|6308.1|2
1625119680000|2021-07-01 06:08:00|6314.6|6308.6|6314.6|6308.6|6314.6|6308.6|6314.1|6308.1|2
1625119690000|2021-07-01 06:08:10|6315.1|6309.1|6315.1|6309.1|6315.1|6309.1|6315.1|6309.1|0
1625119700000|2021-07-01 06:08:20|6315.6|6309.6|6315.6|6309.6|6315.6|6309.6|6315.6|6309.6|1
1625119730000|2021-07-01 06:08:50|6316|6310|6316|6310|6316|6310|6316|6310|1
1625119740000|2021-07-01 06:09:00|6315.1|6309.1|6315.1|6309.1|6315.1|6309.1|6315.1|6309.1|0
1625119750000|2021-07-01 06:09:10|6316|6310|6315.1|6309.1|6316|6310|6315.1|6309.1|0
1625119770000|2021-07-01 06:09:30|6315|6309|6315|6309|6315|6309|6315|6309|2
1625119790000|2021-07-01 06:09:50|6315.1|6309.1|6315|6309|6315.1|6309.1|6315|6309|0
1625119800000|2021-07-01 06:10:00|6315.1|6309.1|6315|6309|6315.1|6309.1|6315|6309|0
1625119810000|2021-07-01 06:10:10|||||||||34
1625119830000|2021-07-01 06:10:30|6315.1|6309.1|6315.1|6309.1|6315.1|6309.1|6315.1|6309.1|0
1625119840000|2021-07-01 06:10:40|6316.1|6310.1|6316.1|6310.1|6316.1|6310.1|6316.1|6310.1|1
1625119900000|2021-07-01 06:11:40|6316.2|6310.2|6316.2|6310.2|6316.2|6310.2|6316.2|6310.2|0
1625119920000|2021-07-01 06:12:00|6316.7|6310.7|6318.2|6312.2|6318.2|6312.2|6316.7|6310.7|0
1625119930000|2021-07-01 06:12:10|6318.6|6312.6|6318.7|6312.7|6318.7|6312.7|6318.6|6312.6|0
1625119940000|2021-07-01 06:12:20|6318.3|6312.3|6318.6|6312.6|6318.6|6312.6|6318.2|6312.2|0
1625119980000|2021-07-01 06:13:00|6318.1|6312.1|6318.6|6312.6|6318.6|6312.6|6318.1|6312.1|0
1625120000000|2021-07-01 06:13:20|6318.2|6312.2|6317.1|6311.1|6318.2|6312.2|6317|6311|1
1625120010000|2021-07-01 06:13:30|6317.2|6311.2|6317.2|6311.2|6317.2|6311.2|6317.2|6311.2|0
1625120030000|2021-07-01 06:13:50|6317.1|6311.1|6317.1|6311.1|6317.1|6311.1|6317.1|6311.1|0
1625120040000|2021-07-01 06:14:00|6317.2|6311.2|6315.6|6309.6|6317.2|6311.2|6315.6|6309.6|2
1625120050000|2021-07-01 06:14:10|6316|6310|6316|6310|6316|6310|6316|6310|0
1625120060000|2021-07-01 06:14:20|6316.1|6310.1|6314.6|6308.6|6316.2|6310.2|6314.6|6308.6|0
1625120070000|2021-07-01 06:14:30|6314.5|6308.5|6314.5|6308.5|6314.5|6308.5|6314.5|6308.5|0
1625120080000|2021-07-01 06:14:40|6314.6|6308.6|6316|6310|6316|6310|6314.6|6308.6|1
1625120090000|2021-07-01 06:14:50|6315.5|6309.5|6316|6310|6316|6310|6315.5|6309.5|0
1625120100000|2021-07-01 06:15:00|6316.1|6310.1|6316.1|6310.1|6316.1|6310.1|6316.1|6310.1|0
1625120110000|2021-07-01 06:15:10|6316|6310|6316|6310|6316|6310|6316|6310|0
1625120150000|2021-07-01 06:15:50|6317|6311|6317|6311|6317|6311|6317|6311|0
1625120160000|2021-07-01 06:16:00|6315|6309|6315|6309|6315|6309|6315|6309|1
1625120190000|2021-07-01 06:16:30|6314.3|6308.3|6312.6|6306.6|6314.3|6308.3|6312.5|6306.5|1
1625120200000|2021-07-01 06:16:40|6312.1|6306.1|6308.5|6302.5|6312.1|6306.1|6308.5|6302.5|0
1625120210000|2021-07-01 06:16:50|6308.2|6302.2|6307.5|6301.5|6308.2|6302.2|6307.1|6301.1|0
1625120220000|2021-07-01 06:17:00|6307|6301|6307.5|6301.5|6308|6302|6307|6301|1
1625120230000|2021-07-01 06:17:10|6307|6301|6304.6|6298.6|6307|6301|6304.6|6298.6|1
1625120240000|2021-07-01 06:17:20|6304.5|6298.5|6307.1|6297.1|6307.1|6298.6|6304.5|6297.1|0
1625120250000|2021-07-01 06:17:30|6305.5|6299.5|6306.6|6300.6|6306.6|6300.6|6305.5|6299.5|0
1625120290000|2021-07-01 06:18:10|6307|6301|6307.5|6301.5|6307.5|6301.5|6307|6301|0
1625120300000|2021-07-01 06:18:20|6307.6|6301.6|6306.7|6300.7|6307.6|6301.6|6306.7|6300.7|0
1625120310000|2021-07-01 06:18:30|6307.5|6301.5|6307.8|6301.8|6307.8|6301.8|6307.5|6301.5|0
1625120320000|2021-07-01 06:18:40|6306.7|6300.7|6306.7|6300.7|6306.7|6300.7|6306.7|6300.7|0
1625120330000|2021-07-01 06:18:50|6305|6299|6305|6299|6305|6299|6305|6299|0
1625120340000|2021-07-01 06:19:00|6306.6|6300.6|6306.6|6300.6|6306.6|6300.6|6306.6|6300.6|0
1625120350000|2021-07-01 06:19:10|6305.8|6299.8|6306.5|6300.5|6306.6|6300.6|6305.8|6299.8|0
1625120360000|2021-07-01 06:19:20|6306.1|6300.1|6306.6|6300.6|6306.6|6300.6|6306.1|6300.1|0
1625120370000|2021-07-01 06:19:30|6306.5|6300.5|6306.5|6300.5|6306.5|6300.5|6306.5|6300.5|0
1625120390000|2021-07-01 06:19:50|6307.1|6301.1|6307.2|6301.2|6307.2|6301.2|6307.1|6301.1|0
1625120400000|2021-07-01 06:20:00|6310.1|6300.1|6310.1|6300.1|6310.1|6301.7|6307.7|6299.7|0
1625120410000|2021-07-01 06:20:10|6307.7|6301.7|6310.1|6300.1|6310.1|6301.7|6307.7|6299.7|0
1625120420000|2021-07-01 06:20:20|6308.5|6302.5|6309.7|6303.7|6309.7|6303.7|6308.5|6302.5|0
1625120440000|2021-07-01 06:20:40|6309.3|6303.3|6309.3|6303.3|6309.3|6303.3|6309.3|6303.3|0
1625120460000|2021-07-01 06:21:00|6309.7|6303.7|6310.1|6304.1|6310.1|6304.1|6309.7|6303.7|0
1625120470000|2021-07-01 06:21:10|6310.7|6304.7|6310.7|6304.7|6310.7|6304.7|6310.7|6304.7|0
1625120480000|2021-07-01 06:21:20|6313.5|6307.5|6313.1|6307.1|6313.5|6307.5|6313.1|6307.1|1
1625120490000|2021-07-01 06:21:30|6312.7|6306.7|6313.1|6307.1|6313.1|6307.1|6312.7|6306.7|0
1625120510000|2021-07-01 06:21:50|6312.6|6306.6|6312.5|6306.5|6312.6|6306.6|6312.5|6306.5|0
1625120520000|2021-07-01 06:22:00|6312.6|6306.6|6313.1|6307.1|6313.1|6307.1|6312.6|6306.6|0
1625120540000|2021-07-01 06:22:20|6313.6|6307.6|6314|6308|6314|6308|6313.6|6307.6|0
1625120560000|2021-07-01 06:22:40|6313.6|6307.6|6314|6308|6314|6308|6313.6|6307.6|0
1625120570000|2021-07-01 06:22:50|6313.1|6307.1|6313.1|6307.1|6313.1|6307.1|6313.1|6307.1|0
1625120580000|2021-07-01 06:23:00|6312.5|6306.5|6313.1|6307.1|6313.1|6307.1|6312.5|6306.5|0
1625120640000|2021-07-01 06:24:00|6313.5|6307.5|6314|6308|6314|6308|6313.5|6307.5|0
1625120650000|2021-07-01 06:24:10|6314.5|6308.5|6315.1|6309.1|6315.1|6309.1|6314.5|6308.5|0
1625120680000|2021-07-01 06:24:40|6315.6|6309.6|6312.5|6306.5|6315.6|6309.6|6312.5|6306.5|0
1625120690000|2021-07-01 06:24:50|6313.1|6307.1|6312.5|6306.5|6313.1|6307.1|6312.5|6306.5|0
1625120700000|2021-07-01 06:25:00|6314|6304|6312.5|6306.5|6314|6306.5|6311.5|6304|0
1625120710000|2021-07-01 06:25:10|6314.1|6304.1|6311.2|6305.2|6314.1|6306.1|6311.2|6304.1|1
1625120720000|2021-07-01 06:25:20|6311.5|6305.5|6312.1|6302.1|6312.1|6305.5|6310.7|6302.1|0
1625120730000|2021-07-01 06:25:30|6307.7|6301.7|6306.1|6300.1|6307.7|6301.7|6305.6|6299.6|0
1625120750000|2021-07-01 06:25:50|6306.5|6300.5|6303.7|6297.7|6306.9|6300.9|6303.7|6297.7|21
1625120760000|2021-07-01 06:26:00|||||||||1
1625120780000|2021-07-01 06:26:20|6308.1|6298.1|6307.2|6297.2|6308.1|6298.1|6307.2|6297.2|6
1625120800000|2021-07-01 06:26:40|6304.5|6298.5|6304.5|6298.5|6304.5|6298.5|6304.5|6298.5|0
1625120810000|2021-07-01 06:26:50|6307|6297|6307|6297|6307|6297|6307|6297|0
1625120820000|2021-07-01 06:27:00|6305.6|6299.6|6306|6300|6306|6300|6305.6|6299.6|0
1625120840000|2021-07-01 06:27:20|6306.5|6300.5|6306.5|6300.5|6306.5|6300.5|6306.5|6300.5|0
1625120850000|2021-07-01 06:27:30|6309.7|6299.7|6310|6300|6310|6300|6309.7|6299.7|0
1625120860000|2021-07-01 06:27:40|6311|6301|6312|6302|6312|6302|6311|6301|0
1625120870000|2021-07-01 06:27:50|6309.5|6303.5|6309.5|6303.5|6309.5|6303.5|6309.5|6303.5|0
1625120880000|2021-07-01 06:28:00|6310|6304|6310|6300|6310|6304|6309.5|6300|0
1625120900000|2021-07-01 06:28:20|6310.5|6300.5|6312.1|6302.1|6312.1|6302.1|6310.5|6300.5|0
1625120910000|2021-07-01 06:28:30|6312.5|6302.5|6314.5|6304.5|6314.5|6304.5|6312.5|6302.5|0
1625120920000|2021-07-01 06:28:40|6315|6305|6314.5|6304.5|6315|6305|6314.5|6304.5|0
1625120970000|2021-07-01 06:29:30|6314|6304|6314|6304|6314|6304|6314|6304|0
1625121000000|2021-07-01 06:30:00|6313|6307|6312.5|6306.5|6313|6307|6312.5|6306.5|0
1625121010000|2021-07-01 06:30:10|6315|6309|6315|6309|6315|6309|6315|6309|0
1625121030000|2021-07-01 06:30:30|6315.1|6309.1|6317|6307|6317|6310|6315.1|6307|0
1625121040000|2021-07-01 06:30:40|6315.5|6309.5|6318.1|6312.1|6318.1|6312.1|6315.5|6309.5|0
1625121050000|2021-07-01 06:30:50|6318.7|6312.7|6319.6|6313.6|6322|6313.6|6318.7|6312|2
1625121060000|2021-07-01 06:31:00|6319.5|6313.5|6318|6312|6319.5|6313.5|6318|6312|0
1625121080000|2021-07-01 06:31:20|6319|6313|6319|6313|6319|6313|6319|6313|0
1625121090000|2021-07-01 06:31:30|6318.1|6312.1|6319|6313|6319|6313|6318.1|6312.1|0
1625121130000|2021-07-01 06:32:10|6319.5|6313.5|6319.5|6313.5|6319.5|6313.5|6319.5|6313.5|0
1625121140000|2021-07-01 06:32:20|6321.1|6311.1|6318.5|6312.5|6321.1|6313.1|6318.5|6311.1|0
1625121150000|2021-07-01 06:32:30|6316.6|6310.6|6315.6|6309.6|6316.6|6310.6|6315.6|6309.6|0
1625121160000|2021-07-01 06:32:40|6315.2|6309.2|6314.6|6308.6|6317.5|6309.2|6314.6|6307.5|0
1625121170000|2021-07-01 06:32:50|6316.2|6306.2|6317.1|6307.1|6317.1|6307.1|6316.2|6306.2|0
1625121180000|2021-07-01 06:33:00|6314.7|6308.7|6314.1|6304.1|6316.1|6308.7|6314|6304|0
1625121210000|2021-07-01 06:33:30|6312.6|6306.6|6314.5|6308.5|6314.5|6308.5|6312.6|6306.6|0
1625121290000|2021-07-01 06:34:50|6316.1|6306.1|6314.5|6308.5|6316.1|6308.5|6314.5|6306.1|0
1625121300000|2021-07-01 06:35:00|6317.5|6307.5|6314.6|6308.6|6317.5|6308.6|6314.6|6307.5|0
1625121310000|2021-07-01 06:35:10|6316.1|6306.1|6316.1|6306.1|6316.1|6306.1|6316.1|6306.1|0
1625121330000|2021-07-01 06:35:30|6314.5|6308.5|6314.5|6308.5|6316.1|6308.5|6314.5|6306.1|0
1625121360000|2021-07-01 06:36:00|6316.1|6306.1|6312.6|6306.6|6317.5|6306.6|6312.5|6302.5|0
1625121370000|2021-07-01 06:36:10|6314|6304|6314.1|6304.1|6314.1|6304.1|6314|6304|0
1625121420000|2021-07-01 06:37:00|6312.5|6306.5|6316.1|6306.1|6316.1|6306.5|6312.5|6304.5|0
1625121460000|2021-07-01 06:37:40|6316.5|6306.5|6317.5|6302.5|6317.5|6306.5|6315.5|6302.5|0
1625121480000|2021-07-01 06:38:00|6315.5|6305.5|6315.5|6305.5|6315.5|6305.5|6315.5|6305.5|0
1625121500000|2021-07-01 06:38:20|6315.4|6305.4|6315.4|6305.4|6315.4|6305.4|6315.4|6305.4|0
1625121510000|2021-07-01 06:38:30|6317.5|6302.5|6317.5|6302.5|6317.5|6302.5|6317.5|6302.5|0
1625121520000|2021-07-01 06:38:40|6317.4|6302.4|6317.4|6302.4|6317.4|6302.4|6317.4|6302.4|0
1625121550000|2021-07-01 06:39:10|6314.3|6304.3|6313.4|6303.4|6314.3|6304.3|6313.4|6303.4|0
1625121570000|2021-07-01 06:39:30|6312.1|6302.1|6315.4|6300.4|6315.4|6304.5|6310.5|6300.4|0
1625121580000|2021-07-01 06:39:40|6313.4|6303.4|6313.4|6303.4|6313.4|6303.4|6313.4|6303.4|0
1625121600000|2021-07-01 06:40:00|6313.9|6303.9|6312.4|6306.4|6313.9|6306.4|6312.3|6303.9|0
1625121620000|2021-07-01 06:40:20|6312.9|6306.9|6313.5|6307.5|6313.5|6307.5|6312.9|6306.9|0
1625121630000|2021-07-01 06:40:30|6313.4|6307.4|6313.4|6307.4|6313.4|6307.4|6313.4|6307.4|0
1625121640000|2021-07-01 06:40:40|6313.9|6307.9|6318|6312|6318|6312|6313.9|6307.9|0
1625121650000|2021-07-01 06:40:50|6318.1|6312.1|6318.5|6312.5|6318.5|6312.5|6318.1|6312.1|0
1625121660000|2021-07-01 06:41:00|6318.4|6312.4|6318.5|6312.5|6318.5|6312.5|6317|6311|0
1625121720000|2021-07-01 06:42:00|6316.9|6310.9|6316.9|6310.9|6316.9|6310.9|6316.9|6310.9|0
1625121750000|2021-07-01 06:42:30|6317.4|6311.4|6317.4|6311.4|6317.4|6311.4|6317.4|6311.4|0
1625121800000|2021-07-01 06:43:20|6319.2|6313.2|6319.5|6313.5|6319.5|6313.5|6319.2|6313.2|0
1625121820000|2021-07-01 06:43:40|6320|6314|6321.9|6315.9|6321.9|6315.9|6320|6314|0
1625121830000|2021-07-01 06:43:50|6322.5|6316.5|6323.1|6317.1|6323.7|6317.7|6322.5|6316.5|0
1625121840000|2021-07-01 06:44:00|6323.5|6317.5|6323|6313|6323.6|6317.6|6323|6313|0
1625121850000|2021-07-01 06:44:10|6321.4|6315.4|6322.6|6316.6|6322.6|6316.6|6321.4|6315.4|0
1625121860000|2021-07-01 06:44:20|6323.1|6317.1|6323|6317|6323.1|6317.1|6322.6|6316.6|0
1625121870000|2021-07-01 06:44:30|6323.1|6317.1|6324.1|6314.1|6324.1|6317.1|6322.6|6314.1|0
1625121880000|2021-07-01 06:44:40|6322.4|6316.4|6322.7|6316.7|6323.7|6317.7|6321.9|6315.9|0
1625121900000|2021-07-01 06:45:00|6322.6|6316.6|6323.2|6317.2|6323.2|6317.2|6321.6|6315.6|0
1625121910000|2021-07-01 06:45:10|6322.7|6316.7|6321.6|6315.6|6323.2|6316.7|6320.6|6313|0
1625121920000|2021-07-01 06:45:20|6322|6316|6322.6|6312.6|6323.1|6316|6321.4|6312.6|0
1625121930000|2021-07-01 06:45:30|6323|6313|6321.6|6315.6|6323|6315.6|6321.6|6313|0
1625121940000|2021-07-01 06:45:40|6321.5|6315.5|6319.6|6313.6|6321.5|6315.5|6319.6|6313.6|0
1625121950000|2021-07-01 06:45:50|6320|6314|6319.5|6313.5|6320|6314|6319.5|6313.5|0
1625121970000|2021-07-01 06:46:10|6321|6311|6322.6|6307.6|6322.6|6311|6321|6307.6|0
1625121980000|2021-07-01 06:46:20|6322.5|6307.5|6322.6|6307.6|6322.6|6307.6|6322.5|6307.5|0
1625121990000|2021-07-01 06:46:30|6323.1|6308.1|6323.1|6317.1|6323.6|6317.6|6320.1|6307.6|0
1625122000000|2021-07-01 06:46:40|6323.2|6317.2|6321.6|6315.6|6323.2|6317.2|6321.6|6315.6|0
1625122020000|2021-07-01 06:47:00|6322.2|6316.2|6321.5|6315.5|6324.2|6316.6|6321.5|6313.1|0
1625122030000|2021-07-01 06:47:10|6324.2|6314.2|6324.2|6314.2|6324.2|6316.5|6321.6|6314|0
1625122040000|2021-07-01 06:47:20|6324|6314|6321.7|6315.7|6324.1|6315.7|6321.6|6314|0
1625122050000|2021-07-01 06:47:30|6321.6|6315.6|6324.1|6314.1|6324.1|6315.6|6321.6|6314.1|0
1625122060000|2021-07-01 06:47:40|6321.6|6315.6|6321.6|6315.6|6321.6|6315.6|6321.6|6315.6|0
1625122070000|2021-07-01 06:47:50|6320.1|6314.1|6319.1|6309.1|6320.1|6314.1|6316.7|6309.1|0
1625122080000|2021-07-01 06:48:00|6317.6|6311.6|6317.7|6311.7|6320.1|6311.7|6317.6|6310.1|0
1625122090000|2021-07-01 06:48:10|6319.1|6309.1|6318.6|6303.6|6319.6|6309.1|6316.6|6303.6|1
1625122100000|2021-07-01 06:48:20|6319|6304|6319|6304|6319|6304|6319|6304|0
1625122130000|2021-07-01 06:48:50|6318.6|6308.6|6317.5|6307.5|6318.6|6308.6|6317.5|6307.5|0
1625122140000|2021-07-01 06:49:00|6318|6308|6320.1|6310.1|6320.1|6310.1|6318|6308|0
1625122150000|2021-07-01 06:49:10|6319.5|6309.5|6319.2|6309.2|6319.6|6312.6|6318.5|6309.2|0
1625122160000|2021-07-01 06:49:20|6319.6|6309.6|6319.6|6309.6|6319.6|6309.6|6319.6|6309.6|0
1625122170000|2021-07-01 06:49:30|6319.2|6309.2|6320.1|6305.1|6320.6|6309.2|6318.7|6305.1|0
1625122180000|2021-07-01 06:49:40|6320.6|6305.6|6318.6|6308.6|6320.6|6308.6|6318.6|6305.6|0
1625122190000|2021-07-01 06:49:50|6321.5|6306.5|6318.6|6308.6|6321.5|6308.6|6318.6|6306.5|0
1625122200000|2021-07-01 06:50:00|6321.5|6306.5|6321.5|6306.5|6321.5|6306.5|6321.5|6306.5|0
1625122210000|2021-07-01 06:50:10|6320.1|6310.1|6320.1|6310.1|6320.1|6310.1|6320.1|6310.1|0
1625122230000|2021-07-01 06:50:30|6322|6312|6321.1|6311.1|6322|6313.5|6319.5|6311.1|0
1625122240000|2021-07-01 06:50:40|6321.5|6311.5|6321.1|6311.1|6321.5|6311.5|6321.1|6311.1|0
1625122250000|2021-07-01 06:50:50|6321.5|6311.5|6321.1|6311.1|6321.5|6311.5|6321.1|6311.1|0
1625122260000|2021-07-01 06:51:00|6319.6|6313.6|6318.6|6308.6|6321.5|6313.6|6318.6|6306.5|0
1625122270000|2021-07-01 06:51:10|6321.5|6306.5|6321.5|6306.5|6321.5|6306.5|6321.5|6306.5|0
1625122290000|2021-07-01 06:51:30|6318.6|6308.6|6321.5|6306.5|6321.5|6308.6|6318.6|6306.5|0
1625122300000|2021-07-01 06:51:40|6318.6|6308.6|6318.6|6308.6|6318.6|6308.6|6318.6|6308.6|0
1625122310000|2021-07-01 06:51:50|6319.4|6309.4|6324|6314|6324|6315.6|6319.4|6309.4|0
1625122320000|2021-07-01 06:52:00|6323.9|6313.9|6321.6|6315.6|6323.9|6315.6|6321.5|6313.1|0
1625122330000|2021-07-01 06:52:10|6324.1|6314.1|6324.1|6314.1|6324.1|6314.1|6324.1|6314.1|0
1625122340000|2021-07-01 06:52:20|6322.9|6316.9|6323.6|6317.6|6323.6|6317.6|6322.9|6316.9|0
1625122350000|2021-07-01 06:52:30|6324.1|6318.1|6323.6|6317.6|6324.1|6318.1|6323.6|6317.6|0
1625122360000|2021-07-01 06:52:40|6324.1|6318.1|6323.6|6317.6|6324.6|6318.6|6323.6|6317.6|0
1625122410000|2021-07-01 06:53:30|6324.1|6318.1|6324.1|6318.1|6324.6|6318.6|6324.1|6318.1|0
1625122420000|2021-07-01 06:53:40|6324.6|6318.6|6327.1|6317.1|6327.1|6318.6|6324.6|6317.1|1
1625122430000|2021-07-01 06:53:50|6326.2|6316.2|6327.1|6317.1|6327.1|6318.6|6324.6|6316.1|0
1625122440000|2021-07-01 06:54:00|6324.6|6318.6|6325.6|6319.6|6325.6|6319.6|6324.6|6318.6|0
1625122450000|2021-07-01 06:54:10|6326.4|6320.4|6325.6|6319.6|6326.4|6320.4|6325.6|6319.6|0
1625122460000|2021-07-01 06:54:20|6326.6|6320.6|6326.6|6320.6|6326.6|6320.6|6326.6|6320.6|0
1625122480000|2021-07-01 06:54:40|6325.6|6319.6|6325.6|6319.6|6325.6|6319.6|6325.6|6319.6|0
1625122490000|2021-07-01 06:54:50|6321.6|6315.6|6321.6|6315.6|6321.6|6315.6|6321.6|6315.6|0
1625122540000|2021-07-01 06:55:40|6324.9|6314.9|6325.1|6315.1|6325.1|6315.1|6324.9|6314.9|0
1625122550000|2021-07-01 06:55:50|6323.5|6317.5|6323.5|6317.5|6323.5|6317.5|6323.5|6317.5|1
1625122570000|2021-07-01 06:56:10|6325.1|6319.1|6326.1|6320.1|6326.1|6320.1|6325.1|6319.1|0
1625122590000|2021-07-01 06:56:30|6329.1|6319.1|6326.2|6320.2|6329.1|6321.1|6326.2|6319.1|0
1625122600000|2021-07-01 06:56:40|6326.1|6320.1|6326.1|6320.1|6326.1|6320.1|6326.1|6320.1|0
1625122610000|2021-07-01 06:56:50|6325.6|6319.6|6325.5|6319.5|6325.6|6319.6|6325.5|6319.5|0
1625122620000|2021-07-01 06:57:00|6326.8|6320.8|6327.5|6321.5|6329|6321.5|6326|6318.9|0
1625122640000|2021-07-01 06:57:20|6328|6322|6329.4|6323.4|6329.4|6323.4|6328|6322|0
1625122650000|2021-07-01 06:57:30|6328.6|6322.6|6331|6321|6331|6322.6|6328.6|6321|1
1625122660000|2021-07-01 06:57:40|6329.9|6323.9|6331.1|6321.1|6331.1|6323.9|6329.9|6321.1|0
1625122670000|2021-07-01 06:57:50|6329.5|6323.5|6329.6|6323.6|6330.4|6324.4|6329.5|6323.5|0
1625122680000|2021-07-01 06:58:00|6330|6324|6331|6321|6331|6324|6329.5|6321|0
1625122690000|2021-07-01 06:58:10|6328.6|6322.6|6331.1|6321.1|6331.1|6322.6|6328.6|6321|0
1625122700000|2021-07-01 06:58:20|6331|6321|6331.1|6321.1|6331.1|6321.1|6331|6321|0
1625122710000|2021-07-01 06:58:30|6331|6321|6330.9|6320.9|6331.1|6321.1|6330.9|6320.9|0
1625122720000|2021-07-01 06:58:40|6328.1|6322.1|6328.6|6322.6|6330.9|6323|6327.5|6320.9|0
1625122730000|2021-07-01 06:58:50|6328.9|6322.9|6329.5|6323.5|6331.1|6323.5|6328.9|6321|0
1625122740000|2021-07-01 06:59:00|6330|6324|6330.4|6324.4|6330.4|6324.4|6329.5|6323.5|0
1625122750000|2021-07-01 06:59:10|6330.5|6324.5|6330.5|6324.5|6330.5|6324.5|6329.9|6323.9|0
1625122790000|2021-07-01 06:59:50|6329.4|6323.4|6328|6322|6329.4|6323.4|6328|6322|0
1625122800000|2021-07-01 07:00:00|6327|6321|6327|6321|6327|6321|6327|6321|0
1625122810000|2021-07-01 07:00:10|6327.1|6321.1|6328.5|6322.5|6328.5|6322.5|6327|6321|0
1625122820000|2021-07-01 07:00:20|6328.1|6322.1|6327|6317|6328.1|6322.1|6327|6317|2
1625122830000|2021-07-01 07:00:30|6325.5|6319.5|6325.9|6319.9|6325.9|6319.9|6325.5|6319.5|0
1625122840000|2021-07-01 07:00:40|6326|6320|6322|6316|6327|6320|6322|6316|0
1625122850000|2021-07-01 07:00:50|6321.9|6315.9|6321.9|6315.9|6321.9|6315.9|6321.9|6315.9|0
1625122860000|2021-07-01 07:01:00|6322.4|6316.4|6322.4|6316.4|6322.4|6316.4|6322.4|6316.4|0
1625122870000|2021-07-01 07:01:10|6321.4|6315.4|6319.4|6313.4|6321.4|6315.4|6319.4|6313.4|0
1625122890000|2021-07-01 07:01:30|6320.9|6310.9|6319.9|6309.9|6320.9|6310.9|6319.9|6309.9|0
1625122900000|2021-07-01 07:01:40|6318.5|6312.5|6318.9|6312.9|6318.9|6312.9|6318.5|6312.5|0
1625122910000|2021-07-01 07:01:50|6319|6313|6318.6|6312.6|6319|6313|6318.6|6312.6|0
1625122920000|2021-07-01 07:02:00|6319|6313|6319.1|6313.1|6319.1|6313.1|6319|6313|0
1625122930000|2021-07-01 07:02:10|6317.6|6311.6|6317.4|6311.4|6317.6|6311.6|6317.4|6311.4|0
1625122990000|2021-07-01 07:03:10|6317.6|6311.6|6317.6|6311.6|6318.1|6312.1|6317.6|6311.6|0
1625123010000|2021-07-01 07:03:30|6318.1|6312.1|6317.6|6311.6|6318.1|6312.1|6317.6|6311.6|0
1625123040000|2021-07-01 07:04:00|6318.1|6312.1|6317.5|6311.5|6318.1|6312.1|6317.5|6311.5|0
1625123050000|2021-07-01 07:04:10|6318|6312|6317.5|6311.5|6318|6312|6317.5|6311.5|0
1625123080000|2021-07-01 07:04:40|6318|6312|6319|6313|6319|6313|6318|6312|1
1625123090000|2021-07-01 07:04:50|6319.1|6313.1|6319.1|6313.1|6319.1|6313.1|6319.1|6313.1|0
1625123100000|2021-07-01 07:05:00|6319.5|6313.5|6319.5|6313.5|6319.5|6313.5|6319.5|6313.5|0
1625123120000|2021-07-01 07:05:20|6319|6313|6318.5|6312.5|6319|6313|6318.5|6312.5|0
1625123130000|2021-07-01 07:05:30|6318.1|6312.1|6318|6312|6318.5|6312.5|6318|6312|0
1625123140000|2021-07-01 07:05:40|6318.1|6312.1|6318.1|6312.1|6318.1|6312.1|6318.1|6312.1|0
1625123150000|2021-07-01 07:05:50|6318|6312|6318|6312|6318|6312|6318|6312|0
1625123160000|2021-07-01 07:06:00|6318.1|6312.1|6319.6|6313.6|6320.5|6314.5|6318.1|6312.1|1
1625123170000|2021-07-01 07:06:10|6321.1|6315.1|6319|6313|6321.1|6315.1|6319|6313|0
1625123190000|2021-07-01 07:06:30|6318.5|6312.5|6318.5|6312.5|6318.5|6312.5|6318.5|6312.5|0
1625123200000|2021-07-01 07:06:40|6318|6312|6318.5|6312.5|6318.5|6312.5|6318|6312|0
1625123220000|2021-07-01 07:07:00|6318|6312|6318|6312|6318|6312|6318|6312|0
1625123230000|2021-07-01 07:07:10|6318.1|6312.1|6318.1|6312.1|6318.1|6312.1|6318.1|6312.1|15
1625123240000|2021-07-01 07:07:20|||||||||1
1625123270000|2021-07-01 07:07:50|6318|6312|6318.6|6312.6|6318.6|6312.6|6318|6312|0
1625123280000|2021-07-01 07:08:00|6318.1|6312.1|6318.1|6312.1|6318.1|6312.1|6318.1|6312.1|0
1625123290000|2021-07-01 07:08:10|6317.7|6311.7|6318.1|6312.1|6318.1|6312.1|6317.7|6311.7|0
1625123300000|2021-07-01 07:08:20|6319.1|6313.1|6319|6313|6319.1|6313.1|6319|6313|0
1625123310000|2021-07-01 07:08:30|6318.6|6312.6|6319|6313|6319|6313|6318.6|6312.6|0
1625123320000|2021-07-01 07:08:40|6318.6|6312.6|6318.6|6312.6|6319|6313|6318.6|6312.6|0
1625123330000|2021-07-01 07:08:50|6319|6313|6319|6313|6319|6313|6319|6313|1
1625123360000|2021-07-01 07:09:20|6320.7|6314.7|6318.6|6312.6|6320.7|6314.7|6318.6|6312.6|1
1625123370000|2021-07-01 07:09:30|6319|6313|6319.5|6313.5|6319.5|6313.5|6319|6313|1
1625123380000|2021-07-01 07:09:40|6319|6313|6319.4|6313.4|6319.4|6313.4|6318.6|6312.6|0
1625123400000|2021-07-01 07:10:00|6319.1|6313.1|6319|6313|6319.5|6313.5|6319|6313|0
1625123420000|2021-07-01 07:10:20|6319.5|6313.5|6319|6313|6320.1|6314.1|6319|6313|0
1625123430000|2021-07-01 07:10:30|6318.6|6312.6|6318.6|6312.6|6319|6313|6318.6|6312.6|0
1625123440000|2021-07-01 07:10:40|6319|6313|6319.5|6313.5|6320.1|6314.1|6319|6313|0
1625123460000|2021-07-01 07:11:00|6319.9|6313.9|6322.5|6316.5|6324.5|6318.5|6319.9|6313.9|1
1625123470000|2021-07-01 07:11:10|6322.9|6316.9|6322.5|6316.5|6324|6318|6322.5|6316.5|0
1625123510000|2021-07-01 07:11:50|6322.1|6316.1|6322|6316|6322.1|6316.1|6322|6316|0
1625123520000|2021-07-01 07:12:00|6323|6317|6324.6|6318.6|6324.6|6318.6|6322.1|6316.1|0
1625123530000|2021-07-01 07:12:10|6324.5|6318.5|6325|6319|6325|6319|6324.5|6318.5|0
1625123540000|2021-07-01 07:12:20|6325.8|6319.8|6326.5|6320.5|6326.5|6320.5|6325.8|6319.8|0
1625123550000|2021-07-01 07:12:30|6326.9|6320.9|6327.1|6321.1|6327.6|6321.6|6326.9|6320.9|0
1625123560000|2021-07-01 07:12:40|6327|6321|6329.1|6323.1|6329.1|6323.1|6327|6321|0
1625123570000|2021-07-01 07:12:50|6330.6|6324.6|6330|6324|6330.6|6324.6|6330|6324|0
1625123580000|2021-07-01 07:13:00|6331.9|6325.9|6330|6324|6332.6|6326.6|6329.5|6321.1|2
1625123590000|2021-07-01 07:13:10|6329.6|6323.6|6327.1|6321.1|6329.6|6323.6|6327.1|6321.1|0
1625123610000|2021-07-01 07:13:30|6327|6321|6326.5|6320.5|6327|6321|6324.8|6318.8|7
1625123620000|2021-07-01 07:13:40|6325.5|6319.5|6323.5|6317.5|6325.5|6319.5|6323.5|6317.5|1
1625123630000|2021-07-01 07:13:50|6326.8|6316.8|6326.8|6316.8|6326.8|6316.8|6326.8|6316.8|0
1625123640000|2021-07-01 07:14:00|6327|6317|6325.9|6315.9|6327|6317|6325.9|6315.9|0
1625123650000|2021-07-01 07:14:10|6326|6316|6326|6316|6326|6316|6326|6316|0
1625123660000|2021-07-01 07:14:20|6325.9|6315.9|6323|6317|6325.9|6317.5|6323|6315.9|0
1625123680000|2021-07-01 07:14:40|6323.5|6317.5|6323.5|6317.5|6323.5|6317.5|6323.5|6317.5|0
1625123690000|2021-07-01 07:14:50|6323|6317|6323.4|6317.4|6323.4|6317.4|6323|6317|0
1625123700000|2021-07-01 07:15:00|6323.5|6317.5|6323.5|6317.5|6323.5|6317.5|6323.5|6317.5|0
1625123710000|2021-07-01 07:15:10|6323|6317|6323|6317|6323|6317|6323|6317|0
1625123720000|2021-07-01 07:15:20|6322.5|6316.5|6322.5|6316.5|6322.5|6316.5|6322.5|6316.5|0
1625123740000|2021-07-01 07:15:40|6322.9|6316.9|6323|6317|6323|6317|6322.9|6316.9|0
1625123750000|2021-07-01 07:15:50|6323.5|6317.5|6325|6319|6325|6319|6323.5|6317.5|0
1625123760000|2021-07-01 07:16:00|6326|6320|6329.3|6323.3|6329.5|6323.5|6326|6320|0
1625123770000|2021-07-01 07:16:10|6327.5|6321.5|6329.9|6323.9|6329.9|6323.9|6326.9|6320.9|0
1625123780000|2021-07-01 07:16:20|6330.4|6324.4|6329.5|6323.5|6330.5|6324.5|6329.5|6323.5|0
1625123800000|2021-07-01 07:16:40|6328.6|6322.6|6327.5|6321.5|6328.6|6322.6|6327.5|6321.5|0
1625123810000|2021-07-01 07:16:50|6328|6322|6328|6322|6328.4|6322.4|6328|6322|0
1625123830000|2021-07-01 07:17:10|6327.5|6321.5|6328.4|6322.4|6328.4|6322.4|6327.5|6321.5|0
1625123840000|2021-07-01 07:17:20|6327.5|6321.5|6327.5|6321.5|6327.5|6321.5|6327.5|6321.5|0
1625123850000|2021-07-01 07:17:30|6327.9|6321.9|6327.5|6321.5|6328|6322|6327.5|6321.5|0
1625123860000|2021-07-01 07:17:40|6327|6321|6327|6321|6327|6321|6327|6321|0
1625123870000|2021-07-01 07:17:50|6327.4|6321.4|6327.5|6321.5|6327.5|6321.5|6326.5|6320.5|0
1625123880000|2021-07-01 07:18:00|6328|6322|6327|6321|6328|6322|6327|6321|0
1625123910000|2021-07-01 07:18:30|6325|6319|6325|6319|6325.5|6319.5|6325|6319|1
1625123930000|2021-07-01 07:18:50|6324|6318|6321.5|6315.5|6324|6318|6321.5|6315.5|2
1625123940000|2021-07-01 07:19:00|6319|6313|6319|6313|6319|6313|6319|6313|2
1625123960000|2021-07-01 07:19:20|6318.9|6312.9|6316|6310|6318.9|6312.9|6316|6310|0
1625123970000|2021-07-01 07:19:30|6315.5|6309.5|6315.5|6309.5|6315.5|6309.5|6313|6307|0
1625123980000|2021-07-01 07:19:40|6314.1|6308.1|6315.4|6309.4|6315.4|6309.4|6313|6307|0
1625123990000|2021-07-01 07:19:50|6317|6307|6313.5|6307.5|6317|6308.5|6313.5|6307|0
1625124000000|2021-07-01 07:20:00|6313|6307|6315.4|6309.4|6315.9|6309.9|6313|6307|0
1625124010000|2021-07-01 07:20:10|6314.5|6308.5|6315|6309|6315.4|6309.4|6313.9|6307.9|0
1625124020000|2021-07-01 07:20:20|6315.9|6309.9|6315.9|6309.9|6316|6310|6315.5|6309.5|0
1625124030000|2021-07-01 07:20:30|6315.5|6309.5|6315.5|6309.5|6315.5|6309.5|6315.5|6309.5|0
1625124040000|2021-07-01 07:20:40|6315.4|6309.4|6315.5|6309.5|6315.5|6309.5|6315.4|6309.4|0
1625124050000|2021-07-01 07:20:50|6315|6309|6312.5|6306.5|6315|6309|6312.5|6306.5|0
1625124070000|2021-07-01 07:21:10|6314|6308|6316.9|6306.9|6316.9|6308.4|6314|6306.9|1
1625124080000|2021-07-01 07:21:20|6314.5|6308.5|6313|6307|6314.5|6308.5|6313|6307|0
1625124110000|2021-07-01 07:21:50|6312.5|6306.5|6311.9|6305.9|6312.5|6306.5|6311|6305|1
1625124120000|2021-07-01 07:22:00|6312|6306|6317.5|6311.5|6318.5|6312.5|6312|6306|1
1625124140000|2021-07-01 07:22:20|6318|6312|6318|6312|6318|6312|6318|6312|0
1625124150000|2021-07-01 07:22:30|6318.1|6312.1|6318.1|6312.1|6318.1|6312.1|6318.1|6312.1|0
1625124160000|2021-07-01 07:22:40|6318.5|6312.5|6321.1|6311.1|6321.1|6312.5|6318.5|6311.1|0
1625124170000|2021-07-01 07:22:50|6321.5|6315.5|6321.5|6315.5|6321.5|6315.5|6321.5|6315.5|0
1625124180000|2021-07-01 07:23:00|6322.4|6316.4|6324.9|6318.9|6325|6319|6322|6316|0
1625124190000|2021-07-01 07:23:10|6325|6319|6325.9|6319.9|6326.2|6320.2|6324.9|6318.9|0
1625124200000|2021-07-01 07:23:20|6326.3|6320.3|6326.5|6320.5|6326.5|6320.5|6326.3|6320.3|0
1625124210000|2021-07-01 07:23:30|6327|6321|6327.4|6321.4|6327.5|6321.5|6327|6321|0
1625124220000|2021-07-01 07:23:40|6327.5|6321.5|6328|6322|6328|6322|6327.5|6321.5|0
1625124230000|2021-07-01 07:23:50|6327.5|6321.5|6328|6322|6328|6322|6327.5|6321.5|0
1625124240000|2021-07-01 07:24:00|6327.5|6321.5|6327.5|6321.5|6327.5|6321.5|6327.5|6321.5|0
1625124270000|2021-07-01 07:24:30|6328.5|6322.5|6327.5|6321.5|6328.5|6322.5|6327.5|6321.5|0
1625124280000|2021-07-01 07:24:40|6327.9|6321.9|6328|6322|6328|6322|6327.9|6321.9|0
1625124300000|2021-07-01 07:25:00|6329|6323|6329.5|6323.5|6329.5|6323.5|6329|6323|0
1625124320000|2021-07-01 07:25:20|6329.9|6323.9|6330|6324|6330|6324|6329.9|6323.9|0
1625124330000|2021-07-01 07:25:30|6329.5|6323.5|6329.9|6323.9|6329.9|6323.9|6329.5|6323.5|0
1625124340000|2021-07-01 07:25:40|6330|6324|6330|6324|6330|6324|6330|6324|0
1625124350000|2021-07-01 07:25:50|6329.5|6323.5|6327.5|6321.5|6329.5|6323.5|6327.5|6321.5|0
1625124380000|2021-07-01 07:26:20|6327.9|6321.9|6327.9|6321.9|6327.9|6321.9|6327.9|6321.9|0
1625124390000|2021-07-01 07:26:30|6328|6322|6328|6322|6328|6322|6328|6322|0
1625124400000|2021-07-01 07:26:40|6327.5|6321.5|6327.5|6321.5|6327.5|6321.5|6327.5|6321.5|0
1625124420000|2021-07-01 07:27:00|6327|6321|6327|6321|6327|6321|6327|6321|0
1625124430000|2021-07-01 07:27:10|6326.9|6320.9|6322.5|6316.5|6327|6321|6322.5|6316.1|1
1625124440000|2021-07-01 07:27:20|6322.4|6316.4|6322.5|6316.5|6322.5|6316.5|6322.4|6316.4|0
1625124450000|2021-07-01 07:27:30|6322.4|6316.4|6322|6316|6322.4|6316.4|6321.9|6315.9|0
1625124460000|2021-07-01 07:27:40|6321.5|6315.5|6320.5|6314.5|6321.5|6315.5|6320.5|6314.5|0
1625124470000|2021-07-01 07:27:50|6320|6314|6321|6315|6321|6315|6320|6314|0
1625124480000|2021-07-01 07:28:00|6321.8|6315.8|6323.5|6317.5|6323.5|6317.5|6321.8|6315.8|0
1625124490000|2021-07-01 07:28:10|6325.9|6315.9|6325|6315|6325.9|6318.5|6322.5|6315|0
1625124500000|2021-07-01 07:28:20|6323.5|6317.5|6327|6317|6327|6319.5|6323.5|6316|0
1625124510000|2021-07-01 07:28:30|6325.5|6319.5|6327.5|6321.5|6327.5|6321.5|6325.5|6319.5|0
1625124520000|2021-07-01 07:28:40|6328.5|6322.5|6330.5|6324.5|6330.5|6324.5|6327|6321|0
1625124540000|2021-07-01 07:29:00|6330.9|6324.9|6330.5|6324.5|6330.9|6324.9|6330.5|6324.5|0
1625124550000|2021-07-01 07:29:10|6330.9|6324.9|6330.5|6324.5|6330.9|6324.9|6330.5|6324.5|0
1625124560000|2021-07-01 07:29:20|6330.9|6324.9|6330.9|6324.9|6331|6325|6330.9|6324.9|0
1625124570000|2021-07-01 07:29:30|6330.5|6324.5|6330.5|6324.5|6332.2|6326.2|6330.5|6324.5|0
1625124580000|2021-07-01 07:29:40|6331|6325|6332.5|6326.5|6332.7|6326.7|6330.5|6324.5|1
1625124590000|2021-07-01 07:29:50|6332|6326|6333|6327|6333.2|6327.2|6332|6326|1
1625124600000|2021-07-01 07:30:00|6333.4|6327.4|6334.5|6328.5|6335.4|6329.4|6333.4|6327.4|2
1625124610000|2021-07-01 07:30:10|6335.4|6329.4|6334.5|6328.5|6335.4|6329.4|6334.5|6328.5|1
1625124620000|2021-07-01 07:30:20|6334.9|6328.9|6343|6333|6343|6334.6|6334.9|6328.9|0
1625124630000|2021-07-01 07:30:30|6343.5|6333.5|6346|6336|6346|6336.8|6342.8|6333|0
1625124640000|2021-07-01 07:30:40|6344.5|6338.5|6347|6337|6347|6338.5|6344.5|6337|0
1625124650000|2021-07-01 07:30:50|6347.5|6341.5|6349.2|6343.2|6349.2|6343.2|6347.5|6341.5|1
1625124660000|2021-07-01 07:31:00|6349.1|6343.1|6348|6342|6349.1|6343.1|6347.7|6341.7|0
1625124670000|2021-07-01 07:31:10|6347.5|6341.5|6347.5|6341.5|6347.9|6341.9|6347.5|6341.5|0
1625124690000|2021-07-01 07:31:30|6348|6342|6347.5|6341.5|6348|6342|6347.4|6341.4|0
1625124700000|2021-07-01 07:31:40|6347.8|6341.8|6348|6342|6348|6342|6347.8|6341.8|0
1625124710000|2021-07-01 07:31:50|6347.5|6341.5|6347.5|6341.5|6347.5|6341.5|6347.5|6341.5|0
1625124720000|2021-07-01 07:32:00|6348.5|6342.5|6350|6344|6350|6344|6348.5|6342.5|0
1625124730000|2021-07-01 07:32:10|6350.5|6344.5|6350|6344|6350.5|6344.5|6350|6344|0
1625124760000|2021-07-01 07:32:40|6351|6345|6351.4|6345.4|6351.5|6345.5|6351|6345|1
1625124780000|2021-07-01 07:33:00|6351.5|6345.5|6354.9|6348.9|6354.9|6348.9|6351.5|6345.5|3
1625124790000|2021-07-01 07:33:10|6355|6349|6354.9|6348.9|6355|6349|6354.9|6348.9|0
1625124800000|2021-07-01 07:33:20|6355.5|6349.5|6355.5|6349.5|6356|6350|6355.4|6349.4|7
1625124810000|2021-07-01 07:33:30|6356.4|6350.4|6357|6351|6357.4|6351.4|6356|6350|1
1625124830000|2021-07-01 07:33:50|6357.4|6351.4|6359.5|6353.5|6359.5|6353.5|6357.4|6351.4|1
1625124840000|2021-07-01 07:34:00|6358.9|6352.9|6359|6353|6359|6353|6358.9|6352.9|1
1625124850000|2021-07-01 07:34:10|6358|6352|6359|6353|6359|6353|6358|6352|1
1625124870000|2021-07-01 07:34:30|6358.5|6352.5|6357|6351|6358.5|6352.5|6357|6351|1
1625124880000|2021-07-01 07:34:40|6357.1|6351.1|6357.5|6351.5|6359|6353|6357.1|6351.1|9
1625124900000|2021-07-01 07:35:00|6358|6352|6355|6349|6358|6352|6355|6349|0
1625124910000|2021-07-01 07:35:10|6354.9|6348.9|6354.9|6348.9|6354.9|6348.9|6354.9|6348.9|0
1625124920000|2021-07-01 07:35:20|6354.4|6348.4|6352.9|6346.9|6354.4|6348.4|6352.9|6346.9|1
1625124930000|2021-07-01 07:35:30|6354.5|6348.5|6354.5|6348.5|6354.5|6348.5|6354.5|6348.5|0
1625124940000|2021-07-01 07:35:40|6353.9|6347.9|6353.9|6347.9|6353.9|6347.9|6353.9|6347.9|0
1625124950000|2021-07-01 07:35:50|6354|6348|6354|6348|6354|6348|6354|6348|0
1625124960000|2021-07-01 07:36:00|6353.4|6347.4|6353.4|6347.4|6354|6348|6352.9|6346.9|0
1625125010000|2021-07-01 07:36:50|6350.9|6344.9|6347.4|6341.4|6350.9|6344.9|6347.4|6341.4|4
1625125020000|2021-07-01 07:37:00|6346.9|6340.9|6347.4|6341.4|6347.9|6341.9|6346.9|6340.9|0
1625125030000|2021-07-01 07:37:10|6347.9|6341.9|6348.4|6342.4|6348.4|6342.4|6347.9|6341.9|0
1625125050000|2021-07-01 07:37:30|6347.9|6341.9|6348.4|6342.4|6348.4|6342.4|6347.9|6341.9|0
1625125060000|2021-07-01 07:37:40|6347.9|6341.9|6347.9|6341.9|6347.9|6341.9|6347.9|6341.9|0
1625125080000|2021-07-01 07:38:00|6348.4|6342.4|6348.4|6342.4|6348.4|6342.4|6348.4|6342.4|0
1625125090000|2021-07-01 07:38:10|6347.9|6341.9|6344.9|6338.9|6347.9|6341.9|6344.9|6338.9|2
1625125110000|2021-07-01 07:38:30|6345.3|6339.3|6345.3|6339.3|6345.3|6339.3|6345.3|6339.3|0
1625125120000|2021-07-01 07:38:40|6345.4|6339.4|6345.4|6339.4|6345.4|6339.4|6345.4|6339.4|0
1625125130000|2021-07-01 07:38:50|6344.9|6338.9|6343.4|6337.4|6344.9|6338.9|6343.4|6337.4|0
1625125150000|2021-07-01 07:39:10|6343|6337|6343.4|6337.4|6343.4|6337.4|6343|6337|0
1625125160000|2021-07-01 07:39:20|6344.4|6338.4|6342.9|6336.9|6344.4|6338.4|6342.9|6336.9|0
1625125190000|2021-07-01 07:39:50|6342.4|6336.4|6338.4|6332.4|6342.4|6336.4|6337.9|6331.9|3
1625125200000|2021-07-01 07:40:00|6335.9|6329.9|6339.3|6333.3|6339.4|6333.4|6335.9|6329.9|4
1625125220000|2021-07-01 07:40:20|6342.2|6336.2|6342.2|6336.2|6342.2|6336.2|6342.2|6336.2|0
1625125230000|2021-07-01 07:40:30|6342.3|6336.3|6342.3|6336.3|6342.4|6336.4|6342.3|6336.3|0
1625125240000|2021-07-01 07:40:40|6341|6335|6340.8|6334.8|6341|6335|6340.8|6334.8|0
1625125270000|2021-07-01 07:41:10|6339.9|6333.9|6339.9|6333.9|6339.9|6333.9|6339.9|6333.9|2
1625125280000|2021-07-01 07:41:20|6338.2|6332.2|6339.4|6333.4|6339.4|6333.4|6338.2|6332.2|2
1625125290000|2021-07-01 07:41:30|6338.8|6332.8|6338.4|6332.4|6338.8|6332.8|6338.4|6332.4|0
1625125300000|2021-07-01 07:41:40|6338.2|6332.2|6338.2|6332.2|6338.2|6332.2|6338.2|6332.2|0
1625125320000|2021-07-01 07:42:00|6335.8|6329.8|6329.2|6323.2|6335.8|6329.8|6329.2|6321.9|1
1625125330000|2021-07-01 07:42:10|6328.8|6322.8|6334.3|6328.3|6334.3|6328.3|6328.8|6322.8|1
1625125360000|2021-07-01 07:42:40|6334.4|6328.4|6334.4|6328.4|6334.4|6328.4|6334.4|6328.4|0
1625125370000|2021-07-01 07:42:50|6336.9|6326.9|6335.9|6329.9|6336.9|6329.9|6334.9|6326.9|0
1625125390000|2021-07-01 07:43:10|6336.3|6330.3|6336.6|6330.6|6336.6|6330.6|6336.3|6330.3|0
1625125410000|2021-07-01 07:43:30|6336.1|6330.1|6336.9|6326.9|6337.3|6330.1|6336.1|6326.9|0
1625125420000|2021-07-01 07:43:40|6334.4|6328.4|6334.3|6328.3|6334.4|6328.4|6334.3|6328.3|0
1625125440000|2021-07-01 07:44:00|6335.9|6325.9|6334|6324|6335.9|6327.4|6333.4|6324|0
1625125450000|2021-07-01 07:44:10|6333.9|6323.9|6333.9|6323.9|6333.9|6323.9|6333.9|6323.9|0
1625125490000|2021-07-01 07:44:50|6334.4|6324.4|6334.4|6324.4|6334.4|6324.4|6334.4|6324.4|0
1625125500000|2021-07-01 07:45:00|6333.9|6328.4|6332.3|6326.3|6333.9|6328.4|6332.3|6323.9|0
1625125510000|2021-07-01 07:45:10|6332.4|6326.4|6332.4|6326.4|6332.4|6326.4|6332.4|6326.4|0
1625125520000|2021-07-01 07:45:20|6337.9|6327.9|6337.9|6327.9|6337.9|6327.9|6337.9|6327.9|0
1625125560000|2021-07-01 07:46:00|6336|6326|6333.7|6323.7|6336|6328.4|6333.7|6323.7|0
1625125610000|2021-07-01 07:46:50|6333.8|6323.8|6333.8|6323.8|6333.8|6323.8|6333.8|6323.8|0
1625125620000|2021-07-01 07:47:00|6333.7|6323.7|6328.9|6318.9|6333.7|6325.2|6328.9|6318.9|0
1625125630000|2021-07-01 07:47:10|6329.3|6319.3|6329.3|6319.3|6329.3|6319.3|6329.3|6319.3|0
1625125640000|2021-07-01 07:47:20|6328.9|6318.9|6329.7|6319.7|6329.7|6319.7|6328.9|6318.9|0
1625125650000|2021-07-01 07:47:30|6327.4|6321.4|6327.4|6321.4|6327.4|6321.4|6327.4|6321.4|0
1625125670000|2021-07-01 07:47:50|6326.9|6320.9|6326.9|6320.9|6326.9|6320.9|6326.9|6320.9|0
1625125680000|2021-07-01 07:48:00|6326.5|6320.5|6328|6318|6328.4|6320.5|6326.4|6317.9|0
1625125690000|2021-07-01 07:48:10|6328.4|6318.4|6328.4|6318.4|6328.4|6318.4|6328.4|6318.4|0
1625125700000|2021-07-01 07:48:20|6327.4|6317.4|6330.5|6324.5|6332|6324.5|6327.4|6317.4|1
1625125710000|2021-07-01 07:48:30|6330.9|6324.9|6331.5|6325.5|6331.5|6325.5|6330.9|6324.9|0
1625125720000|2021-07-01 07:48:40|6332|6326|6331.4|6325.4|6332|6326|6331.4|6325.4|0
1625125740000|2021-07-01 07:49:00|6331|6325|6330.9|6324.9|6331.4|6325.4|6330.9|6324.9|0
1625125750000|2021-07-01 07:49:10|6331.4|6325.4|6331.9|6325.9|6331.9|6325.9|6331.4|6325.4|0
1625125760000|2021-07-01 07:49:20|6332.4|6326.4|6345.6|6339.6|6345.6|6339.6|6332.4|6326.4|17
1625125770000|2021-07-01 07:49:30|6345.7|6335.7|6344.6|6338.6|6345.7|6338.6|6344.6|6335.6|0
1625125780000|2021-07-01 07:49:40|6345.7|6335.7|6345.6|6335.6|6345.7|6337.1|6343.1|6335.6|0
1625125790000|2021-07-01 07:49:50|6346|6339.6|6345.1|6339.1|6347.8|6341.8|6345.1|6339.1|6
1625125800000|2021-07-01 07:50:00|6343.1|6337.1|6341.1|6335.1|6345.6|6337.1|6338.5|6331.6|0
1625125820000|2021-07-01 07:50:20|6341.5|6335.5|6342.9|6336.9|6342.9|6336.9|6341.5|6335.5|0
1625125830000|2021-07-01 07:50:30|6343.1|6337.1|6343.1|6337.1|6343.1|6337.1|6343.1|6337.1|0
1625125850000|2021-07-01 07:50:50|6343.9|6337.9|6341.6|6335.6|6343.9|6337.9|6341.1|6335.1|3
1625125860000|2021-07-01 07:51:00|6341.4|6335.4|6340.1|6334.1|6341.4|6335.4|6340.1|6334.1|2
1625125870000|2021-07-01 07:51:10|6339.7|6333.7|6338.6|6332.6|6339.7|6333.7|6338.6|6332.6|1
1625125880000|2021-07-01 07:51:20|||||||||74
1625125890000|2021-07-01 07:51:30|6338.1|6332.1|6340.8|6334.8|6340.8|6334.8|6338.1|6332.1|0
1625125900000|2021-07-01 07:51:40|6340.7|6334.7|6343.1|6337.1|6344.6|6337.1|6340.7|6334.6|1
1625125920000|2021-07-01 07:52:00|6343.5|6337.5|6342.6|6336.6|6343.5|6337.5|6342.6|6336.6|0
1625125930000|2021-07-01 07:52:10|6343|6337|6343|6337|6343|6337|6343|6337|0
1625125940000|2021-07-01 07:52:20|6342.6|6336.6|6343.6|6337.6|6343.6|6337.6|6342.6|6336.6|0
1625125950000|2021-07-01 07:52:30|6344.1|6338.1|6343.6|6337.6|6344.1|6338.1|6343.6|6337.6|0
1625125970000|2021-07-01 07:52:50|6344.1|6338.1|6344.1|6338.1|6344.1|6338.1|6344.1|6338.1|0
1625125980000|2021-07-01 07:53:00|6343.6|6337.6|6344.1|6338.1|6344.1|6338.1|6343.6|6337.6|0
1625126030000|2021-07-01 07:53:50|6344.9|6338.9|6346.6|6340.6|6346.6|6340.6|6344.9|6338.9|0
1625126040000|2021-07-01 07:54:00|6346.2|6340.2|6345.1|6339.1|6346.2|6340.2|6345.1|6339.1|0
1625126050000|2021-07-01 07:54:10|6344.6|6338.6|6343.6|6337.6|6344.6|6338.6|6343.1|6337.1|1
1625126080000|2021-07-01 07:54:40|||||||||1
1625126090000|2021-07-01 07:54:50|6345.1|6339.1|6345.1|6339.1|6345.1|6339.1|6345.1|6339.1|2
1625126120000|2021-07-01 07:55:20|6344.1|6338.1|6344.6|6338.6|6344.6|6338.6|6344.1|6338.1|0
1625126140000|2021-07-01 07:55:40|6345.1|6339.1|6344.6|6338.6|6345.1|6339.1|6344.6|6338.6|0
1625126150000|2021-07-01 07:55:50|6345.1|6339.1|6345.1|6339.1|6345.1|6339.1|6345.1|6339.1|1
1625126160000|2021-07-01 07:56:00|6345.2|6339.2|6345.2|6339.2|6345.2|6339.2|6345.2|6339.2|0
1625126210000|2021-07-01 07:56:50|6345.1|6339.1|6345.1|6339.1|6345.1|6339.1|6345.1|6339.1|0
1625126220000|2021-07-01 07:57:00|6344.6|6338.6|6345.6|6339.6|6346.1|6340.1|6344.6|6338.6|0
1625126230000|2021-07-01 07:57:10|6346|6340|6345.4|6339.4|6346|6340|6345.4|6339.4|38
1625126240000|2021-07-01 07:57:20|6346|6340|6345.5|6339.5|6346|6340|6345.5|6339.5|0
1625126250000|2021-07-01 07:57:30|6345.9|6339.9|6348.5|6342.5|6348.5|6342.5|6345.9|6339.9|2
1625126260000|2021-07-01 07:57:40|6347.6|6341.6|6347|6341|6347.6|6341.6|6347|6341|2
1625126270000|2021-07-01 07:57:50|6346.6|6340.6|6346.6|6340.6|6346.6|6340.6|6346.6|6340.6|0
1625126280000|2021-07-01 07:58:00|6346.5|6340.5|6348.5|6342.5|6348.5|6342.5|6346.5|6340.5|0
1625126310000|2021-07-01 07:58:30|6347.4|6341.4|6346.4|6340.4|6347.4|6341.4|6346|6340|2
1625126320000|2021-07-01 07:58:40|6348.5|6342.5|6348.5|6342.5|6349.1|6343.1|6348.5|6342.5|0
1625126330000|2021-07-01 07:58:50|6348.8|6342.8|6349.2|6343.2|6349.2|6343.2|6348.8|6342.8|2
1625126340000|2021-07-01 07:59:00|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|0
1625126400000|2021-07-01 08:00:00|6349.5|6343.5|6349.5|6343.5|6349.5|6343.5|6349.5|6343.5|0
1625126460000|2021-07-01 08:01:00|6349.6|6343.6|6348.6|6342.6|6349.6|6343.6|6348.6|6342.6|0
1625126470000|2021-07-01 08:01:10|6348.5|6342.5|6349.1|6343.1|6349.1|6343.1|6348.5|6342.5|0
1625126500000|2021-07-01 08:01:40|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|0
1625126510000|2021-07-01 08:01:50|6349.7|6343.7|6350.7|6344.7|6351.1|6345.1|6349.7|6343.7|0
1625126520000|2021-07-01 08:02:00|6350.6|6344.6|6350.1|6344.1|6350.7|6344.7|6350.1|6344.1|0
1625126540000|2021-07-01 08:02:20|6350.6|6344.6|6350.6|6344.6|6350.6|6344.6|6350.6|6344.6|0
1625126550000|2021-07-01 08:02:30|6350.2|6344.2|6348.7|6342.7|6350.2|6344.2|6348.3|6342.3|1
1625126560000|2021-07-01 08:02:40|6348.6|6342.6|6347.1|6341.1|6348.6|6342.6|6347.1|6341.1|0
1625126570000|2021-07-01 08:02:50|6346.7|6340.7|6346.5|6340.5|6346.7|6340.7|6346.5|6340.5|3
1625126580000|2021-07-01 08:03:00|6346.6|6340.6|6349.2|6343.2|6349.2|6343.2|6346.6|6340.6|0
1625126600000|2021-07-01 08:03:20|6349.6|6343.6|6348.6|6342.6|6349.6|6343.6|6348.6|6342.6|0
1625126610000|2021-07-01 08:03:30|6347.3|6341.3|6346.6|6340.6|6347.3|6341.3|6346.6|6340.6|0
1625126620000|2021-07-01 08:03:40|6346.2|6340.2|6345.7|6339.7|6346.2|6340.2|6345.6|6339.6|5
1625126630000|2021-07-01 08:03:50|6345.8|6339.8|6346.2|6340.2|6346.2|6340.2|6345.8|6339.8|1
1625126640000|2021-07-01 08:04:00|6345.3|6339.3|6345.2|6339.2|6345.3|6339.3|6345.2|6339.2|0
1625126650000|2021-07-01 08:04:10|6345.3|6339.3|6345.3|6339.3|6345.3|6339.3|6345.3|6339.3|0
1625126660000|2021-07-01 08:04:20|6345.7|6339.7|6345.3|6339.3|6345.7|6339.7|6345.3|6339.3|0
1625126690000|2021-07-01 08:04:50|6347.2|6341.2|6348.3|6342.3|6348.3|6342.3|6347.2|6341.2|1
1625126700000|2021-07-01 08:05:00|6348.2|6342.2|6348.2|6342.2|6348.3|6342.3|6347.6|6341.6|1
1625126760000|2021-07-01 08:06:00|6347.8|6341.8|6345.8|6339.8|6347.8|6341.8|6345.3|6339.3|5
1625126790000|2021-07-01 08:06:30|6346.2|6340.2|6345.8|6339.8|6346.2|6340.2|6345.7|6339.7|0
1625126800000|2021-07-01 08:06:40|6346.3|6340.3|6346.2|6340.2|6346.3|6340.3|6345.8|6339.8|0
1625126820000|2021-07-01 08:07:00|6346.1|6340.1|6346.1|6340.1|6346.1|6340.1|6346.1|6340.1|0
1625126840000|2021-07-01 08:07:20|6345.1|6339.1|6346|6340|6346|6340|6345.1|6339.1|0
1625126860000|2021-07-01 08:07:40|6345.6|6339.6|6346|6340|6346|6340|6345.6|6339.6|1
1625126880000|2021-07-01 08:08:00|6345.5|6339.5|6344.6|6338.6|6345.5|6339.5|6344.6|6338.6|4
1625126900000|2021-07-01 08:08:20|6344.7|6338.7|6344.8|6338.8|6344.8|6338.8|6344.7|6338.7|10
1625126930000|2021-07-01 08:08:50|6345.2|6339.2|6345.2|6339.2|6345.2|6339.2|6345.2|6339.2|1
1625126950000|2021-07-01 08:09:10|6344.8|6338.8|6344.7|6338.7|6344.8|6338.8|6344.7|6338.7|0
1625127060000|2021-07-01 08:11:00|6345.2|6339.2|6345.3|6339.3|6345.3|6339.3|6344.7|6338.7|3
1625127080000|2021-07-01 08:11:20|6345.8|6339.8|6345.8|6339.8|6345.8|6339.8|6345.8|6339.8|0
1625127110000|2021-07-01 08:11:50|6346.2|6340.2|6347.7|6341.7|6348.7|6342.7|6345.7|6339.7|0
1625127120000|2021-07-01 08:12:00|6348.2|6342.2|6348.2|6342.2|6348.2|6342.2|6348.2|6342.2|0
1625127130000|2021-07-01 08:12:10|6348.7|6342.7|6349.7|6343.7|6351.2|6343.7|6348.7|6341.2|0
1625127170000|2021-07-01 08:12:50|6351.7|6345.7|6349.7|6343.7|6351.7|6345.7|6349.7|6343.7|0
1625127180000|2021-07-01 08:13:00|6349.2|6343.2|6349.2|6343.2|6349.2|6343.2|6349.2|6343.2|0
1625127190000|2021-07-01 08:13:10|6349.7|6343.7|6352.6|6346.6|6352.6|6346.6|6349.7|6343.7|0
1625127200000|2021-07-01 08:13:20|6353.2|6347.2|6356.7|6350.7|6356.7|6350.7|6353.2|6347.2|2
1625127210000|2021-07-01 08:13:30|6357.2|6351.2|6357.2|6351.2|6357.2|6351.2|6357.2|6351.2|0
1625127230000|2021-07-01 08:13:50|6357.1|6351.1|6356.7|6350.7|6357.1|6351.1|6356.7|6350.7|0
1625127240000|2021-07-01 08:14:00|6356.6|6350.6|6354.2|6348.2|6356.6|6350.6|6354.2|6348.2|3
1625127250000|2021-07-01 08:14:10|6353.7|6347.7|6353.7|6347.7|6353.7|6347.7|6353.7|6347.7|0
1625127270000|2021-07-01 08:14:30|6352.2|6346.2|6352.7|6346.7|6352.7|6346.7|6352.2|6346.2|0
1625127290000|2021-07-01 08:14:50|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|0
1625127300000|2021-07-01 08:15:00|6351.7|6345.7|6349.2|6343.2|6351.7|6345.7|6348.7|6342.7|0
1625127320000|2021-07-01 08:15:20|6348.2|6342.2|6348.2|6342.2|6348.2|6342.2|6348.2|6342.2|0
1625127330000|2021-07-01 08:15:30|6348.3|6342.3|6348.2|6342.2|6348.3|6342.3|6348.2|6342.2|0
1625127420000|2021-07-01 08:17:00|6349.2|6343.2|6349.2|6343.2|6349.2|6343.2|6349.2|6343.2|0
1625127440000|2021-07-01 08:17:20|6349.7|6343.7|6349.7|6343.7|6349.7|6343.7|6349.7|6343.7|0
1625127450000|2021-07-01 08:17:30|6351|6345|6351|6345|6351|6345|6351|6345|0
1625127460000|2021-07-01 08:17:40|6351.2|6345.2|6351.2|6345.2|6351.2|6345.2|6351.2|6345.2|0
1625127470000|2021-07-01 08:17:50|6351.1|6345.1|6349.7|6343.7|6351.1|6345.1|6349.7|6343.7|0
1625127490000|2021-07-01 08:18:10|6352.2|6342.2|6352.2|6342.2|6352.2|6342.2|6352.2|6342.2|0
1625127510000|2021-07-01 08:18:30|6354.7|6346.2|6354.2|6348.2|6354.7|6348.7|6354.2|6346.2|0
1625127530000|2021-07-01 08:18:50|6354.6|6348.6|6359.2|6353.2|6359.8|6353.8|6354.6|6348.6|6
1625127540000|2021-07-01 08:19:00|6359.7|6353.7|6359.7|6353.7|6359.7|6353.7|6359.2|6353.2|0
1625127550000|2021-07-01 08:19:10|6358.4|6352.4|6359.2|6353.2|6359.2|6353.2|6357.2|6351.2|0
1625127560000|2021-07-01 08:19:20|6358.7|6352.7|6359.2|6353.2|6359.2|6353.2|6358.7|6352.7|0
1625127590000|2021-07-01 08:19:50|6359.7|6353.7|6359.2|6353.2|6359.7|6353.7|6359.2|6353.2|0
1625127600000|2021-07-01 08:20:00|6358.8|6352.8|6359.2|6353.2|6359.2|6353.2|6358.7|6352.7|0
1625127610000|2021-07-01 08:20:10|6358.8|6352.8|6356.7|6350.7|6358.8|6352.8|6356.2|6350.2|1
1625127640000|2021-07-01 08:20:40|6357.2|6351.2|6356.7|6350.7|6357.2|6351.2|6356.7|6350.7|0
1625127650000|2021-07-01 08:20:50|6357.7|6351.7|6359.2|6353.2|6359.2|6353.2|6357.7|6351.7|1
1625127660000|2021-07-01 08:21:00|6359.7|6353.7|6359.7|6353.7|6359.7|6353.7|6359.7|6353.7|0
1625127670000|2021-07-01 08:21:10|6360.2|6354.2|6360.2|6354.2|6360.2|6354.2|6360.2|6354.2|0
1625127680000|2021-07-01 08:21:20|6360.6|6354.6|6362.3|6356.3|6362.3|6356.3|6360.6|6354.6|12
1625127690000|2021-07-01 08:21:30|6362.4|6356.4|6363.9|6357.9|6363.9|6357.9|6362.4|6356.4|5
1625127700000|2021-07-01 08:21:40|6364.7|6358.7|6364.9|6358.9|6364.9|6358.9|6364.7|6358.7|2
1625127730000|2021-07-01 08:22:10|6364.8|6358.8|6364.8|6358.8|6364.8|6358.8|6364.8|6358.8|1
1625127750000|2021-07-01 08:22:30|6364.9|6358.9|6368.2|6362.2|6369.7|6362.2|6364.9|6358.9|1
1625127760000|2021-07-01 08:22:40|6368.3|6362.3|6368.2|6362.2|6368.3|6362.3|6368.2|6362.2|0
1625127770000|2021-07-01 08:22:50|6368.7|6362.7|6368.3|6362.3|6368.8|6362.8|6368.3|6362.3|0
1625127780000|2021-07-01 08:23:00|6367.8|6361.8|6366.8|6360.8|6367.8|6361.8|6366.8|6360.8|0
1625127810000|2021-07-01 08:23:30|6366|6360|6365.8|6359.8|6366|6360|6365.8|6359.8|0
1625127820000|2021-07-01 08:23:40|6365.4|6359.4|6364.3|6358.3|6365.4|6359.4|6364.3|6358.3|0
1625127830000|2021-07-01 08:23:50|6364.2|6358.2|6362.2|6356.2|6364.2|6358.2|6362.2|6356.2|1
1625127840000|2021-07-01 08:24:00|6361.7|6355.7|6360.2|6354.2|6361.7|6355.7|6360.2|6354.2|1
1625127850000|2021-07-01 08:24:10|6360.7|6354.7|6361.8|6355.8|6364.3|6355.8|6360.7|6354.3|0
1625127860000|2021-07-01 08:24:20|6361.9|6355.9|6361.9|6355.9|6361.9|6355.9|6361.9|6355.9|0
1625127870000|2021-07-01 08:24:30|6362.4|6356.4|6362.4|6356.4|6362.4|6356.4|6362|6356|0
1625127880000|2021-07-01 08:24:40|6362|6356|6362|6356|6362.4|6356.4|6362|6356|1
1625127890000|2021-07-01 08:24:50|6361.9|6355.9|6361.9|6355.9|6361.9|6355.9|6361.9|6355.9|0
1625127900000|2021-07-01 08:25:00|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|1
1625127920000|2021-07-01 08:25:20|6361.3|6355.3|6361.8|6355.8|6361.8|6355.8|6361.3|6355.3|0
1625127960000|2021-07-01 08:26:00|6364.3|6354.3|6361.8|6355.8|6364.3|6355.8|6361.8|6354.3|0
1625127970000|2021-07-01 08:26:10|6361.4|6355.4|6361.4|6355.4|6361.4|6355.4|6361.4|6355.4|0
1625127980000|2021-07-01 08:26:20|6360.8|6354.8|6359.5|6353.5|6360.8|6354.8|6359.5|6353.5|0
1625127990000|2021-07-01 08:26:30|6359.3|6353.3|6358.7|6352.7|6359.3|6353.3|6358.7|6352.7|0
1625128000000|2021-07-01 08:26:40|6359.2|6353.2|6359.2|6353.2|6359.2|6353.2|6359.2|6353.2|0
1625128010000|2021-07-01 08:26:50|6360.9|6354.9|6354.1|6348.1|6360.9|6354.9|6354.1|6348.1|2
1625128020000|2021-07-01 08:27:00|6353.9|6347.9|6352.9|6346.9|6355.5|6347.9|6352.9|6345.4|0
1625128030000|2021-07-01 08:27:10|6355.4|6345.4|6357.9|6347.9|6357.9|6347.9|6355.4|6345.4|0
1625128070000|2021-07-01 08:27:50|6355.1|6349.1|6356.4|6346.4|6356.4|6349.1|6354.9|6346.3|0
1625128080000|2021-07-01 08:28:00|6357.9|6347.9|6357.9|6347.9|6357.9|6347.9|6357.9|6347.9|0
1625128100000|2021-07-01 08:28:20|6357.8|6347.8|6357.9|6347.9|6357.9|6347.9|6357.8|6347.8|0
1625128120000|2021-07-01 08:28:40|6357.8|6347.8|6357.8|6347.8|6359.9|6347.8|6357.8|6344.9|0
1625128140000|2021-07-01 08:29:00|6356.5|6346.5|6356.4|6346.4|6356.5|6348.8|6354.8|6346.4|0
1625128170000|2021-07-01 08:29:30|6357.2|6347.2|6356.4|6346.4|6357.2|6347.2|6356.4|6346.4|0
1625128180000|2021-07-01 08:29:40|6356.3|6346.3|6356.3|6346.3|6356.4|6346.4|6356.3|6346.3|0
1625128200000|2021-07-01 08:30:00|6353.4|6347.4|6349.3|6343.3|6353.4|6347.4|6349.2|6343.2|14
1625128210000|2021-07-01 08:30:10|6353.3|6343.4|6357.8|6342.8|6357.8|6343.4|6353.3|6342.8|2
1625128220000|2021-07-01 08:30:20|6357.4|6342.4|6357.4|6342.4|6357.4|6342.4|6357.4|6342.4|0
1625128230000|2021-07-01 08:30:30|6356.9|6341.9|6356.9|6341.9|6356.9|6341.9|6356.9|6341.9|0
1625128240000|2021-07-01 08:30:40|6349.3|6343.3|6352.3|6342.3|6352.8|6343.9|6349.3|6342.3|0
1625128250000|2021-07-01 08:30:50|6349.8|6343.8|6349.8|6343.8|6349.8|6343.8|6349.8|6343.8|0
1625128260000|2021-07-01 08:31:00|6349.4|6343.4|6347.9|6341.9|6349.8|6343.8|6347.9|6341.9|2
1625128270000|2021-07-01 08:31:10|||||||||1
1625128280000|2021-07-01 08:31:20|6353.3|6343.3|6352.4|6342.4|6353.3|6344.9|6350.9|6342.4|2
1625128310000|2021-07-01 08:31:50|6350.8|6344.8|6352.4|6342.4|6352.4|6344.9|6350.8|6342.4|0
1625128330000|2021-07-01 08:32:10|6352.3|6342.3|6350.9|6344.9|6352.4|6344.9|6350.9|6342.3|0
1625128340000|2021-07-01 08:32:20|6352.9|6342.9|6352.4|6342.4|6352.9|6342.9|6352.4|6342.4|1
1625128360000|2021-07-01 08:32:40|6349.4|6343.4|6349.8|6343.8|6349.8|6343.8|6349.4|6343.4|0
1625128370000|2021-07-01 08:32:50|6348.3|6342.3|6348.3|6342.3|6348.3|6342.3|6348.3|6342.3|0
1625128380000|2021-07-01 08:33:00|6349.4|6343.4|6349.3|6343.3|6349.4|6343.4|6348.8|6342.8|0
1625128390000|2021-07-01 08:33:10|6349.4|6343.4|6349.9|6343.9|6349.9|6343.9|6349.4|6343.4|0
1625128400000|2021-07-01 08:33:20|6349.4|6343.4|6349.4|6343.4|6349.4|6343.4|6349.4|6343.4|0
1625128410000|2021-07-01 08:33:30|6349.9|6343.9|6349.4|6343.4|6349.9|6343.9|6349.4|6343.4|0
1625128440000|2021-07-01 08:34:00|6348.4|6342.4|6347.9|6341.9|6348.4|6342.4|6347.9|6341.9|0
1625128460000|2021-07-01 08:34:20|6349.5|6343.5|6349.5|6343.5|6349.5|6343.5|6349.5|6343.5|4
1625128490000|2021-07-01 08:34:50|6349.9|6343.9|6350.5|6344.5|6350.5|6344.5|6349.9|6343.9|0
1625128500000|2021-07-01 08:35:00|6351|6345|6354.6|6348.6|6354.6|6348.6|6351|6345|2
1625128510000|2021-07-01 08:35:10|6355|6349|6355.5|6349.5|6355.5|6349.5|6355|6349|0
1625128520000|2021-07-01 08:35:20|6355.8|6349.8|6361.6|6355.6|6362|6356|6355.8|6349.8|4
1625128530000|2021-07-01 08:35:30|6361.5|6355.5|6363.9|6357.9|6363.9|6357.9|6361|6355|2
1625128540000|2021-07-01 08:35:40|6364.4|6358.4|6365.9|6359.9|6366.9|6360.9|6364.4|6358.4|0
1625128550000|2021-07-01 08:35:50|6368.5|6358.5|6365.4|6359.4|6368.5|6359.4|6365.4|6358.5|0
1625128560000|2021-07-01 08:36:00|6365.9|6359.9|6364|6358|6365.9|6359.9|6364|6358|0
1625128570000|2021-07-01 08:36:10|6363.9|6357.9|6364.4|6358.4|6366.9|6360.9|6363.9|6357.9|1
1625128580000|2021-07-01 08:36:20|6364.9|6358.9|6365.5|6359.5|6365.5|6359.5|6364.9|6358.9|0
1625128590000|2021-07-01 08:36:30|6365.9|6359.9|6368.8|6362.8|6369.9|6363.9|6365.9|6359.9|8
1625128600000|2021-07-01 08:36:40|6368.4|6362.4|6368.4|6362.4|6368.4|6362.4|6367.4|6361.4|2
1625128610000|2021-07-01 08:36:50|6367.9|6361.9|6367.3|6361.3|6367.9|6361.9|6367.3|6361.3|0
1625128620000|2021-07-01 08:37:00|6365.9|6359.9|6362.9|6356.9|6365.9|6359.9|6362.9|6356.9|2
1625128630000|2021-07-01 08:37:10|6362.4|6356.4|6363.4|6357.4|6363.4|6357.4|6362.4|6356.4|1
1625128640000|2021-07-01 08:37:20|6362.9|6356.9|6363.9|6348.9|6363.9|6357.9|6362.9|6348.9|4
1625128650000|2021-07-01 08:37:30|6361.8|6351.8|6363.3|6357.3|6363.9|6357.3|6361.8|6348.9|0
1625128680000|2021-07-01 08:38:00|6362.4|6356.4|6358.7|6352.7|6362.4|6356.4|6358.7|6351.3|1
1625128690000|2021-07-01 08:38:10|6358.8|6352.8|6358.4|6352.4|6359.4|6353.4|6358.3|6352.3|0
1625128700000|2021-07-01 08:38:20|6359.1|6353.1|6360.4|6354.4|6360.4|6354.4|6359.1|6353.1|0
1625128710000|2021-07-01 08:38:30|6359.4|6353.4|6359.4|6353.4|6359.4|6353.4|6359.4|6353.4|1
1625128720000|2021-07-01 08:38:40|6360|6354|6359.8|6353.8|6360.9|6354.9|6359.8|6353.8|1
1625128730000|2021-07-01 08:38:50|6360.5|6354.5|6360.5|6354.5|6360.5|6354.5|6360.5|6354.5|0
1625128740000|2021-07-01 08:39:00|6360.9|6354.9|6359.9|6353.9|6360.9|6354.9|6359.9|6353.9|0
1625128770000|2021-07-01 08:39:30|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|0
1625128780000|2021-07-01 08:39:40|6360.8|6354.8|6360.8|6354.8|6360.8|6354.8|6360.8|6354.8|0
1625128790000|2021-07-01 08:39:50|6360.4|6354.4|6360.4|6354.4|6360.4|6354.4|6360.4|6354.4|0
1625128800000|2021-07-01 08:40:00|6360.3|6354.3|6353.9|6347.9|6360.3|6354.3|6352.9|6345.8|2
1625128810000|2021-07-01 08:40:10|6353.8|6347.8|6353.8|6347.8|6353.8|6347.8|6353.8|6347.8|0
1625128820000|2021-07-01 08:40:20|6349.7|6343.7|6353.3|6343.3|6353.4|6345.7|6349.3|6343.3|1
1625128830000|2021-07-01 08:40:30|6353.2|6347.2|6353.8|6347.8|6353.8|6347.8|6353.2|6347.2|0
1625128840000|2021-07-01 08:40:40|6353.4|6347.4|6353.3|6347.3|6353.4|6347.4|6352.9|6346.9|0
1625128860000|2021-07-01 08:41:00|6353.4|6347.4|6352.9|6346.9|6353.4|6347.4|6352.9|6346.9|0
1625128910000|2021-07-01 08:41:50|6351.3|6345.3|6348.4|6342.4|6351.3|6345.3|6345.9|6339.9|1
1625128920000|2021-07-01 08:42:00|6348.9|6342.9|6348.4|6342.4|6348.9|6342.9|6348.4|6342.4|0
1625128930000|2021-07-01 08:42:10|6348|6342|6347.9|6341.9|6348|6342|6347.9|6341.9|0
1625128940000|2021-07-01 08:42:20|6347.4|6341.4|6347|6341|6347.4|6341.4|6347|6341|0
1625128960000|2021-07-01 08:42:40|6346.6|6340.6|6344.9|6338.9|6346.6|6340.6|6344.9|6338.9|0
1625128970000|2021-07-01 08:42:50|6344.5|6338.5|6344.5|6338.5|6344.5|6338.5|6344.5|6338.5|0
1625128980000|2021-07-01 08:43:00|6343.9|6337.9|6342.8|6336.8|6343.9|6337.9|6342.4|6336.4|2
1625128990000|2021-07-01 08:43:10|6342.7|6336.7|6342|6336|6342.7|6336.7|6342|6336|9
1625129000000|2021-07-01 08:43:20|6341.9|6335.9|6340|6334|6341.9|6335.9|6340|6334|1
1625129010000|2021-07-01 08:43:30|6339.9|6333.9|6343.7|6337.7|6345.3|6337.7|6339.9|6333.7|11
1625129020000|2021-07-01 08:43:40|6343.8|6337.8|6348.2|6338.2|6348.2|6338.2|6343.8|6337.8|1
1625129030000|2021-07-01 08:43:50|6346.6|6340.6|6346.7|6340.7|6346.7|6340.7|6346.6|6340.6|0
1625129040000|2021-07-01 08:44:00|6346.6|6340.6|6346.7|6340.7|6346.7|6340.7|6346.6|6340.6|0
1625129060000|2021-07-01 08:44:20|6346.6|6340.6|6346.6|6340.6|6346.6|6340.6|6346.6|6340.6|1
1625129070000|2021-07-01 08:44:30|6346.2|6340.2|6344.8|6338.8|6346.2|6340.2|6344.8|6338.8|1
1625129080000|2021-07-01 08:44:40|6346.2|6336.2|6343.6|6337.6|6346.2|6337.8|6343.6|6336.2|1
1625129110000|2021-07-01 08:45:10|6344.8|6334.8|6345.2|6335.2|6345.2|6335.2|6344.8|6334.8|0
1625129130000|2021-07-01 08:45:30|6342.7|6336.7|6342.3|6336.3|6342.7|6336.7|6342.3|6336.3|0
1625129140000|2021-07-01 08:45:40|6342.2|6336.2|6342.2|6336.2|6342.2|6336.2|6342.2|6336.2|0
1625129150000|2021-07-01 08:45:50|6341.8|6335.8|6341.6|6335.6|6341.8|6335.8|6341.6|6335.6|0
1625129160000|2021-07-01 08:46:00|6340.6|6334.6|6338.6|6332.6|6341.6|6334.6|6338.6|6331.6|0
1625129170000|2021-07-01 08:46:10|6342.6|6336.6|6342.7|6336.7|6342.7|6336.7|6342.6|6336.6|0
1625129180000|2021-07-01 08:46:20|6342.2|6336.2|6341.3|6335.3|6342.2|6336.2|6341.3|6335.3|0
1625129190000|2021-07-01 08:46:30|6340.9|6334.9|6340.7|6334.7|6342.1|6336.1|6340.7|6334.7|0
1625129220000|2021-07-01 08:47:00|6342.1|6332.1|6340.6|6334.6|6342.1|6334.6|6340.6|6332.1|0
1625129230000|2021-07-01 08:47:10|6343.2|6333.2|6343.2|6333.2|6343.2|6333.2|6343.2|6333.2|0
1625129240000|2021-07-01 08:47:20|6341.9|6335.9|6340.8|6334.8|6341.9|6335.9|6340.8|6334.8|0
1625129250000|2021-07-01 08:47:30|6342.2|6332.2|6342.2|6332.2|6342.2|6332.2|6342.2|6332.2|0
1625129260000|2021-07-01 08:47:40|6342.1|6332.1|6342.1|6332.1|6342.2|6332.2|6342.1|6332.1|0
1625129320000|2021-07-01 08:48:40|6343.7|6328.7|6340.5|6334.5|6343.7|6334.5|6340.5|6328.7|0
1625129330000|2021-07-01 08:48:50|6340.1|6334.1|6340.1|6334.1|6340.1|6334.1|6340.1|6334.1|0
1625129340000|2021-07-01 08:49:00|6341.3|6331.3|6343.3|6333.3|6343.3|6333.3|6341.2|6331.2|2
1625129350000|2021-07-01 08:49:10|6342.1|6336.1|6342.3|6336.3|6342.3|6336.3|6342.1|6336.1|1
1625129360000|2021-07-01 08:49:20|6341.8|6335.8|6340.3|6334.3|6341.8|6335.8|6340.3|6334.3|3
1625129370000|2021-07-01 08:49:30|6340.8|6334.8|6341.8|6335.8|6341.8|6335.8|6340.8|6334.8|0
1625129390000|2021-07-01 08:49:50|6341.3|6335.3|6339|6333|6341.3|6335.3|6339|6333|0
1625129400000|2021-07-01 08:50:00|6338.6|6332.6|6340.8|6334.8|6342.3|6334.8|6338.6|6332.3|1
1625129410000|2021-07-01 08:50:10|6342.4|6332.4|6342.4|6332.4|6342.4|6332.4|6342.4|6332.4|2
1625129420000|2021-07-01 08:50:20|6337.3|6331.3|6337.3|6331.3|6337.3|6331.3|6337.3|6331.3|0
1625129440000|2021-07-01 08:50:40|6337.2|6331.2|6325.7|6319.7|6337.2|6331.2|6325.7|6319.7|5
1625129450000|2021-07-01 08:50:50|6326.7|6320.7|6328.8|6322.8|6331.7|6323.7|6326.6|6320.1|10
1625129460000|2021-07-01 08:51:00|6329.2|6323.2|6333.2|6327.2|6333.2|6327.2|6329.2|6323.2|1
1625129470000|2021-07-01 08:51:10|6332.8|6326.8|6332.8|6326.8|6332.8|6326.8|6332.3|6326.3|11
1625129480000|2021-07-01 08:51:20|6332.4|6326.4|6330|6324|6332.4|6326.4|6329.1|6323.1|16
1625129490000|2021-07-01 08:51:30|6330.1|6324.1|6330.1|6324.1|6330.1|6324.1|6329.6|6323.6|0
1625129510000|2021-07-01 08:51:50|6329.1|6323.1|6330|6324|6330|6324|6329.1|6323.1|0
1625129520000|2021-07-01 08:52:00|6328.8|6322.8|6330.8|6320.8|6330.9|6322.8|6328.8|6320.4|1
1625129530000|2021-07-01 08:52:10|6330.3|6320.3|6331.3|6321.3|6331.3|6321.9|6327.8|6320.3|1
1625129540000|2021-07-01 08:52:20|6330.9|6320.9|6326.8|6320.8|6330.9|6321.3|6326.8|6319.3|7
1625129550000|2021-07-01 08:52:30|6326.7|6320.7|6331.3|6321.3|6331.3|6321.3|6326.3|6320.3|1
1625129560000|2021-07-01 08:52:40|6330.4|6320.4|6330.4|6320.4|6330.9|6320.9|6330.3|6320.3|0
1625129570000|2021-07-01 08:52:50|6330.8|6320.8|6330.8|6320.8|6331.3|6321.3|6330.8|6320.8|0
1625129580000|2021-07-01 08:53:00|6330.5|6320.5|6326.1|6320.1|6330.8|6320.8|6326.1|6320.1|0
1625129590000|2021-07-01 08:53:10|6325.2|6319.2|6324.3|6318.3|6325.2|6319.2|6324.3|6318.3|2
1625129600000|2021-07-01 08:53:20|6324.7|6318.7|6324.1|6318.1|6325.3|6319.3|6324.1|6318.1|6
1625129610000|2021-07-01 08:53:30|6324.3|6318.3|6325.2|6319.2|6325.2|6319.2|6324.3|6318.3|1
1625129620000|2021-07-01 08:53:40|6325|6319|6324.8|6318.8|6325|6319|6324.8|6318.8|0
1625129630000|2021-07-01 08:53:50|6325.2|6319.2|6325.3|6319.3|6325.3|6319.3|6325.2|6319.2|0
1625129640000|2021-07-01 08:54:00|6326.7|6320.7|6326.7|6320.7|6326.7|6320.7|6326.7|6320.7|0
1625129650000|2021-07-01 08:54:10|6326.2|6320.2|6326.1|6320.1|6326.2|6320.2|6326.1|6320.1|0
1625129660000|2021-07-01 08:54:20|6326.3|6320.3|6325.1|6319.1|6326.3|6320.3|6325.1|6319.1|0
1625129670000|2021-07-01 08:54:30|6325.3|6319.3|6325.3|6319.3|6325.8|6319.8|6325.3|6319.3|0
1625129700000|2021-07-01 08:55:00|6327.8|6321.8|6326.8|6320.8|6327.8|6321.8|6326.8|6320.8|4
1625129710000|2021-07-01 08:55:10|6326.3|6320.3|6326.8|6320.8|6326.8|6320.8|6326.3|6320.3|2
1625129720000|2021-07-01 08:55:20|6326.7|6320.7|6326.7|6320.7|6326.7|6320.7|6326.7|6320.7|1
1625129750000|2021-07-01 08:55:50|6326.8|6320.8|6326.9|6320.9|6326.9|6320.9|6326.8|6320.8|1
1625129800000|2021-07-01 08:56:40|6326.8|6320.8|6331.1|6321.1|6331.1|6321.1|6326.8|6320.8|2
1625129810000|2021-07-01 08:56:50|6331.2|6321.2|6331.3|6321.3|6331.3|6321.3|6331.2|6321.2|0
1625129820000|2021-07-01 08:57:00|6331.2|6321.2|6331.2|6321.2|6331.2|6322.8|6328.8|6321.2|0
1625129830000|2021-07-01 08:57:10|6329.7|6323.7|6330.6|6324.6|6330.6|6324.6|6329.7|6323.7|0
1625129840000|2021-07-01 08:57:20|6331|6325|6331.1|6325.1|6331.1|6325.1|6331|6325|0
1625129850000|2021-07-01 08:57:30|6331.2|6321.2|6331.3|6321.3|6331.3|6321.3|6331.2|6321.2|1
1625129860000|2021-07-01 08:57:40|6329.8|6323.8|6330.1|6324.1|6330.1|6324.1|6329.3|6323.3|0
1625129880000|2021-07-01 08:58:00|6329.7|6323.7|6330.1|6324.1|6330.1|6324.1|6329.7|6323.7|0
1625129900000|2021-07-01 08:58:20|6333.7|6327.7|6333.6|6327.6|6333.7|6327.7|6333.6|6327.6|2
1625129910000|2021-07-01 08:58:30|6333.2|6327.2|6333.1|6327.1|6333.2|6327.2|6333.1|6327.1|0
1625129920000|2021-07-01 08:58:40|6333.6|6327.6|6334.7|6328.7|6334.7|6328.7|6333.6|6327.6|1
1625129930000|2021-07-01 08:58:50|6335.7|6329.7|6338.3|6328.3|6338.3|6329.7|6335.7|6328.2|1
1625129940000|2021-07-01 08:59:00|6335|6329|6334.8|6328.8|6335|6329|6334.7|6328.7|0
1625129950000|2021-07-01 08:59:10|6334.7|6328.7|6334.8|6328.8|6334.8|6328.8|6334.7|6328.7|0
1625129970000|2021-07-01 08:59:30|6335.2|6329.2|6335.6|6329.6|6335.6|6329.6|6335.2|6329.2|0
1625129980000|2021-07-01 08:59:40|6335.5|6329.5|6333.7|6327.7|6335.5|6329.5|6333.7|6327.7|2
1625129990000|2021-07-01 08:59:50|6334.7|6328.7|6334.7|6328.7|6334.7|6328.7|6334.7|6328.7|0
1625130000000|2021-07-01 09:00:00|6333.8|6327.8|6333.7|6327.7|6333.8|6327.8|6333.7|6327.7|0
1625130050000|2021-07-01 09:00:50|6333.3|6327.3|6332.6|6326.6|6333.3|6327.3|6332.6|6326.6|0
1625130060000|2021-07-01 09:01:00|6332|6326|6332.5|6326.5|6332.5|6326.5|6332|6326|0
1625130080000|2021-07-01 09:01:20|6331.6|6325.6|6332.1|6326.1|6332.5|6326.5|6331.6|6325.6|0
1625130090000|2021-07-01 09:01:30|6331.6|6325.6|6331.1|6325.1|6332|6326|6331.1|6325.1|0
1625130100000|2021-07-01 09:01:40|6331.2|6325.2|6332.5|6326.5|6332.5|6326.5|6331.2|6325.2|1
1625130110000|2021-07-01 09:01:50|6332.6|6326.6|6332.6|6326.6|6332.6|6326.6|6332.6|6326.6|0
1625130120000|2021-07-01 09:02:00|6333.1|6327.1|6332.5|6326.5|6333.1|6327.1|6332.5|6326.5|0
1625130150000|2021-07-01 09:02:30|6332.1|6326.1|6332.1|6326.1|6332.1|6326.1|6332.1|6326.1|0
1625130170000|2021-07-01 09:02:50|6331.6|6325.6|6331.6|6325.6|6331.6|6325.6|6331.6|6325.6|0
1625130180000|2021-07-01 09:03:00|6331.5|6325.5|6329.2|6323.2|6331.5|6325.5|6329.2|6323.2|1
1625130200000|2021-07-01 09:03:20|6330.2|6324.2|6331.2|6325.2|6331.2|6325.2|6330.2|6324.2|0
1625130250000|2021-07-01 09:04:10|6331.3|6325.3|6331.3|6325.3|6331.3|6325.3|6331.3|6325.3|0
1625130280000|2021-07-01 09:04:40|6329.8|6323.8|6329.8|6323.8|6329.8|6323.8|6329.8|6323.8|0
1625130290000|2021-07-01 09:04:50|6329.7|6323.7|6329.8|6323.8|6329.8|6323.8|6329.6|6323.6|0
1625130300000|2021-07-01 09:05:00|6329.3|6323.3|6331.8|6325.8|6333.2|6327.2|6329.3|6323.3|0
1625130360000|2021-07-01 09:06:00|6332.3|6326.3|6333.3|6327.3|6333.8|6327.8|6332.3|6326.3|0
1625130380000|2021-07-01 09:06:20|6334.7|6328.7|6337.2|6331.2|6337.2|6331.2|6334.7|6328.7|0
1625130390000|2021-07-01 09:06:30|6337.6|6331.6|6339.7|6333.7|6340.3|6333.8|6337.6|6330.3|1
1625130400000|2021-07-01 09:06:40|6339.8|6333.8|6341.3|6335.3|6342.2|6335.3|6339.7|6332.2|0
1625130410000|2021-07-01 09:06:50|6339.3|6333.3|6339.7|6333.7|6341.3|6334.3|6338.3|6331.2|21
1625130420000|2021-07-01 09:07:00|6340.1|6334.1|6338.8|6332.8|6340.1|6334.1|6338.3|6332.3|0
1625130430000|2021-07-01 09:07:10|6338.3|6332.3|6337.8|6331.8|6338.3|6332.3|6337.8|6331.8|2
1625130450000|2021-07-01 09:07:30|6338.4|6332.4|6338.4|6332.4|6338.4|6332.4|6338.4|6332.4|0
1625130460000|2021-07-01 09:07:40|6338.3|6332.3|6338.3|6332.3|6338.3|6332.3|6338.3|6332.3|0
1625130470000|2021-07-01 09:07:50|6338.4|6332.4|6338.7|6332.7|6338.8|6332.8|6338.3|6332.3|1
1625130480000|2021-07-01 09:08:00|6338.3|6332.3|6338.8|6332.8|6338.8|6332.8|6338.3|6332.3|0
1625130490000|2021-07-01 09:08:10|6338.3|6332.3|6338.7|6332.7|6338.7|6332.7|6337.9|6331.9|0
1625130510000|2021-07-01 09:08:30|6338|6332|6337.8|6331.8|6338|6332|6337.8|6331.8|9
1625130520000|2021-07-01 09:08:40|6338.3|6332.3|6339.3|6333.3|6339.3|6333.3|6338.3|6332.3|0
1625130530000|2021-07-01 09:08:50|6339.8|6333.8|6339.8|6333.8|6339.8|6333.8|6339.8|6333.8|0
1625130540000|2021-07-01 09:09:00|6339.3|6333.3|6338.8|6332.8|6339.3|6333.3|6338.8|6332.8|1
1625130550000|2021-07-01 09:09:10|6338|6332|6338.8|6332.8|6338.8|6332.8|6338|6332|5
1625130560000|2021-07-01 09:09:20|6339.3|6333.3|6339.3|6333.3|6339.3|6333.3|6338.8|6332.8|0
1625130590000|2021-07-01 09:09:50|6339.8|6333.8|6339.8|6333.8|6339.8|6333.8|6339.8|6333.8|0
1625130600000|2021-07-01 09:10:00|6339.9|6333.9|6339.3|6333.3|6339.9|6333.9|6339.3|6333.3|0
1625130620000|2021-07-01 09:10:20|6338.8|6332.8|6336.8|6330.8|6338.8|6332.8|6336.8|6330.8|0
1625130630000|2021-07-01 09:10:30|6337.3|6331.3|6339.8|6333.8|6340.3|6334.3|6337.3|6331.3|1
1625130640000|2021-07-01 09:10:40|6340.3|6334.3|6340.4|6334.4|6340.8|6334.8|6340.3|6334.3|1
1625130660000|2021-07-01 09:11:00|6340.3|6334.3|6340.8|6334.8|6340.8|6334.8|6340.3|6334.3|0
1625130680000|2021-07-01 09:11:20|6341.3|6335.3|6342.9|6336.9|6342.9|6336.9|6341.3|6335.3|1
1625130710000|2021-07-01 09:11:50|6342.5|6336.5|6341.9|6335.9|6342.5|6336.5|6341.8|6335.8|0
1625130720000|2021-07-01 09:12:00|6342.9|6336.9|6340.8|6334.8|6342.9|6336.9|6340.8|6334.8|0
1625130730000|2021-07-01 09:12:10|6339.8|6333.8|6340.8|6334.8|6341.9|6335.9|6339.8|6333.8|0
1625130740000|2021-07-01 09:12:20|6341.3|6335.3|6341.3|6335.3|6341.3|6335.3|6341.3|6335.3|0
1625130750000|2021-07-01 09:12:30|6340.8|6334.8|6340.3|6334.3|6340.8|6334.8|6340.3|6334.3|0
1625130760000|2021-07-01 09:12:40|6340|6334|6339.4|6333.4|6340.8|6334.8|6339.3|6333.3|0
1625130770000|2021-07-01 09:12:50|6339.9|6333.9|6339.4|6333.4|6339.9|6333.9|6339.4|6333.4|0
1625130780000|2021-07-01 09:13:00|6338.9|6332.9|6337.3|6331.3|6338.9|6332.9|6336.8|6330.8|0
1625130800000|2021-07-01 09:13:20|6337.7|6331.7|6338.8|6332.8|6338.8|6332.8|6337.7|6331.7|0
1625130820000|2021-07-01 09:13:40|6339.7|6333.7|6339.8|6333.8|6339.8|6333.8|6339.7|6333.7|0
1625130840000|2021-07-01 09:14:00|6341.3|6335.3|6344.3|6338.3|6344.7|6338.7|6341.3|6335.3|1
1625130850000|2021-07-01 09:14:10|6343.1|6337.1|6344.9|6338.9|6344.9|6338.9|6342.8|6336.8|0
1625130860000|2021-07-01 09:14:20|6344.8|6338.8|6344.8|6338.8|6344.8|6338.8|6344.8|6338.8|0
1625130870000|2021-07-01 09:14:30|6344.3|6338.3|6345.6|6339.6|6345.6|6339.6|6344.3|6338.3|0
1625130880000|2021-07-01 09:14:40|6345.8|6339.8|6345.8|6339.8|6345.8|6339.8|6345.8|6339.8|0
1625130890000|2021-07-01 09:14:50|6345.4|6339.4|6344.8|6338.8|6345.4|6339.4|6344.8|6338.8|0
1625130900000|2021-07-01 09:15:00|6344.4|6338.4|6343.8|6337.8|6344.4|6338.4|6343.8|6337.8|0
1625130920000|2021-07-01 09:15:20|6344.4|6338.4|6344.4|6338.4|6344.4|6338.4|6344.4|6338.4|0
1625130940000|2021-07-01 09:15:40|6344|6338|6344.4|6338.4|6344.4|6338.4|6344|6338|0
1625130950000|2021-07-01 09:15:50|6343.8|6337.8|6344.3|6338.3|6344.3|6338.3|6343.8|6337.8|0
1625130960000|2021-07-01 09:16:00|6343.8|6337.8|6343.9|6337.9|6344.3|6338.3|6343.8|6337.8|0
1625130970000|2021-07-01 09:16:10|6343.8|6337.8|6343.3|6337.3|6343.9|6337.9|6343.3|6337.3|0
1625130980000|2021-07-01 09:16:20|6343.5|6337.5|6343.8|6337.8|6343.8|6337.8|6343.4|6337.4|0
1625131000000|2021-07-01 09:16:40|6343.3|6337.3|6344.3|6338.3|6344.3|6338.3|6343.3|6337.3|2
1625131010000|2021-07-01 09:16:50|6344.4|6338.4|6344.9|6338.9|6344.9|6338.9|6344.4|6338.4|0
1625131020000|2021-07-01 09:17:00|6345.3|6339.3|6343.4|6337.4|6345.3|6339.3|6342.9|6336.9|2
1625131060000|2021-07-01 09:17:40|6344|6338|6344|6338|6344|6338|6344|6338|0
1625131070000|2021-07-01 09:17:50|6343.1|6337.1|6343.9|6337.9|6343.9|6337.9|6343.1|6337.1|0
1625131080000|2021-07-01 09:18:00|6344|6338|6342.9|6336.9|6344.3|6338.3|6342.9|6336.9|0
1625131090000|2021-07-01 09:18:10|6343.4|6337.4|6343|6337|6343.4|6337.4|6343|6337|0
1625131110000|2021-07-01 09:18:30|6343.4|6337.4|6344.4|6338.4|6344.4|6338.4|6343.4|6337.4|0
1625131120000|2021-07-01 09:18:40|6344.5|6338.5|6344.5|6338.5|6344.5|6338.5|6344.5|6338.5|0
1625131130000|2021-07-01 09:18:50|6344.4|6338.4|6344.4|6338.4|6344.4|6338.4|6344|6338|0
1625131140000|2021-07-01 09:19:00|6344|6338|6343.8|6337.8|6344|6338|6343.5|6337.5|0
1625131150000|2021-07-01 09:19:10|6343.4|6337.4|6343.8|6337.8|6343.8|6337.8|6343.4|6337.4|0
1625131160000|2021-07-01 09:19:20|6343.4|6337.4|6343.8|6337.8|6343.8|6337.8|6343.3|6337.3|1
1625131170000|2021-07-01 09:19:30|6343.3|6337.3|6343.3|6337.3|6343.3|6337.3|6343.3|6337.3|0
1625131180000|2021-07-01 09:19:40|6343.4|6337.4|6343.8|6337.8|6343.8|6337.8|6343.4|6337.4|0
1625131190000|2021-07-01 09:19:50|6343.4|6337.4|6343.3|6337.3|6343.4|6337.4|6343.3|6337.3|0
1625131200000|2021-07-01 09:20:00|6342.9|6336.9|6342|6336|6342.9|6336.9|6341.9|6335.9|1
1625131210000|2021-07-01 09:20:10|6343.3|6337.3|6343.4|6337.4|6343.4|6337.4|6343.3|6337.3|1
1625131230000|2021-07-01 09:20:30|6344.3|6338.3|6343.9|6337.9|6344.3|6338.3|6343.9|6337.9|1
1625131270000|2021-07-01 09:21:10|6343.5|6337.5|6343.5|6337.5|6343.9|6337.9|6343.5|6337.5|0
1625131290000|2021-07-01 09:21:30|6343.4|6337.4|6347.4|6341.4|6347.9|6341.9|6343.4|6337.4|0
1625131310000|2021-07-01 09:21:50|6347.8|6341.8|6347.8|6341.8|6347.8|6341.8|6347.8|6341.8|0
1625131320000|2021-07-01 09:22:00|6347.4|6341.4|6346|6340|6347.4|6341.4|6346|6340|0
1625131330000|2021-07-01 09:22:10|6346.4|6340.4|6342.9|6336.9|6346.4|6340.4|6342.9|6336.9|1
1625131340000|2021-07-01 09:22:20|6343.4|6337.4|6342.9|6336.9|6343.4|6337.4|6342.9|6336.9|0
1625131350000|2021-07-01 09:22:30|||||||||1
1625131380000|2021-07-01 09:23:00|6343.9|6337.9|6343|6337|6343.9|6337.9|6343|6337|0
1625131390000|2021-07-01 09:23:10|6342.9|6336.9|6342.9|6336.9|6342.9|6336.9|6342.9|6336.9|0
1625131400000|2021-07-01 09:23:20|6344|6338|6344|6338|6344|6338|6344|6338|0
1625131420000|2021-07-01 09:23:40|6344.5|6338.5|6344.9|6338.9|6345|6339|6344.5|6338.5|0
1625131430000|2021-07-01 09:23:50|6345|6339|6346.4|6340.4|6346.5|6340.5|6345|6339|0
1625131440000|2021-07-01 09:24:00|6346|6340|6346|6340|6346|6340|6346|6340|0
1625131450000|2021-07-01 09:24:10|6345.9|6339.9|6346.4|6340.4|6346.4|6340.4|6345.9|6339.9|0
1625131460000|2021-07-01 09:24:20|6347.2|6341.2|6348|6342|6348|6342|6347.2|6341.2|0
1625131470000|2021-07-01 09:24:30|6347.8|6341.8|6347.9|6341.9|6347.9|6341.9|6347.4|6341.4|0
1625131480000|2021-07-01 09:24:40|6348|6342|6348|6342|6348|6342|6348|6342|0
1625131490000|2021-07-01 09:24:50|6348.8|6342.8|6351.9|6345.9|6351.9|6345.9|6348.8|6342.8|1
1625131500000|2021-07-01 09:25:00|6351.8|6345.8|6351|6345|6351.8|6345.8|6351|6345|0
1625131510000|2021-07-01 09:25:10|6351.5|6345.5|6351.4|6345.4|6352.4|6346.4|6351.4|6345.4|0
1625131540000|2021-07-01 09:25:40|6351.3|6345.3|6351.3|6345.3|6351.3|6345.3|6351.3|6345.3|0
1625131550000|2021-07-01 09:25:50|6350.4|6344.4|6351.4|6345.4|6351.4|6345.4|6350.4|6344.4|0
1625131560000|2021-07-01 09:26:00|6350.3|6344.3|6350.3|6344.3|6350.3|6344.3|6350.3|6344.3|0
1625131570000|2021-07-01 09:26:10|6350.4|6344.4|6350.3|6344.3|6350.4|6344.4|6350.3|6344.3|0
1625131580000|2021-07-01 09:26:20|6349.9|6343.9|6349.9|6343.9|6349.9|6343.9|6349.9|6343.9|0
1625131590000|2021-07-01 09:26:30|6350.8|6344.8|6350.8|6344.8|6350.8|6344.8|6350.8|6344.8|0
1625131610000|2021-07-01 09:26:50|6351.3|6345.3|6348.9|6342.9|6351.3|6345.3|6348.9|6342.9|0
1625131620000|2021-07-01 09:27:00|6348.5|6342.5|6348.5|6342.5|6348.5|6342.5|6348.5|6342.5|0
1625131630000|2021-07-01 09:27:10|6348|6342|6346.8|6340.8|6348|6342|6346.8|6340.8|0
1625131670000|2021-07-01 09:27:50|6345.5|6339.5|6345.4|6339.4|6345.5|6339.5|6345.4|6339.4|0
1625131680000|2021-07-01 09:28:00|6345.3|6339.3|6345.3|6339.3|6345.3|6339.3|6345.3|6339.3|0
1625131730000|2021-07-01 09:28:50|6344.9|6338.9|6342.3|6336.3|6344.9|6338.9|6341.9|6335.9|3
1625131740000|2021-07-01 09:29:00|6342.4|6336.4|6340.9|6334.9|6342.4|6336.4|6340.9|6334.9|0
1625131760000|2021-07-01 09:29:20|||||||||2
1625131770000|2021-07-01 09:29:30|6340.5|6334.5|6341.3|6335.3|6341.3|6335.3|6340.5|6334.5|2
1625131780000|2021-07-01 09:29:40|6341|6335|6341|6335|6341|6335|6340.5|6334.5|0
1625131810000|2021-07-01 09:30:10|6341.4|6335.4|6340.9|6334.9|6341.4|6335.4|6340.9|6334.9|0
1625131820000|2021-07-01 09:30:20|6340.8|6334.8|6340.9|6334.9|6340.9|6334.9|6340.3|6334.3|1
1625131830000|2021-07-01 09:30:30|6340.5|6334.5|6340.8|6334.8|6340.8|6334.8|6340.3|6334.3|1
1625131840000|2021-07-01 09:30:40|6341.2|6335.2|6341.8|6335.8|6341.8|6335.8|6341.2|6335.2|2
1625131850000|2021-07-01 09:30:50|6341.4|6335.4|6341.8|6335.8|6341.8|6335.8|6341.3|6335.3|0
1625131870000|2021-07-01 09:31:10|||||||||9
1625131880000|2021-07-01 09:31:20|6342.2|6336.2|6342|6336|6342.9|6336.9|6342|6336|0
1625131890000|2021-07-01 09:31:30|6342.4|6336.4|6342|6336|6342.4|6336.4|6342|6336|0
1625131900000|2021-07-01 09:31:40|6341.9|6335.9|6341.9|6335.9|6341.9|6335.9|6341.9|6335.9|0
1625131910000|2021-07-01 09:31:50|6341.4|6335.4|6342.4|6336.4|6342.4|6336.4|6341.3|6335.3|0
1625131920000|2021-07-01 09:32:00|6341.9|6335.9|6343.3|6337.3|6343.3|6337.3|6341.9|6335.9|0
1625131940000|2021-07-01 09:32:20|6343.4|6337.4|6345.9|6339.9|6345.9|6339.9|6343.4|6337.4|1
1625131950000|2021-07-01 09:32:30|6346|6340|6349.5|6343.5|6351.4|6345.4|6346|6340|0
1625131960000|2021-07-01 09:32:40|6349|6343|6347|6341|6349|6343|6347|6341|0
1625131970000|2021-07-01 09:32:50|6346.9|6340.9|6346.9|6340.9|6346.9|6340.9|6346.9|6340.9|0
1625131980000|2021-07-01 09:33:00|6346.5|6340.5|6344.9|6338.9|6346.5|6340.5|6344.9|6338.9|0
1625131990000|2021-07-01 09:33:10|6344.8|6338.8|6343.5|6337.5|6345|6338.8|6343|6335|0
1625132000000|2021-07-01 09:33:20|6343|6337|6345.4|6339.4|6345.4|6339.4|6342|6336|0
1625132020000|2021-07-01 09:33:40|6343.5|6337.5|6343.5|6337.5|6343.5|6337.5|6343.5|6337.5|0
1625132030000|2021-07-01 09:33:50|6345.9|6335.9|6344.5|6338.5|6345.9|6338.5|6343.9|6335.9|0
1625132040000|2021-07-01 09:34:00|6346|6336|6343|6337|6346|6338|6343|6336|0
1625132050000|2021-07-01 09:34:10|6342.5|6336.5|6342|6336|6342.5|6336.5|6342|6336|0
1625132070000|2021-07-01 09:34:30|6341.5|6335.5|6340.9|6334.9|6341.5|6335.5|6340.5|6334.5|0
1625132080000|2021-07-01 09:34:40|6340.5|6334.5|6341.4|6335.4|6341.4|6335.4|6340.5|6334.5|0
1625132090000|2021-07-01 09:34:50|6341.5|6335.5|6342.5|6336.5|6342.5|6336.5|6341.5|6335.5|0
1625132100000|2021-07-01 09:35:00|6342|6336|6342.5|6336.5|6342.5|6336.5|6342|6336|0
1625132110000|2021-07-01 09:35:10|6342.4|6336.4|6342.4|6336.4|6342.4|6336.4|6342.4|6336.4|0
1625132140000|2021-07-01 09:35:40|6342.5|6336.5|6342.5|6336.5|6342.5|6336.5|6342.5|6336.5|0
1625132160000|2021-07-01 09:36:00|6343.4|6337.4|6346.8|6340.8|6346.8|6340.8|6343.4|6337.4|0
1625132170000|2021-07-01 09:36:10|6347.3|6341.3|6346.8|6340.8|6347.3|6341.3|6346.8|6340.8|0
1625132180000|2021-07-01 09:36:20|6346.4|6340.4|6345.5|6339.5|6346.4|6340.4|6345.5|6339.5|0
1625132190000|2021-07-01 09:36:30|6346|6340|6346|6340|6346|6340|6346|6340|0
1625132210000|2021-07-01 09:36:50|6346.4|6340.4|6346.4|6340.4|6346.4|6340.4|6346.4|6340.4|0
1625132220000|2021-07-01 09:37:00|6346|6340|6346|6340|6346|6340|6346|6340|0
1625132230000|2021-07-01 09:37:10|6345.5|6339.5|6345|6339|6345.5|6339.5|6345|6339|0
1625132280000|2021-07-01 09:38:00|6344.5|6338.5|6345|6339|6345.4|6339.4|6344|6338|1
1625132290000|2021-07-01 09:38:10|6344.9|6338.9|6344.9|6338.9|6344.9|6338.9|6344.9|6338.9|0
1625132300000|2021-07-01 09:38:20|6345|6339|6347.9|6341.9|6347.9|6341.9|6345|6339|0
1625132310000|2021-07-01 09:38:30|6348.4|6342.4|6348.4|6342.4|6348.4|6342.4|6348.4|6342.4|0
1625132320000|2021-07-01 09:38:40|6347.9|6341.9|6349.8|6343.8|6349.8|6343.8|6347.4|6341.4|0
1625132330000|2021-07-01 09:38:50|6349.3|6343.3|6348.9|6342.9|6349.3|6343.3|6348.9|6342.9|0
1625132340000|2021-07-01 09:39:00|6349.4|6343.4|6349.4|6343.4|6349.4|6343.4|6349.4|6343.4|0
1625132350000|2021-07-01 09:39:10|6349.9|6343.9|6349.9|6343.9|6349.9|6343.9|6349.9|6343.9|0
1625132370000|2021-07-01 09:39:30|6350.4|6344.4|6350.4|6344.4|6350.4|6344.4|6350.4|6344.4|0
1625132380000|2021-07-01 09:39:40|6350.9|6344.9|6350.9|6344.9|6350.9|6344.9|6350.9|6344.9|0
1625132390000|2021-07-01 09:39:50|6349.9|6343.9|6351.4|6345.4|6351.4|6345.4|6349.9|6343.9|0
1625132400000|2021-07-01 09:40:00|6350.9|6344.9|6351.4|6345.4|6351.4|6345.4|6350.9|6344.9|0
1625132410000|2021-07-01 09:40:10|6350.9|6344.9|6349.9|6343.9|6350.9|6344.9|6349.9|6343.9|0
1625132420000|2021-07-01 09:40:20|6349.8|6343.8|6349.4|6343.4|6349.9|6343.9|6349.4|6343.4|0
1625132430000|2021-07-01 09:40:30|6348.9|6342.9|6347.8|6341.8|6348.9|6342.9|6347.8|6341.8|0
1625132440000|2021-07-01 09:40:40|6347.4|6341.4|6347.4|6341.4|6347.4|6341.4|6347.4|6341.4|0
1625132450000|2021-07-01 09:40:50|6346.9|6340.9|6347.4|6341.4|6347.9|6341.9|6346.4|6340.4|0
1625132460000|2021-07-01 09:41:00|6346.9|6340.9|6346.9|6340.9|6346.9|6340.9|6346.9|6340.9|0
1625132470000|2021-07-01 09:41:10|6346.4|6340.4|6346.4|6340.4|6346.4|6340.4|6346.4|6340.4|0
1625132510000|2021-07-01 09:41:50|6346.9|6340.9|6346.9|6340.9|6346.9|6340.9|6346.9|6340.9|0
1625132520000|2021-07-01 09:42:00|6348.7|6342.7|6347.4|6341.4|6348.7|6342.7|6346.9|6340.9|0
1625132560000|2021-07-01 09:42:40|6349.1|6343.1|6351.9|6345.9|6351.9|6345.9|6349.1|6343.1|0
1625132570000|2021-07-01 09:42:50|6351.4|6345.4|6352.4|6346.4|6352.4|6346.4|6351.4|6345.4|0
1625132580000|2021-07-01 09:43:00|6352.5|6346.5|6352.9|6346.9|6352.9|6346.9|6352.5|6346.5|0
1625132610000|2021-07-01 09:43:30|6352.5|6346.5|6352.5|6346.5|6352.5|6346.5|6352.5|6346.5|0
1625132620000|2021-07-01 09:43:40|6352.9|6346.9|6352.9|6346.9|6352.9|6346.9|6352.9|6346.9|0
1625132640000|2021-07-01 09:44:00|6352.5|6346.5|6351.5|6345.5|6352.5|6346.5|6351.5|6345.5|0
1625132650000|2021-07-01 09:44:10|6351|6345|6351|6345|6351|6345|6351|6345|0
1625132660000|2021-07-01 09:44:20|6350.6|6344.6|6354|6344|6354|6345|6350.6|6344|0
1625132670000|2021-07-01 09:44:30|6351.5|6345.5|6351.5|6345.5|6351.5|6345.5|6351.5|6345.5|0
1625132690000|2021-07-01 09:44:50|6351|6345|6351|6345|6351|6345|6351|6345|0
1625132700000|2021-07-01 09:45:00|6351.1|6345.1|6351.5|6345.5|6351.5|6345.5|6351.1|6345.1|0
1625132720000|2021-07-01 09:45:20|6351.9|6345.9|6351.9|6345.9|6351.9|6345.9|6351.9|6345.9|0
1625132730000|2021-07-01 09:45:30|6351.5|6345.5|6351|6345|6351.5|6345.5|6351|6345|0
1625132740000|2021-07-01 09:45:40|6352.9|6346.9|6352.9|6346.9|6352.9|6346.9|6352.9|6346.9|0
1625132760000|2021-07-01 09:46:00|6352.4|6346.4|6352.4|6346.4|6352.4|6346.4|6352.4|6346.4|0
1625132780000|2021-07-01 09:46:20|6352.9|6346.9|6353.3|6347.3|6353.3|6347.3|6352.4|6346.4|0
1625132790000|2021-07-01 09:46:30|6352.9|6346.9|6351.5|6345.5|6352.9|6346.9|6351.1|6345.1|0
1625132810000|2021-07-01 09:46:50|6350.2|6344.2|6351.9|6345.9|6351.9|6345.9|6350.2|6344.2|0
1625132820000|2021-07-01 09:47:00|6351.1|6345.1|6350.8|6344.8|6351.1|6345.1|6350.8|6344.8|0
1625132830000|2021-07-01 09:47:10|6351.3|6345.3|6351.4|6345.4|6352.2|6346.2|6351.3|6345.3|0
1625132840000|2021-07-01 09:47:20|6350.9|6344.9|6350.9|6344.9|6350.9|6344.9|6350.9|6344.9|0
1625132850000|2021-07-01 09:47:30|6350.8|6344.8|6350.4|6344.4|6350.8|6344.8|6349.5|6343.5|0
1625132860000|2021-07-01 09:47:40|6349.9|6343.9|6349.9|6343.9|6349.9|6343.9|6348.4|6342.4|0
1625132870000|2021-07-01 09:47:50|6350.3|6344.3|6346.4|6340.4|6350.3|6344.3|6346.4|6340.4|0
1625132880000|2021-07-01 09:48:00|6348.4|6342.4|6349.4|6343.4|6349.4|6343.4|6346.4|6340.4|0
1625132890000|2021-07-01 09:48:10|6349.9|6343.9|6349.9|6343.9|6349.9|6343.9|6349.9|6343.9|0
1625132900000|2021-07-01 09:48:20|6350.3|6344.3|6350.4|6344.4|6350.9|6344.9|6350.3|6344.3|0
1625132910000|2021-07-01 09:48:30|6350.8|6344.8|6350.4|6344.4|6350.8|6344.8|6350.4|6344.4|0
1625132920000|2021-07-01 09:48:40|6350.9|6344.9|6350.9|6344.9|6350.9|6344.9|6350.9|6344.9|0
1625132940000|2021-07-01 09:49:00|6350.4|6344.4|6349.9|6343.9|6350.4|6344.4|6349.9|6343.9|0
1625132960000|2021-07-01 09:49:20|6349.5|6343.5|6348.9|6342.9|6350.5|6344.5|6348.5|6342.5|1
1625132970000|2021-07-01 09:49:30|6348.4|6342.4|6348.9|6342.9|6348.9|6342.9|6348.4|6342.4|0
1625132980000|2021-07-01 09:49:40|6348.4|6342.4|6349.5|6343.5|6349.5|6343.5|6348.4|6342.4|0
1625132990000|2021-07-01 09:49:50|6347.6|6341.6|6347.6|6341.6|6347.6|6341.6|6347.6|6341.6|0
1625133000000|2021-07-01 09:50:00|6347.5|6341.5|6345.4|6339.4|6347.5|6341.5|6345.4|6339.4|0
1625133010000|2021-07-01 09:50:10|6345.5|6339.5|6345.4|6339.4|6345.5|6339.5|6344.9|6338.9|0
1625133030000|2021-07-01 09:50:30|6345|6339|6346.1|6336.1|6346.2|6339|6342|6335.1|1
1625133040000|2021-07-01 09:50:40|6344.6|6338.6|6345|6339|6345|6339|6344.6|6338.6|0
1625133060000|2021-07-01 09:51:00|6344.5|6338.5|6348.4|6342.4|6348.4|6342.4|6344.1|6338|0
1625133090000|2021-07-01 09:51:30|6349|6343|6353|6347|6353|6347|6349|6343|0
1625133110000|2021-07-01 09:51:50|6352.6|6346.6|6352.6|6346.6|6352.6|6346.6|6352.6|6346.6|0
1625133120000|2021-07-01 09:52:00|6352.5|6346.5|6350.6|6344.6|6352.5|6346.5|6349.5|6343.5|0
1625133130000|2021-07-01 09:52:10|6351.5|6345.5|6352.6|6346.6|6353|6347|6351.5|6345.5|0
1625133140000|2021-07-01 09:52:20|6353|6347|6352.6|6346.6|6353|6347|6352.6|6346.6|0
1625133150000|2021-07-01 09:52:30|6351.6|6345.6|6351.6|6345.6|6351.6|6345.6|6351.6|6345.6|0
1625133170000|2021-07-01 09:52:50|6352.1|6346.1|6352.1|6346.1|6352.1|6346.1|6351.7|6345.7|0
1625133190000|2021-07-01 09:53:10|6352.5|6346.5|6354.5|6348.5|6354.5|6348.5|6352.5|6346.5|0
1625133210000|2021-07-01 09:53:30|6355.4|6349.4|6355.9|6349.9|6355.9|6349.9|6355.4|6349.4|0
1625133220000|2021-07-01 09:53:40|6355.5|6349.5|6355.5|6349.5|6355.5|6349.5|6355.5|6349.5|0
1625133230000|2021-07-01 09:53:50|6355.1|6349.1|6355.1|6349.1|6355.1|6349.1|6355.1|6349.1|0
1625133240000|2021-07-01 09:54:00|6354.7|6348.7|6351.6|6345.6|6354.7|6348.7|6351.1|6343.1|0
1625133250000|2021-07-01 09:54:10|6353.2|6343.2|6348.6|6342.6|6353.2|6343.6|6348.6|6342.6|0
1625133260000|2021-07-01 09:54:20|6348.2|6342.2|6349.6|6343.6|6349.6|6343.6|6348.2|6342.2|2
1625133270000|2021-07-01 09:54:30|6350.9|6344.9|6350.9|6344.9|6350.9|6344.9|6350.9|6344.9|0
1625133280000|2021-07-01 09:54:40|6350.4|6344.4|6353.8|6347.8|6353.8|6347.8|6350.4|6344.4|0
1625133300000|2021-07-01 09:55:00|6353.4|6347.4|6355.8|6349.8|6355.8|6349.8|6353.4|6347.4|0
1625133330000|2021-07-01 09:55:30|6356.2|6350.2|6356.8|6350.8|6356.8|6350.8|6356.2|6350.2|0
1625133360000|2021-07-01 09:56:00|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|0
1625133370000|2021-07-01 09:56:10|6358.3|6352.3|6358.3|6352.3|6358.3|6352.3|6358.3|6352.3|2
1625133390000|2021-07-01 09:56:30|6360.3|6354.3|6360.8|6354.8|6360.8|6354.8|6360.3|6354.3|0
1625133400000|2021-07-01 09:56:40|6360.3|6354.3|6359.4|6353.4|6360.3|6354.3|6358.8|6352.8|1
1625133410000|2021-07-01 09:56:50|6359.9|6353.9|6361.9|6355.9|6361.9|6355.9|6359.9|6353.9|1
1625133430000|2021-07-01 09:57:10|6361.4|6355.4|6360.9|6354.9|6361.4|6355.4|6360.9|6354.9|0
1625133440000|2021-07-01 09:57:20|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|4
1625133450000|2021-07-01 09:57:30|6361.2|6355.2|6361.7|6355.7|6361.7|6355.7|6361.2|6355.2|0
1625133460000|2021-07-01 09:57:40|6361.2|6355.2|6361.2|6355.2|6361.2|6355.2|6361.2|6355.2|1
1625133470000|2021-07-01 09:57:50|6360.7|6354.7|6357.2|6351.2|6360.7|6354.7|6357.2|6351.2|0
1625133480000|2021-07-01 09:58:00|6355.7|6349.7|6358.2|6352.2|6358.2|6352.2|6354.7|6348.7|0
1625133490000|2021-07-01 09:58:10|6358.6|6352.6|6359.2|6353.2|6359.2|6353.2|6358.6|6352.6|0
1625133500000|2021-07-01 09:58:20|6355.8|6349.8|6355.3|6349.3|6355.8|6349.8|6355.3|6349.3|4
1625133520000|2021-07-01 09:58:40|6355.7|6349.7|6355.8|6349.8|6355.8|6349.8|6355.7|6349.7|0
1625133530000|2021-07-01 09:58:50|6356.2|6350.2|6357.3|6351.3|6357.7|6351.7|6356.2|6350.2|0
1625133540000|2021-07-01 09:59:00|6357.6|6351.6|6355.3|6349.3|6357.7|6351.7|6355.3|6349.3|0
1625133560000|2021-07-01 09:59:20|6355.4|6349.4|6355.8|6349.8|6355.8|6349.8|6355.2|6349.2|0
1625133570000|2021-07-01 09:59:30|6355.4|6349.4|6357.7|6351.7|6357.7|6351.7|6355.4|6349.4|0
1625133600000|2021-07-01 10:00:00|6357.6|6351.6|6356.4|6350.4|6360.7|6353.1|6356.4|6350.4|0
1625133610000|2021-07-01 10:00:10|6358.8|6348.8|6358.8|6348.8|6358.8|6348.8|6358.8|6348.8|0
1625133620000|2021-07-01 10:00:20|6356.4|6350.4|6361.8|6351.8|6361.8|6352.4|6356.4|6350.4|0
1625133640000|2021-07-01 10:00:40|6360.3|6354.3|6361.8|6351.8|6361.8|6354.3|6360.3|6351.4|0
1625133650000|2021-07-01 10:00:50|6361.7|6351.7|6359.3|6353.3|6361.7|6353.3|6359.3|6351.7|0
1625133660000|2021-07-01 10:01:00|6360.9|6350.9|6360.9|6350.9|6360.9|6350.9|6360.9|6350.9|0
1625133670000|2021-07-01 10:01:10|6359.3|6353.3|6360.9|6350.9|6360.9|6353.3|6359.3|6350.9|0
1625133680000|2021-07-01 10:01:20|6360.8|6350.8|6358.3|6352.3|6360.8|6352.3|6358.3|6350.8|0
1625133690000|2021-07-01 10:01:30|6357.8|6351.8|6356.8|6350.8|6357.8|6351.8|6356.3|6350.3|0
1625133700000|2021-07-01 10:01:40|6357.2|6351.2|6356.7|6350.7|6357.2|6351.2|6356.7|6350.7|0
1625133720000|2021-07-01 10:02:00|6356.3|6350.3|6356.3|6350.3|6358.7|6350.3|6356.3|6348.7|0
1625133730000|2021-07-01 10:02:10|6356.2|6350.2|6356.2|6350.2|6356.2|6350.2|6356.2|6350.2|0
1625133740000|2021-07-01 10:02:20|6355.7|6349.7|6355.7|6349.7|6355.7|6349.7|6355.7|6349.7|0
1625133750000|2021-07-01 10:02:30|6356.2|6350.2|6356.2|6350.2|6356.3|6350.3|6355.8|6349.8|0
1625133760000|2021-07-01 10:02:40|6355.8|6349.8|6355.8|6349.8|6355.8|6349.8|6355.8|6349.8|0
1625133780000|2021-07-01 10:03:00|6355.3|6349.3|6355.8|6349.8|6355.8|6349.8|6355.3|6349.3|0
1625133790000|2021-07-01 10:03:10|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|0
1625133810000|2021-07-01 10:03:30|6357.3|6351.3|6357.8|6351.8|6358|6352|6356.4|6350.4|0
1625133820000|2021-07-01 10:03:40|6358.3|6352.3|6359.9|6353.9|6359.9|6353.9|6358.3|6352.3|0
1625133870000|2021-07-01 10:04:30|6359.3|6353.3|6359.3|6353.3|6359.3|6353.3|6359.3|6353.3|0
1625133880000|2021-07-01 10:04:40|6359.4|6353.4|6359.9|6353.9|6359.9|6353.9|6359.4|6353.4|0
1625133900000|2021-07-01 10:05:00|6360.4|6354.4|6363.3|6357.3|6363.3|6357.3|6360.4|6354.4|7
1625133930000|2021-07-01 10:05:30|6367.2|6361.2|6367.3|6361.3|6367.3|6361.3|6367.2|6361.2|2
1625133940000|2021-07-01 10:05:40|6367.7|6361.7|6367.7|6361.7|6367.7|6361.7|6367.7|6361.7|0
1625133950000|2021-07-01 10:05:50|6367.8|6361.8|6369|6363|6370.4|6364.4|6367.8|6361.8|0
1625133960000|2021-07-01 10:06:00|6368.8|6362.8|6369.3|6363.3|6369.3|6363.3|6368.8|6362.8|0
1625133970000|2021-07-01 10:06:10|6369.4|6363.4|6370.3|6364.3|6370.8|6364.8|6369.4|6363.4|0
1625133980000|2021-07-01 10:06:20|6369.9|6363.9|6369.5|6363.5|6369.9|6363.9|6369.5|6363.5|0
1625133990000|2021-07-01 10:06:30|6369.3|6363.3|6370.3|6364.3|6370.3|6364.3|6369.3|6363.3|0
1625134010000|2021-07-01 10:06:50|6370.8|6364.8|6392.5|6386.5|6395.5|6388.7|6370.8|6364.8|10
1625134020000|2021-07-01 10:07:00|6392.1|6386.1|6389.2|6383.2|6392.1|6386.1|6389.2|6383.2|1
1625134030000|2021-07-01 10:07:10|6388.8|6382.8|6389.2|6383.2|6389.2|6383.2|6388.8|6382.8|0
1625134040000|2021-07-01 10:07:20|6388.8|6382.8|6391.7|6385.7|6392.7|6386.2|6388.7|6382.6|1
1625134050000|2021-07-01 10:07:30|6392.2|6386.2|6391.7|6385.7|6392.2|6386.2|6391.2|6385.2|1
1625134060000|2021-07-01 10:07:40|6392.2|6386.2|6391.7|6385.7|6392.2|6386.2|6391.7|6385.7|0
1625134070000|2021-07-01 10:07:50|6391.2|6385.2|6391.6|6385.6|6391.6|6385.6|6391.2|6385.2|0
1625134080000|2021-07-01 10:08:00|6392|6386|6390.6|6384.6|6392.5|6386.5|6390.6|6384.6|0
1625134090000|2021-07-01 10:08:10|6390.7|6384.7|6391.5|6385.5|6391.6|6385.6|6390.2|6384.2|0
1625134100000|2021-07-01 10:08:20|6392.1|6386.1|6391.5|6385.5|6392.1|6386.1|6391.1|6385.1|0
1625134110000|2021-07-01 10:08:30|6392|6386|6396|6390|6396|6390|6392|6386|0
1625134120000|2021-07-01 10:08:40|6396.1|6390.1|6395.7|6389.7|6396.6|6390.6|6395.7|6389.7|0
1625134130000|2021-07-01 10:08:50|6395.2|6389.2|6396.5|6390.5|6397.5|6391.5|6392.2|6386.2|1
1625134140000|2021-07-01 10:09:00|6396.6|6390.6|6393.3|6387.3|6397.9|6391.9|6393.3|6387.3|2
1625134150000|2021-07-01 10:09:10|6393.7|6387.7|6395.6|6389.6|6395.6|6389.6|6393.7|6387.7|0
1625134160000|2021-07-01 10:09:20|6395.2|6389.2|6396.1|6390.1|6396.6|6390.6|6394.8|6388.8|1
1625134170000|2021-07-01 10:09:30|6395.6|6389.6|6396.1|6390.1|6396.1|6390.1|6395.6|6389.6|0
1625134180000|2021-07-01 10:09:40|6396.6|6390.6|6399.8|6393.8|6399.8|6393.8|6396.6|6390.6|0
1625134190000|2021-07-01 10:09:50|6400.2|6394.2|6402.2|6396.2|6402.2|6396.2|6399.8|6393.8|3
1625134200000|2021-07-01 10:10:00|6402.1|6396.1|6403.7|6397.7|6405.7|6399.7|6402.1|6396.1|1
1625134210000|2021-07-01 10:10:10|6403.8|6397.8|6403.8|6397.8|6403.8|6397.8|6403.8|6397.8|0
1625134220000|2021-07-01 10:10:20|6404.8|6398.8|6406|6400|6406|6400|6402.8|6396.8|4
1625134230000|2021-07-01 10:10:30|6405.7|6399.7|6407.9|6401.9|6410.2|6403.4|6405.7|6399.7|7
1625134240000|2021-07-01 10:10:40|6405.8|6399.8|6408.3|6402.3|6408.7|6402.7|6405.8|6399.8|1
1625134250000|2021-07-01 10:10:50|6408.2|6402.2|6412.8|6406.8|6415.1|6409.1|6408.2|6402.2|21
1625134260000|2021-07-01 10:11:00|6414.1|6408.1|6407.8|6401.8|6414.1|6408.1|6407.8|6401.8|1
1625134270000|2021-07-01 10:11:10|6407.5|6401.5|6410.4|6404.4|6411.3|6404.4|6407.5|6401.3|0
1625134280000|2021-07-01 10:11:20|6410.9|6404.9|6416|6410|6416|6410|6410.3|6404.3|10
1625134290000|2021-07-01 10:11:30|6415.7|6409.7|6415.8|6409.8|6415.8|6409.8|6415.2|6409.2|3
1625134300000|2021-07-01 10:11:40|6415.4|6409.4|6405.3|6399.3|6415.4|6409.4|6404.3|6398.3|2
1625134310000|2021-07-01 10:11:50|6405.4|6399.4|6409|6403|6410|6404|6405.4|6399.4|2
1625134320000|2021-07-01 10:12:00|6408.1|6402.1|6407.9|6401.9|6408.1|6402.1|6407.9|6401.9|0
1625134330000|2021-07-01 10:12:10|6408.5|6402.5|6408.5|6402.5|6408.5|6402.5|6408.5|6402.5|0
1625134340000|2021-07-01 10:12:20|6408.4|6402.4|6407|6401|6408.4|6402.4|6407|6401|0
1625134350000|2021-07-01 10:12:30|6406.9|6400.9|6407.3|6401.3|6407.3|6401.3|6406.5|6400.5|0
1625134360000|2021-07-01 10:12:40|6408.2|6402.2|6421.2|6415.2|6421.2|6415.2|6408.2|6402.2|13
1625134370000|2021-07-01 10:12:50|6420.9|6414.9|6421.2|6415.2|6421.7|6415.7|6419.7|6413.7|0
1625134380000|2021-07-01 10:13:00|6420.4|6414.4|6417.3|6411.3|6420.8|6414.8|6416.9|6410.9|4
1625134390000|2021-07-01 10:13:10|6417.8|6411.8|6416|6410|6417.8|6411.8|6416|6410|1
1625134400000|2021-07-01 10:13:20|6416.2|6410.2|6413.9|6407.9|6416.2|6410.2|6413.9|6407.9|3
1625134410000|2021-07-01 10:13:30|6413.4|6407.4|6418.6|6412.6|6418.6|6412.6|6413.4|6407.4|8
1625134420000|2021-07-01 10:13:40|6417.3|6411.3|6418.3|6412.3|6418.3|6412.3|6417.3|6411.3|5
1625134430000|2021-07-01 10:13:50|6419.1|6413.1|6419.1|6413.1|6419.1|6413.1|6418.6|6412.6|1
1625134440000|2021-07-01 10:14:00|6420.1|6414.1|6419.6|6413.6|6420.1|6414.1|6418.2|6412.2|0
1625134450000|2021-07-01 10:14:10|6420.1|6414.1|6421.3|6415.3|6422.7|6415.3|6419.6|6412.7|1
1625134470000|2021-07-01 10:14:30|6422.8|6412.8|6435.2|6425.2|6435.2|6428.2|6422.8|6412.8|12
1625134480000|2021-07-01 10:14:40|6433.7|6427.7|6432.9|6426.9|6434.2|6428.2|6429.9|6423.9|1
1625134490000|2021-07-01 10:14:50|6428.3|6422.3|6427.9|6421.9|6428.4|6422.4|6426.9|6420.9|2
1625134500000|2021-07-01 10:15:00|6427.3|6421.3|6427.8|6421.8|6427.8|6421.8|6427.3|6421.3|1
1625134510000|2021-07-01 10:15:10|6428.1|6422.1|6428|6422|6428.1|6422.1|6428|6422|76
1625134520000|2021-07-01 10:15:20|6428.1|6422.1|6427.2|6421.2|6428.1|6422.1|6427.1|6421.1|7
1625134530000|2021-07-01 10:15:30|6424|6418|6425.3|6419.3|6427.2|6421.2|6424|6418|16
1625134540000|2021-07-01 10:15:40|6436.3|6426.3|6436|6421|6439.2|6431.9|6434.8|6421|8
1625134550000|2021-07-01 10:15:50|6436.9|6421.9|6434.5|6424.5|6437|6424.9|6434.5|6421.9|0
1625134560000|2021-07-01 10:16:00|6434|6424|6428|6422|6434|6424.9|6428|6420.5|1
1625134570000|2021-07-01 10:16:10|6427.5|6421.5|6424.1|6418.1|6427.5|6421.5|6423.6|6417.5|0
1625134580000|2021-07-01 10:16:20|6423.6|6417.6|6426.2|6420.2|6426.2|6420.2|6422.7|6416.7|2
1625134590000|2021-07-01 10:16:30|6428.6|6418.6|6426|6420|6428.6|6420|6424.1|6418.1|1
1625134600000|2021-07-01 10:16:40|6426.1|6420.1|6424.5|6418.5|6426.6|6420.1|6423.2|6416.6|0
1625134610000|2021-07-01 10:16:50|6425|6419|6425|6419|6425|6419|6425|6419|0
1625134620000|2021-07-01 10:17:00|6424|6418|6422.6|6416.6|6424|6418|6422.6|6416.6|1
1625134640000|2021-07-01 10:17:20|6422.2|6416.2|6422.5|6416.5|6423|6417|6420.7|6414.7|0
1625134650000|2021-07-01 10:17:30|6420.7|6414.7|6420.2|6414.2|6420.8|6414.8|6420.2|6414.2|2
1625134660000|2021-07-01 10:17:40|6418.9|6412.9|6418.9|6412.9|6421.3|6413|6418.9|6411.3|0
1625134680000|2021-07-01 10:18:00|6418.4|6412.4|6422|6416|6422.5|6416|6418.4|6412.4|0
1625134690000|2021-07-01 10:18:10|6421.5|6415.5|6421.5|6415.5|6421.5|6415.5|6421.5|6415.5|0
1625134700000|2021-07-01 10:18:20|6421.9|6415.9|6421.5|6415.5|6422|6416|6421.5|6415.5|0
1625134710000|2021-07-01 10:18:30|6422|6416|6422|6416|6422|6416|6422|6416|0
1625134720000|2021-07-01 10:18:40|6422.4|6416.4|6430.3|6420.3|6430.3|6420.3|6422.4|6416.4|1
1625134730000|2021-07-01 10:18:50|6433.8|6418.8|6425.9|6415.9|6433.8|6420.5|6425.9|6415.9|0
1625134740000|2021-07-01 10:19:00|6425.5|6415.5|6423.3|6413.3|6425.5|6417|6421.3|6413.3|3
1625134750000|2021-07-01 10:19:10|6421.8|6415.8|6423.3|6413.3|6424.4|6415.9|6421.8|6413.3|0
1625134760000|2021-07-01 10:19:20|6423.9|6413.9|6428.3|6422.3|6428.3|6422.3|6423.9|6413.9|1
1625134770000|2021-07-01 10:19:30|6428.2|6422.2|6429.4|6423.4|6432.2|6423.4|6428.2|6422.2|0
1625134800000|2021-07-01 10:20:00|6429.3|6423.3|6426.7|6420.7|6429.7|6423.3|6426.7|6418.3|0
1625134810000|2021-07-01 10:20:10|6426.3|6420.3|6424.9|6418.9|6426.3|6420.3|6424.9|6418.9|0
1625134820000|2021-07-01 10:20:20|6424.4|6418.4|6422.3|6416.3|6424.4|6418.4|6421|6415|0
1625134830000|2021-07-01 10:20:30|6422.5|6416.5|6422.3|6416.3|6422.9|6416.9|6422.3|6416.3|0
1625134840000|2021-07-01 10:20:40|6424.4|6418.4|6424.9|6418.9|6427.3|6419.3|6424.4|6417.3|0
1625134850000|2021-07-01 10:20:50|6424.4|6418.4|6422.4|6416.4|6424.4|6418.4|6422.4|6416.4|0
1625134860000|2021-07-01 10:21:00|6423.2|6417.2|6421.4|6415.4|6423.4|6417.4|6421.4|6415.4|0
1625134870000|2021-07-01 10:21:10|6421.9|6415.9|6421.9|6415.9|6421.9|6415.9|6421.9|6415.9|0
1625134890000|2021-07-01 10:21:30|6422|6416|6425|6419|6425|6419|6422|6416|0
1625134910000|2021-07-01 10:21:50|6426.5|6416.5|6433.2|6427.2|6433.7|6427.7|6422.7|6415.6|11
1625134920000|2021-07-01 10:22:00|6432.8|6426.8|6432.6|6426.6|6432.8|6426.8|6432.6|6426.6|0
1625134930000|2021-07-01 10:22:10|6431.7|6425.7|6430.2|6424.2|6431.7|6425.7|6430|6424|1
1625134940000|2021-07-01 10:22:20|6430.1|6424.1|6427.7|6421.7|6430.1|6424.1|6427.7|6421.7|0
1625134950000|2021-07-01 10:22:30|6432.3|6422.3|6433.2|6423.2|6433.2|6423.2|6432.3|6422.3|0
1625134960000|2021-07-01 10:22:40|6433.7|6423.7|6433.2|6427.2|6433.7|6427.2|6433.2|6423.7|0
1625134970000|2021-07-01 10:22:50|6436.2|6426.2|6437.5|6427.5|6437.5|6427.5|6436.2|6426.2|0
1625134980000|2021-07-01 10:23:00|6437.4|6427.4|6435.8|6429.8|6437.4|6429.8|6434.5|6427.2|1
1625134990000|2021-07-01 10:23:10|6436.3|6430.3|6439.9|6433.9|6439.9|6433.9|6436.3|6430.3|2
1625135000000|2021-07-01 10:23:20|6440|6434|6440|6434|6440|6434|6440|6434|4
1625135010000|2021-07-01 10:23:30|6440.9|6434.9|6440.1|6434.1|6440.9|6434.9|6440|6434|0
1625135020000|2021-07-01 10:23:40|6444.7|6438.7|6444.7|6438.7|6446.2|6440.2|6444.7|6438.7|7
1625135030000|2021-07-01 10:23:50|6447.2|6437.2|6444.7|6438.7|6447.2|6438.8|6444.7|6437.2|6
1625135040000|2021-07-01 10:24:00|6444.3|6438.3|6444.7|6438.7|6447.2|6438.7|6443.8|6437.2|1
1625135050000|2021-07-01 10:24:10|6443.8|6437.8|6444.7|6438.7|6444.8|6438.8|6443.8|6437.8|0
1625135060000|2021-07-01 10:24:20|6444.8|6438.8|6449.6|6443.6|6449.6|6443.6|6444.7|6437.2|2
1625135070000|2021-07-01 10:24:30|6454.8|6448.8|6461.9|6446.9|6461.9|6454.9|6454.3|6446.9|6
1625135080000|2021-07-01 10:24:40|6459.8|6449.8|6458.9|6452.9|6462.9|6455.8|6458.9|6447.9|0
1625135090000|2021-07-01 10:24:50|6461.4|6451.4|6455.7|6449.7|6461.4|6451.4|6455.2|6448.3|0
1625135100000|2021-07-01 10:25:00|6455.8|6449.8|6457.4|6447.4|6457.4|6449.8|6455.2|6446.4|0
1625135110000|2021-07-01 10:25:10|6458.8|6448.8|6458.8|6448.8|6460.8|6448.8|6457.9|6445.8|0
1625135120000|2021-07-01 10:25:20|6458.4|6448.4|6458.8|6448.8|6458.8|6449.8|6455.8|6448.3|0
1625135130000|2021-07-01 10:25:30|6457.7|6451.7|6456.9|6450.9|6457.7|6451.7|6456|6450|0
1625135140000|2021-07-01 10:25:40|6460.1|6450.1|6459.6|6453.6|6460.1|6453.6|6459.1|6450.1|0
1625135150000|2021-07-01 10:25:50|6458.8|6452.8|6457.2|6451.2|6458.8|6452.8|6456.8|6450.8|0
1625135160000|2021-07-01 10:26:00|6456.8|6450.8|6454.1|6448.1|6460.2|6451.9|6454.1|6448.1|0
1625135170000|2021-07-01 10:26:10|6454.2|6448.2|6460.1|6454.1|6460.1|6454.1|6454.2|6448.2|2
1625135180000|2021-07-01 10:26:20|6459.3|6453.3|6454.9|6448.9|6459.3|6453.3|6454.8|6447.2|1
1625135190000|2021-07-01 10:26:30|6453.9|6447.9|6457.4|6447.4|6457.4|6447.9|6453.9|6446.3|0
1625135200000|2021-07-01 10:26:40|6454.9|6448.9|6453.9|6447.9|6454.9|6448.9|6453.9|6447.9|0
1625135210000|2021-07-01 10:26:50|6453.4|6447.4|6452.4|6446.4|6453.4|6447.4|6451.9|6445.9|0
1625135220000|2021-07-01 10:27:00|6458.1|6452.1|6459.3|6449.3|6463.7|6454|6456.9|6447.9|4
1625135230000|2021-07-01 10:27:10|6459.2|6449.2|6460.9|6454.9|6461|6455|6458.9|6448.9|0
1625135240000|2021-07-01 10:27:20|6462.4|6452.4|6460.8|6454.8|6462.4|6454.8|6459.9|6452.4|0
1625135250000|2021-07-01 10:27:30|6460.9|6454.9|6460.9|6454.9|6462.4|6454.9|6459.9|6452.4|0
1625135260000|2021-07-01 10:27:40|6459.4|6453.4|6466.4|6456.4|6466.8|6456.8|6459.4|6453.4|1
1625135270000|2021-07-01 10:27:50|6466.9|6456.9|6470.5|6460.5|6474.2|6462|6464.9|6455.6|2
1625135280000|2021-07-01 10:28:00|6470.4|6460.4|6468|6462|6470.4|6462|6468|6460.4|0
1625135290000|2021-07-01 10:28:10|6467.4|6461.4|6466.3|6460.3|6467.4|6461.4|6465.9|6459.9|0
1625135300000|2021-07-01 10:28:20|6466.8|6460.8|6470.1|6464.1|6470.6|6464.1|6466.8|6460.6|3
1625135310000|2021-07-01 10:28:30|6470|6464|6476.6|6470.6|6476.6|6470.6|6469.1|6463.1|7
1625135320000|2021-07-01 10:28:40|6476.4|6466.4|6484.1|6478.1|6487.1|6481.1|6476.4|6466.4|12
1625135330000|2021-07-01 10:28:50|6481.1|6475.1|6481.3|6471.3|6482.2|6475.1|6481.1|6471.3|7
1625135340000|2021-07-01 10:29:00|6480|6470|6473.4|6467.4|6480|6470|6473.4|6466.4|0
1625135350000|2021-07-01 10:29:10|6476.4|6466.4|6476.4|6470.4|6477.4|6470.4|6474.9|6466.4|0
1625135360000|2021-07-01 10:29:20|6475.9|6469.9|6477.8|6471.8|6479.4|6472.1|6475.9|6469.4|1
1625135370000|2021-07-01 10:29:30|6479.4|6469.4|6478.4|6468.4|6480.9|6470.9|6476.9|6464.9|0
1625135380000|2021-07-01 10:29:40|6475.4|6469.4|6476.9|6470.9|6478.4|6470.9|6475.4|6468.4|0
1625135390000|2021-07-01 10:29:50|6476|6470|6475.9|6469.9|6476|6470|6475.9|6469.9|0
1625135400000|2021-07-01 10:30:00|6476.8|6470.8|6476.4|6466.4|6477.3|6471.3|6474.9|6466.4|0
1625135410000|2021-07-01 10:30:10|6474.8|6468.8|6474.9|6468.9|6474.9|6468.9|6474.8|6468.8|0
1625135420000|2021-07-01 10:30:20|6475.3|6469.3|6475.4|6469.4|6475.4|6469.4|6474.9|6468.9|0
1625135430000|2021-07-01 10:30:30|6475.9|6469.9|6473.4|6467.4|6476.3|6470.3|6473.4|6467.4|0
1625135440000|2021-07-01 10:30:40|6472.9|6466.9|6469.4|6459.4|6472.9|6466.9|6467.8|6459.4|0
1625135450000|2021-07-01 10:30:50|6469.3|6459.3|6467.4|6457.4|6469.3|6460.8|6465.8|6457.4|1
1625135460000|2021-07-01 10:31:00|6464.9|6458.9|6461.9|6455.9|6465.4|6458.9|6461.9|6455.4|0
1625135470000|2021-07-01 10:31:10|6461.4|6455.4|6457.9|6451.9|6463.8|6455.4|6457.9|6446.9|0
1625135480000|2021-07-01 10:31:20|6458.4|6452.4|6457.8|6451.8|6458.4|6452.4|6456.6|6450.6|0
1625135490000|2021-07-01 10:31:30|6457.9|6451.9|6456.9|6450.9|6459.4|6451.9|6456.8|6449.4|0
1625135500000|2021-07-01 10:31:40|6458.4|6448.4|6456.9|6450.9|6458.4|6450.9|6456.9|6448.4|0
1625135510000|2021-07-01 10:31:50|6456.4|6450.4|6460.4|6450.4|6460.4|6450.4|6455.5|6449.5|0
1625135520000|2021-07-01 10:32:00|6460.3|6450.3|6460.4|6450.4|6461.4|6451.9|6457.3|6448.4|1
1625135530000|2021-07-01 10:32:10|6458.9|6452.9|6460.9|6454.9|6460.9|6454.9|6458.9|6452.9|0
1625135540000|2021-07-01 10:32:20|6458.9|6452.9|6457.9|6451.9|6458.9|6452.9|6457.9|6451.9|0
1625135550000|2021-07-01 10:32:30|6456.4|6450.4|6459.4|6449.4|6459.4|6450.4|6456.4|6449.4|0
1625135570000|2021-07-01 10:32:50|6457.9|6451.9|6460.3|6450.3|6460.3|6451.9|6457.9|6450.3|0
1625135580000|2021-07-01 10:33:00|6460.4|6450.4|6461.3|6451.3|6461.3|6452.9|6458.8|6450.4|1
1625135600000|2021-07-01 10:33:20|6459.9|6453.9|6460.3|6454.3|6460.3|6454.3|6459.9|6453.9|0
1625135610000|2021-07-01 10:33:30|6459.8|6453.8|6459.4|6453.4|6459.8|6453.8|6459.4|6453.4|0
1625135620000|2021-07-01 10:33:40|6459.8|6453.8|6460.4|6454.4|6460.4|6454.4|6459.8|6453.8|0
1625135640000|2021-07-01 10:34:00|6459.9|6453.9|6459.7|6453.7|6459.9|6453.9|6459.7|6453.7|0
1625135650000|2021-07-01 10:34:10|6459.8|6453.8|6459.9|6453.9|6459.9|6453.9|6459.8|6453.8|0
1625135660000|2021-07-01 10:34:20|6460.4|6454.4|6460.3|6454.3|6460.4|6454.4|6460.3|6454.3|0
1625135670000|2021-07-01 10:34:30|6459.8|6453.8|6460.3|6454.3|6460.3|6454.3|6459.8|6453.8|0
1625135680000|2021-07-01 10:34:40|6460.7|6454.7|6473|6458|6473|6458|6460.7|6454.7|2
1625135690000|2021-07-01 10:34:50|6470.1|6460.1|6466.2|6460.2|6473|6460.2|6465.4|6457.6|0
1625135700000|2021-07-01 10:35:00|6466.3|6460.3|6467|6461|6470|6461|6465.5|6459.5|0
1625135710000|2021-07-01 10:35:10|6465.5|6459.5|6465.5|6459.5|6465.5|6459.5|6465.1|6459.1|0
1625135720000|2021-07-01 10:35:20|6465.1|6459.1|6469.9|6463.9|6471.4|6463.9|6464.6|6458.3|9
1625135730000|2021-07-01 10:35:30|6471.4|6461.4|6471.8|6461.8|6472.4|6465.9|6469.9|6461.4|0
1625135740000|2021-07-01 10:35:40|6472.3|6462.3|6469.4|6459.4|6472.3|6463.4|6468.9|6459.3|0
1625135750000|2021-07-01 10:35:50|6469.8|6459.8|6465.2|6455.2|6469.8|6460.8|6464.1|6453.7|1
1625135760000|2021-07-01 10:36:00|6462.8|6456.8|6463.9|6457.9|6468.3|6458.8|6462.7|6455.1|1
1625135770000|2021-07-01 10:36:10|6464.4|6458.4|6467.4|6457.4|6467.8|6460.3|6462.3|6455.1|0
1625135780000|2021-07-01 10:36:20|6472.8|6457.8|6471.4|6461.4|6472.8|6462.9|6468.9|6457.8|0
1625135810000|2021-07-01 10:36:50|6472.4|6462.4|6469.9|6463.9|6472.4|6463.9|6469.9|6462.4|0
1625135820000|2021-07-01 10:37:00|6470|6460|6470.4|6460.4|6470.9|6460.9|6470|6460|0
1625135830000|2021-07-01 10:37:10|6469.4|6459.4|6464.6|6454.6|6470.2|6459.4|6464.6|6453.7|0
1625135840000|2021-07-01 10:37:20|6464.8|6454.8|6467.1|6461.1|6467.1|6461.1|6464.8|6454.8|2
1625135850000|2021-07-01 10:37:30|6468|6462|6464.4|6454.4|6468.1|6462.1|6464.3|6454.3|24
1625135860000|2021-07-01 10:37:40|6464.3|6454.3|6464.3|6454.3|6464.3|6454.3|6464.3|6454.3|1
1625135870000|2021-07-01 10:37:50|6464.4|6454.4|6469.8|6454.8|6469.8|6456.7|6462.7|6454.1|0
1625135880000|2021-07-01 10:38:00|6467.7|6457.7|6462.3|6456.3|6469.8|6457.7|6462.3|6454.8|1
1625135890000|2021-07-01 10:38:10|6462.2|6456.2|6461.2|6455.2|6462.9|6456.9|6460.7|6454.7|2
1625135900000|2021-07-01 10:38:20|6460.2|6454.2|6462.9|6456.9|6462.9|6456.9|6460.2|6454.2|0
1625135910000|2021-07-01 10:38:30|6461.9|6455.9|6461.8|6455.8|6462.6|6456.6|6461.8|6455.8|0
1625135920000|2021-07-01 10:38:40|6462.3|6456.3|6461.2|6455.2|6462.4|6456.4|6460.7|6454.7|0
1625135940000|2021-07-01 10:39:00|6460.8|6454.8|6461.2|6455.2|6461.2|6455.2|6460.7|6454.7|0
1625135950000|2021-07-01 10:39:10|6461.8|6455.8|6461.8|6455.8|6461.8|6455.8|6461.7|6455.7|0
1625135960000|2021-07-01 10:39:20|6461.7|6455.7|6461.7|6455.7|6461.8|6455.8|6461.7|6455.7|0
1625135970000|2021-07-01 10:39:30|6461.8|6455.8|6461.8|6455.8|6461.8|6455.8|6461.8|6455.8|0
1625135980000|2021-07-01 10:39:40|6461.7|6455.7|6461.7|6455.7|6461.8|6455.8|6461.7|6455.7|0
1625135990000|2021-07-01 10:39:50|6461.6|6455.6|6461.3|6455.3|6461.7|6455.7|6461.3|6455.3|0
1625136000000|2021-07-01 10:40:00|6461.2|6455.2|6460.2|6454.2|6461.2|6455.2|6460.2|6454.2|0
1625136010000|2021-07-01 10:40:10|6457.2|6451.2|6460.1|6450.1|6460.1|6451.2|6456.8|6450.1|5
1625136020000|2021-07-01 10:40:20|6456.8|6450.8|6458.2|6452.2|6463.1|6452.2|6456.4|6447.8|0
1625136030000|2021-07-01 10:40:30|6458.6|6452.6|6458.6|6452.6|6458.7|6452.7|6458.6|6452.6|0
1625136040000|2021-07-01 10:40:40|6458.1|6452.1|6456.2|6450.2|6458.1|6452.1|6456.2|6450.2|0
1625136050000|2021-07-01 10:40:50|6456.1|6450.1|6458.1|6452.1|6458.1|6452.1|6455.7|6449.7|0
1625136060000|2021-07-01 10:41:00|6458.6|6452.6|6459.2|6453.2|6459.6|6453.6|6458.6|6452.6|0
1625136070000|2021-07-01 10:41:10|6459.3|6453.3|6462.2|6452.2|6462.2|6453.4|6459.3|6452.2|0
1625136090000|2021-07-01 10:41:30|6461.1|6455.1|6463.4|6457.4|6465.6|6457.4|6461.1|6450.6|10
1625136100000|2021-07-01 10:41:40|6462.9|6456.9|6462.3|6456.3|6462.9|6456.9|6462.2|6456.2|1
1625136110000|2021-07-01 10:41:50|6462.4|6456.4|6462.9|6456.9|6462.9|6456.9|6462.3|6456.3|3
1625136120000|2021-07-01 10:42:00|6463.4|6457.4|6462.3|6456.3|6463.4|6457.4|6462.3|6456.3|1
1625136130000|2021-07-01 10:42:10|6461.8|6455.8|6462.4|6452.4|6462.4|6455.8|6461.8|6452.3|1
1625136140000|2021-07-01 10:42:20|6461.6|6455.6|6462.3|6452.3|6462.3|6455.6|6461.6|6452.3|0
1625136150000|2021-07-01 10:42:30|6462.4|6452.4|6461.4|6455.4|6462.4|6455.4|6461.4|6452.4|0
1625136160000|2021-07-01 10:42:40|6461.8|6455.8|6462.4|6456.4|6462.4|6456.4|6461.4|6455.4|0
1625136170000|2021-07-01 10:42:50|6462.9|6456.9|6471.9|6465.9|6472|6466|6462.9|6456.9|11
1625136180000|2021-07-01 10:43:00|6473.4|6463.4|6471.1|6461.1|6473.4|6464.9|6470.9|6461.1|0
1625136190000|2021-07-01 10:43:10|6470.4|6460.4|6466.5|6460.5|6472|6460.9|6465.6|6457|0
1625136200000|2021-07-01 10:43:20|6469.1|6459.1|6467.9|6461.9|6469.1|6462.9|6467.9|6459|0
1625136220000|2021-07-01 10:43:40|6469.6|6463.6|6470.1|6464.1|6470.1|6464.1|6469.6|6463.6|0
1625136230000|2021-07-01 10:43:50|6469.7|6463.7|6469.1|6463.1|6469.7|6463.7|6469.1|6463.1|0
1625136240000|2021-07-01 10:44:00|6470.1|6464.1|6469.6|6463.6|6470.1|6464.1|6469.1|6463.1|0
1625136250000|2021-07-01 10:44:10|6468.7|6462.7|6472.4|6462.4|6472.4|6463.3|6468.7|6461.9|5
1625136260000|2021-07-01 10:44:20|6472.3|6462.3|6486.9|6480.9|6486.9|6480.9|6471.9|6461.9|4
1625136270000|2021-07-01 10:44:30|6487.1|6481.1|6486.7|6480.7|6487.6|6481.6|6485.8|6477.4|8
1625136280000|2021-07-01 10:44:40|6487.4|6477.4|6488|6482|6489.9|6483.3|6487.3|6473.9|3
1625136290000|2021-07-01 10:44:50|6488.4|6482.4|6491.4|6485.4|6491.4|6485.4|6487.9|6481.9|10
1625136300000|2021-07-01 10:45:00|6491.5|6485.5|6498.2|6492.2|6498.8|6492.8|6491.5|6485.5|14
1625136310000|2021-07-01 10:45:10|6497.9|6491.9|6498.3|6492.3|6498.3|6492.3|6497.8|6491.8|0
1625136320000|2021-07-01 10:45:20|6501.8|6495.8|6501.5|6495.5|6502|6496|6500.4|6494.4|1
1625136330000|2021-07-01 10:45:30|6502.9|6496.9|6514.8|6508.8|6514.8|6508.8|6502.9|6496.9|1
1625136340000|2021-07-01 10:45:40|6514.4|6508.4|6518.8|6508.8|6522.9|6508.8|6510.8|6500.8|6
1625136350000|2021-07-01 10:45:50|6518.3|6508.3|6515.7|6505.7|6520.9|6514.9|6514.1|6505.7|0
1625136360000|2021-07-01 10:46:00|6515.6|6505.6|6507.8|6497.8|6516.9|6505.7|6507.8|6497.8|1
1625136370000|2021-07-01 10:46:10|6505.5|6499.5|6504.7|6494.7|6509.6|6499.5|6502.1|6494.6|1
1625136380000|2021-07-01 10:46:20|6502.3|6496.3|6502.1|6496.1|6504.7|6496.3|6502.1|6494.6|0
1625136390000|2021-07-01 10:46:30|6506.2|6491.2|6496.6|6486.6|6506.2|6493.7|6491.8|6485.8|6
1625136400000|2021-07-01 10:46:40|6488.4|6482.4|6494.1|6479.1|6494.1|6482.4|6484.1|6475.2|9
1625136410000|2021-07-01 10:46:50|6495.1|6480.1|6495.6|6480.6|6495.6|6480.6|6494.6|6479.6|0
1625136420000|2021-07-01 10:47:00|6495.7|6480.7|6495.7|6480.7|6495.7|6480.7|6495.7|6480.7|74
1625136430000|2021-07-01 10:47:10|6494|6488|6498.6|6488.6|6498.9|6490.1|6494|6486.4|0
1625136440000|2021-07-01 10:47:20|6497|6491|6496.6|6486.6|6498.4|6492.4|6496.6|6486.6|2
1625136450000|2021-07-01 10:47:30|6496.5|6486.5|6496.5|6486.5|6496.5|6486.5|6496.5|6486.5|0
1625136460000|2021-07-01 10:47:40|6496.3|6486.3|6498.1|6483.1|6498.1|6486.3|6496.3|6483.1|1
1625136470000|2021-07-01 10:47:50|6498|6483|6490|6480|6498|6483|6490|6477.9|0
1625136480000|2021-07-01 10:48:00|6492.8|6477.8|6485.6|6470.6|6492.8|6477.8|6485.6|6470.6|0
1625136490000|2021-07-01 10:48:10|6486.6|6471.6|6488|6473|6489.5|6474.5|6486.6|6471.6|0
1625136500000|2021-07-01 10:48:20|6488.8|6473.8|6489|6474|6489|6474|6488.8|6473.8|0
1625136510000|2021-07-01 10:48:30|6488.6|6473.6|6494.4|6479.4|6494.8|6479.8|6487|6473.1|0
1625136520000|2021-07-01 10:48:40|6493.5|6478.5|6491|6481|6494|6481.1|6491|6478.5|1
1625136530000|2021-07-01 10:48:50|6488.1|6482.1|6487.2|6481.2|6488.1|6482.1|6487.2|6481.2|0
1625136540000|2021-07-01 10:49:00|6487.1|6481.1|6486.8|6480.8|6490.9|6481.9|6486.8|6480.8|0
1625136550000|2021-07-01 10:49:10|6486.3|6480.3|6483.9|6477.9|6486.3|6480.3|6483.9|6477.9|1
1625136560000|2021-07-01 10:49:20|6482.9|6476.9|6486.1|6471.1|6486.1|6476.9|6477.9|6471.1|1
1625136570000|2021-07-01 10:49:30|6486.2|6471.2|6487.1|6477.1|6487.2|6477.1|6486.2|6471.2|0
1625136580000|2021-07-01 10:49:40|6484.1|6478.1|6489.1|6479.1|6491.2|6479.1|6484.1|6475.2|0
1625136590000|2021-07-01 10:49:50|6487.1|6481.1|6484.2|6478.2|6487.1|6481.1|6484.2|6478.2|0
1625136600000|2021-07-01 10:50:00|6484.1|6478.1|6486.3|6476.3|6486.4|6478.1|6482.9|6476.3|0
1625136620000|2021-07-01 10:50:20|6489.8|6474.8|6490.4|6475.4|6490.4|6475.4|6489.8|6474.8|0
1625136630000|2021-07-01 10:50:30|6490.5|6475.5|6490.5|6475.5|6490.5|6475.5|6490.5|6475.5|0
1625136640000|2021-07-01 10:50:40|6491|6476|6491.5|6476.5|6491.5|6476.5|6491|6476|0
1625136650000|2021-07-01 10:50:50|||||||||1
1625136660000|2021-07-01 10:51:00|6491|6476|6491|6476|6491|6476|6491|6476|0
1625136670000|2021-07-01 10:51:10|6489.9|6479.9|6492.9|6477.9|6492.9|6479.9|6489.9|6477.9|0
1625136690000|2021-07-01 10:51:30|6494.1|6479.1|6494.1|6479.1|6494.1|6479.1|6494.1|6479.1|0
1625136700000|2021-07-01 10:51:40|6493.6|6478.6|6490.1|6480.1|6493.6|6480.1|6490.1|6478.1|0
1625136710000|2021-07-01 10:51:50|6493.1|6478.1|6493.1|6478.1|6493.1|6478.1|6493.1|6478.1|0
1625136720000|2021-07-01 10:52:00|6493|6478|6487.1|6481.1|6493|6481.1|6485.3|6477.9|0
1625136730000|2021-07-01 10:52:10|6496.1|6484|6495.4|6485.4|6496.1|6485.4|6494|6484|6
1625136740000|2021-07-01 10:52:20|6495|6485|6494.6|6484.6|6495|6485|6494.6|6484.6|0
1625136750000|2021-07-01 10:52:30|6495|6485|6495|6485|6495.5|6485.5|6494.6|6484.6|0
1625136760000|2021-07-01 10:52:40|6495.4|6485.4|6495.5|6485.5|6495.5|6485.5|6495.1|6485.1|0
1625136770000|2021-07-01 10:52:50|6495.4|6485.4|6494.9|6484.9|6495.4|6485.4|6494|6484|0
1625136780000|2021-07-01 10:53:00|6493.6|6483.6|6493.1|6483.1|6493.6|6483.6|6493.1|6483.1|0
1625136790000|2021-07-01 10:53:10|6492.7|6482.7|6499.1|6484.1|6499.1|6484.1|6492.7|6481.7|0
1625136800000|2021-07-01 10:53:20|6499.7|6484.7|6499.7|6484.7|6499.7|6484.7|6499.7|6484.7|0
1625136820000|2021-07-01 10:53:40|6500.2|6485.2|6499.6|6489.6|6500.2|6489.6|6499.1|6485.2|0
1625136830000|2021-07-01 10:53:50|6499.2|6489.2|6494.1|6484.1|6501.2|6489.2|6490.5|6483.5|0
1625136840000|2021-07-01 10:54:00|6493.8|6483.8|6492.4|6482.4|6493.8|6484.9|6490.9|6482.4|0
1625136850000|2021-07-01 10:54:10|6492.8|6482.8|6493.8|6483.8|6493.8|6483.8|6492.8|6482.8|0
1625136860000|2021-07-01 10:54:20|6491|6485|6491.6|6485.6|6491.6|6485.6|6491|6485|0
1625136870000|2021-07-01 10:54:30|6492.7|6482.7|6487.8|6477.8|6492.7|6485.6|6487.8|6477.8|0
1625136880000|2021-07-01 10:54:40|6487.4|6477.4|6489.6|6474.6|6489.6|6479|6485|6474.5|5
1625136890000|2021-07-01 10:54:50|6489.5|6474.5|6488.3|6482.3|6490|6482.7|6486.1|6473.6|0
1625136900000|2021-07-01 10:55:00|6488.2|6482.2|6488.3|6482.3|6488.7|6482.7|6487.7|6481.7|0
1625136910000|2021-07-01 10:55:10|6488.7|6482.7|6488.7|6482.7|6488.8|6482.8|6488.7|6482.7|0
1625136920000|2021-07-01 10:55:20|6489.8|6483.8|6492.5|6477.5|6492.5|6483.8|6489.8|6477.5|1
1625136940000|2021-07-01 10:55:40|6490.7|6484.7|6492.6|6482.6|6492.8|6486.8|6490.7|6482.6|1
1625136950000|2021-07-01 10:55:50|6493|6483|6497.9|6482.9|6498.1|6488.6|6493|6482.9|2
1625136960000|2021-07-01 10:56:00|6496|6481|6494.1|6479.1|6496|6482.1|6492|6479.1|0
1625136970000|2021-07-01 10:56:10|6494.5|6479.5|6497|6482|6497|6482|6494.1|6479.1|0
1625136980000|2021-07-01 10:56:20|6497.9|6482.9|6495.8|6485.8|6497.9|6485.8|6495.8|6482.9|0
1625136990000|2021-07-01 10:56:30|6496|6486|6499.9|6489.9|6499.9|6489.9|6496|6486|0
1625137020000|2021-07-01 10:57:00|6500.1|6494.1|6498.3|6492.3|6500.1|6494.1|6498.3|6489.9|1
1625137030000|2021-07-01 10:57:10|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|0
1625137050000|2021-07-01 10:57:30|6498.6|6492.6|6498.6|6492.6|6498.6|6492.6|6498.6|6492.6|0
1625137060000|2021-07-01 10:57:40|6499.1|6489.1|6496.6|6486.6|6499.1|6489.1|6496.6|6486.6|1
1625137070000|2021-07-01 10:57:50|6496.5|6486.5|6499.6|6489.6|6500.1|6491|6494.1|6485.1|0
1625137080000|2021-07-01 10:58:00|6499|6489|6492.9|6486.9|6500.1|6489|6490.4|6484.4|2
1625137090000|2021-07-01 10:58:10|6491.9|6485.9|6491.9|6485.9|6492.9|6486.9|6491.9|6485.9|0
1625137100000|2021-07-01 10:58:20|6491.7|6485.7|6495|6485|6497.1|6485.7|6490.9|6482.1|0
1625137110000|2021-07-01 10:58:30|6495.1|6485.1|6495.1|6485.1|6495.1|6485.1|6495.1|6485.1|0
1625137120000|2021-07-01 10:58:40|6497.2|6482.2|6496.1|6486.1|6499|6490.2|6495.1|6482.2|3
1625137130000|2021-07-01 10:58:50|6490.4|6484.4|6491.2|6485.2|6497.1|6485.2|6490.4|6482.1|3
1625137140000|2021-07-01 10:59:00|6491.6|6485.6|6498.1|6483.1|6498.1|6485.6|6490.9|6483|1
1625137150000|2021-07-01 10:59:10|6499|6484|6496.1|6486.1|6499|6486.5|6496.1|6484|0
1625137160000|2021-07-01 10:59:20|6499.8|6484.8|6499.1|6489.1|6499.8|6492.1|6498.1|6484.8|0
1625137180000|2021-07-01 10:59:40|6498.1|6492.1|6496.6|6486.6|6499.6|6492.1|6496.6|6486.6|1
1625137190000|2021-07-01 10:59:50|6496.4|6486.4|6496.4|6486.4|6496.4|6486.4|6496.4|6486.4|0
1625137200000|2021-07-01 11:00:00|6496.6|6486.6|6498.2|6492.2|6498.3|6492.3|6496.1|6486.1|0
1625137210000|2021-07-01 11:00:10|6499.8|6489.8|6499.6|6489.6|6499.8|6492.8|6498.6|6489.6|3
1625137220000|2021-07-01 11:00:20|6499.5|6489.5|6495.2|6489.2|6499.5|6489.5|6493.3|6487.3|1
1625137230000|2021-07-01 11:00:30|6495.3|6489.3|6495.3|6489.3|6495.3|6489.3|6495.3|6489.3|0
1625137240000|2021-07-01 11:00:40|6494.4|6488.4|6493.3|6487.3|6494.4|6488.4|6490.9|6484.9|0
1625137250000|2021-07-01 11:00:50|6492.8|6486.8|6492.4|6486.4|6492.8|6486.8|6491.4|6485.4|0
1625137260000|2021-07-01 11:01:00|6494.8|6484.8|6495.8|6485.8|6495.8|6487.4|6490.9|6484.8|0
1625137280000|2021-07-01 11:01:20|6495.4|6489.4|6494.3|6488.3|6495.9|6489.4|6493.4|6485.9|0
1625137290000|2021-07-01 11:01:30|6493.8|6487.8|6493.4|6487.4|6493.8|6487.8|6493.4|6487.4|0
1625137300000|2021-07-01 11:01:40|6494.9|6484.9|6491.4|6485.4|6494.9|6486.4|6491.4|6484|0
1625137310000|2021-07-01 11:01:50|6490.4|6484.4|6491.6|6485.6|6491.9|6485.9|6489.4|6483.4|6
1625137320000|2021-07-01 11:02:00|6491.4|6485.4|6491.9|6485.9|6493.9|6486.4|6490.5|6483|4
1625137330000|2021-07-01 11:02:10|6491.2|6485.2|6497.6|6482.6|6497.6|6487.5|6490.7|6482.6|6
1625137340000|2021-07-01 11:02:20|6497.5|6482.5|6496.5|6490.5|6497.5|6490.5|6491.7|6482.5|1
1625137350000|2021-07-01 11:02:30|6496.2|6490.2|6497.2|6491.2|6500.2|6491.8|6494.8|6488.8|6
1625137360000|2021-07-01 11:02:40|6496.8|6490.8|6496.2|6490.2|6496.8|6490.8|6496.2|6490.2|0
1625137370000|2021-07-01 11:02:50|6495.8|6489.8|6497.3|6491.3|6497.3|6491.3|6495.7|6489.7|0
1625137380000|2021-07-01 11:03:00|6496.9|6490.9|6500.1|6490.1|6500.1|6490.9|6496.3|6490.1|0
1625137390000|2021-07-01 11:03:10|6497.2|6491.2|6495.1|6485.1|6497.2|6491.2|6495.1|6485.1|0
1625137400000|2021-07-01 11:03:20|6506.3|6500.3|6514.2|6508.2|6515.2|6509|6506.3|6500.2|23
1625137410000|2021-07-01 11:03:30|6514.1|6508.1|6514.5|6508.5|6514.5|6508.5|6514|6508|1
1625137420000|2021-07-01 11:03:40|6515|6509|6514.7|6508.7|6515.1|6509.1|6514.7|6508.7|8
1625137430000|2021-07-01 11:03:50|6514.6|6508.6|6513|6507|6516.2|6508.6|6513|6506.2|74
1625137440000|2021-07-01 11:04:00|6512.8|6506.8|6511.4|6505.4|6512.8|6506.8|6511.4|6505.4|0
1625137450000|2021-07-01 11:04:10|6519.9|6513.9|6528.9|6522.9|6529.4|6523.4|6519.9|6513.9|6
1625137460000|2021-07-01 11:04:20|6529|6523|6521.2|6515.2|6530.5|6523|6521.2|6514.6|3
1625137470000|2021-07-01 11:04:30|6521.7|6515.7|6511.4|6505.4|6523.2|6515.7|6511.4|6503.4|3
1625137480000|2021-07-01 11:04:40|6511.3|6505.3|6510.4|6504.4|6511.3|6505.3|6510.4|6504.4|2
1625137490000|2021-07-01 11:04:50|6510.8|6504.8|6510.2|6504.2|6511.2|6505.2|6509.9|6503.9|0
1625137500000|2021-07-01 11:05:00|6509.7|6503.7|6505.6|6495.6|6510.2|6504.2|6504|6495.6|1
1625137510000|2021-07-01 11:05:10|6505.5|6495.5|6507.4|6497.4|6508.9|6499|6501.9|6493.3|5
1625137520000|2021-07-01 11:05:20|6507|6497|6507.7|6497.7|6509.3|6498|6504|6494.3|2
1625137540000|2021-07-01 11:05:40|6510.7|6495.7|6511.7|6496.7|6511.7|6496.7|6510.7|6495.7|0
1625137550000|2021-07-01 11:05:50|6511.8|6496.8|6511.7|6496.7|6511.8|6496.8|6511.7|6496.7|0
1625137560000|2021-07-01 11:06:00|6511.9|6496.9|6512.3|6497.3|6512.7|6497.7|6511.7|6496.7|0
1625137570000|2021-07-01 11:06:10|6511.9|6496.9|6511.3|6496.3|6512.5|6497.5|6511.3|6496.3|0
1625137580000|2021-07-01 11:06:20|6511.7|6496.7|6507.4|6497.4|6511.9|6497.9|6507.4|6496.3|0
1625137590000|2021-07-01 11:06:30|6505|6499|6502.9|6496.9|6505.4|6499|6502.9|6495.4|0
1625137600000|2021-07-01 11:06:40|6502.5|6496.5|6502.3|6496.3|6502.9|6496.9|6502.3|6496.3|0
1625137610000|2021-07-01 11:06:50|6501.9|6495.9|6500.4|6494.4|6503.4|6495.9|6500.4|6493.3|0
1625137620000|2021-07-01 11:07:00|6502.3|6496.3|6504.4|6494.4|6504.8|6498.8|6502.3|6494.4|0
1625137630000|2021-07-01 11:07:10|6502.8|6496.8|6504.4|6494.4|6504.5|6498.3|6500.9|6493.9|0
1625137640000|2021-07-01 11:07:20|6504.3|6494.3|6503.5|6497.5|6504.3|6497.5|6501.1|6494.3|2
1625137650000|2021-07-01 11:07:30|6502.2|6496.2|6502.6|6496.6|6502.6|6496.6|6501.3|6495.3|0
1625137660000|2021-07-01 11:07:40|6502.5|6496.5|6502.5|6496.5|6502.5|6496.5|6502.5|6496.5|0
1625137670000|2021-07-01 11:07:50|6502|6496|6502.5|6496.5|6502.5|6496.5|6502|6496|0
1625137680000|2021-07-01 11:08:00|6502|6496|6500|6494|6502.5|6496.4|6499.5|6492.5|0
1625137690000|2021-07-01 11:08:10|6499.5|6493.5|6502.3|6492.3|6502.3|6493.5|6499.5|6492.3|0
1625137700000|2021-07-01 11:08:20|6502.5|6492.5|6498.8|6492.8|6502.5|6493.6|6498.8|6492.5|0
1625137710000|2021-07-01 11:08:30|6499.5|6493.5|6499.5|6493.5|6499.5|6493.5|6499.5|6493.5|0
1625137720000|2021-07-01 11:08:40|6501.9|6495.9|6501.9|6495.9|6501.9|6495.9|6501.9|6495.9|0
1625137730000|2021-07-01 11:08:50|6501.5|6495.5|6501.5|6495.5|6501.5|6495.5|6501.5|6495.5|0
1625137740000|2021-07-01 11:09:00|6500.6|6494.6|6500.9|6494.9|6501.9|6495.9|6500.5|6494.5|0
1625137750000|2021-07-01 11:09:10|6501|6495|6501|6495|6501|6495|6501|6495|0
1625137760000|2021-07-01 11:09:20|6501.5|6495.5|6503.5|6497.5|6503.5|6497.5|6501.5|6495.5|0
1625137770000|2021-07-01 11:09:30|6506.5|6496.5|6504|6498|6506.5|6498|6504|6496.5|0
1625137780000|2021-07-01 11:09:40|6503.9|6497.9|6504|6498|6504|6498|6503.9|6497.9|0
1625137790000|2021-07-01 11:09:50|6503.5|6497.5|6503.5|6497.5|6503.5|6497.5|6503.5|6497.5|0
1625137800000|2021-07-01 11:10:00|6503.4|6497.4|6502|6496|6503.4|6497.4|6502|6496|0
1625137810000|2021-07-01 11:10:10|6501.9|6495.9|6501.9|6495.9|6501.9|6495.9|6501.9|6495.9|0
1625137830000|2021-07-01 11:10:30|6502|6496|6502|6496|6502|6496|6502|6496|0
1625137840000|2021-07-01 11:10:40|6501.9|6495.9|6501.4|6495.4|6501.9|6495.9|6500.9|6494.9|1
1625137850000|2021-07-01 11:10:50|6501.9|6495.9|6502.9|6496.9|6502.9|6496.9|6501.9|6495.9|0
1625137860000|2021-07-01 11:11:00|6502.5|6496.5|6503|6497|6503|6497|6500.9|6494.9|0
1625137870000|2021-07-01 11:11:10|6502.9|6496.9|6501.8|6495.8|6502.9|6496.9|6501.8|6495.8|1
1625137880000|2021-07-01 11:11:20|6502.3|6496.3|6505.9|6499.9|6506.8|6500.8|6502.3|6496.3|2
1625137890000|2021-07-01 11:11:30|6506.4|6500.4|6505|6499|6506.4|6500.4|6505|6499|0
1625137900000|2021-07-01 11:11:40|6505.1|6499.1|6506.5|6500.5|6506.5|6500.5|6505.1|6499.1|1
1625137910000|2021-07-01 11:11:50|6507|6501|6508|6502|6508|6502|6507|6501|0
1625137920000|2021-07-01 11:12:00|6508.1|6502.1|6515.9|6500.9|6515.9|6509|6508.1|6500.9|1
1625137930000|2021-07-01 11:12:10|6512.9|6502.9|6512.9|6502.9|6512.9|6502.9|6512.9|6502.9|1
1625137950000|2021-07-01 11:12:30|6513|6503|6513|6503|6515.9|6503|6513|6500.9|0
1625137960000|2021-07-01 11:12:40|6512.5|6502.5|6510|6504|6513|6504|6510|6502.5|0
1625137970000|2021-07-01 11:12:50|6509.9|6503.9|6509.9|6503.9|6509.9|6503.9|6509.9|6503.9|0
1625137980000|2021-07-01 11:13:00|6510|6504|6507|6501|6510|6504|6507|6501|0
1625138000000|2021-07-01 11:13:20|6505.5|6495.5|6505.6|6495.6|6505.6|6498|6504|6495.5|1
1625138010000|2021-07-01 11:13:30|6501.9|6495.9|6500.1|6494.1|6501.9|6495.9|6500.1|6494.1|0
1625138030000|2021-07-01 11:13:50|6499.3|6493.3|6503|6493|6503.5|6495|6499.3|6491.8|0
1625138040000|2021-07-01 11:14:00|6503.5|6493.5|6500|6494|6503.5|6494.5|6500|6493|0
1625138070000|2021-07-01 11:14:30|6499.5|6493.5|6507|6501|6507|6501|6499.5|6493.5|4
1625138080000|2021-07-01 11:14:40|6512.5|6506.5|6512.5|6506.5|6515.6|6507.2|6512|6505.6|0
1625138090000|2021-07-01 11:14:50|6512|6506|6512.5|6506.5|6512.5|6506.5|6512|6506|0
1625138100000|2021-07-01 11:15:00|6512.4|6506.4|6512.1|6506.1|6513|6507|6512.1|6506.1|0
1625138110000|2021-07-01 11:15:10|6510|6504|6509.5|6503.5|6510|6504|6509.5|6503.5|1
1625138120000|2021-07-01 11:15:20|6510.5|6504.5|6509.5|6503.5|6510.5|6504.5|6509.5|6503.5|0
1625138140000|2021-07-01 11:15:40|6509|6503|6508.3|6502.3|6509|6503|6508.3|6502.3|0
1625138150000|2021-07-01 11:15:50|6505.8|6499.8|6507.8|6501.8|6507.8|6501.8|6505.4|6499.4|3
1625138160000|2021-07-01 11:16:00|6507.4|6501.4|6507.5|6501.5|6507.9|6501.9|6507.4|6501.4|0
1625138170000|2021-07-01 11:16:10|6508|6502|6512|6502|6512|6502|6508|6501.4|0
1625138180000|2021-07-01 11:16:20|6511.9|6501.9|6509|6503|6511.9|6503|6509|6501.5|0
1625138190000|2021-07-01 11:16:30|6511.5|6501.5|6514.5|6504.5|6516.5|6504.5|6511.5|6501|0
1625138200000|2021-07-01 11:16:40|6513|6507|6514|6508|6514|6508|6513|6507|0
1625138210000|2021-07-01 11:16:50|6514.5|6508.5|6518.5|6508.5|6519|6509|6514.5|6508.5|1
1625138220000|2021-07-01 11:17:00|6515|6509|6515|6509|6515.4|6509.4|6515|6509|0
1625138230000|2021-07-01 11:17:10|6515.4|6509.4|6512.1|6506.1|6518|6509.4|6512|6503|0
1625138240000|2021-07-01 11:17:20|6512.5|6506.5|6513.1|6507.1|6513.1|6507.1|6512.5|6506.5|0
1625138250000|2021-07-01 11:17:30|6512.1|6506.1|6512.1|6506.1|6512.5|6506.5|6512.1|6506.1|0
1625138260000|2021-07-01 11:17:40|6512.5|6506.5|6512.5|6506.5|6512.5|6506.5|6512.5|6506.5|0
1625138270000|2021-07-01 11:17:50|6512.6|6506.6|6524.5|6518.5|6525.7|6519.2|6512.6|6506.6|7
1625138280000|2021-07-01 11:18:00|6524.1|6518.1|6523|6517|6525.7|6518.1|6522.3|6515.6|4
1625138290000|2021-07-01 11:18:10|6523.1|6517.1|6526.8|6520.8|6529.7|6523.7|6523.1|6517.1|18
1625138300000|2021-07-01 11:18:20|6525.8|6519.8|6523.7|6517.7|6526.2|6520.2|6523.7|6517.7|3
1625138310000|2021-07-01 11:18:30|6522|6516|6525.6|6519.6|6526.6|6520.6|6521.8|6515.8|3
1625138320000|2021-07-01 11:18:40|6525.2|6519.2|6525.6|6519.6|6525.6|6519.6|6523.7|6517.7|1
1625138330000|2021-07-01 11:18:50|6526.5|6520.5|6525.1|6519.1|6526.5|6520.5|6525.1|6519.1|0
1625138340000|2021-07-01 11:19:00|6526.6|6516.6|6525|6519|6527.5|6519|6525|6516.5|2
1625138350000|2021-07-01 11:19:10|6526.6|6516.6|6523.5|6517.5|6526.6|6519|6523.5|6516.6|0
1625138360000|2021-07-01 11:19:20|6523|6517|6523|6517|6523|6517|6523|6517|0
1625138370000|2021-07-01 11:19:30|6524|6518|6524|6518|6524|6518|6524|6518|0
1625138380000|2021-07-01 11:19:40|6523.5|6517.5|6523.6|6517.6|6523.6|6517.6|6523.5|6517.5|0
1625138390000|2021-07-01 11:19:50|6522.7|6516.7|6523.1|6517.1|6523.6|6517.6|6522.7|6516.7|1
1625138400000|2021-07-01 11:20:00|6522.7|6516.7|6525.7|6519.7|6527.7|6520.9|6522.6|6516.6|0
1625138410000|2021-07-01 11:20:10|6526.2|6520.2|6526.2|6520.2|6526.2|6520.2|6526.2|6520.2|0
1625138420000|2021-07-01 11:20:20|6527.8|6517.8|6527.2|6517.2|6527.8|6520.1|6526.1|6517.2|0
1625138440000|2021-07-01 11:20:40|6527.3|6521.3|6527.6|6517.6|6527.6|6521.3|6527.3|6517.6|1
1625138450000|2021-07-01 11:20:50|6525.1|6519.1|6524|6518|6526.7|6519.1|6524|6516.7|1
1625138460000|2021-07-01 11:21:00|6524.8|6518.8|6522.6|6516.6|6527.1|6521.1|6522.6|6516.6|3
1625138470000|2021-07-01 11:21:10|6522.3|6516.3|6520|6514|6522.3|6516.3|6516.9|6509.4|10
1625138480000|2021-07-01 11:21:20|6520.4|6514.4|6519.9|6513.9|6520.4|6514.4|6519.9|6513.9|0
1625138490000|2021-07-01 11:21:30|6518.9|6512.9|6517.1|6511.1|6518.9|6512.9|6517.1|6511.1|2
1625138500000|2021-07-01 11:21:40|6517|6511|6517|6511|6517|6511|6517|6511|0
1625138510000|2021-07-01 11:21:50|6516.5|6510.5|6514.5|6508.5|6516.5|6510.5|6514.5|6508.5|1
1625138520000|2021-07-01 11:22:00|6515|6509|6517|6511|6520.5|6512.1|6515|6509|0
1625138530000|2021-07-01 11:22:10|6516.5|6510.5|6516.5|6510.5|6516.5|6510.5|6516.1|6510.1|1
1625138540000|2021-07-01 11:22:20|6516|6510|6516.5|6510.5|6516.5|6510.5|6516|6510|0
1625138550000|2021-07-01 11:22:30|6517|6511|6517|6511|6518|6512|6516.6|6510.6|0
1625138560000|2021-07-01 11:22:40|6516|6510|6518.6|6512.6|6518.6|6512.6|6516|6510|0
1625138570000|2021-07-01 11:22:50|6517.6|6511.6|6518|6512|6518|6512|6517.6|6511.6|0
1625138580000|2021-07-01 11:23:00|6517.5|6511.5|6514|6508|6517.5|6511.5|6513.6|6507.6|3
1625138590000|2021-07-01 11:23:10|6513.2|6507.2|6512.5|6506.5|6513.2|6507.2|6512.1|6506.1|0
1625138600000|2021-07-01 11:23:20|6513.1|6507.1|6513.2|6507.2|6513.2|6507.2|6513.1|6507.1|0
1625138610000|2021-07-01 11:23:30|6513.1|6507.1|6513.1|6507.1|6513.1|6507.1|6513.1|6507.1|5
1625138620000|2021-07-01 11:23:40|6513.5|6507.5|6514|6508|6514|6508|6513.5|6507.5|6
1625138630000|2021-07-01 11:23:50|6516.7|6506.7|6513.7|6507.7|6516.7|6509.1|6513.7|6505.8|0
1625138640000|2021-07-01 11:24:00|6513.6|6507.6|6512.7|6502.7|6513.6|6507.6|6511.3|6502.6|0
1625138650000|2021-07-01 11:24:10|6512.8|6502.8|6511.3|6505.3|6513.2|6505.3|6511.3|6502.8|0
1625138660000|2021-07-01 11:24:20|6510.8|6504.8|6511.3|6505.3|6511.3|6505.3|6510.8|6504.8|0
1625138670000|2021-07-01 11:24:30|6510.8|6504.8|6511.3|6501.3|6511.8|6504.8|6510.8|6501.3|0
1625138690000|2021-07-01 11:24:50|6510.3|6504.3|6510.3|6504.3|6510.3|6504.3|6510.3|6504.3|0
1625138700000|2021-07-01 11:25:00|6509.4|6503.4|6510.3|6504.3|6510.3|6504.3|6509.4|6503.4|0
1625138710000|2021-07-01 11:25:10|6516.1|6501.1|6513.7|6507.7|6516.2|6507.7|6513.7|6501.1|0
1625138720000|2021-07-01 11:25:20|6513.8|6507.8|6513.3|6507.3|6514.2|6508.2|6513.3|6507.3|1
1625138740000|2021-07-01 11:25:40|6513.8|6507.8|6514.7|6508.7|6514.7|6508.7|6513.8|6507.8|1
1625138750000|2021-07-01 11:25:50|6514.8|6508.8|6516.2|6510.2|6517.2|6511.2|6514.8|6508.8|4
1625138760000|2021-07-01 11:26:00|6515.8|6509.8|6514.8|6504.8|6515.8|6509.8|6513.2|6504.7|2
1625138770000|2021-07-01 11:26:10|6512.4|6506.4|6514.8|6504.8|6514.8|6506.4|6512.4|6504.7|0
1625138780000|2021-07-01 11:26:20|6513.2|6507.2|6513.2|6507.2|6514.8|6507.2|6512|6504.7|0
1625138810000|2021-07-01 11:26:50|6511.9|6505.9|6511.8|6501.8|6511.9|6505.9|6511.8|6501.8|0
1625138820000|2021-07-01 11:27:00|6510.2|6504.2|6511.7|6501.7|6511.7|6504.2|6510.2|6501.7|0
1625138830000|2021-07-01 11:27:10|6510.2|6504.2|6512.7|6502.7|6512.7|6504.2|6510.2|6501.7|0
1625138840000|2021-07-01 11:27:20|6516.1|6501.1|6520.2|6510.2|6523.2|6513.4|6513.8|6501.1|2
1625138860000|2021-07-01 11:27:40|6520.3|6510.3|6517.3|6511.3|6520.7|6511.3|6517.3|6510.3|0
1625138870000|2021-07-01 11:27:50|6516.8|6510.8|6516.2|6510.2|6516.8|6510.8|6516.2|6510.2|0
1625138880000|2021-07-01 11:28:00|6514.2|6508.2|6514.7|6508.7|6514.7|6508.7|6514.2|6508.2|0
1625138890000|2021-07-01 11:28:10|6514.2|6508.2|6518.7|6508.7|6518.7|6511.2|6514.2|6508.2|1
1625138900000|2021-07-01 11:28:20|6517.2|6511.2|6517.2|6511.2|6517.2|6511.2|6517.2|6511.2|0
1625138910000|2021-07-01 11:28:30|6518.7|6508.7|6518.7|6508.7|6518.7|6508.7|6518.7|6508.7|0
1625138920000|2021-07-01 11:28:40|6524.2|6509.2|6524.7|6509.7|6524.7|6509.7|6523.7|6508.7|6
1625138930000|2021-07-01 11:28:50|6518.5|6512.5|6518.5|6512.5|6518.5|6512.5|6518.5|6512.5|0
1625138940000|2021-07-01 11:29:00|6518.2|6512.2|6525.2|6510.2|6525.2|6512.3|6518.2|6509.6|0
1625138950000|2021-07-01 11:29:10|6524.8|6509.8|6521.7|6511.7|6525.2|6511.7|6521.3|6509.7|0
1625138960000|2021-07-01 11:29:20|6521.3|6511.3|6521.2|6511.2|6521.7|6511.7|6521.2|6511.2|0
1625138980000|2021-07-01 11:29:40|6520.8|6510.8|6521.7|6511.7|6521.7|6511.7|6520.8|6510.8|0
1625138990000|2021-07-01 11:29:50|6521.1|6511.1|6521.7|6511.7|6521.7|6511.7|6521.1|6511.1|0
1625139000000|2021-07-01 11:30:00|6521.3|6511.3|6523.5|6513.5|6523.5|6514|6518.3|6511.2|0
1625139010000|2021-07-01 11:30:10|6522.4|6516.4|6523.6|6513.6|6523.7|6517.5|6522.4|6513.6|0
1625139020000|2021-07-01 11:30:20|6522.6|6516.6|6520.2|6514.2|6523.6|6517.6|6520.1|6514.1|0
1625139030000|2021-07-01 11:30:30|6521|6515|6522|6516|6522|6516|6521|6515|0
1625139040000|2021-07-01 11:30:40|6522.5|6516.5|6522.2|6516.2|6522.5|6516.5|6521.2|6512.1|3
1625139050000|2021-07-01 11:30:50|6522.6|6516.6|6522.9|6516.9|6523.9|6517.9|6522.6|6516.6|0
1625139060000|2021-07-01 11:31:00|6523.9|6517.9|6533.4|6527.4|6533.4|6527.4|6523.9|6517.9|22
1625139070000|2021-07-01 11:31:10|6533.5|6527.5|6540|6534|6540|6534|6533.5|6527.5|3
1625139080000|2021-07-01 11:31:20|6541|6535|6542.2|6532.2|6543.7|6535.5|6540.9|6528.5|2
1625139090000|2021-07-01 11:31:30|6542|6532|6542.6|6536.6|6543.7|6537.7|6541.3|6532|0
1625139100000|2021-07-01 11:31:40|||||||||2
1625139110000|2021-07-01 11:31:50|6543.6|6537.6|6545.7|6539.7|6545.7|6539.7|6543.6|6537.6|22
1625139120000|2021-07-01 11:32:00|6545.8|6539.8|6545.7|6539.7|6545.8|6539.8|6545.7|6539.7|3
1625139130000|2021-07-01 11:32:10|6545.8|6539.8|6545.7|6539.7|6545.8|6539.8|6545.7|6539.7|11
1625139140000|2021-07-01 11:32:20|||||||||2
1625139150000|2021-07-01 11:32:30|||||||||3
1625139160000|2021-07-01 11:32:40|6545.8|6539.8|6545.8|6539.8|6545.8|6539.8|6545.7|6539.7|10
1625139170000|2021-07-01 11:32:50|6545.7|6539.7|6545.8|6539.8|6545.8|6539.8|6545.7|6539.7|4
1625139180000|2021-07-01 11:33:00|6545.7|6539.7|6545.7|6539.7|6545.7|6539.7|6545.7|6539.7|5
1625139200000|2021-07-01 11:33:20|||||||||4
1625139210000|2021-07-01 11:33:30|||||||||8
1625139220000|2021-07-01 11:33:40|6545.6|6539.6|6543.2|6537.2|6545.6|6539.6|6542.7|6536.7|5
1625139230000|2021-07-01 11:33:50|6542.2|6536.2|6540|6534|6542.2|6536.2|6540|6534|0
1625139240000|2021-07-01 11:34:00|6539.9|6533.9|6538.2|6532.2|6539.9|6533.9|6538.2|6532.2|0
1625139250000|2021-07-01 11:34:10|6538.1|6532.1|6537.7|6531.7|6538.1|6532.1|6537.7|6531.7|0
1625139260000|2021-07-01 11:34:20|6536.8|6530.8|6537.3|6531.3|6537.5|6531.5|6536.8|6530.8|0
1625139270000|2021-07-01 11:34:30|6536.8|6530.8|6542.8|6532.8|6542.8|6535.2|6536.8|6530.8|3
1625139280000|2021-07-01 11:34:40|6542.7|6532.7|6540.5|6534.5|6542.7|6534.5|6539|6532.7|0
1625139290000|2021-07-01 11:34:50|6542.9|6532.9|6542.9|6532.9|6542.9|6532.9|6542.9|6532.9|0
1625139300000|2021-07-01 11:35:00|6541.7|6531.7|6541.7|6531.7|6541.7|6534.2|6538|6531.7|0
1625139310000|2021-07-01 11:35:10|6539.4|6533.4|6540.2|6534.2|6540.2|6534.2|6539.4|6533.4|0
1625139320000|2021-07-01 11:35:20|6539.3|6533.3|6539.3|6533.3|6539.3|6533.3|6539.3|6533.3|0
1625139330000|2021-07-01 11:35:30|6541|6535|6541.2|6535.2|6541.2|6535.2|6541|6535|0
1625139340000|2021-07-01 11:35:40|6541.1|6535.1|6541.2|6535.2|6541.2|6535.2|6539.4|6533.4|1
1625139350000|2021-07-01 11:35:50|6540.4|6534.4|6541.2|6535.2|6541.2|6535.2|6540.4|6534.4|1
1625139360000|2021-07-01 11:36:00|6541.7|6535.7|6542.7|6536.7|6544.2|6538.2|6541.7|6535.7|6
1625139370000|2021-07-01 11:36:10|6543.2|6537.2|6541.7|6535.7|6543.2|6537.2|6540.8|6534.8|0
1625139390000|2021-07-01 11:36:30|6541.3|6535.3|6540.6|6534.6|6541.3|6535.3|6540.5|6534.5|0
1625139400000|2021-07-01 11:36:40|6541|6535|6541.6|6535.6|6541.6|6535.6|6541|6535|0
1625139410000|2021-07-01 11:36:50|6542.7|6536.7|6542.8|6536.8|6543.7|6537.7|6542.7|6536.7|2
1625139420000|2021-07-01 11:37:00|6541.4|6535.4|6539.6|6533.6|6541.7|6535.7|6539.1|6533.1|1
1625139430000|2021-07-01 11:37:10|6540.5|6534.5|6542.5|6536.5|6542.5|6536.5|6539.1|6533.1|1
1625139440000|2021-07-01 11:37:20|6542.6|6536.6|6543.2|6537.2|6545.7|6539.7|6542.6|6536.6|6
1625139450000|2021-07-01 11:37:30|6543.7|6537.7|6540.3|6534.3|6544.2|6538.2|6540.3|6534.3|1
1625139460000|2021-07-01 11:37:40|6540.2|6534.2|6540.2|6534.2|6540.2|6534.2|6540.2|6534.2|0
1625139480000|2021-07-01 11:38:00|6539.8|6533.8|6539.4|6533.4|6539.8|6533.8|6539.3|6533.3|2
1625139510000|2021-07-01 11:38:30|6539|6533|6537.8|6531.8|6539|6533|6537.8|6531.8|0
1625139520000|2021-07-01 11:38:40|6538.7|6532.7|6539.3|6533.3|6539.3|6533.3|6537.2|6531.2|1
1625139530000|2021-07-01 11:38:50|6538.8|6532.8|6538.7|6532.7|6538.8|6532.8|6538.2|6532.2|0
1625139540000|2021-07-01 11:39:00|6540.4|6534.4|6545.2|6539.2|6545.2|6539.2|6540.3|6534.3|9
1625139550000|2021-07-01 11:39:10|6545.6|6539.6|6545.2|6539.2|6545.7|6539.7|6545.2|6539.2|0
1625139560000|2021-07-01 11:39:20|6545.6|6539.6|6545.7|6539.7|6545.7|6539.7|6545.6|6539.6|5
1625139570000|2021-07-01 11:39:30|6545.3|6539.3|6545.7|6539.7|6545.7|6539.7|6545.2|6539.2|2
1625139580000|2021-07-01 11:39:40|6545.2|6539.2|6545.2|6539.2|6545.2|6539.2|6545.2|6539.2|1
1625139600000|2021-07-01 11:40:00|6544.7|6538.7|6543.2|6537.2|6544.7|6538.7|6543.2|6537.2|4
1625139610000|2021-07-01 11:40:10|6542.8|6536.8|6542.2|6536.2|6542.8|6536.8|6541.7|6535.7|0
1625139640000|2021-07-01 11:40:40|6541.1|6535.1|6542.5|6536.5|6542.5|6536.5|6541.1|6535.1|0
1625139650000|2021-07-01 11:40:50|6542|6536|6542|6536|6542.4|6536.4|6541|6535|1
1625139660000|2021-07-01 11:41:00|6539.1|6533.1|6539.1|6533.1|6539.1|6533.1|6539.1|6533.1|1
1625139670000|2021-07-01 11:41:10|6540.7|6534.7|6541.7|6531.7|6545.2|6535.1|6539.2|6530.2|0
1625139680000|2021-07-01 11:41:20|6539.2|6533.2|6541.2|6535.2|6541.2|6535.2|6538.7|6532.7|0
1625139700000|2021-07-01 11:41:40|6540.7|6534.7|6540.7|6534.7|6541.2|6535.2|6540.7|6534.7|0
1625139710000|2021-07-01 11:41:50|6540.6|6534.6|6538.6|6532.6|6540.6|6534.6|6538.6|6532.6|0
1625139720000|2021-07-01 11:42:00|6538.7|6532.7|6538.6|6532.6|6538.7|6532.7|6538.6|6532.6|0
1625139730000|2021-07-01 11:42:10|6537.7|6531.7|6538.7|6532.7|6538.7|6532.7|6537.7|6531.7|0
1625139750000|2021-07-01 11:42:30|6538.2|6532.2|6537|6531|6538.2|6532.2|6537|6531|0
1625139760000|2021-07-01 11:42:40|6536.8|6530.8|6537.3|6531.3|6537.3|6531.3|6536.8|6530.8|0
1625139770000|2021-07-01 11:42:50|6535.2|6529.2|6535.2|6529.2|6535.2|6529.2|6534.8|6528.8|0
1625139780000|2021-07-01 11:43:00|6534.8|6528.8|6542.7|6536.7|6542.7|6536.7|6534.4|6528.4|16
1625139790000|2021-07-01 11:43:10|6542.6|6536.6|6543.6|6537.6|6543.6|6537.6|6542.6|6536.6|0
1625139800000|2021-07-01 11:43:20|6543.7|6537.7|6545.5|6539.5|6545.5|6539.5|6543.7|6537.7|2
1625139810000|2021-07-01 11:43:30|6546.6|6540.6|6546.5|6540.5|6546.6|6540.6|6546.5|6540.5|2
1625139820000|2021-07-01 11:43:40|6545.7|6539.7|6545.7|6539.7|6545.7|6539.7|6545.2|6539.2|2
1625139830000|2021-07-01 11:43:50|6544.7|6538.7|6546.1|6540.1|6546.5|6540.5|6544.7|6538.7|0
1625139840000|2021-07-01 11:44:00|6545.7|6539.7|6546.1|6540.1|6546.6|6540.6|6545.7|6539.7|1
1625139850000|2021-07-01 11:44:10|6546.5|6540.5|6546.6|6540.6|6546.6|6540.6|6546.2|6540.2|4
1625139860000|2021-07-01 11:44:20|6546.2|6540.2|6546.6|6540.6|6546.6|6540.6|6546.2|6540.2|0
1625139870000|2021-07-01 11:44:30|6546.7|6540.7|6550.2|6544.2|6552.1|6546.1|6546.7|6540.7|4
1625139880000|2021-07-01 11:44:40|6550.6|6544.6|6551.8|6545.8|6552.2|6546.2|6550.6|6544.6|1
1625139890000|2021-07-01 11:44:50|6551.2|6545.2|6551.2|6545.2|6551.7|6545.7|6551.2|6545.2|0
1625139900000|2021-07-01 11:45:00|6551.7|6545.7|6551.3|6545.3|6551.7|6545.7|6551.2|6545.2|0
1625139910000|2021-07-01 11:45:10|6551.2|6545.2|6551.2|6545.2|6551.2|6545.2|6551.2|6545.2|0
1625139920000|2021-07-01 11:45:20|6552.6|6542.6|6547.2|6541.2|6552.6|6542.6|6547.2|6539.7|0
1625139930000|2021-07-01 11:45:30|6546.7|6540.7|6546.7|6540.7|6547.2|6541.2|6546.7|6540.7|0
1625139940000|2021-07-01 11:45:40|6546.6|6540.6|6546.6|6540.6|6546.6|6540.6|6546.6|6540.6|0
1625139950000|2021-07-01 11:45:50|6546.2|6540.2|6546.2|6540.2|6546.2|6540.2|6546.2|6540.2|0
1625139960000|2021-07-01 11:46:00|6545.8|6539.8|6545.2|6539.2|6545.8|6539.8|6545.2|6539.2|0
1625139970000|2021-07-01 11:46:10|6544.8|6538.8|6544.8|6538.8|6544.8|6538.8|6544.8|6538.8|2
1625139980000|2021-07-01 11:46:20|6543.8|6537.8|6544|6538|6544.8|6538.8|6543.8|6537.8|0
1625139990000|2021-07-01 11:46:30|6543.9|6537.9|6545.8|6539.8|6545.8|6539.8|6543.9|6537.9|0
1625140000000|2021-07-01 11:46:40|6546.2|6540.2|6546.7|6540.7|6546.7|6540.7|6546.2|6540.2|1
1625140010000|2021-07-01 11:46:50|6546.3|6540.3|6546.3|6540.3|6546.3|6540.3|6546.3|6540.3|0
1625140020000|2021-07-01 11:47:00|6546.7|6540.7|6546.7|6540.7|6546.7|6540.7|6546.7|6540.7|0
1625140030000|2021-07-01 11:47:10|6546.3|6540.3|6544|6538|6546.3|6540.3|6543.6|6537.6|5
1625140040000|2021-07-01 11:47:20|6544.5|6538.5|6544|6538|6544.5|6538.5|6544|6538|0
1625140050000|2021-07-01 11:47:30|6542.3|6536.3|6541.8|6535.8|6542.3|6536.3|6541.8|6535.8|6
1625140060000|2021-07-01 11:47:40|6541.4|6535.4|6540.4|6534.4|6541.4|6535.4|6540.1|6534.1|9
1625140070000|2021-07-01 11:47:50|6540.1|6534.1|6539.9|6533.9|6542.3|6536.3|6539.9|6533.9|38
1625140080000|2021-07-01 11:48:00|6540.3|6534.3|6541.3|6535.3|6541.3|6535.3|6540.3|6534.3|2
1625140090000|2021-07-01 11:48:10|6541.8|6535.8|6541.8|6535.8|6541.8|6535.8|6541.8|6535.8|1
1625140110000|2021-07-01 11:48:30|6541.6|6535.6|6539.9|6533.9|6541.6|6535.6|6539.9|6533.9|10
1625140120000|2021-07-01 11:48:40|6539.7|6533.7|6539.5|6533.5|6539.8|6533.8|6538.6|6532.6|20
1625140130000|2021-07-01 11:48:50|6539.4|6533.4|6539.6|6533.6|6539.6|6533.6|6539.4|6533.4|2
1625140140000|2021-07-01 11:49:00|6540.5|6534.5|6540.9|6534.9|6540.9|6534.9|6539.6|6533.6|1
1625140150000|2021-07-01 11:49:10|6541.4|6535.4|6543.4|6537.4|6543.4|6537.4|6541.4|6535.4|6
1625140160000|2021-07-01 11:49:20|||||||||1
1625140170000|2021-07-01 11:49:30|6541.9|6535.9|6541.4|6535.4|6541.9|6535.9|6541.4|6535.4|5
1625140180000|2021-07-01 11:49:40|6541.9|6535.9|6542.7|6536.7|6543.2|6537.2|6541.3|6535.3|10
1625140190000|2021-07-01 11:49:50|6542.2|6536.2|6541.2|6535.2|6542.7|6536.7|6541.2|6535.2|5
1625140200000|2021-07-01 11:50:00|6541.7|6535.7|6542.2|6536.2|6542.2|6536.2|6541.2|6535.2|2
1625140210000|2021-07-01 11:50:10|6542.3|6536.3|6542.6|6536.6|6542.8|6536.8|6541.3|6535.3|5
1625140220000|2021-07-01 11:50:20|6541.8|6535.8|6542.3|6536.3|6542.3|6536.3|6541.3|6535.3|0
1625140230000|2021-07-01 11:50:30|6542.7|6536.7|6542.3|6536.3|6542.7|6536.7|6542.3|6536.3|0
1625140240000|2021-07-01 11:50:40|6543.3|6537.3|6542.3|6536.3|6543.3|6537.3|6542.2|6536.2|5
1625140250000|2021-07-01 11:50:50|||||||||1
1625140260000|2021-07-01 11:51:00|6541.8|6535.8|6538.3|6532.3|6541.8|6535.8|6538.3|6532.3|1
1625140270000|2021-07-01 11:51:10|6538.7|6532.7|6538.5|6532.5|6539.3|6533.3|6538.2|6532.2|0
1625140290000|2021-07-01 11:51:30|6538.3|6532.3|6538.2|6532.2|6538.4|6532.4|6538.2|6532.2|2
1625140300000|2021-07-01 11:51:40|6538.3|6532.3|6540.1|6534.1|6540.1|6534.1|6538.3|6532.3|1
1625140310000|2021-07-01 11:51:50|6540.5|6534.5|6542.8|6536.8|6543.9|6537.9|6540.5|6534.5|18
1625140320000|2021-07-01 11:52:00|6542.9|6536.9|6542.3|6536.3|6543.4|6537.4|6542.3|6536.3|2
1625140350000|2021-07-01 11:52:30|6542.7|6536.7|6541.5|6535.5|6542.8|6536.8|6541.5|6535.5|0
1625140360000|2021-07-01 11:52:40|6541.1|6535.1|6540.6|6534.6|6541.1|6535.1|6540.6|6534.6|0
1625140370000|2021-07-01 11:52:50|6540.7|6534.7|6540.7|6534.7|6540.7|6534.7|6540.7|6534.7|2
1625140380000|2021-07-01 11:53:00|6540.6|6534.6|6540.8|6534.8|6540.8|6534.8|6539.7|6533.7|1
1625140390000|2021-07-01 11:53:10|6541.3|6535.3|6540.9|6534.9|6541.3|6535.3|6540.9|6534.9|0
1625140400000|2021-07-01 11:53:20|6542.6|6536.6|6540.9|6534.9|6542.6|6536.6|6540.9|6534.9|1
1625140410000|2021-07-01 11:53:30|6540.8|6534.8|6540.9|6534.9|6541.3|6535.3|6540.8|6534.8|1
1625140420000|2021-07-01 11:53:40|6541.3|6535.3|6541.3|6535.3|6541.3|6535.3|6540.8|6534.8|2
1625140430000|2021-07-01 11:53:50|6541.8|6535.8|6541.3|6535.3|6541.8|6535.8|6541.3|6535.3|0
1625140440000|2021-07-01 11:54:00|6541.8|6535.8|6541.3|6535.3|6541.8|6535.8|6541.3|6535.3|2
1625140450000|2021-07-01 11:54:10|||||||||1
1625140460000|2021-07-01 11:54:20|6541.2|6535.2|6541.3|6535.3|6541.3|6535.3|6541.2|6535.2|0
1625140470000|2021-07-01 11:54:30|6541.8|6535.8|6541.3|6535.3|6541.8|6535.8|6541.3|6535.3|0
1625140490000|2021-07-01 11:54:50|6541.2|6535.2|6541.2|6535.2|6541.2|6535.2|6541.2|6535.2|0
1625140510000|2021-07-01 11:55:10|6540.3|6534.3|6539.5|6533.5|6540.8|6534.8|6538.7|6532.7|3
1625140520000|2021-07-01 11:55:20|6539.2|6533.2|6538.8|6532.8|6539.2|6533.2|6538.3|6532.3|1
1625140530000|2021-07-01 11:55:30|6538.3|6532.3|6538.3|6532.3|6538.3|6532.3|6537.9|6531.9|0
1625140540000|2021-07-01 11:55:40|6537.9|6531.9|6538.3|6532.3|6538.3|6532.3|6537.9|6531.9|2
1625140550000|2021-07-01 11:55:50|6537.8|6531.8|6537.8|6531.8|6537.8|6531.8|6537.8|6531.8|0
1625140570000|2021-07-01 11:56:10|6537.3|6531.3|6537.7|6531.7|6537.7|6531.7|6536.2|6530.2|4
1625140580000|2021-07-01 11:56:20|6537.6|6531.6|6537.5|6531.5|6537.6|6531.6|6537.5|6531.5|0
1625140590000|2021-07-01 11:56:30|6537.6|6531.6|6538.8|6532.8|6538.8|6532.8|6537.6|6531.6|1
1625140600000|2021-07-01 11:56:40|6538.7|6532.7|6537.8|6531.8|6538.7|6532.7|6537.8|6531.8|0
1625140610000|2021-07-01 11:56:50|6538.1|6532.1|6538.7|6532.7|6538.7|6532.7|6538.1|6532.1|0
1625140620000|2021-07-01 11:57:00|6538.3|6532.3|6538.2|6532.2|6538.7|6532.7|6538.2|6532.2|0
1625140630000|2021-07-01 11:57:10|6538.6|6532.6|6538.7|6532.7|6538.8|6532.8|6538.6|6532.6|0
1625140640000|2021-07-01 11:57:20|6538.8|6532.8|6538.1|6532.1|6538.8|6532.8|6538.1|6532.1|0
1625140650000|2021-07-01 11:57:30|6538.2|6532.2|6538.2|6532.2|6538.2|6532.2|6538.2|6532.2|0
1625140660000|2021-07-01 11:57:40|6539.2|6533.2|6541.4|6535.4|6541.4|6535.4|6539.2|6533.2|5
1625140670000|2021-07-01 11:57:50|6540.5|6534.5|6543.2|6537.2|6543.3|6537.3|6540|6534|7
1625140680000|2021-07-01 11:58:00|6543.7|6537.7|6544|6538|6544|6538|6543.7|6537.7|2
1625140690000|2021-07-01 11:58:10|6544.1|6538.1|6553.6|6547.6|6553.6|6547.6|6544.1|6538.1|22
1625140700000|2021-07-01 11:58:20|6556.3|6550.3|6560.2|6554.2|6560.2|6554.2|6556.3|6550.3|12
1625140710000|2021-07-01 11:58:30|6560.4|6554.4|6560.4|6554.4|6560.4|6554.4|6560.4|6554.4|1
1625140720000|2021-07-01 11:58:40|6560.3|6554.3|6559.9|6553.9|6560.3|6554.3|6559.9|6553.9|1
1625140730000|2021-07-01 11:58:50|6559.7|6553.7|6559.3|6553.3|6560.2|6554.2|6559.3|6553.3|0
1625140740000|2021-07-01 11:59:00|6558.8|6552.8|6554.8|6548.8|6558.8|6552.8|6554.8|6548.8|1
1625140750000|2021-07-01 11:59:10|6556|6550|6560|6550|6560|6550|6556|6549.5|0
1625140760000|2021-07-01 11:59:20|6560.1|6554.1|6558.8|6552.8|6560.1|6554.1|6558.8|6552.8|0
1625140770000|2021-07-01 11:59:30|6560|6550|6558.6|6548.6|6560|6551.1|6557|6548.6|0
1625140780000|2021-07-01 11:59:40|6558.8|6548.8|6558.1|6552.1|6559.3|6552.1|6558.1|6548.8|0
1625140790000|2021-07-01 11:59:50|6560.5|6550.5|6560.5|6554.5|6560.8|6554.5|6559.7|6550.5|0
1625140800000|2021-07-01 12:00:00|6560.3|6554.3|6559.6|6553.6|6560.6|6554.3|6557|6550.6|1
1625140810000|2021-07-01 12:00:10|6560.5|6554.5|6561.1|6555.1|6561.1|6555.1|6560.5|6554.5|0
1625140820000|2021-07-01 12:00:20|6561.3|6555.3|6566.4|6560.4|6566.4|6560.4|6561.3|6555.3|2
1625140830000|2021-07-01 12:00:30|6566.8|6560.8|6569.2|6563.2|6569.2|6563.2|6566.8|6560.8|0
1625140840000|2021-07-01 12:00:40|6571.5|6565.5|6573.1|6567.1|6573.1|6567.1|6570.7|6564.7|3
1625140850000|2021-07-01 12:00:50|6573.6|6567.6|6576.2|6570.2|6576.2|6570.2|6573.6|6567.6|2
1625140860000|2021-07-01 12:01:00|6575.8|6569.8|6583.4|6577.4|6584.8|6578.4|6575.2|6569.2|12
1625140870000|2021-07-01 12:01:10|6584.7|6578.7|6584.6|6578.6|6584.7|6578.7|6584.6|6578.6|0
1625140880000|2021-07-01 12:01:20|6584.2|6578.2|6582.7|6576.7|6584.2|6578.2|6582.2|6576.2|2
1625140890000|2021-07-01 12:01:30|6582.3|6576.3|6580.7|6570.7|6582.8|6576.8|6574.7|6566|8
1625140900000|2021-07-01 12:01:40|6580.3|6570.3|6580|6570|6581.8|6572.6|6576.5|6566.7|1
1625140910000|2021-07-01 12:01:50|6582|6567|6581|6566|6582|6569.8|6575.8|6565.3|4
1625140920000|2021-07-01 12:02:00|6580.5|6565.5|6577|6567|6580.5|6567.7|6573.7|6565.5|0
1625140930000|2021-07-01 12:02:10|6572.8|6566.8|6577.7|6562.7|6577.7|6566.8|6572.2|6561|1
1625140940000|2021-07-01 12:02:20|6577.3|6562.3|6561.3|6551.3|6577.3|6564.7|6561.3|6551.3|4
1625140950000|2021-07-01 12:02:30|6557.1|6551.1|6553.4|6538.4|6557.1|6551.1|6545|6537.9|6
1625140960000|2021-07-01 12:02:40|6553.5|6538.5|6549.1|6543.1|6553.5|6543.2|6549.1|6538|0
1625140970000|2021-07-01 12:02:50|6548.5|6542.5|6546.1|6536.1|6549.6|6542.5|6545.9|6534|2
1625140990000|2021-07-01 12:03:10|6549.1|6534.1|6547.7|6537.7|6549.1|6537.7|6547.5|6534.1|0
1625141010000|2021-07-01 12:03:30|6545.3|6539.3|6544.7|6538.7|6545.3|6539.3|6544.7|6538.7|0
1625141020000|2021-07-01 12:03:40|6545.1|6539.1|6544.6|6538.6|6545.6|6539.6|6544.3|6538.3|0
1625141030000|2021-07-01 12:03:50|6543.8|6537.8|6544|6534|6546|6538.5|6543.5|6531|0
1625141040000|2021-07-01 12:04:00|6543.9|6533.9|6544.5|6538.5|6545.4|6538.5|6542.8|6533.9|0
1625141050000|2021-07-01 12:04:10|6544.9|6538.9|6547.1|6541.1|6547.5|6541.5|6544.5|6538.5|4
1625141060000|2021-07-01 12:04:20|6547.3|6541.3|6545.2|6539.2|6547.3|6541.3|6543.7|6537.7|3
1625141070000|2021-07-01 12:04:30|6546.2|6540.2|6547.2|6541.2|6547.2|6541.2|6546.2|6540.2|3
1625141080000|2021-07-01 12:04:40|||||||||5
1625141090000|2021-07-01 12:04:50|6547.6|6541.6|6551.3|6545.3|6551.3|6545.3|6547.6|6541.6|6
1625141100000|2021-07-01 12:05:00|6552.1|6546.1|6556.7|6550.7|6556.7|6550.7|6552.1|6543.8|4
1625141110000|2021-07-01 12:05:10|6557.2|6551.2|6558.2|6552.2|6558.2|6552.2|6557.2|6551.2|3
1625141120000|2021-07-01 12:05:20|6558.6|6552.6|6557.1|6551.1|6558.7|6552.7|6557.1|6551.1|6
1625141130000|2021-07-01 12:05:30|6557.6|6551.6|6557.2|6551.2|6557.7|6551.7|6557.2|6551.2|0
1625141140000|2021-07-01 12:05:40|6557.1|6551.1|6557.6|6551.6|6557.7|6551.7|6557.1|6551.1|0
1625141150000|2021-07-01 12:05:50|6557.5|6551.5|6557|6551|6557.5|6551.5|6557|6551|2
1625141160000|2021-07-01 12:06:00|6557.1|6551.1|6555.5|6549.5|6557.1|6551.1|6554.5|6540.5|2
1625141170000|2021-07-01 12:06:10|6556|6550|6558.2|6552.2|6559.9|6553.9|6555.9|6549.9|4
1625141180000|2021-07-01 12:06:20|6558.7|6552.7|6559.1|6553.1|6559.1|6553.1|6557.3|6551.3|1
1625141190000|2021-07-01 12:06:30|6559.2|6553.2|6559.1|6553.1|6559.2|6553.2|6558.7|6552.7|0
1625141200000|2021-07-01 12:06:40|6562.9|6552.9|6562.2|6556.2|6563.7|6557.7|6562.2|6552.9|1
1625141210000|2021-07-01 12:06:50|6563|6557|6563.1|6557.1|6563.1|6557.1|6563|6557|1
1625141220000|2021-07-01 12:07:00|6563.2|6557.2|6563.3|6557.3|6563.7|6557.7|6563.2|6557.2|3
1625141230000|2021-07-01 12:07:10|6564.6|6558.6|6563.3|6557.3|6564.6|6558.6|6562.9|6556.9|1
1625141240000|2021-07-01 12:07:20|6564.1|6558.1|6563.3|6557.3|6564.3|6558.3|6563.3|6557.3|2
1625141250000|2021-07-01 12:07:30|6563.8|6557.8|6563.1|6557.1|6563.8|6557.8|6563.1|6557.1|11
1625141260000|2021-07-01 12:07:40|6563.3|6557.3|6558.7|6552.7|6563.3|6557.3|6558.7|6552.7|6
1625141270000|2021-07-01 12:07:50|6559.1|6553.1|6557.3|6551.3|6559.1|6553.1|6557.3|6548.5|6
1625141280000|2021-07-01 12:08:00|6560.4|6545.4|6559.7|6544.7|6560.4|6551.8|6556.8|6542.7|1
1625141290000|2021-07-01 12:08:10|6559.6|6544.6|6559.2|6544.2|6560.1|6546.8|6556.4|6542.6|0
1625141300000|2021-07-01 12:08:20|6559.1|6544.1|6551.1|6545.1|6560.1|6545.1|6551.1|6543.6|1
1625141310000|2021-07-01 12:08:30|6550.9|6544.9|6555|6549|6556.9|6549.4|6550.9|6541.7|0
1625141320000|2021-07-01 12:08:40|6555.1|6549.1|6558.3|6552.3|6559.6|6552.8|6555.1|6549.1|4
1625141330000|2021-07-01 12:08:50|6558.8|6552.8|6561|6555|6563.6|6555|6558.8|6552.8|1
1625141340000|2021-07-01 12:09:00|6562.5|6556.5|6563.5|6557.5|6563.5|6557.5|6562.5|6556.5|3
1625141350000|2021-07-01 12:09:10|6563.4|6557.4|6564.5|6558.5|6564.5|6558.5|6563.4|6557.4|3
1625141360000|2021-07-01 12:09:20|6563.3|6557.3|6562.3|6556.3|6563.3|6557.3|6562.3|6556.3|5
1625141370000|2021-07-01 12:09:30|6562.2|6556.2|6561.1|6555.1|6562.2|6556.2|6561.1|6555.1|0
1625141380000|2021-07-01 12:09:40|6562.7|6552.7|6560|6550|6562.7|6552.7|6560|6550|0
1625141390000|2021-07-01 12:09:50|6560.5|6550.5|6558.6|6552.6|6561|6552.6|6558|6550.5|0
1625141400000|2021-07-01 12:10:00|6558.7|6552.7|6562|6552|6562|6552.7|6558.7|6552|0
1625141410000|2021-07-01 12:10:10|6559.5|6549.5|6559.5|6549.5|6559.5|6549.5|6559.5|6549.5|0
1625141420000|2021-07-01 12:10:20|6558|6552|6559.5|6553.5|6563|6553.5|6557.1|6548|0
1625141430000|2021-07-01 12:10:30|6559|6553|6560.1|6550.1|6560.6|6553|6558.7|6550|6
1625141440000|2021-07-01 12:10:40|6560.5|6550.5|6560.6|6550.6|6560.6|6550.6|6560.5|6550.5|0
1625141450000|2021-07-01 12:10:50|6560|6550|6559.5|6549.5|6560.1|6550.1|6559.5|6549.5|1
1625141460000|2021-07-01 12:11:00|6563.5|6548.5|6561.9|6546.9|6563.5|6552.5|6556.8|6546.9|0
1625141470000|2021-07-01 12:11:10|6562.5|6547.5|6560|6550|6562.5|6550|6560|6547|0
1625141490000|2021-07-01 12:11:30|6559.9|6549.9|6560|6550|6560|6550|6559.9|6549.9|0
1625141500000|2021-07-01 12:11:40|6559.9|6549.9|6559.9|6549.9|6559.9|6549.9|6559.9|6549.9|0
1625141510000|2021-07-01 12:11:50|6560|6550|6563|6548|6563|6550|6559.9|6548|0
1625141520000|2021-07-01 12:12:00|6560|6550|6560.4|6550.4|6563|6552|6556.8|6548|0
1625141530000|2021-07-01 12:12:10|6557.9|6551.9|6557.9|6551.9|6559.5|6551.9|6557.9|6549.5|0
1625141540000|2021-07-01 12:12:20|6558.3|6552.3|6561|6551|6561.5|6553.9|6558.3|6551|0
1625141550000|2021-07-01 12:12:30|6563|6548|6563|6548|6563|6548|6563|6548|0
1625141560000|2021-07-01 12:12:40|6559.6|6549.6|6559.5|6549.5|6559.6|6551.9|6557.9|6549.5|0
1625141570000|2021-07-01 12:12:50|6559.6|6549.6|6556.6|6550.6|6559.6|6550.6|6556.5|6549.6|0
1625141580000|2021-07-01 12:13:00|6555|6549|6553.6|6547.6|6555|6549|6553.6|6547.6|2
1625141590000|2021-07-01 12:13:10|6553.7|6547.7|6553.7|6547.7|6553.7|6547.7|6553.7|6547.7|0
1625141630000|2021-07-01 12:13:50|6554.7|6548.7|6553.2|6547.2|6554.7|6548.7|6553.2|6547.2|0
1625141640000|2021-07-01 12:14:00|6553.6|6547.6|6553.7|6547.7|6553.7|6547.7|6553.6|6547.6|0
1625141660000|2021-07-01 12:14:20|6559.1|6549.1|6556|6546|6559.1|6549.1|6549.4|6542.4|3
1625141670000|2021-07-01 12:14:30|6555.5|6545.5|6549.4|6543.4|6558.9|6546|6548.2|6540.6|0
1625141690000|2021-07-01 12:14:50|6549|6543|6547.9|6541.9|6550.4|6543|6547.9|6540.4|0
1625141700000|2021-07-01 12:15:00|6546.9|6540.9|6550.5|6535.5|6550.5|6540.9|6545.7|6534.6|0
1625141710000|2021-07-01 12:15:10|6550.1|6535.1|6542.7|6536.7|6550.1|6536.8|6542.7|6535.1|0
1625141720000|2021-07-01 12:15:20|6543.1|6537.1|6550.5|6535.5|6550.6|6538|6542.8|6535|2
1625141730000|2021-07-01 12:15:30|6550.1|6535.1|6546.7|6536.7|6550.5|6536.7|6546.7|6535|0
1625141740000|2021-07-01 12:15:40|||||||||3
1625141750000|2021-07-01 12:15:50|6546.3|6536.3|6545.8|6535.8|6546.3|6536.3|6545.8|6535.8|0
1625141760000|2021-07-01 12:16:00|6544.2|6538.2|6546.5|6536.5|6546.6|6538.2|6544.2|6536.2|0
1625141770000|2021-07-01 12:16:10|6544|6538|6542.6|6536.6|6544|6538|6542.6|6536.6|0
1625141780000|2021-07-01 12:16:20|6542.2|6536.2|6543.1|6537.1|6543.1|6537.1|6542.2|6536.2|4
1625141790000|2021-07-01 12:16:30|6542.7|6536.7|6541.7|6535.7|6542.7|6536.7|6541.7|6535.7|0
1625141800000|2021-07-01 12:16:40|6542|6532|6529.9|6523.9|6542|6532|6529.9|6521.2|1
1625141810000|2021-07-01 12:16:50|6529.4|6523.4|6530|6515|6530.5|6523.4|6526.4|6513.1|4
1625141820000|2021-07-01 12:17:00|6530.1|6515.1|6530.2|6520.2|6534|6521|6528.7|6515|2
1625141830000|2021-07-01 12:17:10|6524.5|6514.5|6524.1|6509.1|6524.7|6516.2|6521.7|6509.1|2
1625141840000|2021-07-01 12:17:20|6523.1|6508.1|6517.1|6502.1|6523.1|6509.6|6516.1|6501.1|2
1625141850000|2021-07-01 12:17:30|6513.9|6507.9|6513.3|6503.3|6517.1|6508.1|6509.9|6499.9|1
1625141860000|2021-07-01 12:17:40|6513.4|6503.4|6509.6|6503.6|6513.9|6504.9|6509.6|6503.4|0
1625141870000|2021-07-01 12:17:50|6509.5|6503.5|6508.4|6502.4|6509.5|6503.5|6508.4|6502.4|1
1625141880000|2021-07-01 12:18:00|6507.9|6501.9|6510.2|6495.2|6510.2|6501.9|6505.7|6494.3|8
1625141890000|2021-07-01 12:18:10|6510.3|6495.3|6508.7|6498.7|6510.3|6500.2|6506.2|6494.2|0
1625141900000|2021-07-01 12:18:20|6509.2|6499.2|6512.7|6497.7|6512.7|6499.2|6509.2|6497.7|0
1625141910000|2021-07-01 12:18:30|6511.7|6501.7|6516.9|6501.9|6517|6502|6511.7|6500.7|3
1625141920000|2021-07-01 12:18:40|6516.2|6501.2|6520|6505|6521|6506.5|6516.1|6501.1|2
1625141930000|2021-07-01 12:18:50|6520.4|6505.4|6522|6512|6525|6512|6516.8|6505.4|0
1625141940000|2021-07-01 12:19:00|6523|6508|6521.6|6511.6|6523|6512.1|6521.6|6506.7|0
1625141950000|2021-07-01 12:19:10|6526.1|6520.1|6526.2|6520.2|6526.2|6520.2|6526.1|6520.1|2
1625141960000|2021-07-01 12:19:20|6525.7|6519.7|6520.1|6514.1|6526.2|6520.2|6520.1|6511.1|1
1625141970000|2021-07-01 12:19:30|6519.9|6513.9|6520.9|6514.9|6522.9|6514.9|6519.9|6512.5|0
1625141980000|2021-07-01 12:19:40|6521.4|6515.4|6514.8|6504.8|6523.4|6515.4|6514.8|6501.8|0
1625141990000|2021-07-01 12:19:50|6515.2|6505.2|6515.2|6505.2|6515.2|6505.2|6515.2|6505.2|0
1625142000000|2021-07-01 12:20:00|6513.6|6507.6|6518.7|6503.7|6518.7|6507.6|6513.6|6503.1|0
1625142010000|2021-07-01 12:20:10|6516.6|6506.6|6518.7|6503.7|6518.7|6506.6|6516.6|6503.7|0
1625142020000|2021-07-01 12:20:20|6516.6|6506.6|6517.2|6507.2|6519.1|6507.2|6516.6|6503.7|0
1625142030000|2021-07-01 12:20:30|6521.1|6506.1|6519.7|6509.7|6521.1|6509.7|6517.7|6505.6|0
1625142040000|2021-07-01 12:20:40|6521.6|6511.6|6525.7|6515.7|6525.7|6516.6|6519.7|6510.7|0
1625142050000|2021-07-01 12:20:50|6525.1|6519.1|6523.6|6517.6|6525.3|6519.3|6523.6|6517.6|4
1625142060000|2021-07-01 12:21:00|6524.1|6518.1|6523.6|6517.6|6524.1|6518.1|6523.6|6517.6|2
1625142080000|2021-07-01 12:21:20|6524.1|6518.1|6524.1|6518.1|6524.6|6518.6|6524.1|6518.1|5
1625142090000|2021-07-01 12:21:30|6524.2|6518.2|6529|6519|6529|6520.5|6524.2|6518|4
1625142100000|2021-07-01 12:21:40|6529.1|6519.1|6535.7|6525.7|6536.1|6529.1|6528.7|6519.1|1
1625142110000|2021-07-01 12:21:50|6536.1|6526.1|6539.6|6533.6|6542.1|6535.6|6533.6|6525.6|2
1625142120000|2021-07-01 12:22:00|6540.1|6534.1|6538.6|6532.6|6540.2|6534.2|6537.9|6531.9|14
1625142130000|2021-07-01 12:22:10|||||||||3
1625142140000|2021-07-01 12:22:20|6537.6|6531.6|6537.6|6531.6|6537.6|6531.6|6537.1|6531.1|0
1625142150000|2021-07-01 12:22:30|6538.5|6532.5|6537.6|6531.6|6539|6533|6537.6|6531.6|1
1625142170000|2021-07-01 12:22:50|6536.7|6530.7|6536.8|6530.8|6537.1|6531.1|6536.1|6530.1|1
1625142180000|2021-07-01 12:23:00|6537.2|6531.2|6537.6|6531.6|6540.6|6531.7|6537.2|6530.6|0
1625142190000|2021-07-01 12:23:10|6540.6|6530.6|6541.1|6531.1|6541.1|6531.1|6540.6|6530.6|0
1625142200000|2021-07-01 12:23:20|6540.6|6530.6|6537.7|6531.7|6540.6|6531.7|6537.6|6530.6|0
1625142210000|2021-07-01 12:23:30|6537.8|6531.8|6537.6|6531.6|6537.8|6531.8|6536.6|6530.6|0
1625142230000|2021-07-01 12:23:50|6543.2|6537.2|6540.9|6534.9|6543.3|6537.2|6540.9|6533.3|1
1625142240000|2021-07-01 12:24:00|6540.8|6534.8|6540.8|6534.8|6540.8|6534.8|6540.8|6534.8|0
1625142250000|2021-07-01 12:24:10|6542.3|6532.3|6542.2|6532.2|6542.6|6536.6|6541.6|6532.2|14
1625142260000|2021-07-01 12:24:20|6539.7|6533.7|6538.7|6532.7|6539.7|6533.7|6538.6|6532.6|0
1625142270000|2021-07-01 12:24:30|6539.1|6533.1|6540.3|6534.3|6541.2|6535.2|6538.6|6532.6|1
1625142280000|2021-07-01 12:24:40|6540.2|6534.2|6539.6|6533.6|6540.2|6534.2|6539.6|6533.6|10
1625142290000|2021-07-01 12:24:50|6538.6|6532.6|6539.1|6533.1|6539.2|6533.2|6538.6|6532.6|0
1625142300000|2021-07-01 12:25:00|6538.6|6532.6|6538.6|6532.6|6538.6|6532.6|6538.6|6532.6|1
1625142320000|2021-07-01 12:25:20|||||||||4
1625142330000|2021-07-01 12:25:30|6538.8|6532.8|6538.8|6532.8|6538.8|6532.8|6538.8|6532.8|1
1625142340000|2021-07-01 12:25:40|6538.7|6532.7|6539.2|6529.2|6539.3|6532.7|6538.6|6529.2|5
1625142350000|2021-07-01 12:25:50|6535.9|6529.9|6533.1|6523.1|6536.6|6529.9|6533.1|6523.1|0
1625142360000|2021-07-01 12:26:00|6530.7|6524.7|6533.2|6518.2|6533.2|6524.7|6530.7|6518.2|0
1625142380000|2021-07-01 12:26:20|6530.7|6524.7|6533.6|6518.6|6533.7|6524.7|6526.6|6518.2|0
1625142390000|2021-07-01 12:26:30|6533.4|6518.4|6531.7|6516.7|6533.4|6518.4|6531.7|6516.7|3
1625142400000|2021-07-01 12:26:40|6526.9|6516.9|6526.8|6516.8|6526.9|6516.9|6526.8|6516.8|7
1625142410000|2021-07-01 12:26:50|6526.9|6516.9|6527.3|6517.3|6527.3|6517.3|6526.9|6516.9|1
1625142420000|2021-07-01 12:27:00|6526.2|6520.2|6526.2|6520.2|6526.2|6520.2|6526.2|6520.2|1
1625142430000|2021-07-01 12:27:10|6526.3|6520.3|6527.1|6521.1|6528.1|6522.1|6526.3|6520.3|7
1625142440000|2021-07-01 12:27:20|6528.1|6522.1|6527.7|6521.7|6528.1|6522.1|6527.1|6521.1|1
1625142450000|2021-07-01 12:27:30|6527.6|6521.6|6527.6|6521.6|6528.1|6522.1|6527.6|6521.6|0
1625142460000|2021-07-01 12:27:40|6528.1|6522.1|6528.1|6522.1|6528.1|6522.1|6528.1|6522.1|1
1625142470000|2021-07-01 12:27:50|6528.6|6522.6|6528.1|6522.1|6528.6|6522.6|6528.1|6522.1|4
1625142480000|2021-07-01 12:28:00|6528.6|6522.6|6530.3|6515.3|6530.3|6522.6|6527.8|6515.3|1
1625142490000|2021-07-01 12:28:10|6530.7|6515.7|6530.8|6515.8|6530.8|6518.7|6528.7|6515.7|0
1625142500000|2021-07-01 12:28:20|6528.6|6518.6|6528.3|6518.3|6529.2|6519.2|6528.3|6518.3|0
1625142520000|2021-07-01 12:28:40|6527.8|6517.8|6530.3|6515.3|6530.3|6517.8|6527.8|6515.3|0
1625142530000|2021-07-01 12:28:50|6529.9|6514.9|6523.3|6517.3|6529.9|6517.3|6523.3|6514.9|0
1625142570000|2021-07-01 12:29:30|6523.8|6517.8|6526.8|6516.8|6527.3|6519.6|6523.8|6516.8|0
1625142580000|2021-07-01 12:29:40|6527.8|6517.8|6527.8|6517.8|6527.8|6517.8|6527.7|6517.7|0
1625142590000|2021-07-01 12:29:50|6527.6|6517.6|6530.7|6515.7|6530.7|6517.8|6527.6|6515.7|0
1625142600000|2021-07-01 12:30:00|6528.7|6518.7|6526.2|6520.2|6528.7|6521.6|6526.2|6517.3|0
1625142610000|2021-07-01 12:30:10|6526.1|6520.1|6526.4|6516.4|6527.2|6520.2|6526.1|6516.4|0
1625142630000|2021-07-01 12:30:30|6529.2|6523.2|6529.2|6523.2|6529.2|6523.2|6529.2|6523.2|9
1625142640000|2021-07-01 12:30:40|6528.8|6522.8|6531.1|6525.1|6531.1|6525.1|6528.7|6522.7|8
1625142650000|2021-07-01 12:30:50|6530.7|6524.7|6531.1|6525.1|6531.1|6525.1|6530.7|6524.7|14
1625142660000|2021-07-01 12:31:00|6530.7|6524.7|6531.2|6525.2|6531.2|6525.2|6530.7|6524.7|5
1625142670000|2021-07-01 12:31:10|6530.6|6524.6|6531.2|6525.2|6531.2|6525.2|6530.6|6524.6|3
1625142690000|2021-07-01 12:31:30|6530.6|6524.6|6529.9|6523.9|6531.2|6525.2|6529.9|6523.9|8
1625142700000|2021-07-01 12:31:40|6529.7|6523.7|6520.6|6514.6|6529.7|6523.7|6520.6|6514.6|2
1625142710000|2021-07-01 12:31:50|6519.6|6513.6|6515.2|6509.2|6521.8|6513.6|6515.2|6506.8|0
1625142720000|2021-07-01 12:32:00|6515.3|6509.3|6518.6|6512.6|6519.2|6513.2|6515.2|6509.2|0
1625142730000|2021-07-01 12:32:10|6519.7|6509.7|6520.1|6510.1|6520.1|6510.6|6515.7|6509.1|0
1625142740000|2021-07-01 12:32:20|6520.3|6510.3|6519.2|6513.2|6520.3|6513.2|6519.2|6510.2|0
1625142750000|2021-07-01 12:32:30|6519.3|6513.3|6522.6|6516.6|6523.2|6517.2|6519.2|6513.2|3
1625142760000|2021-07-01 12:32:40|6523|6517|6523.7|6517.7|6523.8|6517.8|6522.5|6516.5|1
1625142770000|2021-07-01 12:32:50|6524.1|6518.1|6525.1|6519.1|6525.1|6519.1|6524.1|6518.1|0
1625142780000|2021-07-01 12:33:00|6527.6|6521.6|6527.8|6521.8|6528.1|6522.1|6527.6|6521.6|4
1625142790000|2021-07-01 12:33:10|6527.6|6521.6|6522.7|6516.7|6527.6|6521.6|6522.7|6516.7|0
1625142800000|2021-07-01 12:33:20|6523.1|6517.1|6517.3|6507.3|6523.2|6517.2|6517.2|6507.2|0
1625142810000|2021-07-01 12:33:30|6517|6507|6516.8|6506.8|6518.9|6507.7|6516.8|6503.9|0
1625142820000|2021-07-01 12:33:40|6512.2|6506.2|6519.7|6513.7|6519.7|6513.7|6512.2|6506.2|3
1625142830000|2021-07-01 12:33:50|6518.8|6512.8|6517.8|6511.8|6520.1|6512.8|6517.8|6510.1|0
1625142840000|2021-07-01 12:34:00|6518.2|6512.2|6522.8|6512.8|6522.8|6513.2|6518.2|6512.2|0
1625142850000|2021-07-01 12:34:10|6522.7|6512.7|6522.7|6512.7|6522.7|6512.7|6522.7|6512.7|0
1625142860000|2021-07-01 12:34:20|6523.7|6517.7|6524.3|6518.3|6525.7|6518.3|6522.6|6513.6|4
1625142870000|2021-07-01 12:34:30|6523.9|6517.9|6523.7|6517.7|6523.9|6517.9|6523.7|6517.7|1
1625142880000|2021-07-01 12:34:40|6524.3|6518.3|6524.3|6518.3|6524.3|6518.3|6524.3|6518.3|0
1625142890000|2021-07-01 12:34:50|6523.7|6517.7|6524.3|6518.3|6524.3|6518.3|6523.3|6517.3|0
1625142900000|2021-07-01 12:35:00|6527.5|6521.5|6526.9|6516.9|6527.7|6521.7|6526.3|6516.9|5
1625142910000|2021-07-01 12:35:10|6526.7|6516.7|6526.7|6516.7|6527.2|6517.2|6526.7|6516.7|0
1625142920000|2021-07-01 12:35:20|6526.8|6520.8|6525.6|6519.6|6528.8|6520.8|6525.6|6517.2|0
1625142930000|2021-07-01 12:35:30|6528.2|6518.2|6526.8|6520.8|6528.2|6521.2|6526.8|6518.2|0
1625142940000|2021-07-01 12:35:40|6526.9|6520.9|6526.8|6520.8|6527.3|6521.3|6526.8|6520.8|0
1625142950000|2021-07-01 12:35:50|6527.4|6521.4|6527.8|6521.8|6527.8|6521.8|6527.4|6521.4|0
1625142960000|2021-07-01 12:36:00|6529|6523|6530.1|6524.1|6530.6|6524.6|6529|6523|6
1625142970000|2021-07-01 12:36:10|6530.5|6524.5|6531.2|6525.2|6531.2|6525.2|6530.1|6524.1|0
1625142980000|2021-07-01 12:36:20|6530.8|6524.8|6530.8|6524.8|6531.2|6525.2|6530.7|6524.7|0
1625142990000|2021-07-01 12:36:30|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|6529.3|6523.3|0
1625143000000|2021-07-01 12:36:40|6530.2|6524.2|6530.7|6524.7|6530.7|6524.7|6530.2|6524.2|0
1625143010000|2021-07-01 12:36:50|6530.2|6524.2|6525.3|6519.3|6530.2|6524.2|6524.3|6518.3|2
1625143020000|2021-07-01 12:37:00|6526.1|6520.1|6520.7|6514.7|6526.1|6520.1|6520.7|6514.7|2
1625143030000|2021-07-01 12:37:10|6523.2|6513.2|6524.8|6518.8|6524.8|6518.8|6520.8|6513.2|0
1625143040000|2021-07-01 12:37:20|6523.2|6513.2|6522.8|6516.8|6524.8|6518.8|6522.5|6513.2|8
1625143050000|2021-07-01 12:37:30|6522.7|6516.7|6524|6518|6525.2|6518|6522.7|6515.2|0
1625143060000|2021-07-01 12:37:40|6524.7|6518.7|6525.3|6519.3|6528.8|6519.7|6524.7|6518.7|0
1625143070000|2021-07-01 12:37:50|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|0
1625143080000|2021-07-01 12:38:00|6527.7|6521.7|6527.7|6521.7|6527.7|6521.7|6526.3|6520.3|0
1625143110000|2021-07-01 12:38:30|6527.2|6521.2|6523.7|6517.7|6527.2|6521.2|6523.7|6516.1|1
1625143120000|2021-07-01 12:38:40|6523.8|6517.8|6523.7|6517.7|6526.3|6517.8|6523.7|6515.8|0
1625143130000|2021-07-01 12:38:50|6526.3|6516.3|6524.8|6518.8|6526.3|6519.3|6524.8|6516.3|0
1625143140000|2021-07-01 12:39:00|6524.7|6518.7|6524.7|6518.7|6524.7|6518.7|6524.7|6518.7|0
1625143150000|2021-07-01 12:39:10|6523.3|6517.3|6523.3|6517.3|6523.7|6517.7|6523.3|6517.3|1
1625143160000|2021-07-01 12:39:20|6523.7|6517.7|6523.4|6513.4|6523.8|6517.8|6522.9|6513.4|2
1625143170000|2021-07-01 12:39:30|6523.2|6513.2|6518.2|6512.2|6523.2|6516.5|6518.2|6512.2|1
1625143180000|2021-07-01 12:39:40|6517.8|6511.8|6515.7|6509.7|6520.7|6514.7|6515.7|6506.8|5
1625143190000|2021-07-01 12:39:50|6516.3|6510.3|6515.8|6509.8|6517.2|6511.2|6515.8|6509.8|0
1625143200000|2021-07-01 12:40:00|6516.6|6510.6|6521.2|6515.2|6521.2|6515.2|6516.6|6510.6|1
1625143210000|2021-07-01 12:40:10|6520.8|6514.8|6521.7|6515.7|6522.3|6516.3|6520.8|6514.8|0
1625143220000|2021-07-01 12:40:20|6522.2|6516.2|6523.7|6517.7|6526.2|6517.7|6522.2|6516|0
1625143230000|2021-07-01 12:40:30|6524.1|6518.1|6524.3|6518.3|6524.7|6518.7|6524.1|6518.1|0
1625143240000|2021-07-01 12:40:40|6524.6|6518.6|6525.7|6519.7|6525.7|6519.7|6524.6|6518.6|0
1625143250000|2021-07-01 12:40:50|6525.8|6519.8|6528.6|6522.6|6528.6|6522.6|6525.8|6519.8|5
1625143260000|2021-07-01 12:41:00|6528.2|6522.2|6527.3|6521.3|6528.2|6522.2|6527.3|6521.3|41
1625143270000|2021-07-01 12:41:10|6526.8|6520.8|6527.5|6521.5|6527.5|6521.5|6526.8|6520.8|33
1625143280000|2021-07-01 12:41:20|6527|6521|6524.9|6518.9|6527|6521|6524.5|6518.5|3
1625143290000|2021-07-01 12:41:30|6526|6516|6526|6516|6526|6516|6526|6516|1
1625143300000|2021-07-01 12:41:40|6523.5|6517.5|6523|6517|6523.5|6517.5|6523|6517|0
1625143310000|2021-07-01 12:41:50|6522.6|6516.6|6523|6517|6523|6517|6522.6|6516.6|0
1625143320000|2021-07-01 12:42:00|6522.5|6516.5|6523.1|6517.1|6523.1|6517.1|6521.7|6515.7|3
1625143330000|2021-07-01 12:42:10|6523|6517|6524.4|6518.4|6524.4|6518.4|6523|6517|1
1625143340000|2021-07-01 12:42:20|6537.8|6522.8|6535.6|6529.6|6537.8|6529.7|6533.7|6522.8|30
1625143350000|2021-07-01 12:42:30|6535.7|6529.7|6534.2|6528.2|6536.2|6530.2|6534.2|6528.2|2
1625143360000|2021-07-01 12:42:40|6533.2|6527.2|6526.7|6520.7|6533.2|6527.2|6526.7|6520.7|2
1625143370000|2021-07-01 12:42:50|6526.2|6520.2|6527.2|6521.2|6527.2|6521.2|6526.2|6520.2|76
1625143380000|2021-07-01 12:43:00|6528.2|6522.2|6527.7|6521.7|6528.2|6522.2|6527.7|6521.7|5
1625143390000|2021-07-01 12:43:10|6528.2|6522.2|6535.7|6525.7|6535.7|6527.7|6528.2|6519.7|2
1625143400000|2021-07-01 12:43:20|6533.2|6527.2|6531.3|6525.3|6533.2|6527.2|6530.1|6524.1|5
1625143410000|2021-07-01 12:43:30|6531.7|6525.7|6530.8|6524.8|6532.2|6526.2|6530.8|6524.8|5
1625143420000|2021-07-01 12:43:40|6530.4|6524.4|6530.4|6524.4|6530.4|6524.4|6530.4|6524.4|0
1625143430000|2021-07-01 12:43:50|6530.3|6524.3|6532.9|6517.9|6532.9|6524.3|6530.3|6517.9|2
1625143440000|2021-07-01 12:44:00|6532.5|6517.5|6529.5|6519.5|6532.9|6519.5|6529.5|6516.5|2
1625143450000|2021-07-01 12:44:10|6531.5|6516.5|6531.5|6516.5|6531.5|6519.5|6529.5|6516.5|1
1625143460000|2021-07-01 12:44:20|6531.6|6516.6|6531.5|6516.5|6531.6|6522.5|6527.7|6516.5|1
1625143480000|2021-07-01 12:44:40|6528.4|6518.4|6530.5|6515.5|6530.6|6519|6528.4|6515.2|2
1625143490000|2021-07-01 12:44:50|6528.5|6518.5|6528.5|6518.5|6528.5|6518.5|6528.5|6518.5|0
1625146200000|2021-07-01 13:30:00|6519.1|6513.1|6472.9|6466.9|6519.1|6513.1|6465.9|6458.5|50
1625146210000|2021-07-01 13:30:10|6473.4|6467.4|6483.5|6477.5|6484.1|6477.5|6470.3|6460.8|23
1625146220000|2021-07-01 13:30:20|6481.6|6471.6|6516.1|6510.1|6519.6|6510.1|6481.6|6471.6|9
1625146230000|2021-07-01 13:30:30|6517.5|6511.5|6495.5|6489.5|6524|6518|6493.6|6484.1|7
1625146240000|2021-07-01 13:30:40|6495.6|6489.6|6487|6477|6495.6|6489.6|6485.4|6476.5|5
1625146250000|2021-07-01 13:30:50|6488.3|6482.3|6498.9|6492.9|6501|6494.9|6483.5|6476.9|8
1625146260000|2021-07-01 13:31:00|6498.4|6492.4|6500.5|6490.5|6510.6|6501.6|6497.1|6486.4|2
1625146270000|2021-07-01 13:31:10|6500.1|6490.1|6498.5|6492.5|6513.1|6504.4|6494.6|6488.6|3
1625146280000|2021-07-01 13:31:20|6497.8|6491.8|6501.3|6495.3|6507.3|6498.3|6496.3|6489.4|52
1625146290000|2021-07-01 13:31:30|6498.3|6492.3|6502.4|6496.4|6502.4|6496.4|6496.9|6490.9|2
1625146300000|2021-07-01 13:31:40|6502.6|6496.6|6507|6501|6510.8|6503.3|6500.1|6492.9|14
1625146310000|2021-07-01 13:31:50|6506.7|6500.7|6513.7|6507.7|6514.7|6508.7|6501.2|6495.2|6
1625146320000|2021-07-01 13:32:00|6516.9|6510.9|6514.1|6508.1|6516.9|6510.9|6507.7|6501.7|1
1625146330000|2021-07-01 13:32:10|6514.6|6504.6|6497.7|6491.7|6514.6|6506.6|6496.2|6490.2|4
1625146340000|2021-07-01 13:32:20|6497.5|6491.5|6491.7|6485.7|6498.1|6492.1|6486.8|6480.8|15
1625146350000|2021-07-01 13:32:30|6489.7|6479.7|6484.2|6478.2|6489.8|6481.3|6482.7|6476.7|1
1625146360000|2021-07-01 13:32:40|6484.3|6478.3|6481.4|6471.4|6489.9|6483.9|6478.1|6471.4|12
1625146370000|2021-07-01 13:32:50|6481.5|6471.5|6488.2|6482.2|6488.7|6482.2|6479.9|6471.4|0
1625146380000|2021-07-01 13:33:00|6485.7|6479.7|6481.2|6475.2|6486.2|6480.2|6480.1|6473.4|2
1625146390000|2021-07-01 13:33:10|6481.1|6475.1|6481.8|6475.8|6482.2|6476.2|6478.6|6472.6|6
1625146400000|2021-07-01 13:33:20|6482.6|6476.6|6484.8|6478.8|6486.1|6480.1|6482.6|6476.6|1
1625146410000|2021-07-01 13:33:30|6484.3|6478.3|6490|6484|6490.9|6484.9|6483.5|6477.5|7
1625146420000|2021-07-01 13:33:40|6489.5|6483.5|6486.2|6480.2|6490.6|6484|6477.2|6471.2|2
1625146430000|2021-07-01 13:33:50|6488.5|6482.5|6491.6|6485.6|6496.5|6490.5|6488.5|6480.1|2
1625146440000|2021-07-01 13:34:00|6492.1|6486.1|6494.5|6488.5|6498.1|6492.1|6492.1|6486.1|5
1625146450000|2021-07-01 13:34:10|6496.1|6490.1|6494.5|6488.5|6498.6|6492.6|6494.1|6488.1|0
1625146460000|2021-07-01 13:34:20|6493.6|6487.6|6484|6478|6493.6|6487.6|6483|6477|12
1625146470000|2021-07-01 13:34:30|6485|6479|6481.2|6475.2|6489.1|6483.1|6480.2|6474.2|1
1625146480000|2021-07-01 13:34:40|6481.1|6475.1|6485|6479|6487.1|6481.1|6481.1|6475.1|1
1625146490000|2021-07-01 13:34:50|6483|6477|6478.6|6472.6|6486|6480|6478.2|6472.2|14
1625146500000|2021-07-01 13:35:00|6479|6473|6472.1|6466.1|6479.2|6473.2|6471.5|6465.5|4
1625146510000|2021-07-01 13:35:10|6472|6466|6469.1|6463.1|6475.2|6469.2|6466.7|6460.7|9
1625146520000|2021-07-01 13:35:20|6468.6|6462.6|6478.6|6472.6|6478.6|6472.6|6468.6|6462.6|10
1625146530000|2021-07-01 13:35:30|6478.1|6472.1|6477.4|6471.4|6478.1|6472.1|6472.1|6466.1|1
1625146540000|2021-07-01 13:35:40|6478.2|6472.2|6486.9|6480.9|6486.9|6480.9|6477.5|6471.5|5
1625146550000|2021-07-01 13:35:50|6487.4|6481.4|6490|6484|6490|6484|6487.4|6481.4|3
1625146560000|2021-07-01 13:36:00|6488.5|6482.5|6500.4|6494.4|6500.4|6494.4|6485.4|6479.4|6
1625146570000|2021-07-01 13:36:10|6501.3|6495.3|6494.7|6488.7|6502.7|6496.7|6494.7|6488.7|10
1625146580000|2021-07-01 13:36:20|6494.2|6488.2|6494.7|6488.7|6494.7|6488.7|6490.2|6484.2|7
1625146590000|2021-07-01 13:36:30|6496.6|6490.6|6493.7|6487.7|6500.1|6494.1|6491.7|6484.5|25
1625146600000|2021-07-01 13:36:40|6494.3|6488.3|6490.7|6484.7|6494.3|6488.3|6486.9|6480.9|1
1625146610000|2021-07-01 13:36:50|6490|6484|6486.7|6480.7|6490|6484|6483.9|6477.9|1
1625146620000|2021-07-01 13:37:00|6486.8|6480.8|6479.3|6473.3|6486.8|6480.8|6479.2|6473.2|2
1625146630000|2021-07-01 13:37:10|6478.8|6472.8|6486.8|6480.8|6488.7|6482.7|6477.4|6471.4|15
1625146640000|2021-07-01 13:37:20|6487.2|6481.2|6484.7|6478.7|6487.2|6481.2|6482.7|6476.7|1
1625146650000|2021-07-01 13:37:30|6483.7|6477.7|6484.2|6478.2|6486.2|6480.2|6483.2|6477.2|3
1625146660000|2021-07-01 13:37:40|6483.7|6477.7|6487.7|6481.7|6487.7|6481.7|6481.7|6475.7|12
1625146670000|2021-07-01 13:37:50|6488.2|6482.2|6484.3|6478.3|6488.2|6482.2|6483.5|6477.5|7
1625146680000|2021-07-01 13:38:00|6484.4|6478.4|6485.3|6479.3|6488.2|6482.2|6484.3|6478.3|2
1625146690000|2021-07-01 13:38:10|6483.3|6477.3|6482.7|6476.7|6484.3|6478.3|6481.7|6475.7|4
1625146700000|2021-07-01 13:38:20|6481.8|6475.8|6486.6|6480.6|6486.9|6480.9|6480.8|6474.8|25
1625146710000|2021-07-01 13:38:30|6485.7|6479.7|6485.5|6479.5|6486.6|6480.6|6482.1|6476.1|6
1625146720000|2021-07-01 13:38:40|6483.9|6477.9|6483.8|6477.8|6485.5|6479.5|6481.5|6475.5|30
1625146730000|2021-07-01 13:38:50|6483.9|6477.9|6481.4|6475.4|6484.7|6478.7|6481.4|6475.4|8
1625146740000|2021-07-01 13:39:00|6482.4|6476.4|6488.4|6482.4|6488.4|6482.4|6481.5|6475.5|20
1625146750000|2021-07-01 13:39:10|6487.9|6481.9|6487.1|6481.1|6487.9|6481.9|6485.2|6479.2|3
1625146760000|2021-07-01 13:39:20|6486.7|6480.7|6486.8|6480.8|6487.3|6481.3|6483.6|6477.6|2
1625146770000|2021-07-01 13:39:30|6487.6|6481.6|6495.9|6489.9|6495.9|6489.9|6487.6|6481.6|7
1625146780000|2021-07-01 13:39:40|6495.3|6489.3|6495.7|6489.7|6497.4|6491.4|6491.9|6485.9|3
1625146790000|2021-07-01 13:39:50|6496.1|6490.1|6503.6|6497.6|6503.6|6497.6|6496.1|6490.1|10
1625146800000|2021-07-01 13:40:00|6502.6|6496.6|6509.6|6503.6|6512.2|6506.2|6502.2|6496.2|15
1625146810000|2021-07-01 13:40:10|6510.1|6504.1|6507.6|6501.6|6511.6|6505.6|6506.6|6500.6|17
1625146820000|2021-07-01 13:40:20|6508.7|6502.7|6511.6|6505.6|6514.1|6508.1|6508.7|6502.7|29
1625146830000|2021-07-01 13:40:30|6512.1|6506.1|6514.1|6508.1|6514.1|6508.1|6511.1|6505.1|2
1625146840000|2021-07-01 13:40:40|6515.1|6509.1|6514.6|6508.6|6515.6|6509.6|6513.2|6507.2|7
1625146850000|2021-07-01 13:40:50|6515.6|6509.6|6517.8|6511.8|6519.6|6513.6|6515.6|6509.6|6
1625146860000|2021-07-01 13:41:00|6518.3|6512.3|6518|6512|6522.1|6516.1|6517|6511|15
1625146870000|2021-07-01 13:41:10|6518.1|6512.1|6524.5|6518.5|6525.5|6519.5|6518.1|6512.1|9
1625146880000|2021-07-01 13:41:20|6525.5|6519.5|6524|6518|6526.5|6520.5|6522.5|6516.5|7
1625146890000|2021-07-01 13:41:30|6523.5|6517.5|6517|6511|6523.5|6517.5|6515|6509|12
1625146900000|2021-07-01 13:41:40|6517.6|6511.6|6522.6|6516.6|6527|6521|6517.6|6511.6|14
1625146910000|2021-07-01 13:41:50|6522.5|6516.5|6523.7|6517.7|6526.1|6520.1|6522.1|6516.1|0
1625146920000|2021-07-01 13:42:00|6523.5|6517.5|6524|6518|6526.1|6520.1|6523|6517|4
1625146930000|2021-07-01 13:42:10|6524.5|6518.5|6515|6509|6524.5|6518.5|6514|6508|15
1625146940000|2021-07-01 13:42:20|6514.5|6508.5|6513.3|6507.3|6523.6|6517.6|6511.2|6505.2|10
1625146950000|2021-07-01 13:42:30|6513.2|6507.2|6507.9|6501.9|6513.7|6507.7|6507.9|6501.9|16
1625146960000|2021-07-01 13:42:40|6506.6|6500.6|6499.2|6493.2|6507.4|6501.4|6499.2|6493.2|13
1625146970000|2021-07-01 13:42:50|6497.5|6491.5|6493.4|6487.4|6497.5|6491.5|6490.2|6484.2|14
1625146980000|2021-07-01 13:43:00|6493.9|6487.9|6508.5|6502.5|6508.9|6502.9|6493.9|6487.9|39
1625146990000|2021-07-01 13:43:10|6508.9|6502.9|6512.4|6506.4|6514|6508|6508.9|6502.9|7
1625147000000|2021-07-01 13:43:20|6512.5|6506.5|6514.5|6508.5|6514.5|6508.5|6510.9|6504.9|3
1625147010000|2021-07-01 13:43:30|6513|6507|6512.9|6506.9|6513.4|6507.4|6511|6505|2
1625147020000|2021-07-01 13:43:40|6513.3|6507.3|6513|6507|6513.5|6507.5|6512.5|6506.5|3
1625147030000|2021-07-01 13:43:50|6513.5|6507.5|6514|6508|6515.5|6509.5|6513.5|6507.5|7
1625147040000|2021-07-01 13:44:00|6514.5|6508.5|6519.9|6513.9|6519.9|6513.9|6514|6508|25
1625147050000|2021-07-01 13:44:10|6520.4|6514.4|6526.4|6520.4|6527.3|6521.3|6520.4|6514.4|38
1625147060000|2021-07-01 13:44:20|6526.5|6520.5|6527.3|6521.3|6527.4|6521.4|6525.9|6519.9|1
1625147070000|2021-07-01 13:44:30|6527.4|6521.4|6527.4|6521.4|6527.7|6521.7|6526.8|6520.8|1
1625147080000|2021-07-01 13:44:40|6527.9|6521.9|6527.6|6521.6|6528.7|6522.7|6527.6|6521.6|18
1625147090000|2021-07-01 13:44:50|6527.1|6521.1|6527.2|6521.2|6527.2|6521.2|6527.1|6521.1|0
1625147100000|2021-07-01 13:45:00|6526.7|6520.7|6528.7|6522.7|6529.2|6523.2|6526.7|6520.7|3
1625147110000|2021-07-01 13:45:10|6528.6|6522.6|6544.5|6538.5|6544.5|6538.5|6528.1|6522.1|20
1625147120000|2021-07-01 13:45:20|6544.6|6538.6|6539.3|6533.3|6545.1|6539.1|6539.3|6533.3|7
1625147130000|2021-07-01 13:45:30|6537.9|6531.9|6536.4|6530.4|6538.4|6532.4|6536.4|6530.4|1
1625147140000|2021-07-01 13:45:40|6535.4|6529.4|6529.8|6523.8|6536.7|6530.7|6529.8|6523.8|2
1625147150000|2021-07-01 13:45:50|6529.3|6523.3|6528.6|6522.6|6529.5|6523.5|6525.9|6519.9|2
1625147160000|2021-07-01 13:46:00|6528.5|6522.5|6531.2|6525.2|6535.2|6529.2|6528.1|6522.1|0
1625147170000|2021-07-01 13:46:10|6531.7|6525.7|6538.7|6532.7|6539.2|6533.2|6531.2|6525.2|2
1625147180000|2021-07-01 13:46:20|6538.2|6532.2|6545.2|6539.2|6545.2|6539.2|6530.6|6524.6|13
1625147190000|2021-07-01 13:46:30|6544.8|6538.8|6544.9|6538.9|6545.3|6539.3|6540.9|6534.9|9
1625147200000|2021-07-01 13:46:40|6545|6539|6545.5|6539.5|6545.5|6539.5|6543.4|6537.4|16
1625147210000|2021-07-01 13:46:50|6546.9|6540.9|6551|6545|6551.7|6545.7|6546.9|6540.9|7
1625147220000|2021-07-01 13:47:00|6551.2|6545.2|6549.3|6543.3|6552.3|6546.3|6549.3|6543.3|3
1625147230000|2021-07-01 13:47:10|6549.1|6543.1|6545.8|6539.8|6549.1|6543.1|6544.3|6538.3|2
1625147240000|2021-07-01 13:47:20|6546.8|6540.8|6548.3|6542.3|6550.3|6544.3|6546.8|6540.8|5
1625147250000|2021-07-01 13:47:30|6547.9|6541.9|6547.8|6541.8|6550.1|6544.1|6547.8|6541.8|1
1625147260000|2021-07-01 13:47:40|6547.3|6541.3|6547.1|6541.1|6549.7|6543.7|6546.2|6540.2|6
1625147270000|2021-07-01 13:47:50|6545.2|6539.2|6542.8|6536.8|6545.2|6539.2|6531.3|6525.3|11
1625147280000|2021-07-01 13:48:00|6543.3|6537.3|6547.3|6541.3|6554.6|6548.6|6543.3|6537.3|24
1625147290000|2021-07-01 13:48:10|6546.8|6540.8|6545.7|6535.7|6548.8|6542.8|6539.7|6533.7|6
1625147300000|2021-07-01 13:48:20|6543|6537|6549|6543|6549|6543|6542.5|6536.5|0
1625147310000|2021-07-01 13:48:30|6547.5|6541.5|6548.8|6542.8|6548.8|6542.8|6543.6|6536.4|9
1625147320000|2021-07-01 13:48:40|6548.3|6542.3|6548.4|6542.4|6548.8|6542.8|6546.5|6540.5|4
1625147330000|2021-07-01 13:48:50|6548.9|6542.9|6549.3|6543.3|6549.9|6543.9|6548.3|6542.3|1
1625147340000|2021-07-01 13:49:00|6549.8|6543.8|6549.6|6543.6|6553|6547|6549.3|6543.3|1
1625147350000|2021-07-01 13:49:10|6550|6544|6550|6544|6553.7|6547.7|6548.4|6542.4|27
1625147360000|2021-07-01 13:49:20|6550.5|6544.5|6551.2|6545.2|6551.3|6545.3|6548|6542|0
1625147370000|2021-07-01 13:49:30|6551.3|6545.3|6548.3|6542.3|6553|6547|6546.2|6540.2|6
1625147380000|2021-07-01 13:49:40|6548.4|6542.4|6541.5|6535.5|6548.4|6542.4|6541.5|6535.5|2
1625147390000|2021-07-01 13:49:50|6541.4|6535.4|6533.3|6527.3|6541.4|6535.4|6529.7|6523.7|21
1625147400000|2021-07-01 13:50:00|6533.2|6527.2|6530.9|6524.9|6535.6|6529.6|6530.1|6524.1|28
1625147410000|2021-07-01 13:50:10|6530|6524|6526.9|6520.9|6530|6524|6520.8|6514.8|9
1625147420000|2021-07-01 13:50:20|6527.8|6521.8|6526.5|6516.5|6530.4|6524.3|6522|6516|8
1625147430000|2021-07-01 13:50:30|6524.9|6518.9|6525.3|6519.3|6527.7|6521.7|6519.7|6513.7|25
1625147440000|2021-07-01 13:50:40|6525.2|6519.2|6519|6513|6525.2|6519.2|6517.8|6511.8|4
1625147450000|2021-07-01 13:50:50|6518.9|6512.9|6517.7|6511.7|6519|6513|6517.7|6511.7|1
1625147460000|2021-07-01 13:51:00|6517.5|6511.5|6517.6|6511.6|6518.4|6512.4|6517.4|6511.4|2
1625147470000|2021-07-01 13:51:10|6517.2|6511.2|6515|6509|6517.4|6511.4|6514.4|6508.4|0
1625147480000|2021-07-01 13:51:20|6515.1|6509.1|6510.6|6504.6|6515.2|6509.2|6510.2|6504.2|4
1625147490000|2021-07-01 13:51:30|6512.6|6506.6|6511.1|6505.1|6512.6|6506.6|6506.6|6500.6|3
1625147500000|2021-07-01 13:51:40|6511.2|6505.2|6490|6484|6511.2|6505.2|6485.7|6479.7|16
1625147510000|2021-07-01 13:51:50|6490.5|6484.5|6483.2|6473.2|6492.7|6486.7|6469.7|6463.7|24
1625147520000|2021-07-01 13:52:00|6482.4|6476.4|6483|6477|6489.6|6483.6|6482.4|6476.4|0
1625147530000|2021-07-01 13:52:10|6482.9|6476.9|6486.6|6480.6|6492.6|6486.6|6480.4|6474.4|14
1625147540000|2021-07-01 13:52:20|6486.2|6480.2|6479.2|6473.2|6486.7|6480.2|6479.2|6473.2|5
1625147550000|2021-07-01 13:52:30|6480.1|6474.1|6486.6|6480.6|6488.2|6480.6|6480.1|6474.1|3
1625147560000|2021-07-01 13:52:40|6487.4|6481.4|6484|6478|6489.4|6483.4|6484|6478|0
1625147570000|2021-07-01 13:52:50|6484.1|6478.1|6488.5|6478.5|6488.5|6478.5|6483.5|6477.5|201
1625147580000|2021-07-01 13:53:00|6487|6481|6485.6|6479.6|6493.4|6487.4|6484.7|6478.7|0
1625147590000|2021-07-01 13:53:10|6485.1|6479.1|6486.4|6480.4|6488.1|6482.1|6485.1|6479.1|0
1625147600000|2021-07-01 13:53:20|6485.7|6479.7|6476.1|6470.1|6485.7|6479.7|6476.1|6470.1|2
1625147610000|2021-07-01 13:53:30|6474.7|6468.7|6483.4|6477.4|6483.8|6477.8|6474.7|6468.7|16
1625147620000|2021-07-01 13:53:40|6483.8|6477.8|6480.8|6474.8|6484|6478|6480.3|6474.3|2
1625147630000|2021-07-01 13:53:50|6481.3|6475.3|6475.8|6469.8|6481.4|6475.4|6475.8|6469.8|2
1625147640000|2021-07-01 13:54:00|6472.9|6466.9|6470.4|6464.4|6473.4|6467.4|6469.3|6463.3|12
1625147650000|2021-07-01 13:54:10|6470.8|6464.8|6477.4|6471.4|6477.4|6471.4|6470.8|6464.8|0
1625147660000|2021-07-01 13:54:20|6477.8|6471.8|6475.7|6469.7|6479.4|6473.4|6474.7|6468.7|12
1625147670000|2021-07-01 13:54:30|6475.2|6469.2|6476.4|6470.4|6476.4|6470.4|6472.7|6466.7|4
1625147680000|2021-07-01 13:54:40|6476.5|6470.5|6481|6475|6481|6475|6476.5|6470.5|0
1625147690000|2021-07-01 13:54:50|6480.6|6474.6|6479.1|6473.1|6483.3|6477.3|6478.6|6472.6|0
1625147700000|2021-07-01 13:55:00|6479.6|6473.6|6485.1|6479.1|6485.6|6479.6|6477.1|6471.1|3
1625147710000|2021-07-01 13:55:10|6484.6|6478.6|6484.7|6478.7|6485.2|6479.2|6484.6|6478.6|6
1625147720000|2021-07-01 13:55:20|6485.1|6479.1|6483.3|6477.3|6485.3|6479.3|6480.8|6474|15
1625147730000|2021-07-01 13:55:30|6483.7|6477.7|6484.7|6478.7|6485.3|6479.3|6483.7|6477.7|1
1625147740000|2021-07-01 13:55:40|6485.6|6479.6|6478.5|6472.5|6485.6|6479.6|6477.8|6471.8|11
1625147750000|2021-07-01 13:55:50|6478.1|6472.1|6479.3|6473.3|6481.3|6475.3|6478.1|6472.1|5
1625147760000|2021-07-01 13:56:00|6480.3|6474.3|6483.3|6477.3|6483.3|6477.3|6480.3|6474.3|0
1625147770000|2021-07-01 13:56:10|6483.8|6477.8|6484.9|6478.9|6484.9|6478.9|6483.8|6477.8|3
1625147780000|2021-07-01 13:56:20|6485.5|6479.5|6483.3|6477.3|6485.5|6479.5|6480.3|6474.3|17
1625147790000|2021-07-01 13:56:30|6482.8|6476.8|6484.3|6478.3|6484.3|6478.3|6481.7|6475.7|1
1625147800000|2021-07-01 13:56:40|6483.8|6477.8|6483.4|6477.4|6483.8|6477.8|6483.4|6477.4|3
1625147810000|2021-07-01 13:56:50|6482.9|6476.9|6483.3|6473.3|6483.3|6476.9|6482.4|6473.3|1
1625147820000|2021-07-01 13:57:00|6482.1|6476.1|6478.8|6472.8|6482.3|6476.3|6478.8|6472.8|0
1625147830000|2021-07-01 13:57:10|6479.2|6473.2|6472.3|6466.3|6479.2|6473.2|6469.4|6463.4|6
1625147840000|2021-07-01 13:57:20|6471.3|6465.3|6471.3|6465.3|6473.4|6466.8|6471.3|6463.4|5
1625147850000|2021-07-01 13:57:30|6471.8|6465.8|6472.2|6466.2|6478.2|6472.2|6471.3|6465.3|8
1625147860000|2021-07-01 13:57:40|6472.6|6466.6|6473.8|6467.8|6474.9|6468.9|6472.6|6466.6|4
1625147870000|2021-07-01 13:57:50|6473.6|6467.6|6469.2|6463.2|6473.6|6467.6|6469.2|6463.2|1
1625147880000|2021-07-01 13:58:00|6469.3|6463.3|6479|6473|6483.1|6474|6469.2|6463.2|28
1625147890000|2021-07-01 13:58:10|6479.5|6473.5|6473.2|6467.2|6479.5|6473.5|6472.2|6466.2|9
1625147900000|2021-07-01 13:58:20|6473.1|6467.1|6474.5|6468.5|6474.5|6468.5|6472.6|6466.6|1
1625147910000|2021-07-01 13:58:30|6476|6470|6474.5|6468.5|6476|6470|6474.5|6468.5|1
1625147920000|2021-07-01 13:58:40|6471.5|6465.5|6471.5|6465.5|6471.5|6465.5|6471.5|6465.5|0
1625147930000|2021-07-01 13:58:50|6469.1|6463.1|6469|6463|6472.1|6465.5|6467.5|6461.5|3
1625147940000|2021-07-01 13:59:00|6468.6|6462.6|6468.9|6462.9|6469.4|6463.4|6468|6462|2
1625147950000|2021-07-01 13:59:10|6469.3|6463.3|6467.9|6461.9|6469.3|6463.3|6467.8|6461.8|3
1625147960000|2021-07-01 13:59:20|6468.3|6462.3|6467.3|6461.3|6468.9|6462.9|6467.3|6461.3|9
1625147970000|2021-07-01 13:59:30|6468.2|6462.2|6467.1|6461.1|6468.8|6462.8|6467.1|6461.1|11
1625147980000|2021-07-01 13:59:40|6467.2|6461.2|6459.7|6449.7|6467.2|6461.2|6454.7|6448.7|15
1625147990000|2021-07-01 13:59:50|6457.3|6451.3|6453.4|6447.4|6457.3|6451.3|6453.4|6447.4|8
1625148000000|2021-07-01 14:00:00|6453.9|6447.9|6451.5|6445.5|6454.8|6448.8|6447.7|6441.7|19
1625148010000|2021-07-01 14:00:10|6452|6446|6447.3|6441.3|6452.8|6446.8|6446.8|6440.8|12
1625148020000|2021-07-01 14:00:20|6446.8|6440.8|6448.4|6442.4|6449.8|6443.8|6446.3|6440.3|34
1625148030000|2021-07-01 14:00:30|6448.8|6442.8|6453.4|6447.4|6453.8|6447.8|6448.8|6442.8|3
1625148040000|2021-07-01 14:00:40|6453.9|6447.9|6453.9|6447.9|6453.9|6447.9|6447.8|6441.8|1
1625148050000|2021-07-01 14:00:50|6454.3|6448.3|6454.4|6448.4|6454.9|6448.9|6452.9|6446.9|0
1625148060000|2021-07-01 14:01:00|6453.9|6447.9|6453.4|6447.4|6454.4|6448.4|6451.8|6445.8|0
1625148070000|2021-07-01 14:01:10|6455.6|6449.6|6454.1|6448.1|6455.6|6449.6|6450.1|6444.1|24
1625148080000|2021-07-01 14:01:20|6453.2|6447.2|6454.5|6448.5|6456.7|6450.7|6452.6|6446.6|0
1625148090000|2021-07-01 14:01:30|6454.6|6448.6|6452.1|6446.1|6454.6|6448.6|6450.6|6444.6|2
1625148100000|2021-07-01 14:01:40|6455.7|6449.7|6455.1|6449.1|6457.1|6451.1|6451.6|6445.6|5
1625148110000|2021-07-01 14:01:50|6455.6|6449.6|6450.6|6444.6|6455.6|6449.6|6450.6|6444.6|1
1625148120000|2021-07-01 14:02:00|6450|6444|6448.3|6442.3|6460.2|6454.2|6447.8|6441.8|33
1625148130000|2021-07-01 14:02:10|6448.1|6442.1|6448.1|6442.1|6448.1|6442.1|6447.1|6441.1|2
1625148140000|2021-07-01 14:02:20|6448.6|6442.6|6443.1|6437.1|6448.6|6442.6|6441.6|6435.6|4
1625148150000|2021-07-01 14:02:30|6441.8|6435.8|6436.2|6430.2|6441.8|6435.8|6432.6|6426.6|1
1625148160000|2021-07-01 14:02:40|6436.1|6430.1|6441.6|6435.6|6442.6|6436.6|6435.6|6429.6|1
1625148170000|2021-07-01 14:02:50|6441.1|6435.1|6435.6|6429.6|6441.1|6435.1|6435.6|6429.6|0
1625148180000|2021-07-01 14:03:00|6433.1|6427.1|6431.9|6425.9|6437.5|6431.5|6431.1|6425.1|19
1625148190000|2021-07-01 14:03:10|6431.8|6425.8|6430.8|6424.8|6432.4|6426.4|6425.9|6419.9|25
1625148200000|2021-07-01 14:03:20|6424.4|6418.4|6432.4|6426.4|6434.2|6428.2|6423.6|6417.6|26
1625148210000|2021-07-01 14:03:30|6432.1|6426.1|6426.7|6420.7|6439.6|6431.1|6426.7|6420.7|7
1625148220000|2021-07-01 14:03:40|6427.7|6421.7|6418.6|6412.6|6428.2|6422.2|6418.1|6412.1|7
1625148230000|2021-07-01 14:03:50|6419.1|6413.1|6424.1|6418.1|6425|6419|6418.1|6412.1|11
1625148240000|2021-07-01 14:04:00|6424|6418|6414.1|6408.1|6424|6418|6412.6|6406.6|8
1625148250000|2021-07-01 14:04:10|6413.6|6407.6|6413.6|6407.6|6415.6|6409.6|6412.1|6406.1|8
1625148260000|2021-07-01 14:04:20|6415.6|6409.6|6414.6|6408.6|6415.6|6409.6|6413.5|6407.5|7
1625148270000|2021-07-01 14:04:30|6414.2|6408.2|6419.1|6413.1|6420.1|6414.1|6414.1|6408.1|12
1625148280000|2021-07-01 14:04:40|6418.6|6412.6|6413.7|6407.7|6420.2|6414.2|6413.2|6407.2|4
1625148290000|2021-07-01 14:04:50|6417.1|6411.1|6418.6|6412.6|6419.2|6413.2|6417.1|6411.1|3
1625148300000|2021-07-01 14:05:00|6419.2|6413.2|6415.6|6409.6|6419.8|6413.8|6413.6|6407.6|8
1625148310000|2021-07-01 14:05:10|6416.6|6410.6|6419.6|6413.6|6419.7|6413.7|6416.6|6409.6|0
1625148320000|2021-07-01 14:05:20|6419.1|6413.1|6419.6|6413.6|6420.2|6414.2|6418.5|6412.5|18
1625148330000|2021-07-01 14:05:30|6419.2|6413.2|6421.7|6415.7|6422.1|6416.1|6419.1|6413.1|7
1625148340000|2021-07-01 14:05:40|6422.1|6416.1|6423.6|6417.6|6424.1|6418.1|6422.1|6416.1|2
1625148350000|2021-07-01 14:05:50|6423.1|6417.1|6424.1|6418.1|6424.1|6418.1|6423.1|6417.1|2
1625148360000|2021-07-01 14:06:00|6422.1|6416.1|6420.6|6414.6|6424.6|6418.6|6417.3|6411.3|12
1625148370000|2021-07-01 14:06:10|6421.1|6415.1|6418.6|6412.6|6425.6|6419.6|6418.6|6412.6|46
1625148380000|2021-07-01 14:06:20|6418.7|6412.7|6420.3|6414.3|6421.6|6415.6|6418.7|6412.7|1
1625148390000|2021-07-01 14:06:30|6420.7|6414.7|6424.7|6418.7|6425.1|6419.1|6420.3|6414.3|3
1625148400000|2021-07-01 14:06:40|6425.1|6419.1|6424.8|6418.8|6425.7|6419.7|6423.7|6417.7|29
1625148410000|2021-07-01 14:06:50|6423.8|6417.8|6432.3|6426.3|6432.3|6426.3|6422.3|6416.3|9
1625148420000|2021-07-01 14:07:00|6432.4|6426.4|6425.4|6419.4|6432.4|6426.4|6424.9|6418.9|5
1625148430000|2021-07-01 14:07:10|6424.9|6418.9|6422.3|6416.3|6425.3|6419.3|6422.3|6416.3|3
1625148440000|2021-07-01 14:07:20|6423.9|6417.9|6430.8|6424.8|6430.8|6424.8|6423.4|6417.4|2
1625148450000|2021-07-01 14:07:30|6431.9|6425.9|6428.4|6422.4|6431.9|6425.9|6427.3|6421.3|1
1625148460000|2021-07-01 14:07:40|6428.9|6422.9|6442.9|6436.9|6442.9|6436.9|6428.9|6422.9|12
1625148470000|2021-07-01 14:07:50|6443.4|6437.4|6445.9|6439.9|6445.9|6439.9|6442.5|6436.5|7
1625148480000|2021-07-01 14:08:00|6446|6440|6445.1|6439.1|6446.2|6440.2|6444.2|6438.2|14
1625148490000|2021-07-01 14:08:10|6444.7|6438.7|6445.7|6439.7|6445.7|6439.7|6444.6|6438.6|6
1625148500000|2021-07-01 14:08:20|6445.2|6439.2|6445.8|6439.8|6446.7|6440.7|6440.9|6434.9|10
1625148510000|2021-07-01 14:08:30|6446.8|6440.8|6453.7|6447.7|6454.1|6448.1|6446.7|6439.3|1
1625148520000|2021-07-01 14:08:40|6454.2|6448.2|6452.1|6446.1|6457.8|6451.8|6452.1|6446.1|3
1625148530000|2021-07-01 14:08:50|6452.5|6446.5|6453.8|6447.8|6453.8|6447.8|6452.1|6446.1|0
1625148540000|2021-07-01 14:09:00|6454.7|6448.7|6448.9|6442.9|6454.7|6448.7|6447.4|6441.4|28
1625148550000|2021-07-01 14:09:10|6449|6443|6446.9|6440.9|6449.9|6443.9|6446.9|6440.9|5
1625148560000|2021-07-01 14:09:20|6447.5|6441.5|6450.4|6444.4|6451.9|6445.9|6445.9|6439.9|4
1625148570000|2021-07-01 14:09:30|6450|6444|6453.5|6447.5|6453.9|6447.9|6450|6442.9|3
1625148580000|2021-07-01 14:09:40|6451.5|6445.5|6446|6440|6451.5|6445.5|6446|6440|0
1625148590000|2021-07-01 14:09:50|6444|6438|6449.5|6443.5|6450|6444|6444|6438|1
1625148600000|2021-07-01 14:10:00|6449.1|6443.1|6447.9|6441.9|6449.1|6443.1|6447.4|6441.4|1
1625148610000|2021-07-01 14:10:10|6448.4|6442.4|6450.4|6444.4|6450.4|6444.4|6448.4|6442.4|3
1625148620000|2021-07-01 14:10:20|6450.1|6444.1|6455.4|6449.4|6455.4|6449.4|6449.5|6443.5|0
1625148630000|2021-07-01 14:10:30|6454.5|6448.5|6451.7|6445.7|6454.5|6448.5|6449.6|6443.6|0
1625148640000|2021-07-01 14:10:40|6449.2|6443.2|6446.4|6440.4|6449.2|6443.2|6445.4|6439.4|11
1625148650000|2021-07-01 14:10:50|6446.5|6440.5|6451.9|6445.9|6452.9|6446.9|6446.5|6440.5|1
1625148660000|2021-07-01 14:11:00|6451.5|6445.5|6448.9|6442.9|6452.9|6445.5|6447.3|6441.3|2
1625148670000|2021-07-01 14:11:10|6448.8|6442.8|6448.4|6442.4|6452.3|6446.3|6448.3|6442.3|1
1625148680000|2021-07-01 14:11:20|6448.8|6442.8|6450.3|6444.3|6450.3|6444.3|6447.4|6441.4|4
1625148690000|2021-07-01 14:11:30|6452.3|6446.3|6450.3|6444.3|6452.3|6446.3|6450.3|6444.3|3
1625148700000|2021-07-01 14:11:40|6449.8|6443.8|6448.4|6442.4|6449.8|6443.8|6448.4|6442.4|0
1625148710000|2021-07-01 14:11:50|6448.9|6442.9|6450.3|6444.3|6450.7|6444.7|6448.4|6442.4|0
1625148720000|2021-07-01 14:12:00|6449.8|6443.8|6443.9|6437.9|6449.8|6443.8|6443.8|6437.8|3
1625148730000|2021-07-01 14:12:10|6444.3|6438.3|6447.2|6441.2|6448.8|6442.8|6444.3|6438.3|8
1625148740000|2021-07-01 14:12:20|6445.9|6439.9|6448|6442|6448.1|6442.1|6445.4|6439.4|13
1625148750000|2021-07-01 14:12:30|6447.6|6441.6|6447.6|6441.6|6448.1|6442.1|6447.6|6441.6|1
1625148760000|2021-07-01 14:12:40|6446.7|6440.7|6446.1|6440.1|6447.6|6441.6|6445.1|6439.1|11
1625148770000|2021-07-01 14:12:50|6446.5|6440.5|6447.1|6441.1|6447.5|6441.5|6446.5|6440.5|0
1625148780000|2021-07-01 14:13:00|6447.4|6441.4|6449.1|6443.1|6449.7|6443.7|6443.1|6437.1|6
1625148790000|2021-07-01 14:13:10|6448.1|6442.1|6445.2|6439.2|6449.1|6443.1|6444.8|6438.8|1
1625148800000|2021-07-01 14:13:20|6444.8|6438.8|6449.1|6443.1|6449.1|6443.1|6444.8|6438.8|2
1625148810000|2021-07-01 14:13:30|6454.2|6448.2|6447.7|6441.7|6454.2|6448.2|6447.7|6441.7|0
1625148820000|2021-07-01 14:13:40|6445.3|6437.7|6439.1|6433.1|6445.3|6439.3|6439.1|6433.1|1
1625148830000|2021-07-01 14:13:50|6438|6432|6431.6|6425.6|6438|6432|6430.2|6424.2|4
1625148840000|2021-07-01 14:14:00|6431.2|6425.2|6429.6|6423.6|6431.2|6425.2|6429.6|6423.6|2
1625148850000|2021-07-01 14:14:10|6429.1|6423.1|6423.6|6417.6|6430.6|6424.6|6423.6|6416.6|4
1625148860000|2021-07-01 14:14:20|6424.5|6418.5|6415.6|6409.6|6424.6|6418.5|6412.6|6406.6|2
1625148870000|2021-07-01 14:14:30|6414.1|6408.1|6419|6413|6419|6413|6414.1|6408.1|6
1625148880000|2021-07-01 14:14:40|6418.5|6412.5|6422.8|6416.8|6423.2|6417.2|6417.5|6411.5|3
1625148890000|2021-07-01 14:14:50|6422.7|6416.7|6412.1|6406.1|6422.7|6416.7|6411.2|6405.2|10
1625148900000|2021-07-01 14:15:00|6413.5|6407.5|6417.6|6411.6|6424.4|6418.4|6413.5|6407.5|5
1625148910000|2021-07-01 14:15:10|6416.1|6410.1|6422.9|6416.9|6422.9|6416.9|6414|6408|9
1625148920000|2021-07-01 14:15:20|6421.9|6415.9|6418.4|6412.4|6424.5|6418.5|6418.4|6412.4|2
1625148930000|2021-07-01 14:15:30|6418|6412|6427.8|6421.8|6427.8|6421.8|6417.9|6411.9|40
1625148940000|2021-07-01 14:15:40|6432.7|6426.7|6431.8|6425.8|6434.3|6428.3|6430.9|6424.9|4
1625148950000|2021-07-01 14:15:50|6430.3|6424.3|6429.4|6423.4|6433.9|6427.9|6428.9|6422.9|15
1625148960000|2021-07-01 14:16:00|6428.9|6422.9|6428.4|6422.4|6431.4|6425.4|6427.9|6421.9|12
1625148970000|2021-07-01 14:16:10|6428.9|6422.9|6428.1|6422.1|6429.2|6423.2|6426.9|6420.9|5
1625148980000|2021-07-01 14:16:20|6427.3|6421.3|6435.7|6429.7|6435.7|6429.7|6427.3|6421.3|16
1625148990000|2021-07-01 14:16:30|6436.2|6430.2|6436.5|6430.5|6437.1|6431.1|6435.2|6429.2|0
1625149000000|2021-07-01 14:16:40|6436.1|6430.1|6443.8|6437.8|6443.8|6437.8|6436.1|6430.1|3
1625149010000|2021-07-01 14:16:50|6443.4|6437.4|6450.8|6444.8|6450.8|6444.8|6439.7|6433.7|8
1625149020000|2021-07-01 14:17:00|6450.3|6444.3|6442.8|6436.8|6450.3|6444.3|6439.9|6433.9|4
1625149030000|2021-07-01 14:17:10|6442.4|6436.4|6442.9|6436.9|6443.8|6437.8|6442.4|6436.4|0
1625149040000|2021-07-01 14:17:20|6443.3|6437.3|6443.4|6437.4|6445.8|6439.8|6439.9|6433.9|1
1625149050000|2021-07-01 14:17:30|6437.3|6431.3|6440.4|6434.4|6441.9|6435.9|6436.9|6430.9|2
1625149060000|2021-07-01 14:17:40|6441.4|6435.4|6445.8|6439.8|6446.3|6440.3|6441.4|6435.4|2
1625149070000|2021-07-01 14:17:50|6446.3|6440.3|6443.8|6437.8|6446.4|6440.4|6443.3|6437.3|2
1625149080000|2021-07-01 14:18:00|6443.9|6437.9|6447.3|6441.3|6451.4|6445.4|6443.9|6437.9|2
1625149090000|2021-07-01 14:18:10|6447.7|6441.7|6449.4|6443.4|6451.4|6445.4|6447.7|6441.7|0
1625149100000|2021-07-01 14:18:20|6450.9|6444.9|6453.9|6447.9|6453.9|6447.9|6450.9|6444.9|2
1625149110000|2021-07-01 14:18:30|6457.2|6451.2|6460.2|6454.2|6463.2|6457.2|6455.8|6449.8|6
1625149120000|2021-07-01 14:18:40|6460.3|6454.3|6456.8|6450.8|6463.8|6457.7|6456.8|6450.8|2
1625149130000|2021-07-01 14:18:50|6457.2|6451.2|6460.2|6454.2|6460.7|6454.7|6456.8|6450.8|2
1625149140000|2021-07-01 14:19:00|6457.2|6451.2|6446.6|6440.6|6457.2|6451.2|6446.6|6440.6|2
1625149150000|2021-07-01 14:19:10|6447|6441|6446.7|6440.7|6451.3|6445.3|6446.1|6440.1|1
1625149160000|2021-07-01 14:19:20|6446.3|6440.3|6446.1|6440.1|6446.8|6440.8|6445.3|6439.3|23
1625149170000|2021-07-01 14:19:30|6446.5|6440.5|6448.4|6442.4|6448.4|6442.4|6446.5|6440.5|3
1625149180000|2021-07-01 14:19:40|6448.3|6442.3|6445.7|6439.7|6449.8|6443.8|6444.2|6438.2|8
1625149190000|2021-07-01 14:19:50|6446.7|6440.7|6447.6|6441.6|6452.2|6446.2|6446.2|6440.2|2
1625149200000|2021-07-01 14:20:00|6448|6442|6454.2|6448.2|6454.2|6448.2|6448|6442|0
1625149210000|2021-07-01 14:20:10|6454.8|6448.8|6455.7|6449.7|6455.7|6449.7|6454.8|6448.8|0
1625149220000|2021-07-01 14:20:20|6456.1|6450.1|6456.5|6450.5|6456.5|6450.5|6454.6|6448.6|2
1625149230000|2021-07-01 14:20:30|6456.1|6450.1|6455.2|6449.2|6456.1|6450.1|6454.7|6448.7|1
1625149240000|2021-07-01 14:20:40|6455|6449|6455.5|6449.5|6456|6450|6455|6449|2
1625149250000|2021-07-01 14:20:50|6456.4|6450.4|6451.5|6445.5|6456.5|6450.5|6451.5|6445.5|3
1625149260000|2021-07-01 14:21:00|6452|6446|6452|6446|6454.5|6448.5|6452|6446|4
1625149270000|2021-07-01 14:21:10|6451.1|6445.1|6455.5|6449.5|6455.5|6449.5|6450.6|6443.5|0
1625149280000|2021-07-01 14:21:20|6457|6451|6453|6447|6459|6453|6452.5|6446.5|2
1625149290000|2021-07-01 14:21:30|6452.9|6446.9|6455.6|6449.6|6456.5|6450.5|6452|6446|0
1625149300000|2021-07-01 14:21:40|6455.1|6449.1|6454.1|6448.1|6455.5|6449.5|6454.1|6448.1|1
1625149310000|2021-07-01 14:21:50|6453.7|6447.7|6458.6|6452.6|6459.5|6452.6|6453.7|6447.7|0
1625149320000|2021-07-01 14:22:00|6458.5|6452.5|6463.2|6457.2|6463.2|6457.2|6458.5|6451.5|0
1625149330000|2021-07-01 14:22:10|6463.8|6457.8|6463.1|6457.1|6463.8|6457.8|6463.1|6457.1|0
1625149340000|2021-07-01 14:22:20|6463.3|6457.3|6460.5|6454.5|6463.3|6457.3|6460|6452.6|3
1625149350000|2021-07-01 14:22:30|6461|6455|6458.6|6452.6|6461|6455|6458|6452|0
1625149360000|2021-07-01 14:22:40|6458.7|6452.7|6459.7|6453.7|6460.2|6454.2|6458.7|6452.7|3
1625149370000|2021-07-01 14:22:50|||||||||13
1625149380000|2021-07-01 14:23:00|6460.2|6454.2|6462.1|6456.1|6462.2|6456.2|6459.8|6453.8|6
1625149390000|2021-07-01 14:23:10|6461.6|6455.6|6456.3|6450.3|6461.6|6455.6|6456.2|6450.2|4
1625149400000|2021-07-01 14:23:20|6456.2|6450.2|6442.7|6436.7|6457.8|6451.8|6442.7|6436.7|23
1625149410000|2021-07-01 14:23:30|6442.6|6436.6|6442.9|6436.9|6445.5|6439.5|6442.6|6436.6|2
1625149420000|2021-07-01 14:23:40|6443|6437|6440.9|6434.9|6443|6437|6440.9|6434.9|1
1625149430000|2021-07-01 14:23:50|6440.5|6434.5|6437|6431|6440.5|6434.5|6437|6429.4|3
1625149440000|2021-07-01 14:24:00|6437.4|6431.4|6429.4|6423.4|6437.4|6431.4|6428.7|6422.7|3
1625149450000|2021-07-01 14:24:10|6430.4|6424.4|6450.1|6444.1|6450.1|6444.1|6429.4|6423.4|70
1625149460000|2021-07-01 14:24:20|6450.5|6444.5|6455.5|6449.5|6455.5|6449.5|6450.5|6444.5|5
1625149470000|2021-07-01 14:24:30|6455|6449|6459|6453|6459|6453|6454.6|6448.6|7
1625149480000|2021-07-01 14:24:40|6459.5|6453.5|6470.5|6464.5|6470.5|6464.5|6459.5|6453.5|8
1625149490000|2021-07-01 14:24:50|6470.4|6464.4|6467.5|6461.5|6477.6|6470|6467.5|6461.5|4
1625149500000|2021-07-01 14:25:00|6466.9|6460.9|6471|6465|6471.5|6465.5|6463|6456.5|0
1625149510000|2021-07-01 14:25:10|6469.3|6463.3|6467.5|6461.5|6469.7|6463.5|6467|6459.5|0
1625149520000|2021-07-01 14:25:20|6468.4|6462.4|6470.5|6460.5|6470.5|6462.5|6467.3|6459.5|3
1625149530000|2021-07-01 14:25:30|6466.7|6460.7|6469|6463|6470|6464|6466.7|6460.7|2
1625149540000|2021-07-01 14:25:40|6469.5|6463.5|6470.5|6464.5|6471|6465|6468|6461|0
1625149550000|2021-07-01 14:25:50|6467|6461|6475.5|6469.5|6475.5|6469.5|6467|6461|4
1625149560000|2021-07-01 14:26:00|6474.5|6468.5|6474.5|6468.5|6474.5|6468.5|6472.1|6466.1|14
1625149570000|2021-07-01 14:26:10|6475.5|6469.5|6474.5|6468.5|6475.9|6469.9|6472|6466|0
1625149580000|2021-07-01 14:26:20|6474|6468|6473.5|6467.5|6474|6468|6473.5|6467.5|1
1625149590000|2021-07-01 14:26:30|6474.5|6468.5|6479.6|6469.6|6483|6476.2|6474.5|6468|15
1625149600000|2021-07-01 14:26:40|6479.2|6469.2|6472.7|6466.7|6479.2|6469.2|6472.4|6466.4|0
1625149610000|2021-07-01 14:26:50|6474.6|6468.6|6476.6|6466.6|6477.5|6471.1|6474.5|6466.6|3
1625149620000|2021-07-01 14:27:00|6474|6468|6467.5|6461.5|6474|6468|6467.5|6461.5|2
1625149630000|2021-07-01 14:27:10|6466.2|6460.2|6468.9|6462.9|6469.9|6463.9|6466.2|6460.2|2
1625149640000|2021-07-01 14:27:20|6472.5|6462.5|6467.4|6461.4|6472.5|6462.9|6467.4|6461.4|2
1625149650000|2021-07-01 14:27:30|6464.5|6454.5|6467.7|6461.7|6469.5|6463.5|6464.5|6454.5|14
1625149660000|2021-07-01 14:27:40|6467.6|6461.6|6468|6462|6469|6463|6467.6|6461.6|0
1625149670000|2021-07-01 14:27:50|6467.5|6461.5|6468|6462|6468|6462|6465.9|6459.9|3
1625149680000|2021-07-01 14:28:00|6472.5|6462.5|6473.5|6467.5|6473.6|6467.6|6472|6462.5|2
1625149690000|2021-07-01 14:28:10|6473.4|6467.4|6473.5|6467.5|6473.6|6467.6|6472.9|6466.9|5
1625149700000|2021-07-01 14:28:20|6473|6467|6474|6468|6474|6468|6473|6467|17
1625149710000|2021-07-01 14:28:30|6473.5|6467.5|6478.4|6472.4|6479|6472.4|6473.5|6467.5|19
1625149720000|2021-07-01 14:28:40|6478.5|6472.5|6475.5|6469.5|6478.5|6472.5|6474.6|6467.6|0
1625149730000|2021-07-01 14:28:50|6475|6469|6474.5|6468.5|6475|6469|6474|6468|0
1625149740000|2021-07-01 14:29:00|6474|6468|6473.4|6467.4|6478|6472|6473.4|6467.4|3
1625149750000|2021-07-01 14:29:10|6473.9|6467.9|6473.4|6467.4|6474.4|6468.4|6473.4|6467.4|3
1625149760000|2021-07-01 14:29:20|6473.9|6467.9|6472.8|6466.8|6473.9|6467.9|6472.7|6466.7|2
1625149770000|2021-07-01 14:29:30|6472.6|6466.6|6463|6457|6472.6|6466.6|6462.9|6456.9|6
1625149780000|2021-07-01 14:29:40|6464.5|6454.5|6460.7|6454.7|6464.5|6454.8|6460.2|6453.3|0
1625149790000|2021-07-01 14:29:50|6462.3|6452.3|6460.7|6454.7|6462.3|6454.8|6460.7|6451.8|0
1625149800000|2021-07-01 14:30:00|6459.5|6453.5|6445.3|6439.3|6461.9|6454.2|6445.3|6438.2|3
1625149810000|2021-07-01 14:30:10|6445.9|6439.9|6446.3|6440.3|6449.9|6440.9|6445.9|6438.3|0
1625149820000|2021-07-01 14:30:20|6446.7|6440.7|6445.2|6439.2|6446.7|6440.7|6445.2|6439.2|2
1625149830000|2021-07-01 14:30:30|6441|6435|6445.7|6439.7|6446.1|6440.1|6441|6435|4
1625149840000|2021-07-01 14:30:40|6446.1|6440.1|6439.6|6433.6|6446.7|6440.7|6439.6|6433.6|2
1625149850000|2021-07-01 14:30:50|6438.6|6432.6|6436.2|6430.2|6438.6|6432.6|6433.6|6427.6|6
1625149860000|2021-07-01 14:31:00|6434.7|6428.7|6434.7|6428.7|6435.7|6429.7|6433.6|6427.6|0
1625149870000|2021-07-01 14:31:10|6434.6|6428.6|6444.6|6438.6|6444.7|6438.6|6434.6|6428.6|0
1625149890000|2021-07-01 14:31:30|6445.2|6439.2|6446.6|6440.6|6449.1|6442.2|6445.2|6439.1|2
1625149900000|2021-07-01 14:31:40|6446.2|6440.2|6446.6|6440.6|6447.1|6441.1|6446.2|6440.2|0
1625149910000|2021-07-01 14:31:50|6446.2|6440.2|6442.8|6436.8|6446.6|6440.6|6442.8|6435.2|1
1625149920000|2021-07-01 14:32:00|6441.2|6435.2|6437.1|6427.1|6441.8|6435.8|6434.7|6427.1|0
1625149930000|2021-07-01 14:32:10|6436.1|6430.1|6437.2|6431.2|6437.6|6431.6|6434.7|6428.7|0
1625149940000|2021-07-01 14:32:20|6436.6|6430.6|6437.7|6431.7|6440.1|6431.7|6436.6|6430.1|0
1625149950000|2021-07-01 14:32:30|6440.2|6430.2|6443.1|6437.1|6444.1|6438.1|6440.2|6430.2|0
1625149960000|2021-07-01 14:32:40|6443.5|6437.5|6439.7|6433.7|6443.6|6437.6|6438.9|6431.3|0
1625149980000|2021-07-01 14:33:00|6438.8|6432.8|6433.4|6427.4|6438.8|6432.8|6433.2|6427.2|2
1625149990000|2021-07-01 14:33:10|6433.3|6427.3|6428.2|6422.2|6433.7|6427.7|6428.2|6422.2|2
1625150000000|2021-07-01 14:33:20|6429.2|6423.2|6437.6|6427.6|6437.6|6427.6|6428.7|6422.7|0
1625150010000|2021-07-01 14:33:30|6436.7|6426.7|6436.7|6426.7|6439.6|6427.6|6436.7|6424.6|1
1625150020000|2021-07-01 14:33:40|6436.3|6426.3|6433.3|6423.3|6436.3|6427.6|6433.3|6423.3|0
1625150030000|2021-07-01 14:33:50|6430.6|6424.6|6430.7|6424.7|6430.7|6424.7|6430.6|6424.6|0
1625150040000|2021-07-01 14:34:00|6430.6|6424.6|6431.7|6425.7|6431.8|6425.8|6430.6|6424.6|0
1625150050000|2021-07-01 14:34:10|6431.2|6425.2|6430.8|6424.8|6431.3|6425.3|6430.2|6424.2|0
1625150060000|2021-07-01 14:34:20|6430.4|6424.4|6425.2|6419.2|6431.4|6425.4|6425.2|6419.2|2
1625150070000|2021-07-01 14:34:30|6425.6|6419.6|6425.8|6419.8|6428.3|6421.7|6424.6|6418.3|4
1625150080000|2021-07-01 14:34:40|6425.7|6419.7|6427.1|6421.1|6428.3|6421.1|6425.7|6418.3|2
1625150090000|2021-07-01 14:34:50|6426.6|6420.6|6426.6|6420.6|6426.7|6420.7|6426.6|6420.6|0
1625150100000|2021-07-01 14:35:00|6425.1|6419.1|6422.4|6416.4|6425.1|6419.1|6421.3|6415.3|3
1625150110000|2021-07-01 14:35:10|6421.9|6415.9|6419.2|6413.2|6425.3|6418.3|6419.2|6413.2|2
1625150120000|2021-07-01 14:35:20|6419.3|6413.3|6418.9|6412.9|6420.4|6414.4|6418.7|6412.7|0
1625150130000|2021-07-01 14:35:30|6419.3|6413.3|6418.4|6412.4|6422.3|6415.7|6418.4|6412.3|6
1625150140000|2021-07-01 14:35:40|6418.5|6412.5|6416.9|6410.9|6418.5|6412.5|6416.9|6410.9|2
1625150150000|2021-07-01 14:35:50|6417.4|6411.4|6419|6413|6419.4|6413.4|6417.4|6411.4|2
1625150160000|2021-07-01 14:36:00|6419.5|6413.5|6417.9|6411.9|6420.6|6414.6|6417.9|6409.5|7
1625150170000|2021-07-01 14:36:10|6417.5|6411.5|6418.2|6412.2|6419.1|6413.1|6417.5|6411.5|9
1625150180000|2021-07-01 14:36:20|6418.7|6412.7|6413.8|6407.8|6419.7|6413.7|6413.8|6407.8|5
1625150190000|2021-07-01 14:36:30|6413.7|6407.7|6414.4|6408.4|6414.4|6408.4|6412.3|6406.3|6
1625150200000|2021-07-01 14:36:40|6414.9|6408.9|6418.4|6412.4|6418.5|6412.5|6414.9|6408.9|4
1625150210000|2021-07-01 14:36:50|||||||||1
1625150220000|2021-07-01 14:37:00|6419.3|6413.3|6417.9|6411.9|6419.4|6413.4|6417.4|6411.4|7
1625150230000|2021-07-01 14:37:10|6418.3|6412.3|6417.3|6411.3|6418.5|6412.5|6417.1|6411.1|3
1625150240000|2021-07-01 14:37:20|6413.9|6407.9|6412.9|6406.9|6413.9|6407.9|6412.9|6406.9|9
1625150250000|2021-07-01 14:37:30|6413.8|6407.8|6417.8|6411.8|6418.8|6412.3|6412.9|6406.9|1
1625150260000|2021-07-01 14:37:40|6417.4|6411.4|6415.3|6409.3|6417.4|6411.4|6415.3|6409.3|0
1625150270000|2021-07-01 14:37:50|6415.8|6409.8|6413.3|6407.3|6415.8|6409.8|6412.9|6406.9|3
1625150280000|2021-07-01 14:38:00|6412.8|6406.8|6416.8|6410.8|6416.8|6410.8|6412.8|6406.8|0
1625150290000|2021-07-01 14:38:10|6416.3|6410.3|6416.8|6410.8|6416.8|6410.8|6413.3|6407.3|1
1625150300000|2021-07-01 14:38:20|6416.3|6410.3|6416.3|6410.3|6416.8|6410.8|6416.3|6410.3|0
1625150310000|2021-07-01 14:38:30|6416.8|6410.8|6415.7|6409.7|6416.8|6410.8|6415.7|6409.7|0
1625150320000|2021-07-01 14:38:40|6415.8|6409.8|6412.9|6406.9|6415.8|6409.8|6412.8|6406.8|2
1625150330000|2021-07-01 14:38:50|6412.8|6406.8|6412.8|6406.8|6413.3|6407.3|6412.8|6406.8|0
1625150340000|2021-07-01 14:39:00|6413.3|6407.3|6414.8|6408.8|6419.2|6413.2|6413.3|6407.3|2
1625150350000|2021-07-01 14:39:10|6415.2|6409.2|6422.6|6416.6|6422.6|6416.6|6415.2|6409.2|3
1625150360000|2021-07-01 14:39:20|6422.7|6416.7|6433.3|6427.3|6433.7|6427.7|6422.7|6416.7|0
1625150370000|2021-07-01 14:39:30|6433.2|6427.2|6433.6|6423.6|6433.8|6427.7|6430.2|6423.6|9
1625150380000|2021-07-01 14:39:40|6432.1|6426.1|6431.8|6425.8|6434.3|6428.3|6431.3|6425.3|6
1625150390000|2021-07-01 14:39:50|6432.8|6426.8|6432.3|6426.3|6433.5|6427.5|6431.8|6425.8|0
1625150400000|2021-07-01 14:40:00|6433.3|6427.3|6430.8|6424.8|6433.3|6427.3|6430.8|6424.8|1
1625150410000|2021-07-01 14:40:10|6430.3|6424.3|6430.3|6424.3|6431.3|6425.3|6430.3|6424.3|0
1625150420000|2021-07-01 14:40:20|6429.2|6423.2|6428.2|6422.2|6429.7|6423.7|6428.1|6422.1|1
1625150430000|2021-07-01 14:40:30|6428.7|6422.7|6432.2|6426.2|6433.2|6427.2|6428.7|6422.7|10
1625150440000|2021-07-01 14:40:40|6433.7|6427.7|6433.7|6427.7|6433.7|6427.7|6432.2|6423.7|0
1625150450000|2021-07-01 14:40:50|6433.3|6427.3|6434.3|6428.3|6434.4|6428.4|6432.7|6426.7|2
1625150460000|2021-07-01 14:41:00|6434.4|6428.4|6434.4|6428.4|6434.8|6428.8|6433.9|6427.9|12
1625150470000|2021-07-01 14:41:10|6434.5|6428.5|6434|6428|6435|6429|6434|6428|4
1625150480000|2021-07-01 14:41:20|6432.9|6426.9|6434.1|6428.1|6434.5|6428.5|6432.4|6426.4|6
1625150490000|2021-07-01 14:41:30|6434.6|6428.6|6434.6|6428.6|6434.6|6428.6|6434.6|6428.6|20
1625150500000|2021-07-01 14:41:40|6433.6|6427.6|6434|6428|6434.4|6428.4|6431.6|6425.6|18
1625150510000|2021-07-01 14:41:50|6433.9|6427.9|6431.9|6421.9|6433.9|6427.9|6430.7|6421.3|3
1625150520000|2021-07-01 14:42:00|6432|6422|6429.3|6423.3|6432|6425.3|6429.3|6422|0
1625150530000|2021-07-01 14:42:10|6427.9|6421.9|6420.5|6414.5|6427.9|6421.9|6420.5|6414.5|36
1625150540000|2021-07-01 14:42:20|6420.6|6414.6|6416.7|6410.7|6420.6|6414.6|6416.7|6410.7|3
1625150550000|2021-07-01 14:42:30|6416.6|6410.6|6421.7|6415.7|6424.1|6418.1|6416.6|6410.6|0
1625150560000|2021-07-01 14:42:40|6420.9|6414.9|6418.6|6412.6|6420.9|6414.9|6418.6|6412.6|0
1625150580000|2021-07-01 14:43:00|6418.8|6412.8|6417.6|6411.6|6420.2|6412.8|6417.6|6410.1|0
1625150590000|2021-07-01 14:43:10|6417.1|6411.1|6418.1|6412.1|6418.6|6412.6|6416.6|6410.6|2
1625150600000|2021-07-01 14:43:20|6417.7|6411.7|6418.1|6412.1|6418.1|6412.1|6417.7|6411.7|1
1625150610000|2021-07-01 14:43:30|6417.7|6411.7|6414.2|6408.2|6419.1|6413.1|6414.2|6408.2|8
1625150620000|2021-07-01 14:43:40|6413.8|6407.8|6413.1|6407.1|6414.3|6408.3|6411.6|6405.6|3
1625150630000|2021-07-01 14:43:50|6412.6|6406.6|6412|6406|6412.6|6406.6|6411.6|6405.6|8
1625150650000|2021-07-01 14:44:10|6411.6|6405.6|6413.6|6407.6|6416.1|6408.5|6411.1|6405.1|19
1625150660000|2021-07-01 14:44:20|6416.1|6406.1|6413.4|6407.4|6416.1|6407.6|6413.1|6405.8|0
1625150670000|2021-07-01 14:44:30|6412.9|6406.9|6416.1|6406.1|6416.1|6407.5|6412.9|6406.1|6
1625150680000|2021-07-01 14:44:40|6413.6|6407.6|6413.1|6407.1|6413.6|6407.6|6413.1|6407.1|2
1625150690000|2021-07-01 14:44:50|6412.7|6406.7|6412.6|6406.6|6412.7|6406.7|6412.6|6406.6|0
1625150700000|2021-07-01 14:45:00|6411.6|6405.6|6404.2|6394.2|6411.6|6405.6|6401.7|6394.1|14
1625150710000|2021-07-01 14:45:10|6401.7|6395.7|6401.3|6395.3|6404.2|6397.6|6401.3|6394.2|1
1625150720000|2021-07-01 14:45:20|6401.2|6395.2|6402.1|6392.1|6402.6|6395.8|6398.7|6392.1|3
1625150730000|2021-07-01 14:45:30|6402.2|6392.2|6400.6|6394.6|6402.2|6394.6|6398.4|6392.1|0
1625150740000|2021-07-01 14:45:40|6401.1|6395.1|6401.1|6395.1|6401.7|6395.7|6401.1|6395.1|0
1625150750000|2021-07-01 14:45:50|6401.6|6395.6|6403.1|6397.1|6403.1|6397.1|6401.1|6395.1|0
1625150760000|2021-07-01 14:46:00|6403.6|6397.6|6406.1|6400.1|6407|6401|6403.6|6397.6|0
1625150770000|2021-07-01 14:46:10|6406.6|6400.6|6405.1|6399.1|6407.5|6401.5|6403.2|6396.1|1
1625150780000|2021-07-01 14:46:20|6404.6|6398.6|6409.1|6403.1|6409.1|6403.1|6404.1|6398.1|3
1625150790000|2021-07-01 14:46:30|6408.6|6402.6|6408.6|6402.6|6409.1|6403.1|6408.1|6402.1|0
1625150800000|2021-07-01 14:46:40|6409|6403|6406.6|6400.6|6409.1|6403.1|6406.6|6400.6|0
1625150810000|2021-07-01 14:46:50|6405.8|6399.8|6404.6|6398.6|6405.8|6399.8|6404.6|6398.6|3
1625150820000|2021-07-01 14:47:00|6405.1|6399.1|6401.6|6395.6|6405.1|6399.1|6401.3|6395.3|1
1625150830000|2021-07-01 14:47:10|6402.2|6396.2|6403.2|6397.2|6403.2|6397.2|6401.7|6395.7|0
1625150840000|2021-07-01 14:47:20|6403.6|6397.6|6401.7|6395.7|6403.6|6397.6|6401.7|6395.7|0
1625150850000|2021-07-01 14:47:30|6402.2|6396.2|6406.6|6400.6|6407.6|6401.6|6402.2|6396.2|1
1625150860000|2021-07-01 14:47:40|6406.1|6400.1|6403.1|6397.1|6406.1|6400.1|6402.6|6396.6|0
1625150870000|2021-07-01 14:47:50|6405.1|6399.1|6405.1|6399.1|6405.1|6399.1|6404.1|6398.1|0
1625150880000|2021-07-01 14:48:00|6405.6|6399.6|6406.6|6400.6|6409.1|6400.7|6405.6|6399.1|0
1625150890000|2021-07-01 14:48:10|6406.1|6400.1|6407.1|6401.1|6407.2|6401.2|6402.4|6396.4|1
1625150900000|2021-07-01 14:48:20|6406.7|6400.7|6403.7|6397.7|6406.7|6400.7|6403.7|6397.7|0
1625150910000|2021-07-01 14:48:30|6403.6|6397.6|6404.7|6398.7|6404.7|6398.7|6403.6|6397.6|0
1625150920000|2021-07-01 14:48:40|6406.3|6400.3|6400.1|6394.1|6409.6|6403.6|6399.1|6391.4|2
1625150930000|2021-07-01 14:48:50|6399.7|6393.7|6401.1|6395.1|6401.1|6395.1|6397.4|6391.4|0
1625150940000|2021-07-01 14:49:00|6402.1|6396.1|6404.2|6398.2|6405.1|6398.7|6402.1|6395.1|0
1625150950000|2021-07-01 14:49:10|6404.6|6398.6|6401.6|6395.6|6406.1|6400.1|6401.6|6394.1|1
1625150960000|2021-07-01 14:49:20|6402.7|6396.7|6405|6399|6405.4|6399.4|6400.8|6394.8|6
1625150970000|2021-07-01 14:49:30|6404.5|6398.5|6405.5|6399.5|6408|6401.5|6404.5|6398|1
1625150980000|2021-07-01 14:49:40|6407.1|6397.1|6405.3|6399.3|6407.1|6399.7|6404.9|6397|4
1625150990000|2021-07-01 14:49:50|6405.8|6399.8|6404.8|6398.8|6405.8|6399.8|6404.7|6398.7|0
1625151000000|2021-07-01 14:50:00|6405.2|6399.2|6408.3|6402.3|6408.9|6402.9|6404.3|6398.3|3
1625151010000|2021-07-01 14:50:10|6408.2|6402.2|6406.7|6400.7|6408.7|6402.7|6406.7|6400.7|2
1625151020000|2021-07-01 14:50:20|6406.9|6400.9|6406.2|6400.2|6407.5|6401.5|6406.2|6400.2|0
1625151030000|2021-07-01 14:50:30|6406.3|6400.3|6399.9|6393.9|6406.3|6400.3|6399|6393|19
1625151040000|2021-07-01 14:50:40|6399.8|6393.8|6399.4|6393.4|6402.7|6396.7|6399.4|6393.4|3
1625151050000|2021-07-01 14:50:50|6400.2|6394.2|6403.2|6397.2|6403.2|6397.2|6399.4|6393.4|1
1625151060000|2021-07-01 14:51:00|6402.8|6396.8|6398.2|6392.2|6403.2|6397.2|6397.5|6391.5|4
1625151070000|2021-07-01 14:51:10|6397.2|6391.2|6395.6|6389.6|6399.2|6393.2|6388.2|6381.8|6
1625151080000|2021-07-01 14:51:20|6396.1|6390.1|6393.6|6387.6|6398.1|6392.1|6393.1|6387.1|2
1625151090000|2021-07-01 14:51:30|6392.6|6386.6|6392.1|6386.1|6397.6|6391.6|6391.2|6385.2|3
1625151100000|2021-07-01 14:51:40|6391.6|6385.6|6395|6389|6395|6389|6391.1|6385.1|0
1625151110000|2021-07-01 14:51:50|6394.7|6388.7|6402|6396|6403.5|6397.5|6394.7|6388.7|26
1625151120000|2021-07-01 14:52:00|6403|6397|6401|6395|6403|6397|6400.6|6394.6|3
1625151130000|2021-07-01 14:52:10|6401.5|6395.5|6402.1|6396.1|6403.9|6397.9|6397.1|6391.1|15
1625151140000|2021-07-01 14:52:20|6402.6|6396.6|6402.1|6396.1|6404.1|6398.1|6400.7|6394.7|0
1625151150000|2021-07-01 14:52:30|6402.2|6396.2|6404.7|6398.7|6404.7|6398.7|6402.2|6396.2|0
1625151160000|2021-07-01 14:52:40|6405.3|6399.3|6403.8|6397.8|6406.7|6400.7|6403.8|6397.8|2
1625151170000|2021-07-01 14:52:50|6404.3|6398.3|6401.3|6395.3|6405.7|6399.7|6400.3|6394.3|0
1625151180000|2021-07-01 14:53:00|6401.2|6395.2|6399.9|6393.9|6401.7|6395.7|6399.7|6393.7|1
1625151190000|2021-07-01 14:53:10|6399.4|6393.4|6400.8|6394.8|6400.8|6394.8|6397.8|6391.8|1
1625151200000|2021-07-01 14:53:20|6401.2|6395.2|6402.7|6396.7|6404.2|6398.2|6400.3|6394.3|2
1625151210000|2021-07-01 14:53:30|6402.2|6396.2|6403.2|6397.2|6403.6|6397.6|6402.2|6396.2|0
1625151220000|2021-07-01 14:53:40|6402.8|6396.8|6403.7|6397.7|6403.7|6397.7|6402.3|6396.3|0
1625151230000|2021-07-01 14:53:50|6399.7|6393.7|6403.6|6397.6|6403.6|6397.6|6399.7|6393.7|2
1625151240000|2021-07-01 14:54:00|6403.2|6397.2|6398.7|6392.7|6403.5|6397.5|6396.1|6390.1|2
1625151250000|2021-07-01 14:54:10|6399.2|6393.2|6402.2|6396.2|6402.2|6396.2|6398.7|6392.7|1
1625151260000|2021-07-01 14:54:20|6402.3|6396.3|6405.2|6399.2|6407.2|6401.2|6402.2|6396.2|4
1625151270000|2021-07-01 14:54:30|6403.9|6397.9|6403.2|6397.2|6403.9|6397.9|6403.2|6397.2|0
1625151280000|2021-07-01 14:54:40|6402.8|6396.8|6399.2|6393.2|6403.2|6397.2|6398.7|6392.7|3
1625151290000|2021-07-01 14:54:50|6399.7|6393.7|6399.7|6393.7|6400.2|6394.2|6399.7|6393.7|0
1625151300000|2021-07-01 14:55:00|6399.2|6393.2|6399.2|6393.2|6399.2|6393.2|6397.7|6391.7|1
1625151310000|2021-07-01 14:55:10|6398.7|6392.7|6394.7|6388.7|6398.7|6392.7|6394.7|6388.7|3
1625151320000|2021-07-01 14:55:20|6394.6|6388.6|6394.6|6388.6|6394.7|6388.7|6394.6|6388.6|0
1625151340000|2021-07-01 14:55:40|6398.7|6392.7|6401.1|6395.1|6401.1|6395.1|6398.7|6392.7|1
1625151350000|2021-07-01 14:55:50|6401.4|6395.4|6396.7|6390.7|6401.4|6395.4|6396.1|6390.1|0
1625151360000|2021-07-01 14:56:00|6397.2|6391.2|6391.7|6385.7|6397.2|6391.2|6391.7|6385.7|3
1625151380000|2021-07-01 14:56:20|6392.2|6386.2|6388.6|6382.6|6395.6|6389.6|6388.6|6382.6|7
1625151390000|2021-07-01 14:56:30|6388.1|6382.1|6383.1|6377.1|6388.1|6382.1|6383.1|6375.6|0
1625151400000|2021-07-01 14:56:40|6383.5|6377.5|6378.4|6372.4|6383.6|6377.6|6377.5|6371.5|4
1625151410000|2021-07-01 14:56:50|6378|6372|6377.2|6371.2|6378|6372|6370.2|6361|4
1625151420000|2021-07-01 14:57:00|6377.1|6371.1|6382.5|6376.5|6382.6|6376.6|6377.1|6369.7|2
1625151430000|2021-07-01 14:57:10|6382.1|6376.1|6381.5|6371.5|6382.1|6376.1|6379|6371.5|0
1625151440000|2021-07-01 14:57:20|6379.5|6373.5|6380.6|6374.6|6386.1|6380.1|6379|6373|23
1625151450000|2021-07-01 14:57:30|6380.1|6374.1|6377.7|6371.7|6380.1|6374.1|6377.7|6371.7|1
1625151460000|2021-07-01 14:57:40|6376.8|6370.8|6373.6|6367.6|6376.8|6370.8|6372.2|6366.2|0
1625151470000|2021-07-01 14:57:50|6373.2|6367.2|6373.2|6367.2|6377.2|6369.2|6372.7|6366.7|3
1625151480000|2021-07-01 14:58:00|6372.7|6366.7|6379.6|6373.6|6379.6|6373.6|6372.2|6366.2|3
1625151490000|2021-07-01 14:58:10|6382.8|6372.8|6379.8|6373.8|6382.8|6374.4|6379.7|6372.8|0
1625151500000|2021-07-01 14:58:20|6382.2|6376.2|6389.2|6383.2|6389.7|6383.7|6378.2|6372.2|10
1625151510000|2021-07-01 14:58:30|6389.7|6383.7|6386.2|6380.2|6389.7|6383.7|6386.2|6380.2|0
1625151520000|2021-07-01 14:58:40|6386.3|6380.3|6383.7|6377.7|6386.7|6380.7|6383.7|6377.7|0
1625151530000|2021-07-01 14:58:50|6382.7|6376.7|6378.1|6372.1|6383.7|6376.7|6378.1|6372.1|0
1625151540000|2021-07-01 14:59:00|6377.7|6371.7|6381.1|6375.1|6383.7|6377.7|6376.2|6370.2|11
1625151550000|2021-07-01 14:59:10|6383.6|6373.6|6383.1|6377.1|6383.7|6377.6|6382.1|6373.6|0
1625151560000|2021-07-01 14:59:20|6383.2|6377.2|6390.7|6380.7|6392.2|6380.7|6383.2|6377.2|2
1625151570000|2021-07-01 14:59:30|6391.1|6381.1|6392|6386|6393.1|6386.1|6390.1|6380.7|0
1625151580000|2021-07-01 14:59:40|6391|6385|6384.4|6378.4|6391|6385|6384.4|6378.4|7
1625151590000|2021-07-01 14:59:50|6384|6378|6384.7|6378.7|6385.6|6379.6|6384|6378|0
1625151600000|2021-07-01 15:00:00|6385.1|6379.1|6387.7|6381.7|6388.7|6382.7|6383.5|6377.5|1
1625151610000|2021-07-01 15:00:10|6387.3|6381.3|6384.1|6378.1|6388.6|6381.3|6383.6|6377.6|6
1625151620000|2021-07-01 15:00:20|6385|6379|6388.1|6378.1|6388.1|6379.3|6385|6377.6|0
1625151630000|2021-07-01 15:00:30|6389.1|6379.1|6391.6|6385.6|6391.6|6385.6|6386.2|6378.7|0
1625151640000|2021-07-01 15:00:40|6391.7|6385.7|6393.1|6387.1|6395.5|6389.5|6389.1|6383.1|2
1625151650000|2021-07-01 15:00:50|6397.8|6391.8|6393.1|6387.1|6399.6|6393.6|6393.1|6387.1|5
1625151660000|2021-07-01 15:01:00|6392.7|6386.7|6389.6|6383.6|6394.1|6388.1|6388.6|6380.6|4
1625151670000|2021-07-01 15:01:10|6391.6|6385.6|6390.6|6384.6|6391.6|6385.6|6390.1|6384.1|0
1625151680000|2021-07-01 15:01:20|6391.6|6385.6|6388.7|6382.7|6392.1|6386.1|6388.6|6382.6|1
1625151690000|2021-07-01 15:01:30|6388.6|6382.6|6383.8|6377.8|6388.6|6382.6|6383.8|6377.8|1
1625151700000|2021-07-01 15:01:40|6384.5|6378.5|6383.1|6377.1|6384.5|6378.5|6382.5|6376.5|2
1625151710000|2021-07-01 15:01:50|6382.6|6376.6|6385.1|6379.1|6385.1|6379.1|6382.6|6376.6|0
1625151720000|2021-07-01 15:02:00|6387.5|6377.5|6386|6380|6390.5|6384.5|6385.6|6377.5|0
1625151730000|2021-07-01 15:02:10|6385.6|6379.6|6384.6|6378.6|6387.6|6379.6|6383.6|6377.6|0
1625151740000|2021-07-01 15:02:20|6383.7|6377.7|6382.8|6376.8|6384.4|6378.4|6382.5|6376.5|6
1625151750000|2021-07-01 15:02:30|6382.9|6376.9|6382.7|6376.7|6386.8|6380.8|6382.5|6375.3|6
1625151760000|2021-07-01 15:02:40|6382.2|6376.2|6380.8|6374.8|6383.3|6376.2|6379.8|6373.3|6
1625151770000|2021-07-01 15:02:50|6380.3|6374.3|6387.7|6381.7|6388.2|6382.2|6380.3|6373.3|2
1625151780000|2021-07-01 15:03:00|6388.8|6382.8|6383.7|6377.7|6389.2|6383.2|6383.7|6377.7|7
1625151790000|2021-07-01 15:03:10|6384.9|6378.9|6383.2|6377.2|6387.1|6381.1|6383.2|6376.3|0
1625151800000|2021-07-01 15:03:20|6383.6|6377.6|6386.5|6380.5|6387.1|6380.5|6383.1|6377.1|3
1625151810000|2021-07-01 15:03:30|6387|6381|6387.6|6381.6|6388.1|6382.1|6387|6381|0
1625151820000|2021-07-01 15:03:40|6388.5|6382.5|6390.6|6384.6|6390.7|6384.7|6388.2|6382.2|2
1625151830000|2021-07-01 15:03:50|6387.1|6381.1|6386|6380|6387.1|6381.1|6386|6380|1
1625151840000|2021-07-01 15:04:00|6386.1|6380.1|6391.7|6385.7|6392.1|6386.1|6386.1|6380.1|1
1625151850000|2021-07-01 15:04:10|6391.2|6385.2|6388.3|6382.3|6391.2|6385.2|6387.1|6380.1|0
1625151860000|2021-07-01 15:04:20|6387.7|6381.7|6391.1|6385.1|6391.6|6385.6|6387.7|6381.7|0
1625151870000|2021-07-01 15:04:30|6391.2|6385.2|6391.8|6385.8|6392.8|6386.8|6390.6|6384.6|1
1625151880000|2021-07-01 15:04:40|6391.6|6385.6|6394.4|6388.4|6394.4|6388.4|6387.6|6381.6|7
1625151890000|2021-07-01 15:04:50|6394.3|6388.3|6394.9|6388.9|6394.9|6388.9|6391.3|6385.3|1
1625151900000|2021-07-01 15:05:00|6395.4|6389.4|6401.3|6395.3|6402.3|6395.3|6395.4|6389.4|1
1625151910000|2021-07-01 15:05:10|6402.8|6396.8|6402.8|6396.8|6406.1|6399.7|6402.8|6396.1|1
1625151920000|2021-07-01 15:05:20|6403.3|6397.3|6403.3|6397.3|6405.4|6397.8|6403.3|6395.3|3
1625151930000|2021-07-01 15:05:30|6402.9|6396.9|6412.4|6402.4|6412.4|6404.8|6401.3|6395|3
1625151940000|2021-07-01 15:05:40|6412.3|6402.3|6406.8|6400.8|6412.4|6403.9|6406.3|6398.3|0
1625151950000|2021-07-01 15:05:50|6409.3|6399.3|6411.3|6401.3|6413.3|6402.4|6409.3|6397.9|0
1625151960000|2021-07-01 15:06:00|6411.9|6401.9|6411|6405|6412.5|6406.5|6410.2|6401.9|3
1625151970000|2021-07-01 15:06:10|6410.5|6404.5|6405.8|6399.8|6411.4|6405.4|6405.8|6399.8|0
1625151980000|2021-07-01 15:06:20|6406.3|6400.3|6405.8|6399.8|6407.5|6401.5|6405.8|6399.8|0
1625151990000|2021-07-01 15:06:30|6405.3|6399.3|6404.4|6398.4|6406.3|6400.3|6403.3|6397.3|1
1625152000000|2021-07-01 15:06:40|6404.8|6398.8|6403.3|6397.3|6405.9|6399.9|6403.3|6397.3|0
1625152010000|2021-07-01 15:06:50|6403.8|6397.8|6404.3|6398.3|6404.8|6398.8|6403.8|6397.8|0
1625152020000|2021-07-01 15:07:00|6404.8|6398.8|6407.9|6401.9|6407.9|6401.9|6404.8|6398.8|0
1625152030000|2021-07-01 15:07:10|6408.4|6402.4|6407|6401|6411.4|6403.8|6406.9|6400.9|0
1625152040000|2021-07-01 15:07:20|6406.9|6400.9|6408.4|6398.4|6408.5|6400.9|6405.9|6398.4|0
1625152050000|2021-07-01 15:07:30|6405.9|6399.9|6405.9|6399.9|6405.9|6399.9|6405.4|6399.4|5
1625152060000|2021-07-01 15:07:40|6408.4|6398.4|6406.9|6400.9|6409.3|6400.9|6405.5|6398.4|0
1625152070000|2021-07-01 15:07:50|6406.8|6400.8|6406.8|6400.8|6406.9|6400.9|6406.4|6400.4|0
1625152080000|2021-07-01 15:08:00|6406.3|6400.3|6404.4|6398.4|6408.3|6400.8|6404.4|6398.3|2
1625152090000|2021-07-01 15:08:10|6404.3|6398.3|6401|6395|6404.3|6398.3|6401|6395|1
1625152100000|2021-07-01 15:08:20|6401.5|6395.5|6401.5|6395.5|6401.9|6395.9|6401|6395|4
1625152110000|2021-07-01 15:08:30|6401|6395|6400.5|6394.5|6401.4|6395.4|6400.4|6394.4|0
1625152120000|2021-07-01 15:08:40|6400.4|6394.4|6400.4|6394.4|6401.3|6395.3|6398.9|6392.9|0
1625152130000|2021-07-01 15:08:50|6400.5|6394.5|6401|6395|6401|6395|6400.4|6394.4|0
1625152140000|2021-07-01 15:09:00|6401.4|6395.4|6405.9|6399.9|6408.3|6399.9|6401.4|6395.4|3
1625152160000|2021-07-01 15:09:20|6408.8|6398.8|6405.3|6399.3|6408.8|6399.3|6405.3|6398.8|1
1625152170000|2021-07-01 15:09:30|6404.9|6398.9|6401.4|6395.4|6404.9|6398.9|6401|6395|1
1625152180000|2021-07-01 15:09:40|6401|6395|6400.9|6394.9|6401|6395|6400.9|6394.9|0
1625152190000|2021-07-01 15:09:50|6401.5|6395.5|6406.9|6400.9|6409.8|6400.9|6401.5|6394.8|0
1625152200000|2021-07-01 15:10:00|6408.4|6398.4|6408|6402|6412.9|6402|6406.8|6397.9|0
1625152210000|2021-07-01 15:10:10|6410.8|6400.8|6411.4|6401.4|6411.5|6403|6407.9|6400.8|0
1625152220000|2021-07-01 15:10:20|6409.8|6403.8|6405.9|6399.9|6411.4|6403.8|6405.9|6399.3|0
1625152240000|2021-07-01 15:10:40|6405.4|6399.4|6405.7|6399.7|6408.4|6400.8|6405.3|6398.4|0
1625152250000|2021-07-01 15:10:50|6406.2|6400.2|6409.8|6399.8|6409.8|6400.9|6406.2|6399.2|0
1625152260000|2021-07-01 15:11:00|6407|6401|6406.7|6400.7|6409.8|6401.9|6406.6|6399.4|0
1625152270000|2021-07-01 15:11:10|6407.3|6401.3|6410.2|6400.2|6410.2|6401.7|6407.3|6400.2|0
1625152280000|2021-07-01 15:11:20|6407.8|6401.8|6401.6|6395.6|6409.2|6401.8|6400|6394|42
1625152290000|2021-07-01 15:11:30|6402.8|6396.8|6401.6|6395.6|6403.4|6397.4|6400.6|6394.6|0
1625152300000|2021-07-01 15:11:40|6401.2|6395.2|6400|6394|6401.2|6395.2|6399.6|6393.6|0
1625152310000|2021-07-01 15:11:50|6397|6391|6397.1|6391.1|6397.1|6391.1|6396.6|6390.6|0
1625152320000|2021-07-01 15:12:00|6397.6|6391.6|6397.6|6391.6|6400.1|6394.1|6397.6|6391.6|0
1625152330000|2021-07-01 15:12:10|6397.1|6391.1|6397.6|6391.6|6398.1|6392.1|6397.1|6391.1|0
1625152340000|2021-07-01 15:12:20|6397.4|6391.4|6396.1|6390.1|6397.4|6391.4|6396|6390|1
1625152350000|2021-07-01 15:12:30|6396|6390|6399.4|6393.4|6400.2|6394.2|6396|6390|3
1625152360000|2021-07-01 15:12:40|6397|6391|6399.6|6393.6|6400|6394|6397|6391|2
1625152370000|2021-07-01 15:12:50|6400|6394|6402.5|6396.5|6403.6|6396.5|6400|6393.6|0
1625152380000|2021-07-01 15:13:00|6402.6|6396.6|6402.6|6396.6|6403.2|6397.2|6402.2|6396.2|0
1625152390000|2021-07-01 15:13:10|6402.4|6396.4|6397.4|6391.4|6402.4|6396.4|6397.4|6391.4|0
1625152400000|2021-07-01 15:13:20|6398.6|6392.6|6398.1|6392.1|6399.1|6393.1|6398.1|6392.1|0
1625152410000|2021-07-01 15:13:30|6398|6392|6398|6392|6398.4|6392.4|6398|6392|0
1625152420000|2021-07-01 15:13:40|6398.4|6392.4|6399.1|6393.1|6399.1|6393.1|6398.4|6392.4|0
1625152430000|2021-07-01 15:13:50|6398.6|6392.6|6398.5|6392.5|6398.6|6392.6|6398.5|6392.5|0
1625152440000|2021-07-01 15:14:00|6398.4|6392.4|6402.4|6396.4|6402.4|6396.4|6397.5|6391.5|0
1625152450000|2021-07-01 15:14:10|6402.5|6396.5|6401|6395|6403.1|6397.1|6401|6395|0
1625152460000|2021-07-01 15:14:20|6400.5|6394.5|6401.6|6395.6|6401.6|6395.6|6399.6|6393.6|0
1625152470000|2021-07-01 15:14:30|6401.5|6395.5|6401.5|6391.5|6401.5|6395.5|6398.1|6391.5|6
1625152480000|2021-07-01 15:14:40|6401.6|6391.6|6400.5|6394.5|6401.6|6394.5|6400.4|6391.6|0
1625152490000|2021-07-01 15:14:50|6400.1|6394.1|6398.4|6392.4|6400.1|6394.1|6398.4|6392.4|0
1625152500000|2021-07-01 15:15:00|6397.1|6391.1|6399.4|6393.4|6400.5|6394.5|6396.3|6390.3|0
1625152510000|2021-07-01 15:15:10|6400.6|6394.6|6405|6399|6405|6399|6400.6|6394.6|2
1625152520000|2021-07-01 15:15:20|6404.5|6398.5|6405.9|6399.9|6406.8|6400.8|6404.5|6398.5|4
1625152530000|2021-07-01 15:15:30|6406.3|6400.3|6406.3|6400.3|6406.3|6400.3|6405.8|6399.8|0
1625152540000|2021-07-01 15:15:40|6406.8|6400.8|6406|6400|6407.3|6401.3|6406|6400|0
1625152550000|2021-07-01 15:15:50|6405.9|6399.9|6409|6403|6410.4|6404.4|6405.9|6399.9|2
1625152560000|2021-07-01 15:16:00|6406.5|6400.5|6403.9|6397.9|6407|6401|6403.9|6397.9|0
1625152570000|2021-07-01 15:16:10|6403.7|6397.7|6402.9|6396.9|6403.8|6397.8|6402.9|6396.9|0
1625152580000|2021-07-01 15:16:20|6403.4|6397.4|6403.4|6397.4|6403.9|6397.9|6403.4|6397.4|0
1625152590000|2021-07-01 15:16:30|6402.5|6396.5|6400.9|6394.9|6402.8|6396.8|6400.9|6394.9|0
1625152600000|2021-07-01 15:16:40|6400.4|6394.4|6396.8|6390.8|6400.4|6394.4|6396.8|6390.8|1
1625152610000|2021-07-01 15:16:50|6397.2|6391.2|6401.2|6395.2|6401.2|6395.2|6397.2|6391.2|0
1625152620000|2021-07-01 15:17:00|6401.3|6395.3|6396.2|6390.2|6401.3|6395.3|6396.2|6390.2|1
1625152630000|2021-07-01 15:17:10|6395.8|6389.8|6396.7|6390.7|6397.2|6391.2|6395.4|6389.4|5
1625152640000|2021-07-01 15:17:20|6397.2|6391.2|6396.6|6390.6|6397.2|6391.2|6396.1|6390.1|1
1625152650000|2021-07-01 15:17:30|6396.1|6390.1|6398.1|6392.1|6398.1|6392.1|6396.1|6390.1|0
1625152660000|2021-07-01 15:17:40|6398.2|6392.2|6396.1|6390.1|6398.2|6392.2|6395.7|6389.7|1
1625152670000|2021-07-01 15:17:50|6395.7|6389.7|6395.6|6389.6|6396.1|6390.1|6395.1|6389.1|14
1625152680000|2021-07-01 15:18:00|6396.1|6390.1|6397.1|6391.1|6397.6|6391.6|6396.1|6390.1|3
1625152690000|2021-07-01 15:18:10|6397|6391|6397.5|6391.5|6398.5|6392.5|6396.6|6390.6|1
1625152700000|2021-07-01 15:18:20|6395.5|6389.5|6396.7|6390.7|6396.7|6390.7|6395.1|6389.1|2
1625152710000|2021-07-01 15:18:30|6396.6|6390.6|6396.1|6390.1|6399.5|6393.5|6396.1|6390.1|0
1625152720000|2021-07-01 15:18:40|6395.7|6389.7|6395.5|6389.5|6395.7|6389.7|6395.5|6389.5|1
1625152730000|2021-07-01 15:18:50|6395.1|6389.1|6389|6383|6395.1|6389.1|6387.6|6381.2|12
1625152740000|2021-07-01 15:19:00|6389.1|6383.1|6385.7|6379.7|6389.7|6383.7|6385.7|6379.7|1
1625152750000|2021-07-01 15:19:10|6385.6|6379.6|6384.7|6378.7|6385.6|6379.6|6384.2|6378.2|19
1625152760000|2021-07-01 15:19:20|6385.7|6379.7|6387.2|6381.2|6387.6|6381.6|6385.7|6379.7|1
1625152770000|2021-07-01 15:19:30|6386.7|6380.7|6385.2|6379.2|6386.7|6380.7|6385.2|6379.2|0
1625152780000|2021-07-01 15:19:40|6385.1|6379.1|6383.6|6377.6|6385.1|6379.1|6382.8|6376.8|4
1625152790000|2021-07-01 15:19:50|6384.1|6378.1|6384.1|6378.1|6384.1|6378.1|6384.1|6378.1|0
1625152800000|2021-07-01 15:20:00|6383.7|6377.7|6385.5|6379.5|6385.5|6379.5|6383.6|6377.6|3
1625152810000|2021-07-01 15:20:10|6385.6|6379.6|6385|6379|6386.8|6380.8|6385|6379|3
1625152820000|2021-07-01 15:20:20|6384.6|6378.6|6381.1|6375.1|6384.6|6378.6|6381.1|6375.1|24
1625152830000|2021-07-01 15:20:30|6381|6375|6384.3|6378.3|6385.2|6379.2|6381|6375|5
1625152840000|2021-07-01 15:20:40|6384.2|6378.2|6385.7|6379.7|6385.7|6379.7|6384.2|6378.2|0
1625152850000|2021-07-01 15:20:50|6385.2|6379.2|6385.2|6379.2|6385.2|6379.2|6385.2|6379.2|0
1625152860000|2021-07-01 15:21:00|6385.7|6379.7|6384.3|6378.3|6385.7|6379.7|6384.3|6378.3|0
1625152870000|2021-07-01 15:21:10|6383.9|6377.9|6384.7|6378.7|6385.2|6379.2|6383.8|6377.8|0
1625152880000|2021-07-01 15:21:20|6385.2|6379.2|6386.3|6380.3|6386.4|6380.4|6384.7|6378.7|12
1625152890000|2021-07-01 15:21:30|6386.4|6380.4|6389|6383|6391.3|6385.3|6386.4|6380.4|4
1625152900000|2021-07-01 15:21:40|6388.4|6382.4|6390.7|6384.7|6390.7|6384.7|6387.8|6381.8|0
1625152910000|2021-07-01 15:21:50|6391.3|6385.3|6393.7|6387.7|6393.7|6387.7|6391.3|6385.3|0
1625152920000|2021-07-01 15:22:00|6393.2|6387.2|6390.8|6384.8|6393.2|6387.2|6390.8|6384.8|0
1625152930000|2021-07-01 15:22:10|6390.4|6384.4|6386.8|6380.8|6390.4|6384.4|6386.8|6380.8|1
1625152940000|2021-07-01 15:22:20|6386.7|6380.7|6388.7|6382.7|6388.7|6382.7|6385.9|6379.9|0
1625152950000|2021-07-01 15:22:30|6387.1|6381.1|6387.7|6381.7|6390.2|6384.2|6387.1|6381.1|0
1625152960000|2021-07-01 15:22:40|6387.6|6381.6|6386.5|6380.5|6387.6|6381.6|6385.6|6379.6|0
1625152970000|2021-07-01 15:22:50|6386.1|6380.1|6386.6|6380.6|6386.7|6380.7|6385.7|6379.7|0
1625152980000|2021-07-01 15:23:00|6387.6|6381.6|6388.2|6382.2|6388.2|6382.2|6387.2|6381.2|0
1625152990000|2021-07-01 15:23:10|6387.7|6381.7|6385.6|6379.6|6387.7|6381.7|6385.5|6379.5|1
1625153000000|2021-07-01 15:23:20|6385.7|6379.7|6386.1|6380.1|6386.1|6380.1|6385.7|6379.7|2
1625153010000|2021-07-01 15:23:30|6386|6380|6390.2|6384.2|6390.3|6384.3|6386|6380|0
1625153020000|2021-07-01 15:23:40|6389.7|6383.7|6387.2|6381.2|6389.7|6383.7|6387.2|6381.2|0
1625153030000|2021-07-01 15:23:50|6387.7|6381.7|6386.6|6380.6|6389.2|6383.2|6386.6|6380.6|0
1625153040000|2021-07-01 15:24:00|6386.1|6380.1|6385.7|6379.7|6386.1|6380.1|6385.1|6379.1|0
1625153050000|2021-07-01 15:24:10|6388.8|6382.8|6387.8|6381.8|6390.2|6384.2|6386.7|6380.7|6
1625153060000|2021-07-01 15:24:20|6388.2|6382.2|6388.1|6382.1|6388.3|6382.3|6387.7|6381.7|0
1625153070000|2021-07-01 15:24:30|6387.7|6381.7|6387|6381|6388|6382|6385.2|6379.2|4
1625153080000|2021-07-01 15:24:40|6386.9|6380.9|6386.6|6380.6|6387.1|6381.1|6386.6|6380.6|1
1625153090000|2021-07-01 15:24:50|6386.7|6380.7|6386.2|6380.2|6390.2|6384.2|6386.2|6380.2|0
1625153100000|2021-07-01 15:25:00|6388.7|6382.7|6390.2|6384.2|6390.6|6384.6|6387.8|6381.8|0
1625153110000|2021-07-01 15:25:10|6389.7|6383.7|6393.6|6387.6|6393.6|6387.6|6389.7|6383.7|1
1625153120000|2021-07-01 15:25:20|6393.7|6387.7|6392.7|6386.7|6393.7|6387.7|6392.2|6386.2|0
1625153130000|2021-07-01 15:25:30|6389|6383|6389|6383|6389.1|6383.1|6387.6|6381.6|5
1625153140000|2021-07-01 15:25:40|6387.2|6381.2|6388.1|6382.1|6388.1|6382.1|6386|6380|1
1625153150000|2021-07-01 15:25:50|6388.2|6382.2|6388.2|6382.2|6388.2|6382.2|6388.1|6382.1|0
1625153160000|2021-07-01 15:26:00|6388.6|6382.6|6389.6|6383.6|6392.6|6385|6388.6|6382.6|2
1625153170000|2021-07-01 15:26:10|6389.7|6383.7|6388.6|6382.6|6389.7|6383.7|6388.6|6382.6|0
1625153180000|2021-07-01 15:26:20|6388.2|6382.2|6388.1|6382.1|6388.2|6382.2|6388.1|6382.1|5
1625153190000|2021-07-01 15:26:30|6387.6|6381.6|6387.6|6381.6|6387.6|6381.6|6387.1|6381.1|4
1625153200000|2021-07-01 15:26:40|6388|6382|6390.1|6384.1|6390.1|6384.1|6387.1|6381.1|2
1625153210000|2021-07-01 15:26:50|6390.5|6384.5|6387.7|6381.7|6390.6|6384.6|6387.6|6381.6|1
1625153220000|2021-07-01 15:27:00|6387.6|6381.6|6386.6|6380.6|6387.6|6381.6|6386.1|6380.1|3
1625153230000|2021-07-01 15:27:10|6386.2|6380.2|6386|6380|6386.2|6380.2|6386|6380|12
1625153240000|2021-07-01 15:27:20|||||||||3
1625153250000|2021-07-01 15:27:30|6386.4|6380.4|6387.5|6381.5|6387.5|6381.5|6386.4|6380.4|0
1625153260000|2021-07-01 15:27:40|6388|6382|6389.9|6383.9|6391.4|6385.4|6388|6382|1
1625153270000|2021-07-01 15:27:50|6389.4|6383.4|6389|6383|6389.4|6383.4|6388.9|6382.9|0
1625153280000|2021-07-01 15:28:00|6389.5|6383.5|6389|6383|6390|6384|6389|6383|0
1625153290000|2021-07-01 15:28:10|6388.9|6382.9|6389.9|6383.9|6389.9|6383.9|6387.4|6381.4|0
1625153300000|2021-07-01 15:28:20|6389.5|6383.5|6389.2|6383.2|6389.8|6383.8|6389.2|6383.2|0
1625153310000|2021-07-01 15:28:30|6389.6|6383.6|6387.7|6381.7|6389.9|6383.9|6387.7|6381.7|0
1625153320000|2021-07-01 15:28:40|6387.8|6381.8|6388.2|6382.2|6388.2|6382.2|6387.3|6381.3|0
1625153330000|2021-07-01 15:28:50|6387.8|6381.8|6388.2|6382.2|6388.2|6382.2|6386.5|6380.5|1
1625153340000|2021-07-01 15:29:00|6387.8|6381.8|6386.8|6380.8|6388.3|6382.3|6386.7|6380.7|0
1625153350000|2021-07-01 15:29:10|6386.3|6380.3|6386.4|6380.4|6386.4|6380.4|6385.9|6379.9|0
1625153360000|2021-07-01 15:29:20|6386.3|6380.3|6387.9|6381.9|6388.7|6382.7|6386.3|6380.3|0
1625153370000|2021-07-01 15:29:30|6387.3|6381.3|6387.2|6381.2|6387.7|6381.7|6386.2|6380.2|1
1625153380000|2021-07-01 15:29:40|6386.3|6380.3|6386.3|6380.3|6386.7|6380.7|6386.3|6380.3|0
1625153390000|2021-07-01 15:29:50|6388.1|6382.1|6387.2|6381.2|6388.1|6382.1|6387.2|6381.2|2
1625153400000|2021-07-01 15:30:00|6387.3|6381.3|6388.7|6382.7|6389.1|6383.1|6387.3|6381.3|0
1625153410000|2021-07-01 15:30:10|6388.8|6382.8|6397.3|6391.3|6397.3|6391.3|6388.8|6382.8|2
1625153420000|2021-07-01 15:30:20|6397.9|6391.9|6396.3|6390.3|6401.8|6395.8|6396.3|6390.3|4
1625153430000|2021-07-01 15:30:30|6396.8|6390.8|6393.8|6387.8|6396.8|6390.8|6392.4|6386.4|1
1625153440000|2021-07-01 15:30:40|6393.9|6387.9|6402.9|6396.9|6402.9|6396.9|6392.3|6386.3|1
1625153450000|2021-07-01 15:30:50|6402.8|6396.8|6401.1|6395.1|6402.9|6396.9|6398.6|6392.6|0
1625153460000|2021-07-01 15:31:00|6401.2|6395.2|6393|6387|6402.6|6396.6|6393|6387|2
1625153470000|2021-07-01 15:31:10|6392|6386|6395.5|6389.5|6395.5|6389.5|6391.5|6385.5|47
1625153480000|2021-07-01 15:31:20|6394.6|6388.6|6395|6389|6395.1|6389.1|6394.6|6388.6|4
1625153490000|2021-07-01 15:31:30|6395.1|6389.1|6395.2|6389.2|6395.2|6389.2|6395.1|6389.1|0
1625153500000|2021-07-01 15:31:40|6395.1|6389.1|6394.7|6388.7|6395.5|6389.5|6394.7|6388.7|4
1625153510000|2021-07-01 15:31:50|6395.1|6389.1|6388.2|6382.2|6395.2|6389.2|6388.2|6381.3|10
1625153520000|2021-07-01 15:32:00|6389.9|6383.9|6386.6|6380.6|6389.9|6383.9|6386.6|6380.6|0
1625153530000|2021-07-01 15:32:10|6387|6381|6386.3|6380.3|6387.6|6381.6|6386.3|6380.3|4
1625153540000|2021-07-01 15:32:20|6386.4|6380.4|6388.8|6382.8|6388.8|6382.8|6386.4|6380.4|1
1625153550000|2021-07-01 15:32:30|6388.9|6382.9|6386.8|6380.8|6389.4|6383.4|6386.8|6380.8|0
1625153560000|2021-07-01 15:32:40|6387.7|6381.7|6390.6|6384.6|6391.1|6385.1|6387|6381|3
1625153570000|2021-07-01 15:32:50|6391.1|6385.1|6395.2|6389.2|6395.7|6389.7|6391.1|6385.1|1
1625153580000|2021-07-01 15:33:00|6394.3|6388.3|6394.6|6388.6|6394.7|6388.7|6393.6|6387.6|7
1625153590000|2021-07-01 15:33:10|6394.5|6388.5|6395.2|6389.2|6396.1|6390.1|6394.1|6388.1|0
1625153600000|2021-07-01 15:33:20|6395.1|6389.1|6394.9|6388.9|6395.2|6389.2|6394.9|6388.9|47
1625153610000|2021-07-01 15:33:30|6395.2|6389.2|6395.2|6389.2|6395.5|6389.5|6395|6389|2
1625153620000|2021-07-01 15:33:40|6395.1|6389.1|6396.1|6390.1|6396.1|6390.1|6394.2|6388.2|34
1625153630000|2021-07-01 15:33:50|6396.2|6390.2|6396.7|6390.7|6396.7|6390.7|6395.2|6389.2|5
1625153640000|2021-07-01 15:34:00|6396.6|6390.6|6395.6|6389.6|6396.7|6390.7|6395.6|6389.6|0
1625153650000|2021-07-01 15:34:10|6396|6390|6395.6|6389.6|6396|6390|6395.6|6389.6|3
1625153660000|2021-07-01 15:34:20|6395|6389|6394.3|6388.3|6396.6|6390.6|6394.3|6388.3|6
1625153680000|2021-07-01 15:34:40|6395.2|6389.2|6398.5|6392.5|6398.5|6392.5|6395.2|6389.2|1
1625153690000|2021-07-01 15:34:50|6399|6393|6395.7|6389.7|6402.9|6396.9|6395.7|6389.7|36
1625153700000|2021-07-01 15:35:00|6395.2|6389.2|6395.8|6389.8|6396.2|6390.2|6394.3|6388.3|10
1625153710000|2021-07-01 15:35:10|6396.2|6390.2|6395.7|6389.7|6396.3|6390.3|6395.7|6389.7|1
1625153720000|2021-07-01 15:35:20|6396.2|6390.2|6397.2|6391.2|6397.7|6391.7|6395.7|6389.7|2
1625153730000|2021-07-01 15:35:30|6397.7|6391.7|6397.7|6391.7|6397.7|6391.7|6397.2|6391.2|0
1625153740000|2021-07-01 15:35:40|6398.7|6392.7|6402|6396|6402.6|6396.6|6398.7|6392.7|3
1625153750000|2021-07-01 15:35:50|6402.5|6396.5|6399|6393|6402.5|6396.5|6399|6393|0
1625153760000|2021-07-01 15:36:00|6399.4|6393.4|6397.5|6391.5|6400.1|6394.1|6397.5|6391.5|2
1625153770000|2021-07-01 15:36:10|6397.6|6391.6|6398|6392|6398.5|6392.5|6397.6|6391.6|1
1625153780000|2021-07-01 15:36:20|6397.6|6391.6|6397.6|6391.6|6397.6|6391.6|6397.6|6391.6|1
1625153790000|2021-07-01 15:36:30|6397.1|6391.1|6394|6388|6397.1|6391.1|6394|6388|2
1625153800000|2021-07-01 15:36:40|6394.4|6388.4|6395.2|6389.2|6395.2|6389.2|6394.4|6388.4|0
1625153810000|2021-07-01 15:36:50|6394.6|6388.6|6394|6388|6394.6|6388.6|6394|6388|0
1625153820000|2021-07-01 15:37:00|6393.6|6387.6|6395.5|6389.5|6395.7|6389.7|6393.1|6387.1|2
1625153830000|2021-07-01 15:37:10|6395.6|6389.6|6390.4|6384.4|6396.2|6390.2|6390.4|6384.4|15
1625153840000|2021-07-01 15:37:20|6390|6384|6389.2|6383.2|6390.3|6384.3|6389.2|6383.2|0
1625153850000|2021-07-01 15:37:30|6389.8|6383.8|6390.2|6384.2|6390.2|6384.2|6389.2|6383.2|0
1625153860000|2021-07-01 15:37:40|6388.2|6382.2|6386.6|6380.6|6388.2|6382.2|6386.6|6380.6|0
1625153870000|2021-07-01 15:37:50|6386.5|6380.5|6385.2|6379.2|6386.6|6380.6|6385.2|6379.2|11
1625153880000|2021-07-01 15:38:00|6385.3|6379.3|6388.4|6382.4|6388.7|6382.7|6385.3|6379.3|20
1625153890000|2021-07-01 15:38:10|6385.7|6379.7|6379.8|6373.8|6385.7|6379.7|6376.5|6370.5|14
1625153900000|2021-07-01 15:38:20|6380.3|6374.3|6379.9|6373.9|6380.3|6374.3|6379.9|6373.9|0
1625153910000|2021-07-01 15:38:30|6379.4|6373.4|6369.9|6363.9|6379.4|6373.4|6368.5|6360.5|4
1625153920000|2021-07-01 15:38:40|6369|6363|6374.4|6368.4|6374.4|6368.4|6368|6362|1
1625153930000|2021-07-01 15:38:50|6374.5|6368.5|6374.5|6368.5|6375.3|6369.3|6374.5|6368.5|0
1625153940000|2021-07-01 15:39:00|6375.5|6369.5|6377|6367|6377.4|6371.4|6375|6367|4
1625153950000|2021-07-01 15:39:10|6375.5|6365.5|6372.4|6362.4|6375.5|6367|6372.4|6362.4|0
1625153960000|2021-07-01 15:39:20|6370.9|6364.9|6372.3|6366.3|6372.4|6366.4|6370|6364|0
1625153970000|2021-07-01 15:39:30|6372.9|6366.9|6373.2|6367.2|6374.2|6368.2|6372.4|6366.4|0
1625153980000|2021-07-01 15:39:40|6373.3|6367.3|6373.4|6367.4|6373.4|6367.4|6373.3|6367.3|0
1625153990000|2021-07-01 15:39:50|6373.5|6367.5|6375.4|6369.4|6375.4|6369.4|6373.5|6367.5|3
1625154000000|2021-07-01 15:40:00|6375.8|6369.8|6376.4|6370.4|6377|6371|6375.5|6369.5|0
1625154010000|2021-07-01 15:40:10|6377|6371|6375.5|6369.5|6377|6371|6375.5|6369.5|0
1625154020000|2021-07-01 15:40:20|6375.9|6369.9|6374.3|6368.3|6377|6371|6374.3|6368.3|0
1625154030000|2021-07-01 15:40:30|6374.2|6368.2|6369|6363|6374.2|6368.2|6368.9|6362.9|2
1625154040000|2021-07-01 15:40:40|6368.9|6362.9|6370.4|6364.4|6370.4|6364.4|6368|6362|0
1625154050000|2021-07-01 15:40:50|6370.9|6364.9|6378.3|6372.3|6378.3|6372.3|6370.9|6364.9|6
1625154060000|2021-07-01 15:41:00|6377.9|6371.9|6380.8|6374.8|6380.8|6374.8|6377.4|6371.4|1
1625154070000|2021-07-01 15:41:10|6380.9|6374.9|6383.8|6377.8|6384.4|6378.4|6380.9|6374.9|0
1625154080000|2021-07-01 15:41:20|6383.4|6377.4|6386|6380|6386|6380|6381.4|6375.4|2
1625154090000|2021-07-01 15:41:30|6387.5|6381.5|6381|6375|6387.5|6381.5|6381|6375|2
1625154100000|2021-07-01 15:41:40|6383.9|6377.9|6385.4|6375.4|6385.4|6377.9|6383.9|6375.4|22
1625154110000|2021-07-01 15:41:50|6381.8|6375.8|6381.8|6375.8|6382|6376|6381.8|6375.8|0
1625154120000|2021-07-01 15:42:00|6381.4|6375.4|6380.5|6374.5|6382.9|6376.9|6379.9|6373.9|1
1625154130000|2021-07-01 15:42:10|6380|6374|6377|6371|6380|6374|6377|6371|0
1625154140000|2021-07-01 15:42:20|6378|6372|6379|6373|6379.4|6373.4|6376.5|6370.5|0
1625154150000|2021-07-01 15:42:30|6378.5|6372.5|6376.5|6366.5|6378.5|6372.5|6374.9|6366.5|0
1625154160000|2021-07-01 15:42:40|6375.3|6369.3|6373.8|6367.8|6375.3|6369.3|6373.8|6367.8|1
1625154170000|2021-07-01 15:42:50|6373.9|6367.9|6372.9|6366.9|6375.3|6367.9|6372.9|6365.3|0
1625154180000|2021-07-01 15:43:00|6373.3|6367.3|6369|6363|6373.9|6367.9|6369|6363|4
1625154190000|2021-07-01 15:43:10|6363|6357|6358.5|6352.5|6363|6357|6358.5|6352.5|18
1625154200000|2021-07-01 15:43:20|6358.4|6352.4|6345|6339|6358.5|6352.5|6344.3|6338.3|14
1625154210000|2021-07-01 15:43:30|6340|6334|6340.4|6334.4|6342|6336|6339.5|6333.5|2
1625154220000|2021-07-01 15:43:40|6339.9|6333.9|6342|6336|6342|6336|6339.4|6333.4|0
1625154230000|2021-07-01 15:43:50|6342.5|6336.5|6343.5|6337.5|6344|6338|6342.5|6336.5|2
1625154240000|2021-07-01 15:44:00|6342.9|6336.9|6353.9|6347.9|6355.4|6347.9|6342.1|6336.1|8
1625154250000|2021-07-01 15:44:10|6354.7|6348.7|6348.8|6342.8|6355.3|6349.3|6347.5|6341.5|1
1625154260000|2021-07-01 15:44:20|6349.3|6343.3|6348.6|6342.6|6349.9|6343.9|6347.8|6341.8|1
1625154270000|2021-07-01 15:44:30|6348.5|6342.5|6346|6340|6349.5|6342.5|6346|6338.5|0
1625154280000|2021-07-01 15:44:40|6345.9|6339.9|6357.3|6351.3|6359.8|6353.8|6344|6336.5|61
1625154290000|2021-07-01 15:44:50|6357.7|6351.7|6355.8|6349.8|6359.8|6352.3|6355.8|6349.8|3
1625154300000|2021-07-01 15:45:00|6355.3|6349.3|6355.5|6349.5|6357.8|6351.8|6355.3|6349.3|1
1625154310000|2021-07-01 15:45:10|6354.4|6348.4|6355.8|6349.8|6356.3|6350.3|6354|6348|2
1625154320000|2021-07-01 15:45:20|6355.4|6349.4|6355.4|6349.4|6356.3|6350.3|6355.3|6349.3|4
1625154330000|2021-07-01 15:45:30|6355.5|6349.5|6355.4|6349.4|6355.5|6349.5|6355.4|6349.4|1
1625154340000|2021-07-01 15:45:40|6354.8|6348.8|6350.2|6344.2|6354.8|6348.8|6350.2|6344.2|2
1625154350000|2021-07-01 15:45:50|6350.4|6344.4|6355.3|6349.3|6355.3|6349.3|6350.4|6344.4|1
1625154360000|2021-07-01 15:46:00|6355.5|6349.5|6357.1|6351.1|6357.4|6351.4|6355.5|6349.5|3
1625154370000|2021-07-01 15:46:10|6357|6351|6356.5|6350.5|6357|6351|6356.5|6350.5|10
1625154380000|2021-07-01 15:46:20|6356.4|6350.4|6357.5|6351.5|6357.5|6351.5|6356|6350|17
1625154390000|2021-07-01 15:46:30|6357.9|6351.9|6354.9|6348.9|6357.9|6351.9|6354.6|6348.6|7
1625154400000|2021-07-01 15:46:40|6354.5|6348.5|6357|6351|6357|6351|6354.5|6348.5|1
1625154410000|2021-07-01 15:46:50|6357.5|6351.5|6357|6351|6357.5|6351.5|6357|6351|0
1625154420000|2021-07-01 15:47:00|6357.4|6351.4|6357|6351|6357.4|6351.4|6355.4|6349.4|8
1625154430000|2021-07-01 15:47:10|6356.6|6350.6|6349.5|6343.5|6356.6|6350.6|6349.5|6341.9|3
1625154440000|2021-07-01 15:47:20|6350.3|6344.3|6350.3|6344.3|6352.8|6344.4|6350.3|6342.8|0
1625154450000|2021-07-01 15:47:30|6350.8|6344.8|6346.3|6340.3|6351.9|6345.6|6346.3|6340.3|0
1625154460000|2021-07-01 15:47:40|6345.9|6339.9|6347|6341|6348.3|6342.3|6344.5|6338.5|0
1625154470000|2021-07-01 15:47:50|6346.9|6340.9|6339.3|6333.3|6346.9|6340.9|6338.4|6332.4|7
1625154480000|2021-07-01 15:48:00|6339.8|6333.8|6341|6335|6341.4|6335.4|6339.8|6333.8|2
1625154490000|2021-07-01 15:48:10|6341.8|6335.8|6342.8|6336.8|6344.9|6338.9|6341.8|6335.8|3
1625154500000|2021-07-01 15:48:20|6342.4|6336.4|6342|6336|6344.8|6338.8|6342|6336|0
1625154510000|2021-07-01 15:48:30|6341.6|6335.6|6341.4|6335.4|6342.4|6336.4|6338.8|6332.8|1
1625154520000|2021-07-01 15:48:40|6341.8|6335.8|6340.9|6334.9|6341.8|6335.8|6339.4|6333.4|2
1625154530000|2021-07-01 15:48:50|6340.8|6334.8|6338.3|6332.3|6341.4|6335.4|6337.9|6331.9|3
1625154540000|2021-07-01 15:49:00|6338.4|6332.4|6339.7|6333.7|6341.9|6335.9|6338.3|6332.3|0
1625154550000|2021-07-01 15:49:10|6339.9|6333.9|6338.4|6332.4|6341.2|6335.2|6338.3|6332.3|0
1625154560000|2021-07-01 15:49:20|6339.2|6333.2|6340.5|6334.5|6341.5|6335.5|6339.2|6333.2|1
1625154570000|2021-07-01 15:49:30|6340.4|6334.4|6341.5|6335.5|6341.5|6335.5|6339.5|6333.5|2
1625154580000|2021-07-01 15:49:40|6341|6335|6338.9|6332.9|6341.5|6335.5|6338.9|6332.9|0
1625154590000|2021-07-01 15:49:50|6338.5|6332.5|6334.2|6328.2|6338.9|6332.9|6334.2|6328.2|7
1625154600000|2021-07-01 15:50:00|6334.7|6328.7|6338.2|6332.2|6343.9|6337.9|6334.7|6328.7|1
1625154610000|2021-07-01 15:50:10|6337.7|6331.7|6337.7|6331.7|6337.7|6331.7|6337.7|6331.7|0
1625154620000|2021-07-01 15:50:20|6337.2|6331.2|6334.7|6324.7|6337.2|6331.2|6332.2|6324.7|0
1625154630000|2021-07-01 15:50:30|6334.8|6324.8|6336.2|6330.2|6338.7|6332.2|6334.8|6324.8|0
1625154640000|2021-07-01 15:50:40|6337|6331|6334.4|6328.4|6340.2|6334.2|6334.4|6326.8|2
1625154650000|2021-07-01 15:50:50|6336.5|6330.5|6340.3|6334.3|6341.7|6335.7|6336.5|6330.5|9
1625154660000|2021-07-01 15:51:00|6340.8|6334.8|6343.2|6337.2|6343.3|6337.3|6340.8|6334.8|0
1625154670000|2021-07-01 15:51:10|6343.3|6337.3|6343.2|6337.2|6344.8|6338.8|6343.2|6337.2|6
1625154680000|2021-07-01 15:51:20|6343.3|6337.3|6341.3|6335.3|6343.3|6337.3|6338.1|6332.1|11
1625154690000|2021-07-01 15:51:30|6344.3|6338.3|6342.4|6336.4|6344.3|6338.3|6342.4|6336.4|0
1625154700000|2021-07-01 15:51:40|6342.2|6336.2|6341.7|6331.7|6342.2|6336.2|6340.2|6331.7|0
1625154710000|2021-07-01 15:51:50|6343.2|6328.2|6341.7|6335.7|6343.2|6336.2|6337.2|6328.2|0
1625154720000|2021-07-01 15:52:00|6341.3|6335.3|6344.3|6338.3|6344.3|6338.3|6340.9|6334.9|2
1625154730000|2021-07-01 15:52:10|6343.8|6337.8|6342.7|6336.7|6344.3|6338.3|6342.7|6336.7|0
1625154740000|2021-07-01 15:52:20|6342.4|6336.4|6339.3|6333.3|6342.4|6336.4|6339.3|6333.3|1
1625154750000|2021-07-01 15:52:30|6337.3|6331.3|6339.8|6333.8|6339.8|6333.8|6337.3|6331.3|0
1625154760000|2021-07-01 15:52:40|6339.7|6333.7|6338.7|6332.7|6339.7|6333.7|6338.2|6332.2|1
1625154770000|2021-07-01 15:52:50|6338.3|6332.3|6338.2|6332.2|6339.4|6333.4|6337.7|6331.7|0
1625154780000|2021-07-01 15:53:00|6339.1|6333.1|6342.1|6336.1|6342.1|6336.1|6339.1|6333.1|0
1625154790000|2021-07-01 15:53:10|6342.7|6336.7|6337.2|6331.2|6343.2|6337.2|6337.2|6331.2|0
1625154800000|2021-07-01 15:53:20|6336.7|6330.7|6334.3|6328.3|6336.7|6330.7|6334.2|6328.2|3
1625154810000|2021-07-01 15:53:30|6333.7|6327.7|6333.2|6327.2|6333.8|6327.8|6333.2|6327.2|0
1625154820000|2021-07-01 15:53:40|6335.4|6329.4|6336.3|6330.3|6336.3|6330.3|6335.4|6329.4|5
1625154830000|2021-07-01 15:53:50|6336.2|6330.2|6336.7|6330.7|6336.7|6330.7|6335.3|6329.3|5
1625154840000|2021-07-01 15:54:00|6336.3|6330.3|6336|6330|6336.3|6330.3|6332.7|6326.7|3
1625154850000|2021-07-01 15:54:10|6335.8|6329.8|6333.7|6327.7|6335.8|6329.8|6333.7|6327.7|0
1625154860000|2021-07-01 15:54:20|6333.3|6327.3|6336.4|6330.4|6336.4|6330.4|6332.4|6326.4|1
1625154870000|2021-07-01 15:54:30|6336.3|6330.3|6335.5|6329.5|6336.4|6330.4|6334.4|6328.4|0
1625154880000|2021-07-01 15:54:40|6335.9|6329.9|6338.7|6328.7|6338.7|6330.9|6333|6327|10
1625154890000|2021-07-01 15:54:50|6336.3|6330.3|6336.2|6330.2|6339.1|6331.1|6334.7|6328.7|1
1625154900000|2021-07-01 15:55:00|6335.7|6329.7|6333.3|6327.3|6336.2|6330.2|6332.2|6326.2|0
1625154910000|2021-07-01 15:55:10|6332.8|6326.8|6333.5|6327.5|6334.2|6328.2|6332.8|6326.8|0
1625154920000|2021-07-01 15:55:20|6333.2|6327.2|6326.9|6320.9|6333.6|6327.6|6324.7|6318.7|6
1625154930000|2021-07-01 15:55:30|6327.4|6321.4|6319.2|6313.2|6327.4|6321.4|6319.2|6313.2|3
1625154940000|2021-07-01 15:55:40|6321.7|6315.7|6322.1|6316.1|6328.1|6322.1|6321.7|6315.7|9
1625154950000|2021-07-01 15:55:50|6322.5|6316.5|6321.2|6315.2|6324.7|6318.7|6321.2|6315.2|8
1625154960000|2021-07-01 15:56:00|6320.7|6314.7|6319.2|6313.2|6324.2|6318.2|6319.2|6313.2|4
1625154970000|2021-07-01 15:56:10|6320.2|6314.2|6320.6|6314.6|6322.2|6316.2|6318.2|6312.2|1
1625154980000|2021-07-01 15:56:20|6322.2|6316.2|6325.6|6319.6|6325.6|6319.6|6321.2|6315.2|0
1625154990000|2021-07-01 15:56:30|6325.7|6319.7|6323.2|6317.2|6326.7|6320.2|6322.3|6316.3|2
1625155000000|2021-07-01 15:56:40|6323.7|6317.7|6323.2|6317.2|6324.2|6318.2|6321.2|6315.2|1
1625155010000|2021-07-01 15:56:50|6323.6|6317.6|6325.2|6319.2|6325.8|6319.8|6323.6|6317.6|1
1625155020000|2021-07-01 15:57:00|6324.7|6318.7|6322.8|6312.8|6324.7|6318.7|6319.2|6312.8|3
1625155030000|2021-07-01 15:57:10|6322.7|6312.7|6318|6312|6322.7|6315.5|6317|6311|4
1625155040000|2021-07-01 15:57:20|6318.1|6312.1|6323.5|6317.5|6323.5|6317.5|6317.7|6311.7|3
1625155050000|2021-07-01 15:57:30|6323.9|6317.9|6323.6|6317.6|6324.6|6318.6|6323.6|6317.6|1
1625155060000|2021-07-01 15:57:40|6320.6|6314.6|6323.2|6317.2|6323.2|6317.2|6320.6|6314.6|1
1625155070000|2021-07-01 15:57:50|6322.7|6316.7|6317.7|6311.7|6322.7|6316.7|6317.7|6311.7|0
1625155080000|2021-07-01 15:58:00|6319.7|6313.7|6322.5|6316.5|6324.5|6316.6|6319.7|6313.5|1
1625155090000|2021-07-01 15:58:10|6322.2|6316.2|6317.5|6311.5|6324.7|6316.6|6317.5|6311.5|2
1625155100000|2021-07-01 15:58:20|6319.5|6313.5|6321.2|6315.2|6321.2|6315.2|6318.2|6312.2|0
1625155110000|2021-07-01 15:58:30|6320.7|6314.7|6325.2|6319.2|6325.3|6319.3|6320.7|6314.7|0
1625155120000|2021-07-01 15:58:40|6324.8|6318.8|6326.3|6320.3|6327.2|6321.2|6324.8|6318.8|3
1625155130000|2021-07-01 15:58:50|6326.5|6320.5|6326.8|6320.8|6326.8|6320.8|6325.2|6319.2|0
1625155140000|2021-07-01 15:59:00|6326.7|6320.7|6335.3|6329.3|6335.3|6329.3|6326.3|6320.3|1
1625155150000|2021-07-01 15:59:10|6335.2|6329.2|6336.2|6330.2|6336.2|6330.2|6333.7|6327.7|1
1625155160000|2021-07-01 15:59:20|6335.2|6329.2|6337.2|6331.2|6338.7|6331.7|6335.2|6328.7|0
1625155170000|2021-07-01 15:59:30|6336.8|6330.8|6332.7|6326.7|6336.8|6330.8|6332.7|6326.7|0
1625155180000|2021-07-01 15:59:40|6332.8|6326.8|6333.4|6327.4|6333.7|6327.7|6332.8|6326.8|1
1625155190000|2021-07-01 15:59:50|6333.5|6327.5|6337|6331|6338.4|6332.4|6333.5|6327.5|1
1625155200000|2021-07-01 16:00:00|6336.9|6330.9|6340.3|6334.3|6344.9|6338.9|6336.9|6330.9|3
1625155210000|2021-07-01 16:00:10|6339.9|6333.9|6343.2|6337.2|6343.8|6337.2|6339.7|6333.7|0
1625155220000|2021-07-01 16:00:20|6342.8|6336.8|6341.3|6335.3|6344.2|6338.2|6340.8|6332.7|1
1625155230000|2021-07-01 16:00:30|6340.8|6334.8|6342.7|6332.7|6342.7|6336.2|6339.7|6332.7|10
1625155240000|2021-07-01 16:00:40|6341.5|6335.5|6342.8|6336.8|6342.8|6336.8|6341.5|6335.5|2
1625155250000|2021-07-01 16:00:50|6344.1|6338.1|6348.3|6342.3|6348.7|6342.7|6341.2|6335.2|0
1625155260000|2021-07-01 16:01:00|6349|6343|6351.8|6345.8|6351.8|6345.8|6348.8|6342.8|1
1625155270000|2021-07-01 16:01:10|6352.2|6346.2|6349.6|6343.6|6352.6|6346.6|6347.7|6341.7|0
1625155280000|2021-07-01 16:01:20|6349.7|6343.7|6345.2|6339.2|6349.7|6343.7|6344.7|6338.7|1
1625155290000|2021-07-01 16:01:30|6346.2|6340.2|6342.2|6336.2|6346.2|6340.2|6342.2|6336.2|1
1625155300000|2021-07-01 16:01:40|6342.3|6336.3|6349.2|6343.2|6350.2|6344.2|6342.3|6336.3|0
1625155310000|2021-07-01 16:01:50|6348.7|6342.7|6356.8|6350.8|6356.8|6350.8|6348.7|6342.7|10
1625155320000|2021-07-01 16:02:00|6355.8|6349.8|6354.2|6348.2|6355.8|6349.8|6354.2|6348.2|3
1625155330000|2021-07-01 16:02:10|6355.7|6345.7|6354.2|6348.2|6356.7|6350.7|6354.2|6345.7|0
1625155340000|2021-07-01 16:02:20|6353.7|6347.7|6353.8|6347.8|6353.8|6347.8|6351.2|6345.2|9
1625155350000|2021-07-01 16:02:30|6354.2|6348.2|6350.7|6344.7|6354.4|6348.4|6350.3|6344.3|10
1625155360000|2021-07-01 16:02:40|6350.3|6344.3|6349.2|6343.2|6350.3|6344.3|6349.2|6343.2|0
1625155370000|2021-07-01 16:02:50|6348.2|6342.2|6346.7|6340.7|6348.2|6342.2|6346.2|6340.2|1
1625155380000|2021-07-01 16:03:00|6347.2|6341.2|6344.8|6338.8|6347.7|6341.7|6344.4|6338.4|1
1625155390000|2021-07-01 16:03:10|6347.7|6341.7|6345.6|6339.6|6348.1|6342.1|6345.6|6339.6|2
1625155400000|2021-07-01 16:03:20|6346.1|6340.1|6351.3|6345.3|6353.1|6347.1|6346.1|6340.1|1
1625155410000|2021-07-01 16:03:30|6352.2|6346.2|6351.7|6345.7|6353.2|6347.2|6351.7|6345.7|8
1625155420000|2021-07-01 16:03:40|6351.2|6345.2|6353.4|6347.4|6353.9|6347.9|6351.2|6345.2|1
1625155430000|2021-07-01 16:03:50|6353.8|6347.8|6356.3|6350.3|6356.3|6350.3|6352.8|6346.8|1
1625155440000|2021-07-01 16:04:00|6356.7|6350.7|6360.3|6354.3|6364.1|6358.1|6356.7|6350.7|4
1625155450000|2021-07-01 16:04:10|6361.2|6355.2|6363.8|6357.8|6363.8|6357.8|6360.7|6354.7|2
1625155460000|2021-07-01 16:04:20|6363.7|6357.7|6368.8|6362.8|6371.2|6363.3|6363.3|6357.3|5
1625155470000|2021-07-01 16:04:30|6368.9|6362.9|6369.8|6359.8|6369.8|6363.2|6366.3|6359.7|2
1625155480000|2021-07-01 16:04:40|6369.3|6363.3|6378.3|6372.3|6382.1|6376.1|6369.3|6363.3|46
1625155490000|2021-07-01 16:04:50|6378.2|6372.2|6388.8|6382.8|6388.8|6382.8|6377.4|6371.4|14
1625155500000|2021-07-01 16:05:00|6388.2|6382.2|6385.3|6375.3|6395.8|6389.8|6384.8|6375.3|9
1625155510000|2021-07-01 16:05:10|6379.9|6373.9|6370|6364|6379.9|6373.9|6370|6364|58
1625155520000|2021-07-01 16:05:20|6369.6|6363.6|6370|6364|6370.9|6364.9|6369.6|6363.6|4
1625155530000|2021-07-01 16:05:30|6369.5|6363.5|6361|6355|6369.5|6363.5|6360.1|6354.1|5
1625155540000|2021-07-01 16:05:40|6361.1|6355.1|6366.6|6360.6|6368.2|6362.2|6361.1|6355.1|2
1625155550000|2021-07-01 16:05:50|6368.1|6358.1|6364.9|6358.9|6368.1|6358.9|6364.9|6358.1|0
1625155560000|2021-07-01 16:06:00|6364.6|6358.6|6367.6|6361.6|6368.6|6362.6|6364.6|6358.6|0
1625155570000|2021-07-01 16:06:10|6367.1|6361.1|6368|6358|6368.1|6361.1|6367.1|6358|0
1625155580000|2021-07-01 16:06:20|6366.5|6360.5|6371.1|6365.1|6375|6366.6|6366.5|6360.5|3
1625155590000|2021-07-01 16:06:30|6371.5|6365.5|6369.9|6363.9|6371.5|6365.5|6368|6362|2
1625155600000|2021-07-01 16:06:40|6372.9|6362.9|6372.6|6366.6|6373|6367|6371.2|6362.9|2
1625155610000|2021-07-01 16:06:50|6373|6367|6372.4|6366.4|6373|6367|6371|6361|5
1625155620000|2021-07-01 16:07:00|6372|6366|6373.2|6367.2|6373.2|6367.2|6371.4|6365.4|3
1625155630000|2021-07-01 16:07:10|6373.6|6367.6|6373.1|6367.1|6373.6|6367.6|6373.1|6367.1|0
1625155640000|2021-07-01 16:07:20|6373.6|6367.6|6372.6|6366.6|6373.6|6367.6|6372.6|6366.6|0
1625155650000|2021-07-01 16:07:30|6373.1|6367.1|6371.6|6365.6|6373.7|6367.7|6371.6|6365.6|0
1625155660000|2021-07-01 16:07:40|6372.1|6366.1|6372.6|6366.6|6372.6|6366.6|6372.1|6366.1|3
1625155670000|2021-07-01 16:07:50|6373.1|6367.1|6373.4|6367.4|6376.4|6367.6|6372.6|6366.4|1
1625155680000|2021-07-01 16:08:00|6373.3|6367.3|6372.8|6366.8|6373.3|6367.3|6372|6366|0
1625155690000|2021-07-01 16:08:10|6372.9|6366.9|6377.4|6371.4|6377.4|6371.4|6372.9|6366.9|0
1625155700000|2021-07-01 16:08:20|6376.6|6370.6|6377.5|6371.5|6377.6|6371.6|6376|6370|0
1625155710000|2021-07-01 16:08:30|6377.6|6371.6|6379|6373|6381|6375|6377.5|6371.5|0
1625155720000|2021-07-01 16:08:40|6378.9|6372.9|6375.9|6369.9|6378.9|6372.9|6375.9|6369.9|0
1625155730000|2021-07-01 16:08:50|6374.9|6368.9|6375.4|6369.4|6376.3|6370.3|6374.9|6368.9|2
1625155740000|2021-07-01 16:09:00|6375.3|6369.3|6374.9|6368.9|6377.4|6371.4|6374.9|6368.9|1
1625155750000|2021-07-01 16:09:10|6374.4|6368.4|6375.3|6369.3|6375.3|6369.3|6374.4|6368.4|1
1625155760000|2021-07-01 16:09:20|6374.9|6368.9|6373.8|6367.8|6375.3|6369.3|6372.9|6366.9|6
1625155770000|2021-07-01 16:09:30|6373.3|6367.3|6372.8|6366.8|6376.3|6367.9|6372.8|6366.3|0
1625155780000|2021-07-01 16:09:40|6372.3|6366.3|6372.7|6366.7|6372.7|6366.7|6371.3|6365.3|0
1625155790000|2021-07-01 16:09:50|6371.8|6365.8|6372.3|6366.3|6376.4|6368.8|6371.8|6365.8|0
1625155800000|2021-07-01 16:10:00|6371.8|6365.8|6371.7|6365.7|6373|6367|6370.8|6364.8|0
1625155810000|2021-07-01 16:10:10|6371.4|6365.4|6372.7|6366.7|6372.7|6366.7|6370.8|6364.8|1
1625155820000|2021-07-01 16:10:20|6372.3|6366.3|6373.8|6367.8|6376.3|6367.8|6372.3|6366.3|0
1625155830000|2021-07-01 16:10:30|6371.8|6365.8|6373.3|6367.3|6373.3|6367.3|6370.2|6364.2|1
1625155840000|2021-07-01 16:10:40|6379.3|6373.3|6379|6373|6381.1|6375.1|6378.9|6372.9|2
1625155850000|2021-07-01 16:10:50|6378.1|6372.1|6376|6370|6379|6373|6376|6370|0
1625155860000|2021-07-01 16:11:00|6375.5|6369.5|6378.6|6372.6|6379.1|6373.1|6374.6|6367.4|0
1625155870000|2021-07-01 16:11:10|6378.5|6372.5|6379.6|6373.6|6379.6|6373.6|6378|6372|0
1625155880000|2021-07-01 16:11:20|6381.1|6375.1|6377.5|6371.5|6381.6|6375.6|6377.5|6371.5|0
1625155890000|2021-07-01 16:11:30|6377.6|6371.6|6375.6|6369.6|6377.6|6371.6|6375.6|6369.6|0
1625155900000|2021-07-01 16:11:40|6376|6370|6375.6|6369.6|6376|6370|6375.6|6369.6|1
1625155910000|2021-07-01 16:11:50|6376.4|6370.4|6376|6370|6377.9|6371.9|6375.6|6369.6|1
1625155920000|2021-07-01 16:12:00|6376.4|6370.4|6380.3|6374.3|6382.6|6376.6|6376.4|6370.4|0
1625155930000|2021-07-01 16:12:10|6380.4|6374.4|6381.3|6375.3|6381.3|6375.3|6380.3|6374.3|0
1625155940000|2021-07-01 16:12:20|6379.9|6373.9|6375.1|6369.1|6379.9|6373.9|6373.8|6367.5|4
1625155950000|2021-07-01 16:12:30|6375|6369|6375.1|6369.1|6377.6|6369.1|6374.6|6367.4|0
1625155960000|2021-07-01 16:12:40|6375|6369|6375.1|6369.1|6375.1|6369.1|6375|6369|0
1625155970000|2021-07-01 16:12:50|6375|6369|6373.9|6367.9|6375|6369|6373.9|6367.9|0
1625155980000|2021-07-01 16:13:00|6373.4|6367.4|6370.8|6364.8|6373.9|6367.9|6370.4|6364.4|3
1625155990000|2021-07-01 16:13:10|6371.3|6365.3|6370.8|6364.8|6371.3|6365.3|6370.8|6364.8|3
1625156000000|2021-07-01 16:13:20|6370.3|6364.3|6362.9|6356.9|6370.8|6364.8|6362.9|6356.9|7
1625156010000|2021-07-01 16:13:30|6362.7|6356.7|6361.8|6355.8|6362.9|6356.9|6359.8|6353.8|3
1625156020000|2021-07-01 16:13:40|6362.2|6356.2|6366.6|6360.6|6366.6|6360.6|6360.7|6354.7|0
1625156030000|2021-07-01 16:13:50|6366.3|6360.3|6362.7|6356.7|6366.7|6360.7|6361.4|6355.4|2
1625156040000|2021-07-01 16:14:00|6363.2|6357.2|6361.8|6355.8|6363.2|6357.2|6358.3|6352.3|2
1625156050000|2021-07-01 16:14:10|6360.9|6354.9|6360.4|6354.4|6362.7|6356.7|6360.4|6354.4|2
1625156060000|2021-07-01 16:14:20|6359.9|6353.9|6361.3|6355.3|6362.3|6356.3|6359.3|6353.3|6
1625156070000|2021-07-01 16:14:30|6361.2|6355.2|6360.7|6354.7|6361.7|6355.7|6360.7|6354.7|0
1625156080000|2021-07-01 16:14:40|6360.2|6354.2|6362.3|6356.3|6363.7|6357.7|6358.2|6352.2|1
1625156090000|2021-07-01 16:14:50|6362.8|6356.8|6361.4|6355.4|6362.8|6356.8|6361.4|6355.4|0
1625156100000|2021-07-01 16:15:00|6361.8|6355.8|6367.3|6361.3|6368.9|6362.9|6361.8|6355.8|1
1625156110000|2021-07-01 16:15:10|6366.7|6360.7|6363.3|6357.3|6366.7|6360.7|6362.9|6356.9|0
1625156120000|2021-07-01 16:15:20|6366.3|6356.3|6363.3|6357.3|6366.3|6357.3|6363.3|6356.3|0
1625156130000|2021-07-01 16:15:30|6364.4|6358.4|6364.5|6358.5|6364.8|6358.8|6364.4|6358.4|0
1625156140000|2021-07-01 16:15:40|6364.3|6358.3|6358.3|6352.3|6364.3|6358.3|6357.5|6351.5|0
1625156150000|2021-07-01 16:15:50|6356.1|6350.1|6356.2|6350.2|6356.2|6350.2|6355.2|6349.2|0
1625156160000|2021-07-01 16:16:00|6355.7|6349.7|6362.2|6356.2|6362.7|6356.7|6354.2|6348.2|0
1625156170000|2021-07-01 16:16:10|6361.8|6355.8|6357.3|6351.3|6361.8|6355.8|6356.8|6350.8|0
1625156180000|2021-07-01 16:16:20|6357.2|6351.2|6357.8|6351.8|6357.8|6351.8|6356.2|6350.2|0
1625156190000|2021-07-01 16:16:30|6358.3|6352.3|6359.7|6353.7|6364.3|6355.9|6358.3|6352.3|1
1625156200000|2021-07-01 16:16:40|6358.7|6352.7|6356.8|6350.8|6358.7|6352.7|6356.7|6350.7|0
1625156210000|2021-07-01 16:16:50|6356.7|6350.7|6352.3|6346.3|6356.8|6350.8|6352.3|6346.3|0
1625156220000|2021-07-01 16:17:00|6352.7|6346.7|6354.2|6348.2|6354.2|6348.2|6352.7|6346.7|0
1625156230000|2021-07-01 16:17:10|6353.3|6347.3|6354.7|6348.7|6356.8|6350.8|6353.3|6347.3|0
1625156240000|2021-07-01 16:17:20|6354.3|6348.3|6349.8|6343.8|6354.3|6348.3|6349.7|6343.7|1
1625156250000|2021-07-01 16:17:30|6349.7|6343.7|6353.4|6347.4|6353.8|6347.8|6349.7|6342.2|6
1625156260000|2021-07-01 16:17:40|6353.3|6347.3|6356.2|6350.2|6357.2|6351.2|6353.3|6347.3|17
1625156270000|2021-07-01 16:17:50|6355.7|6349.7|6356.2|6350.2|6356.7|6350.7|6355.7|6349.7|0
1625156280000|2021-07-01 16:18:00|6356.7|6350.7|6357|6351|6357|6351|6356.7|6350.7|0
1625156290000|2021-07-01 16:18:10|6356.9|6350.9|6356.8|6350.8|6356.9|6350.9|6356.8|6350.8|0
1625156300000|2021-07-01 16:18:20|6356.9|6350.9|6355.8|6349.8|6356.9|6350.9|6355.7|6349.7|0
1625156310000|2021-07-01 16:18:30|6355.2|6349.2|6355.2|6349.2|6355.2|6349.2|6355.2|6349.2|1
1625156320000|2021-07-01 16:18:40|6354.7|6348.7|6355.8|6349.8|6355.8|6349.8|6354.7|6348.7|1
1625156330000|2021-07-01 16:18:50|6360.7|6354.7|6360.2|6354.2|6360.7|6354.7|6358.4|6352.4|2
1625156340000|2021-07-01 16:19:00|6360.3|6354.3|6359.8|6353.8|6361.2|6355.2|6359.8|6353.8|0
1625156350000|2021-07-01 16:19:10|6359.2|6353.2|6359.7|6353.7|6359.7|6353.7|6359.2|6353.2|0
1625156360000|2021-07-01 16:19:20|6360.6|6354.6|6361.4|6355.4|6361.7|6355.7|6360.6|6354.6|0
1625156370000|2021-07-01 16:19:30|6361.9|6355.9|6361.9|6355.9|6363.3|6357.3|6361.9|6355.9|0
1625156380000|2021-07-01 16:19:40|6360.9|6354.9|6359.8|6353.8|6361.9|6355.9|6359.8|6353.8|1
1625156390000|2021-07-01 16:19:50|6359.4|6353.4|6358.7|6352.7|6359.4|6353.4|6358.2|6352.2|12
1625156400000|2021-07-01 16:20:00|6358.6|6352.6|6363.1|6357.1|6363.6|6357.6|6358.6|6352.6|0
1625156410000|2021-07-01 16:20:10|6362.6|6356.6|6360.5|6354.5|6362.6|6356.6|6359.6|6353.6|4
1625156420000|2021-07-01 16:20:20|6359.7|6353.7|6360|6354|6360|6354|6359.5|6353.5|0
1625156430000|2021-07-01 16:20:30|6359.6|6353.6|6360.2|6354.2|6360.7|6354.7|6359.6|6353.6|0
1625156440000|2021-07-01 16:20:40|6360.7|6354.7|6360.7|6354.7|6360.7|6354.7|6359.7|6353.7|0
1625156450000|2021-07-01 16:20:50|6360.2|6354.2|6363|6357|6363|6357|6359.6|6353.6|0
1625156460000|2021-07-01 16:21:00|6363.1|6357.1|6366.1|6356.1|6369.1|6360.6|6363.1|6356.1|0
1625156470000|2021-07-01 16:21:10|6366.2|6356.2|6363.6|6357.6|6366.2|6358.6|6363.1|6356.2|0
1625156480000|2021-07-01 16:21:20|6362.9|6356.9|6366.5|6360.5|6366.5|6360.5|6361.7|6355.7|2
1625156490000|2021-07-01 16:21:30|6366.6|6360.6|6367.1|6361.1|6367.1|6361.1|6365.1|6359.1|9
1625156500000|2021-07-01 16:21:40|6369.6|6363.6|6367.6|6361.6|6370.8|6364.8|6367.6|6361.6|8
1625156510000|2021-07-01 16:21:50|6367|6361|6366|6360|6367.4|6361.4|6366|6360|0
1625156520000|2021-07-01 16:22:00|6366.5|6360.5|6369.3|6363.3|6369.3|6363.3|6366.5|6360.5|2
1625156530000|2021-07-01 16:22:10|6368.9|6362.9|6373|6367|6373|6367|6368.9|6362.9|9
1625156540000|2021-07-01 16:22:20|6373.4|6367.4|6370.2|6364.2|6373.4|6367.4|6370.2|6364.2|5
1625156550000|2021-07-01 16:22:30|6370.3|6364.3|6372.2|6366.2|6374|6368|6370.2|6364.2|4
1625156560000|2021-07-01 16:22:40|6372.6|6366.6|6370.4|6364.4|6376.6|6370.6|6370.4|6364.4|1
1625156570000|2021-07-01 16:22:50|6372|6366|6374.5|6368.5|6374.6|6368.6|6371.9|6365.9|5
1625156580000|2021-07-01 16:23:00|6374.8|6368.8|6372.6|6366.6|6375.8|6369.8|6372.3|6366.3|4
1625156590000|2021-07-01 16:23:10|6374.7|6368.7|6374.3|6368.3|6374.8|6368.8|6372|6366|29
1625156600000|2021-07-01 16:23:20|6373.8|6367.8|6373.9|6367.9|6374.8|6368.8|6369.8|6363.8|7
1625156610000|2021-07-01 16:23:30|6373.8|6367.8|6370.3|6364.3|6373.8|6367.8|6369.9|6363.9|11
1625156620000|2021-07-01 16:23:40|6369.1|6363.1|6371.8|6365.8|6373.6|6367.6|6369.1|6363.1|4
1625156630000|2021-07-01 16:23:50|6370.3|6364.3|6370.9|6364.9|6370.9|6364.9|6370.1|6364.1|1
1625156640000|2021-07-01 16:24:00|6370.8|6364.8|6371.8|6365.8|6371.9|6365.9|6370.8|6364.8|0
1625156650000|2021-07-01 16:24:10|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|0
1625156660000|2021-07-01 16:24:20|6369.8|6363.8|6366.4|6360.4|6369.8|6363.8|6366.3|6360.3|0
1625156670000|2021-07-01 16:24:30|6366.3|6360.3|6366.9|6360.9|6366.9|6360.9|6365.4|6359.4|0
1625156680000|2021-07-01 16:24:40|6366.4|6360.4|6365.3|6359.3|6366.4|6360.4|6365.3|6359.3|6
1625156690000|2021-07-01 16:24:50|6364.8|6358.8|6362.6|6356.6|6365.5|6358.8|6361.6|6355.5|5
1625156700000|2021-07-01 16:25:00|6362.7|6356.7|6361.2|6355.2|6362.7|6356.7|6360.5|6354.5|14
1625156710000|2021-07-01 16:25:10|6361.1|6355.1|6364.1|6358.1|6367.9|6361|6361.1|6355.1|2
1625156720000|2021-07-01 16:25:20|6363.7|6357.7|6361.1|6355.1|6363.7|6357.7|6361.1|6355.1|0
1625156730000|2021-07-01 16:25:30|6360.6|6354.6|6355.1|6349.1|6360.6|6354.6|6355.1|6349.1|14
1625156740000|2021-07-01 16:25:40|6355|6349|6356.5|6350.5|6357.9|6350.5|6354.7|6347.5|0
1625156750000|2021-07-01 16:25:50|6352.1|6346.1|6350.4|6344.4|6352.1|6346.1|6350|6344|0
1625156760000|2021-07-01 16:26:00|6350.5|6344.5|6351.5|6345.5|6354.3|6346|6350.5|6344.3|0
1625156770000|2021-07-01 16:26:10|6351.1|6345.1|6350.9|6344.9|6351.1|6345.1|6350.9|6344.9|0
1625156780000|2021-07-01 16:26:20|6350.1|6344.1|6349.9|6343.9|6350.5|6344.5|6348.5|6342.5|1
1625156790000|2021-07-01 16:26:30|6352.4|6342.4|6357.6|6347.6|6357.6|6350|6351|6342.4|1
1625156800000|2021-07-01 16:26:40|6354.8|6348.8|6354|6348|6354.8|6348.8|6354|6348|0
1625156810000|2021-07-01 16:26:50|6353.2|6347.2|6355.2|6349.2|6355.2|6349.2|6353.2|6347.2|0
1625156820000|2021-07-01 16:27:00|6355.7|6349.7|6360.9|6354.9|6362.5|6354.9|6355.7|6349.7|2
1625156830000|2021-07-01 16:27:10|6361.5|6355.5|6358.4|6352.4|6361.6|6355.6|6358.4|6352.4|0
1625156840000|2021-07-01 16:27:20|6358|6352|6357.4|6351.4|6358|6352|6357.4|6351.4|0
1625156850000|2021-07-01 16:27:30|6357.9|6351.9|6359.9|6353.9|6359.9|6353.9|6357.9|6351.9|2
1625156860000|2021-07-01 16:27:40|6359.5|6353.5|6358.5|6348.5|6359.5|6353.5|6357|6348.5|0
1625156870000|2021-07-01 16:27:50|6356.9|6350.9|6359.2|6353.2|6360.6|6354.6|6356.9|6350.9|0
1625156880000|2021-07-01 16:28:00|6359.1|6353.1|6359.2|6353.2|6359.2|6353.2|6359.1|6353.1|0
1625156890000|2021-07-01 16:28:10|6359|6353|6359|6353|6359|6353|6359|6353|0
1625156900000|2021-07-01 16:28:20|6359.1|6353.1|6359.1|6353.1|6359.2|6353.2|6358.5|6352.5|0
1625156910000|2021-07-01 16:28:30|6359.6|6353.6|6360.8|6354.8|6360.8|6354.8|6359.6|6353.6|0
1625156920000|2021-07-01 16:28:40|6360.3|6354.3|6355.1|6349.1|6360.3|6354.3|6355.1|6347.5|1
1625156930000|2021-07-01 16:28:50|6351.7|6345.7|6352.2|6346.2|6352.2|6346.2|6350.3|6344.3|0
1625156940000|2021-07-01 16:29:00|6352.1|6346.1|6358.5|6352.5|6358.5|6352.5|6352.1|6346.1|8
1625156950000|2021-07-01 16:29:10|6358.9|6352.9|6360.5|6354.5|6360.5|6354.5|6358.6|6352.6|3
1625156960000|2021-07-01 16:29:20|6360.6|6354.6|6360.7|6354.7|6360.7|6354.7|6360.6|6354.6|0
1625156970000|2021-07-01 16:29:30|6361.1|6355.1|6365.5|6359.5|6366.2|6360.2|6361.1|6355.1|5
1625156980000|2021-07-01 16:29:40|6365.6|6359.6|6364.5|6358.5|6365.6|6359.6|6364.5|6358.5|8
1625156990000|2021-07-01 16:29:50|6363.6|6357.6|6362|6356|6363.6|6357.6|6361.5|6355.5|1
1625157000000|2021-07-01 16:30:00|6362.1|6356.1|6360.5|6354.5|6362.6|6356.6|6358.6|6352.6|0
1625157010000|2021-07-01 16:30:10|6360.6|6354.6|6353.6|6347.6|6360.6|6354.6|6353.6|6347.6|0
1625157020000|2021-07-01 16:30:20|6354.6|6348.6|6359.5|6353.5|6359.6|6353.6|6354.6|6348.6|1
1625157030000|2021-07-01 16:30:30|6359|6353|6358|6352|6359|6353|6357.6|6351.6|0
1625157040000|2021-07-01 16:30:40|6357.6|6351.6|6359.6|6353.6|6359.6|6353.6|6356|6350|1
1625157050000|2021-07-01 16:30:50|6359.5|6353.5|6359.9|6353.9|6360.5|6354.5|6359.5|6353.5|0
1625157060000|2021-07-01 16:31:00|6360|6354|6364.2|6358.2|6365.7|6359.7|6360|6354|7
1625157070000|2021-07-01 16:31:10|6364.6|6358.6|6364.5|6358.5|6364.7|6358.7|6362.7|6356.7|2
1625157080000|2021-07-01 16:31:20|6364|6358|6363|6357|6364|6358|6360.5|6354.5|0
1625157090000|2021-07-01 16:31:30|6363.1|6357.1|6368.4|6362.4|6368.4|6362.4|6363.1|6357.1|0
1625157100000|2021-07-01 16:31:40|6367.6|6361.6|6369|6363|6370.1|6364.1|6367.5|6361.5|0
1625157110000|2021-07-01 16:31:50|6368.6|6362.6|6369.5|6363.5|6369.5|6363.5|6368.6|6362.6|5
1625157120000|2021-07-01 16:32:00|6368.6|6362.6|6372.5|6366.5|6372.6|6366.6|6367.8|6361.8|5
1625157130000|2021-07-01 16:32:10|6373.1|6367.1|6372.4|6366.4|6374.1|6368.1|6371.1|6365.1|0
1625157140000|2021-07-01 16:32:20|6372.1|6366.1|6374|6368|6375.1|6369.1|6371.6|6365.6|2
1625157150000|2021-07-01 16:32:30|6374.1|6368.1|6377|6371|6379.5|6373.5|6374.1|6368.1|4
1625157160000|2021-07-01 16:32:40|6377.2|6371.2|6379.1|6373.1|6379.1|6373.1|6377.2|6371.2|0
1625157170000|2021-07-01 16:32:50|6379.8|6373.8|6379.6|6373.6|6381.1|6375.1|6379.6|6373.6|0
1625157180000|2021-07-01 16:33:00|6379.2|6373.2|6380.6|6374.6|6380.6|6374.6|6376|6370|2
1625157190000|2021-07-01 16:33:10|6381|6375|6380.6|6374.6|6381.1|6375.1|6380|6374|0
1625157200000|2021-07-01 16:33:20|6381|6375|6383.2|6377.2|6384.5|6378.5|6381|6375|3
1625157210000|2021-07-01 16:33:30|6382.3|6376.3|6380.7|6374.7|6383.1|6377.1|6380.2|6374.2|1
1625157220000|2021-07-01 16:33:40|6379.7|6373.7|6381.1|6375.1|6381.1|6375.1|6377.1|6371.1|0
1625157230000|2021-07-01 16:33:50|6380.3|6374.3|6381.6|6375.6|6381.6|6375.6|6380.3|6374.3|0
1625157240000|2021-07-01 16:34:00|6382.5|6376.5|6380.1|6374.1|6382.5|6376.5|6380|6374|6
1625157250000|2021-07-01 16:34:10|6380|6374|6383|6377|6383.5|6377.5|6380|6374|0
1625157260000|2021-07-01 16:34:20|6382.6|6376.6|6381.6|6375.6|6382.6|6376.6|6381.5|6375.5|0
1625157270000|2021-07-01 16:34:30|6381.5|6375.5|6380.6|6374.6|6381.6|6375.6|6380.5|6374.5|0
1625157280000|2021-07-01 16:34:40|6380.5|6374.5|6381.7|6375.7|6381.7|6375.7|6378.5|6372.5|6
1625157290000|2021-07-01 16:34:50|6380.8|6374.8|6381.2|6375.2|6381.5|6375.5|6380.7|6374.7|0
1625157300000|2021-07-01 16:35:00|6380.2|6374.2|6378.6|6372.6|6381.2|6375.2|6377.6|6371.6|1
1625157310000|2021-07-01 16:35:10|6378.1|6372.1|6380.5|6374.5|6380.5|6374.5|6378.1|6372.1|0
1625157320000|2021-07-01 16:35:20|6380.6|6374.6|6380.1|6374.1|6381.6|6375.6|6380.1|6374.1|0
1625157330000|2021-07-01 16:35:30|6380|6374|6379.1|6373.1|6380|6374|6378.1|6372.1|0
1625157340000|2021-07-01 16:35:40|6379.6|6373.6|6381.6|6375.6|6381.7|6375.7|6378.7|6372.7|0
1625157350000|2021-07-01 16:35:50|6382.4|6376.4|6382|6376|6387.1|6381.1|6381.5|6375.5|4
1625157360000|2021-07-01 16:36:00|6384.1|6378.1|6378.6|6372.6|6384.6|6378.6|6378.6|6371.6|0
1625157370000|2021-07-01 16:36:10|6377.7|6371.7|6381.6|6375.6|6381.9|6375.9|6377.6|6371.6|7
1625157380000|2021-07-01 16:36:20|6381.4|6375.4|6381|6375|6382.9|6376.9|6380.5|6374.5|0
1625157390000|2021-07-01 16:36:30|6383|6377|6382.5|6376.5|6383|6377|6382.1|6376.1|1
1625157400000|2021-07-01 16:36:40|6383|6377|6383.1|6377.1|6383.6|6377.6|6382.5|6376.5|2
1625157410000|2021-07-01 16:36:50|6382.7|6376.7|6380|6374|6382.7|6376.7|6380|6374|1
1625157420000|2021-07-01 16:37:00|6380.5|6374.5|6382.9|6376.9|6382.9|6376.9|6380.5|6374.5|0
1625157430000|2021-07-01 16:37:10|6382.6|6376.6|6381|6375|6382.6|6376.6|6379.1|6373.1|1
1625157440000|2021-07-01 16:37:20|6380|6374|6376.1|6370.1|6380|6374|6376|6368.7|1
1625157450000|2021-07-01 16:37:30|6375.7|6369.7|6374.7|6368.7|6378.7|6371.1|6374.7|6366.6|1
1625157460000|2021-07-01 16:37:40|6377.1|6371.1|6374.7|6368.7|6377.6|6371.6|6374.6|6368.6|6
1625157470000|2021-07-01 16:37:50|6373.8|6367.8|6374.7|6368.7|6374.7|6368.7|6372.7|6366.7|0
1625157480000|2021-07-01 16:38:00|6375.1|6369.1|6377.1|6371.1|6378.2|6371.1|6374.7|6367.7|0
1625157490000|2021-07-01 16:38:10|6375.8|6369.8|6379.7|6369.7|6379.7|6371|6375.6|6369.6|0
1625157500000|2021-07-01 16:38:20|6378.6|6372.6|6378.2|6372.2|6379.7|6372.6|6378.2|6369.7|0
1625157510000|2021-07-01 16:38:30|6378.1|6372.1|6379.6|6373.6|6379.6|6373.6|6378.1|6372.1|0
1625157520000|2021-07-01 16:38:40|6380|6374|6382.1|6376.1|6383.2|6377.2|6380|6374|1
1625157530000|2021-07-01 16:38:50|6382.2|6376.2|6382.8|6376.8|6382.8|6376.8|6380.7|6374.7|5
1625157540000|2021-07-01 16:39:00|6383.3|6377.3|6382.7|6376.7|6383.4|6377.4|6382.7|6376.7|8
1625157550000|2021-07-01 16:39:10|6383.2|6377.2|6383.4|6377.4|6383.8|6377.8|6382.7|6376.7|6
1625157560000|2021-07-01 16:39:20|6383.5|6377.5|6383.5|6377.5|6383.5|6377.5|6382.8|6376.8|7
1625157570000|2021-07-01 16:39:30|6383.1|6377.1|6383.3|6377.3|6383.3|6377.3|6382.9|6376.9|0
1625157580000|2021-07-01 16:39:40|6383.5|6377.5|6383.5|6377.5|6383.5|6377.5|6382.9|6376.9|1
1625157590000|2021-07-01 16:39:50|6383.4|6377.4|6383.8|6377.8|6383.9|6377.9|6383.4|6377.4|9
1625157600000|2021-07-01 16:40:00|6383.9|6377.9|6388|6382|6388|6382|6383.9|6377.9|7
1625157610000|2021-07-01 16:40:10|6388.4|6382.4|6387.9|6381.9|6388.4|6382.4|6387.6|6381.6|0
1625157620000|2021-07-01 16:40:20|6388|6382|6391.4|6385.4|6391.8|6385.8|6388|6382|2
1625157630000|2021-07-01 16:40:30|6391.8|6385.8|6392.5|6386.5|6394|6388|6391|6385|9
1625157640000|2021-07-01 16:40:40|6392.6|6386.6|6387|6381|6392.6|6386.6|6386.5|6380|3
1625157650000|2021-07-01 16:40:50|6386.6|6380.6|6390.1|6380.1|6390.1|6380.6|6385.5|6379.5|0
1625157660000|2021-07-01 16:41:00|6388.1|6382.1|6390.6|6380.6|6390.6|6383.5|6388.1|6380.6|0
1625157670000|2021-07-01 16:41:10|6391|6381|6385|6379|6391|6382.5|6384.9|6376.1|0
1625157680000|2021-07-01 16:41:20|6384.6|6378.6|6380|6374|6384.6|6378.6|6380|6374|0
1625157690000|2021-07-01 16:41:30|6380.4|6374.4|6383.6|6377.6|6386|6377.6|6380.4|6374.4|0
1625157700000|2021-07-01 16:41:40|6386|6376|6388.3|6382.3|6388.3|6382.3|6384|6376|2
1625157710000|2021-07-01 16:41:50|6389.9|6379.9|6386.4|6380.4|6390.9|6382.4|6386.4|6379.9|0
1625157720000|2021-07-01 16:42:00|6385.6|6379.6|6384.9|6378.9|6385.6|6379.6|6384.8|6378.8|0
1625157730000|2021-07-01 16:42:10|6384.3|6378.3|6383.3|6377.3|6385.9|6379.5|6382.9|6373.8|2
1625157740000|2021-07-01 16:42:20|6381.9|6375.9|6381.1|6375.1|6381.9|6375.9|6379.9|6373.9|0
1625157750000|2021-07-01 16:42:30|6381|6375|6382.9|6372.9|6382.9|6375.9|6380.4|6370.9|2
1625157760000|2021-07-01 16:42:40|6380.5|6374.5|6380.4|6374.4|6382.9|6374.5|6376.9|6370.9|0
1625157770000|2021-07-01 16:42:50|6382.8|6372.8|6378.4|6372.4|6382.8|6374.4|6378.4|6370.7|0
1625157780000|2021-07-01 16:43:00|6379.2|6373.2|6382.9|6376.9|6383|6376.9|6379.2|6372.9|0
1625157790000|2021-07-01 16:43:10|6382.4|6376.4|6382.4|6376.4|6382.4|6376.4|6381|6375|3
1625157800000|2021-07-01 16:43:20|6382.5|6376.5|6379.4|6373.4|6383.5|6377.5|6379.4|6373.4|2
1625157810000|2021-07-01 16:43:30|6378|6372|6377|6371|6378.8|6372.8|6377|6371|2
1625157820000|2021-07-01 16:43:40|6376.9|6370.9|6373.4|6367.4|6377|6371|6373.4|6367.4|1
1625157830000|2021-07-01 16:43:50|6373.3|6367.3|6369.9|6363.9|6373.3|6367.3|6369.9|6363.9|1
1625157840000|2021-07-01 16:44:00|6370|6364|6368.9|6362.9|6370|6364|6368|6362|0
1625157850000|2021-07-01 16:44:10|6369|6363|6368.9|6362.9|6369.9|6363.9|6368.9|6362.9|4
1625157860000|2021-07-01 16:44:20|6369|6363|6369.9|6363.9|6369.9|6363.9|6369|6363|2
1625157870000|2021-07-01 16:44:30|6369.8|6363.8|6367.6|6361.6|6369.8|6363.8|6367.6|6361.6|2
1625157880000|2021-07-01 16:44:40|6367|6361|6369.3|6363.3|6369.8|6363.8|6366.5|6360.5|2
1625157890000|2021-07-01 16:44:50|6369.8|6363.8|6369.4|6363.4|6373.4|6367.4|6369.4|6363.4|0
1625157900000|2021-07-01 16:45:00|6369.8|6363.8|6369.8|6363.8|6372.3|6366.3|6369.8|6363.8|2
1625157910000|2021-07-01 16:45:10|6370.3|6364.3|6370.3|6364.3|6370.8|6364.8|6369.8|6363.8|0
1625157920000|2021-07-01 16:45:20|6370.8|6364.8|6375.4|6369.4|6375.4|6369.4|6370.4|6364.4|3
1625157930000|2021-07-01 16:45:30|6374.8|6368.8|6373.8|6367.8|6376.8|6370.8|6373.3|6367.3|0
1625157940000|2021-07-01 16:45:40|6374.3|6368.3|6373.8|6367.8|6374.3|6368.3|6373.2|6367.2|3
1625157950000|2021-07-01 16:45:50|6373.9|6367.9|6370.9|6364.9|6374.4|6368.4|6370.9|6364.9|2
1625157960000|2021-07-01 16:46:00|6370.6|6364.6|6366.7|6360.7|6370.6|6364.6|6364.9|6358.9|1
1625157970000|2021-07-01 16:46:10|6366.9|6360.9|6356.9|6350.9|6368.6|6362.6|6355.6|6349.6|13
1625157980000|2021-07-01 16:46:20|6357|6351|6360.9|6354.9|6360.9|6354.9|6357|6350.1|2
1625157990000|2021-07-01 16:46:30|6360.4|6354.4|6360|6354|6360.4|6354.4|6359.4|6353.4|2
1625158000000|2021-07-01 16:46:40|6360.4|6354.4|6360.9|6354.9|6361.4|6355.4|6359.1|6353.1|0
1625158010000|2021-07-01 16:46:50|6360.4|6354.4|6360.3|6354.3|6360.4|6354.4|6358.1|6352.1|3
1625158020000|2021-07-01 16:47:00|6362.2|6356.2|6362.7|6356.7|6362.7|6356.7|6360.9|6354.9|0
1625158030000|2021-07-01 16:47:10|6363.2|6357.2|6361.2|6355.2|6364.3|6358.3|6361.2|6355.2|11
1625158040000|2021-07-01 16:47:20|6360.8|6354.8|6362|6356|6362|6356|6360.4|6354.4|3
1625158050000|2021-07-01 16:47:30|6362.4|6356.4|6361.9|6355.9|6363.4|6357.4|6361.9|6355.9|0
1625158060000|2021-07-01 16:47:40|6361.3|6355.3|6359.4|6353.4|6362.2|6356.2|6359.4|6353.4|1
1625158070000|2021-07-01 16:47:50|6359|6353|6357.9|6351.9|6359.4|6353.4|6357.9|6351.9|0
1625158080000|2021-07-01 16:48:00|6357.8|6351.8|6357.5|6351.5|6357.9|6351.9|6357.3|6351.3|8
1625158090000|2021-07-01 16:48:10|6357.9|6351.9|6357.3|6351.3|6357.9|6351.9|6357.3|6351.3|1
1625158100000|2021-07-01 16:48:20|6357.9|6351.9|6356.9|6350.9|6357.9|6351.9|6356.8|6350.8|0
1625158110000|2021-07-01 16:48:30|6356.4|6350.4|6356.5|6350.5|6356.5|6350.5|6355.3|6349.3|0
1625158120000|2021-07-01 16:48:40|6356|6350|6355.9|6349.9|6356|6350|6355.9|6349.9|0
1625158130000|2021-07-01 16:48:50|6356|6350|6358|6352|6358|6352|6355.9|6349.9|1
1625158140000|2021-07-01 16:49:00|6358.4|6352.4|6358.5|6352.5|6359|6353|6358|6352|10
1625158150000|2021-07-01 16:49:10|6360.5|6354.5|6358.5|6352.5|6360.5|6354.5|6358|6352|1
1625158160000|2021-07-01 16:49:20|6357.5|6351.5|6357.5|6351.5|6357.5|6351.5|6357|6351|0
1625158170000|2021-07-01 16:49:30|6358|6352|6358|6352|6358|6352|6358|6352|0
1625158180000|2021-07-01 16:49:40|6358.5|6352.5|6358.5|6352.5|6359|6353|6358.5|6352.5|1
1625158190000|2021-07-01 16:49:50|6358.6|6352.6|6357|6351|6358.6|6352.6|6357|6351|2
1625158200000|2021-07-01 16:50:00|6356.6|6350.6|6358|6352|6358|6352|6356.1|6350.1|0
1625158210000|2021-07-01 16:50:10|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|0
1625158220000|2021-07-01 16:50:20|6358|6352|6358|6352|6358|6352|6358|6352|0
1625158230000|2021-07-01 16:50:30|6359.3|6353.3|6358.2|6352.2|6359.3|6353.3|6358.1|6352.1|6
1625158240000|2021-07-01 16:50:40|6358.3|6352.3|6356.9|6350.9|6359|6353|6356.9|6350.9|9
1625158250000|2021-07-01 16:50:50|6356.3|6350.3|6357.4|6351.4|6357.4|6351.4|6356.3|6350.3|4
1625158260000|2021-07-01 16:51:00|6357.9|6351.9|6361.4|6355.4|6361.4|6355.4|6357.9|6351.9|15
1625158270000|2021-07-01 16:51:10|6361.9|6355.9|6363.4|6357.4|6363.4|6357.4|6361.9|6355.9|0
1625158280000|2021-07-01 16:51:20|6362.9|6356.9|6362.6|6356.6|6363.5|6357.5|6361.8|6355.8|1
1625158290000|2021-07-01 16:51:30|6363.1|6357.1|6365.1|6359.1|6365.1|6359.1|6363.1|6357.1|0
1625158300000|2021-07-01 16:51:40|6364.6|6358.6|6365.1|6359.1|6365.5|6359.5|6364.4|6358.4|3
1625158310000|2021-07-01 16:51:50|6365|6359|6363.5|6357.5|6365.6|6359.6|6363.5|6357.5|1
1625158320000|2021-07-01 16:52:00|6363.1|6357.1|6361.3|6355.3|6363.1|6357.1|6359.9|6353.9|5
1625158330000|2021-07-01 16:52:10|6359.8|6353.8|6361.3|6355.3|6362.2|6356.2|6359.4|6353.4|1
1625158340000|2021-07-01 16:52:20|6361.7|6355.7|6358.8|6352.8|6367.6|6361.6|6358.3|6352.3|2
1625158350000|2021-07-01 16:52:30|6358.4|6352.4|6357.6|6351.6|6359.8|6353.8|6357.6|6351.6|0
1625158360000|2021-07-01 16:52:40|6357.2|6351.2|6356.6|6350.6|6357.2|6351.2|6356.6|6350.6|2
1625158370000|2021-07-01 16:52:50|6357|6351|6361.3|6355.3|6361.7|6355.7|6357|6351|0
1625158380000|2021-07-01 16:53:00|6364.3|6354.3|6361.8|6355.8|6364.3|6357.8|6361.8|6354.3|0
1625158390000|2021-07-01 16:53:10|6362.2|6356.2|6359.6|6353.6|6362.6|6356.6|6358.1|6352.1|1
1625158400000|2021-07-01 16:53:20|6360|6354|6358.5|6352.5|6362.5|6356.5|6358.5|6352.5|0
1625158410000|2021-07-01 16:53:30|6360|6354|6361|6355|6361|6355|6360|6354|2
1625158420000|2021-07-01 16:53:40|6361.5|6355.5|6358.5|6352.5|6361.5|6355.5|6358.5|6352.5|0
1625158430000|2021-07-01 16:53:50|6363|6357|6363|6357|6363.5|6357.5|6363|6357|3
1625158440000|2021-07-01 16:54:00|6362.5|6356.5|6360|6354|6362.5|6356.5|6360|6354|2
1625158450000|2021-07-01 16:54:10|6359.5|6353.5|6359.5|6353.5|6360|6354|6359.5|6353.5|0
1625158460000|2021-07-01 16:54:20|6359|6353|6359|6353|6359|6353|6359|6353|1
1625158470000|2021-07-01 16:54:30|6358.1|6352.1|6359|6353|6359|6353|6356|6350|4
1625158480000|2021-07-01 16:54:40|6359.5|6353.5|6360.1|6354.1|6363|6357|6359.5|6353.5|0
1625158490000|2021-07-01 16:54:50|6360.5|6354.5|6363.1|6357.1|6363.6|6357.6|6360.5|6354.5|0
1625158500000|2021-07-01 16:55:00|6363.6|6357.6|6360.7|6354.7|6363.6|6357.6|6360.2|6354.2|0
1625158510000|2021-07-01 16:55:10|6361.1|6355.1|6359.7|6353.7|6361.1|6355.1|6357.7|6351.7|1
1625158520000|2021-07-01 16:55:20|6360.1|6354.1|6357.7|6351.7|6360.1|6354.1|6357.7|6351.7|2
1625158530000|2021-07-01 16:55:30|6357.3|6351.3|6356.1|6350.1|6357.7|6351.7|6356.1|6350.1|1
1625158540000|2021-07-01 16:55:40|6356.2|6350.2|6353.7|6347.7|6356.7|6350.7|6353.7|6347.7|1
1625158550000|2021-07-01 16:55:50|6354.1|6348.1|6352.1|6346.1|6354.5|6348.5|6351.6|6345.6|1
1625158560000|2021-07-01 16:56:00|6352.5|6346.5|6353.5|6347.5|6353.5|6347.5|6352.1|6346.1|0
1625158570000|2021-07-01 16:56:10|6354|6348|6354.7|6348.7|6355.1|6349.1|6353|6347|0
1625158580000|2021-07-01 16:56:20|6354.6|6348.6|6357.1|6351.1|6357.1|6351.1|6354.6|6348.6|2
1625158590000|2021-07-01 16:56:30|6356.7|6350.7|6357.1|6351.1|6360.1|6353.1|6356.7|6350.1|0
1625158600000|2021-07-01 16:56:40|6356.7|6350.7|6358|6352|6358|6352|6356.1|6350.1|1
1625158610000|2021-07-01 16:56:50|6358.3|6352.3|6357.6|6351.6|6361.5|6355.5|6357.6|6351.6|4
1625158620000|2021-07-01 16:57:00|6358|6352|6359.6|6353.6|6359.6|6353.6|6358|6352|0
1625158630000|2021-07-01 16:57:10|6359.3|6353.3|6357.1|6351.1|6359.3|6353.3|6356.6|6350.6|2
1625158640000|2021-07-01 16:57:20|6356.8|6350.8|6354.7|6348.7|6356.8|6350.8|6354.2|6348.2|0
1625158650000|2021-07-01 16:57:30|6355.1|6349.1|6357.6|6351.6|6357.6|6351.6|6354.6|6348.6|0
1625158660000|2021-07-01 16:57:40|6357.3|6351.3|6361.5|6355.5|6362.5|6356.1|6357.2|6351.2|10
1625158670000|2021-07-01 16:57:50|6361.6|6355.6|6356.1|6350.1|6361.6|6355.6|6356.1|6350.1|2
1625158680000|2021-07-01 16:58:00|6356.6|6350.6|6356|6350|6357.1|6351.1|6355.6|6349.6|1
1625158690000|2021-07-01 16:58:10|6355.6|6349.6|6354.4|6348.4|6355.6|6349.6|6354|6348|2
1625158700000|2021-07-01 16:58:20|6352.5|6346.5|6351.6|6345.6|6352.6|6346.6|6351.5|6345.5|0
1625158710000|2021-07-01 16:58:30|6351.7|6345.7|6352.7|6346.7|6352.7|6346.7|6351.7|6345.7|1
1625158720000|2021-07-01 16:58:40|6353|6347|6354.3|6348.3|6357|6351|6353|6347|1
1625158730000|2021-07-01 16:58:50|6354.2|6348.2|6353|6347|6354.2|6348.2|6353|6347|0
1625158740000|2021-07-01 16:59:00|6353.2|6347.2|6353|6347|6353.2|6347.2|6353|6347|2
1625158750000|2021-07-01 16:59:10|6352.5|6346.5|6351|6345|6352.5|6346.5|6351|6345|2
1625158760000|2021-07-01 16:59:20|6350.5|6344.5|6350|6344|6350.5|6344.5|6350|6344|1
1625158770000|2021-07-01 16:59:30|6347|6341|6346.2|6340.2|6347.6|6341.6|6346.2|6340.2|9
1625158780000|2021-07-01 16:59:40|6346.3|6340.3|6346.3|6340.3|6347.6|6341.6|6346.3|6340.3|1
1625158790000|2021-07-01 16:59:50|6346.1|6340.1|6341|6335|6346.1|6340.1|6340.1|6334.1|10
1625158800000|2021-07-01 17:00:00|6340.6|6334.6|6343|6337|6343.9|6337.9|6340.5|6334.5|13
1625158810000|2021-07-01 17:00:10|6343.5|6337.5|6343|6337|6344.5|6338.5|6342|6336|3
1625158820000|2021-07-01 17:00:20|6343.5|6337.5|6345|6339|6346.5|6340.5|6343.5|6337.5|1
1625158830000|2021-07-01 17:00:30|6344.5|6338.5|6345.9|6339.9|6346|6340|6344.5|6338.5|0
1625158840000|2021-07-01 17:00:40|6343.5|6337.5|6341|6335|6345.4|6339.4|6341|6335|2
1625158850000|2021-07-01 17:00:50|6341.5|6335.5|6340.4|6334.4|6341.5|6335.5|6340|6334|7
1625158860000|2021-07-01 17:01:00|6340.5|6334.5|6337|6331|6340.5|6334.5|6335.1|6329.1|5
1625158870000|2021-07-01 17:01:10|6337.5|6331.5|6332.5|6326.5|6337.5|6331.5|6332.5|6326.5|5
1625158880000|2021-07-01 17:01:20|6332.6|6326.6|6326.5|6320.5|6334.5|6328.5|6326.5|6320.5|2
1625158890000|2021-07-01 17:01:30|6327|6321|6325.6|6319.6|6327.5|6321.5|6325.6|6319.6|2
1625158900000|2021-07-01 17:01:40|6325.5|6319.5|6330.2|6324.2|6332|6326|6325.5|6319.5|1
1625158910000|2021-07-01 17:01:50|6329.8|6323.8|6325.5|6319.5|6329.8|6323.8|6325.5|6319.5|7
1625158920000|2021-07-01 17:02:00|6325|6319|6322.5|6316.5|6325|6319|6321.6|6315.6|2
1625158930000|2021-07-01 17:02:10|6324.5|6318.5|6321.7|6315.7|6326.5|6320.5|6318.1|6312.1|0
1625158940000|2021-07-01 17:02:20|6322.2|6316.2|6317.6|6311.6|6322.7|6316.7|6317.6|6311.6|1
1625158950000|2021-07-01 17:02:30|6317.7|6311.7|6319.7|6313.7|6320.6|6314.6|6317.1|6311.1|0
1625158960000|2021-07-01 17:02:40|6320.1|6314.1|6320.6|6314.6|6321|6315|6319.1|6313.1|2
1625158970000|2021-07-01 17:02:50|6320.2|6314.2|6317|6311|6320.2|6314.2|6316.5|6310.5|10
1625158980000|2021-07-01 17:03:00|6317.5|6311.5|6318.5|6312.5|6320.6|6314.6|6317|6311|2
1625158990000|2021-07-01 17:03:10|6318.1|6312.1|6316.9|6310.9|6318.1|6312.1|6316.9|6310.9|5
1625159000000|2021-07-01 17:03:20|6316.4|6310.4|6316.5|6310.5|6318.6|6312.6|6316.4|6310.4|7
1625159010000|2021-07-01 17:03:30|6316|6310|6318.5|6312.5|6318.5|6312.5|6311.7|6305.7|24
1625159020000|2021-07-01 17:03:40|6318.1|6312.1|6312|6306|6318.1|6312.1|6311.5|6305.5|2
1625159030000|2021-07-01 17:03:50|6312.1|6306.1|6312.5|6306.5|6313.5|6307.5|6310.7|6304.7|0
1625159040000|2021-07-01 17:04:00|6313|6307|6316|6310|6321.5|6315.5|6313|6307|4
1625159050000|2021-07-01 17:04:10|6315.9|6309.9|6318.4|6312.4|6319.9|6312.4|6315.4|6309.4|0
1625159060000|2021-07-01 17:04:20|6318.9|6312.9|6316.4|6310.4|6318.9|6312.9|6316.4|6310.4|1
1625159070000|2021-07-01 17:04:30|6315.9|6309.9|6322|6316|6322|6316|6315.9|6309.9|2
1625159080000|2021-07-01 17:04:40|6322.4|6316.4|6322.4|6316.4|6323|6317|6318.9|6312.9|1
1625159090000|2021-07-01 17:04:50|6322.9|6316.9|6324|6318|6325|6319|6322.9|6316.9|0
1625159100000|2021-07-01 17:05:00|6324.9|6318.9|6323.4|6317.4|6324.9|6318.9|6323.4|6317.4|0
1625159110000|2021-07-01 17:05:10|6322.9|6316.9|6323.4|6317.4|6323.4|6317.4|6322.9|6316.9|0
1625159120000|2021-07-01 17:05:20|6322.9|6316.9|6320.5|6314.5|6324|6318|6320.5|6314.5|0
1625159130000|2021-07-01 17:05:30|6320.9|6314.9|6320.9|6314.9|6320.9|6314.9|6320.9|6314.9|2
1625159140000|2021-07-01 17:05:40|6320.4|6314.4|6322.4|6316.4|6322.4|6316.4|6320.4|6314.4|0
1625159150000|2021-07-01 17:05:50|6321.4|6315.4|6320.9|6314.9|6326.9|6320.9|6320.9|6314.9|1
1625159160000|2021-07-01 17:06:00|6320.6|6314.6|6321.4|6315.4|6321.4|6315.4|6317.5|6311.5|1
1625159170000|2021-07-01 17:06:10|6320.4|6314.4|6320.9|6314.9|6321.4|6315.4|6320.4|6314.4|0
1625159180000|2021-07-01 17:06:20|6321.4|6315.4|6321.5|6315.5|6324.5|6318.5|6321.4|6315.4|2
1625159190000|2021-07-01 17:06:30|6323.4|6317.4|6310.3|6304.3|6325.9|6319.9|6310.2|6304.2|26
1625159200000|2021-07-01 17:06:40|6311.3|6305.3|6313.8|6307.8|6313.8|6307.8|6310.2|6304.2|2
1625159210000|2021-07-01 17:06:50|6316.3|6310.3|6314.3|6308.3|6317|6311|6312.3|6306.3|0
1625159220000|2021-07-01 17:07:00|6314.8|6308.8|6315.9|6309.9|6316.4|6310.4|6314.8|6308.8|9
1625159230000|2021-07-01 17:07:10|6316.3|6310.3|6317.9|6311.9|6317.9|6311.9|6316.3|6310.3|0
1625159240000|2021-07-01 17:07:20|6317.4|6311.4|6312.3|6306.3|6317.4|6311.4|6312.3|6306.3|2
1625159250000|2021-07-01 17:07:30|6312.2|6306.2|6311.3|6305.3|6312.2|6306.2|6311.3|6305.3|0
1625159260000|2021-07-01 17:07:40|6311.8|6305.8|6314.3|6308.3|6314.3|6308.3|6311.8|6305.8|2
1625159270000|2021-07-01 17:07:50|6313.8|6307.8|6317.8|6311.8|6318.3|6312.3|6313.8|6307.8|1
1625159280000|2021-07-01 17:08:00|6317|6311|6314.8|6308.8|6317|6311|6313.3|6307.3|0
1625159290000|2021-07-01 17:08:10|6316.8|6310.8|6316.8|6310.8|6316.8|6310.8|6316.8|6310.8|2
1625159300000|2021-07-01 17:08:20|6317.4|6311.4|6319.9|6313.9|6319.9|6313.9|6317.4|6311.4|4
1625159310000|2021-07-01 17:08:30|6319.4|6313.4|6319.3|6313.3|6319.4|6313.4|6317.8|6311.8|0
1625159320000|2021-07-01 17:08:40|6319.4|6313.4|6319.3|6313.3|6319.4|6313.4|6318.8|6312.8|1
1625159330000|2021-07-01 17:08:50|6318.8|6312.8|6319.3|6313.3|6319.3|6313.3|6317.3|6311.3|0
1625159340000|2021-07-01 17:09:00|6318.9|6312.9|6318.9|6312.9|6318.9|6312.9|6318.9|6312.9|19
1625159350000|2021-07-01 17:09:10|6319.4|6313.4|6319.4|6313.4|6319.4|6313.4|6319.4|6313.4|3
1625159360000|2021-07-01 17:09:20|6318.4|6312.4|6317.9|6311.9|6318.9|6312.9|6317.9|6311.9|0
1625159370000|2021-07-01 17:09:30|6318.8|6312.8|6318.9|6312.9|6319.4|6313.4|6318.6|6312.6|2
1625159380000|2021-07-01 17:09:40|6319|6313|6319|6313|6319|6313|6317.4|6311.4|0
1625159390000|2021-07-01 17:09:50|6318.6|6312.6|6320|6314|6320|6314|6317|6311|4
1625159400000|2021-07-01 17:10:00|6320.1|6314.1|6319.8|6313.8|6320.6|6314.6|6319.8|6313.8|3
1625159410000|2021-07-01 17:10:10|6319.3|6313.3|6318.8|6312.8|6319.3|6313.3|6318.8|6312.8|3
1625159420000|2021-07-01 17:10:20|6319.3|6313.3|6319.3|6313.3|6319.4|6313.4|6318.8|6312.8|3
1625159430000|2021-07-01 17:10:30|6319.8|6313.8|6319.8|6313.8|6319.8|6313.8|6319.4|6313.4|4
1625159440000|2021-07-01 17:10:40|6320.3|6314.3|6319.8|6313.8|6320.3|6314.3|6319.8|6313.8|1
1625159450000|2021-07-01 17:10:50|6320.3|6314.3|6320.8|6314.8|6322.1|6316.1|6320.3|6314.3|1
1625159460000|2021-07-01 17:11:00|6321.3|6315.3|6323|6317|6323.4|6317.4|6321.3|6315.3|12
1625159470000|2021-07-01 17:11:10|6323.4|6317.4|6324|6318|6324|6318|6322.3|6316.3|0
1625159480000|2021-07-01 17:11:20|6323.5|6317.5|6325.3|6319.3|6325.3|6319.3|6322.3|6316.3|1
1625159490000|2021-07-01 17:11:30|6324.8|6318.8|6325.3|6319.3|6326.3|6320.3|6324.8|6318.8|0
1625159500000|2021-07-01 17:11:40|6324.8|6318.8|6326.3|6320.3|6326.3|6320.3|6324.8|6318.8|0
1625159510000|2021-07-01 17:11:50|6326.8|6320.8|6325.4|6319.4|6326.8|6320.8|6325.4|6319.4|2
1625159520000|2021-07-01 17:12:00|6325.8|6319.8|6326.9|6320.9|6326.9|6320.9|6325.8|6319.8|0
1625159530000|2021-07-01 17:12:10|6326.4|6320.4|6325.3|6319.3|6326.4|6320.4|6324.9|6318.9|1
1625159540000|2021-07-01 17:12:20|6324.9|6318.9|6323.4|6317.4|6324.9|6318.9|6323.4|6317.4|0
1625159550000|2021-07-01 17:12:30|6323.3|6317.3|6323.4|6317.4|6323.4|6317.4|6322.3|6316.3|0
1625159560000|2021-07-01 17:12:40|6323.6|6317.6|6322.8|6316.8|6325.3|6319.3|6322.3|6316.3|0
1625159570000|2021-07-01 17:12:50|6322.3|6316.3|6322.8|6316.8|6324.4|6318.4|6321.8|6315.8|2
1625159580000|2021-07-01 17:13:00|6323.2|6317.2|6322.8|6316.8|6324.3|6318.3|6322.8|6316.8|0
1625159590000|2021-07-01 17:13:10|6322.3|6316.3|6323.8|6317.8|6325.8|6319.8|6322.3|6316.3|0
1625159600000|2021-07-01 17:13:20|6323.4|6317.4|6321.4|6315.4|6323.9|6317.9|6321.3|6315.3|6
1625159610000|2021-07-01 17:13:30|6321.6|6315.6|6325.6|6319.6|6327|6321|6321.6|6315.6|10
1625159620000|2021-07-01 17:13:40|6326|6320|6324.5|6318.5|6327|6321|6323.1|6317.1|3
1625159630000|2021-07-01 17:13:50|6325.5|6319.5|6322.6|6316.6|6326.5|6320.5|6322.6|6316.6|0
1625159640000|2021-07-01 17:14:00|6322.5|6316.5|6327.1|6321.1|6327.1|6321.1|6322.5|6316.5|1
1625159650000|2021-07-01 17:14:10|6326.9|6320.9|6326|6320|6326.9|6320.9|6324|6318|0
1625159660000|2021-07-01 17:14:20|6326.5|6320.5|6327|6321|6327|6321|6326.1|6320.1|0
1625159670000|2021-07-01 17:14:30|6326.6|6320.6|6326|6320|6327|6321|6326|6320|0
1625159680000|2021-07-01 17:14:40|6326.8|6320.8|6328.1|6322.1|6328.1|6322.1|6326.8|6320.8|3
1625159690000|2021-07-01 17:14:50|6327.6|6321.6|6328.1|6322.1|6328.6|6322.6|6327.6|6321.6|0
1625159700000|2021-07-01 17:15:00|6328.2|6322.2|6324.7|6318.7|6329.2|6323.2|6324.7|6318.7|0
1625159710000|2021-07-01 17:15:10|6323.7|6317.7|6324.1|6318.1|6324.1|6318.1|6323.7|6317.7|0
1625159720000|2021-07-01 17:15:20|6323.2|6317.2|6326|6320|6326|6320|6323.1|6317.1|3
1625159730000|2021-07-01 17:15:30|6326.1|6320.1|6325.5|6319.5|6326.1|6320.1|6325.1|6319.1|2
1625159740000|2021-07-01 17:15:40|6326.1|6320.1|6324.1|6318.1|6326.1|6320.1|6324.1|6318.1|0
1625159750000|2021-07-01 17:15:50|6323.6|6317.6|6322.9|6316.9|6324.1|6318.1|6321.5|6315.5|12
1625159760000|2021-07-01 17:16:00|6321.6|6315.6|6323.1|6317.1|6324.5|6318.5|6321.5|6315.5|0
1625159770000|2021-07-01 17:16:10|6322.6|6316.6|6322.5|6316.5|6323|6317|6322.5|6316.5|0
1625159780000|2021-07-01 17:16:20|6324.1|6318.1|6325.1|6319.1|6325.1|6319.1|6323.6|6317.6|0
1625159790000|2021-07-01 17:16:30|6323.6|6317.6|6324.6|6318.6|6324.6|6318.6|6323.6|6317.6|2
1625159800000|2021-07-01 17:16:40|6325.1|6319.1|6325.6|6319.6|6325.6|6319.6|6325.1|6319.1|0
1625159810000|2021-07-01 17:16:50|6325.1|6319.1|6321.1|6315.1|6325.1|6319.1|6320.6|6314.6|4
1625159820000|2021-07-01 17:17:00|6322.6|6316.6|6321.7|6315.7|6323.5|6317.5|6321.6|6315.6|2
1625159830000|2021-07-01 17:17:10|6321.6|6315.6|6321.1|6315.1|6321.6|6315.6|6321.1|6315.1|3
1625159840000|2021-07-01 17:17:20|6322.1|6316.1|6319.6|6313.6|6322.1|6316.1|6319.6|6313.6|5
1625159850000|2021-07-01 17:17:30|6320|6314|6319.5|6313.5|6320|6314|6319.5|6313.5|8
1625159860000|2021-07-01 17:17:40|6320.8|6314.8|6322.1|6316.1|6323|6317|6320.8|6314.8|0
1625159870000|2021-07-01 17:17:50|6321.6|6315.6|6321|6315|6322.6|6316.6|6320|6314|3
1625159880000|2021-07-01 17:18:00|6320.5|6314.5|6324|6318|6324|6318|6320.5|6314.5|2
1625159890000|2021-07-01 17:18:10|6323.6|6317.6|6322.5|6316.5|6323.6|6317.6|6322.5|6316.5|0
1625159900000|2021-07-01 17:18:20|6323.4|6317.4|6322|6316|6323.4|6317.4|6322|6316|4
1625159920000|2021-07-01 17:18:40|6322.4|6316.4|6323|6317|6323|6317|6322|6316|2
1625159930000|2021-07-01 17:18:50|6325.6|6319.6|6320.5|6314.5|6325.6|6319.6|6320|6314|6
1625159940000|2021-07-01 17:19:00|6320.1|6314.1|6317.6|6311.6|6320.1|6314.1|6316.1|6310.1|4
1625159950000|2021-07-01 17:19:10|6318.4|6312.4|6317.5|6311.5|6318.6|6312.6|6317.5|6311.5|4
1625159960000|2021-07-01 17:19:20|6317.9|6311.9|6310.6|6304.6|6318.4|6312.4|6310.1|6304.1|9
1625159970000|2021-07-01 17:19:30|6311.1|6305.1|6315.5|6309.5|6315.6|6309.6|6311.1|6305.1|15
1625159980000|2021-07-01 17:19:40|6314.6|6308.6|6314.7|6308.7|6315.9|6309.9|6314.4|6308.4|4
1625159990000|2021-07-01 17:19:50|6314.3|6308.3|6316.3|6310.3|6317.4|6311.4|6314.3|6308.3|11
1625160000000|2021-07-01 17:20:00|6316.2|6310.2|6317.7|6311.7|6320.7|6314.7|6316.2|6310.2|6
1625160010000|2021-07-01 17:20:10|6318.2|6312.2|6319.1|6313.1|6319.2|6313.2|6317.7|6311.7|10
1625160020000|2021-07-01 17:20:20|6318.6|6312.6|6317.6|6311.6|6318.6|6312.6|6317.4|6311.4|4
1625160030000|2021-07-01 17:20:30|6317.1|6311.1|6315.1|6309.1|6317.1|6311.1|6315.1|6309.1|2
1625160040000|2021-07-01 17:20:40|6315.5|6309.5|6315.2|6309.2|6316.5|6310.5|6314.2|6308.2|3
1625160050000|2021-07-01 17:20:50|6315.6|6309.6|6315.2|6309.2|6316|6310|6315.2|6309.2|1
1625160060000|2021-07-01 17:21:00|6315|6309|6314.7|6308.7|6316.6|6310.6|6313.7|6307.7|5
1625160070000|2021-07-01 17:21:10|6315.1|6309.1|6315.6|6309.6|6318.1|6312.1|6315.1|6309.1|1
1625160080000|2021-07-01 17:21:20|6315.2|6309.2|6314.7|6308.7|6315.5|6309.5|6314.1|6308.1|3
1625160090000|2021-07-01 17:21:30|6314.6|6308.6|6314.2|6308.2|6314.7|6308.7|6314.2|6308.2|2
1625160100000|2021-07-01 17:21:40|6314.6|6308.6|6314.1|6308.1|6317.1|6311.1|6314.1|6308.1|3
1625160110000|2021-07-01 17:21:50|6315.6|6309.6|6315.1|6309.1|6316.1|6310.1|6314.6|6308.6|9
1625160120000|2021-07-01 17:22:00|6316.3|6310.3|6316.2|6310.2|6317.1|6311.1|6315.1|6309.1|10
1625160130000|2021-07-01 17:22:10|6315.6|6309.6|6317.1|6311.1|6317.2|6311.2|6314.7|6308.7|9
1625160140000|2021-07-01 17:22:20|6317|6311|6309.7|6303.7|6317|6311|6308.6|6302.6|1
1625160150000|2021-07-01 17:22:30|6309.6|6303.6|6309.3|6303.3|6311|6305|6309.1|6303.1|2
1625160160000|2021-07-01 17:22:40|6309.1|6303.1|6304.5|6298.5|6309.3|6303.3|6302.8|6296.8|1
1625160170000|2021-07-01 17:22:50|6304.6|6298.6|6299.8|6293.8|6304.6|6298.6|6299.8|6293.8|8
1625160180000|2021-07-01 17:23:00|6300.2|6294.2|6299.9|6293.9|6303.5|6297.5|6299.7|6293.7|29
1625160190000|2021-07-01 17:23:10|6300|6294|6296.5|6290.5|6300.2|6294.2|6296.2|6290.2|16
1625160200000|2021-07-01 17:23:20|6296.2|6290.2|6287.5|6281.5|6296.7|6290.7|6287.5|6281.5|94
1625160210000|2021-07-01 17:23:30|6287.4|6281.4|6265.9|6259.9|6287.5|6281.5|6265.9|6259.9|44
1625160220000|2021-07-01 17:23:40|6266.2|6260.2|6269.3|6259.3|6271.8|6265.8|6264.4|6258.4|16
1625160230000|2021-07-01 17:23:50|6265.5|6259.5|6271.4|6265.4|6271.4|6265.4|6265.5|6259.5|6
1625160240000|2021-07-01 17:24:00|6271.5|6265.5|6271.2|6265.2|6278.6|6271.4|6270.1|6264.1|7
1625160250000|2021-07-01 17:24:10|6271.6|6265.6|6276.1|6270.1|6278.5|6270.1|6271.6|6265.6|0
1625160260000|2021-07-01 17:24:20|6276.6|6270.6|6285.5|6275.5|6285.5|6275.9|6276.6|6270.5|6
1625160270000|2021-07-01 17:24:30|6284.4|6278.4|6287|6281|6287.6|6281|6284.4|6277|1
1625160280000|2021-07-01 17:24:40|6287.1|6281.1|6291.2|6281.2|6291.2|6284.3|6285.7|6279.5|3
1625160290000|2021-07-01 17:24:50|6291.3|6281.3|6283.5|6277.5|6292.2|6284.6|6283.5|6276.4|0
1625160300000|2021-07-01 17:25:00|6283.2|6277.2|6281.2|6275.2|6286.2|6280.2|6281.2|6275.2|2
1625160310000|2021-07-01 17:25:10|6281.7|6275.7|6281.2|6275.2|6282.2|6276.2|6280.9|6274.9|2
1625160320000|2021-07-01 17:25:20|6280.4|6274.4|6272.1|6266.1|6280.4|6274.4|6271.7|6265.7|11
1625160330000|2021-07-01 17:25:30|6271.7|6265.7|6274|6268|6274|6268|6268.7|6262.7|25
1625160340000|2021-07-01 17:25:40|6273.9|6267.9|6273.5|6267.5|6273.9|6267.9|6273.4|6267.4|2
1625160350000|2021-07-01 17:25:50|6273|6267|6272.4|6266.4|6273|6267|6271|6265|1
1625160360000|2021-07-01 17:26:00|6272.5|6266.5|6272.5|6266.5|6273.9|6267.9|6272|6266|11
1625160370000|2021-07-01 17:26:10|6272|6266|6273|6267|6273.4|6267.4|6271.9|6265.9|3
1625160380000|2021-07-01 17:26:20|6272.1|6266.1|6271.8|6261.8|6272.1|6266.1|6269|6261.8|0
1625160390000|2021-07-01 17:26:30|6271.9|6261.9|6268.1|6262.1|6271.9|6263.4|6267.1|6261.1|4
1625160400000|2021-07-01 17:26:40|6267.6|6261.6|6271|6265|6272.3|6265|6267.6|6261.6|0
1625160410000|2021-07-01 17:26:50|6271.1|6265.1|6272.7|6266.7|6272.9|6266.9|6271.1|6265.1|5
1625160420000|2021-07-01 17:27:00|6272.3|6266.3|6272.8|6266.8|6272.8|6266.8|6272.3|6266.3|6
1625160430000|2021-07-01 17:27:10|6273.2|6267.2|6272.9|6266.9|6273.3|6267.3|6272.9|6266.9|2
1625160440000|2021-07-01 17:27:20|6272.8|6266.8|6272.6|6266.6|6272.9|6266.9|6272.1|6266.1|5
1625160450000|2021-07-01 17:27:30|6272.9|6266.9|6272.6|6266.6|6272.9|6266.9|6272.6|6266.6|5
1625160460000|2021-07-01 17:27:40|6272.1|6266.1|6272.1|6266.1|6272.6|6266.6|6272.1|6266.1|0
1625160470000|2021-07-01 17:27:50|6272.6|6266.6|6272.6|6266.6|6272.6|6266.6|6272.6|6266.6|0
1625160480000|2021-07-01 17:28:00|6272.7|6266.7|6272.7|6266.7|6272.7|6266.7|6272.7|6266.7|0
1625160490000|2021-07-01 17:28:10|6272.3|6266.3|6272.7|6266.7|6272.7|6266.7|6272.3|6266.3|0
1625160500000|2021-07-01 17:28:20|6272.3|6266.3|6272.6|6266.6|6272.7|6266.7|6272.1|6266.1|3
1625160510000|2021-07-01 17:28:30|6272.2|6266.2|6272.6|6266.6|6272.6|6266.6|6272.2|6266.2|2
1625160520000|2021-07-01 17:28:40|6273.5|6267.5|6273.1|6267.1|6273.5|6267.5|6273|6267|1
1625160530000|2021-07-01 17:28:50|6273|6267|6273|6267|6273|6267|6272.5|6266.5|1
1625160540000|2021-07-01 17:29:00|6273.1|6267.1|6273|6267|6273.5|6267.5|6273|6267|1
1625160550000|2021-07-01 17:29:10|6273.1|6267.1|6272.9|6266.9|6273.5|6267.5|6272.9|6266.9|6
1625160560000|2021-07-01 17:29:20|6272.4|6266.4|6271.6|6265.6|6272.4|6266.4|6271.2|6265.2|4
1625160570000|2021-07-01 17:29:30|6272|6266|6272.2|6266.2|6272.2|6266.2|6271.9|6265.9|0
1625160580000|2021-07-01 17:29:40|6272.1|6266.1|6271.8|6265.8|6272.1|6266.1|6271.1|6265.1|91
1625160590000|2021-07-01 17:29:50|6271.4|6265.4|6269.1|6263.1|6271.8|6265.8|6268.9|6262.9|7
1625160600000|2021-07-01 17:30:00|6269.6|6263.6|6264.7|6258.7|6269.6|6263.6|6261.5|6255.5|19
1625160610000|2021-07-01 17:30:10|6264.8|6258.8|6270.1|6264.1|6270.2|6264.2|6264.8|6258.8|4
1625160620000|2021-07-01 17:30:20|6270|6264|6266.3|6260.3|6270|6264|6265.7|6259.7|0
1625160630000|2021-07-01 17:30:30|6266.8|6260.8|6268.3|6262.3|6269.2|6263.2|6266.8|6260.8|4
1625160640000|2021-07-01 17:30:40|6267.8|6261.8|6269.2|6263.2|6269.2|6263.2|6267.8|6261.8|0
1625160650000|2021-07-01 17:30:50|6268.8|6262.8|6268.8|6262.8|6269.8|6263.3|6268.8|6259.8|0
1625160660000|2021-07-01 17:31:00|6269.3|6263.3|6267.8|6261.8|6269.3|6263.3|6267.8|6261.8|3
1625160670000|2021-07-01 17:31:10|6268.4|6262.4|6265.9|6259.9|6268.4|6262.4|6265.9|6259.9|2
1625160680000|2021-07-01 17:31:20|6265.8|6259.8|6263.8|6257.8|6266.4|6260.4|6263.8|6257.8|0
1625160690000|2021-07-01 17:31:30|6263.3|6257.3|6265|6259|6265.9|6259.9|6263.3|6257.3|0
1625160700000|2021-07-01 17:31:40|6265.4|6259.4|6266.5|6260.5|6266.5|6260.5|6265.4|6259.4|0
1625160710000|2021-07-01 17:31:50|6266.4|6260.4|6266.4|6260.4|6267.9|6261.9|6266.4|6260.4|1
1625160720000|2021-07-01 17:32:00|6266.3|6260.3|6267.6|6261.6|6268.8|6262.8|6265.3|6259.3|2
1625160730000|2021-07-01 17:32:10|6268.1|6262.1|6267.2|6261.2|6268.7|6262.7|6267.2|6261.2|2
1625160740000|2021-07-01 17:32:20|6267.6|6261.6|6267.1|6261.1|6267.6|6261.6|6267.1|6261.1|0
1625160750000|2021-07-01 17:32:30|6266.9|6260.9|6268.1|6262.1|6268.1|6262.1|6265.7|6259.7|2
1625160760000|2021-07-01 17:32:40|6268.2|6262.2|6267.3|6261.3|6268.7|6262.7|6267.3|6261.3|1
1625160770000|2021-07-01 17:32:50|6268.5|6262.5|6265.2|6259.2|6268.5|6262.5|6265.2|6259.2|0
1625160780000|2021-07-01 17:33:00|6264.7|6258.7|6267.3|6261.3|6267.8|6261.8|6264.7|6258.7|3
1625160790000|2021-07-01 17:33:10|6267.2|6261.2|6266.2|6260.2|6267.2|6261.2|6266.2|6260.2|0
1625160800000|2021-07-01 17:33:20|6266.6|6260.6|6261.6|6255.6|6267.6|6261.6|6261.6|6255.6|4
1625160810000|2021-07-01 17:33:30|6261.2|6255.2|6260.6|6254.6|6261.2|6255.2|6260.6|6254.6|0
1625160820000|2021-07-01 17:33:40|6260.7|6254.7|6258.6|6252.6|6260.7|6254.7|6258.3|6252.3|1
1625160830000|2021-07-01 17:33:50|6258.7|6252.7|6258.2|6252.2|6259.1|6253.1|6257.7|6251.7|4
1625160840000|2021-07-01 17:34:00|6260.2|6254.2|6261|6255|6262.1|6256.1|6258.3|6252.3|4
1625160850000|2021-07-01 17:34:10|6261.1|6255.1|6262.1|6256.1|6263.6|6257.6|6261|6255|0
1625160860000|2021-07-01 17:34:20|6263.6|6257.6|6261.6|6255.6|6265.1|6259.1|6259.2|6253.2|2
1625160870000|2021-07-01 17:34:30|6261.2|6255.2|6264.6|6258.6|6264.6|6258.6|6261.2|6255.2|0
1625160880000|2021-07-01 17:34:40|6266.1|6260.1|6266.6|6260.6|6266.6|6260.6|6266.1|6260.1|0
1625160890000|2021-07-01 17:34:50|6265.8|6259.8|6259.2|6253.2|6265.8|6259.8|6258.8|6252.8|2
1625160900000|2021-07-01 17:35:00|6261.2|6255.2|6262.2|6256.2|6262.7|6256.7|6260.7|6254.7|0
1625160910000|2021-07-01 17:35:10|6262.3|6256.3|6261.8|6255.8|6262.3|6256.3|6261.8|6255.8|0
1625160920000|2021-07-01 17:35:20|6262.2|6256.2|6268.6|6262.6|6268.6|6262.6|6262.2|6256.2|0
1625160930000|2021-07-01 17:35:30|6269.1|6263.1|6269.2|6263.2|6270.6|6264.6|6269.1|6263.1|3
1625160940000|2021-07-01 17:35:40|6270.4|6264.4|6269.1|6263.1|6270.4|6264.4|6268.7|6262.7|3
1625160950000|2021-07-01 17:35:50|6270.4|6264.4|6269.7|6263.7|6270.4|6264.4|6269.6|6263.6|0
1625160960000|2021-07-01 17:36:00|6270.1|6264.1|6270.1|6264.1|6270.6|6264.6|6270.1|6264.1|4
1625160980000|2021-07-01 17:36:20|6270.2|6264.2|6269.2|6263.2|6270.2|6264.2|6269.2|6263.2|0
1625160990000|2021-07-01 17:36:30|6268.3|6262.3|6266.7|6260.7|6268.3|6262.3|6266.7|6260.7|0
1625161000000|2021-07-01 17:36:40|6267.1|6261.1|6267.1|6261.1|6267.1|6261.1|6267.1|6261.1|3
1625161010000|2021-07-01 17:36:50|6267.7|6261.7|6270.6|6264.6|6270.6|6264.6|6267.1|6261.1|1
1625161020000|2021-07-01 17:37:00|6270.2|6264.2|6268.7|6262.7|6270.5|6264.5|6268.7|6262.7|0
1625161030000|2021-07-01 17:37:10|6268.6|6262.6|6269.2|6263.2|6270.6|6264.6|6268.6|6262.6|1
1625161040000|2021-07-01 17:37:20|6269.1|6263.1|6268.2|6262.2|6269.7|6263.1|6266.7|6259.6|10
1625161050000|2021-07-01 17:37:30|6269.7|6259.7|6265.7|6259.7|6269.7|6261.2|6265.7|6259.6|3
1625161060000|2021-07-01 17:37:40|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|6266.2|6260.2|0
1625161070000|2021-07-01 17:37:50|6266.7|6260.7|6265.7|6259.7|6266.7|6260.7|6265.7|6259.7|0
1625161080000|2021-07-01 17:38:00|6266.1|6260.1|6269.9|6263.9|6269.9|6263.9|6266.1|6260.1|7
1625161100000|2021-07-01 17:38:20|6269.5|6263.5|6270|6264|6270|6264|6269.5|6263.5|0
1625161110000|2021-07-01 17:38:30|6271.3|6265.3|6270.3|6264.3|6271.3|6265.3|6269.5|6263.5|22
1625161120000|2021-07-01 17:38:40|6270.4|6264.4|6270.4|6264.4|6270.4|6264.4|6270.4|6264.4|0
1625161130000|2021-07-01 17:38:50|6268.9|6262.9|6271.5|6261.5|6271.5|6263.8|6268.6|6260.5|1
1625161140000|2021-07-01 17:39:00|6271.4|6261.4|6269.7|6263.7|6271.4|6264.4|6269.7|6261.4|0
1625161150000|2021-07-01 17:39:10|6269.2|6263.2|6267.6|6261.6|6270.9|6264.9|6267.6|6261.6|1
1625161160000|2021-07-01 17:39:20|6268|6262|6267.2|6261.2|6268.7|6262.7|6267.2|6261.2|2
1625161180000|2021-07-01 17:39:40|6265.7|6259.7|6264.2|6254.2|6265.7|6259.7|6260.7|6253.7|6
1625161190000|2021-07-01 17:39:50|6264.4|6254.4|6259.7|6253.7|6264.4|6255.2|6259.7|6253.7|0
1625161200000|2021-07-01 17:40:00|6259.8|6253.8|6260.7|6254.7|6262.2|6256.2|6259.8|6253.8|1
1625161220000|2021-07-01 17:40:20|6260.2|6254.2|6259.7|6253.7|6260.2|6254.2|6259.7|6253.7|2
1625161230000|2021-07-01 17:40:30|6259.8|6253.8|6263.4|6257.4|6264.7|6258.7|6259.8|6253.8|58
1625161240000|2021-07-01 17:40:40|6263.5|6257.5|6266.8|6260.8|6266.8|6260.8|6263.5|6257.5|10
1625161250000|2021-07-01 17:40:50|6266.4|6260.4|6268.8|6262.8|6269.4|6263.4|6264.8|6258.8|2
1625161260000|2021-07-01 17:41:00|6269.4|6263.4|6270.8|6264.8|6270.8|6264.8|6269.4|6263.4|16
1625161270000|2021-07-01 17:41:10|6271.3|6265.3|6271.8|6265.8|6271.8|6265.8|6270.7|6264.7|42
1625161280000|2021-07-01 17:41:20|6272.2|6266.2|6275.3|6269.3|6275.3|6269.3|6271.9|6265.9|4
1625161290000|2021-07-01 17:41:30|6275.7|6269.7|6277|6271|6277|6271|6275.7|6269.7|0
1625161300000|2021-07-01 17:41:40|6277.5|6271.5|6277.5|6271.5|6277.5|6271.5|6276.6|6270.6|0
1625161310000|2021-07-01 17:41:50|6276.6|6270.6|6278.9|6272.9|6278.9|6272.9|6276.6|6270.6|0
1625161320000|2021-07-01 17:42:00|6278.8|6272.8|6284.3|6278.3|6284.3|6278.3|6278.8|6272.8|0
1625161330000|2021-07-01 17:42:10|6285.2|6279.2|6287.4|6281.4|6289.9|6281.5|6285.2|6279.2|4
1625161340000|2021-07-01 17:42:20|6289.7|6283.7|6287.2|6281.2|6289.8|6283.8|6287.2|6281.2|10
1625161350000|2021-07-01 17:42:30|6286.8|6280.8|6303.6|6293.6|6303.6|6293.6|6283.4|6277.4|14
1625161360000|2021-07-01 17:42:40|6301.2|6295.2|6298.1|6292.1|6303.7|6297.7|6298.1|6292.1|2
1625161370000|2021-07-01 17:42:50|6297.2|6291.2|6293.7|6287.7|6297.2|6291.2|6293.7|6287.7|0
1625161380000|2021-07-01 17:43:00|6293.2|6287.2|6297|6291|6298.4|6291|6292.2|6284.6|3
1625161390000|2021-07-01 17:43:10|6297.1|6291.1|6297.6|6291.6|6297.6|6291.6|6297.1|6291.1|0
1625161400000|2021-07-01 17:43:20|6296.7|6290.7|6296.1|6290.1|6296.7|6290.7|6295.7|6289.7|0
1625161410000|2021-07-01 17:43:30|6295.7|6289.7|6294.6|6288.6|6295.7|6289.7|6294.6|6288.6|0
1625161420000|2021-07-01 17:43:40|6295|6289|6293.1|6287.1|6295.1|6289.1|6292.2|6284.6|1
1625161430000|2021-07-01 17:43:50|6295.5|6285.5|6294.1|6288.1|6295.7|6289.7|6294.1|6285.5|2
1625161440000|2021-07-01 17:44:00|6293.2|6287.2|6293|6287|6293.2|6287.2|6293|6287|4
1625161450000|2021-07-01 17:44:10|6292.3|6286.3|6290.6|6284.6|6292.3|6286.3|6290.1|6284.1|1
1625161460000|2021-07-01 17:44:20|6289.7|6283.7|6289.7|6283.7|6289.7|6283.7|6289.7|6283.7|0
1625161470000|2021-07-01 17:44:30|6290.2|6284.2|6290.2|6284.2|6290.2|6284.2|6290.2|6284.2|0
1625161480000|2021-07-01 17:44:40|6291|6285|6288.7|6282.7|6291.1|6285.1|6288.6|6282.6|1
1625161490000|2021-07-01 17:44:50|6289.1|6283.1|6289|6283|6290.1|6284.1|6287.7|6281.7|9
1625161500000|2021-07-01 17:45:00|6289.9|6283.9|6289|6283|6290|6284|6288.5|6282.5|0
1625161510000|2021-07-01 17:45:10|6288.6|6282.6|6288.1|6282.1|6288.6|6282.6|6288.1|6282.1|0
1625161520000|2021-07-01 17:45:20|6288.6|6282.6|6288.5|6282.5|6290|6284|6288.5|6282.5|0
1625161530000|2021-07-01 17:45:30|6288.9|6282.9|6292.1|6286.1|6292.1|6286.1|6288.9|6282.9|2
1625161540000|2021-07-01 17:45:40|6292.5|6286.5|6297.1|6291.1|6299.5|6293.5|6292.5|6286.5|0
1625161550000|2021-07-01 17:45:50|6299.9|6293.9|6294.1|6288.1|6299.9|6293.9|6294.1|6288.1|3
1625161560000|2021-07-01 17:46:00|6295|6289|6297.7|6291.7|6297.7|6291.7|6294.2|6288.2|0
1625161570000|2021-07-01 17:46:10|6298.1|6292.1|6298.1|6292.1|6299.2|6293.2|6298.1|6292.1|0
1625161580000|2021-07-01 17:46:20|6297.4|6291.4|6297.1|6291.1|6297.7|6291.7|6296.7|6290.7|0
1625161590000|2021-07-01 17:46:30|6297.6|6291.6|6297.6|6287.6|6298.2|6292.2|6297.5|6287.6|2
1625161600000|2021-07-01 17:46:40|6296.8|6290.8|6297.6|6291.6|6297.6|6291.6|6296.7|6290.7|2
1625161610000|2021-07-01 17:46:50|6297.2|6291.2|6297.9|6291.9|6299.6|6293.6|6297.2|6291.2|0
1625161620000|2021-07-01 17:47:00|6298.7|6292.7|6298.7|6292.7|6299.2|6293.2|6298.6|6292.6|0
1625161630000|2021-07-01 17:47:10|6299.2|6293.2|6299.6|6289.6|6299.7|6293.2|6297.9|6289.6|0
1625161640000|2021-07-01 17:47:20|6299.7|6289.7|6296.1|6290.1|6299.7|6293.6|6296.1|6289.6|0
1625161650000|2021-07-01 17:47:30|6296.2|6290.2|6296.2|6290.2|6296.2|6290.2|6296.2|6290.2|0
1625161660000|2021-07-01 17:47:40|6296.1|6290.1|6296.1|6290.1|6298.7|6290.2|6296.1|6288.7|2
1625161670000|2021-07-01 17:47:50|6296.2|6290.2|6296.1|6290.1|6296.2|6290.2|6296.1|6290.1|0
1625161680000|2021-07-01 17:48:00|6296.5|6290.5|6296.2|6290.2|6296.6|6290.6|6296.1|6290.1|0
1625161690000|2021-07-01 17:48:10|6296.1|6290.1|6292.2|6286.2|6296.1|6290.1|6292.2|6286.2|0
1625161700000|2021-07-01 17:48:20|6292|6286|6292.2|6286.2|6292.2|6286.2|6290.7|6284.7|1
1625161710000|2021-07-01 17:48:30|6290.5|6284.5|6289.7|6283.7|6292.2|6286.2|6289.7|6283.7|3
1625161720000|2021-07-01 17:48:40|6289.2|6283.2|6287.6|6281.6|6289.2|6283.2|6287.6|6281.6|0
1625161730000|2021-07-01 17:48:50|6288.1|6282.1|6288.1|6282.1|6288.1|6282.1|6287.7|6281.7|0
1625161740000|2021-07-01 17:49:00|6287.1|6281.1|6285.5|6279.5|6287.1|6281.1|6284.9|6278.9|2
1625161750000|2021-07-01 17:49:10|6286.5|6276.5|6281.1|6275.1|6286.5|6276.6|6281.1|6272.5|0
1625161760000|2021-07-01 17:49:20|6281|6275|6281.5|6275.5|6283.1|6277.1|6281|6275|0
1625161770000|2021-07-01 17:49:30|6281.6|6275.6|6281.9|6275.9|6282|6276|6281.5|6275.5|8
1625161780000|2021-07-01 17:49:40|6281.5|6275.5|6280.2|6274.2|6281.5|6275.5|6277.6|6271.6|4
1625161790000|2021-07-01 17:49:50|6280.1|6274.1|6280.7|6274.7|6280.7|6274.7|6279.6|6273.6|0
1625161800000|2021-07-01 17:50:00|6278.6|6272.6|6280.2|6274.2|6281.1|6275.1|6277|6271|6
1625161810000|2021-07-01 17:50:10|6279.6|6273.6|6258.7|6252.7|6280.1|6274.1|6257.4|6251.4|12
1625161820000|2021-07-01 17:50:20|6258.5|6252.5|6258.8|6252.8|6258.9|6252.9|6256.5|6250.5|38
1625161830000|2021-07-01 17:50:30|6258.4|6252.4|6258.7|6252.7|6262.2|6253.2|6258|6252|4
1625161840000|2021-07-01 17:50:40|6259.1|6253.1|6258.1|6252.1|6261.9|6253.1|6258.1|6251.9|1
1625161850000|2021-07-01 17:50:50|6257.2|6251.2|6260.4|6254.4|6260.4|6254.4|6257.2|6251.2|4
1625161860000|2021-07-01 17:51:00|6260.3|6254.3|6265.9|6259.9|6266.4|6260.4|6260.3|6254.3|3
1625161870000|2021-07-01 17:51:10|6266|6260|6264.8|6258.8|6269.8|6263.8|6264.8|6258.8|5
1625161880000|2021-07-01 17:51:20|6265.8|6259.8|6267.3|6261.3|6267.3|6261.3|6264.8|6258.8|7
1625161890000|2021-07-01 17:51:30|6267.5|6261.5|6268.9|6262.9|6268.9|6262.9|6267.5|6261.5|1
1625161900000|2021-07-01 17:51:40|6269.4|6263.4|6274.3|6264.3|6274.3|6265.5|6269.4|6263.4|1
1625161910000|2021-07-01 17:51:50|6272.8|6266.8|6275.9|6269.9|6278.4|6271.4|6272.8|6265.4|0
1625161920000|2021-07-01 17:52:00|6276.3|6270.3|6277.5|6271.5|6277.5|6271.5|6276.3|6270.3|1
1625161930000|2021-07-01 17:52:10|6278.3|6272.3|6277.5|6271.5|6278.3|6272.3|6277.1|6271.1|4
1625161940000|2021-07-01 17:52:20|6277.1|6271.1|6277.1|6271.1|6277.1|6271.1|6276.7|6270.7|1
1625161950000|2021-07-01 17:52:30|6277.5|6271.5|6278|6272|6281.5|6273.9|6277.5|6271.4|22
1625161960000|2021-07-01 17:52:40|6278.1|6272.1|6277.5|6271.5|6278.1|6272.1|6275.5|6269.5|0
1625161970000|2021-07-01 17:52:50|6277.6|6271.6|6281.3|6271.3|6281.3|6272.4|6277.5|6271.3|4
1625161980000|2021-07-01 17:53:00|6278.5|6272.5|6277.4|6267.4|6278.5|6272.5|6273.9|6267.4|0
1625161990000|2021-07-01 17:53:10|6274.4|6268.4|6273.3|6267.3|6274.4|6268.4|6273.3|6267.3|4
1625162000000|2021-07-01 17:53:20|6275.2|6269.2|6278|6272|6278|6272|6275.2|6269.2|0
1625162010000|2021-07-01 17:53:30|6277.9|6271.9|6276.4|6270.4|6277.9|6271.9|6276.4|6270.4|0
1625162020000|2021-07-01 17:53:40|6277.7|6271.7|6280.3|6274.3|6282.2|6276.2|6277.7|6271.7|11
1625162030000|2021-07-01 17:53:50|6279.9|6273.9|6281.5|6275.5|6281.5|6275.5|6278.3|6272.3|0
1625162040000|2021-07-01 17:54:00|6281.9|6275.9|6277|6271|6284.4|6278.4|6275.4|6269.4|6
1625162050000|2021-07-01 17:54:10|6277.4|6271.4|6279.6|6269.6|6279.6|6271.4|6274.5|6268.5|2
1625162060000|2021-07-01 17:54:20|6277|6271|6275.4|6269.4|6279.5|6271.1|6275.4|6268.4|3
1625162070000|2021-07-01 17:54:30|6275.9|6269.9|6276.4|6270.4|6277.4|6270.4|6275.9|6267.4|0
1625162080000|2021-07-01 17:54:40|6277|6271|6275.5|6269.5|6278.5|6271|6275.5|6268.5|0
1625162090000|2021-07-01 17:54:50|6275|6269|6274.8|6268.8|6275|6269|6274.5|6268.5|0
1625162100000|2021-07-01 17:55:00|6273.3|6267.3|6278.5|6268.5|6278.5|6270.1|6271.9|6265.9|3
1625162110000|2021-07-01 17:55:10|6275.6|6269.6|6275.5|6269.5|6276.5|6270.5|6275.5|6269.5|0
1625162120000|2021-07-01 17:55:20|6275.4|6269.4|6275.4|6269.4|6275.4|6269.4|6275|6269|0
1625162130000|2021-07-01 17:55:30|6275|6269|6279|6273|6280.4|6273|6275|6269|0
1625162140000|2021-07-01 17:55:40|6278.5|6272.5|6277.4|6271.4|6280.5|6273.4|6277.4|6270.4|0
1625162150000|2021-07-01 17:55:50|6279.5|6273.5|6278.9|6272.9|6283.5|6277.5|6276.5|6270.5|5
1625162160000|2021-07-01 17:56:00|6279.4|6273.4|6271.5|6265.5|6279.4|6273.4|6271.5|6264.4|0
1625162170000|2021-07-01 17:56:10|6272.5|6266.5|6271.5|6265.5|6272.5|6266.5|6271.5|6265.5|0
1625162180000|2021-07-01 17:56:20|6271|6265|6270|6264|6271|6265|6270|6264|0
1625162190000|2021-07-01 17:56:30|6272.5|6262.5|6271|6265|6272.5|6266.4|6271|6262.4|1
1625162200000|2021-07-01 17:56:40|6271.4|6265.4|6273.4|6267.4|6273.5|6267.5|6271.4|6265.4|1
1625162210000|2021-07-01 17:56:50|6273.5|6267.5|6274|6268|6274|6268|6273.5|6267.5|4
1625162220000|2021-07-01 17:57:00|6273.5|6267.5|6273.5|6267.5|6274.4|6268.4|6273.1|6267.1|1
1625162230000|2021-07-01 17:57:10|6273.9|6267.9|6275.4|6269.4|6275.6|6269.6|6273.9|6267.9|1
1625162240000|2021-07-01 17:57:20|6276|6270|6275.9|6269.9|6276|6270|6275.9|6269.9|0
1625162250000|2021-07-01 17:57:30|6276|6270|6279.4|6269.4|6279.4|6270|6275.4|6269.4|2
1625162260000|2021-07-01 17:57:40|6276.9|6270.9|6276.4|6270.4|6278.5|6271|6275.9|6268.4|7
1625162270000|2021-07-01 17:57:50|6276.3|6270.3|6280.8|6274.8|6281.9|6275.9|6275.9|6269.9|8
1625162280000|2021-07-01 17:58:00|6282.1|6276.1|6281.3|6275.3|6282.1|6276.1|6280.2|6274.2|4
1625162290000|2021-07-01 17:58:10|6281.4|6275.4|6282.2|6276.2|6282.2|6276.2|6281.3|6275.3|6
1625162300000|2021-07-01 17:58:20|6281.7|6275.7|6284.3|6278.3|6284.3|6278.3|6281.3|6275.3|0
1625162310000|2021-07-01 17:58:30|6284.7|6278.7|6284.5|6278.5|6286.2|6280.2|6284.5|6278.5|7
1625162320000|2021-07-01 17:58:40|6284.4|6278.4|6284.8|6278.8|6284.9|6278.9|6284.4|6278.4|2
1625162330000|2021-07-01 17:58:50|6284.9|6278.9|6284.8|6278.8|6284.9|6278.9|6284.8|6278.8|0
1625162340000|2021-07-01 17:59:00|6284.9|6278.9|6284.8|6278.8|6284.9|6278.9|6284.8|6278.8|0
1625162350000|2021-07-01 17:59:10|6284.4|6278.4|6282.4|6276.4|6285.3|6278.8|6282.4|6275.3|0
1625162370000|2021-07-01 17:59:30|6281.4|6275.4|6283.1|6277.1|6283.1|6277.1|6281.3|6275.3|4
1625162380000|2021-07-01 17:59:40|6283.3|6277.3|6287.9|6281.9|6287.9|6281.9|6282.9|6276.9|6
1625162390000|2021-07-01 17:59:50|6287.4|6281.4|6282.6|6276.6|6290.4|6284.4|6282.1|6276.1|5
1625162400000|2021-07-01 18:00:00|6282|6276|6277|6271|6282|6276|6277|6271|3
1625162410000|2021-07-01 18:00:10|6278|6272|6278.4|6272.4|6278.4|6272.4|6278|6272|0
1625162420000|2021-07-01 18:00:20|6278.5|6272.5|6282|6276|6282|6276|6278|6272|2
1625162430000|2021-07-01 18:00:30|6281.6|6275.6|6283.1|6277.1|6283.1|6277.1|6281.5|6275.5|2
1625162440000|2021-07-01 18:00:40|6283.2|6277.2|6286.9|6280.9|6287.1|6281.1|6283.2|6277.2|1
1625162450000|2021-07-01 18:00:50|6287|6281|6295.5|6285.5|6295.5|6286.9|6287|6279.4|1
1625162460000|2021-07-01 18:01:00|6295.3|6285.3|6290.9|6284.9|6295.3|6285.3|6290.9|6283.4|5
1625162470000|2021-07-01 18:01:10|6291|6285|6295.3|6285.3|6297|6285.3|6291|6281.7|0
1625162480000|2021-07-01 18:01:20|6294.8|6284.8|6294.4|6284.4|6294.8|6286.8|6292.8|6284.3|3
1625162490000|2021-07-01 18:01:30|6294.3|6284.3|6294|6288|6294.4|6288|6292.8|6284.3|1
1625162500000|2021-07-01 18:01:40|6294.5|6288.5|6294.4|6288.4|6294.5|6288.5|6292.5|6286.5|1
1625162510000|2021-07-01 18:01:50|6293.9|6287.9|6292|6282|6294.4|6288.4|6291.5|6282|0
1625162520000|2021-07-01 18:02:00|6292.4|6282.4|6284.1|6278.1|6292.4|6283.5|6284.1|6278.1|2
1625162530000|2021-07-01 18:02:10|6284.6|6278.6|6280.6|6274.6|6284.6|6278.6|6280.6|6272.6|3
1625162540000|2021-07-01 18:02:20|6281.1|6275.1|6282.5|6276.5|6284.6|6278.6|6280.6|6274.6|2
1625162550000|2021-07-01 18:02:30|6283.3|6277.3|6282.1|6276.1|6283.6|6277.6|6282.1|6276.1|3
1625162560000|2021-07-01 18:02:40|6281.2|6275.2|6280.1|6274.1|6281.2|6275.2|6280.1|6274.1|0
1625162570000|2021-07-01 18:02:50|6280|6274|6273.6|6267.6|6280|6274|6271.5|6265.5|0
1625162580000|2021-07-01 18:03:00|6274|6268|6274|6268|6275|6269|6274|6268|0
1625162590000|2021-07-01 18:03:10|6273.6|6267.6|6277.9|6271.9|6277.9|6271.9|6273.6|6267.6|4
1625162600000|2021-07-01 18:03:20|6277.5|6271.5|6279.3|6273.3|6280|6274|6277.5|6271.5|0
1625162610000|2021-07-01 18:03:30|6278.9|6272.9|6278.4|6268.4|6278.9|6272.9|6276.9|6268.4|5
1625162620000|2021-07-01 18:03:40|6272.5|6262.5|6268|6262|6272.5|6262.6|6267.5|6258.4|0
1625162630000|2021-07-01 18:03:50|6267.5|6261.5|6268.1|6262.1|6268.1|6262.1|6267|6261|0
1625162640000|2021-07-01 18:04:00|6271.4|6261.4|6264.8|6258.8|6273.5|6267.5|6264.8|6258.8|12
1625162650000|2021-07-01 18:04:10|6264.7|6258.7|6263|6257|6268.3|6260.8|6262.6|6256.6|5
1625162660000|2021-07-01 18:04:20|6262.9|6256.9|6265.3|6259.3|6267.5|6259.4|6262.9|6256.9|4
1625162670000|2021-07-01 18:04:30|6265.4|6259.4|6263.5|6257.5|6271.3|6261.9|6262.8|6256.8|0
1625162680000|2021-07-01 18:04:40|6263.9|6257.9|6265.5|6259.5|6265.6|6259.6|6263.9|6257.9|1
1625162690000|2021-07-01 18:04:50|6265.4|6259.4|6266.7|6260.7|6267.7|6261.7|6264.9|6258.9|2
1625162700000|2021-07-01 18:05:00|6266.8|6260.8|6269.9|6263.9|6269.9|6263.9|6266.5|6260.5|5
1625162710000|2021-07-01 18:05:10|6264.9|6258.9|6266.2|6260.2|6266.2|6260.2|6264.2|6258.2|3
1625162720000|2021-07-01 18:05:20|6264.8|6258.8|6265.3|6259.3|6265.3|6259.3|6264.3|6258.3|0
1625162730000|2021-07-01 18:05:30|6265.7|6259.7|6269.7|6263.7|6270.5|6263.7|6265.3|6259.3|0
1625162740000|2021-07-01 18:05:40|6270.2|6264.2|6266.4|6260.4|6270.2|6264.2|6266.3|6260.3|1
1625162750000|2021-07-01 18:05:50|6266.3|6260.3|6266.8|6260.8|6266.9|6260.9|6266.3|6260.3|3
1625162760000|2021-07-01 18:06:00|6267.4|6261.4|6265.9|6259.9|6267.4|6261.4|6265.9|6259.9|4
1625162770000|2021-07-01 18:06:10|6266.8|6260.8|6267.8|6261.8|6267.8|6261.8|6266.8|6260.8|0
1625162780000|2021-07-01 18:06:20|6267.3|6261.3|6265.7|6259.7|6267.8|6261.8|6265.2|6259.2|3
1625162790000|2021-07-01 18:06:30|6265.8|6259.8|6260.7|6254.7|6265.8|6259.8|6260.7|6254.7|21
1625162800000|2021-07-01 18:06:40|6260.3|6254.3|6257.5|6251.5|6260.7|6254.7|6257|6251|12
1625162810000|2021-07-01 18:06:50|6258|6252|6256.9|6250.9|6258|6252|6256.9|6250.9|4
1625162820000|2021-07-01 18:07:00|6257|6251|6258|6252|6258.4|6252.4|6257|6251|55
1625162830000|2021-07-01 18:07:10|6258.4|6252.4|6258.4|6252.4|6258.4|6252.4|6258.4|6252.4|0
1625162840000|2021-07-01 18:07:20|6259|6253|6262|6256|6262|6256|6259|6253|2
1625162850000|2021-07-01 18:07:30|6263.5|6257.5|6264.9|6258.9|6264.9|6258.9|6263.5|6257.5|4
1625162860000|2021-07-01 18:07:40|6264.5|6258.5|6261.5|6255.5|6264.5|6258.5|6261.5|6255.5|5
1625162870000|2021-07-01 18:07:50|6262.5|6256.5|6262|6256|6262.9|6256.9|6262|6256|3
1625162880000|2021-07-01 18:08:00|6261.6|6255.6|6262.4|6256.4|6264.9|6257.5|6261.5|6254.9|0
1625162890000|2021-07-01 18:08:10|6262.9|6256.9|6262.9|6256.9|6262.9|6256.9|6261.9|6255.9|18
1625162900000|2021-07-01 18:08:20|6263.8|6257.8|6264.4|6258.4|6265.4|6259.4|6262.5|6256.5|0
1625162910000|2021-07-01 18:08:30|6265.7|6259.7|6264.6|6258.6|6265.7|6259.7|6264.5|6258.5|2
1625162920000|2021-07-01 18:08:40|6264.1|6258.1|6265.7|6259.7|6265.7|6259.7|6264.1|6258.1|4
1625162930000|2021-07-01 18:08:50|6266.1|6260.1|6266.3|6260.3|6266.3|6260.3|6266.1|6260.1|20
1625162940000|2021-07-01 18:09:00|6266.2|6260.2|6266.2|6260.2|6266.3|6260.3|6266.2|6260.2|4
1625162950000|2021-07-01 18:09:10|6266.3|6260.3|6266.2|6260.2|6266.3|6260.3|6266.2|6260.2|2
1625162960000|2021-07-01 18:09:20|6263.8|6257.8|6263.8|6257.8|6263.8|6257.8|6263.3|6257.3|2
1625162970000|2021-07-01 18:09:30|6264.7|6258.7|6262.7|6256.7|6264.7|6258.7|6262.3|6256.3|1
1625162980000|2021-07-01 18:09:40|6263.1|6257.1|6263.8|6257.8|6264.3|6258.3|6262.7|6256.7|10
1625162990000|2021-07-01 18:09:50|6263.7|6257.7|6264.2|6258.2|6264.2|6258.2|6263.7|6257.7|8
1625163000000|2021-07-01 18:10:00|6262.1|6256.1|6261.9|6255.9|6263|6257|6260.9|6254.9|7
1625163010000|2021-07-01 18:10:10|6261.6|6255.6|6260.9|6254.9|6261.6|6255.6|6260.3|6254.3|7
1625163020000|2021-07-01 18:10:20|6261.4|6255.4|6263.4|6257.4|6263.9|6257.9|6261.4|6255.4|9
1625163030000|2021-07-01 18:10:30|6263.3|6257.3|6260.9|6254.9|6263.4|6257.4|6260.9|6254.9|74
1625163040000|2021-07-01 18:10:40|6260.8|6254.8|6260.5|6254.5|6261.4|6255.4|6259.6|6253.6|28
1625163050000|2021-07-01 18:10:50|6263|6257|6263.1|6257.1|6263.2|6257.2|6262.1|6256.1|11
1625163060000|2021-07-01 18:11:00|6263.6|6257.6|6262.2|6256.2|6263.7|6257.7|6261.8|6255.8|12
1625163070000|2021-07-01 18:11:10|6262.1|6256.1|6262|6256|6262.2|6256.2|6261.4|6255.4|8
1625163080000|2021-07-01 18:11:20|6262.5|6256.5|6263|6257|6263|6257|6261.9|6255.9|9
1625163090000|2021-07-01 18:11:30|6262.5|6256.5|6262.1|6256.1|6262.7|6256.7|6261.6|6255.6|3
1625163100000|2021-07-01 18:11:40|6262|6256|6262.4|6256.4|6262.5|6256.5|6261.4|6255.4|3
1625163110000|2021-07-01 18:11:50|6261.9|6255.9|6263.1|6257.1|6263.4|6257.4|6261.8|6255.8|10
1625163120000|2021-07-01 18:12:00|6261.6|6255.6|6256.6|6250.6|6262|6256|6256.6|6250.6|26
1625163130000|2021-07-01 18:12:10|6258.6|6252.6|6256.6|6250.6|6259.1|6253.1|6256.6|6250.6|34
1625163140000|2021-07-01 18:12:20|6256.5|6250.5|6252.2|6246.2|6257.6|6251.6|6252.2|6246.2|4
1625163150000|2021-07-01 18:12:30|6251.8|6245.8|6252.1|6246.1|6253.5|6247.5|6251.6|6245.6|23
1625163160000|2021-07-01 18:12:40|6252.5|6246.5|6249.6|6243.6|6253.1|6247.1|6249.1|6243.1|3
1625163170000|2021-07-01 18:12:50|6249.5|6243.5|6249.5|6243.5|6249.5|6243.5|6248.6|6242.6|2
1625163180000|2021-07-01 18:13:00|6252|6246|6250.8|6244.8|6253.5|6247.5|6250|6244|17
1625163190000|2021-07-01 18:13:10|6250.7|6244.7|6254.2|6248.2|6255.1|6249.1|6250.7|6244.7|4
1625163200000|2021-07-01 18:13:20|6254.7|6248.7|6255.3|6249.3|6255.8|6249.8|6254.7|6248.7|1
1625163210000|2021-07-01 18:13:30|6255.2|6249.2|6250.6|6244.6|6255.2|6249.2|6248|6242|11
1625163220000|2021-07-01 18:13:40|6251.1|6245.1|6250.3|6244.3|6253.3|6247.3|6249.9|6243.9|16
1625163230000|2021-07-01 18:13:50|6250.2|6244.2|6254.1|6248.1|6254.1|6248.1|6249.5|6243.5|8
1625163240000|2021-07-01 18:14:00|6255.1|6249.1|6262|6256|6262.1|6256.1|6255.1|6249.1|23
1625163250000|2021-07-01 18:14:10|6262.1|6256.1|6257.6|6251.6|6263.7|6257.7|6256.1|6250.1|18
1625163260000|2021-07-01 18:14:20|6258.6|6252.6|6260.6|6254.6|6260.6|6254.6|6253.9|6247.9|22
1625163270000|2021-07-01 18:14:30|6261|6255|6259.8|6253.8|6262.6|6256.6|6257.4|6251.4|30
1625163280000|2021-07-01 18:14:40|6260.4|6254.4|6258.9|6252.9|6261.9|6255.9|6257|6251|19
1625163290000|2021-07-01 18:14:50|6258.4|6252.4|6261.5|6255.5|6261.9|6255.9|6257.4|6251.4|9
1625163300000|2021-07-01 18:15:00|6262.6|6256.6|6260|6254|6262.6|6256.6|6259.1|6253.1|4
1625163310000|2021-07-01 18:15:10|6260.1|6254.1|6262.1|6256.1|6262.1|6256.1|6259.6|6253.6|2
1625163320000|2021-07-01 18:15:20|6262.3|6256.3|6262.2|6256.2|6262.3|6256.3|6262.2|6256.2|3
1625163330000|2021-07-01 18:15:30|6262.3|6256.3|6263.2|6257.2|6263.3|6257.3|6262.3|6256.3|7
1625163340000|2021-07-01 18:15:40|6263.1|6257.1|6263.5|6257.5|6263.5|6257.5|6263.1|6257.1|12
1625163350000|2021-07-01 18:15:50|||||||||17
1625163360000|2021-07-01 18:16:00|||||||||14
1625163370000|2021-07-01 18:16:10|6264.9|6258.9|6264.9|6258.9|6264.9|6258.9|6264.9|6258.9|20
1625163380000|2021-07-01 18:16:20|6264.8|6258.8|6264.9|6258.9|6264.9|6258.9|6264.3|6258.3|2
1625163390000|2021-07-01 18:16:30|6265|6259|6263.4|6257.4|6265|6259|6263.3|6257.3|6
1625163400000|2021-07-01 18:16:40|6263.5|6257.5|6263.5|6257.5|6263.5|6257.5|6263.5|6257.5|14
1625163410000|2021-07-01 18:16:50|6263.6|6257.6|6264|6258|6264|6258|6263.6|6257.6|1
1625163420000|2021-07-01 18:17:00|6264.1|6258.1|6264.8|6258.8|6265.3|6259.3|6264.1|6258.1|55
1625163430000|2021-07-01 18:17:10|6264.9|6258.9|6264.3|6258.3|6264.9|6258.9|6264.3|6258.3|1
1625163440000|2021-07-01 18:17:20|6262.1|6256.1|6260.6|6254.6|6262.6|6256.6|6260.1|6254.1|5
1625163450000|2021-07-01 18:17:30|6253|6247|6254.2|6248.2|6254.7|6248.7|6253|6247|4
1625163460000|2021-07-01 18:17:40|6247.5|6241.5|6249.5|6243.5|6249.5|6243.5|6247.5|6241.5|9
1625163470000|2021-07-01 18:17:50|6249.9|6243.9|6250.5|6244.5|6250.5|6244.5|6249.9|6243.9|2
1625163480000|2021-07-01 18:18:00|6251.5|6245.5|6249.1|6243.1|6252|6246|6245.6|6239.6|14
1625163490000|2021-07-01 18:18:10|6249.9|6243.9|6253.2|6247.2|6253.2|6247.2|6249.4|6243.4|2
1625163500000|2021-07-01 18:18:20|6252.3|6246.3|6253.5|6247.5|6255|6249|6252.3|6246.3|7
1625163510000|2021-07-01 18:18:30|6252|6246|6253.6|6247.6|6253.6|6247.6|6252|6246|4
1625163520000|2021-07-01 18:18:40|6253.5|6247.5|6254.2|6248.2|6254.6|6248.6|6253.5|6247.5|2
1625163530000|2021-07-01 18:18:50|6254.6|6248.6|6253.7|6247.7|6254.7|6248.7|6253.7|6247.7|1
1625163540000|2021-07-01 18:19:00|6253.9|6247.9|6255.1|6249.1|6255.2|6249.2|6253.9|6247.9|2
1625163550000|2021-07-01 18:19:10|6257.8|6251.8|6257.9|6251.9|6257.9|6251.9|6256.5|6250.5|4
1625163560000|2021-07-01 18:19:20|6259.2|6253.2|6260|6254|6260|6254|6259.2|6253.2|2
1625163570000|2021-07-01 18:19:30|6258.2|6252.2|6257.8|6251.8|6258.2|6252.2|6257.3|6251.3|2
1625163580000|2021-07-01 18:19:40|6256.9|6250.9|6262.3|6256.3|6262.3|6256.3|6256.9|6250.9|3
1625163590000|2021-07-01 18:19:50|6260.6|6254.6|6261.1|6251.1|6262.1|6254.6|6258.6|6251.1|13
1625184000000|2021-07-02 00:00:00|6294.6|6288.6|6278.3|6268.3|6298.5|6288.6|6278.3|6268.1|36
1625184010000|2021-07-02 00:00:10|6275.8|6269.8|6280.3|6270.3|6282.8|6270.3|6273.3|6264.1|47
1625184020000|2021-07-02 00:00:20|6280.5|6270.5|6289|6274|6289|6277|6278|6263.6|14
1625184030000|2021-07-02 00:00:30|6288.9|6273.9|6291.8|6281.8|6294.8|6281.8|6282|6273.9|9
1625184040000|2021-07-02 00:00:40|6291.9|6281.9|6292.8|6286.8|6292.8|6286.8|6291.9|6281.9|1
1625184050000|2021-07-02 00:00:50|6292.7|6286.7|6288.8|6282.8|6295.8|6286.7|6288.8|6280.8|2
1625184060000|2021-07-02 00:01:00|6289.2|6283.2|6288.3|6282.3|6289.3|6283.3|6287.8|6281.8|4
1625184070000|2021-07-02 00:01:10|6291.3|6281.3|6292.1|6282.1|6292.1|6283.6|6289.6|6281.2|3
1625184080000|2021-07-02 00:01:20|6292.2|6282.2|6293.2|6287.2|6293.8|6287.2|6292.2|6282.2|0
1625184090000|2021-07-02 00:01:30|6293.8|6287.8|6293.8|6287.8|6295.5|6287.9|6293.6|6284.3|0
1625184100000|2021-07-02 00:01:40|6291.8|6285.8|6296.8|6290.8|6296.8|6290.8|6291.8|6285.8|0
1625184110000|2021-07-02 00:01:50|6296.3|6290.3|6301.5|6295.5|6301.6|6295.6|6296.3|6290.3|3
1625184120000|2021-07-02 00:02:00|6301.3|6295.3|6306.9|6300.9|6306.9|6300.9|6301.3|6295.3|26
1625184130000|2021-07-02 00:02:10|6307|6301|6312.7|6306.7|6312.7|6306.7|6307|6301|2
1625184140000|2021-07-02 00:02:20|6313.2|6307.2|6312.2|6302.2|6313.7|6307.7|6312.2|6302.2|2
1625184150000|2021-07-02 00:02:30|6312.7|6302.7|6309.3|6303.3|6312.7|6303.8|6309.3|6302.7|0
1625184160000|2021-07-02 00:02:40|6309.7|6303.7|6310.4|6304.4|6312.8|6304.4|6309.7|6302.8|1
1625184170000|2021-07-02 00:02:50|6309.8|6303.8|6309.8|6303.8|6310.2|6304.2|6309.8|6303.8|7
1625184180000|2021-07-02 00:03:00|6310.8|6304.8|6313.5|6307.5|6313.6|6307.6|6310.8|6304.8|44
1625184190000|2021-07-02 00:03:10|6313.1|6307.1|6314|6308|6314|6308|6313|6307|0
1625184200000|2021-07-02 00:03:20|6314.2|6308.2|6314.2|6308.2|6314.2|6308.2|6314.2|6308.2|0
1625184210000|2021-07-02 00:03:30|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|0
1625184220000|2021-07-02 00:03:40|6314.2|6308.2|6319.6|6309.6|6319.7|6310.6|6314.2|6308.2|1
1625184230000|2021-07-02 00:03:50|6316.6|6310.6|6318.1|6312.1|6319.6|6312.5|6316.6|6308.6|1
1625184240000|2021-07-02 00:04:00|6318.5|6312.5|6323.1|6317.1|6324.7|6317.5|6318.5|6312.1|0
1625184250000|2021-07-02 00:04:10|6324.6|6314.6|6322.7|6316.7|6324.6|6317.4|6322.2|6314.5|0
1625184260000|2021-07-02 00:04:20|6323.2|6317.2|6323.2|6317.2|6323.2|6317.2|6323.2|6317.2|1
1625184270000|2021-07-02 00:04:30|6325.6|6315.6|6325.6|6315.6|6325.6|6317.1|6323.1|6315.6|2
1625184280000|2021-07-02 00:04:40|6324.1|6318.1|6325.7|6319.7|6326.1|6320.1|6324.1|6318.1|0
1625184300000|2021-07-02 00:05:00|6324.7|6318.7|6318.1|6312.1|6325.1|6319.1|6318.1|6310.6|0
1625184310000|2021-07-02 00:05:10|6317.7|6311.7|6327.1|6312.1|6327.1|6314|6317.7|6311.6|0
1625184320000|2021-07-02 00:05:20|6324.2|6314.2|6323.1|6313.1|6324.2|6314.2|6323.1|6313.1|0
1625184330000|2021-07-02 00:05:30|6323.6|6313.6|6318.1|6312.1|6323.6|6313.7|6318.1|6312.1|2
1625184340000|2021-07-02 00:05:40|6317.2|6311.2|6315.7|6309.7|6317.2|6311.2|6315.1|6309.1|0
1625184350000|2021-07-02 00:05:50|6315.2|6309.2|6315.7|6309.7|6315.7|6309.7|6314.7|6308.7|0
1625184360000|2021-07-02 00:06:00|6315.5|6309.5|6314.7|6308.7|6315.5|6309.5|6314.7|6308.7|1
1625184370000|2021-07-02 00:06:10|6313.2|6307.2|6309.7|6303.7|6313.2|6307.2|6308.3|6302.2|0
1625184380000|2021-07-02 00:06:20|6309.2|6303.2|6313.7|6303.7|6314.4|6304.4|6308.3|6302.3|0
1625184390000|2021-07-02 00:06:30|6312.1|6306.1|6312.7|6306.7|6313.7|6306.7|6312.1|6303.7|1
1625184400000|2021-07-02 00:06:40|6313.2|6307.2|6313.1|6307.1|6313.2|6307.2|6312.3|6306.3|1
1625184410000|2021-07-02 00:06:50|6313.2|6307.2|6316|6310|6317.6|6310|6313.2|6307.2|1
1625184420000|2021-07-02 00:07:00|6316.1|6310.1|6316.1|6310.1|6316.1|6310.1|6316.1|6310.1|0
1625184430000|2021-07-02 00:07:10|6316.5|6310.5|6316.5|6310.5|6316.5|6310.5|6315.7|6309.7|0
1625184450000|2021-07-02 00:07:30|6316.1|6310.1|6315.8|6309.8|6316.2|6310.2|6315.2|6309.2|0
1625184460000|2021-07-02 00:07:40|6316.2|6310.2|6316.2|6310.2|6316.2|6310.2|6316.2|6310.2|0
1625184470000|2021-07-02 00:07:50|6317.2|6311.2|6315.7|6309.7|6317.2|6311.2|6315.7|6309.7|3
1625184480000|2021-07-02 00:08:00|6316.2|6306.2|6313.6|6307.6|6316.5|6308.9|6313.6|6306.2|0
1625184490000|2021-07-02 00:08:10|6313.2|6307.2|6314.2|6308.2|6314.2|6308.2|6311.9|6305.9|0
1625184500000|2021-07-02 00:08:20|6313.7|6307.7|6312.6|6306.6|6313.7|6307.7|6312.6|6306.6|0
1625184510000|2021-07-02 00:08:30|6312.2|6306.2|6311.5|6305.5|6312.2|6306.2|6311.5|6305.5|0
1625184520000|2021-07-02 00:08:40|6311.1|6305.1|6306.2|6300.2|6312.1|6305.1|6304.7|6296.9|3
1625184530000|2021-07-02 00:08:50|6304.7|6298.7|6304.7|6298.7|6305.2|6299.2|6304.2|6298.2|0
1625184540000|2021-07-02 00:09:00|6305.1|6299.1|6305.1|6299.1|6305.1|6299.1|6304.2|6298.2|0
1625184550000|2021-07-02 00:09:10|6305.5|6299.5|6305.6|6299.6|6305.6|6299.6|6305.5|6299.5|0
1625184560000|2021-07-02 00:09:20|6305.2|6299.2|6305.1|6299.1|6305.2|6299.2|6305.1|6299.1|0
1625184570000|2021-07-02 00:09:30|6305.2|6299.2|6305.5|6299.5|6305.5|6299.5|6305.1|6299.1|0
1625184580000|2021-07-02 00:09:40|6305.6|6299.6|6303.2|6297.2|6305.6|6299.6|6303.2|6297.2|1
1625184590000|2021-07-02 00:09:50|6302.7|6296.7|6302.2|6296.2|6302.7|6296.7|6302.2|6296.2|0
1625184600000|2021-07-02 00:10:00|6302.7|6296.7|6302.7|6296.7|6302.7|6296.7|6302.7|6296.7|0
1625184630000|2021-07-02 00:10:30|6302.6|6296.6|6303.2|6297.2|6303.2|6297.2|6302.6|6296.6|0
1625184640000|2021-07-02 00:10:40|6303.8|6297.8|6305.1|6299.1|6305.1|6299.1|6303.8|6297.8|1
1625184650000|2021-07-02 00:10:50|6305.2|6299.2|6305.2|6299.2|6305.2|6299.2|6305.2|6299.2|0
1625184660000|2021-07-02 00:11:00|6305.1|6299.1|6305.1|6299.1|6305.1|6299.1|6305.1|6299.1|0
1625184670000|2021-07-02 00:11:10|6306.5|6300.5|6305.7|6299.7|6306.5|6300.5|6305.2|6299.2|0
1625184680000|2021-07-02 00:11:20|6306.2|6300.2|6310.1|6304.1|6310.1|6304.1|6306.2|6300.2|2
1625184690000|2021-07-02 00:11:30|6309.7|6303.7|6308.1|6302.1|6310.6|6303.7|6308.1|6300.6|0
1625184700000|2021-07-02 00:11:40|6308.6|6302.6|6307.6|6301.6|6308.6|6302.6|6307.6|6301.6|0
1625184710000|2021-07-02 00:11:50|6307.1|6301.1|6307.1|6301.1|6307.1|6301.1|6307.1|6301.1|0
1625184720000|2021-07-02 00:12:00|6307.6|6301.6|6307.8|6301.8|6307.8|6301.8|6307.6|6301.6|0
1625184730000|2021-07-02 00:12:10|6307.7|6301.7|6308.1|6302.1|6310.1|6304.1|6307.7|6301.7|0
1625184740000|2021-07-02 00:12:20|6307.6|6301.6|6305.6|6299.6|6307.6|6301.6|6305.6|6299.6|0
1625184750000|2021-07-02 00:12:30|6305.7|6299.7|6305.7|6299.7|6305.7|6299.7|6305.7|6299.7|0
1625184760000|2021-07-02 00:12:40|6306.1|6300.1|6306.1|6300.1|6306.1|6300.1|6304.9|6298.9|0
1625184780000|2021-07-02 00:13:00|6306.2|6300.2|6306.1|6300.1|6306.2|6300.2|6306.1|6300.1|0
1625184790000|2021-07-02 00:13:10|6306.2|6300.2|6306.6|6300.6|6307.7|6300.8|6304.1|6297.7|1
1625184800000|2021-07-02 00:13:20|6306.2|6300.2|6306.6|6300.6|6306.6|6300.6|6306.2|6300.2|1
1625184810000|2021-07-02 00:13:30|6305.1|6299.1|6307.1|6301.1|6307.1|6301.1|6305.1|6299.1|0
1625184820000|2021-07-02 00:13:40|6308.6|6298.6|6305.7|6299.7|6308.6|6300.1|6305.7|6298.6|0
1625184830000|2021-07-02 00:13:50|6306.1|6300.1|6306.2|6300.2|6306.2|6300.2|6306.1|6300.1|0
1625184840000|2021-07-02 00:14:00|6306.6|6300.6|6306.7|6300.7|6306.7|6300.7|6306.6|6300.6|0
1625184870000|2021-07-02 00:14:30|6309.6|6299.6|6309.6|6299.6|6309.6|6299.6|6309.6|6299.6|0
1625184900000|2021-07-02 00:15:00|6309.7|6299.7|6309.6|6299.6|6309.7|6299.7|6309.6|6299.6|0
1625184910000|2021-07-02 00:15:10|6308.9|6302.9|6310.6|6304.6|6310.6|6304.6|6308.9|6302.9|0
1625184950000|2021-07-02 00:15:50|6312.6|6306.6|6313.1|6307.1|6313.1|6307.1|6312.6|6306.6|0
1625184960000|2021-07-02 00:16:00|6312.7|6306.7|6312.7|6306.7|6312.7|6306.7|6312.7|6306.7|0
1625184970000|2021-07-02 00:16:10|6312.6|6306.6|6312.6|6306.6|6312.6|6306.6|6312.6|6306.6|0
1625184980000|2021-07-02 00:16:20|6312.1|6306.1|6310.6|6304.6|6312.1|6306.1|6310.6|6304.6|0
1625184990000|2021-07-02 00:16:30|6310.1|6304.1|6310.1|6304.1|6310.1|6304.1|6310.1|6304.1|0
1625185010000|2021-07-02 00:16:50|6311.7|6301.7|6311.1|6301.1|6311.7|6301.7|6311.1|6301.1|0
1625185020000|2021-07-02 00:17:00|6311.6|6301.6|6311.6|6301.6|6311.6|6301.6|6311.1|6301.1|0
1625185040000|2021-07-02 00:17:20|6311.2|6301.2|6311.6|6301.6|6311.6|6301.6|6311.1|6301.1|0
1625185060000|2021-07-02 00:17:40|6310.1|6304.1|6311.6|6301.6|6311.6|6304.1|6310.1|6301.6|0
1625185070000|2021-07-02 00:17:50|6310.1|6304.1|6310.1|6304.1|6310.1|6304.1|6310.1|6304.1|0
1625185080000|2021-07-02 00:18:00|6308.2|6302.2|6308.2|6302.2|6308.2|6302.2|6308.2|6302.2|0
1625185090000|2021-07-02 00:18:10|6307.8|6301.8|6308.1|6302.1|6308.1|6302.1|6307.8|6301.8|0
1625185100000|2021-07-02 00:18:20|6308.2|6302.2|6308.2|6302.2|6308.2|6302.2|6308.2|6302.2|0
1625185140000|2021-07-02 00:19:00|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|0
1625185150000|2021-07-02 00:19:10|6308.6|6302.6|6308.1|6302.1|6308.6|6302.6|6308.1|6302.1|0
1625185160000|2021-07-02 00:19:20|6307.6|6301.6|6307.6|6301.6|6307.6|6301.6|6307.6|6301.6|0
1625185170000|2021-07-02 00:19:30|6307.2|6301.2|6307.6|6301.6|6307.6|6301.6|6307.2|6301.2|0
1625185210000|2021-07-02 00:20:10|||||||||1
1625185280000|2021-07-02 00:21:20|6306.8|6300.8|6305.6|6299.6|6306.8|6300.8|6305.6|6299.6|0
1625185290000|2021-07-02 00:21:30|||||||||1
1625185300000|2021-07-02 00:21:40|6306.1|6300.1|6306|6300|6307|6301|6306|6300|0
1625185310000|2021-07-02 00:21:50|6307|6301|6306.5|6300.5|6307|6301|6306.5|6300.5|1
1625185320000|2021-07-02 00:22:00|6307|6301|6306.5|6300.5|6307|6301|6306.5|6300.5|0
1625185330000|2021-07-02 00:22:10|6307|6301|6306|6300|6307|6301|6306|6300|0
1625185350000|2021-07-02 00:22:30|6305.6|6299.6|6309.1|6303.1|6309.6|6303.6|6305.6|6299.6|1
1625185360000|2021-07-02 00:22:40|6309.5|6303.5|6309.1|6303.1|6309.6|6303.6|6309.1|6303.1|0
1625185370000|2021-07-02 00:22:50|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|0
1625185430000|2021-07-02 00:23:50|6310.5|6304.5|6310.5|6304.5|6310.5|6304.5|6310.5|6304.5|3
1625185440000|2021-07-02 00:24:00|6310|6304|6310|6304|6310.5|6304.5|6309.5|6303.5|0
1625185450000|2021-07-02 00:24:10|6310.5|6304.5|6310|6304|6310.5|6304.5|6310|6304|0
1625185460000|2021-07-02 00:24:20|6310.5|6304.5|6310.5|6304.5|6310.5|6304.5|6310.5|6304.5|0
1625185470000|2021-07-02 00:24:30|6310.9|6304.9|6310.5|6304.5|6310.9|6304.9|6310.5|6304.5|0
1625185480000|2021-07-02 00:24:40|6310|6304|6310.5|6304.5|6310.5|6304.5|6310|6304|0
1625185490000|2021-07-02 00:24:50|6310|6304|6310|6304|6310|6304|6310|6304|0
1625185510000|2021-07-02 00:25:10|6310.5|6304.5|6310.5|6304.5|6310.5|6304.5|6310.5|6304.5|0
1625185520000|2021-07-02 00:25:20|6311.5|6305.5|6312.5|6306.5|6313|6307|6311.5|6305.5|0
1625185530000|2021-07-02 00:25:30|6313.5|6307.5|6313.5|6307.5|6313.5|6307.5|6313.5|6307.5|0
1625185540000|2021-07-02 00:25:40|6314.3|6308.3|6314.5|6308.5|6314.5|6308.5|6314.3|6308.3|0
1625185550000|2021-07-02 00:25:50|6314|6308|6314|6308|6314|6308|6314|6308|0
1625185580000|2021-07-02 00:26:20|6313.5|6307.5|6313|6307|6313.5|6307.5|6313|6307|0
1625185590000|2021-07-02 00:26:30|6311.5|6305.5|6311.5|6305.5|6311.5|6305.5|6311.5|6305.5|0
1625185620000|2021-07-02 00:27:00|6311.9|6305.9|6310.5|6304.5|6311.9|6305.9|6310.5|6304.5|0
1625185630000|2021-07-02 00:27:10|6310.6|6304.6|6309.5|6303.5|6311|6305|6309.5|6303.5|0
1625185640000|2021-07-02 00:27:20|6309|6303|6310.5|6304.5|6310.5|6304.5|6308|6302|0
1625185660000|2021-07-02 00:27:40|6309.9|6303.9|6309|6303|6309.9|6303.9|6309|6303|0
1625185670000|2021-07-02 00:27:50|6308.1|6302.1|6309|6303|6309|6303|6308.1|6302.1|0
1625185690000|2021-07-02 00:28:10|6309.4|6303.4|6310|6304|6310|6304|6309|6303|2
1625185700000|2021-07-02 00:28:20|6309.5|6303.5|6308.9|6302.9|6309.5|6303.5|6308.6|6302.6|0
1625185710000|2021-07-02 00:28:30|6309|6303|6310|6304|6311.3|6304|6308.5|6301.3|0
1625185720000|2021-07-02 00:28:40|6310.4|6304.4|6311|6305|6311|6305|6310.4|6304.4|0
1625185730000|2021-07-02 00:28:50|6310.5|6304.5|6310.4|6304.4|6310.5|6304.5|6310|6304|0
1625185740000|2021-07-02 00:29:00|6310.5|6304.5|6310.5|6304.5|6310.5|6304.5|6310.5|6304.5|0
1625185750000|2021-07-02 00:29:10|6313.5|6303.5|6311|6305|6313.5|6305.5|6311|6303.5|0
1625185760000|2021-07-02 00:29:20|6312.5|6302.5|6311|6305|6312.5|6305|6310.9|6302.5|0
1625185770000|2021-07-02 00:29:30|6312.5|6302.5|6312.5|6302.5|6312.5|6302.5|6312.5|6302.5|0
1625185780000|2021-07-02 00:29:40|6311|6305|6311|6305|6311|6305|6311|6305|0
1625185800000|2021-07-02 00:30:00|6313.5|6303.5|6311|6305|6313.5|6305|6311|6303.5|0
1625185810000|2021-07-02 00:30:10|6313.5|6303.5|6313.5|6303.5|6313.5|6305|6311|6303.4|0
1625185820000|2021-07-02 00:30:20|6311|6305|6313.5|6303.5|6313.5|6305|6311|6303|0
1625185830000|2021-07-02 00:30:30|6311|6305|6311|6305|6311|6305|6311|6305|0
1625185840000|2021-07-02 00:30:40|6313.5|6303.5|6311.5|6305.5|6313.5|6306|6310.2|6303.5|0
1625185850000|2021-07-02 00:30:50|6312|6306|6312.5|6306.5|6312.5|6306.5|6312|6306|0
1625185860000|2021-07-02 00:31:00|6312.4|6306.4|6312.4|6306.4|6312.5|6306.5|6312.4|6306.4|0
1625185870000|2021-07-02 00:31:10|6313|6307|6313|6307|6313.4|6307.4|6311.7|6305.7|3
1625185880000|2021-07-02 00:31:20|6312.6|6306.6|6312.6|6306.6|6312.6|6306.6|6312.5|6306.5|0
1625185890000|2021-07-02 00:31:30|6313|6307|6313|6307|6313|6307|6313|6307|0
1625185910000|2021-07-02 00:31:50|6312.6|6306.6|6313.9|6307.9|6313.9|6307.9|6312.5|6306.5|0
1625185920000|2021-07-02 00:32:00|6314.7|6308.7|6313.9|6307.9|6314.7|6308.7|6313.9|6307.9|0
1625185950000|2021-07-02 00:32:30|6314|6308|6314|6308|6314|6308|6314|6308|0
1625185960000|2021-07-02 00:32:40|6313.9|6307.9|6313.5|6307.5|6313.9|6307.9|6313.5|6307.5|0
1625185980000|2021-07-02 00:33:00|6314|6308|6313.5|6307.5|6314|6308|6313.5|6307.5|0
1625185990000|2021-07-02 00:33:10|6313.9|6307.9|6313.9|6307.9|6313.9|6307.9|6313.9|6307.9|0
1625186010000|2021-07-02 00:33:30|6313.5|6307.5|6313.9|6307.9|6313.9|6307.9|6313.5|6307.5|0
1625186020000|2021-07-02 00:33:40|6313.4|6307.4|6313.4|6307.4|6313.4|6307.4|6313.4|6307.4|0
1625186030000|2021-07-02 00:33:50|6313.5|6307.5|6314.4|6308.4|6314.5|6308.5|6313.5|6307.5|1
1625186040000|2021-07-02 00:34:00|6314.9|6308.9|6314.4|6308.4|6314.9|6308.9|6314.4|6308.4|0
1625186060000|2021-07-02 00:34:20|6314.9|6308.9|6314.9|6308.9|6314.9|6308.9|6314.9|6308.9|0
1625186070000|2021-07-02 00:34:30|6315|6309|6315|6309|6315|6309|6315|6309|0
1625186090000|2021-07-02 00:34:50|6315.5|6309.5|6316|6310|6316.5|6310.5|6315.5|6309.5|8
1625186100000|2021-07-02 00:35:00|6316.5|6310.5|6316.7|6310.7|6316.7|6310.7|6316.5|6310.5|0
1625186110000|2021-07-02 00:35:10|6317.2|6311.2|6317.2|6311.2|6317.6|6311.6|6317.2|6311.2|1
1625186120000|2021-07-02 00:35:20|6317.6|6311.6|6317.6|6311.6|6317.6|6311.6|6317.6|6311.6|0
1625186130000|2021-07-02 00:35:30|6317.7|6311.7|6318.2|6312.2|6318.7|6312.7|6317.7|6311.7|4
1625186150000|2021-07-02 00:35:50|6318.3|6312.3|6323.7|6317.7|6323.7|6317.7|6318.3|6312.3|12
1625186160000|2021-07-02 00:36:00|6323.6|6317.6|6323.7|6317.7|6323.7|6317.7|6323.6|6317.6|0
1625186170000|2021-07-02 00:36:10|6323.8|6317.8|6325.1|6319.1|6325.2|6319.2|6323.8|6317.8|1
1625186180000|2021-07-02 00:36:20|6325.2|6319.2|6325.1|6319.1|6325.2|6319.2|6324.7|6318.7|2
1625186220000|2021-07-02 00:37:00|6324.7|6318.7|6324.6|6318.6|6324.7|6318.7|6324.6|6318.6|0
1625186240000|2021-07-02 00:37:20|6325|6319|6325.1|6319.1|6325.1|6319.1|6325|6319|0
1625186250000|2021-07-02 00:37:30|6324.5|6318.5|6325.1|6319.1|6325.1|6319.1|6324.1|6318.1|0
1625186280000|2021-07-02 00:38:00|6327.1|6321.1|6327.1|6321.1|6327.1|6321.1|6327.1|6321.1|1
1625186290000|2021-07-02 00:38:10|6326.7|6320.7|6326.7|6320.7|6326.7|6320.7|6326.7|6320.7|0
1625186320000|2021-07-02 00:38:40|6327.1|6321.1|6326.7|6320.7|6327.1|6321.1|6326.7|6320.7|0
1625186330000|2021-07-02 00:38:50|6327.1|6321.1|6333.1|6323.1|6333.1|6323.1|6327.1|6321.1|2
1625186340000|2021-07-02 00:39:00|6333.2|6323.2|6332.1|6326.1|6333.2|6326.1|6331.7|6323.2|0
1625186350000|2021-07-02 00:39:10|6332.2|6326.2|6337.6|6327.6|6337.6|6330.6|6332.2|6326.2|2
1625186360000|2021-07-02 00:39:20|6336.1|6330.1|6336.6|6330.6|6336.6|6330.6|6336.1|6330.1|0
1625186370000|2021-07-02 00:39:30|6336.1|6330.1|6332.4|6326.4|6336.1|6330.1|6332.4|6325.6|0
1625186380000|2021-07-02 00:39:40|6333.9|6327.9|6334.6|6328.6|6334.6|6328.6|6333.9|6327.9|0
1625186390000|2021-07-02 00:39:50|6335.1|6329.1|6335.7|6329.7|6335.7|6329.7|6335.1|6329.1|0
1625186400000|2021-07-02 00:40:00|6335.3|6329.3|6334.7|6328.7|6335.3|6329.3|6334.7|6328.7|0
1625186410000|2021-07-02 00:40:10|6335.6|6329.6|6334.7|6328.7|6335.6|6329.6|6334.7|6328.7|0
1625186420000|2021-07-02 00:40:20|||||||||1
1625186430000|2021-07-02 00:40:30|6335.2|6329.2|6331|6325|6335.2|6329.2|6331|6325|0
1625186440000|2021-07-02 00:40:40|6331.1|6325.1|6331|6325|6331.6|6325.6|6331|6325|0
1625186470000|2021-07-02 00:41:10|6331.6|6325.6|6331.6|6325.6|6331.6|6325.6|6331.6|6325.6|0
1625186490000|2021-07-02 00:41:30|6331.1|6325.1|6331.1|6325.1|6331.1|6325.1|6331.1|6325.1|0
1625186500000|2021-07-02 00:41:40|6331.5|6325.5|6332.2|6326.2|6332.2|6326.2|6331.5|6325.5|0
1625186520000|2021-07-02 00:42:00|6332.1|6326.1|6331.1|6325.1|6332.1|6326.1|6331.1|6325.1|0
1625186530000|2021-07-02 00:42:10|6330.7|6324.7|6329.1|6323.1|6330.7|6324.7|6329.1|6323.1|1
1625186540000|2021-07-02 00:42:20|6330.2|6324.2|6329.7|6323.7|6330.2|6324.2|6329.2|6323.2|0
1625186550000|2021-07-02 00:42:30|6330.2|6324.2|6334.5|6324.5|6334.5|6324.5|6330.2|6324.2|1
1625186560000|2021-07-02 00:42:40|6334.6|6324.6|6335.7|6325.7|6335.7|6327.1|6333.1|6324.5|1
1625186570000|2021-07-02 00:42:50|6335.5|6325.5|6334.1|6328.1|6335.7|6328.1|6333|6325.5|0
1625186580000|2021-07-02 00:43:00|6332.6|6326.6|6334.6|6328.6|6334.6|6328.6|6332.6|6326.6|0
1625186590000|2021-07-02 00:43:10|6336.7|6330.7|6336.7|6330.7|6336.7|6330.7|6336.3|6330.3|0
1625186610000|2021-07-02 00:43:30|6336.1|6330.1|6336.5|6330.5|6336.5|6330.5|6336.1|6330.1|0
1625186620000|2021-07-02 00:43:40|6336.6|6330.6|6336.6|6330.6|6336.6|6330.6|6336.6|6330.6|0
1625186630000|2021-07-02 00:43:50|6336.1|6330.1|6336.1|6330.1|6336.1|6330.1|6336.1|6330.1|0
1625186640000|2021-07-02 00:44:00|6336.2|6330.2|6336.1|6330.1|6336.2|6330.2|6336.1|6330.1|0
1625186650000|2021-07-02 00:44:10|6336.5|6330.5|6336.1|6330.1|6336.5|6330.5|6336.1|6330.1|0
1625186660000|2021-07-02 00:44:20|6336|6330|6336|6330|6336|6330|6336|6330|0
1625186680000|2021-07-02 00:44:40|6335.2|6329.2|6335.2|6329.2|6335.2|6329.2|6335.2|6329.2|0
1625186690000|2021-07-02 00:44:50|6336.1|6330.1|6337.7|6327.7|6337.7|6330.1|6336.1|6327.7|0
1625186700000|2021-07-02 00:45:00|6337.6|6327.6|6336|6330|6337.6|6330.1|6336|6327.6|0
1625186710000|2021-07-02 00:45:10|6337.6|6327.6|6336.7|6330.7|6337.7|6330.7|6336|6327.6|0
1625186720000|2021-07-02 00:45:20|6336.1|6330.1|6336.8|6330.8|6337.3|6331.3|6336.1|6330.1|0
1625186730000|2021-07-02 00:45:30|6336.7|6330.7|6337.7|6331.7|6337.7|6331.7|6336.7|6330.7|0
1625186750000|2021-07-02 00:45:50|6335.2|6329.2|6332.7|6322.7|6336.6|6330.6|6332.7|6322.7|2
1625186790000|2021-07-02 00:46:30|6328.7|6322.1|6328.1|6322.1|6328.7|6322.1|6327.7|6321.7|0
1625186810000|2021-07-02 00:46:50|6327.6|6321.6|6328.1|6322.1|6328.1|6322.1|6327.6|6321.6|0
1625186820000|2021-07-02 00:47:00|6328|6322|6328.1|6322.1|6328.6|6322.6|6327.6|6321.6|0
1625186830000|2021-07-02 00:47:10|6327.6|6321.6|6328|6322|6328|6322|6327.6|6321.6|0
1625186840000|2021-07-02 00:47:20|6328.2|6322.2|6328.2|6322.2|6328.2|6322.2|6328.2|6322.2|0
1625186860000|2021-07-02 00:47:40|6328.7|6322.7|6328.7|6322.7|6328.7|6322.7|6328.7|6322.7|0
1625186880000|2021-07-02 00:48:00|||||||||2
1625186900000|2021-07-02 00:48:20|||||||||1
1625186920000|2021-07-02 00:48:40|||||||||1
1625186940000|2021-07-02 00:49:00|6329.1|6323.1|6329.2|6323.2|6329.2|6323.2|6329.1|6323.1|0
1625186950000|2021-07-02 00:49:10|6329.6|6323.6|6329.2|6323.2|6329.7|6323.7|6329.2|6323.2|1
1625187000000|2021-07-02 00:50:00|6329.6|6323.6|6329.2|6323.2|6329.7|6323.7|6329.2|6323.2|0
1625187040000|2021-07-02 00:50:40|6328.3|6322.3|6328.2|6322.2|6328.3|6322.3|6328.2|6322.2|1
1625187070000|2021-07-02 00:51:10|6328|6322|6328|6322|6328|6322|6328|6322|0
1625187110000|2021-07-02 00:51:50|6327.6|6321.6|6326.4|6320.4|6327.6|6321.6|6326.4|6320.4|0
1625187120000|2021-07-02 00:52:00|6325.5|6319.5|6325.9|6319.9|6325.9|6319.9|6325|6319|0
1625187130000|2021-07-02 00:52:10|6326.3|6320.3|6326.4|6320.4|6326.4|6320.4|6326.3|6320.3|0
1625187140000|2021-07-02 00:52:20|6326|6320|6324.9|6318.9|6326|6320|6324.9|6318.9|0
1625187190000|2021-07-02 00:53:10|6324.8|6318.8|6322.9|6316.9|6324.8|6318.8|6322.1|6316.1|0
1625187210000|2021-07-02 00:53:30|6321.9|6315.9|6321.1|6315.1|6321.9|6315.9|6321.1|6315.1|0
1625187220000|2021-07-02 00:53:40|6321.5|6315.5|6320.1|6314.1|6321.5|6315.5|6320.1|6314.1|0
1625187240000|2021-07-02 00:54:00|6320.5|6314.5|6321|6315|6321|6315|6320.5|6314.5|0
1625187260000|2021-07-02 00:54:20|6320.6|6314.6|6321|6315|6321|6315|6320.6|6314.6|0
1625187270000|2021-07-02 00:54:30|6322.3|6316.3|6321.4|6315.4|6322.3|6316.3|6321|6315|1
1625187290000|2021-07-02 00:54:50|6322.4|6316.4|6322.4|6316.4|6322.4|6316.4|6322.4|6316.4|0
1625187310000|2021-07-02 00:55:10|6322.6|6316.6|6322.6|6316.6|6322.6|6316.6|6322.6|6316.6|0
1625187320000|2021-07-02 00:55:20|6324.1|6318.1|6325.9|6319.9|6325.9|6319.9|6324.1|6318.1|0
1625187340000|2021-07-02 00:55:40|6326.4|6320.4|6326.4|6320.4|6326.4|6320.4|6326.4|6320.4|0
1625187350000|2021-07-02 00:55:50|6326.9|6320.9|6326|6320|6326.9|6320.9|6326|6320|0
1625187380000|2021-07-02 00:56:20|6326.9|6320.9|6328.1|6322.1|6328.1|6322.1|6326.9|6320.9|1
1625187390000|2021-07-02 00:56:30|6328.2|6322.2|6328.2|6322.2|6328.2|6322.2|6328.2|6322.2|0
1625187400000|2021-07-02 00:56:40|6328.7|6322.7|6328.2|6322.2|6328.7|6322.7|6328.2|6322.2|0
1625187420000|2021-07-02 00:57:00|6328.6|6322.6|6327|6321|6328.6|6322.6|6327|6321|0
1625187430000|2021-07-02 00:57:10|6328|6322|6328|6322|6328|6322|6328|6322|0
1625187440000|2021-07-02 00:57:20|6328.1|6322.1|6328.1|6322.1|6328.1|6322.1|6328.1|6322.1|0
1625187470000|2021-07-02 00:57:50|6328.6|6322.6|6328.6|6322.6|6328.6|6322.6|6328.6|6322.6|0
1625187500000|2021-07-02 00:58:20|6329.1|6323.1|6329.1|6323.1|6329.1|6323.1|6329.1|6323.1|0
1625187510000|2021-07-02 00:58:30|6329.2|6323.2|6329.2|6323.2|6329.2|6323.2|6329.2|6323.2|5
1625187520000|2021-07-02 00:58:40|6331.2|6325.2|6331.2|6325.2|6331.2|6325.2|6331.2|6325.2|3
1625187530000|2021-07-02 00:58:50|6331.6|6325.6|6331.6|6325.6|6331.7|6325.7|6331.2|6325.2|1
1625187540000|2021-07-02 00:59:00|6332.2|6326.2|6332.2|6326.2|6332.2|6326.2|6332.2|6326.2|1
1625187550000|2021-07-02 00:59:10|||||||||2
1625187560000|2021-07-02 00:59:20|6332.1|6326.1|6332.2|6326.2|6332.2|6326.2|6332.1|6326.1|4
1625187600000|2021-07-02 01:00:00|6332.7|6326.7|6335.1|6329.1|6335.6|6329.6|6331.7|6325.7|8
1625187610000|2021-07-02 01:00:10|6335.2|6329.2|6336.7|6330.7|6336.7|6330.7|6335.2|6329.2|0
1625187620000|2021-07-02 01:00:20|6340.6|6334.6|6341.7|6335.7|6343.6|6337.6|6340.2|6334.2|5
1625187630000|2021-07-02 01:00:30|6341.4|6335.4|6341.7|6335.7|6341.7|6335.7|6341.4|6335.4|2
1625187640000|2021-07-02 01:00:40|6342.1|6336.1|6342.2|6336.2|6344.7|6336.2|6341.7|6334.7|0
1625187660000|2021-07-02 01:01:00|6342.1|6336.1|6344.7|6334.7|6344.7|6336.1|6342.1|6334.7|0
1625187680000|2021-07-02 01:01:20|6345.1|6335.1|6345.7|6339.7|6346.1|6340.1|6345.1|6335.1|0
1625187690000|2021-07-02 01:01:30|6346.5|6340.5|6349.8|6343.8|6349.8|6343.8|6346.5|6340.5|1
1625187700000|2021-07-02 01:01:40|6349.7|6343.7|6348.2|6342.2|6350.7|6344.7|6348.2|6342.2|1
1625187710000|2021-07-02 01:01:50|6348.1|6342.1|6348.2|6342.2|6348.2|6342.2|6348.1|6342.1|0
1625187730000|2021-07-02 01:02:10|6348.1|6342.1|6348.1|6342.1|6349.7|6342.2|6347.6|6339.6|0
1625187740000|2021-07-02 01:02:20|6348.2|6342.2|6348.2|6342.2|6348.2|6342.2|6348.2|6342.2|0
1625187760000|2021-07-02 01:02:40|6349|6343|6355.6|6345.6|6355.6|6345.6|6349|6343|1
1625187770000|2021-07-02 01:02:50|6355.7|6345.7|6353.2|6347.2|6355.7|6347.2|6353.2|6345.7|0
1625187780000|2021-07-02 01:03:00|6354.7|6344.7|6349.7|6343.7|6354.7|6345.2|6349.3|6342.7|1
1625187790000|2021-07-02 01:03:10|6349.3|6343.3|6349.6|6343.6|6349.6|6343.6|6349.3|6343.3|0
1625187810000|2021-07-02 01:03:30|6349.7|6343.7|6349.2|6343.2|6352.2|6346.2|6349.1|6343.1|0
1625187820000|2021-07-02 01:03:40|6349.6|6343.6|6349.2|6343.2|6349.7|6343.7|6349.2|6343.2|0
1625187830000|2021-07-02 01:03:50|6349.6|6339.6|6343.1|6337.1|6349.6|6339.6|6343.1|6337.1|1
1625187840000|2021-07-02 01:04:00|6343.5|6337.5|6344.7|6334.7|6344.7|6337.5|6343|6334.6|0
1625187850000|2021-07-02 01:04:10|6343.5|6337.5|6344.6|6334.6|6344.6|6337.5|6343.5|6334.6|1
1625187860000|2021-07-02 01:04:20|6343.7|6337.7|6344.6|6334.6|6344.6|6337.7|6343.7|6334.6|0
1625187870000|2021-07-02 01:04:30|6344.7|6334.7|6343.6|6337.6|6344.7|6337.6|6343.1|6334.7|0
1625187880000|2021-07-02 01:04:40|6343.7|6337.7|6343.7|6337.7|6343.7|6337.7|6343.7|6337.7|0
1625187890000|2021-07-02 01:04:50|6347.2|6337.2|6343.9|6337.9|6347.2|6337.9|6343.9|6337.2|0
1625187900000|2021-07-02 01:05:00|6343.7|6337.7|6342.2|6336.2|6343.7|6337.7|6342.2|6333.7|0
1625187910000|2021-07-02 01:05:10|6340.9|6334.9|6342.2|6336.2|6342.2|6336.2|6340.9|6334.9|0
1625187920000|2021-07-02 01:05:20|6343|6337|6342.2|6336.2|6343.2|6337.2|6342.2|6336.2|0
1625187930000|2021-07-02 01:05:30|6343.2|6337.2|6343.2|6337.2|6346.2|6340.2|6343.2|6337.2|0
1625187940000|2021-07-02 01:05:40|6344.7|6338.7|6343.2|6337.2|6344.7|6338.7|6343.2|6337.2|0
1625187950000|2021-07-02 01:05:50|6342.2|6336.2|6342.7|6336.7|6342.7|6336.7|6342.2|6336.2|0
1625187960000|2021-07-02 01:06:00|6342.2|6336.2|6340.5|6334.5|6342.2|6336.2|6340.1|6334.1|0
1625187970000|2021-07-02 01:06:10|6340.2|6334.2|6340.2|6334.2|6340.2|6334.2|6338.2|6332.2|0
1625187980000|2021-07-02 01:06:20|6339.7|6333.7|6338.7|6332.7|6340.2|6334.2|6338.7|6332.7|0
1625188000000|2021-07-02 01:06:40|||||||||1
1625188020000|2021-07-02 01:07:00|6338.2|6332.2|6337.6|6331.6|6340.6|6333.1|6337.6|6330.6|0
1625188030000|2021-07-02 01:07:10|6337.5|6331.5|6336.1|6326.1|6339.6|6331.6|6334.5|6325.6|1
1625188040000|2021-07-02 01:07:20|6336|6326|6332.1|6326.1|6336|6327.1|6332.1|6324.6|0
1625188050000|2021-07-02 01:07:30|6331.3|6325.3|6330.9|6324.9|6331.3|6325.3|6330.9|6324.9|34
1625188060000|2021-07-02 01:07:40|6331.3|6325.3|6330.9|6324.9|6331.3|6325.3|6330.9|6324.9|4
1625188080000|2021-07-02 01:08:00|6331.3|6325.3|6330.9|6324.9|6331.3|6325.3|6330.9|6324.9|1
1625188090000|2021-07-02 01:08:10|6330.5|6324.5|6329.3|6323.3|6330.5|6324.5|6329.3|6323.3|1
1625188100000|2021-07-02 01:08:20|6328.8|6322.8|6329.3|6323.3|6329.3|6323.3|6328.8|6322.8|0
1625188110000|2021-07-02 01:08:30|6328.9|6322.9|6327.8|6321.8|6328.9|6322.9|6327.4|6321.4|1
1625188120000|2021-07-02 01:08:40|6327|6321|6326.6|6320.6|6327.5|6321.5|6326.6|6320.6|2
1625188130000|2021-07-02 01:08:50|6326.7|6320.7|6326.7|6320.7|6326.7|6320.7|6326.7|6320.7|0
1625188140000|2021-07-02 01:09:00|6327.7|6321.7|6328.1|6322.1|6328.2|6322.2|6327.7|6321.7|0
1625188170000|2021-07-02 01:09:30|6328.2|6322.2|6328.2|6322.2|6328.2|6322.2|6328.2|6322.2|0
1625188180000|2021-07-02 01:09:40|6328.7|6322.7|6328.3|6322.3|6328.7|6322.7|6328.3|6322.3|0
1625188200000|2021-07-02 01:10:00|6328.4|6322.4|6328.8|6322.8|6328.8|6322.8|6328.3|6322.3|0
1625188220000|2021-07-02 01:10:20|6329.7|6323.7|6332.7|6326.7|6335.2|6326.7|6329.7|6323.7|1
1625188230000|2021-07-02 01:10:30|6334.2|6324.2|6334.2|6324.2|6334.2|6324.2|6334.2|6324.2|0
1625188250000|2021-07-02 01:10:50|6331.6|6325.6|6333.7|6327.7|6333.7|6327.7|6331.6|6325.6|0
1625188260000|2021-07-02 01:11:00|6332.7|6326.7|6333.2|6327.2|6333.2|6327.2|6332.7|6326.7|0
1625188270000|2021-07-02 01:11:10|6332.7|6326.7|6332.2|6326.2|6332.7|6326.7|6332.2|6326.2|0
1625188280000|2021-07-02 01:11:20|6335.2|6325.2|6335.7|6325.7|6335.7|6325.7|6335.2|6325.2|0
1625188290000|2021-07-02 01:11:30|6335.6|6325.6|6335.7|6325.7|6336.1|6326.1|6335.6|6325.6|0
1625188320000|2021-07-02 01:12:00|6335.8|6329.7|6334.7|6328.7|6335.8|6329.8|6334.7|6328.7|0
1625188330000|2021-07-02 01:12:10|6334.8|6328.8|6338.7|6332.7|6340.2|6332.7|6334.8|6328.8|0
1625188340000|2021-07-02 01:12:20|6340.2|6330.2|6337.7|6331.7|6340.2|6331.7|6337.7|6330.2|0
1625188350000|2021-07-02 01:12:30|6340.2|6330.2|6338.7|6332.7|6340.2|6332.7|6338.7|6330.2|0
1625188360000|2021-07-02 01:12:40|6341.2|6331.2|6341.2|6331.2|6341.2|6331.2|6341.2|6331.2|0
1625188370000|2021-07-02 01:12:50|6338.2|6332.2|6338.2|6332.2|6338.2|6332.2|6338.2|6332.2|0
1625188380000|2021-07-02 01:13:00|6337.7|6331.7|6337.3|6331.3|6337.7|6331.7|6337.3|6331.3|0
1625188390000|2021-07-02 01:13:10|6337.2|6331.2|6336.8|6330.8|6337.2|6331.2|6336.7|6330.7|0
1625188400000|2021-07-02 01:13:20|6336.7|6330.7|6336.7|6330.7|6336.7|6330.7|6336.7|6330.7|0
1625188430000|2021-07-02 01:13:50|6339.1|6329.1|6337.7|6331.7|6339.1|6332.1|6337.7|6329.1|0
1625188440000|2021-07-02 01:14:00|6337.6|6331.6|6339.2|6329.2|6339.2|6331.7|6337.6|6329.2|0
1625188470000|2021-07-02 01:14:30|6337.7|6331.7|6337.7|6331.7|6337.7|6331.7|6337.6|6331.6|0
1625188500000|2021-07-02 01:15:00|6339.2|6329.2|6337.2|6331.2|6339.2|6331.6|6337.2|6329.2|0
1625188510000|2021-07-02 01:15:10|6336.8|6330.8|6336.8|6330.8|6336.8|6330.8|6336.8|6330.8|0
1625188520000|2021-07-02 01:15:20|6339.2|6329.2|6339.2|6329.2|6339.2|6329.2|6339.1|6329.1|0
1625188540000|2021-07-02 01:15:40|6338.8|6328.8|6338.8|6328.8|6338.8|6328.8|6338.8|6328.8|0
1625188550000|2021-07-02 01:15:50|6339.2|6329.2|6339.1|6329.1|6339.2|6329.2|6339.1|6329.1|0
1625188560000|2021-07-02 01:16:00|6339.2|6329.2|6339.2|6329.2|6339.2|6329.2|6339.2|6329.2|0
1625188590000|2021-07-02 01:16:30|6339.1|6329.1|6339.2|6329.2|6339.2|6329.2|6339.1|6329.1|0
1625188610000|2021-07-02 01:16:50|6336.6|6330.6|6340.1|6330.1|6340.1|6331.1|6336.6|6330.1|0
1625188660000|2021-07-02 01:17:40|6339.6|6329.6|6339.6|6329.6|6339.6|6329.6|6339.6|6329.6|0
1625188670000|2021-07-02 01:17:50|6340.1|6330.1|6340.1|6330.1|6340.1|6330.1|6340.1|6330.1|0
1625188680000|2021-07-02 01:18:00|6339.6|6329.6|6340.1|6330.1|6340.1|6330.1|6339.6|6329.6|0
1625188690000|2021-07-02 01:18:10|6338.6|6332.6|6338.6|6332.6|6340.1|6332.6|6338.6|6330.1|0
1625188740000|2021-07-02 01:19:00|6340.3|6334.3|6347.2|6337.2|6347.2|6337.2|6340.3|6334.3|1
1625188750000|2021-07-02 01:19:10|6345.7|6339.7|6347.8|6341.8|6348.6|6342.6|6345.7|6339.7|0
1625188760000|2021-07-02 01:19:20|6348.7|6342.7|6350.3|6340.3|6350.3|6342.7|6348.7|6340.3|0
1625188770000|2021-07-02 01:19:30|6349.1|6343.1|6346.8|6340.8|6350.3|6343.1|6346.8|6340.3|0
1625188790000|2021-07-02 01:19:50|6346.7|6340.7|6346.7|6340.7|6346.7|6340.7|6346.7|6340.7|0
1625188800000|2021-07-02 01:20:00|6347.1|6341.1|6348.2|6338.2|6348.3|6341.6|6346.6|6337.6|0
1625188820000|2021-07-02 01:20:20|6346.6|6340.6|6345.6|6339.6|6346.6|6340.6|6345.6|6339.6|0
1625188830000|2021-07-02 01:20:30|6346.1|6340.1|6343.6|6337.6|6346.1|6340.1|6343.6|6337.6|0
1625188840000|2021-07-02 01:20:40|6343.2|6337.2|6343.2|6337.2|6346.6|6337.7|6343.2|6336.2|0
1625188850000|2021-07-02 01:20:50|6343.6|6337.6|6343.2|6337.2|6343.6|6337.6|6343.2|6337.2|0
1625188860000|2021-07-02 01:21:00|6342.6|6336.6|6341.6|6335.6|6342.6|6336.6|6341.6|6335.6|0
1625188870000|2021-07-02 01:21:10|6342.2|6332.2|6341.2|6331.2|6342.2|6333.7|6339.6|6331.2|1
1625188880000|2021-07-02 01:21:20|6338.7|6332.7|6340.7|6334.7|6342.2|6334.7|6338.7|6331.6|0
1625188890000|2021-07-02 01:21:30|6343.2|6333.2|6343.2|6333.2|6343.2|6333.2|6343.1|6333.1|0
1625188920000|2021-07-02 01:22:00|6340.7|6334.7|6339.7|6333.7|6342.2|6334.7|6339.7|6332.2|0
1625188940000|2021-07-02 01:22:20|6339.6|6333.6|6339.6|6333.6|6339.6|6333.6|6339.6|6333.6|0
1625188970000|2021-07-02 01:22:50|6339.7|6333.7|6338.6|6332.6|6339.7|6333.7|6338.6|6332.6|0
1625189030000|2021-07-02 01:23:50|6336.7|6330.7|6337.7|6331.7|6337.7|6331.7|6336.7|6330.7|0
1625189040000|2021-07-02 01:24:00|6337.3|6331.3|6337.7|6331.7|6338.2|6332.2|6337.3|6331.3|0
1625189050000|2021-07-02 01:24:10|6337.2|6331.2|6337.2|6331.2|6337.2|6331.2|6337.2|6331.2|0
1625189070000|2021-07-02 01:24:30|6336.8|6330.8|6337.6|6331.6|6337.7|6331.7|6336.8|6330.8|0
1625189100000|2021-07-02 01:25:00|6338|6332|6337.6|6331.6|6338|6332|6337.6|6331.6|0
1625189130000|2021-07-02 01:25:30|6337.1|6331.1|6339.1|6329.1|6339.1|6331.6|6337.1|6329.1|0
1625189150000|2021-07-02 01:25:50|6337.5|6331.5|6337.5|6331.5|6337.5|6331.5|6337.5|6331.5|0
1625189160000|2021-07-02 01:26:00|6337.6|6331.6|6339.2|6329.2|6339.2|6331.6|6337.6|6329.2|0
1625189170000|2021-07-02 01:26:10|6339.1|6329.1|6336.6|6330.6|6339.1|6330.6|6336.6|6329|0
1625189190000|2021-07-02 01:26:30|6339|6329|6339|6329|6339|6329|6339|6329|0
1625189200000|2021-07-02 01:26:40|6337.9|6331.9|6343.1|6333.1|6343.2|6333.2|6337.6|6330.1|0
1625189210000|2021-07-02 01:26:50|6340.7|6334.7|6343.1|6333.1|6343.1|6334.7|6340.5|6332|0
1625189220000|2021-07-02 01:27:00|6343.2|6333.2|6343.2|6333.2|6343.2|6333.2|6343.1|6333.1|0
1625189240000|2021-07-02 01:27:20|6343.1|6333.1|6343.1|6333.1|6343.1|6333.1|6343.1|6333.1|0
1625189270000|2021-07-02 01:27:50|6342.7|6332.7|6342.6|6332.6|6344.8|6333.1|6342.6|6329.7|0
1625189280000|2021-07-02 01:28:00|6342.7|6332.7|6343.1|6333.1|6343.1|6333.1|6342.7|6332.7|0
1625189300000|2021-07-02 01:28:20|6343.2|6333.2|6343.2|6333.2|6343.2|6333.2|6343.2|6333.2|0
1625189320000|2021-07-02 01:28:40|6345.6|6330.6|6343.1|6333.1|6345.6|6333.6|6343.1|6330.6|0
1625189330000|2021-07-02 01:28:50|6343.2|6333.2|6345.5|6330.5|6345.5|6334.6|6340.5|6330.5|0
1625189340000|2021-07-02 01:29:00|6343.5|6333.5|6343.6|6333.6|6343.6|6333.6|6343.1|6333.1|0
1625189350000|2021-07-02 01:29:10|6343.5|6333.5|6342|6332|6343.5|6333.5|6341.7|6331.7|0
1625189370000|2021-07-02 01:29:30|6359.7|6344.7|6358.6|6352.6|6359.7|6352.7|6357.6|6344.6|15
1625189380000|2021-07-02 01:29:40|6357.8|6351.8|6370.6|6360.6|6371.3|6365.3|6357.8|6351.8|7
1625189390000|2021-07-02 01:29:50|6370.7|6360.7|6364.5|6358.5|6371.3|6362.4|6363.6|6357.6|2
1625189400000|2021-07-02 01:30:00|6364|6358|6363.6|6357.6|6364|6358|6363.6|6357.6|0
1625189410000|2021-07-02 01:30:10|6364.5|6358.5|6364|6358|6364.5|6358.5|6364|6358|0
1625189420000|2021-07-02 01:30:20|6363.6|6357.6|6363.5|6357.5|6365|6358.1|6362.5|6355|3
1625189430000|2021-07-02 01:30:30|6362|6356|6357|6351|6362|6356|6357|6351|3
1625189440000|2021-07-02 01:30:40|6359|6349|6357.5|6351.5|6359|6351.5|6357.5|6349|0
1625189450000|2021-07-02 01:30:50|6357.9|6351.9|6357.9|6351.9|6357.9|6351.9|6357.9|6351.9|0
1625189460000|2021-07-02 01:31:00|6358|6352|6358|6348|6358.1|6352.1|6357|6348|0
1625189470000|2021-07-02 01:31:10|6355.6|6349.6|6355.5|6349.5|6355.6|6349.6|6355.5|6349.5|0
1625189480000|2021-07-02 01:31:20|6356|6346|6356|6346|6356|6346|6356|6346|0
1625189490000|2021-07-02 01:31:30|6355.6|6345.6|6356.5|6350.5|6356.5|6350.5|6355.6|6345.6|3
1625189510000|2021-07-02 01:31:50|6356.1|6350.1|6356|6350|6356.5|6350.5|6356|6350|0
1625189520000|2021-07-02 01:32:00|6357|6351|6357|6351|6357|6351|6357|6351|1
1625189550000|2021-07-02 01:32:30|6356.5|6350.5|6357|6351|6357|6351|6356.5|6350.5|0
1625189560000|2021-07-02 01:32:40|6356.5|6350.5|6356.5|6350.5|6356.5|6350.5|6356.5|6350.5|0
1625189600000|2021-07-02 01:33:20|6356|6350|6355.5|6349.5|6356|6350|6355.5|6349.5|0
1625189610000|2021-07-02 01:33:30|6355|6349|6354.5|6348.5|6355|6349|6354|6348|0
1625189620000|2021-07-02 01:33:40|6353.9|6347.9|6352.1|6346.1|6353.9|6347.9|6352.1|6346.1|0
1625189630000|2021-07-02 01:33:50|6351.6|6345.6|6352.5|6346.5|6352.5|6346.5|6351.6|6345.6|0
1625189640000|2021-07-02 01:34:00|6350.5|6344.5|6352.5|6346.5|6352.5|6346.5|6350.5|6344.5|0
1625189650000|2021-07-02 01:34:10|6352|6346|6352|6346|6352|6346|6352|6346|0
1625189660000|2021-07-02 01:34:20|6352.5|6346.5|6352.5|6346.5|6352.5|6346.5|6352.5|6346.5|0
1625189670000|2021-07-02 01:34:30|6352.4|6346.4|6352|6346|6352.4|6346.4|6352|6346|0
1625189680000|2021-07-02 01:34:40|6352.4|6346.4|6354.9|6348.9|6354.9|6348.9|6352.4|6346.4|0
1625189750000|2021-07-02 01:35:50|6355.8|6349.8|6354.9|6348.9|6355.8|6349.8|6354.9|6348.9|0
1625189760000|2021-07-02 01:36:00|6355.4|6349.4|6354.9|6348.9|6355.4|6349.4|6354.9|6348.9|0
1625189780000|2021-07-02 01:36:20|6355.1|6349.1|6355.5|6349.5|6355.5|6349.5|6355.1|6349.1|0
1625189810000|2021-07-02 01:36:50|6356.1|6350.1|6357|6351|6357|6351|6356.1|6350.1|0
1625189820000|2021-07-02 01:37:00|6356.9|6350.9|6357.5|6351.5|6357.6|6351.6|6356.9|6350.9|0
1625189830000|2021-07-02 01:37:10|6357.9|6351.9|6357.9|6351.9|6357.9|6351.9|6357.9|6351.9|1
1625189860000|2021-07-02 01:37:40|6358|6352|6358|6352|6358|6352|6358|6352|0
1625189870000|2021-07-02 01:37:50|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|0
1625189880000|2021-07-02 01:38:00|6357.3|6351.3|6358.7|6352.7|6358.7|6352.7|6357.3|6351.3|1
1625189900000|2021-07-02 01:38:20|6358.3|6352.3|6358|6352|6358.3|6352.3|6358|6352|0
1625189920000|2021-07-02 01:38:40|6357.7|6351.7|6357.5|6351.5|6357.7|6351.7|6357.5|6351.5|0
1625189930000|2021-07-02 01:38:50|6356.7|6350.7|6358.6|6352.6|6358.6|6352.6|6356.2|6350.2|3
1625189940000|2021-07-02 01:39:00|6358.2|6352.2|6357.5|6351.5|6358.5|6352.5|6357.5|6351.5|0
1625189990000|2021-07-02 01:39:50|6357.9|6351.9|6359|6353|6359|6353|6357.9|6351.9|0
1625190000000|2021-07-02 01:40:00|6358.1|6352.1|6357.5|6351.5|6358.5|6352.5|6357.5|6351.5|0
1625190040000|2021-07-02 01:40:40|6357.1|6351.1|6357.1|6351.1|6357.1|6351.1|6357.1|6351.1|1
1625190050000|2021-07-02 01:40:50|6357.5|6351.5|6357.4|6351.4|6357.9|6351.9|6357|6351|18
1625190060000|2021-07-02 01:41:00|6358.9|6348.9|6358.9|6348.9|6358.9|6348.9|6358.9|6348.9|1
1625190070000|2021-07-02 01:41:10|6357.4|6351.4|6358.9|6348.9|6358.9|6351.4|6357.4|6348.9|0
1625190080000|2021-07-02 01:41:20|6359.4|6349.4|6358.9|6348.9|6359.4|6349.4|6358.9|6348.9|0
1625190090000|2021-07-02 01:41:30|6359.4|6349.4|6358.9|6348.9|6359.4|6350.5|6356.5|6348.9|0
1625190110000|2021-07-02 01:41:50|6356.5|6350.5|6358.9|6348.9|6358.9|6350.5|6356.5|6348.9|0
1625190120000|2021-07-02 01:42:00|6358.5|6348.5|6358.9|6348.9|6358.9|6350.5|6356.5|6348.5|0
1625190130000|2021-07-02 01:42:10|6356.5|6350.5|6356.5|6350.5|6356.5|6350.5|6356.5|6350.5|0
1625190150000|2021-07-02 01:42:30|6359.9|6349.9|6360.4|6350.4|6360.4|6350.4|6359.9|6349.9|5
1625190160000|2021-07-02 01:42:40|6363.4|6348.4|6361.9|6351.9|6363.4|6351.9|6361.4|6348.4|0
1625190170000|2021-07-02 01:42:50|6361.8|6351.8|6361.9|6351.9|6361.9|6351.9|6361.8|6351.8|55
1625190180000|2021-07-02 01:43:00|6360.3|6354.3|6360.3|6354.3|6361.8|6354.3|6360.3|6351.8|81
1625190190000|2021-07-02 01:43:10|6362.7|6352.7|6362.7|6352.7|6362.7|6352.7|6362.7|6352.7|1
1625190200000|2021-07-02 01:43:20|6363.5|6353.5|6363.5|6353.5|6363.5|6353.5|6363.5|6353.5|11
1625190210000|2021-07-02 01:43:30|6363.9|6353.9|6363.9|6353.9|6363.9|6353.9|6363.5|6353.5|1
1625190220000|2021-07-02 01:43:40|6363.1|6353.1|6363.5|6353.5|6363.5|6353.5|6362.7|6352.7|0
1625190230000|2021-07-02 01:43:50|6363|6353|6363.5|6353.5|6363.5|6353.5|6363|6353|0
1625190240000|2021-07-02 01:44:00|6363|6353|6363.5|6353.5|6363.5|6353.5|6363|6353|0
1625190260000|2021-07-02 01:44:20|6363.9|6353.9|6363.9|6353.9|6363.9|6353.9|6363.9|6353.9|0
1625190270000|2021-07-02 01:44:30|6363.5|6353.5|6363.5|6353.5|6363.5|6353.5|6363.5|6353.5|0
1625190280000|2021-07-02 01:44:40|6361.9|6355.9|6363.1|6353.1|6364.3|6355.9|6361.9|6353.1|0
1625190290000|2021-07-02 01:44:50|6363.5|6353.5|6359.9|6353.9|6364.3|6355.9|6358.8|6352.8|0
1625190300000|2021-07-02 01:45:00|6359.8|6353.8|6359.8|6353.8|6361.3|6353.8|6359.8|6351.3|0
1625190340000|2021-07-02 01:45:40|6359.4|6353.4|6359|6353|6361.4|6353.8|6359|6351.4|1
1625190350000|2021-07-02 01:45:50|6361.4|6351.4|6361.5|6351.5|6361.5|6353.9|6359|6351.4|0
1625190400000|2021-07-02 01:46:40|6369.3|6359.3|6367.3|6361.3|6370.4|6361.3|6366.9|6355.4|5
1625190420000|2021-07-02 01:47:00|6366.1|6360.1|6368.5|6358.5|6368.5|6360.1|6364.5|6358.5|1
1625190430000|2021-07-02 01:47:10|6367.5|6361.5|6369.4|6363.4|6370.4|6363.4|6367.5|6360.4|0
1625190440000|2021-07-02 01:47:20|6369.6|6363.6|6369.5|6363.5|6369.6|6363.6|6369.5|6363.5|0
1625190450000|2021-07-02 01:47:30|6369.6|6363.6|6369.6|6363.6|6369.6|6363.6|6369.6|6363.6|0
1625190460000|2021-07-02 01:47:40|6369.4|6363.4|6368|6362|6369.4|6363.4|6368|6362|0
1625190470000|2021-07-02 01:47:50|6369.1|6363.1|6369.3|6363.3|6369.3|6363.3|6368.2|6362.2|0
1625190480000|2021-07-02 01:48:00|6368.8|6362.8|6367.7|6361.7|6368.8|6362.8|6367.7|6361.7|0
1625190490000|2021-07-02 01:48:10|6367.3|6361.3|6367.7|6361.7|6367.7|6361.7|6367.3|6361.3|0
1625190530000|2021-07-02 01:48:50|6367.3|6361.3|6367.7|6361.7|6367.7|6361.7|6367.3|6361.3|0
1625190540000|2021-07-02 01:49:00|6366.9|6360.9|6369.3|6359.3|6369.3|6360.9|6366.9|6359.3|0
1625190570000|2021-07-02 01:49:30|6367.7|6361.7|6367.7|6361.7|6367.7|6361.7|6367.7|6361.7|0
1625190580000|2021-07-02 01:49:40|6368.2|6362.2|6367.7|6361.7|6369.2|6363.2|6367.7|6361.7|16
1625190590000|2021-07-02 01:49:50|6367.8|6361.8|6367.8|6361.8|6367.8|6361.8|6367.8|6361.8|0
1625190600000|2021-07-02 01:50:00|6370.2|6360.2|6368.8|6362.8|6370.4|6362.8|6368.4|6360.2|0
1625190610000|2021-07-02 01:50:10|6368.9|6362.9|6368.9|6362.9|6368.9|6362.9|6368.9|6362.9|0
1625190620000|2021-07-02 01:50:20|6369.8|6363.8|6369.4|6363.4|6369.8|6363.8|6369.4|6363.4|0
1625190640000|2021-07-02 01:50:40|6369|6363|6369|6363|6369|6363|6369|6363|0
1625190650000|2021-07-02 01:50:50|6369.4|6363.4|6369.5|6363.5|6369.9|6363.9|6369.4|6363.4|1
1625190660000|2021-07-02 01:51:00|6368.5|6362.5|6367.5|6361.5|6368.6|6362.6|6367.5|6361.5|0
1625190670000|2021-07-02 01:51:10|6366.9|6360.9|6365.9|6359.9|6368.4|6360.9|6365.9|6358.4|0
1625190690000|2021-07-02 01:51:30|6367.5|6357.5|6367.4|6357.4|6367.5|6359.9|6365.5|6357.4|0
1625190710000|2021-07-02 01:51:50|6367.3|6357.3|6366.8|6356.8|6367.3|6357.3|6366.8|6356.8|0
1625190720000|2021-07-02 01:52:00|6367.2|6357.2|6366.9|6356.9|6367.2|6357.2|6366.9|6356.9|0
1625190730000|2021-07-02 01:52:10|6367.5|6357.5|6367.9|6357.9|6367.9|6357.9|6367.5|6357.5|0
1625190740000|2021-07-02 01:52:20|6369.8|6354.8|6369.8|6354.8|6369.8|6354.8|6369.8|6354.8|0
1625190770000|2021-07-02 01:52:50|6369.4|6354.4|6369.8|6354.8|6369.8|6354.8|6369.4|6354.4|0
1625190780000|2021-07-02 01:53:00|6369.9|6354.9|6369.9|6354.9|6369.9|6357.8|6367.8|6354.9|0
1625190790000|2021-07-02 01:53:10|6367.9|6357.9|6367.9|6357.9|6367.9|6357.9|6367.9|6357.9|0
1625190800000|2021-07-02 01:53:20|6369.9|6354.9|6367.9|6357.9|6370.3|6357.9|6367.8|6354.9|0
1625190830000|2021-07-02 01:53:50|6368.4|6358.4|6367.7|6357.7|6369.8|6358.4|6367.7|6354.8|0
1625190840000|2021-07-02 01:54:00|6367.8|6357.8|6363.3|6357.3|6367.8|6358.6|6363.3|6357.3|0
1625190850000|2021-07-02 01:54:10|6361.9|6355.9|6361.9|6355.9|6361.9|6355.9|6361.9|6355.9|2
1625190860000|2021-07-02 01:54:20|6361.8|6355.8|6363.4|6353.4|6363.4|6355.8|6361.8|6353.4|0
1625190890000|2021-07-02 01:54:50|6362.3|6356.3|6361.9|6355.9|6363.4|6356.3|6361.4|6353.4|0
1625190900000|2021-07-02 01:55:00|6363.5|6353.5|6360|6354|6363.5|6355.9|6359.8|6352.4|2
1625190930000|2021-07-02 01:55:30|6362.9|6352.9|6363.5|6353.5|6363.5|6353.5|6362.9|6352.9|0
1625190940000|2021-07-02 01:55:40|6361.1|6355.1|6361|6355|6363.5|6355.1|6361|6353.5|0
1625190950000|2021-07-02 01:55:50|6363.9|6353.9|6363.4|6353.4|6364.4|6354.4|6363.4|6353.4|0
1625190970000|2021-07-02 01:56:10|6361.8|6355.8|6361.9|6355.9|6361.9|6355.9|6361.8|6355.8|0
1625191010000|2021-07-02 01:56:50|6362.8|6356.8|6363.4|6353.4|6363.4|6356.8|6362.8|6353.4|0
1625191020000|2021-07-02 01:57:00|6360.9|6354.9|6360.9|6354.9|6360.9|6354.9|6360.9|6354.9|0
1625191040000|2021-07-02 01:57:20|6362.5|6352.5|6362|6352|6362.5|6352.5|6362|6352|0
1625191050000|2021-07-02 01:57:30|6361|6355|6361|6355|6361|6355|6361|6355|0
1625191080000|2021-07-02 01:58:00|6363.4|6353.4|6363.5|6353.5|6363.5|6353.5|6363.4|6353.4|0
1625191100000|2021-07-02 01:58:20|6362|6356|6362|6356|6362|6356|6362|6356|0
1625191130000|2021-07-02 01:58:50|6358.5|6352.5|6358|6352|6358.5|6352.5|6357.7|6351.7|0
1625191140000|2021-07-02 01:59:00|6358.4|6352.4|6358.1|6352.1|6358.5|6352.5|6357.9|6351.9|0
1625191150000|2021-07-02 01:59:10|6358|6352|6356.6|6350.6|6358|6352|6356.6|6350.6|5
1625191160000|2021-07-02 01:59:20|6356.9|6350.9|6353.9|6343.9|6356.9|6350.9|6352.8|6343.9|0
1625191170000|2021-07-02 01:59:30|6353.8|6343.8|6355|6345|6355|6345.9|6351.9|6343.8|0
1625191190000|2021-07-02 01:59:50|6355.1|6349.1|6353.9|6343.9|6357.9|6349.1|6353.9|6342|1
1625191200000|2021-07-02 02:00:00|6354.3|6344.3|6353.9|6343.9|6356.9|6344.9|6353.9|6341.9|0
1625191210000|2021-07-02 02:00:10|6354.3|6344.3|6354|6344|6354.3|6344.3|6354|6344|0
1625191240000|2021-07-02 02:00:40|6356.9|6341.9|6356.9|6341.9|6356.9|6341.9|6356.9|6341.9|0
1625191250000|2021-07-02 02:00:50|6354|6344|6352.8|6342.8|6354.9|6344|6352.8|6339.9|0
1625191260000|2021-07-02 02:01:00|6352.9|6342.9|6351.5|6341.5|6355.8|6344|6349.9|6340.8|0
1625191270000|2021-07-02 02:01:10|6348.9|6342.9|6351.5|6341.5|6351.5|6342.9|6348.9|6341.5|0
1625191290000|2021-07-02 02:01:30|6351.1|6341.1|6351.5|6341.5|6351.5|6341.5|6351.1|6341.1|0
1625191310000|2021-07-02 02:01:50|6351.1|6341.1|6351|6341|6351.1|6341.1|6351|6341|0
1625191320000|2021-07-02 02:02:00|6347.3|6341.3|6348.5|6342.5|6351.4|6342.5|6347.3|6341.3|0
1625191330000|2021-07-02 02:02:10|6349|6343|6349|6343|6349|6343|6349|6343|0
1625191340000|2021-07-02 02:02:20|6349.1|6343.1|6349.1|6343.1|6349.1|6343.1|6349.1|6343.1|0
1625191350000|2021-07-02 02:02:30|6351.6|6341.6|6349.1|6343.1|6351.6|6343.2|6349.1|6341.6|0
1625191360000|2021-07-02 02:02:40|6348.7|6342.7|6348.2|6342.2|6349.1|6343.1|6348.2|6342.2|0
1625191370000|2021-07-02 02:02:50|6349.1|6343.1|6349.1|6343.1|6349.1|6343.1|6347.2|6341.2|1
1625191380000|2021-07-02 02:03:00|6348.2|6342.2|6347.6|6337.6|6350.1|6342.2|6345.1|6337.6|1
1625191390000|2021-07-02 02:03:10|6344.3|6338.3|6345.1|6339.1|6347.5|6339.2|6343.2|6336.1|0
1625191400000|2021-07-02 02:03:20|6346.6|6336.6|6346.6|6336.6|6346.6|6339.1|6344.6|6336.6|0
1625191410000|2021-07-02 02:03:30|6346.7|6336.7|6345.1|6339.1|6346.7|6339.1|6343.6|6336.7|0
1625191420000|2021-07-02 02:03:40|6344.1|6338.1|6345.1|6339.1|6345.1|6339.1|6344.1|6338.1|0
1625191440000|2021-07-02 02:04:00|6344.1|6338.1|6345.1|6339.1|6345.1|6339.1|6344.1|6338.1|0
1625191450000|2021-07-02 02:04:10|6348.1|6338.1|6351.1|6336.1|6351.1|6338.2|6348.1|6336|0
1625191460000|2021-07-02 02:04:20|6351|6336|6348.1|6338.1|6351|6338.1|6348.1|6336|0
1625191470000|2021-07-02 02:04:30|6344.8|6338.8|6349.6|6339.6|6349.6|6341|6344.8|6338.8|0
1625191510000|2021-07-02 02:05:10|6346.3|6340.3|6353.1|6338.1|6353.1|6340.3|6346.3|6338.1|0
1625191520000|2021-07-02 02:05:20|6351|6341|6353.1|6338.1|6353.5|6341|6351|6338.1|0
1625191570000|2021-07-02 02:06:10|6346.9|6340.9|6353.1|6338.1|6353.1|6341|6346.9|6338.1|0
1625191580000|2021-07-02 02:06:20|6351.4|6341.4|6351.8|6341.8|6351.8|6341.8|6351|6341|13
1625191620000|2021-07-02 02:07:00|6348.1|6342.1|6351.8|6341.8|6351.8|6344.8|6348.1|6341.8|0
1625191650000|2021-07-02 02:07:30|6351.9|6341.9|6347.9|6341.9|6351.9|6342.1|6347.9|6341.9|0
1625191660000|2021-07-02 02:07:40|6347.6|6341.6|6347.9|6341.9|6347.9|6341.9|6347.6|6341.6|0
1625191700000|2021-07-02 02:08:20|6349.5|6339.5|6349.4|6339.4|6349.5|6339.5|6349.4|6339.4|0
1625191730000|2021-07-02 02:08:50|6344.8|6338.8|6344.8|6338.8|6344.8|6338.8|6344.8|6338.8|0
1625191750000|2021-07-02 02:09:10|6344.4|6338.4|6344.3|6338.3|6344.4|6338.4|6344.3|6338.3|0
1625191770000|2021-07-02 02:09:30|6344.2|6338.2|6348.3|6338.3|6348.3|6338.3|6344.2|6338.2|0
1625191780000|2021-07-02 02:09:40|6345.8|6339.8|6345.3|6339.3|6345.8|6339.8|6345.3|6339.3|0
1625191790000|2021-07-02 02:09:50|6346.5|6340.5|6345.3|6339.3|6346.5|6340.5|6345.3|6339.3|0
1625191800000|2021-07-02 02:10:00|6345.2|6339.2|6345.2|6339.2|6345.2|6339.2|6345.2|6339.2|0
1625191810000|2021-07-02 02:10:10|6345.3|6339.3|6346.8|6340.8|6349|6341|6345.3|6339|0
1625191830000|2021-07-02 02:10:30|6348.3|6338.3|6346.8|6340.8|6348.3|6340.8|6345.9|6338.3|0
1625191840000|2021-07-02 02:10:40|6348.3|6338.3|6345.8|6339.8|6348.3|6340.8|6345.8|6338.2|0
1625191860000|2021-07-02 02:11:00|6348.2|6338.2|6345.8|6339.8|6348.4|6339.8|6345.8|6338.2|0
1625191870000|2021-07-02 02:11:10|6346.7|6340.7|6348.3|6338.3|6348.3|6340.7|6345.8|6338.3|0
1625191880000|2021-07-02 02:11:20|6345.8|6339.8|6345.8|6339.8|6345.8|6339.8|6345.8|6339.8|0
1625191890000|2021-07-02 02:11:30|6346.6|6340.6|6345.8|6339.8|6346.7|6340.7|6345.8|6339.8|0
1625191920000|2021-07-02 02:12:00|6345.3|6339.3|6345.3|6339.3|6345.3|6339.3|6345.3|6339.3|0
1625191970000|2021-07-02 02:12:50|6345.2|6339.2|6344.8|6338.8|6345.2|6339.2|6344.8|6338.8|0
1625191980000|2021-07-02 02:13:00|6345.2|6339.2|6344.7|6338.7|6345.2|6339.2|6344.5|6338.5|0
1625192030000|2021-07-02 02:13:50|6346.2|6340.2|6346.3|6340.3|6346.3|6340.3|6346.2|6340.2|0
1625192070000|2021-07-02 02:14:30|6345.8|6339.8|6345.8|6339.8|6346.3|6340.3|6345.8|6339.8|0
1625192080000|2021-07-02 02:14:40|6345.9|6339.9|6345.8|6339.8|6345.9|6339.9|6345.8|6339.8|0
1625192090000|2021-07-02 02:14:50|6346.8|6340.8|6346.9|6340.9|6346.9|6340.9|6346.8|6340.8|0
1625192150000|2021-07-02 02:15:50|6346.8|6340.8|6346.3|6340.3|6346.8|6340.8|6346.3|6340.3|0
1625192160000|2021-07-02 02:16:00|6345.7|6339.7|6345.7|6339.7|6345.7|6339.7|6345.7|6339.7|0
1625192170000|2021-07-02 02:16:10|6345.3|6339.3|6345.7|6339.7|6345.7|6339.7|6345.3|6339.3|0
1625192220000|2021-07-02 02:17:00|6344.9|6338.9|6344.2|6338.2|6345.7|6339.7|6344.2|6338.2|0
1625192230000|2021-07-02 02:17:10|6343.8|6337.8|6343.8|6337.8|6343.8|6337.8|6343.8|6337.8|0
1625192240000|2021-07-02 02:17:20|6339.2|6333.2|6338.2|6332.2|6339.7|6333.7|6338.2|6332.2|0
1625192260000|2021-07-02 02:17:40|6337.2|6331.2|6335.9|6329.9|6337.2|6331.2|6335.3|6329.3|1
1625192270000|2021-07-02 02:17:50|6335.8|6329.8|6334.8|6328.8|6335.8|6329.8|6334.4|6328.4|0
1625192280000|2021-07-02 02:18:00|6333.2|6327.2|6334.2|6328.2|6335.3|6328.2|6333.2|6325.3|0
1625192290000|2021-07-02 02:18:10|6335.3|6325.3|6333.3|6327.3|6335.3|6327.3|6332.9|6325.3|0
1625192300000|2021-07-02 02:18:20|6332.7|6326.7|6335.4|6329.4|6335.4|6329.4|6332.3|6326.3|0
1625192310000|2021-07-02 02:18:30|6335|6329|6335.4|6329.4|6335.4|6329.4|6334.9|6328.9|0
1625192320000|2021-07-02 02:18:40|6335.8|6329.8|6335.4|6329.4|6335.8|6329.8|6335.4|6329.4|0
1625192330000|2021-07-02 02:18:50|6335.8|6329.8|6335.8|6329.8|6335.8|6329.8|6335.8|6329.8|0
1625192340000|2021-07-02 02:19:00|6335.9|6329.9|6337.3|6331.3|6337.3|6331.3|6335.9|6329.9|0
1625192370000|2021-07-02 02:19:30|6337.2|6331.2|6337.3|6331.3|6337.3|6331.3|6337.2|6331.2|0
1625192380000|2021-07-02 02:19:40|6336.8|6330.8|6337.3|6331.3|6337.3|6331.3|6336.8|6330.8|0
1625192420000|2021-07-02 02:20:20|6336.8|6330.8|6336.9|6326.9|6337.4|6330.8|6336.8|6326.9|0
1625192430000|2021-07-02 02:20:30|6334.7|6328.7|6334.7|6328.7|6334.7|6328.7|6334.7|6328.7|0
1625192440000|2021-07-02 02:20:40|6335.4|6325.4|6332.9|6326.9|6335.4|6326.9|6332.9|6325.4|3
1625192450000|2021-07-02 02:20:50|6333|6327|6333|6327|6333|6327|6332.9|6326.9|0
1625192460000|2021-07-02 02:21:00|6332.5|6326.5|6332.9|6326.9|6333|6327|6331.9|6325.9|0
1625192470000|2021-07-02 02:21:10|6332.5|6326.5|6332.4|6326.4|6332.5|6326.5|6332.4|6326.4|0
1625192480000|2021-07-02 02:21:20|6331.5|6325.5|6332.5|6326.5|6332.5|6326.5|6331.4|6325.4|0
1625192500000|2021-07-02 02:21:40|6332|6326|6332.4|6326.4|6332.4|6326.4|6332|6326|0
1625192510000|2021-07-02 02:21:50|6331.4|6325.4|6329.5|6323.5|6331.4|6325.4|6329.5|6323.5|2
1625192520000|2021-07-02 02:22:00|6329|6323|6328.5|6322.5|6329.1|6323.1|6327.9|6321.9|0
1625192540000|2021-07-02 02:22:20|6328.4|6322.4|6328.4|6322.4|6328.4|6322.4|6328.4|6322.4|0
1625192550000|2021-07-02 02:22:30|6326.7|6320.7|6326.4|6320.4|6326.7|6320.7|6326.4|6320.4|2
1625192560000|2021-07-02 02:22:40|6325.5|6319.5|6326.4|6320.4|6327.5|6320.4|6323.5|6317.5|0
1625192570000|2021-07-02 02:22:50|6326|6320|6326.5|6320.5|6326.5|6320.5|6326|6320|0
1625192580000|2021-07-02 02:23:00|6331.3|6321.3|6331.5|6321.5|6331.5|6321.5|6331.3|6321.3|1
1625192610000|2021-07-02 02:23:30|6328.5|6322.5|6330|6324|6331.5|6324|6328.5|6321.5|0
1625192620000|2021-07-02 02:23:40|6330.4|6324.4|6330.5|6324.5|6331|6325|6330.4|6324.4|0
1625192630000|2021-07-02 02:23:50|6331|6325|6331|6325|6331|6325|6331|6325|0
1625192640000|2021-07-02 02:24:00|6332|6326|6333|6327|6333|6327|6332|6326|0
1625192650000|2021-07-02 02:24:10|6334.1|6324.1|6334.6|6324.6|6334.6|6324.6|6334.1|6324.1|0
1625192670000|2021-07-02 02:24:30|6334.1|6324.1|6333.6|6323.6|6334.1|6325.1|6331.1|6323.6|0
1625192690000|2021-07-02 02:24:50|6332.1|6326.1|6332.1|6326.1|6332.1|6326.1|6332.1|6326.1|0
1625192700000|2021-07-02 02:25:00|6332.9|6326.9|6333|6327|6333|6327|6332.9|6326.9|0
1625192710000|2021-07-02 02:25:10|6331.5|6325.5|6333|6327|6333|6327|6331.5|6325.5|0
1625192720000|2021-07-02 02:25:20|||||||||6
1625192730000|2021-07-02 02:25:30|||||||||1
1625192760000|2021-07-02 02:26:00|6333.2|6327.2|6338.7|6332.7|6338.7|6332.7|6333.2|6327.2|1
1625192770000|2021-07-02 02:26:10|6339.9|6333.9|6339.5|6333.5|6339.9|6333.9|6339.5|6333.5|0
1625192790000|2021-07-02 02:26:30|6340.6|6330.6|6340.6|6330.6|6340.6|6330.6|6340.6|6330.6|0
1625192810000|2021-07-02 02:26:50|6339|6333|6337.9|6331.9|6340.7|6333|6337.9|6330.7|0
1625192820000|2021-07-02 02:27:00|6338|6332|6338|6332|6338|6332|6338|6332|0
1625192830000|2021-07-02 02:27:10|6337.9|6331.9|6337.9|6331.9|6337.9|6331.9|6337.9|6331.9|0
1625192860000|2021-07-02 02:27:40|6337.5|6331.5|6335.5|6329.5|6338.4|6331.5|6334.5|6327.4|0
1625192890000|2021-07-02 02:28:10|6335.1|6329.1|6335|6329|6335.1|6329.1|6335|6329|0
1625192900000|2021-07-02 02:28:20|6335.4|6329.4|6335.5|6329.5|6335.5|6329.5|6335.4|6329.4|0
1625192910000|2021-07-02 02:28:30|6335.4|6329.4|6335.4|6329.4|6335.4|6329.4|6335.4|6329.4|0
1625192940000|2021-07-02 02:29:00|6335|6329|6334.9|6328.9|6335|6329|6334.9|6328.9|0
1625192950000|2021-07-02 02:29:10|6334.5|6328.5|6334.4|6328.4|6334.5|6328.5|6334.4|6328.4|0
1625192960000|2021-07-02 02:29:20|6333.9|6327.9|6333.9|6327.9|6333.9|6327.9|6333.9|6327.9|0
1625192980000|2021-07-02 02:29:40|6333.4|6327.4|6333.4|6327.4|6333.9|6327.9|6333.4|6327.4|0
1625192990000|2021-07-02 02:29:50|6332.9|6326.9|6333.9|6327.9|6333.9|6327.9|6332.9|6326.9|0
1625193000000|2021-07-02 02:30:00|6334.8|6328.8|6338.4|6328.4|6338.4|6329.9|6334.8|6327.5|0
1625193010000|2021-07-02 02:30:10|6338.5|6328.5|6336|6330|6338.5|6331|6336|6328.5|1
1625193020000|2021-07-02 02:30:20|6335|6329|6335|6329|6335|6329|6335|6329|0
1625193050000|2021-07-02 02:30:50|6334.6|6328.6|6335|6329|6335|6329|6334.6|6328.6|0
1625193060000|2021-07-02 02:31:00|6334|6328|6333.4|6327.4|6334|6328|6333.4|6327.4|0
1625193070000|2021-07-02 02:31:10|6332.9|6326.9|6335.5|6325.5|6335.5|6327|6332.4|6325.5|1
1625193080000|2021-07-02 02:31:20|6334.5|6328.5|6335.2|6329.2|6335.2|6329.2|6334.5|6328.5|0
1625193090000|2021-07-02 02:31:30|6335.3|6329.3|6338.8|6328.8|6338.8|6331.6|6335.3|6328.7|1
1625193100000|2021-07-02 02:31:40|6339.2|6329.2|6338.7|6328.7|6339.2|6329.2|6338.7|6328.7|0
1625193110000|2021-07-02 02:31:50|6339.1|6329.1|6340.6|6330.6|6340.6|6332.2|6338.2|6329.1|0
1625193120000|2021-07-02 02:32:00|6340.7|6330.7|6339.8|6333.8|6340.9|6333.8|6337.2|6330.7|0
1625193130000|2021-07-02 02:32:10|6339.7|6333.7|6340.3|6334.3|6340.3|6334.3|6339.7|6333.7|0
1625193140000|2021-07-02 02:32:20|6339.9|6333.9|6339.4|6333.4|6340.3|6334.3|6338.8|6332.8|0
1625193150000|2021-07-02 02:32:30|6339.3|6333.3|6339.3|6333.3|6339.3|6333.3|6339.3|6333.3|0
1625193160000|2021-07-02 02:32:40|6339.7|6333.7|6339.8|6333.8|6339.8|6333.8|6339.7|6333.7|0
1625193170000|2021-07-02 02:32:50|6340.2|6334.2|6338.5|6332.5|6340.9|6334.2|6338.5|6330.8|0
1625193180000|2021-07-02 02:33:00|6338.4|6332.4|6338.4|6332.4|6340.9|6332.4|6338.4|6330.9|0
1625193200000|2021-07-02 02:33:20|6338.3|6332.3|6338.3|6332.3|6340|6332.3|6338.3|6329.9|0
1625193210000|2021-07-02 02:33:30|6337.5|6331.5|6335.8|6329.8|6337.5|6331.5|6335.7|6329.7|0
1625193220000|2021-07-02 02:33:40|6335.7|6329.7|6335.7|6329.7|6335.7|6329.7|6335.7|6329.7|0
1625193240000|2021-07-02 02:34:00|6335.2|6329.2|6335.2|6329.2|6335.2|6329.2|6335.2|6329.2|0
1625193260000|2021-07-02 02:34:20|6334.9|6328.9|6340.7|6330.7|6340.7|6331.4|6334.9|6328.9|0
1625193270000|2021-07-02 02:34:30|6340.8|6330.8|6338.3|6332.3|6340.8|6332.3|6338.3|6330.8|0
1625193290000|2021-07-02 02:34:50|6338.4|6332.4|6345.8|6335.8|6346.3|6337.2|6338.4|6332.4|2
1625193300000|2021-07-02 02:35:00|6346.3|6336.3|6343.5|6337.5|6349.3|6337.5|6343.5|6334.3|0
1625193310000|2021-07-02 02:35:10|6344.4|6338.4|6344.5|6338.5|6344.6|6338.6|6344.4|6338.4|1
1625193330000|2021-07-02 02:35:30|6344.4|6338.4|6345.2|6339.2|6345.3|6339.3|6344.4|6338.4|0
1625193340000|2021-07-02 02:35:40|6345.3|6339.3|6345.2|6339.2|6345.3|6339.3|6345.2|6339.2|1
1625193350000|2021-07-02 02:35:50|6345.7|6339.7|6346.7|6340.7|6346.7|6340.7|6344.3|6338.3|4
1625193360000|2021-07-02 02:36:00|6348.5|6342.5|6350.2|6344.2|6351.7|6345.7|6348.5|6342.5|0
1625193370000|2021-07-02 02:36:10|6351.4|6345.4|6351.2|6345.2|6351.7|6345.7|6350.2|6344.2|1
1625193380000|2021-07-02 02:36:20|6351.8|6345.8|6352.7|6346.7|6352.7|6346.7|6351.8|6345.8|0
1625193410000|2021-07-02 02:36:50|6356.1|6350.1|6355.7|6349.7|6356.1|6350.1|6355.7|6349.7|0
1625193420000|2021-07-02 02:37:00|6355.6|6349.6|6354.6|6348.6|6355.6|6349.6|6354.6|6348.6|0
1625193430000|2021-07-02 02:37:10|6352.1|6346.1|6352.6|6346.6|6352.6|6346.6|6352.1|6346.1|0
1625193440000|2021-07-02 02:37:20|6353|6347|6357.7|6351.7|6357.7|6351.7|6353|6347|1
1625193450000|2021-07-02 02:37:30|6357.2|6351.2|6357.7|6351.7|6358.7|6352.7|6357.2|6351.2|1
1625193460000|2021-07-02 02:37:40|6357.3|6351.3|6359.6|6349.6|6359.7|6351.3|6356.6|6349.6|3
1625193470000|2021-07-02 02:37:50|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|0
1625193500000|2021-07-02 02:38:20|6358.5|6352.5|6356.1|6350.1|6359.6|6353.6|6355.6|6349.6|0
1625193510000|2021-07-02 02:38:30|6355.6|6349.6|6355.6|6349.6|6355.6|6349.6|6355.6|6349.6|0
1625193520000|2021-07-02 02:38:40|6355.2|6349.2|6355.9|6349.9|6356.4|6350.4|6354.7|6348.7|0
1625193540000|2021-07-02 02:39:00|6355.4|6349.4|6355.4|6349.4|6355.4|6349.4|6355.4|6349.4|0
1625193550000|2021-07-02 02:39:10|6353.6|6347.6|6354.6|6348.6|6355.1|6349.1|6353.6|6347.6|2
1625193560000|2021-07-02 02:39:20|6355|6349|6352|6346|6355.1|6349.1|6352|6343.3|0
1625193570000|2021-07-02 02:39:30|6351.6|6345.6|6351.1|6345.1|6351.6|6345.6|6351.1|6345.1|0
1625193580000|2021-07-02 02:39:40|6351.6|6345.6|6354.5|6348.5|6355|6349|6351.1|6345.1|0
1625193600000|2021-07-02 02:40:00|6354.1|6348.1|6355.9|6349.9|6355.9|6349.9|6354|6348|0
1625193610000|2021-07-02 02:40:10|6355.5|6349.5|6354.9|6348.9|6355.5|6349.5|6354.9|6348.9|0
1625193620000|2021-07-02 02:40:20|6355.3|6349.3|6354.9|6348.9|6355.3|6349.3|6354.9|6348.9|0
1625193630000|2021-07-02 02:40:30|6355.4|6349.4|6354.4|6348.4|6355.4|6349.4|6354.4|6348.4|0
1625193640000|2021-07-02 02:40:40|6353.9|6347.9|6354.4|6348.4|6354.8|6348.8|6353.9|6347.9|0
1625193650000|2021-07-02 02:40:50|6353.4|6347.4|6354.3|6348.3|6354.3|6348.3|6353.4|6347.4|0
1625193660000|2021-07-02 02:41:00|6353.9|6347.9|6353.8|6347.8|6353.9|6347.9|6353.8|6347.8|0
1625193670000|2021-07-02 02:41:10|6353.4|6347.4|6353.3|6347.3|6353.4|6347.4|6353.3|6347.3|0
1625193680000|2021-07-02 02:41:20|6353.7|6347.7|6356.8|6350.8|6356.8|6350.8|6353.7|6347.7|0
1625193690000|2021-07-02 02:41:30|6357.3|6351.3|6357.8|6351.8|6357.8|6351.8|6357.3|6351.3|0
1625193700000|2021-07-02 02:41:40|6359.4|6349.4|6359|6349|6360.3|6351.9|6357.8|6348.8|0
1625193710000|2021-07-02 02:41:50|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|0
1625193720000|2021-07-02 02:42:00|6357.4|6351.4|6357.8|6351.8|6357.8|6351.8|6357.3|6351.3|0
1625193730000|2021-07-02 02:42:10|6359.4|6349.4|6356.9|6350.9|6359.4|6351.3|6356.9|6349.4|0
1625193740000|2021-07-02 02:42:20|6357.3|6351.3|6356.9|6350.9|6357.8|6351.8|6356.1|6350.1|0
1625193750000|2021-07-02 02:42:30|6356.3|6350.3|6356.3|6350.3|6356.4|6350.4|6355.9|6349.9|0
1625193760000|2021-07-02 02:42:40|6355.9|6349.9|6354.9|6348.9|6355.9|6349.9|6354.9|6348.9|0
1625193770000|2021-07-02 02:42:50|6354.4|6348.4|6354.8|6348.8|6354.8|6348.8|6354.4|6348.4|0
1625193780000|2021-07-02 02:43:00|6354.4|6348.4|6354.9|6348.9|6354.9|6348.9|6354.4|6348.4|0
1625193790000|2021-07-02 02:43:10|6354.1|6348.1|6357.7|6351.7|6358.7|6351.8|6354.1|6348.1|0
1625193800000|2021-07-02 02:43:20|6357.8|6351.8|6360.2|6350.2|6360.3|6351.8|6357.8|6350.2|0
1625193810000|2021-07-02 02:43:30|6360.3|6350.3|6360.3|6350.3|6360.3|6350.3|6360.3|6350.3|0
1625193820000|2021-07-02 02:43:40|6360.4|6350.4|6361.4|6355.4|6361.4|6355.4|6360.4|6350.4|0
1625193830000|2021-07-02 02:43:50|6361.8|6355.8|6361.9|6355.9|6361.9|6355.9|6361.8|6355.8|0
1625193840000|2021-07-02 02:44:00|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|0
1625193850000|2021-07-02 02:44:10|6361.4|6355.4|6361.3|6355.3|6361.4|6355.4|6360.8|6354.8|0
1625193860000|2021-07-02 02:44:20|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|0
1625193870000|2021-07-02 02:44:30|6361.3|6355.3|6360.3|6354.3|6361.3|6355.3|6360.3|6354.3|0
1625193890000|2021-07-02 02:44:50|6359.9|6353.9|6359.8|6353.8|6359.9|6353.9|6359.8|6353.8|0
1625193900000|2021-07-02 02:45:00|6362.1|6352.1|6358.3|6352.3|6362.1|6352.3|6358.3|6352.1|0
1625193910000|2021-07-02 02:45:10|6358.7|6352.7|6358.3|6352.3|6358.8|6352.8|6358.3|6352.3|0
1625193920000|2021-07-02 02:45:20|6358.7|6352.7|6358.2|6352.2|6359.2|6353.2|6358.2|6352.2|0
1625193940000|2021-07-02 02:45:40|6362.2|6353.7|6359.7|6353.7|6362.2|6353.7|6359.7|6353.7|0
1625193970000|2021-07-02 02:46:10|6358.7|6352.7|6358.7|6352.7|6358.7|6352.7|6358.3|6352.3|0
1625193990000|2021-07-02 02:46:30|6358.2|6352.2|6355.8|6349.8|6358.2|6352.2|6355.8|6349.8|0
1625194010000|2021-07-02 02:46:50|6355.3|6349.3|6355.8|6349.8|6355.8|6349.8|6355.3|6349.3|0
1625194040000|2021-07-02 02:47:20|6355.4|6349.4|6353.9|6347.9|6355.4|6349.4|6353.9|6347.9|0
1625194050000|2021-07-02 02:47:30|6353.5|6347.5|6354.8|6348.8|6354.9|6348.9|6353.5|6347.5|0
1625194070000|2021-07-02 02:47:50|6354.9|6348.9|6355.4|6349.4|6355.4|6349.4|6354.9|6348.9|0
1625194080000|2021-07-02 02:48:00|6356.3|6350.3|6357.2|6351.2|6357.3|6351.3|6356.3|6350.3|0
1625194120000|2021-07-02 02:48:40|6356.2|6350.2|6355.8|6349.8|6356.2|6350.2|6355.8|6349.8|0
1625194130000|2021-07-02 02:48:50|6356.7|6350.7|6357.8|6351.8|6357.8|6351.8|6356.7|6350.7|0
1625194170000|2021-07-02 02:49:30|6357.9|6351.9|6357.9|6351.9|6357.9|6351.9|6357.9|6351.9|0
1625194200000|2021-07-02 02:50:00|6359.2|6353.2|6361.3|6355.3|6361.3|6355.3|6359.2|6353.2|0
1625194210000|2021-07-02 02:50:10|6361.4|6355.4|6361.4|6355.4|6361.4|6355.4|6360.6|6354.6|0
1625194240000|2021-07-02 02:50:40|6361.5|6355.5|6361|6355|6361.5|6355.5|6361|6355|0
1625194250000|2021-07-02 02:50:50|6361.4|6355.4|6361|6355|6361.4|6355.4|6361|6355|1
1625194270000|2021-07-02 02:51:10|6359.5|6353.5|6360.9|6354.9|6360.9|6354.9|6359.5|6353.5|0
1625194280000|2021-07-02 02:51:20|6360.5|6354.5|6360.3|6354.3|6360.5|6354.5|6360.3|6354.3|0
1625194290000|2021-07-02 02:51:30|6359.8|6353.8|6359.8|6353.8|6359.8|6353.8|6359.8|6353.8|0
1625194310000|2021-07-02 02:51:50|6359.4|6353.4|6358.4|6352.4|6359.4|6353.4|6358.4|6352.4|0
1625194380000|2021-07-02 02:53:00|6359.3|6353.3|6358.8|6352.8|6359.8|6353.8|6358.8|6352.8|0
1625194390000|2021-07-02 02:53:10|6359.2|6353.2|6359.2|6353.2|6359.7|6353.7|6359.2|6353.2|0
1625194400000|2021-07-02 02:53:20|6359.6|6353.6|6359.2|6353.2|6359.6|6353.6|6359.2|6353.2|1
1625194410000|2021-07-02 02:53:30|6358.8|6352.8|6358.8|6352.8|6359.2|6353.2|6358.8|6352.8|0
1625194420000|2021-07-02 02:53:40|6359.2|6353.2|6359.8|6353.8|6362.2|6353.8|6359.2|6352.1|0
1625194440000|2021-07-02 02:54:00|6359.9|6353.9|6361.3|6355.3|6361.3|6355.3|6359.9|6353.9|0
1625194450000|2021-07-02 02:54:10|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|0
1625194490000|2021-07-02 02:54:50|6361.6|6355.6|6361.6|6355.6|6361.6|6355.6|6361.6|6355.6|0
1625194520000|2021-07-02 02:55:20|6361.7|6355.7|6361.6|6355.6|6361.7|6355.7|6361.6|6355.6|0
1625194530000|2021-07-02 02:55:30|6361.2|6355.2|6361.2|6355.2|6361.2|6355.2|6361.2|6355.2|0
1625194540000|2021-07-02 02:55:40|6359.8|6353.8|6359.3|6353.3|6360.2|6354.2|6359.3|6353.3|1
1625194550000|2021-07-02 02:55:50|6359.8|6353.8|6359.8|6353.8|6359.8|6353.8|6359.8|6353.8|1
1625194560000|2021-07-02 02:56:00|6359.3|6353.3|6359.8|6353.8|6359.8|6353.8|6359.3|6353.3|0
1625194570000|2021-07-02 02:56:10|6360.3|6354.3|6361.2|6355.2|6361.2|6355.2|6360.3|6354.3|0
1625194590000|2021-07-02 02:56:30|6359.7|6353.7|6359.7|6353.7|6359.7|6353.7|6359.7|6353.7|0
1625194600000|2021-07-02 02:56:40|6362.1|6352.1|6359.8|6353.8|6362.1|6354.1|6359.8|6352.1|0
1625194610000|2021-07-02 02:56:50|6362.2|6352.2|6360.8|6354.8|6362.2|6354.8|6359.8|6352.2|0
1625194620000|2021-07-02 02:57:00|6360.3|6354.3|6360.7|6354.7|6360.7|6354.7|6360.3|6354.3|0
1625194640000|2021-07-02 02:57:20|6360.6|6354.6|6359.7|6353.7|6360.6|6354.6|6359.7|6353.7|0
1625194650000|2021-07-02 02:57:30|6360.2|6354.2|6360.2|6354.2|6360.2|6354.2|6360.2|6354.2|0
1625194660000|2021-07-02 02:57:40|6361.8|6355.8|6361.7|6355.7|6361.8|6355.8|6361.2|6355.2|0
1625194700000|2021-07-02 02:58:20|6362.2|6356.2|6362.2|6356.2|6362.2|6356.2|6362.2|6356.2|0
1625194710000|2021-07-02 02:58:30|6362.6|6356.6|6365.3|6359.3|6365.3|6359.3|6362.6|6356.6|5
1625194730000|2021-07-02 02:58:50|6365.2|6359.2|6365.3|6359.3|6365.3|6359.3|6364.3|6358.3|0
1625194740000|2021-07-02 02:59:00|6364.8|6358.8|6365.9|6359.9|6366.7|6360.7|6364.8|6358.8|1
1625194760000|2021-07-02 02:59:20|6366.9|6360.9|6366.9|6360.9|6366.9|6360.9|6366.9|6360.9|0
1625194770000|2021-07-02 02:59:30|6366.8|6360.8|6366.4|6360.4|6366.8|6360.8|6366.4|6360.4|0
1625194780000|2021-07-02 02:59:40|6366|6360|6365.8|6359.8|6366|6360|6365.8|6359.8|0
1625194800000|2021-07-02 03:00:00|6366.2|6360.2|6366.2|6360.2|6366.3|6360.3|6365.7|6359.7|12
1625194810000|2021-07-02 03:00:10|6366.7|6360.7|6366.3|6360.3|6366.7|6360.7|6366.3|6360.3|0
1625194820000|2021-07-02 03:00:20|6366.7|6360.7|6368.6|6362.6|6368.6|6362.6|6366.7|6360.7|2
1625194830000|2021-07-02 03:00:30|6368.2|6362.2|6367.6|6361.6|6368.2|6362.2|6367.6|6361.6|0
1625194840000|2021-07-02 03:00:40|6368.4|6362.4|6370.1|6364.1|6370.1|6364.1|6368.4|6362.4|0
1625194850000|2021-07-02 03:00:50|6370.3|6364.3|6370.7|6364.7|6370.7|6364.7|6370.3|6364.3|0
1625194880000|2021-07-02 03:01:20|||||||||1
1625194890000|2021-07-02 03:01:30|6369.6|6363.6|6366.5|6360.5|6369.6|6363.6|6366.5|6360.5|0
1625194900000|2021-07-02 03:01:40|6366.6|6360.6|6366.6|6360.6|6366.6|6360.6|6366.6|6360.6|0
1625194910000|2021-07-02 03:01:50|6367.5|6361.5|6367.5|6361.5|6367.5|6361.5|6367.5|6361.5|0
1625194950000|2021-07-02 03:02:30|6368|6362|6368|6362|6368|6362|6368|6362|0
1625194960000|2021-07-02 03:02:40|6367.6|6361.6|6368|6362|6368|6362|6367.6|6361.6|0
1625194980000|2021-07-02 03:03:00|6369.6|6363.6|6369.6|6363.6|6369.6|6363.6|6369.6|6363.6|0
1625194990000|2021-07-02 03:03:10|6369.5|6363.5|6369.5|6363.5|6369.5|6363.5|6369.5|6363.5|0
1625195030000|2021-07-02 03:03:50|6369.1|6363.1|6367.6|6361.6|6369.1|6363.1|6367.6|6361.6|0
1625195040000|2021-07-02 03:04:00|6368.1|6362.1|6367.7|6361.7|6368.1|6362.1|6367.7|6361.7|0
1625195100000|2021-07-02 03:05:00|6367.5|6361.5|6367.5|6361.5|6367.5|6361.5|6367.5|6361.5|0
1625195120000|2021-07-02 03:05:20|6368.5|6362.5|6368.5|6362.5|6368.5|6362.5|6368.5|6362.5|0
1625195130000|2021-07-02 03:05:30|6368|6362|6367.6|6361.6|6368|6362|6367.6|6361.6|0
1625195160000|2021-07-02 03:06:00|6367.2|6361.2|6366.6|6360.6|6367.2|6361.2|6366.6|6360.6|0
1625195200000|2021-07-02 03:06:40|6366.2|6360.2|6363.6|6357.6|6366.2|6360.2|6363.6|6357.6|0
1625195210000|2021-07-02 03:06:50|6363.2|6357.2|6362.5|6356.5|6363.2|6357.2|6362.1|6356.1|0
1625195220000|2021-07-02 03:07:00|6362.6|6356.6|6364.7|6358.7|6365.1|6359.1|6362.6|6356.6|0
1625195230000|2021-07-02 03:07:10|6362.7|6356.7|6364.6|6358.6|6364.6|6358.6|6362.7|6356.7|0
1625195240000|2021-07-02 03:07:20|6365|6359|6366|6360|6366|6360|6365|6359|0
1625195260000|2021-07-02 03:07:40|6365.5|6359.5|6364.6|6358.6|6365.5|6359.5|6364.6|6358.6|0
1625195270000|2021-07-02 03:07:50|6364.7|6358.7|6364.6|6358.6|6364.7|6358.7|6364.6|6358.6|0
1625195280000|2021-07-02 03:08:00|6364.2|6358.2|6364.1|6358.1|6364.2|6358.2|6364.1|6358.1|0
1625195300000|2021-07-02 03:08:20|6363.7|6357.7|6363.6|6357.6|6363.7|6357.7|6363.6|6357.6|0
1625195310000|2021-07-02 03:08:30|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|6363.7|6357.7|0
1625195320000|2021-07-02 03:08:40|6364|6358|6364|6358|6364|6358|6364|6358|0
1625195330000|2021-07-02 03:08:50|6363.6|6357.6|6364.5|6358.5|6364.5|6358.5|6363.6|6357.6|0
1625195340000|2021-07-02 03:09:00|6364|6358|6364|6358|6364|6358|6364|6358|0
1625195370000|2021-07-02 03:09:30|6363.6|6357.6|6365|6359|6365|6359|6363.6|6357.6|0
1625195380000|2021-07-02 03:09:40|6366|6360|6366|6360|6366|6360|6366|6360|0
1625195400000|2021-07-02 03:10:00|6365|6359|6364.5|6358.5|6365|6359|6364.5|6358.5|1
1625195410000|2021-07-02 03:10:10|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|0
1625195470000|2021-07-02 03:11:10|6363.7|6357.7|6364.1|6358.1|6364.1|6358.1|6363.7|6357.7|0
1625195480000|2021-07-02 03:11:20|6364.7|6358.7|6364.7|6358.7|6364.7|6358.7|6364.7|6358.7|3
1625195490000|2021-07-02 03:11:30|6364.6|6358.6|6364.2|6358.2|6364.6|6358.6|6364.2|6358.2|0
1625195520000|2021-07-02 03:12:00|6363.8|6357.8|6361.1|6355.1|6363.8|6357.8|6361.1|6355.1|1
1625195530000|2021-07-02 03:12:10|6361.7|6355.7|6361.1|6355.1|6361.7|6355.7|6361.1|6355.1|0
1625195540000|2021-07-02 03:12:20|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|6360.2|6354.2|0
1625195580000|2021-07-02 03:13:00|6360.2|6354.2|6360.3|6354.3|6360.3|6354.3|6360.2|6354.2|0
1625195590000|2021-07-02 03:13:10|6360.2|6354.2|6360.2|6354.2|6360.2|6354.2|6360.2|6354.2|0
1625195600000|2021-07-02 03:13:20|6359.7|6353.7|6359.2|6353.2|6359.7|6353.7|6359.2|6353.2|0
1625195610000|2021-07-02 03:13:30|6359.1|6353.1|6359.1|6353.1|6359.1|6353.1|6359.1|6353.1|0
1625195620000|2021-07-02 03:13:40|6358.7|6352.7|6360|6354|6360|6354|6358.7|6352.7|0
1625195660000|2021-07-02 03:14:20|6360.1|6354.1|6360|6354|6360.1|6354.1|6360|6354|0
1625195670000|2021-07-02 03:14:30|6360.1|6354.1|6360.1|6354.1|6360.1|6354.1|6360.1|6354.1|0
1625195690000|2021-07-02 03:14:50|6358.8|6352.8|6360|6354|6360|6354|6358.8|6352.8|0
1625195700000|2021-07-02 03:15:00|6360.1|6354.1|6360.6|6354.6|6360.6|6354.6|6360.1|6354.1|0
1625195760000|2021-07-02 03:16:00|6360.2|6354.2|6360.1|6354.1|6360.2|6354.2|6360.1|6354.1|0
1625195770000|2021-07-02 03:16:10|6359.7|6353.7|6359.7|6353.7|6359.7|6353.7|6359.7|6353.7|0
1625195790000|2021-07-02 03:16:30|6360.1|6354.1|6361.1|6355.1|6361.1|6355.1|6360.1|6354.1|0
1625195820000|2021-07-02 03:17:00|6361.2|6355.2|6361.2|6355.2|6361.2|6355.2|6361.2|6355.2|0
1625195850000|2021-07-02 03:17:30|6362.1|6356.1|6363.1|6357.1|6363.6|6357.6|6362.1|6356.1|0
1625195860000|2021-07-02 03:17:40|6362.7|6356.7|6363.6|6357.6|6363.6|6357.6|6362.6|6356.6|0
1625195870000|2021-07-02 03:17:50|6363.7|6357.7|6363.7|6357.7|6363.7|6357.7|6363.7|6357.7|0
1625195880000|2021-07-02 03:18:00|6363.1|6357.1|6363.2|6357.2|6363.2|6357.2|6363.1|6357.1|0
1625195910000|2021-07-02 03:18:30|6363.6|6357.6|6363.7|6357.7|6363.7|6357.7|6363.6|6357.6|0
1625195920000|2021-07-02 03:18:40|6363.6|6357.6|6362.6|6356.6|6363.6|6357.6|6362.6|6356.6|0
1625195950000|2021-07-02 03:19:10|6363.7|6357.7|6363.6|6357.6|6363.7|6357.7|6363.6|6357.6|0
1625196060000|2021-07-02 03:21:00|6362.6|6356.6|6362.6|6356.6|6362.6|6356.6|6362.6|6356.6|0
1625196130000|2021-07-02 03:22:10|6363.2|6357.2|6363.1|6357.1|6363.2|6357.2|6363.1|6357.1|0
1625196140000|2021-07-02 03:22:20|6362.7|6356.7|6362.6|6356.6|6362.7|6356.7|6362.6|6356.6|0
1625196150000|2021-07-02 03:22:30|6362.7|6356.7|6363.6|6357.6|6363.6|6357.6|6362.7|6356.7|0
1625196160000|2021-07-02 03:22:40|6363.2|6357.2|6362.6|6356.6|6363.2|6357.2|6362.6|6356.6|0
1625196190000|2021-07-02 03:23:10|6362.1|6356.1|6362.1|6356.1|6362.1|6356.1|6362.1|6356.1|0
1625196220000|2021-07-02 03:23:40|6362.2|6356.2|6362.2|6356.2|6362.2|6356.2|6362.2|6356.2|0
1625196230000|2021-07-02 03:23:50|6361.7|6355.7|6360.2|6354.2|6361.7|6355.7|6360.2|6354.2|0
1625196240000|2021-07-02 03:24:00|6359.8|6353.8|6359.2|6353.2|6359.8|6353.8|6358.7|6352.7|0
1625196260000|2021-07-02 03:24:20|6358.8|6352.8|6358.8|6352.8|6358.8|6352.8|6358.8|6352.8|0
1625196270000|2021-07-02 03:24:30|6357.6|6351.6|6357.6|6351.6|6357.6|6351.6|6357.6|6351.6|1
1625196300000|2021-07-02 03:25:00|6356.7|6350.7|6360.2|6354.2|6360.5|6354.5|6356.7|6350.7|1
1625196310000|2021-07-02 03:25:10|6360.8|6354.8|6360.8|6354.8|6360.8|6354.8|6360.8|6354.8|0
1625196370000|2021-07-02 03:26:10|6362|6356|6361.2|6355.2|6362|6356|6361.2|6355.2|0
1625196380000|2021-07-02 03:26:20|6361.1|6355.1|6361.1|6355.1|6361.1|6355.1|6361.1|6355.1|0
1625196390000|2021-07-02 03:26:30|6361.2|6355.2|6361.2|6355.2|6361.2|6355.2|6361.2|6355.2|0
1625196410000|2021-07-02 03:26:50|6361.6|6355.6|6363.7|6357.7|6363.7|6357.7|6361.6|6355.6|1
1625196420000|2021-07-02 03:27:00|6363.6|6357.6|6364.2|6358.2|6364.2|6358.2|6363.6|6357.6|1
1625196490000|2021-07-02 03:28:10|6365.2|6359.2|6363.8|6357.8|6365.2|6359.2|6363.8|6357.8|1
1625196600000|2021-07-02 03:30:00|6363.7|6357.7|6359.8|6353.8|6363.7|6357.7|6359.8|6353.8|0
1625196610000|2021-07-02 03:30:10|6359.7|6353.7|6360.5|6354.5|6361.6|6355.6|6358.8|6352.8|1
1625196620000|2021-07-02 03:30:20|6360.1|6354.1|6361|6355|6361|6355|6360.1|6354.1|0
1625196630000|2021-07-02 03:30:30|6357.7|6351.7|6357.1|6351.1|6357.7|6351.7|6357.1|6351.1|0
1625196640000|2021-07-02 03:30:40|6357|6351|6355.6|6349.6|6357|6351|6354.8|6348.8|3
1625196650000|2021-07-02 03:30:50|6355.2|6349.2|6355.2|6349.2|6355.2|6349.2|6355.2|6349.2|0
1625196660000|2021-07-02 03:31:00|6355.3|6349.3|6355.3|6349.3|6355.3|6349.3|6355.3|6349.3|0
1625196670000|2021-07-02 03:31:10|6355.4|6349.4|6356.8|6350.8|6356.8|6350.8|6355.4|6349.4|7
1625196680000|2021-07-02 03:31:20|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|6356.8|6350.8|0
1625196730000|2021-07-02 03:32:10|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|2
1625196770000|2021-07-02 03:32:50|6353.4|6347.4|6355|6349|6355|6349|6353.4|6347.4|13
1625196780000|2021-07-02 03:33:00|6355.5|6349.5|6355.5|6349.5|6355.5|6349.5|6355.5|6349.5|0
1625196790000|2021-07-02 03:33:10|6355.9|6349.9|6355.9|6349.9|6355.9|6349.9|6355.9|6349.9|0
1625196820000|2021-07-02 03:33:40|6355.8|6349.8|6355.4|6349.4|6355.8|6349.8|6355.4|6349.4|2
1625196840000|2021-07-02 03:34:00|6354.9|6348.9|6355.8|6349.8|6355.8|6349.8|6354.9|6348.9|0
1625196900000|2021-07-02 03:35:00|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|0
1625196920000|2021-07-02 03:35:20|6355.9|6349.9|6355.8|6349.8|6355.9|6349.9|6355.8|6349.8|0
1625197010000|2021-07-02 03:36:50|6355.4|6349.4|6356.3|6350.3|6356.3|6350.3|6355.4|6349.4|0
1625197020000|2021-07-02 03:37:00|6355.9|6349.9|6355.9|6349.9|6355.9|6349.9|6355.9|6349.9|0
1625197080000|2021-07-02 03:38:00|6356.4|6350.4|6356|6350|6356.4|6350.4|6356|6350|0
1625197090000|2021-07-02 03:38:10|6355.9|6349.9|6355.3|6349.3|6355.9|6349.9|6354.9|6348.9|0
1625197100000|2021-07-02 03:38:20|6354.9|6348.9|6355|6349|6355.3|6349.3|6354.8|6348.8|0
1625197110000|2021-07-02 03:38:30|6354.6|6348.6|6354.9|6348.9|6354.9|6348.9|6354.6|6348.6|0
1625197120000|2021-07-02 03:38:40|6355.4|6349.4|6355.9|6349.9|6355.9|6349.9|6355.4|6349.4|0
1625197130000|2021-07-02 03:38:50|6355|6349|6355|6349|6355|6349|6355|6349|0
1625197140000|2021-07-02 03:39:00|6354.9|6348.9|6355.5|6349.5|6355.5|6349.5|6354.1|6348.1|0
1625197160000|2021-07-02 03:39:20|6356.3|6350.3|6355.5|6349.5|6356.3|6350.3|6355.5|6349.5|0
1625197190000|2021-07-02 03:39:50|6355.1|6349.1|6355|6349|6355.1|6349.1|6355|6349|0
1625197200000|2021-07-02 03:40:00|6354.6|6348.6|6354.5|6348.5|6354.6|6348.6|6354.5|6348.5|0
1625197210000|2021-07-02 03:40:10|6354.6|6348.6|6354.6|6348.6|6354.6|6348.6|6354.6|6348.6|0
1625197240000|2021-07-02 03:40:40|6354|6348|6354|6348|6354|6348|6354|6348|1
1625197250000|2021-07-02 03:40:50|6354.4|6348.4|6354|6348|6354.4|6348.4|6354|6348|0
1625197260000|2021-07-02 03:41:00|6354.4|6348.4|6354.6|6348.6|6354.6|6348.6|6354.4|6348.4|3
1625197270000|2021-07-02 03:41:10|6354.4|6348.4|6354|6348|6354.4|6348.4|6354|6348|1
1625197280000|2021-07-02 03:41:20|6354.4|6348.4|6355|6349|6355.4|6349.4|6354.4|6348.4|4
1625197290000|2021-07-02 03:41:30|6354.5|6348.5|6355.5|6349.5|6355.5|6349.5|6354.5|6348.5|0
1625197350000|2021-07-02 03:42:30|6354.7|6348.7|6355.5|6349.5|6355.5|6349.5|6354.7|6348.7|0
1625197400000|2021-07-02 03:43:20|6355|6349|6355.5|6349.5|6355.5|6349.5|6355|6349|0
1625197450000|2021-07-02 03:44:10|6354.3|6348.3|6353|6347|6354.3|6348.3|6353|6347|0
1625197460000|2021-07-02 03:44:20|6354.6|6348.6|6354.6|6348.6|6354.6|6348.6|6354.6|6348.6|0
1625197510000|2021-07-02 03:45:10|6353|6347|6352|6346|6353|6347|6351.6|6345.6|1
1625197580000|2021-07-02 03:46:20|6354.8|6348.8|6354.8|6348.8|6354.8|6348.8|6354.8|6348.8|0
1625197590000|2021-07-02 03:46:30|6355|6349|6355|6349|6355|6349|6355|6349|0
1625197630000|2021-07-02 03:47:10|6355.1|6349.1|6355.5|6349.5|6355.5|6349.5|6355.1|6349.1|0
1625197650000|2021-07-02 03:47:30|6355|6349|6355|6349|6355|6349|6355|6349|0
1625197690000|2021-07-02 03:48:10|6356.6|6346.6|6356.6|6346.6|6356.6|6346.6|6356.6|6346.6|0
1625197720000|2021-07-02 03:48:40|6355.8|6349.8|6356.5|6346.5|6356.5|6349.8|6355.8|6346.5|0
1625197780000|2021-07-02 03:49:40|6356|6350|6356|6350|6356|6350|6356|6350|0
1625197830000|2021-07-02 03:50:30|6355.6|6349.6|6356.6|6346.6|6356.6|6349.6|6355|6346.6|0
1625197840000|2021-07-02 03:50:40|6355|6349|6356.6|6346.6|6356.6|6349|6355|6346.6|0
1625197900000|2021-07-02 03:51:40|6355.8|6349.8|6356.5|6346.5|6356.6|6349.8|6355.8|6346.5|0
1625197910000|2021-07-02 03:51:50|6355|6349|6356.6|6346.6|6356.6|6349|6355|6346.6|0
1625197920000|2021-07-02 03:52:00|6356.5|6346.5|6355|6349|6356.5|6349|6355|6346.5|1
1625197930000|2021-07-02 03:52:10|6356.6|6346.6|6356.6|6346.6|6356.6|6349|6355|6346.6|0
1625197960000|2021-07-02 03:52:40|6356.1|6350.1|6356.1|6350.1|6356.1|6350.1|6356.1|6350.1|1
1625198030000|2021-07-02 03:53:50|6357|6351|6356.1|6350.1|6357|6351|6356.1|6350.1|0
1625198090000|2021-07-02 03:54:50|6357.3|6351.3|6356.1|6350.1|6357.3|6351.3|6356.1|6350.1|0
1625198100000|2021-07-02 03:55:00|6355.7|6349.7|6355.6|6349.6|6355.7|6349.7|6355.6|6349.6|0
1625198150000|2021-07-02 03:55:50|||||||||1
1625198280000|2021-07-02 03:58:00|6355.1|6349.1|6355.6|6349.6|6355.6|6349.6|6355.1|6349.1|0
1625198330000|2021-07-02 03:58:50|6355.1|6349.1|6353.6|6347.6|6355.1|6349.1|6353.6|6347.6|0
1625198340000|2021-07-02 03:59:00|6354|6348|6354.1|6348.1|6354.1|6348.1|6354|6348|0
1625198360000|2021-07-02 03:59:20|6354.6|6348.6|6354.6|6348.6|6355.1|6349.1|6354.2|6348.2|1
1625198370000|2021-07-02 03:59:30|6353.7|6347.7|6353.7|6347.7|6353.7|6347.7|6353.7|6347.7|0
1625198380000|2021-07-02 03:59:40|6354.1|6348.1|6354.1|6348.1|6354.1|6348.1|6354.1|6348.1|0
1625198440000|2021-07-02 04:00:40|6354|6348|6354.6|6348.6|6354.6|6348.6|6354|6348|0
1625198500000|2021-07-02 04:01:40|6355.1|6349.1|6355.1|6349.1|6355.1|6349.1|6355.1|6349.1|0
1625198510000|2021-07-02 04:01:50|6355.5|6349.5|6355.6|6349.6|6355.6|6349.6|6355.5|6349.5|1
1625198520000|2021-07-02 04:02:00|6355.5|6349.5|6353.1|6347.1|6355.5|6349.5|6353.1|6347.1|1
1625198560000|2021-07-02 04:02:40|6354.1|6348.1|6354.1|6348.1|6354.1|6348.1|6354.1|6348.1|0
1625198600000|2021-07-02 04:03:20|6354|6348|6353.1|6347.1|6354|6348|6353.1|6347.1|0
1625198610000|2021-07-02 04:03:30|6353.5|6347.5|6353.1|6347.1|6353.5|6347.5|6353.1|6347.1|0
1625198660000|2021-07-02 04:04:20|6353.6|6347.6|6353.6|6347.6|6353.6|6347.6|6353.6|6347.6|0
1625198710000|2021-07-02 04:05:10|6355.5|6349.5|6355.6|6349.6|6355.6|6349.6|6355.5|6349.5|0
1625198730000|2021-07-02 04:05:30|6354|6348|6352.5|6346.5|6354|6348|6352.5|6346.5|0
1625198750000|2021-07-02 04:05:50|6352.6|6346.6|6353.1|6347.1|6353.1|6347.1|6352.6|6346.6|0
1625198760000|2021-07-02 04:06:00|6353.5|6347.5|6353.5|6347.5|6353.5|6347.5|6353.5|6347.5|0
1625198770000|2021-07-02 04:06:10|6353.6|6347.6|6353.6|6347.6|6353.6|6347.6|6353.6|6347.6|0
1625198790000|2021-07-02 04:06:30|6353.1|6347.1|6355|6349|6355|6349|6353.1|6347.1|0
1625198820000|2021-07-02 04:07:00|6355.1|6349.1|6355.4|6349.4|6355.9|6349.9|6355.1|6349.1|0
1625198830000|2021-07-02 04:07:10|6355.9|6349.9|6355.4|6349.4|6355.9|6349.9|6355.4|6349.4|0
1625198840000|2021-07-02 04:07:20|6355|6349|6355|6349|6355.6|6349.6|6355|6349|0
1625198850000|2021-07-02 04:07:30|6355.1|6349.1|6355.6|6349.6|6355.6|6349.6|6355.1|6349.1|0
1625198900000|2021-07-02 04:08:20|6356.6|6350.6|6356.6|6350.6|6356.6|6350.6|6356.6|6350.6|0
1625198910000|2021-07-02 04:08:30|6356.1|6350.1|6356.1|6350.1|6356.1|6350.1|6356.1|6350.1|0
1625198920000|2021-07-02 04:08:40|6356.6|6350.6|6356.6|6350.6|6356.6|6350.6|6356.6|6350.6|0
1625198930000|2021-07-02 04:08:50|6356.1|6350.1|6352.6|6346.6|6356.1|6350.1|6352.6|6346.6|2
1625198950000|2021-07-02 04:09:10|6353|6347|6356.5|6346.5|6356.5|6347|6353|6346.5|0
1625199060000|2021-07-02 04:11:00|6356.6|6346.6|6354.9|6348.9|6356.6|6349.4|6354.9|6346.6|0
1625199070000|2021-07-02 04:11:10|6355|6349|6355|6349|6355|6349|6355|6349|0
1625199080000|2021-07-02 04:11:20|6354.5|6348.5|6354.6|6348.6|6354.6|6348.6|6354.5|6348.5|0
1625199120000|2021-07-02 04:12:00|6355|6349|6354.5|6348.5|6355|6349|6354.5|6348.5|0
1625199130000|2021-07-02 04:12:10|6354.6|6348.6|6354.6|6348.6|6354.6|6348.6|6354.6|6348.6|0
1625199150000|2021-07-02 04:12:30|6354.5|6348.5|6354.5|6348.5|6354.5|6348.5|6354.5|6348.5|0
1625199200000|2021-07-02 04:13:20|6355.5|6349.5|6355.5|6349.5|6355.5|6349.5|6355.5|6349.5|0
1625199280000|2021-07-02 04:14:40|6356|6350|6356.5|6350.5|6356.5|6350.5|6355.2|6349.2|1
1625199320000|2021-07-02 04:15:20|6356|6350|6356|6350|6356|6350|6356|6350|1
1625199340000|2021-07-02 04:15:40|6355|6349|6355|6349|6355|6349|6355|6349|9
1625199350000|2021-07-02 04:15:50|6354.1|6348.1|6355|6349|6355|6349|6354.1|6348.1|11
1625199400000|2021-07-02 04:16:40|6355.5|6349.5|6353.5|6347.5|6355.5|6349.5|6353.5|6347.5|1
1625199410000|2021-07-02 04:16:50|||||||||2
1625199420000|2021-07-02 04:17:00|6353.6|6347.6|6353.2|6347.2|6353.6|6347.6|6353.2|6347.2|2
1625199430000|2021-07-02 04:17:10|6353.1|6347.1|6353.1|6347.1|6353.1|6347.1|6353.1|6347.1|0
1625199520000|2021-07-02 04:18:40|6352.6|6346.6|6352.6|6346.6|6352.6|6346.6|6352.6|6346.6|2
1625199530000|2021-07-02 04:18:50|6353|6347|6352.6|6346.6|6353|6347|6352.6|6346.6|0
1625199570000|2021-07-02 04:19:30|6353.5|6347.5|6352.6|6346.6|6353.5|6347.5|6352.6|6346.6|1
1625199640000|2021-07-02 04:20:40|6352.5|6346.5|6352.6|6346.6|6352.6|6346.6|6352.5|6346.5|0
1625199650000|2021-07-02 04:20:50|6352.5|6346.5|6352.5|6346.5|6352.5|6346.5|6352.5|6346.5|0
1625199710000|2021-07-02 04:21:50|6352.6|6346.6|6353|6347|6353|6347|6352.6|6346.6|0
1625199790000|2021-07-02 04:23:10|6352.6|6346.6|6353|6347|6353|6347|6352.6|6346.6|0
1625199840000|2021-07-02 04:24:00|6352.9|6346.9|6352.5|6346.5|6352.9|6346.9|6352.5|6346.5|0
1625199920000|2021-07-02 04:25:20|6352.6|6346.6|6352.6|6346.6|6352.6|6346.6|6352.6|6346.6|0
1625200140000|2021-07-02 04:29:00|6352.5|6346.5|6352.5|6346.5|6352.5|6346.5|6352.5|6346.5|0
1625200210000|2021-07-02 04:30:10|6352.9|6346.9|6353|6347|6353|6347|6352.9|6346.9|1
1625200270000|2021-07-02 04:31:10|6353.1|6347.1|6353.1|6347.1|6353.1|6347.1|6353.1|6347.1|0
1625200280000|2021-07-02 04:31:20|6353|6347|6353.4|6347.4|6353.4|6347.4|6353|6347|0
1625200390000|2021-07-02 04:33:10|6353.5|6347.5|6353.4|6347.4|6353.5|6347.5|6353.4|6347.4|0
1625200400000|2021-07-02 04:33:20|6353.8|6347.8|6353|6347|6353.8|6347.8|6353|6347|1
1625200450000|2021-07-02 04:34:10|6352.6|6346.6|6350.5|6344.5|6352.6|6346.6|6350.5|6344.5|0
1625200470000|2021-07-02 04:34:30|6350|6344|6350|6344|6350|6344|6350|6344|0
1625200480000|2021-07-02 04:34:40|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|0
1625200490000|2021-07-02 04:34:50|6349.2|6343.2|6349.5|6343.5|6349.6|6343.6|6349.1|6343.1|0
1625200530000|2021-07-02 04:35:30|6349.1|6343.1|6344|6338|6349.1|6343.1|6344|6338|0
1625200550000|2021-07-02 04:35:50|6343.5|6337.5|6342.6|6336.6|6343.5|6337.5|6342.6|6336.6|1
1625200560000|2021-07-02 04:36:00|6342.5|6336.5|6342.5|6336.5|6342.5|6336.5|6342.4|6336.4|0
1625200580000|2021-07-02 04:36:20|6345|6339|6344.4|6338.4|6345|6339|6344.4|6338.4|0
1625200610000|2021-07-02 04:36:50|6344.5|6338.5|6344|6338|6345.5|6339.5|6344|6338|0
1625200650000|2021-07-02 04:37:30|6343.6|6337.6|6343.6|6337.6|6343.6|6337.6|6343.6|6337.6|0
1625200710000|2021-07-02 04:38:30|6344|6338|6343.6|6337.6|6344|6338|6343.6|6337.6|0
1625200740000|2021-07-02 04:39:00|6344|6338|6344|6338|6344|6338|6344|6338|0
1625200750000|2021-07-02 04:39:10|6344.4|6338.4|6344.4|6338.4|6344.4|6338.4|6344.4|6338.4|0
1625200810000|2021-07-02 04:40:10|6345.5|6339.5|6346.5|6340.5|6348.9|6342.9|6345.5|6339.5|2
1625200830000|2021-07-02 04:40:30|6346.9|6340.9|6347.4|6341.4|6347.4|6341.4|6346.9|6340.9|0
1625200850000|2021-07-02 04:40:50|6347|6341|6346.9|6340.9|6347|6341|6346.9|6340.9|0
1625200860000|2021-07-02 04:41:00|6346.5|6340.5|6347.4|6341.4|6347.4|6341.4|6346.5|6340.5|0
1625200880000|2021-07-02 04:41:20|6347|6341|6347.3|6341.3|6347.3|6341.3|6347|6341|0
1625200890000|2021-07-02 04:41:30|6349.1|6343.1|6349|6343|6349.1|6343.1|6349|6343|2
1625200900000|2021-07-02 04:41:40|6349.5|6343.5|6349.8|6343.8|6349.8|6343.8|6349|6343|0
1625200940000|2021-07-02 04:42:20|6347.6|6341.6|6347.6|6341.6|6347.6|6341.6|6347.6|6341.6|1
1625201000000|2021-07-02 04:43:20|6348.4|6342.4|6349|6343|6349|6343|6348.4|6342.4|0
1625201020000|2021-07-02 04:43:40|6348.6|6342.6|6349|6343|6349|6343|6348.6|6342.6|0
1625201040000|2021-07-02 04:44:00|6350|6344|6350|6344|6350|6344|6349.5|6343.5|1
1625201050000|2021-07-02 04:44:10|6349.5|6343.5|6349.5|6343.5|6349.5|6343.5|6349.5|6343.5|0
1625201220000|2021-07-02 04:47:00|6349.9|6343.9|6349.5|6343.5|6349.9|6343.9|6349.5|6343.5|1
1625201290000|2021-07-02 04:48:10|6349.4|6343.4|6349.5|6343.5|6349.5|6343.5|6349|6343|0
1625201360000|2021-07-02 04:49:20|6350.5|6344.5|6349.5|6343.5|6350.5|6344.5|6349.5|6343.5|0
1625201430000|2021-07-02 04:50:30|6350.6|6344.6|6350.6|6344.6|6350.6|6344.6|6350.6|6344.6|0
1625201460000|2021-07-02 04:51:00|6351|6345|6352.4|6346.4|6352.4|6346.4|6351|6345|0
1625201470000|2021-07-02 04:51:10|6351|6345|6350.6|6344.6|6351|6345|6350.6|6344.6|0
1625201510000|2021-07-02 04:51:50|6351.5|6345.5|6352.6|6346.6|6352.6|6346.6|6351.5|6345.5|1
1625201520000|2021-07-02 04:52:00|6352.5|6346.5|6352.5|6346.5|6352.5|6346.5|6352.5|6346.5|0
1625201540000|2021-07-02 04:52:20|6353|6347|6353|6347|6353|6347|6353|6347|0
1625201570000|2021-07-02 04:52:50|6352.6|6346.6|6352|6346|6352.6|6346.6|6352|6346|0
1625201610000|2021-07-02 04:53:30|6349.8|6343.8|6349.8|6343.8|6349.8|6343.8|6349.8|6343.8|1
1625201620000|2021-07-02 04:53:40|6350.8|6344.8|6351|6345|6351|6345|6350.8|6344.8|0
1625201640000|2021-07-02 04:54:00|6350.6|6344.6|6349.6|6343.6|6350.6|6344.6|6349.6|6343.6|0
1625201750000|2021-07-02 04:55:50|||||||||1
1625201780000|2021-07-02 04:56:20|||||||||2
1625201820000|2021-07-02 04:57:00|6350.4|6344.4|6349.5|6343.5|6350.4|6344.4|6349.5|6343.5|0
1625201860000|2021-07-02 04:57:40|6350|6344|6349.5|6343.5|6350|6344|6349.5|6343.5|0
1625201960000|2021-07-02 04:59:20|6350.6|6344.6|6350.6|6344.6|6350.6|6344.6|6350.6|6344.6|0
1625201970000|2021-07-02 04:59:30|6350.5|6344.5|6350.5|6344.5|6350.5|6344.5|6350.5|6344.5|0
1625201980000|2021-07-02 04:59:40|6350.4|6344.4|6350|6344|6350.4|6344.4|6350|6344|0
1625202010000|2021-07-02 05:00:10|6350.1|6344.1|6351.9|6345.9|6351.9|6345.9|6350.1|6344.1|0
1625202020000|2021-07-02 05:00:20|6351.4|6345.4|6351|6345|6351.4|6345.4|6351|6345|0
1625202030000|2021-07-02 05:00:30|6351.5|6345.5|6350.9|6344.9|6351.5|6345.5|6350.5|6344.5|0
1625202040000|2021-07-02 05:00:40|6350.5|6344.5|6350.5|6344.5|6350.5|6344.5|6350.5|6344.5|0
1625202080000|2021-07-02 05:01:20|6350|6344|6350|6344|6350|6344|6350|6344|0
1625202140000|2021-07-02 05:02:20|6350.9|6344.9|6350|6344|6350.9|6344.9|6350|6344|0
1625202200000|2021-07-02 05:03:20|6350.8|6344.8|6350|6344|6351|6345|6350|6344|0
1625202210000|2021-07-02 05:03:30|6349.5|6343.5|6349.5|6343.5|6349.5|6343.5|6349.5|6343.5|0
1625202230000|2021-07-02 05:03:50|6349|6343|6349|6343|6349|6343|6349|6343|0
1625202240000|2021-07-02 05:04:00|6349.4|6343.4|6349.4|6343.4|6349.4|6343.4|6349.4|6343.4|0
1625202270000|2021-07-02 05:04:30|6350.5|6344.5|6349.4|6343.4|6350.5|6344.5|6349.4|6343.4|0
1625202340000|2021-07-02 05:05:40|6348.6|6342.6|6348.9|6342.9|6348.9|6342.9|6348.6|6342.6|0
1625202360000|2021-07-02 05:06:00|6349.3|6343.3|6348.9|6342.9|6349.4|6343.4|6348.9|6342.9|0
1625202380000|2021-07-02 05:06:20|6348.4|6342.4|6348.3|6342.3|6348.4|6342.4|6348.3|6342.3|0
1625202420000|2021-07-02 05:07:00|6347.8|6341.8|6347.8|6341.8|6347.8|6341.8|6347.8|6341.8|0
1625202430000|2021-07-02 05:07:10|6346.4|6340.4|6346.4|6340.4|6346.4|6340.4|6346.4|6340.4|4
1625202440000|2021-07-02 05:07:20|6345.9|6339.9|6346.4|6340.4|6346.4|6340.4|6345.9|6339.9|1
1625202450000|2021-07-02 05:07:30|6345.8|6339.8|6345.8|6339.8|6345.8|6339.8|6345.8|6339.8|0
1625202460000|2021-07-02 05:07:40|6346.2|6340.2|6346.9|6340.9|6347.3|6341.3|6346.2|6340.2|0
1625202510000|2021-07-02 05:08:30|6346.5|6340.5|6346.8|6340.8|6346.8|6340.8|6346.5|6340.5|0
1625202520000|2021-07-02 05:08:40|6346.9|6340.9|6346.9|6340.9|6347.3|6341.3|6346.9|6340.9|0
1625202530000|2021-07-02 05:08:50|6347.3|6341.3|6346.9|6340.9|6347.3|6341.3|6346.9|6340.9|0
1625202540000|2021-07-02 05:09:00|6347.3|6341.3|6347.3|6341.3|6347.3|6341.3|6347.3|6341.3|0
1625202590000|2021-07-02 05:09:50|6348.7|6342.7|6348.4|6342.4|6348.7|6342.7|6348.4|6342.4|2
1625202600000|2021-07-02 05:10:00|6347.4|6341.4|6349|6343|6349|6343|6347.4|6341.4|0
1625202610000|2021-07-02 05:10:10|6348.9|6342.9|6348.9|6342.9|6348.9|6342.9|6348.9|6342.9|0
1625202620000|2021-07-02 05:10:20|6350.3|6344.3|6349.4|6343.4|6350.3|6344.3|6349.4|6343.4|0
1625202650000|2021-07-02 05:10:50|6349|6343|6349.4|6343.4|6349.4|6343.4|6349|6343|0
1625202660000|2021-07-02 05:11:00|6349|6343|6349|6343|6349|6343|6348.1|6342.1|0
1625202720000|2021-07-02 05:12:00|6349.5|6343.5|6348.9|6342.9|6349.5|6343.5|6348.4|6342.4|0
1625202730000|2021-07-02 05:12:10|6349|6343|6349|6343|6349|6343|6349|6343|0
1625202810000|2021-07-02 05:13:30|6348|6342|6347.9|6341.9|6348|6342|6347.5|6341.5|0
1625202820000|2021-07-02 05:13:40|6348|6342|6348|6342|6348|6342|6348|6342|0
1625202830000|2021-07-02 05:13:50|6346.4|6340.4|6346.4|6340.4|6346.4|6340.4|6346.4|6340.4|0
1625202950000|2021-07-02 05:15:50|6345.5|6339.5|6346.4|6340.4|6346.4|6340.4|6345.5|6339.5|0
1625203010000|2021-07-02 05:16:50|6346.8|6340.8|6346.4|6340.4|6346.8|6340.8|6346.4|6340.4|0
1625203020000|2021-07-02 05:17:00|6346|6340|6345.9|6339.9|6346|6340|6345.9|6339.9|0
1625203050000|2021-07-02 05:17:30|6345.5|6339.5|6346.4|6340.4|6346.4|6340.4|6345|6339|0
1625203080000|2021-07-02 05:18:00|6345.9|6339.9|6345.9|6339.9|6345.9|6339.9|6345.9|6339.9|0
1625203110000|2021-07-02 05:18:30|6346.5|6340.5|6346.5|6340.5|6346.5|6340.5|6346.5|6340.5|0
1625203130000|2021-07-02 05:18:50|6347|6341|6347|6341|6347|6341|6347|6341|0
1625203140000|2021-07-02 05:19:00|6349|6343|6350.5|6340.5|6350.5|6343|6349|6340.5|0
1625203170000|2021-07-02 05:19:30|6347.4|6341.4|6347|6341|6347.4|6341.4|6347|6341|0
1625203180000|2021-07-02 05:19:40|6346.5|6340.5|6346.5|6340.5|6346.5|6340.5|6346.5|6340.5|0
1625203190000|2021-07-02 05:19:50|6346|6340|6349.5|6339.5|6349.8|6340|6346|6339.5|0
1625203240000|2021-07-02 05:20:40|6349.4|6339.4|6349.4|6339.4|6349.4|6339.4|6349.4|6339.4|0
1625203250000|2021-07-02 05:20:50|6346.4|6340.4|6347.9|6341.9|6349.4|6341.9|6346.4|6339.3|0
1625203260000|2021-07-02 05:21:00|6348.9|6342.9|6348.9|6342.9|6348.9|6342.9|6348.9|6342.9|0
1625203280000|2021-07-02 05:21:20|6347.9|6341.9|6347.9|6341.9|6347.9|6341.9|6347.9|6341.9|0
1625203320000|2021-07-02 05:22:00|6346.6|6340.6|6347.4|6341.4|6347.4|6341.4|6346.6|6340.6|0
1625203330000|2021-07-02 05:22:10|6345.9|6339.9|6345.9|6339.9|6345.9|6339.9|6345.9|6339.9|0
1625203340000|2021-07-02 05:22:20|6347.4|6337.4|6344.9|6338.9|6347.4|6339.9|6344.9|6337.4|0
1625203360000|2021-07-02 05:22:40|6346.4|6336.4|6344.9|6338.9|6346.4|6338.9|6344.9|6336.4|0
1625203380000|2021-07-02 05:23:00|6346.5|6336.5|6346.5|6336.5|6346.5|6336.5|6346.5|6336.5|0
1625203390000|2021-07-02 05:23:10|6344.9|6338.9|6344.9|6338.9|6344.9|6338.9|6344.9|6338.9|0
1625203400000|2021-07-02 05:23:20|6342.9|6336.9|6342.8|6336.8|6342.9|6336.9|6342.8|6336.8|0
1625203410000|2021-07-02 05:23:30|6343.3|6337.3|6343.3|6337.3|6343.3|6337.3|6343.3|6337.3|0
1625203430000|2021-07-02 05:23:50|6342.8|6336.8|6342.8|6336.8|6342.8|6336.8|6342.8|6336.8|0
1625203440000|2021-07-02 05:24:00|6345.7|6339.7|6343.9|6337.9|6345.7|6339.7|6343.9|6337.9|10
1625203450000|2021-07-02 05:24:10|6348.3|6338.3|6349.3|6339.3|6349.3|6339.3|6348.3|6338.3|0
1625203470000|2021-07-02 05:24:30|6346.4|6340.4|6346.4|6340.4|6346.4|6340.4|6346.4|6340.4|0
1625203480000|2021-07-02 05:24:40|6345.9|6339.9|6345.4|6339.4|6345.9|6339.9|6345.4|6339.4|0
1625203500000|2021-07-02 05:25:00|6345.8|6339.8|6348.8|6338.8|6349.4|6339.8|6345.8|6338.4|0
1625203510000|2021-07-02 05:25:10|6348.4|6338.4|6348.8|6338.8|6348.8|6338.8|6348.4|6338.4|0
1625203550000|2021-07-02 05:25:50|6345.1|6339.1|6346.9|6340.9|6348.3|6342.3|6345.1|6339.1|0
1625203590000|2021-07-02 05:26:30|6346.8|6340.8|6342.8|6336.8|6346.8|6340.8|6342.8|6336.8|3
1625203600000|2021-07-02 05:26:40|6342.4|6336.4|6341.8|6335.8|6342.4|6336.4|6341.8|6335.8|0
1625203620000|2021-07-02 05:27:00|6343.4|6333.4|6342.4|6336.4|6343.8|6337.8|6340.9|6333.4|0
1625203630000|2021-07-02 05:27:10|6342.9|6336.9|6342.8|6336.8|6342.9|6336.9|6342.4|6336.4|0
1625203640000|2021-07-02 05:27:20|6343.3|6337.3|6343.3|6337.3|6343.3|6337.3|6343.3|6337.3|0
1625203670000|2021-07-02 05:27:50|6344.8|6338.8|6343.3|6337.3|6344.8|6338.8|6343.3|6337.3|0
1625203680000|2021-07-02 05:28:00|6343.8|6337.8|6343.3|6337.3|6343.8|6337.8|6343.3|6337.3|0
1625203720000|2021-07-02 05:28:40|6342.8|6336.8|6343.3|6337.3|6343.3|6337.3|6342.8|6336.8|0
1625203730000|2021-07-02 05:28:50|6341.8|6335.8|6341.8|6335.8|6341.8|6335.8|6341.8|6335.8|1
1625203740000|2021-07-02 05:29:00|6342.3|6336.3|6342.3|6336.3|6342.3|6336.3|6342.3|6336.3|0
1625203760000|2021-07-02 05:29:20|6341.3|6335.3|6342.3|6336.3|6342.3|6336.3|6341.3|6335.3|0
1625203770000|2021-07-02 05:29:30|6341.3|6335.3|6341.3|6335.3|6341.3|6335.3|6341.3|6335.3|0
1625203780000|2021-07-02 05:29:40|6341.4|6335.4|6342.3|6336.3|6342.3|6336.3|6341.4|6335.4|1
1625203800000|2021-07-02 05:30:00|6342.9|6336.9|6342.8|6336.8|6343.3|6337.3|6342.8|6336.8|0
1625203820000|2021-07-02 05:30:20|6343.3|6337.3|6342.8|6336.8|6343.3|6337.3|6342.8|6336.8|0
1625203830000|2021-07-02 05:30:30|6343.2|6337.2|6345.3|6339.3|6345.3|6339.3|6342.8|6336.8|0
1625203840000|2021-07-02 05:30:40|6344.4|6338.4|6345.3|6339.3|6345.3|6339.3|6343.8|6337.8|0
1625203850000|2021-07-02 05:30:50|6345.8|6339.8|6345.3|6339.3|6347.3|6339.8|6345.3|6337.3|0
1625203860000|2021-07-02 05:31:00|6345.4|6339.4|6347.8|6341.8|6348.3|6341.8|6345.3|6338.3|0
1625203900000|2021-07-02 05:31:40|6348.3|6342.3|6347.8|6341.8|6348.3|6342.3|6347.8|6341.8|1
1625203930000|2021-07-02 05:32:10|6347.3|6341.3|6347.8|6341.8|6347.8|6341.8|6347.3|6341.3|0
1625203940000|2021-07-02 05:32:20|6347.3|6341.3|6348.3|6342.3|6348.3|6342.3|6346.5|6340.5|0
1625203960000|2021-07-02 05:32:40|6348.8|6342.8|6348.8|6342.8|6348.8|6342.8|6348.8|6342.8|2
1625203970000|2021-07-02 05:32:50|6350.2|6344.2|6347.8|6341.8|6350.2|6344.2|6347.8|6341.8|2
1625203980000|2021-07-02 05:33:00|6349.8|6343.8|6353.8|6347.8|6353.9|6347.9|6349.8|6343.8|0
1625203990000|2021-07-02 05:33:10|6354.3|6348.3|6353.8|6347.8|6354.3|6348.3|6352.8|6346.8|0
1625204000000|2021-07-02 05:33:20|6352.8|6346.8|6352.8|6346.8|6353.3|6347.3|6352.4|6346.4|0
1625204010000|2021-07-02 05:33:30|6352.4|6346.4|6353.8|6347.8|6353.8|6347.8|6351.9|6345.9|7
1625204020000|2021-07-02 05:33:40|6353.4|6347.4|6353.8|6347.8|6353.8|6347.8|6353.4|6347.4|0
1625204030000|2021-07-02 05:33:50|6354.3|6348.3|6354.8|6348.8|6354.8|6348.8|6354.3|6348.3|0
1625204040000|2021-07-02 05:34:00|6354.3|6348.3|6354.3|6348.3|6354.3|6348.3|6354.3|6348.3|0
1625204070000|2021-07-02 05:34:30|6354.8|6348.8|6354.8|6348.8|6354.8|6348.8|6354.8|6348.8|0
1625204080000|2021-07-02 05:34:40|6353.9|6347.9|6354.3|6348.3|6354.3|6348.3|6353.9|6347.9|0
1625204090000|2021-07-02 05:34:50|6355.4|6349.4|6355.4|6349.4|6355.4|6349.4|6355.4|6349.4|1
1625204100000|2021-07-02 05:35:00|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|0
1625204110000|2021-07-02 05:35:10|6356.4|6350.4|6356.8|6350.8|6357.3|6351.3|6356.3|6350.3|2
1625204120000|2021-07-02 05:35:20|6356.7|6350.7|6356.8|6350.8|6357.7|6351.7|6356.3|6350.3|2
1625204130000|2021-07-02 05:35:30|6356.3|6350.3|6356.8|6350.8|6356.8|6350.8|6356.3|6350.3|0
1625204140000|2021-07-02 05:35:40|6357.2|6351.2|6357.7|6351.7|6357.7|6351.7|6356.3|6350.3|0
1625204150000|2021-07-02 05:35:50|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|0
1625204160000|2021-07-02 05:36:00|6360.2|6354.2|6360.3|6354.3|6360.3|6354.3|6360.2|6354.2|0
1625204170000|2021-07-02 05:36:10|6360.8|6354.8|6360.8|6354.8|6363.3|6354.8|6360.8|6353.3|0
1625204180000|2021-07-02 05:36:20|6361.3|6355.3|6360.3|6354.3|6361.3|6355.3|6359.8|6353.8|0
1625204210000|2021-07-02 05:36:50|6360.5|6354.5|6362.3|6356.3|6363.3|6357.3|6360.5|6354.5|0
1625204220000|2021-07-02 05:37:00|6361.9|6355.9|6360.9|6354.9|6362.4|6355.9|6360.8|6352.4|0
1625204230000|2021-07-02 05:37:10|6360.8|6354.8|6360.2|6354.2|6360.8|6354.8|6360.2|6354.2|0
1625204240000|2021-07-02 05:37:20|6359.8|6353.8|6360.2|6354.2|6360.2|6354.2|6359.8|6353.8|0
1625204250000|2021-07-02 05:37:30|6359.8|6353.8|6360.2|6354.2|6360.2|6354.2|6359.8|6353.8|0
1625204270000|2021-07-02 05:37:50|6360.3|6354.3|6360.8|6354.8|6360.9|6354.9|6360.3|6354.3|0
1625204290000|2021-07-02 05:38:10|6360.3|6354.3|6358.8|6352.8|6360.3|6354.3|6358.3|6352.3|0
1625204300000|2021-07-02 05:38:20|6357.8|6351.8|6357.7|6351.7|6358.3|6352.3|6357.7|6351.7|0
1625204310000|2021-07-02 05:38:30|6357.3|6351.3|6357.7|6351.7|6358.2|6352.2|6357.3|6351.3|0
1625204320000|2021-07-02 05:38:40|6357.3|6351.3|6358.8|6352.8|6358.8|6352.8|6357.3|6351.3|0
1625204340000|2021-07-02 05:39:00|6358.2|6352.2|6358.2|6352.2|6358.2|6352.2|6358.2|6352.2|0
1625204370000|2021-07-02 05:39:30|6357.7|6351.7|6357.3|6351.3|6357.7|6351.7|6357.3|6351.3|4
1625204380000|2021-07-02 05:39:40|6356.9|6350.9|6356.8|6350.8|6356.9|6350.9|6356.8|6350.8|0
1625204390000|2021-07-02 05:39:50|6356.4|6350.4|6358.8|6352.8|6358.8|6352.8|6356.4|6350.4|0
1625204430000|2021-07-02 05:40:30|6358.7|6352.7|6358.8|6352.8|6358.8|6352.8|6358.7|6352.7|0
1625204440000|2021-07-02 05:40:40|6358.7|6352.7|6359.2|6353.2|6359.2|6353.2|6358.7|6352.7|1
1625204460000|2021-07-02 05:41:00|6358.8|6352.8|6359.2|6353.2|6359.7|6353.7|6358.8|6352.8|0
1625204490000|2021-07-02 05:41:30|6358.7|6352.7|6358.7|6352.7|6358.7|6352.7|6358.7|6352.7|0
1625204520000|2021-07-02 05:42:00|6359.2|6353.2|6361.2|6355.2|6361.2|6355.2|6358.7|6352.7|0
1625204550000|2021-07-02 05:42:30|6360.8|6354.8|6361.2|6355.2|6361.2|6355.2|6360.8|6354.8|0
1625204560000|2021-07-02 05:42:40|6360.2|6354.2|6359.8|6353.8|6360.2|6354.2|6359.8|6353.8|0
1625204580000|2021-07-02 05:43:00|6359.9|6353.9|6359.9|6353.9|6359.9|6353.9|6359.9|6353.9|0
1625204590000|2021-07-02 05:43:10|6359.8|6353.8|6359.8|6353.8|6359.8|6353.8|6359.8|6353.8|0
1625204600000|2021-07-02 05:43:20|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|2
1625204610000|2021-07-02 05:43:30|6360.7|6354.7|6361.2|6355.2|6361.7|6355.7|6360.7|6354.7|0
1625204620000|2021-07-02 05:43:40|6360.2|6354.2|6361.2|6355.2|6361.2|6355.2|6360.2|6354.2|0
1625204630000|2021-07-02 05:43:50|6361.8|6355.8|6362.8|6356.8|6362.8|6356.8|6361.8|6355.8|0
1625204640000|2021-07-02 05:44:00|6363.3|6357.3|6362.3|6356.3|6363.3|6357.3|6361.9|6355.9|0
1625204650000|2021-07-02 05:44:10|6361.9|6355.9|6361.8|6355.8|6361.9|6355.9|6361.4|6355.4|0
1625204660000|2021-07-02 05:44:20|6362.3|6356.3|6362.3|6356.3|6362.3|6356.3|6362.3|6356.3|0
1625204690000|2021-07-02 05:44:50|6360.9|6354.9|6361.7|6355.7|6361.7|6355.7|6360.9|6354.9|1
1625204700000|2021-07-02 05:45:00|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|0
1625204730000|2021-07-02 05:45:30|6361.3|6355.3|6361.8|6355.8|6361.8|6355.8|6361.3|6355.3|0
1625204750000|2021-07-02 05:45:50|6359.2|6353.2|6359.2|6353.2|6359.2|6353.2|6359.2|6353.2|0
1625204760000|2021-07-02 05:46:00|6358.7|6352.7|6358.7|6352.7|6358.7|6352.7|6358.7|6352.7|0
1625204780000|2021-07-02 05:46:20|6358.2|6352.2|6358.2|6352.2|6358.2|6352.2|6358.2|6352.2|0
1625204820000|2021-07-02 05:47:00|6357.7|6351.7|6356.7|6350.7|6358.1|6352.1|6356.7|6350.7|1
1625204830000|2021-07-02 05:47:10|6356.2|6350.2|6354.7|6348.7|6356.7|6350.7|6354.7|6348.7|1
1625204840000|2021-07-02 05:47:20|6354.3|6348.3|6354.2|6348.2|6354.3|6348.3|6353.2|6347.2|0
1625204860000|2021-07-02 05:47:40|6353.7|6347.7|6353.7|6347.7|6353.7|6347.7|6353.7|6347.7|0
1625204880000|2021-07-02 05:48:00|6354.1|6348.1|6354.6|6348.6|6357.7|6351.7|6354.1|6348.1|0
1625204900000|2021-07-02 05:48:20|6353.7|6347.7|6353.7|6347.7|6353.7|6347.7|6352.9|6346.9|0
1625204910000|2021-07-02 05:48:30|6354.6|6348.6|6354.2|6348.2|6354.6|6348.6|6354.2|6348.2|0
1625204930000|2021-07-02 05:48:50|6353.8|6347.8|6353.7|6347.7|6353.8|6347.8|6353.7|6347.7|0
1625204940000|2021-07-02 05:49:00|6354.1|6348.1|6354.2|6348.2|6354.2|6348.2|6354.1|6348.1|0
1625204950000|2021-07-02 05:49:10|6353.7|6347.7|6355.2|6345.2|6355.2|6347.7|6353.3|6344.3|0
1625204960000|2021-07-02 05:49:20|6354.7|6344.7|6355.2|6345.2|6355.2|6345.2|6354.7|6344.7|0
1625204970000|2021-07-02 05:49:30|6351.2|6344.3|6354.1|6344.1|6354.3|6344.3|6351.2|6344.1|0
1625205000000|2021-07-02 05:50:00|6354.2|6344.2|6354.2|6344.2|6354.2|6344.2|6354.1|6344.1|0
1625205010000|2021-07-02 05:50:10|6351.4|6345.4|6351.4|6345.4|6351.4|6345.4|6351.4|6345.4|0
1625205030000|2021-07-02 05:50:30|6351.3|6345.3|6351.3|6345.3|6351.3|6345.3|6351.3|6345.3|0
1625205040000|2021-07-02 05:50:40|6351.2|6345.2|6351.3|6345.3|6351.3|6345.3|6351.2|6345.2|0
1625205050000|2021-07-02 05:50:50|6350.3|6344.3|6352.7|6346.7|6352.7|6346.7|6350.3|6344.3|0
1625205060000|2021-07-02 05:51:00|6351.9|6345.9|6351.8|6345.8|6351.9|6345.9|6351.8|6345.8|0
1625205120000|2021-07-02 05:52:00|6350.8|6344.8|6349.2|6339.2|6350.8|6344.8|6348.2|6339.2|0
1625205130000|2021-07-02 05:52:10|6346.3|6340.3|6346.3|6340.3|6346.3|6340.3|6346.3|6340.3|0
1625205140000|2021-07-02 05:52:20|6345.9|6339.9|6345.8|6339.8|6345.9|6339.9|6345.8|6339.8|0
1625205150000|2021-07-02 05:52:30|6345.7|6339.7|6347.7|6341.7|6349.3|6341.7|6344.8|6336.3|1
1625205170000|2021-07-02 05:52:50|6350.1|6340.1|6350.1|6340.1|6350.1|6340.1|6349.7|6339.7|0
1625205200000|2021-07-02 05:53:20|6349.7|6339.7|6345.7|6339.7|6349.7|6340.2|6345.7|6339.7|0
1625205220000|2021-07-02 05:53:40|6345.2|6339.2|6343.7|6337.7|6345.2|6339.2|6343.7|6337.7|0
1625205230000|2021-07-02 05:53:50|6342.5|6336.5|6342.2|6336.2|6343.3|6337.3|6341.7|6335.7|1
1625205240000|2021-07-02 05:54:00|6342.3|6336.3|6342.3|6336.3|6342.3|6336.3|6342.3|6336.3|0
1625205250000|2021-07-02 05:54:10|6342.7|6336.7|6347.7|6341.7|6349.3|6341.7|6342.7|6336.7|0
1625205260000|2021-07-02 05:54:20|6346.7|6340.7|6347.7|6341.7|6347.7|6341.7|6346.7|6340.7|0
1625205270000|2021-07-02 05:54:30|6346.5|6340.5|6345.6|6339.6|6346.5|6340.5|6345.6|6339.6|0
1625205280000|2021-07-02 05:54:40|6345.5|6339.5|6350.1|6340.1|6350.3|6341.7|6345.5|6339.2|1
1625205290000|2021-07-02 05:54:50|6346.3|6340.3|6346.3|6340.3|6346.3|6340.3|6346.3|6340.3|0
1625205300000|2021-07-02 05:55:00|6346.2|6340.2|6346.3|6336.3|6346.8|6340.2|6343.8|6336.2|0
1625205310000|2021-07-02 05:55:10|6343.9|6337.9|6346.3|6336.3|6346.3|6337.9|6343.9|6336.3|0
1625205320000|2021-07-02 05:55:20|6345.3|6339.3|6345.1|6339.1|6346.2|6339.3|6344.7|6336.1|1
1625205330000|2021-07-02 05:55:30|6344.7|6338.7|6346.1|6336.1|6346.1|6339.1|6344.7|6335.6|0
1625205340000|2021-07-02 05:55:40|6345.7|6335.7|6345.7|6335.7|6347.7|6335.7|6345.2|6332.7|0
1625205350000|2021-07-02 05:55:50|6345.3|6335.3|6346.3|6336.3|6346.3|6337.9|6342.1|6335.3|1
1625205360000|2021-07-02 05:56:00|6346.4|6336.4|6342.8|6336.8|6349.7|6337.8|6342.7|6334.7|0
1625205370000|2021-07-02 05:56:10|6342.7|6336.7|6342.8|6336.8|6342.8|6336.8|6342.7|6336.7|1
1625205380000|2021-07-02 05:56:20|6345.2|6335.2|6343.3|6337.3|6345.3|6337.3|6342.9|6335.2|0
1625205390000|2021-07-02 05:56:30|6346.1|6336.1|6342.1|6332.1|6346.1|6336.9|6339.5|6332.1|0
1625205400000|2021-07-02 05:56:40|6342.6|6332.6|6342.7|6332.7|6342.7|6332.7|6342.6|6332.6|0
1625205410000|2021-07-02 05:56:50|6342.6|6332.6|6342.7|6332.7|6342.7|6332.7|6342.1|6332.1|0
1625205420000|2021-07-02 05:57:00|6342.6|6332.6|6342.1|6332.1|6342.7|6333.7|6339.7|6332.1|0
1625205470000|2021-07-02 05:57:50|6339.7|6333.7|6339.7|6333.7|6339.7|6333.7|6339.7|6333.7|0
1625205480000|2021-07-02 05:58:00|6342.1|6332.1|6342.1|6332.1|6342.1|6333.3|6339.3|6331.3|0
1625205490000|2021-07-02 05:58:10|6340.8|6334.8|6340.8|6334.8|6340.8|6334.8|6340.8|6334.8|0
1625205510000|2021-07-02 05:58:30|6342.3|6332.3|6341.8|6335.8|6342.3|6335.8|6339.3|6332.3|0
1625205520000|2021-07-02 05:58:40|6341.7|6335.7|6341.7|6335.7|6341.7|6335.7|6341.7|6335.7|0
1625205530000|2021-07-02 05:58:50|6341.8|6335.8|6340.8|6334.8|6344.2|6337.2|6340.8|6333.2|0
1625205550000|2021-07-02 05:59:10|6341.2|6335.2|6341.2|6335.2|6341.2|6335.2|6341.2|6335.2|0
1625205580000|2021-07-02 05:59:40|6340.8|6334.8|6340.3|6334.3|6340.8|6334.8|6340.3|6334.3|0
1625205590000|2021-07-02 05:59:50|6339.8|6333.8|6343.3|6333.3|6343.3|6334.3|6339.3|6333.3|0
1625205600000|2021-07-02 06:00:00|6339.7|6333.7|6347.1|6337.1|6347.1|6337.7|6339.7|6333.7|1
1625205610000|2021-07-02 06:00:10|6347.2|6337.2|6341.8|6335.8|6347.2|6337.8|6341.8|6335.8|0
1625205620000|2021-07-02 06:00:20|6340.7|6334.7|6340.8|6334.8|6342.3|6334.8|6338.7|6332.3|0
1625205630000|2021-07-02 06:00:30|6341.2|6335.2|6337.1|6331.1|6342.2|6335.2|6336.6|6330.6|0
1625205640000|2021-07-02 06:00:40|6336.7|6330.7|6334.2|6328.2|6336.7|6330.7|6333.6|6327.6|4
1625205650000|2021-07-02 06:00:50|6333.7|6327.7|6333.6|6327.6|6333.7|6327.7|6333.6|6327.6|0
1625205660000|2021-07-02 06:01:00|6333.1|6327.1|6335.1|6325.1|6335.1|6327.1|6331.4|6325.1|0
1625205680000|2021-07-02 06:01:20|6332.6|6326.6|6335|6325|6335|6326.6|6332.6|6325|0
1625205690000|2021-07-02 06:01:30|6335.1|6325.1|6335|6325|6335.1|6326.3|6332.3|6325|0
1625205700000|2021-07-02 06:01:40|6335.1|6325.1|6334.6|6328.6|6335.1|6328.6|6333.6|6325.1|0
1625205720000|2021-07-02 06:02:00|6336.1|6326.1|6340.1|6330.1|6340.1|6332.6|6334|6326.1|2
1625205730000|2021-07-02 06:02:10|6339.5|6329.5|6339|6329|6340.1|6332.6|6338.6|6329|0
1625205740000|2021-07-02 06:02:20|6339.1|6329.1|6341.6|6335.6|6343|6335.6|6339.1|6329.1|0
1625205750000|2021-07-02 06:02:30|6341.5|6335.5|6340.4|6334.4|6343.2|6335.6|6339.3|6332.5|0
1625205760000|2021-07-02 06:02:40|6342.9|6332.9|6341.4|6335.4|6343.2|6336.5|6341.4|6332.5|0
1625205770000|2021-07-02 06:02:50|6341.5|6335.5|6338.9|6332.9|6343.1|6335.6|6338.9|6332|0
1625205780000|2021-07-02 06:03:00|6338.5|6332.5|6341.9|6331.9|6341.9|6333.9|6338.4|6331.9|0
1625205790000|2021-07-02 06:03:10|6339.5|6333.5|6339.5|6333.5|6341.9|6333.5|6339.5|6331.9|0
1625205800000|2021-07-02 06:03:20|6341.9|6331.9|6341|6331|6341.9|6333.4|6339.4|6331|0
1625205810000|2021-07-02 06:03:30|6338.9|6328.9|6337.5|6331.5|6339.5|6331.5|6336.4|6328|0
1625205820000|2021-07-02 06:03:40|6337.4|6331.4|6335.9|6325.9|6337.4|6331.4|6333.5|6325.9|0
1625205830000|2021-07-02 06:03:50|6333.5|6327.5|6335|6325|6335|6327.5|6332.4|6325|0
1625205840000|2021-07-02 06:04:00|6335.4|6329.4|6334.9|6328.9|6337|6329.5|6334.5|6327|0
1625205850000|2021-07-02 06:04:10|6335|6324.9|6333.5|6327.5|6335|6327.5|6333.5|6324.9|0
1625205860000|2021-07-02 06:04:20|6333.6|6327.6|6333.4|6327.4|6336|6328|6333.4|6326|0
1625205870000|2021-07-02 06:04:30|6334.9|6324.9|6330.9|6324.9|6334.9|6324.9|6330.9|6324.9|0
1625205880000|2021-07-02 06:04:40|6329.9|6323.9|6329.4|6323.4|6330.1|6323.9|6327.5|6320.1|5
1625205890000|2021-07-02 06:04:50|6330.9|6320.9|6329.4|6323.4|6330.9|6323.4|6329.4|6320.9|0
1625205900000|2021-07-02 06:05:00|6329.5|6323.5|6332|6322|6332|6324.4|6329.5|6322|0
1625205910000|2021-07-02 06:05:10|6332.5|6322.5|6332.9|6322.9|6333|6323|6332.5|6322.5|0
1625205920000|2021-07-02 06:05:20|6331.4|6325.4|6336|6326|6336|6328.4|6331.4|6323.9|0
1625205930000|2021-07-02 06:05:30|6334.4|6328.4|6332.4|6326.4|6336.4|6328.4|6332.4|6324.5|0
1625205940000|2021-07-02 06:05:40|6330|6324|6330.5|6324.5|6330.5|6324.5|6330|6324|0
1625205950000|2021-07-02 06:05:50|6329.5|6323.5|6328|6322|6329.5|6323.5|6328|6322|0
1625205960000|2021-07-02 06:06:00|6327.5|6321.5|6332.5|6322.5|6332.5|6322.5|6327.5|6321.5|0
1625205970000|2021-07-02 06:06:10|6334.1|6324.1|6333.1|6323.1|6334.9|6324.9|6333.1|6323.1|0
1625205980000|2021-07-02 06:06:20|6333.2|6323.2|6334|6324|6334|6324|6333.2|6323.2|0
1625205990000|2021-07-02 06:06:30|6332.9|6326.9|6330.9|6324.9|6333.5|6327.5|6330.9|6324.9|0
1625206000000|2021-07-02 06:06:40|6330.1|6324.1|6330.1|6324.1|6330.1|6324.1|6330.1|6324.1|0
1625206060000|2021-07-02 06:07:40|6330.5|6324.5|6339.5|6329.5|6339.5|6329.5|6330.5|6324.5|2
1625206070000|2021-07-02 06:07:50|6339.9|6329.9|6339|6329|6340|6331.9|6337.4|6329|0
1625206080000|2021-07-02 06:08:00|6339.1|6329.1|6338.9|6328.9|6339.1|6331.5|6337.5|6328.1|0
1625206110000|2021-07-02 06:08:30|6336.5|6330.5|6335.7|6329.7|6336.5|6330.5|6335.7|6329.7|0
1625206120000|2021-07-02 06:08:40|6335.6|6329.6|6336.1|6330.1|6336.1|6330.1|6335.6|6329.6|0
1625206130000|2021-07-02 06:08:50|6335.6|6329.6|6335.6|6329.6|6338.1|6330.4|6335.6|6328.1|0
1625206140000|2021-07-02 06:09:00|6335.5|6329.5|6335.3|6329.3|6338.6|6329.5|6335.3|6323.6|0
1625206150000|2021-07-02 06:09:10|6335.6|6329.6|6335.6|6329.6|6335.6|6329.6|6335.6|6329.6|0
1625206170000|2021-07-02 06:09:30|6334.8|6328.8|6331.6|6325.6|6334.8|6328.8|6331.6|6325.6|0
1625206200000|2021-07-02 06:10:00|6331.2|6325.2|6330.7|6324.7|6331.2|6325.2|6330.7|6324.7|0
1625206220000|2021-07-02 06:10:20|6331.9|6325.9|6330.2|6324.2|6331.9|6325.9|6330.2|6324.2|0
1625206230000|2021-07-02 06:10:30|6331.2|6325.2|6331.7|6325.7|6331.7|6325.7|6331.2|6325.2|0
1625206240000|2021-07-02 06:10:40|6331.6|6325.6|6331.6|6325.6|6331.6|6325.6|6331.6|6325.6|0
1625206250000|2021-07-02 06:10:50|6331.2|6325.2|6330.4|6324.4|6332.1|6326.1|6330.4|6324.4|0
1625206260000|2021-07-02 06:11:00|6330.1|6320.1|6329.6|6323.6|6330.1|6323.6|6329.1|6320.1|1
1625206270000|2021-07-02 06:11:10|6329.2|6323.2|6329.1|6323.1|6329.2|6323.2|6329.1|6323.1|0
1625206300000|2021-07-02 06:11:40|6329|6323|6329|6323|6329|6323|6328.6|6322.6|0
1625206310000|2021-07-02 06:11:50|6329.1|6323.1|6328.9|6322.9|6329.1|6323.1|6328.6|6322.6|0
1625206320000|2021-07-02 06:12:00|6329|6323|6329.6|6323.6|6329.6|6323.6|6329|6323|0
1625206330000|2021-07-02 06:12:10|6329.1|6323.1|6328.9|6322.9|6329.1|6323.1|6328.9|6322.9|0
1625206350000|2021-07-02 06:12:30|6329|6323|6328.9|6322.9|6329|6323|6328.9|6322.9|0
1625206360000|2021-07-02 06:12:40|6329|6323|6329|6323|6329.6|6323.6|6328.9|6322.9|0
1625206380000|2021-07-02 06:13:00|6329.1|6323.1|6329|6323|6329.1|6323.1|6329|6323|0
1625206410000|2021-07-02 06:13:30|6329.1|6323.1|6328.9|6322.9|6329.1|6323.1|6328.9|6322.9|0
1625206420000|2021-07-02 06:13:40|6329|6323|6329|6323|6329|6323|6329|6323|0
1625206450000|2021-07-02 06:14:10|6329.9|6323.9|6330.4|6324.4|6332.8|6324.4|6328.8|6322.3|1
1625206460000|2021-07-02 06:14:20|||||||||1
1625206470000|2021-07-02 06:14:30|6330.5|6324.5|6333.8|6323.8|6333.8|6325.3|6330.4|6322.8|0
1625206490000|2021-07-02 06:14:50|6331.3|6325.3|6331.3|6325.3|6333.8|6325.3|6331.3|6323.8|3
1625206500000|2021-07-02 06:15:00|6331.9|6325.9|6333.3|6327.3|6333.3|6327.3|6331.9|6325.9|0
1625206510000|2021-07-02 06:15:10|6332.8|6326.8|6331.8|6325.8|6332.8|6326.8|6331.8|6325.8|0
1625206530000|2021-07-02 06:15:30|6331.9|6325.9|6331.9|6325.9|6331.9|6325.9|6331.9|6325.9|0
1625206540000|2021-07-02 06:15:40|6331.4|6325.4|6330.4|6324.4|6331.4|6325.4|6330.4|6324.4|0
1625206570000|2021-07-02 06:16:10|6332.4|6326.4|6332.9|6326.9|6333|6327|6332.4|6326.4|0
1625206580000|2021-07-02 06:16:20|6333.3|6327.3|6333.3|6327.3|6333.3|6327.3|6333.3|6327.3|0
1625206590000|2021-07-02 06:16:30|6333.8|6327.8|6333.3|6327.3|6333.8|6327.8|6333.3|6327.3|0
1625206610000|2021-07-02 06:16:50|6333.2|6327.2|6330.3|6324.3|6333.8|6327.2|6330.3|6322.8|1
1625206620000|2021-07-02 06:17:00|6329.3|6323.3|6332.8|6322.8|6332.8|6323.3|6328.9|6322.7|0
1625206640000|2021-07-02 06:17:20|6329.6|6323.6|6328.7|6322.7|6332.8|6324.4|6328.7|6322.7|0
1625206650000|2021-07-02 06:17:30|6328.3|6322.3|6328.3|6322.3|6328.7|6322.7|6328.2|6322.2|0
1625206670000|2021-07-02 06:17:50|6326.8|6320.8|6326.8|6320.8|6326.8|6320.8|6326.8|6320.8|0
1625206680000|2021-07-02 06:18:00|6327.2|6321.2|6328.8|6322.8|6328.8|6322.8|6327.2|6321.2|0
1625206690000|2021-07-02 06:18:10|6330.3|6324.3|6333.2|6327.2|6333.2|6327.2|6330.3|6322.8|0
1625206770000|2021-07-02 06:19:30|6332.8|6326.8|6333.3|6323.3|6333.3|6326.8|6332.8|6322.9|0
1625206780000|2021-07-02 06:19:40|6333.8|6323.8|6332.3|6326.3|6333.8|6326.3|6332.3|6323.8|0
1625206800000|2021-07-02 06:20:00|6332.7|6326.7|6331.5|6325.5|6332.7|6326.7|6331.5|6325.5|0
1625206810000|2021-07-02 06:20:10|6331.3|6325.3|6331.3|6325.3|6331.3|6325.3|6331.3|6325.3|0
1625206820000|2021-07-02 06:20:20|6331.4|6325.4|6331.4|6325.4|6331.4|6325.4|6331.4|6325.4|0
1625206870000|2021-07-02 06:21:10|6331.9|6325.9|6332.4|6326.4|6332.4|6326.4|6331.9|6325.9|0
1625206880000|2021-07-02 06:21:20|6333.7|6327.7|6332.4|6326.4|6334.7|6328.7|6332.4|6326.4|4
1625206890000|2021-07-02 06:21:30|6334.8|6324.8|6333.3|6327.3|6334.8|6327.3|6333.3|6324.8|0
1625206900000|2021-07-02 06:21:40|6333.7|6327.7|6332.8|6326.8|6333.7|6327.7|6332.8|6326.8|0
1625206910000|2021-07-02 06:21:50|6332.7|6326.7|6333.3|6327.3|6333.3|6327.3|6332.3|6326.3|0
1625206920000|2021-07-02 06:22:00|6332.8|6326.8|6334.8|6324.8|6334.8|6327.3|6332.8|6324.8|0
1625206940000|2021-07-02 06:22:20|6333.8|6327.8|6334.8|6324.8|6334.8|6327.8|6333.2|6324.8|0
1625206960000|2021-07-02 06:22:40|6331.8|6325.8|6331.8|6325.8|6331.8|6325.8|6331.8|6325.8|0
1625206970000|2021-07-02 06:22:50|6331.7|6325.7|6331.8|6325.8|6331.8|6325.8|6331.7|6325.7|0
1625206990000|2021-07-02 06:23:10|6331.4|6325.4|6332.7|6326.7|6332.7|6326.7|6331.4|6325.4|0
1625207040000|2021-07-02 06:24:00|6332.6|6326.6|6332.1|6326.1|6333.1|6327.1|6332.1|6326.1|0
1625207050000|2021-07-02 06:24:10|6331.7|6325.7|6332.1|6326.1|6332.1|6326.1|6331.7|6325.7|0
1625207070000|2021-07-02 06:24:30|6331.1|6325.1|6332.1|6326.1|6332.1|6326.1|6331.1|6325.1|1
1625207130000|2021-07-02 06:25:30|6331.6|6325.6|6332.1|6326.1|6332.1|6326.1|6331.6|6325.6|0
1625207150000|2021-07-02 06:25:50|6331.6|6325.6|6332.1|6326.1|6332.1|6326.1|6331.6|6325.6|0
1625207160000|2021-07-02 06:26:00|6332.6|6326.6|6332.6|6326.6|6332.6|6326.6|6332.6|6326.6|0
1625207170000|2021-07-02 06:26:10|6332.2|6326.2|6332.6|6326.6|6332.6|6326.6|6332.2|6326.2|0
1625207210000|2021-07-02 06:26:50|6332.2|6326.2|6332.1|6326.1|6332.6|6326.6|6332.1|6326.1|0
1625207220000|2021-07-02 06:27:00|6333|6327|6333.1|6327.1|6333.1|6327.1|6333|6327|0
1625207240000|2021-07-02 06:27:20|6333.7|6327.7|6332.1|6326.1|6333.7|6327.7|6332.1|6326.1|3
1625207280000|2021-07-02 06:28:00|6332.3|6326.3|6332.6|6326.6|6332.6|6326.6|6332.1|6326.1|1
1625207290000|2021-07-02 06:28:10|6332.1|6326.1|6327.4|6321.4|6332.1|6326.1|6327.4|6319.2|4
1625207300000|2021-07-02 06:28:20|6326.9|6320.9|6325.8|6319.8|6328.8|6321.2|6325.2|6318.8|0
1625207320000|2021-07-02 06:28:40|6324.3|6318.3|6326.3|6320.3|6326.3|6320.3|6324.3|6318.3|0
1625207330000|2021-07-02 06:28:50|6328.7|6318.7|6327.2|6321.2|6328.7|6321.2|6327.2|6318.7|0
1625207340000|2021-07-02 06:29:00|6326.4|6320.4|6326.3|6320.3|6327.1|6321.1|6325.6|6319.6|0
1625207350000|2021-07-02 06:29:10|6325.9|6319.9|6325.3|6319.3|6325.9|6319.9|6325.3|6319.3|0
1625207360000|2021-07-02 06:29:20|6324.9|6318.9|6325.3|6319.3|6325.3|6319.3|6324.9|6318.9|0
1625207370000|2021-07-02 06:29:30|6323.8|6317.8|6325.3|6319.3|6325.3|6319.3|6323.8|6317.8|0
1625207380000|2021-07-02 06:29:40|6324.1|6318.1|6325.3|6319.3|6325.3|6319.3|6324.1|6318.1|0
1625207390000|2021-07-02 06:29:50|6324.3|6318.3|6324.2|6318.2|6324.8|6318.8|6324.2|6318.2|0
1625207400000|2021-07-02 06:30:00|6324.1|6318.1|6326.3|6320.3|6326.3|6320.3|6324.1|6318.1|0
1625207410000|2021-07-02 06:30:10|6324.8|6318.8|6327.7|6317.7|6327.7|6318.8|6324.8|6317.7|0
1625207420000|2021-07-02 06:30:20|6326.2|6320.2|6326.2|6320.2|6326.3|6320.3|6325.8|6319.8|0
1625207430000|2021-07-02 06:30:30|6326.3|6320.3|6326.3|6320.3|6326.3|6320.3|6326.3|6320.3|0
1625207450000|2021-07-02 06:30:50|6326.8|6320.8|6325.8|6319.8|6329.8|6320.8|6325.8|6319.8|0
1625207460000|2021-07-02 06:31:00|6326.2|6320.2|6329.7|6319.7|6329.7|6320.2|6325.7|6319.7|0
1625207470000|2021-07-02 06:31:10|6328.2|6322.2|6328.3|6322.3|6328.7|6322.7|6328.2|6322.2|0
1625207480000|2021-07-02 06:31:20|6329.1|6323.1|6328.7|6322.7|6329.1|6323.1|6328.2|6322.2|0
1625207500000|2021-07-02 06:31:40|6330.2|6324.2|6329.2|6323.2|6331.7|6324.2|6329.2|6321.7|0
1625207510000|2021-07-02 06:31:50|6330.1|6324.1|6329.7|6323.7|6330.1|6324.1|6329.7|6323.7|0
1625207520000|2021-07-02 06:32:00|6329.2|6323.2|6331.7|6325.7|6331.8|6325.7|6328.8|6321.6|1
1625207530000|2021-07-02 06:32:10|6331.9|6325.9|6331.9|6325.9|6331.9|6325.9|6331.9|6325.9|0
1625207540000|2021-07-02 06:32:20|6332.7|6326.7|6332.8|6326.8|6332.8|6326.8|6332.7|6326.7|0
1625207550000|2021-07-02 06:32:30|6332.7|6326.7|6332.7|6326.7|6332.7|6326.7|6332.7|6326.7|1
1625207560000|2021-07-02 06:32:40|6332.2|6326.2|6329.8|6323.8|6332.6|6326.6|6329.3|6323.3|5
1625207570000|2021-07-02 06:32:50|6330.3|6324.3|6330.3|6324.3|6330.3|6324.3|6330.3|6324.3|0
1625207580000|2021-07-02 06:33:00|6330.8|6324.8|6331.3|6325.3|6331.4|6325.4|6330.3|6324.3|4
1625207590000|2021-07-02 06:33:10|6331.2|6325.2|6330.8|6324.8|6331.2|6325.2|6330.8|6324.8|0
1625207600000|2021-07-02 06:33:20|6331.3|6325.3|6330.7|6324.7|6331.4|6325.4|6330.3|6324.3|0
1625207610000|2021-07-02 06:33:30|6330.8|6324.8|6330.7|6324.7|6330.8|6324.8|6330.7|6324.7|0
1625207620000|2021-07-02 06:33:40|6330.9|6324.9|6330.9|6324.9|6330.9|6324.9|6330.5|6324.5|0
1625207630000|2021-07-02 06:33:50|6331.3|6325.3|6330.9|6324.9|6331.4|6325.4|6330.9|6324.9|0
1625207650000|2021-07-02 06:34:10|6331.5|6325.5|6331.5|6325.5|6331.5|6325.5|6331.5|6325.5|0
1625207660000|2021-07-02 06:34:20|6331.4|6325.4|6330.9|6324.9|6331.4|6325.4|6330.9|6324.9|0
1625207680000|2021-07-02 06:34:40|6330.3|6324.3|6330.3|6324.3|6330.3|6324.3|6330.3|6324.3|0
1625207690000|2021-07-02 06:34:50|6330.8|6324.8|6330.8|6324.8|6330.8|6324.8|6330.8|6324.8|0
1625207700000|2021-07-02 06:35:00|6331|6325|6331.5|6325.5|6331.5|6325.5|6331|6325|0
1625207710000|2021-07-02 06:35:10|6331|6325|6331.5|6325.5|6331.5|6325.5|6330.4|6324.4|0
1625207720000|2021-07-02 06:35:20|6331.1|6325.1|6331.3|6325.3|6331.5|6325.5|6330.9|6324.9|0
1625207730000|2021-07-02 06:35:30|6331.8|6325.8|6331.8|6325.8|6331.8|6325.8|6331.8|6325.8|0
1625207750000|2021-07-02 06:35:50|6332.4|6326.4|6332.4|6326.4|6332.4|6326.4|6332.4|6326.4|0
1625207770000|2021-07-02 06:36:10|6332.8|6326.8|6331.9|6325.9|6332.8|6326.8|6331.5|6325.5|0
1625207800000|2021-07-02 06:36:40|6332|6326|6332|6326|6332|6326|6332|6326|0
1625207810000|2021-07-02 06:36:50|6332.4|6326.4|6332|6326|6332.4|6326.4|6332|6326|0
1625207820000|2021-07-02 06:37:00|6332.5|6326.5|6333.3|6327.3|6333.8|6327.8|6332|6326|1
1625207830000|2021-07-02 06:37:10|6333.7|6327.7|6339.7|6333.7|6339.7|6333.7|6333.7|6326.9|0
1625207840000|2021-07-02 06:37:20|6341.3|6335.3|6340.1|6334.1|6342.8|6335.8|6340.1|6332.8|0
1625207850000|2021-07-02 06:37:30|6339.9|6333.9|6339.9|6333.9|6339.9|6333.9|6339.9|6333.9|0
1625207880000|2021-07-02 06:38:00|6340.3|6334.3|6343.9|6337.9|6346.9|6338.4|6340.3|6334.3|0
1625207890000|2021-07-02 06:38:10|6343.4|6337.4|6345.8|6335.8|6345.8|6337.4|6343.3|6333.8|0
1625207900000|2021-07-02 06:38:20|6343.3|6337.3|6335.4|6325.4|6345.4|6337.4|6335.4|6325.4|13
1625207910000|2021-07-02 06:38:30|6334.8|6324.8|6320.3|6314.3|6334.8|6327.3|6319.3|6312.4|4
1625207920000|2021-07-02 06:38:40|6317.1|6307.1|6313.3|6307.3|6318.3|6308.3|6313.3|6307.1|2
1625207940000|2021-07-02 06:39:00|6312.8|6306.8|6313.4|6307.4|6313.4|6307.4|6312.8|6306.8|0
1625207950000|2021-07-02 06:39:10|6316.8|6306.8|6315.8|6309.8|6316.8|6309.9|6314.5|6306.8|1
1625207960000|2021-07-02 06:39:20|6315.9|6309.9|6323.4|6313.4|6325.3|6313.4|6315.9|6308.3|1
1625207970000|2021-07-02 06:39:30|6322.2|6316.2|6322.8|6307.8|6323.3|6316.4|6322.2|6307.8|0
1625207990000|2021-07-02 06:39:50|6322.4|6307.4|6322.4|6307.4|6322.4|6307.4|6322.4|6307.4|0
1625208000000|2021-07-02 06:40:00|6319.7|6309.7|6319.4|6313.4|6319.7|6313.4|6317.3|6308.3|0
1625208010000|2021-07-02 06:40:10|6319.3|6313.3|6319.3|6313.3|6319.3|6313.3|6319.3|6313.3|0
1625208020000|2021-07-02 06:40:20|6319.8|6313.8|6323.8|6313.8|6323.8|6315.3|6319.8|6313.8|0
1625208030000|2021-07-02 06:40:30|6322.2|6316.2|6321.9|6315.9|6322.3|6316.3|6321.9|6315.9|0
1625208040000|2021-07-02 06:40:40|6322|6316|6329.3|6314.3|6329.3|6316|6322|6314.3|0
1625208060000|2021-07-02 06:41:00|6326.4|6316.4|6325.8|6315.8|6326.4|6318.4|6324.4|6315.3|0
1625208070000|2021-07-02 06:41:10|6325.3|6315.3|6325.3|6315.3|6325.3|6315.3|6325.3|6315.3|0
1625208080000|2021-07-02 06:41:20|6325.7|6315.7|6325.8|6315.8|6325.8|6315.8|6325.7|6315.7|0
1625208100000|2021-07-02 06:41:40|6324.3|6318.3|6325.3|6319.3|6325.3|6319.3|6324.3|6318.3|0
1625208110000|2021-07-02 06:41:50|6326.9|6316.9|6326.9|6316.9|6326.9|6316.9|6326.9|6316.9|0
1625208120000|2021-07-02 06:42:00|6326.8|6316.8|6325.3|6319.3|6326.8|6319.3|6325.3|6316.8|0
1625208130000|2021-07-02 06:42:10|6327.8|6317.8|6327.3|6317.3|6327.8|6317.8|6327.3|6317.3|0
1625208140000|2021-07-02 06:42:20|6326.8|6316.8|6327.8|6317.8|6327.8|6317.8|6326.8|6316.8|0
1625208150000|2021-07-02 06:42:30|6329.3|6314.3|6329.3|6314.3|6329.3|6314.3|6329.3|6314.3|0
1625208160000|2021-07-02 06:42:40|6326.4|6316.4|6329.3|6314.3|6329.3|6316.4|6326.4|6314.2|0
1625208170000|2021-07-02 06:42:50|6329.2|6314.2|6325.8|6315.8|6329.3|6318.3|6324.3|6314.2|0
1625208190000|2021-07-02 06:43:10|6324.3|6318.3|6325.8|6315.8|6325.8|6318.3|6324.3|6315.8|0
1625208200000|2021-07-02 06:43:20|6324.3|6318.3|6323|6317|6324.3|6318.3|6323|6317|0
1625208210000|2021-07-02 06:43:30|6323.5|6317.5|6323.5|6317.5|6323.5|6317.5|6323.5|6317.5|0
1625208220000|2021-07-02 06:43:40|6323.4|6317.4|6322.8|6316.8|6323.4|6317.4|6322.8|6316.8|0
1625208230000|2021-07-02 06:43:50|6323.2|6317.2|6323.9|6317.9|6323.9|6317.9|6323.2|6317.2|0
1625208240000|2021-07-02 06:44:00|6324.4|6318.4|6325.3|6319.3|6325.3|6319.3|6324.4|6318.4|0
1625208250000|2021-07-02 06:44:10|6325.7|6319.7|6325.3|6319.3|6325.7|6319.7|6324.8|6318.8|0
1625208260000|2021-07-02 06:44:20|6325.6|6319.6|6326.9|6320.9|6327.8|6320.9|6325.6|6317.8|0
1625208270000|2021-07-02 06:44:30|6327.4|6321.4|6328.7|6322.7|6329.8|6323.8|6327.4|6321.4|0
1625208280000|2021-07-02 06:44:40|6329.1|6323.1|6329.8|6323.8|6329.8|6323.8|6329.1|6323.1|0
1625208290000|2021-07-02 06:44:50|6329.3|6323.3|6329.3|6323.3|6329.3|6323.3|6329.3|6323.3|0
1625208300000|2021-07-02 06:45:00|6329.2|6323.2|6330.9|6324.9|6330.9|6324.9|6329.2|6323.2|0
1625208310000|2021-07-02 06:45:10|6331.7|6325.7|6331.9|6325.9|6331.9|6325.9|6331.7|6325.7|0
1625208320000|2021-07-02 06:45:20|6333.2|6327.2|6333.8|6327.8|6333.8|6327.8|6333.2|6327.2|0
1625208330000|2021-07-02 06:45:30|6333.7|6327.7|6333.7|6327.7|6333.7|6327.7|6333.7|6327.7|0
1625208340000|2021-07-02 06:45:40|6334.7|6328.7|6333.7|6327.7|6334.7|6328.7|6333.7|6327.7|0
1625208350000|2021-07-02 06:45:50|6331.2|6325.2|6331.1|6325.1|6331.2|6325.2|6331.1|6325.1|0
1625208360000|2021-07-02 06:46:00|6331.2|6325.2|6331.2|6325.2|6331.2|6325.2|6331.2|6325.2|0
1625208380000|2021-07-02 06:46:20|6330.8|6324.8|6330.7|6324.7|6330.8|6324.8|6330.7|6324.7|0
1625208390000|2021-07-02 06:46:30|6330.2|6324.2|6330.2|6324.2|6330.2|6324.2|6330.2|6324.2|0
1625208430000|2021-07-02 06:47:10|6330.6|6324.6|6331.2|6325.2|6331.2|6325.2|6330.6|6324.6|0
1625208440000|2021-07-02 06:47:20|6330.7|6324.7|6331.2|6325.2|6331.2|6325.2|6330.7|6324.7|0
1625208450000|2021-07-02 06:47:30|6331.6|6325.6|6331.2|6325.2|6331.6|6325.6|6331.2|6325.2|0
1625208490000|2021-07-02 06:48:10|6330.8|6324.8|6330.2|6324.2|6330.8|6324.8|6330.2|6324.2|0
1625208500000|2021-07-02 06:48:20|6330.1|6324.1|6327.9|6321.9|6330.1|6324.1|6327.9|6321.9|0
1625208510000|2021-07-02 06:48:30|6327.8|6321.8|6327.8|6321.8|6327.8|6321.8|6327.8|6321.8|0
1625208540000|2021-07-02 06:49:00|6327.7|6321.7|6326.7|6320.7|6327.7|6321.7|6326.7|6320.7|0
1625208560000|2021-07-02 06:49:20|6326.3|6320.3|6326.3|6320.3|6326.3|6320.3|6326.3|6320.3|1
1625208580000|2021-07-02 06:49:40|6326.8|6320.8|6326.8|6320.8|6326.8|6320.8|6326.8|6320.8|0
1625208590000|2021-07-02 06:49:50|6327.2|6321.2|6326.3|6320.3|6327.3|6321.3|6326.3|6320.3|0
1625208600000|2021-07-02 06:50:00|6325.8|6319.8|6323.7|6317.7|6325.8|6319.8|6323.7|6317.7|0
1625208620000|2021-07-02 06:50:20|6324.2|6318.2|6324.2|6318.2|6324.2|6318.2|6324.2|6318.2|0
1625208630000|2021-07-02 06:50:30|6323.4|6317.4|6322.3|6316.3|6323.4|6317.4|6322.3|6316.3|0
1625208640000|2021-07-02 06:50:40|6321.8|6315.8|6321.3|6315.3|6321.8|6315.8|6321.1|6315.1|0
1625208660000|2021-07-02 06:51:00|6321.2|6315.2|6322.1|6316.1|6322.1|6316.1|6321.2|6315.2|0
1625208670000|2021-07-02 06:51:10|6322.2|6316.2|6322.2|6316.2|6322.2|6316.2|6322.2|6316.2|0
1625208690000|2021-07-02 06:51:30|6321.7|6315.7|6321.2|6315.2|6321.7|6315.7|6321.2|6315.2|0
1625208710000|2021-07-02 06:51:50|6321.1|6315.1|6321.2|6315.2|6321.2|6315.2|6321.1|6315.1|0
1625208720000|2021-07-02 06:52:00|6321.3|6315.3|6321.7|6315.7|6321.7|6315.7|6321.3|6315.3|0
1625208730000|2021-07-02 06:52:10|6321.8|6315.8|6321.8|6315.8|6321.8|6315.8|6321.8|6315.8|0
1625208740000|2021-07-02 06:52:20|6322.6|6316.6|6322.7|6316.7|6322.7|6316.7|6322.6|6316.6|0
1625208760000|2021-07-02 06:52:40|6323.7|6317.7|6324.1|6318.1|6324.1|6318.1|6323.7|6317.7|1
1625208770000|2021-07-02 06:52:50|6324.6|6318.6|6322.4|6316.4|6325.1|6319.1|6322.4|6316.4|4
1625208840000|2021-07-02 06:54:00|6322.8|6316.8|6322.9|6316.9|6323.3|6317.3|6322.8|6316.8|0
1625208850000|2021-07-02 06:54:10|6323.3|6317.3|6326.2|6320.2|6326.2|6320.2|6323.3|6317.3|2
1625208860000|2021-07-02 06:54:20|6326.7|6320.7|6327.3|6321.3|6327.6|6321.6|6326.7|6320.7|0
1625208870000|2021-07-02 06:54:30|6327.9|6321.9|6328.3|6322.3|6328.3|6322.3|6327.9|6321.9|1
1625208880000|2021-07-02 06:54:40|6327.9|6321.9|6327.8|6321.8|6327.9|6321.9|6327.8|6321.8|0
1625208890000|2021-07-02 06:54:50|6327.4|6321.4|6327.8|6321.8|6327.8|6321.8|6327.3|6321.3|0
1625208900000|2021-07-02 06:55:00|6328.2|6322.2|6328.2|6322.2|6328.2|6322.2|6328.2|6322.2|1
1625208930000|2021-07-02 06:55:30|6328.6|6322.6|6328.2|6322.2|6328.6|6322.6|6328.2|6322.2|1
1625208950000|2021-07-02 06:55:50|6328.4|6322.4|6328.6|6322.6|6328.6|6322.6|6328.2|6322.2|1
1625208960000|2021-07-02 06:56:00|6329.4|6323.4|6329.6|6323.6|6329.6|6323.6|6329.4|6323.4|0
1625208970000|2021-07-02 06:56:10|6330.2|6324.2|6330.2|6324.2|6330.2|6324.2|6330.2|6324.2|0
1625208990000|2021-07-02 06:56:30|6330.7|6324.7|6330.3|6324.3|6330.7|6324.7|6330.3|6324.3|0
1625209020000|2021-07-02 06:57:00|6329.9|6323.9|6331.9|6325.9|6331.9|6325.9|6329.9|6323.9|1
1625209030000|2021-07-02 06:57:10|6332.1|6326.1|6330.9|6324.9|6332.1|6326.1|6330.9|6324.9|0
1625209050000|2021-07-02 06:57:30|6331.4|6325.4|6331.3|6325.3|6331.8|6325.8|6331.3|6325.3|0
1625209070000|2021-07-02 06:57:50|6332.7|6326.7|6332.7|6326.7|6332.7|6326.7|6332.7|6326.7|0
1625209080000|2021-07-02 06:58:00|6332.3|6326.3|6331.8|6325.8|6332.3|6326.3|6331.8|6325.8|0
1625209100000|2021-07-02 06:58:20|6331.4|6325.4|6331.8|6325.8|6331.8|6325.8|6331.4|6325.4|0
1625209120000|2021-07-02 06:58:40|6332.2|6326.2|6332.3|6326.3|6332.3|6326.3|6332.2|6326.2|0
1625209140000|2021-07-02 06:59:00|6331.5|6325.5|6332.3|6326.3|6332.8|6326.8|6331.5|6325.5|0
1625209160000|2021-07-02 06:59:20|6332.4|6326.4|6333.8|6327.8|6333.8|6327.8|6332.4|6326.4|0
1625209170000|2021-07-02 06:59:30|6334.3|6328.3|6334.3|6328.3|6334.3|6328.3|6334.3|6328.3|0
1625209190000|2021-07-02 06:59:50|6334.2|6328.2|6334.2|6328.2|6334.2|6328.2|6334.2|6328.2|0
1625209200000|2021-07-02 07:00:00|6334.3|6328.3|6331.8|6325.8|6334.3|6328.3|6331.8|6325.8|0
1625209220000|2021-07-02 07:00:20|6332.2|6326.2|6331.8|6325.8|6332.2|6326.2|6331.3|6325.3|0
1625209230000|2021-07-02 07:00:30|6331.4|6325.4|6331.3|6325.3|6331.4|6325.4|6331.3|6325.3|0
1625209250000|2021-07-02 07:00:50|6331.8|6325.8|6331.7|6325.7|6332.2|6326.2|6331.7|6325.7|0
1625209260000|2021-07-02 07:01:00|6332.2|6326.2|6332.2|6326.2|6332.2|6326.2|6332.2|6326.2|0
1625209300000|2021-07-02 07:01:40|6332.6|6326.6|6333.2|6327.2|6333.2|6327.2|6332.6|6326.6|0
1625209310000|2021-07-02 07:01:50|6334.2|6328.2|6334.2|6328.2|6334.2|6328.2|6334.2|6328.2|0
1625209320000|2021-07-02 07:02:00|6334.7|6328.7|6334.1|6328.1|6334.7|6328.7|6333.2|6327.2|0
1625209330000|2021-07-02 07:02:10|6334.2|6328.2|6331.8|6325.8|6334.2|6328.2|6331.8|6325.8|1
1625209370000|2021-07-02 07:02:50|6333.2|6327.2|6333.2|6327.2|6333.2|6327.2|6333.2|6327.2|0
1625209380000|2021-07-02 07:03:00|6332.8|6326.8|6333.2|6327.2|6333.2|6327.2|6332.8|6326.8|0
1625209400000|2021-07-02 07:03:20|6333.7|6327.7|6333.7|6327.7|6333.7|6327.7|6333.7|6327.7|0
1625209410000|2021-07-02 07:03:30|6333.2|6327.2|6333.2|6327.2|6333.2|6327.2|6333.2|6327.2|0
1625209420000|2021-07-02 07:03:40|6331.8|6325.8|6330.8|6324.8|6331.8|6325.8|6330.8|6324.8|1
1625209440000|2021-07-02 07:04:00|6331.2|6325.2|6330.7|6324.7|6331.3|6325.3|6330.7|6324.7|0
1625209460000|2021-07-02 07:04:20|6330.8|6324.8|6330.8|6324.8|6330.8|6324.8|6330.8|6324.8|2
1625209480000|2021-07-02 07:04:40|6330.3|6324.3|6330.2|6324.2|6330.3|6324.3|6330.2|6324.2|0
1625209490000|2021-07-02 07:04:50|6330.7|6324.7|6330.7|6324.7|6330.7|6324.7|6330.7|6324.7|0
1625209560000|2021-07-02 07:06:00|6331.9|6321.9|6329.7|6323.7|6331.9|6323.7|6329.2|6321.9|0
1625209570000|2021-07-02 07:06:10|6330.2|6324.2|6331.7|6325.7|6331.7|6325.7|6330.2|6324.2|0
1625209580000|2021-07-02 07:06:20|6332.1|6326.1|6332.6|6326.6|6332.6|6326.6|6331.6|6325.6|0
1625209590000|2021-07-02 07:06:30|6332.1|6326.1|6332.1|6326.1|6332.1|6326.1|6332.1|6326.1|0
1625209620000|2021-07-02 07:07:00|6331.7|6325.7|6332.1|6326.1|6332.1|6326.1|6331.6|6325.6|0
1625209640000|2021-07-02 07:07:20|6332.5|6326.5|6337.6|6331.6|6337.6|6331.6|6332.5|6326.5|1
1625209650000|2021-07-02 07:07:30|6337.2|6331.2|6341.3|6335.3|6341.8|6335.8|6337.2|6331.2|0
1625209660000|2021-07-02 07:07:40|6341.8|6335.8|6341.8|6335.8|6341.8|6335.8|6341.8|6335.8|0
1625209690000|2021-07-02 07:08:10|6341.9|6335.9|6342.4|6336.4|6342.4|6336.4|6341.9|6335.9|0
1625209700000|2021-07-02 07:08:20|6345.7|6339.7|6347.2|6341.2|6347.2|6341.2|6344.8|6338.8|1
1625209710000|2021-07-02 07:08:30|6346.8|6340.8|6346.8|6340.8|6346.8|6340.8|6346.8|6340.8|0
1625209740000|2021-07-02 07:09:00|6347.2|6341.2|6347.3|6341.3|6347.3|6341.3|6347.2|6341.2|0
1625209750000|2021-07-02 07:09:10|6348.8|6342.8|6347.9|6341.9|6348.8|6342.8|6347.9|6341.9|0
1625209760000|2021-07-02 07:09:20|6347.8|6341.8|6348.3|6342.3|6348.3|6342.3|6347.8|6341.8|0
1625209770000|2021-07-02 07:09:30|6348.8|6342.8|6348.8|6342.8|6348.8|6342.8|6348.8|6342.8|0
1625209800000|2021-07-02 07:10:00|6348.3|6342.3|6348.4|6342.4|6348.4|6342.4|6348.3|6342.3|1
1625209830000|2021-07-02 07:10:30|6348.3|6342.3|6348.3|6342.3|6348.4|6342.4|6347.9|6341.9|0
1625209840000|2021-07-02 07:10:40|6348.4|6342.4|6349.4|6343.4|6349.4|6343.4|6348.4|6342.4|0
1625209850000|2021-07-02 07:10:50|6349.8|6343.8|6351.3|6345.3|6351.3|6345.3|6349.8|6343.8|0
1625209860000|2021-07-02 07:11:00|6351.4|6345.4|6352.8|6346.8|6352.8|6346.8|6351.4|6345.4|0
1625209870000|2021-07-02 07:11:10|6353.3|6347.3|6353.9|6347.9|6353.9|6347.9|6353.3|6347.3|0
1625209880000|2021-07-02 07:11:20|6353.8|6347.8|6352.3|6346.3|6354.4|6348.4|6351.8|6345.8|15
1625209900000|2021-07-02 07:11:40|6352.7|6346.7|6352.8|6346.8|6352.8|6346.8|6352.7|6346.7|0
1625209910000|2021-07-02 07:11:50|6352.9|6346.9|6355.3|6349.3|6356.1|6350.1|6352.9|6346.9|1
1625209920000|2021-07-02 07:12:00|6356.1|6350.1|6355.5|6349.5|6356.1|6350.1|6355.1|6349.1|1
1625209930000|2021-07-02 07:12:10|6355.7|6349.7|6355.1|6349.1|6355.7|6349.7|6355.1|6349.1|0
1625209940000|2021-07-02 07:12:20|6355.7|6349.7|6355.3|6349.3|6355.7|6349.7|6355.3|6349.3|0
1625209950000|2021-07-02 07:12:30|6355.7|6349.7|6355.7|6349.7|6355.7|6349.7|6355.7|6349.7|0
1625209960000|2021-07-02 07:12:40|6354.8|6348.8|6354.8|6348.8|6354.8|6348.8|6354.8|6348.8|0
1625209980000|2021-07-02 07:13:00|6354.3|6348.3|6354.3|6348.3|6354.3|6348.3|6354.3|6348.3|0
1625209990000|2021-07-02 07:13:10|6354.2|6348.2|6351.3|6345.3|6354.2|6348.2|6351.3|6345.3|4
1625210000000|2021-07-02 07:13:20|6351.8|6345.8|6351.8|6345.8|6351.8|6345.8|6351.8|6345.8|1
1625210010000|2021-07-02 07:13:30|6352.8|6346.8|6351.8|6345.8|6352.8|6346.8|6351.8|6345.8|0
1625210020000|2021-07-02 07:13:40|6352.3|6346.3|6352.3|6346.3|6352.3|6346.3|6352.3|6346.3|0
1625210030000|2021-07-02 07:13:50|6351.8|6345.8|6351.3|6345.3|6351.8|6345.8|6350.9|6344.9|0
1625210050000|2021-07-02 07:14:10|6351.2|6345.2|6347.2|6341.2|6351.2|6345.2|6347.2|6341.2|0
1625210060000|2021-07-02 07:14:20|6346.8|6340.8|6346.2|6340.2|6347.2|6341.2|6346.2|6340.2|0
1625210080000|2021-07-02 07:14:40|6346.7|6340.7|6346.7|6340.7|6346.7|6340.7|6346.7|6340.7|0
1625210100000|2021-07-02 07:15:00|6346.2|6340.2|6344.2|6338.2|6346.2|6340.2|6344.2|6338.2|0
1625210130000|2021-07-02 07:15:30|6342.7|6336.7|6341.7|6335.7|6343.2|6337.2|6341.7|6335.7|0
1625210140000|2021-07-02 07:15:40|6341.2|6335.2|6341.2|6335.2|6341.2|6335.2|6341.2|6335.2|9
1625210150000|2021-07-02 07:15:50|6341.7|6335.7|6342.2|6336.2|6342.2|6336.2|6341.7|6335.7|5
1625210160000|2021-07-02 07:16:00|6341.8|6335.8|6341.8|6335.8|6341.8|6335.8|6341.8|6335.8|3
1625210170000|2021-07-02 07:16:10|6342.7|6336.7|6342.6|6336.6|6342.7|6336.7|6342.6|6336.6|3
1625210180000|2021-07-02 07:16:20|6343.6|6337.6|6346.2|6340.2|6346.2|6340.2|6343.6|6337.6|2
1625210190000|2021-07-02 07:16:30|6347.1|6341.1|6347.1|6341.1|6347.1|6341.1|6347.1|6341.1|0
1625210200000|2021-07-02 07:16:40|6347.5|6341.5|6347.1|6341.1|6347.6|6341.6|6347.1|6341.1|0
1625210210000|2021-07-02 07:16:50|6347.2|6341.2|6349.1|6343.1|6349.1|6343.1|6347.2|6341.2|0
1625210220000|2021-07-02 07:17:00|6349.5|6343.5|6351.6|6345.6|6351.6|6345.6|6349.5|6343.5|0
1625210230000|2021-07-02 07:17:10|6350.3|6344.3|6351.1|6345.1|6351.6|6345.6|6350.3|6344.3|0
1625210270000|2021-07-02 07:17:50|6351.6|6345.6|6351.1|6345.1|6351.6|6345.6|6351.1|6345.1|0
1625210280000|2021-07-02 07:18:00|6351.6|6345.6|6351.7|6345.7|6351.7|6345.7|6351.6|6345.6|0
1625210330000|2021-07-02 07:18:50|6352.2|6346.2|6352.2|6346.2|6354.7|6346.2|6352.2|6344.6|0
1625210340000|2021-07-02 07:19:00|6353.2|6347.2|6353.7|6347.7|6353.7|6347.7|6352.7|6346.7|0
1625210350000|2021-07-02 07:19:10|6354.2|6348.2|6354.9|6348.9|6354.9|6348.9|6354.2|6348.2|0
1625210370000|2021-07-02 07:19:30|6355.3|6349.3|6355.3|6349.3|6355.3|6349.3|6355.3|6349.3|0
1625210380000|2021-07-02 07:19:40|6357.6|6351.6|6357.8|6351.8|6357.8|6351.8|6357.6|6351.6|1
1625210410000|2021-07-02 07:20:10|6357.9|6351.9|6358.3|6352.3|6358.3|6352.3|6357.7|6351.7|0
1625210420000|2021-07-02 07:20:20|6359.2|6353.2|6360.7|6354.7|6361.7|6355.7|6359.2|6353.2|1
1625210440000|2021-07-02 07:20:40|6359.7|6353.7|6359.7|6353.7|6359.7|6353.7|6359.7|6353.7|0
1625210450000|2021-07-02 07:20:50|6359.2|6353.2|6359.2|6353.2|6359.2|6353.2|6359.2|6353.2|0
1625210460000|2021-07-02 07:21:00|6358.7|6352.7|6358.7|6352.7|6358.7|6352.7|6358.7|6352.7|0
1625210470000|2021-07-02 07:21:10|6359.2|6353.2|6358.7|6352.7|6359.2|6353.2|6358.7|6352.7|0
1625210480000|2021-07-02 07:21:20|6359.2|6353.2|6359.2|6353.2|6359.2|6353.2|6359.2|6353.2|0
1625210490000|2021-07-02 07:21:30|6359.6|6353.6|6359.6|6353.6|6359.6|6353.6|6359.6|6353.6|0
1625210500000|2021-07-02 07:21:40|6359.2|6353.2|6358.7|6352.7|6359.2|6353.2|6358.7|6352.7|0
1625210510000|2021-07-02 07:21:50|6358.8|6352.8|6358.8|6352.8|6358.9|6352.9|6358.8|6352.8|0
1625210520000|2021-07-02 07:22:00|6359.2|6353.2|6359.6|6353.6|6359.6|6353.6|6359.2|6353.2|1
1625210530000|2021-07-02 07:22:10|6359.2|6353.2|6359.2|6353.2|6359.2|6353.2|6359.2|6353.2|0
1625210540000|2021-07-02 07:22:20|6359.6|6353.6|6358.8|6352.8|6359.6|6353.6|6358.7|6352.7|0
1625210550000|2021-07-02 07:22:30|6359.8|6353.8|6358.8|6352.8|6359.8|6353.8|6358.8|6352.8|0
1625210560000|2021-07-02 07:22:40|6359.2|6353.2|6359.2|6353.2|6359.2|6353.2|6359.2|6353.2|0
1625210580000|2021-07-02 07:23:00|6357.1|6351.1|6357.1|6351.1|6357.1|6351.1|6357.1|6351.1|0
1625210590000|2021-07-02 07:23:10|6356.7|6350.7|6356.7|6350.7|6356.7|6350.7|6356.7|6350.7|0
1625210640000|2021-07-02 07:24:00|6356.6|6350.6|6356.1|6350.1|6356.6|6350.6|6355.6|6349.6|1
1625210650000|2021-07-02 07:24:10|6356.7|6350.7|6357.2|6351.2|6357.2|6351.2|6356.7|6350.7|0
1625210660000|2021-07-02 07:24:20|6357.7|6351.7|6357.7|6351.7|6357.7|6351.7|6357.7|6351.7|0
1625210670000|2021-07-02 07:24:30|6360.1|6354.1|6360.1|6354.1|6360.1|6354.1|6360.1|6354.1|1
1625210680000|2021-07-02 07:24:40|6361.1|6355.1|6362.6|6356.6|6363.5|6357.5|6361.1|6355.1|0
1625210690000|2021-07-02 07:24:50|6363.1|6357.1|6363.1|6357.1|6363.1|6357.1|6362.6|6356.6|0
1625210700000|2021-07-02 07:25:00|6363.2|6357.2|6364.1|6358.1|6364.1|6358.1|6363.2|6357.2|0
1625210710000|2021-07-02 07:25:10|6364.6|6358.6|6364.6|6358.6|6365.1|6359.1|6364.1|6358.1|0
1625210720000|2021-07-02 07:25:20|6365.1|6359.1|6363.6|6357.6|6365.1|6359.1|6363.6|6357.6|0
1625210730000|2021-07-02 07:25:30|6364.1|6358.1|6365.1|6359.1|6365.1|6359.1|6364.1|6358.1|0
1625210760000|2021-07-02 07:26:00|6363.6|6357.6|6363.6|6357.6|6363.6|6357.6|6363.6|6357.6|0
1625210770000|2021-07-02 07:26:10|6364.2|6358.2|6361.1|6355.1|6364.2|6358.2|6361.1|6355.1|3
1625210790000|2021-07-02 07:26:30|6361.2|6355.2|6361.6|6355.6|6361.6|6355.6|6361.1|6355.1|0
1625210820000|2021-07-02 07:27:00|6360.7|6354.7|6359.1|6353.1|6360.7|6354.7|6359.1|6353.1|0
1625210840000|2021-07-02 07:27:20|6359.2|6353.2|6360.1|6354.1|6360.1|6354.1|6359.2|6353.2|0
1625210850000|2021-07-02 07:27:30|6359.7|6353.7|6360.1|6354.1|6360.1|6354.1|6359.6|6353.6|0
1625210860000|2021-07-02 07:27:40|6360.6|6354.6|6361.1|6355.1|6361.1|6355.1|6360.6|6354.6|0
1625210870000|2021-07-02 07:27:50|6361.2|6355.2|6360.6|6354.6|6361.2|6355.2|6360.6|6354.6|0
1625210900000|2021-07-02 07:28:20|6360.5|6354.5|6354.7|6348.7|6360.5|6354.5|6354.7|6348.7|3
1625210910000|2021-07-02 07:28:30|6354.6|6348.6|6354|6348|6354.6|6348.6|6354|6348|0
1625210930000|2021-07-02 07:28:50|6357.6|6351.6|6357.7|6351.7|6358.2|6352.2|6357.6|6351.6|0
1625210940000|2021-07-02 07:29:00|6357.6|6351.6|6361.1|6355.1|6361.1|6355.1|6357.6|6351.6|0
1625210960000|2021-07-02 07:29:20|6362.1|6356.1|6361.6|6355.6|6362.1|6356.1|6361.6|6355.6|0
1625210970000|2021-07-02 07:29:30|6362|6356|6362.1|6356.1|6362.1|6356.1|6362|6356|0
1625210980000|2021-07-02 07:29:40|6361.6|6355.6|6363.2|6357.2|6363.6|6357.6|6361.6|6355.6|0
1625210990000|2021-07-02 07:29:50|6363.7|6357.7|6365.6|6359.6|6365.6|6359.6|6363.7|6357.7|2
1625211000000|2021-07-02 07:30:00|6365.5|6359.5|6366.2|6360.2|6366.2|6360.2|6365|6359|1
1625211010000|2021-07-02 07:30:10|6366.6|6360.6|6366.6|6360.6|6366.6|6360.6|6366.6|6360.6|0
1625211020000|2021-07-02 07:30:20|6366.7|6360.7|6366.7|6360.7|6366.7|6360.7|6366.7|6360.7|0
1625211030000|2021-07-02 07:30:30|6366.8|6360.8|6367.3|6361.3|6367.7|6361.7|6366.8|6360.8|0
1625211040000|2021-07-02 07:30:40|6367.4|6361.4|6368.7|6362.7|6368.7|6362.7|6367.4|6361.4|1
1625211050000|2021-07-02 07:30:50|6369.1|6363.1|6368.7|6362.7|6369.1|6363.1|6368.7|6362.7|0
1625211060000|2021-07-02 07:31:00|6368.1|6362.1|6367.7|6361.7|6368.1|6362.1|6367.7|6361.7|0
1625211080000|2021-07-02 07:31:20|6360.5|6354.5|6359.5|6353.5|6360.5|6354.5|6359.5|6353.5|2
1625211090000|2021-07-02 07:31:30|6359|6353|6357.6|6351.6|6359|6353|6357.6|6351.6|1
1625211100000|2021-07-02 07:31:40|6358|6352|6356.6|6350.6|6358.1|6352.1|6356.6|6350.6|0
1625211140000|2021-07-02 07:32:20|6356.7|6350.7|6356.7|6350.7|6356.7|6350.7|6356.7|6350.7|0
1625211150000|2021-07-02 07:32:30|6356.9|6350.9|6356.8|6350.8|6356.9|6350.9|6356.8|6350.8|0
1625211190000|2021-07-02 07:33:10|6357.6|6351.6|6356.8|6350.8|6357.6|6351.6|6356.8|6350.8|0
1625211200000|2021-07-02 07:33:20|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|6356.8|6350.8|0
1625211240000|2021-07-02 07:34:00|6356.4|6350.4|6359.1|6353.1|6361.2|6353.1|6356.4|6350.4|1
1625211250000|2021-07-02 07:34:10|6361.6|6351.6|6359.1|6353.1|6361.6|6353.1|6359.1|6351.6|0
1625211260000|2021-07-02 07:34:20|6360.8|6354.8|6358.7|6352.7|6360.8|6354.8|6358.6|6352.6|0
1625211270000|2021-07-02 07:34:30|6357.9|6351.9|6357.7|6351.7|6357.9|6351.9|6357.7|6351.7|0
1625211280000|2021-07-02 07:34:40|6348.4|6342.4|6348.3|6342.3|6348.7|6342.7|6348.3|6342.3|1
1625211300000|2021-07-02 07:35:00|6348.7|6342.7|6348.7|6342.7|6349.2|6343.2|6348.7|6342.7|0
1625211320000|2021-07-02 07:35:20|6349.1|6343.1|6348.7|6342.7|6349.1|6343.1|6348.3|6342.3|4
1625211330000|2021-07-02 07:35:30|6349.1|6343.1|6349.1|6343.1|6349.6|6343.6|6349.1|6343.1|0
1625211350000|2021-07-02 07:35:50|6349.6|6343.6|6349.1|6343.1|6349.6|6343.6|6349.1|6343.1|0
1625211370000|2021-07-02 07:36:10|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|6349.1|6343.1|0
1625211380000|2021-07-02 07:36:20|6349.7|6343.7|6349.6|6343.6|6350.1|6344.1|6349.1|6343.1|0
1625211390000|2021-07-02 07:36:30|6349.2|6343.2|6349.2|6343.2|6349.2|6343.2|6349.2|6343.2|0
1625211400000|2021-07-02 07:36:40|6348.7|6342.7|6346.6|6340.6|6348.7|6342.7|6346.1|6340.1|0
1625211410000|2021-07-02 07:36:50|6346.1|6340.1|6346.1|6340.1|6346.6|6340.6|6346.1|6340.1|0
1625211420000|2021-07-02 07:37:00|6346.5|6340.5|6348.1|6342.1|6350.6|6342.6|6346.5|6340.5|0
1625211430000|2021-07-02 07:37:10|6347.6|6341.6|6347.6|6341.6|6347.6|6341.6|6347.1|6341.1|0
1625211440000|2021-07-02 07:37:20|6348.1|6342.1|6348.5|6342.5|6349.1|6343.1|6348.1|6342.1|0
1625211450000|2021-07-02 07:37:30|6348.6|6342.6|6348.6|6342.6|6348.6|6342.6|6348.6|6342.6|0
1625211460000|2021-07-02 07:37:40|6349.1|6343.1|6349.1|6343.1|6349.1|6343.1|6349.1|6343.1|0
1625211470000|2021-07-02 07:37:50|6350.1|6344.1|6352.1|6346.1|6352.5|6346.5|6350.1|6344.1|0
1625211480000|2021-07-02 07:38:00|6352.5|6346.5|6352.6|6346.6|6352.6|6346.6|6352.1|6346.1|0
1625211500000|2021-07-02 07:38:20|6352.1|6346.1|6352.5|6346.5|6352.5|6346.5|6352.1|6346.1|0
1625211530000|2021-07-02 07:38:50|6352.9|6346.9|6352.5|6346.5|6352.9|6346.9|6352.5|6346.5|0
1625211560000|2021-07-02 07:39:20|6352.6|6346.6|6352.6|6346.6|6352.6|6346.6|6352.6|6346.6|0
1625211570000|2021-07-02 07:39:30|6353|6347|6352.9|6346.9|6353.2|6347.2|6352.6|6346.6|0
1625211580000|2021-07-02 07:39:40|6352.5|6346.5|6352.5|6346.5|6352.5|6346.5|6352.5|6346.5|0
1625211600000|2021-07-02 07:40:00|6351.7|6345.7|6352|6346|6352|6346|6351.6|6345.6|0
1625211610000|2021-07-02 07:40:10|6351.7|6345.7|6351.6|6345.6|6352.1|6346.1|6351.6|6345.6|0
1625211620000|2021-07-02 07:40:20|6352.6|6346.6|6352.6|6346.6|6352.6|6346.6|6352.6|6346.6|0
1625211630000|2021-07-02 07:40:30|6353|6347|6353.1|6347.1|6353.1|6347.1|6352.7|6346.7|0
1625211640000|2021-07-02 07:40:40|6352.7|6346.7|6352|6346|6352.7|6346.7|6351.6|6345.6|0
1625211650000|2021-07-02 07:40:50|6351.6|6345.6|6351.6|6345.6|6351.6|6345.6|6351.6|6345.6|0
1625211670000|2021-07-02 07:41:10|6351.2|6345.2|6350.6|6344.6|6351.2|6345.2|6350.6|6344.6|0
1625211680000|2021-07-02 07:41:20|6351.6|6345.6|6350.6|6344.6|6351.6|6345.6|6350.6|6344.6|0
1625211710000|2021-07-02 07:41:50|6351.1|6345.1|6351.1|6345.1|6351.1|6345.1|6351.1|6345.1|0
1625211720000|2021-07-02 07:42:00|6350.7|6344.7|6350.1|6344.1|6350.7|6344.7|6350.1|6344.1|0
1625211760000|2021-07-02 07:42:40|6350.5|6344.5|6351.1|6345.1|6351.1|6345.1|6350.5|6344.5|0
1625211770000|2021-07-02 07:42:50|6351.5|6345.5|6351.1|6345.1|6351.5|6345.5|6351.1|6345.1|0
1625211780000|2021-07-02 07:43:00|6350.6|6344.6|6350.1|6344.1|6350.6|6344.6|6350.1|6344.1|0
1625211830000|2021-07-02 07:43:50|6350.6|6344.6|6349.6|6343.6|6350.6|6344.6|6349.6|6343.6|0
1625211850000|2021-07-02 07:44:10|6350|6344|6350.1|6344.1|6350.1|6344.1|6350|6344|0
1625211860000|2021-07-02 07:44:20|6349.1|6343.1|6349.1|6343.1|6349.1|6343.1|6349.1|6343.1|0
1625211870000|2021-07-02 07:44:30|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|0
1625211890000|2021-07-02 07:44:50|6350.1|6344.1|6350.1|6344.1|6350.1|6344.1|6350.1|6344.1|1
1625211900000|2021-07-02 07:45:00|6350.2|6344.2|6352.6|6346.6|6352.6|6346.6|6350.2|6344.2|0
1625211910000|2021-07-02 07:45:10|6352.7|6346.7|6353.1|6347.1|6353.1|6347.1|6352.7|6346.7|0
1625211920000|2021-07-02 07:45:20|6352.6|6346.6|6353.6|6347.6|6353.6|6347.6|6352.6|6346.6|0
1625211960000|2021-07-02 07:46:00|6354.6|6348.6|6353.6|6347.6|6354.6|6348.6|6353.6|6347.6|0
1625211990000|2021-07-02 07:46:30|6353.2|6347.2|6353.1|6347.1|6353.2|6347.2|6353.1|6347.1|0
1625212030000|2021-07-02 07:47:10|6351.9|6345.9|6352|6346|6352|6346|6351.6|6345.6|0
1625212080000|2021-07-02 07:48:00|6353.1|6347.1|6353.2|6347.2|6353.2|6347.2|6352.7|6346.7|0
1625212110000|2021-07-02 07:48:30|6353.7|6347.7|6353.7|6347.7|6353.7|6347.7|6353.7|6347.7|0
1625212130000|2021-07-02 07:48:50|6353.6|6347.6|6353.1|6347.1|6353.6|6347.6|6353.1|6347.1|0
1625212200000|2021-07-02 07:50:00|6353.2|6347.2|6353.2|6347.2|6353.2|6347.2|6353.2|6347.2|0
1625212270000|2021-07-02 07:51:10|6353.7|6347.7|6353.2|6347.2|6353.7|6347.7|6353.1|6347.1|0
1625212280000|2021-07-02 07:51:20|6353.7|6347.7|6353.2|6347.2|6353.7|6347.7|6353.2|6347.2|0
1625212290000|2021-07-02 07:51:30|6353.6|6347.6|6354.6|6348.6|6354.6|6348.6|6353.6|6347.6|0
1625212310000|2021-07-02 07:51:50|6355|6349|6355.6|6349.6|6355.6|6349.6|6355|6349|0
1625212320000|2021-07-02 07:52:00|6354.6|6348.6|6354.1|6348.1|6354.6|6348.6|6354.1|6348.1|0
1625212330000|2021-07-02 07:52:10|6354.6|6348.6|6354.1|6348.1|6354.6|6348.6|6354.1|6348.1|0
1625212350000|2021-07-02 07:52:30|6354.5|6348.5|6354.5|6348.5|6354.5|6348.5|6354.1|6348.1|0
1625212360000|2021-07-02 07:52:40|6354.6|6348.6|6354.7|6348.7|6354.7|6348.7|6354.6|6348.6|0
1625212370000|2021-07-02 07:52:50|6355|6349|6357.2|6351.2|6358.8|6351.2|6355|6348.7|1
1625212380000|2021-07-02 07:53:00|6357.6|6351.6|6357.2|6351.2|6357.6|6351.6|6357.2|6351.2|0
1625212390000|2021-07-02 07:53:10|6357.7|6351.7|6357.7|6351.7|6357.7|6351.7|6357.7|6351.7|0
1625212420000|2021-07-02 07:53:40|6358.1|6352.1|6360.2|6354.2|6360.2|6354.2|6358.1|6352.1|0
1625212430000|2021-07-02 07:53:50|6360.7|6354.7|6360.7|6354.7|6361.2|6355.2|6360.7|6354.7|0
1625212450000|2021-07-02 07:54:10|6361.1|6355.1|6361.2|6355.2|6361.7|6355.7|6361.1|6355.1|0
1625212460000|2021-07-02 07:54:20|6362|6356|6362.2|6356.2|6362.6|6356.6|6362|6356|0
1625212470000|2021-07-02 07:54:30|6362.7|6356.7|6362.7|6356.7|6362.7|6356.7|6362.7|6356.7|0
1625212490000|2021-07-02 07:54:50|6361.8|6355.8|6361.2|6351.2|6361.8|6355.8|6360.2|6351.2|0
1625212500000|2021-07-02 07:55:00|6360.7|6350.7|6357.8|6351.8|6360.7|6354.3|6357.8|6350.7|0
1625212540000|2021-07-02 07:55:40|6357.2|6351.2|6356.8|6350.8|6357.2|6351.2|6356.8|6350.8|0
1625212550000|2021-07-02 07:55:50|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|0
1625212560000|2021-07-02 07:56:00|6356.7|6350.7|6356.3|6350.3|6356.7|6350.7|6356.3|6350.3|0
1625212570000|2021-07-02 07:56:10|6354.9|6348.9|6356.4|6350.4|6356.4|6350.4|6354.9|6348.9|0
1625212580000|2021-07-02 07:56:20|6356.9|6350.9|6356.9|6350.9|6356.9|6350.9|6356.9|6350.9|0
1625212590000|2021-07-02 07:56:30|6357.3|6351.3|6356.4|6350.4|6357.3|6351.3|6356.4|6350.4|0
1625212600000|2021-07-02 07:56:40|6356.8|6350.8|6356.4|6350.4|6356.8|6350.8|6356.4|6350.4|0
1625212610000|2021-07-02 07:56:50|6355.5|6349.5|6355.3|6349.3|6355.5|6349.5|6355|6349|0
1625212620000|2021-07-02 07:57:00|6354.9|6348.9|6355.3|6349.3|6355.3|6349.3|6354.9|6348.9|0
1625212630000|2021-07-02 07:57:10|6354.9|6348.9|6355.3|6349.3|6355.3|6349.3|6354.9|6348.9|0
1625212690000|2021-07-02 07:58:10|6354.9|6348.9|6354.9|6348.9|6354.9|6348.9|6354.9|6348.9|0
1625212700000|2021-07-02 07:58:20|6355|6349|6355|6349|6355|6349|6355|6349|0
1625212710000|2021-07-02 07:58:30|6355.4|6349.4|6357.4|6351.4|6358.4|6351.4|6355.4|6347.9|0
1625212720000|2021-07-02 07:58:40|6356.8|6350.8|6356|6350|6357.4|6351.4|6356|6350|0
1625212750000|2021-07-02 07:59:10|6356.4|6350.4|6357.9|6351.9|6357.9|6351.9|6356.4|6350.4|0
1625212760000|2021-07-02 07:59:20|6358.4|6352.4|6359.8|6353.8|6359.8|6353.8|6358.4|6352.4|0
1625212770000|2021-07-02 07:59:30|6358.2|6352.2|6358.2|6352.2|6358.2|6352.2|6358.2|6352.2|0
1625212790000|2021-07-02 07:59:50|6358.3|6352.3|6358.8|6352.8|6358.8|6352.8|6358.3|6352.3|0
1625212800000|2021-07-02 08:00:00|6358.4|6352.4|6358.8|6352.8|6358.8|6352.8|6358.4|6352.4|0
1625212810000|2021-07-02 08:00:10|6358.3|6352.3|6358.3|6352.3|6358.3|6352.3|6358.3|6352.3|0
1625212820000|2021-07-02 08:00:20|6358.2|6352.2|6357.7|6351.7|6358.2|6352.2|6357.7|6351.7|0
1625212830000|2021-07-02 08:00:30|6358.2|6352.2|6358.3|6352.3|6358.8|6352.8|6357.7|6351.7|1
1625212860000|2021-07-02 08:01:00|6358.4|6352.4|6358.3|6352.3|6358.4|6352.4|6357.9|6351.9|0
1625212870000|2021-07-02 08:01:10|6357.7|6351.7|6352.9|6346.9|6357.7|6351.7|6352.9|6346.9|1
1625212880000|2021-07-02 08:01:20|6353.4|6347.4|6353.4|6347.4|6353.4|6347.4|6353.4|6347.4|0
1625212940000|2021-07-02 08:02:20|6353.9|6347.9|6353.9|6347.9|6353.9|6347.9|6353.9|6347.9|0
1625212950000|2021-07-02 08:02:30|6354|6348|6354|6348|6354|6348|6354|6348|0
1625212980000|2021-07-02 08:03:00|6353.9|6347.9|6354.1|6348.1|6354.1|6348.1|6353.9|6347.9|0
1625212990000|2021-07-02 08:03:10|6353.7|6347.7|6354.1|6348.1|6354.1|6348.1|6353.6|6347.6|1
1625213010000|2021-07-02 08:03:30|6355|6349|6355|6349|6355|6349|6355|6349|0
1625213020000|2021-07-02 08:03:40|6355.5|6349.5|6355.1|6349.1|6355.5|6349.5|6355.1|6349.1|0
1625213030000|2021-07-02 08:03:50|6355.5|6349.5|6354.7|6348.7|6355.5|6349.5|6354.7|6348.7|0
1625213040000|2021-07-02 08:04:00|6355.2|6349.2|6355.2|6349.2|6355.2|6349.2|6355.2|6349.2|0
1625213050000|2021-07-02 08:04:10|6354.2|6348.2|6354.1|6348.1|6354.2|6348.2|6354.1|6348.1|0
1625213100000|2021-07-02 08:05:00|6354.9|6348.9|6354.9|6348.9|6354.9|6348.9|6354.9|6348.9|1
1625213140000|2021-07-02 08:05:40|6355.4|6349.4|6355.4|6349.4|6355.4|6349.4|6355.4|6349.4|0
1625213170000|2021-07-02 08:06:10|6356.3|6350.3|6356.3|6350.3|6356.8|6350.8|6356.3|6350.3|0
1625213180000|2021-07-02 08:06:20|6356.8|6350.8|6356.3|6350.3|6356.8|6350.8|6356.3|6350.3|0
1625213190000|2021-07-02 08:06:30|6356.8|6350.8|6356.3|6350.3|6356.8|6350.8|6356.3|6350.3|0
1625213200000|2021-07-02 08:06:40|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|0
1625213220000|2021-07-02 08:07:00|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|6356.3|6350.3|0
1625213260000|2021-07-02 08:07:40|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|0
1625213280000|2021-07-02 08:08:00|6356.3|6350.3|6352.3|6346.3|6356.8|6350.8|6351.9|6345.9|0
1625213300000|2021-07-02 08:08:20|6351.9|6345.9|6351.9|6345.9|6351.9|6345.9|6351.9|6345.9|0
1625213310000|2021-07-02 08:08:30|6351.8|6345.8|6351.8|6345.8|6351.8|6345.8|6351.8|6345.8|0
1625213360000|2021-07-02 08:09:20|6352.3|6346.3|6351.8|6345.8|6352.3|6346.3|6351.8|6345.8|0
1625213370000|2021-07-02 08:09:30|6351.9|6345.9|6351.9|6345.9|6351.9|6345.9|6351.9|6345.9|0
1625213380000|2021-07-02 08:09:40|6351.8|6345.8|6351.8|6345.8|6351.8|6345.8|6351.8|6345.8|0
1625213390000|2021-07-02 08:09:50|6352.3|6346.3|6352.3|6346.3|6352.3|6346.3|6352.3|6346.3|0
1625213410000|2021-07-02 08:10:10|6352.4|6346.4|6352.4|6346.4|6352.4|6346.4|6352.4|6346.4|0
1625213420000|2021-07-02 08:10:20|6352.9|6346.9|6352.9|6346.9|6352.9|6346.9|6352.9|6346.9|0
1625213430000|2021-07-02 08:10:30|6354.3|6348.3|6355.8|6349.8|6356.8|6350.8|6353.8|6347.8|1
1625213450000|2021-07-02 08:10:50|6355.3|6349.3|6355.3|6349.3|6355.3|6349.3|6355.3|6349.3|0
1625213500000|2021-07-02 08:11:40|6356.8|6350.8|6356.4|6350.4|6356.8|6350.8|6356.4|6350.4|1
1625213510000|2021-07-02 08:11:50|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|0
1625213530000|2021-07-02 08:12:10|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|0
1625213540000|2021-07-02 08:12:20|6357.8|6351.8|6358.3|6352.3|6358.3|6352.3|6357.8|6351.8|0
1625213570000|2021-07-02 08:12:50|6358.8|6352.8|6360.3|6354.3|6360.3|6354.3|6358.4|6352.4|0
1625213580000|2021-07-02 08:13:00|6360.4|6354.4|6363.3|6357.3|6363.3|6357.3|6360.3|6354.3|0
1625213590000|2021-07-02 08:13:10|6364.7|6358.7|6364.3|6358.3|6364.8|6358.8|6364.3|6358.3|1
1625213600000|2021-07-02 08:13:20|6364.4|6358.4|6365.8|6359.8|6365.8|6359.8|6364.4|6358.4|1
1625213610000|2021-07-02 08:13:30|6366.2|6360.2|6366.8|6360.8|6366.8|6360.8|6366.2|6360.2|0
1625213630000|2021-07-02 08:13:50|6366.9|6360.9|6367.3|6361.3|6367.3|6361.3|6366.9|6360.9|1
1625213640000|2021-07-02 08:14:00|6368.6|6362.6|6367.8|6361.8|6368.6|6362.6|6367.8|6361.8|0
1625213650000|2021-07-02 08:14:10|6367.3|6361.3|6367.3|6361.3|6367.3|6361.3|6367.3|6361.3|0
1625213660000|2021-07-02 08:14:20|6367.1|6361.1|6367.3|6361.3|6367.3|6361.3|6366.7|6360.7|1
1625213670000|2021-07-02 08:14:30|6367.8|6361.8|6367.4|6361.4|6367.8|6361.8|6367.4|6361.4|0
1625213680000|2021-07-02 08:14:40|6366.9|6360.9|6365.2|6359.2|6366.9|6360.9|6365.2|6359.2|0
1625213690000|2021-07-02 08:14:50|6364.7|6358.7|6364.7|6358.7|6364.7|6358.7|6364.7|6358.7|0
1625213700000|2021-07-02 08:15:00|6365.5|6359.5|6365.7|6359.7|6365.7|6359.7|6364.7|6358.7|0
1625213710000|2021-07-02 08:15:10|6366.2|6360.2|6365.7|6359.7|6366.2|6360.2|6365.7|6359.7|0
1625213720000|2021-07-02 08:15:20|6365.8|6359.8|6367.8|6361.8|6367.8|6361.8|6365.8|6359.8|5
1625213730000|2021-07-02 08:15:30|6368.3|6362.3|6367.8|6361.8|6368.7|6362.7|6367.8|6361.8|0
1625213740000|2021-07-02 08:15:40|6368.4|6362.4|6368.8|6362.8|6368.8|6362.8|6368.4|6362.4|0
1625213750000|2021-07-02 08:15:50|6368.9|6362.9|6369.4|6363.4|6369.4|6363.4|6368.9|6362.9|0
1625213770000|2021-07-02 08:16:10|6369.8|6363.8|6369.3|6363.3|6369.8|6363.8|6369.3|6363.3|0
1625213780000|2021-07-02 08:16:20|6370.2|6364.2|6369.3|6363.3|6370.2|6364.2|6369.3|6363.3|0
1625213790000|2021-07-02 08:16:30|6369.7|6363.7|6369.7|6363.7|6369.7|6363.7|6369.7|6363.7|0
1625213800000|2021-07-02 08:16:40|6370.2|6364.2|6370.2|6364.2|6370.2|6364.2|6370.2|6364.2|1
1625213820000|2021-07-02 08:17:00|6369.7|6363.7|6369.7|6363.7|6369.7|6363.7|6369.7|6363.7|0
1625213850000|2021-07-02 08:17:30|6369.8|6363.8|6370.2|6364.2|6370.2|6364.2|6369.8|6363.8|0
1625213860000|2021-07-02 08:17:40|6370.3|6364.3|6370.2|6364.2|6370.3|6364.3|6370.2|6364.2|0
1625213870000|2021-07-02 08:17:50|6370.4|6364.4|6374.3|6368.3|6374.3|6368.3|6370.4|6364.4|25
1625213880000|2021-07-02 08:18:00|6373.9|6367.9|6373.7|6367.7|6373.9|6367.9|6373.7|6367.7|0
1625213890000|2021-07-02 08:18:10|6372.9|6366.9|6371.8|6365.8|6372.9|6366.9|6371.8|6365.8|3
1625213900000|2021-07-02 08:18:20|6371.5|6365.5|6371.3|6365.3|6371.5|6365.5|6370.3|6364.3|2
1625213920000|2021-07-02 08:18:40|6370.9|6364.9|6371|6365|6371.8|6365.8|6370.3|6364.3|0
1625213930000|2021-07-02 08:18:50|6371.4|6365.4|6371.7|6365.7|6371.7|6365.7|6371.3|6365.3|0
1625213940000|2021-07-02 08:19:00|6370.5|6364.5|6371.9|6365.9|6371.9|6365.9|6370.5|6364.5|0
1625213950000|2021-07-02 08:19:10|6372|6366|6372.6|6366.6|6373.1|6367.1|6372|6366|0
1625213960000|2021-07-02 08:19:20|6374.4|6368.4|6374.4|6368.4|6374.4|6368.4|6374.4|6368.4|2
1625213970000|2021-07-02 08:19:30|6374.3|6368.3|6374.3|6368.3|6374.3|6368.3|6374.3|6368.3|0
1625213980000|2021-07-02 08:19:40|6374.7|6368.7|6374.4|6368.4|6374.7|6368.7|6374.4|6368.4|0
1625213990000|2021-07-02 08:19:50|6374.5|6368.5|6374.5|6368.5|6374.5|6368.5|6374.5|6368.5|0
1625214000000|2021-07-02 08:20:00|6374.4|6368.4|6376|6370|6379|6371.4|6374.4|6368.4|10
1625214010000|2021-07-02 08:20:10|6376.4|6370.4|6376.8|6370.8|6376.9|6370.9|6376|6370|0
1625214020000|2021-07-02 08:20:20|6376.9|6370.9|6376.8|6370.8|6376.9|6370.9|6376.8|6370.8|0
1625214030000|2021-07-02 08:20:30|6377.4|6371.4|6377.4|6371.4|6377.4|6371.4|6377.4|6371.4|1
1625214040000|2021-07-02 08:20:40|6377.5|6371.5|6377.9|6371.9|6378.4|6372.4|6377.5|6371.5|0
1625214050000|2021-07-02 08:20:50|6378.5|6372.5|6377.9|6371.9|6378.5|6372.5|6377.9|6371.9|0
1625214070000|2021-07-02 08:21:10|6378.4|6372.4|6378.8|6372.8|6378.9|6372.9|6378.4|6372.4|1
1625214090000|2021-07-02 08:21:30|6378.9|6372.9|6378.9|6372.9|6379.3|6373.3|6378.8|6372.8|1
1625214100000|2021-07-02 08:21:40|6379.3|6373.3|6379.3|6373.3|6379.3|6373.3|6379.3|6373.3|1
1625214110000|2021-07-02 08:21:50|6378.5|6372.5|6376.8|6366.8|6378.5|6372.5|6374.4|6366.8|2
1625214120000|2021-07-02 08:22:00|6375.2|6369.2|6375.1|6369.1|6375.2|6369.2|6375.1|6369.1|0
1625214130000|2021-07-02 08:22:10|6374.7|6368.7|6374.7|6368.7|6374.7|6368.7|6374.7|6368.7|0
1625214140000|2021-07-02 08:22:20|6374.8|6368.8|6375.2|6369.2|6376.1|6370.1|6374.8|6368.8|0
1625214150000|2021-07-02 08:22:30|6375.3|6369.3|6375.3|6369.3|6375.3|6369.3|6375.3|6369.3|0
1625214160000|2021-07-02 08:22:40|6375.8|6369.8|6374.7|6368.7|6375.8|6369.8|6374.7|6368.7|0
1625214180000|2021-07-02 08:23:00|6375.1|6369.1|6375.3|6369.3|6375.3|6369.3|6375.1|6369.1|0
1625214190000|2021-07-02 08:23:10|6374.7|6368.7|6374.7|6368.7|6374.7|6368.7|6374.7|6368.7|0
1625214200000|2021-07-02 08:23:20|6375.1|6369.1|6375.8|6369.8|6375.8|6369.8|6374.8|6368.8|0
1625214230000|2021-07-02 08:23:50|6376.3|6370.3|6376.4|6370.4|6376.4|6370.4|6375.8|6369.8|1
1625214290000|2021-07-02 08:24:50|6376.3|6370.3|6376.3|6370.3|6377.4|6371.4|6376.3|6370.3|0
1625214330000|2021-07-02 08:25:30|6375.9|6369.9|6374.9|6368.9|6375.9|6369.9|6374.9|6368.9|0
1625214340000|2021-07-02 08:25:40|6373.9|6367.9|6373.5|6367.5|6374|6368|6373.5|6367.5|0
1625214350000|2021-07-02 08:25:50|6374.3|6368.3|6374.3|6368.3|6374.3|6368.3|6374.3|6368.3|0
1625214380000|2021-07-02 08:26:20|6374.4|6368.4|6373.5|6367.5|6374.4|6368.4|6373.5|6367.5|0
1625214390000|2021-07-02 08:26:30|6374.9|6368.9|6375.3|6369.3|6375.3|6369.3|6373.9|6367.9|0
1625214400000|2021-07-02 08:26:40|6375.4|6369.4|6375.4|6369.4|6375.4|6369.4|6375.4|6369.4|0
1625214430000|2021-07-02 08:27:10|6373.9|6367.9|6373.9|6367.9|6373.9|6367.9|6373.9|6367.9|1
1625214440000|2021-07-02 08:27:20|6373.5|6367.5|6373.5|6367.5|6373.5|6367.5|6373.5|6367.5|0
1625214530000|2021-07-02 08:28:50|6373.9|6367.9|6373.5|6367.5|6373.9|6367.9|6373.5|6367.5|0
1625214550000|2021-07-02 08:29:10|6369.2|6363.2|6369.3|6363.3|6369.3|6363.3|6369.2|6363.2|0
1625214560000|2021-07-02 08:29:20|6369.7|6363.7|6371.3|6365.3|6371.3|6365.3|6369.7|6363.7|0
1625214580000|2021-07-02 08:29:40|6371.4|6365.4|6371.3|6365.3|6371.4|6365.4|6371.3|6365.3|0
1625214590000|2021-07-02 08:29:50|6371.4|6365.4|6371.4|6365.4|6371.4|6365.4|6371.4|6365.4|0
1625214600000|2021-07-02 08:30:00|6371.8|6365.8|6371.9|6365.9|6371.9|6365.9|6371.8|6365.8|0
1625214610000|2021-07-02 08:30:10|6372.3|6366.3|6372.4|6366.4|6372.4|6366.4|6372.3|6366.3|0
1625214620000|2021-07-02 08:30:20|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|0
1625214630000|2021-07-02 08:30:30|6372.7|6366.7|6372.4|6366.4|6372.7|6366.7|6372.4|6366.4|0
1625214660000|2021-07-02 08:31:00|6373.2|6367.2|6372.5|6366.5|6373.2|6367.2|6372.5|6366.5|0
1625214670000|2021-07-02 08:31:10|6372.4|6366.4|6372.4|6366.4|6372.4|6366.4|6372.4|6366.4|0
1625214680000|2021-07-02 08:31:20|6372.5|6366.5|6372.5|6366.5|6372.5|6366.5|6372.5|6366.5|0
1625214690000|2021-07-02 08:31:30|6372.4|6366.4|6369.4|6363.4|6372.4|6366.4|6369.4|6363.4|0
1625214700000|2021-07-02 08:31:40|6369.3|6363.3|6369.3|6363.3|6369.3|6363.3|6369.3|6363.3|0
1625214720000|2021-07-02 08:32:00|6369.4|6363.4|6369.3|6363.3|6372.8|6364.8|6369.3|6362.8|0
1625214770000|2021-07-02 08:32:50|6369.4|6363.4|6369.3|6363.3|6369.4|6363.4|6369.3|6363.3|0
1625214780000|2021-07-02 08:33:00|6369.5|6363.5|6369.9|6363.9|6372.8|6363.9|6369.4|6362.8|0
1625214790000|2021-07-02 08:33:10|6370.4|6364.4|6372.8|6362.8|6372.8|6364.4|6370.4|6362.8|0
1625214800000|2021-07-02 08:33:20|6370.4|6364.4|6371.3|6365.3|6371.3|6365.3|6369.9|6363.9|0
1625214810000|2021-07-02 08:33:30|6372|6366|6371.8|6365.8|6372|6366|6371.4|6365.4|0
1625214820000|2021-07-02 08:33:40|6371.5|6365.5|6371.4|6365.4|6371.9|6365.9|6371.4|6365.4|0
1625214830000|2021-07-02 08:33:50|6372.1|6366.1|6372.1|6366.1|6372.1|6366.1|6372.1|6366.1|0
1625214840000|2021-07-02 08:34:00|6371.9|6365.9|6372.5|6366.5|6372.5|6366.5|6371.9|6365.9|0
1625214850000|2021-07-02 08:34:10|6372.9|6366.9|6372.9|6366.9|6372.9|6366.9|6372.9|6366.9|0
1625214890000|2021-07-02 08:34:50|6373.1|6367.1|6373.1|6367.1|6373.1|6367.1|6373.1|6367.1|0
1625214900000|2021-07-02 08:35:00|6373|6367|6373|6367|6373|6367|6373|6367|0
1625214940000|2021-07-02 08:35:40|6374.5|6368.5|6377|6371|6377|6371|6374.5|6368.5|2
1625214950000|2021-07-02 08:35:50|6376.9|6370.9|6375.8|6369.8|6376.9|6370.9|6375.8|6369.8|0
1625214960000|2021-07-02 08:36:00|6376.3|6370.3|6376.3|6370.3|6376.3|6370.3|6376.3|6370.3|0
1625214970000|2021-07-02 08:36:10|6377.3|6371.3|6377|6371|6377.3|6371.3|6377|6371|0
1625215020000|2021-07-02 08:37:00|6376.6|6370.6|6377|6371|6377|6371|6376.6|6370.6|0
1625215040000|2021-07-02 08:37:20|6377.4|6371.4|6374.7|6368.7|6377.4|6371.4|6374.2|6366.7|3
1625215050000|2021-07-02 08:37:30|6374.3|6368.3|6374.2|6368.2|6375.9|6368.3|6374.2|6365.8|0
1625215060000|2021-07-02 08:37:40|6376|6370|6378.7|6372.7|6379.1|6373.1|6376|6370|1
1625215090000|2021-07-02 08:38:10|6378.2|6372.2|6378.2|6372.2|6378.7|6372.7|6378.2|6372.2|0
1625215100000|2021-07-02 08:38:20|6378.7|6372.7|6378.3|6372.3|6378.7|6372.7|6378.3|6372.3|0
1625215110000|2021-07-02 08:38:30|6378.2|6372.2|6377.9|6371.9|6378.6|6372.6|6377.4|6371.4|0
1625215120000|2021-07-02 08:38:40|6380|6374|6381.5|6375.5|6382.4|6376.4|6380|6374|0
1625215130000|2021-07-02 08:38:50|6382|6376|6381.5|6375.5|6382.9|6376.9|6381.5|6375.5|0
1625215140000|2021-07-02 08:39:00|6381.9|6375.9|6384|6378|6384.8|6378.8|6381.9|6375.9|0
1625215150000|2021-07-02 08:39:10|6384.1|6378.1|6383.9|6377.9|6384.1|6378.1|6383.9|6377.9|0
1625215160000|2021-07-02 08:39:20|6384.1|6378.1|6384.5|6378.5|6384.5|6378.5|6384.1|6378.1|0
1625215190000|2021-07-02 08:39:50|6385.5|6379.5|6388.1|6382.1|6388.1|6382.1|6385.5|6379.5|2
1625215200000|2021-07-02 08:40:00|6387.9|6377.9|6387.8|6377.8|6387.9|6377.9|6387.8|6377.8|0
1625215220000|2021-07-02 08:40:20|6385.4|6379.4|6387.6|6377.6|6387.7|6379.4|6384.5|6377.6|2
1625215230000|2021-07-02 08:40:30|6387.2|6377.2|6387.6|6377.6|6387.6|6377.6|6387.2|6377.2|0
1625215250000|2021-07-02 08:40:50|6387.2|6377.2|6386.8|6376.8|6387.2|6377.2|6386.8|6376.8|0
1625215260000|2021-07-02 08:41:00|6384.3|6378.3|6385.9|6375.9|6385.9|6378.3|6384.3|6375.9|0
1625215270000|2021-07-02 08:41:10|6383.4|6377.4|6381.8|6375.8|6383.4|6377.4|6381.8|6375.8|0
1625215290000|2021-07-02 08:41:30|6381.9|6375.9|6381.9|6375.9|6381.9|6375.9|6381.9|6375.9|0
1625215300000|2021-07-02 08:41:40|6382.9|6376.9|6382.9|6376.9|6382.9|6376.9|6382.9|6376.9|0
1625215310000|2021-07-02 08:41:50|6384.3|6378.3|6383.8|6377.8|6384.8|6378.8|6383.8|6377.8|0
1625215320000|2021-07-02 08:42:00|6384.2|6378.2|6382.9|6376.9|6384.2|6378.2|6382.8|6376.8|0
1625215330000|2021-07-02 08:42:10|6382.8|6376.8|6382.9|6376.9|6382.9|6376.9|6382.8|6376.8|0
1625215340000|2021-07-02 08:42:20|6383.3|6377.3|6382.9|6376.9|6383.3|6377.3|6382.9|6376.9|0
1625215360000|2021-07-02 08:42:40|6383.3|6377.3|6385.9|6375.9|6385.9|6378.4|6383.3|6375.9|0
1625215370000|2021-07-02 08:42:50|6384.3|6378.3|6384.4|6378.4|6384.4|6378.4|6384.3|6378.3|0
1625215380000|2021-07-02 08:43:00|6385.9|6375.9|6385.9|6375.9|6385.9|6375.9|6385.9|6375.9|0
1625215390000|2021-07-02 08:43:10|6386|6376|6386.9|6376.9|6386.9|6378.4|6384.4|6376|0
1625215400000|2021-07-02 08:43:20|6385.4|6379.4|6385.9|6379.9|6385.9|6379.9|6385.4|6379.4|0
1625215430000|2021-07-02 08:43:50|6386.3|6380.3|6385.8|6379.8|6386.3|6380.3|6385.8|6379.8|0
1625215440000|2021-07-02 08:44:00|6386.2|6380.2|6386.8|6380.8|6386.8|6380.8|6386.2|6380.2|0
1625215450000|2021-07-02 08:44:10|6388.4|6382.4|6389|6383|6389.9|6383.9|6388.4|6382.4|0
1625215480000|2021-07-02 08:44:40|6390|6384|6390|6384|6390.5|6384.5|6389.5|6383.5|0
1625215490000|2021-07-02 08:44:50|6391|6385|6392.9|6386.9|6394.4|6388.4|6391|6385|1
1625215500000|2021-07-02 08:45:00|6393.4|6387.4|6393.8|6387.8|6394.5|6388.5|6393.4|6387.4|0
1625215510000|2021-07-02 08:45:10|6393.4|6387.4|6395|6389|6396.6|6390.6|6393.3|6387.3|0
1625215520000|2021-07-02 08:45:20|6395.4|6389.4|6396.5|6390.5|6396.6|6390.6|6395|6389|1
1625215530000|2021-07-02 08:45:30|6396.3|6390.3|6396.9|6390.9|6397.3|6391.3|6396.3|6390.3|0
1625215540000|2021-07-02 08:45:40|6397.7|6391.7|6396.9|6390.9|6397.7|6391.7|6396.9|6390.9|0
1625215570000|2021-07-02 08:46:10|6397.3|6391.3|6397.9|6391.9|6398.3|6392.3|6397.3|6391.3|1
1625215580000|2021-07-02 08:46:20|6398.3|6392.3|6398.3|6392.3|6398.3|6392.3|6398.3|6392.3|0
1625215600000|2021-07-02 08:46:40|6398.7|6392.7|6399.5|6393.5|6399.5|6393.5|6398.7|6392.7|0
1625215610000|2021-07-02 08:46:50|6402.4|6396.4|6402.4|6396.4|6402.4|6396.4|6402.4|6396.4|1
1625215620000|2021-07-02 08:47:00|6401.6|6395.6|6401.4|6395.4|6402.4|6396.4|6401.2|6395.2|0
1625215650000|2021-07-02 08:47:30|6401.3|6395.3|6400.9|6394.9|6401.3|6395.3|6400.9|6394.9|0
1625215670000|2021-07-02 08:47:50|6401.5|6395.5|6400.5|6394.5|6401.5|6395.5|6400|6394|0
1625215680000|2021-07-02 08:48:00|6400.4|6394.4|6398.6|6392.6|6400.4|6394.4|6398.6|6392.6|0
1625215690000|2021-07-02 08:48:10|6398.5|6392.5|6398.5|6392.5|6398.5|6392.5|6398.5|6392.5|0
1625215740000|2021-07-02 08:49:00|6398.4|6392.4|6397|6391|6398.4|6392.4|6397|6391|0
1625215750000|2021-07-02 08:49:10|6396.1|6390.1|6399|6389|6399|6391.5|6396.1|6389|1
1625215760000|2021-07-02 08:49:20|6397.4|6391.4|6397.5|6391.5|6397.5|6391.5|6397.4|6391.4|0
1625215770000|2021-07-02 08:49:30|6399.1|6393.1|6399.4|6393.4|6401|6393.5|6399.1|6391|0
1625215780000|2021-07-02 08:49:40|6399.5|6393.5|6400|6394|6400.5|6394.5|6399.5|6393.5|0
1625215790000|2021-07-02 08:49:50|6401.1|6395.1|6403.3|6397.3|6404.8|6398.8|6401|6395|5
1625215800000|2021-07-02 08:50:00|6402.3|6396.3|6404.9|6398.9|6406.4|6400.4|6402.3|6394.8|0
1625215810000|2021-07-02 08:50:10|6404.5|6398.5|6406.1|6400.1|6406.1|6400.1|6404.5|6398.5|1
1625215820000|2021-07-02 08:50:20|6405.9|6399.9|6409.3|6403.3|6409.3|6403.3|6404.9|6398.9|0
1625215830000|2021-07-02 08:50:30|6408.9|6402.9|6408.9|6402.9|6408.9|6402.9|6408.9|6402.9|0
1625215840000|2021-07-02 08:50:40|6409.9|6403.9|6410|6404|6410.4|6404.4|6409.9|6403.9|3
1625215850000|2021-07-02 08:50:50|6409.6|6403.6|6410.1|6404.1|6410.6|6404.6|6409.6|6403.6|5
1625215860000|2021-07-02 08:51:00|6410|6404|6410.5|6404.5|6410.5|6404.5|6410|6404|1
1625215870000|2021-07-02 08:51:10|6410.6|6404.6|6410.6|6404.6|6410.6|6404.6|6410.6|6404.6|6
1625215880000|2021-07-02 08:51:20|6411.1|6405.1|6411.1|6405.1|6411.1|6405.1|6411.1|6405.1|2
1625215890000|2021-07-02 08:51:30|6410.1|6404.1|6408.5|6402.5|6410.1|6404.1|6408.5|6402.5|7
1625215900000|2021-07-02 08:51:40|6407.6|6401.6|6409|6403|6411|6405|6407.6|6401.6|7
1625215910000|2021-07-02 08:51:50|6408.9|6402.9|6406.8|6400.8|6408.9|6402.9|6406.3|6400.3|0
1625215920000|2021-07-02 08:52:00|6407.9|6397.9|6404.8|6398.8|6407.9|6400.3|6404.8|6397.9|0
1625215930000|2021-07-02 08:52:10|6405.3|6399.3|6405.8|6399.8|6405.8|6399.8|6405.2|6399.2|0
1625215940000|2021-07-02 08:52:20|6405.3|6399.3|6405.3|6399.3|6405.3|6399.3|6405.3|6399.3|0
1625215960000|2021-07-02 08:52:40|6404.9|6398.9|6404.9|6398.9|6404.9|6398.9|6404.9|6398.9|0
1625215970000|2021-07-02 08:52:50|6405.3|6399.3|6405.3|6399.3|6405.3|6399.3|6405.3|6399.3|0
1625215980000|2021-07-02 08:53:00|6404.9|6398.9|6404.7|6398.7|6404.9|6398.9|6404.7|6398.7|0
1625215990000|2021-07-02 08:53:10|6404.9|6398.9|6404.9|6398.9|6404.9|6398.9|6404.9|6398.9|0
1625216000000|2021-07-02 08:53:20|6405.3|6399.3|6405.8|6399.8|6405.8|6399.8|6405.3|6399.3|0
1625216010000|2021-07-02 08:53:30|6405.4|6399.4|6406.5|6400.5|6406.5|6400.5|6405.4|6399.4|0
1625216040000|2021-07-02 08:54:00|6407.9|6401.9|6407.9|6401.9|6410|6402.3|6407|6400|0
1625216050000|2021-07-02 08:54:10|6407.5|6401.5|6407.9|6401.9|6407.9|6401.9|6407.5|6401.5|0
1625216060000|2021-07-02 08:54:20|6407|6401|6407.4|6401.4|6407.4|6401.4|6406.8|6400.8|0
1625216070000|2021-07-02 08:54:30|6407.8|6401.8|6408.9|6402.9|6408.9|6402.9|6407.4|6401.4|0
1625216080000|2021-07-02 08:54:40|6408|6402|6408.5|6402.5|6408.5|6402.5|6408|6402|0
1625216090000|2021-07-02 08:54:50|6408|6402|6408.4|6402.4|6408.4|6402.4|6408|6402|0
1625216100000|2021-07-02 08:55:00|6408.5|6402.5|6408.5|6402.5|6408.5|6402.5|6408.5|6402.5|0
1625216130000|2021-07-02 08:55:30|6408.4|6402.4|6405.8|6399.8|6408.4|6402.4|6405.8|6399.8|1
1625216140000|2021-07-02 08:55:40|6406.4|6400.4|6406.4|6400.4|6406.4|6400.4|6406.3|6400.3|0
1625216160000|2021-07-02 08:56:00|6405.9|6399.9|6405.3|6399.3|6405.9|6399.9|6405.3|6399.3|0
1625216170000|2021-07-02 08:56:10|6405.2|6399.2|6405.3|6399.3|6405.3|6399.3|6405.2|6399.2|0
1625216190000|2021-07-02 08:56:30|6405.2|6399.2|6404.7|6398.7|6405.2|6399.2|6404.7|6398.7|2
1625216200000|2021-07-02 08:56:40|6404.4|6398.4|6404.4|6398.4|6404.4|6398.4|6404.4|6398.4|0
1625216210000|2021-07-02 08:56:50|6404.5|6398.5|6405.3|6399.3|6405.3|6399.3|6404.5|6398.5|0
1625216220000|2021-07-02 08:57:00|6406.3|6400.3|6406.3|6400.3|6406.3|6400.3|6405.9|6399.9|2
1625216240000|2021-07-02 08:57:20|6405.9|6399.9|6405.5|6399.5|6405.9|6399.9|6405.5|6399.5|0
1625216270000|2021-07-02 08:57:50|6406.4|6400.4|6406.9|6400.9|6406.9|6400.9|6406.4|6400.4|0
1625216280000|2021-07-02 08:58:00|6406.8|6400.8|6405|6399|6406.8|6400.8|6405|6399|12
1625216290000|2021-07-02 08:58:10|6405.5|6399.5|6404.5|6398.5|6405.5|6399.5|6404.5|6398.5|0
1625216300000|2021-07-02 08:58:20|6404|6398|6404|6398|6404|6398|6404|6398|0
1625216330000|2021-07-02 08:58:50|6404.4|6398.4|6405|6399|6405|6399|6404.4|6398.4|0
1625216340000|2021-07-02 08:59:00|6404.5|6398.5|6406|6400|6406.8|6400.8|6404.4|6398.4|0
1625216350000|2021-07-02 08:59:10|6405.5|6399.5|6405.5|6399.5|6405.5|6399.5|6405.5|6399.5|0
1625216360000|2021-07-02 08:59:20|6404.9|6398.9|6404.9|6398.9|6404.9|6398.9|6404.9|6398.9|0
1625216380000|2021-07-02 08:59:40|6404.4|6398.4|6404.9|6398.9|6404.9|6398.9|6404.4|6398.4|1
1625216400000|2021-07-02 09:00:00|6403.9|6397.9|6402.9|6396.9|6404.5|6398.5|6402.9|6396.9|0
1625216410000|2021-07-02 09:00:10|6402.5|6396.5|6402.9|6396.9|6402.9|6396.9|6402.5|6396.5|0
1625216420000|2021-07-02 09:00:20|6402.4|6396.4|6399|6393|6402.4|6396.4|6399|6393|1
1625216440000|2021-07-02 09:00:40|6398.5|6392.5|6398.9|6392.9|6399.5|6393.5|6398.5|6392.5|0
1625216450000|2021-07-02 09:00:50|6397.9|6391.9|6398.4|6392.4|6398.5|6392.5|6397.9|6391.9|1
1625216460000|2021-07-02 09:01:00|6398.5|6392.5|6397.5|6391.5|6398.5|6392.5|6397.5|6391.5|0
1625216470000|2021-07-02 09:01:10|6397|6391|6396.6|6390.6|6397.5|6391.5|6396.2|6390.2|0
1625216500000|2021-07-02 09:01:40|6395.5|6389.5|6395.4|6389.4|6395.5|6389.5|6395.4|6389.4|0
1625216520000|2021-07-02 09:02:00|6394|6388|6393.9|6387.9|6394|6388|6393.6|6387.6|0
1625216530000|2021-07-02 09:02:10|6393.4|6387.4|6393|6387|6393.4|6387.4|6393|6387|2
1625216550000|2021-07-02 09:02:30|6392.5|6386.5|6389|6383|6392.5|6386.5|6387.1|6381.1|1
1625216560000|2021-07-02 09:02:40|6389.2|6383.2|6389.1|6383.1|6389.6|6383.6|6389.1|6383.1|0
1625216570000|2021-07-02 09:02:50|6388.7|6382.7|6387.6|6381.6|6389.6|6383.6|6387.6|6381.6|4
1625216580000|2021-07-02 09:03:00|6386.8|6380.8|6387.1|6381.1|6387.6|6381.6|6386.8|6380.8|1
1625216590000|2021-07-02 09:03:10|6386.5|6380.5|6386|6380|6387|6381|6386|6380|1
1625216620000|2021-07-02 09:03:40|6386.5|6380.5|6386.5|6380.5|6386.5|6380.5|6386.5|6380.5|1
1625216630000|2021-07-02 09:03:50|6386.1|6380.1|6386.5|6380.5|6386.5|6380.5|6386.1|6380.1|0
1625216640000|2021-07-02 09:04:00|6387|6381|6387|6381|6387|6381|6387|6381|0
1625216650000|2021-07-02 09:04:10|6386.5|6380.5|6386.5|6380.5|6386.5|6380.5|6386.4|6380.4|0
1625216660000|2021-07-02 09:04:20|6386.4|6380.4|6386.5|6380.5|6386.5|6380.5|6386.4|6380.4|0
1625216670000|2021-07-02 09:04:30|6386.4|6380.4|6386.4|6380.4|6386.4|6380.4|6386.4|6380.4|0
1625216690000|2021-07-02 09:04:50|6386|6380|6386.4|6380.4|6386.4|6380.4|6386|6380|0
1625216700000|2021-07-02 09:05:00|6386|6380|6386.4|6380.4|6386.4|6380.4|6386|6380|0
1625216720000|2021-07-02 09:05:20|6386|6380|6383.4|6377.4|6386.4|6380.4|6383.4|6377.4|0
1625216730000|2021-07-02 09:05:30|6382.6|6376.6|6382.5|6376.5|6382.6|6376.6|6381|6375|2
1625216740000|2021-07-02 09:05:40|6382.1|6376.1|6382.5|6376.5|6382.5|6376.5|6382.1|6376.1|0
1625216770000|2021-07-02 09:06:10|6383.4|6377.4|6383.4|6377.4|6383.4|6377.4|6383.4|6377.4|0
1625216780000|2021-07-02 09:06:20|6383|6377|6382.9|6376.9|6383|6377|6382.9|6376.9|0
1625216800000|2021-07-02 09:06:40|6381.3|6375.3|6382.9|6376.9|6382.9|6376.9|6381.3|6375.3|1
1625216810000|2021-07-02 09:06:50|6383.5|6377.5|6383.5|6377.5|6383.5|6377.5|6383.5|6377.5|1
1625216820000|2021-07-02 09:07:00|6383.9|6377.9|6387.1|6381.1|6387.6|6381.6|6383.9|6377.9|0
1625216830000|2021-07-02 09:07:10|6386.3|6380.3|6386.4|6380.4|6387.1|6381.1|6386.3|6380.3|0
1625216840000|2021-07-02 09:07:20|6386.8|6380.8|6386.4|6380.4|6386.8|6380.8|6386.4|6380.4|0
1625216850000|2021-07-02 09:07:30|6385.2|6379.2|6386.4|6380.4|6386.4|6380.4|6385.2|6379.2|0
1625216870000|2021-07-02 09:07:50|6386.8|6380.8|6386.9|6380.9|6386.9|6380.9|6386.8|6380.8|0
1625216880000|2021-07-02 09:08:00|6386.4|6380.4|6385.9|6379.9|6386.4|6380.4|6385.9|6379.9|0
1625216890000|2021-07-02 09:08:10|6387.5|6381.5|6386.9|6380.9|6387.5|6381.5|6386|6380|0
1625216920000|2021-07-02 09:08:40|6386.5|6380.5|6386.5|6380.5|6386.5|6380.5|6386.5|6380.5|1
1625216930000|2021-07-02 09:08:50|6386|6380|6386.5|6380.5|6386.5|6380.5|6386|6380|0
1625216950000|2021-07-02 09:09:10|6386.1|6380.1|6384.9|6378.9|6386.1|6380.1|6384.9|6378.9|0
1625216960000|2021-07-02 09:09:20|6384.4|6378.4|6382.9|6376.9|6384.4|6378.4|6382.4|6376.4|0
1625216970000|2021-07-02 09:09:30|6382.4|6376.4|6382.9|6376.9|6382.9|6376.9|6382.4|6376.4|0
1625216980000|2021-07-02 09:09:40|6382.8|6376.8|6382.8|6376.8|6382.8|6376.8|6382.8|6376.8|0
1625216990000|2021-07-02 09:09:50|6382.9|6376.9|6382.9|6376.9|6382.9|6376.9|6382.9|6376.9|0
1625217000000|2021-07-02 09:10:00|6382.5|6376.5|6382.4|6376.4|6382.5|6376.5|6382.4|6376.4|0
1625217040000|2021-07-02 09:10:40|6381.4|6375.4|6381|6375|6381.4|6375.4|6380.9|6374.9|0
1625217050000|2021-07-02 09:10:50|6380.6|6374.6|6380.5|6374.5|6380.6|6374.6|6380.5|6374.5|0
1625217060000|2021-07-02 09:11:00|6381.8|6375.8|6382.9|6376.9|6382.9|6376.9|6381.8|6375.8|0
1625217080000|2021-07-02 09:11:20|6382.5|6376.5|6382.9|6376.9|6382.9|6376.9|6382.5|6376.5|0
1625217090000|2021-07-02 09:11:30|6385.5|6379.5|6385.5|6379.5|6385.5|6379.5|6385.5|6379.5|0
1625217100000|2021-07-02 09:11:40|6385|6379|6384.5|6378.5|6385.5|6379.5|6384.5|6378.5|0
1625217110000|2021-07-02 09:11:50|6387|6377|6384.5|6378.5|6387|6378.6|6384.5|6377|0
1625217120000|2021-07-02 09:12:00|6382.5|6376.5|6383|6377|6383|6377|6381.6|6375.6|1
1625217130000|2021-07-02 09:12:10|6382.6|6376.6|6382.5|6376.5|6382.6|6376.6|6382.5|6376.5|0
1625217140000|2021-07-02 09:12:20|6381.8|6375.8|6380.1|6374.1|6381.8|6375.8|6380|6374|0
1625217150000|2021-07-02 09:12:30|6380|6374|6380|6374|6380|6374|6380|6374|0
1625217160000|2021-07-02 09:12:40|6380.1|6374.1|6380.2|6374.2|6380.6|6374.6|6380.1|6374.1|0
1625217170000|2021-07-02 09:12:50|6380.5|6374.5|6380.5|6374.5|6380.5|6374.5|6380.5|6374.5|0
1625217180000|2021-07-02 09:13:00|6380.6|6374.6|6379.6|6373.6|6380.6|6374.6|6379.6|6373.6|1
1625217190000|2021-07-02 09:13:10|6381|6375|6380.1|6374.1|6381|6375|6380.1|6374.1|0
1625217200000|2021-07-02 09:13:20|6379.6|6373.6|6379.1|6373.1|6379.6|6373.6|6379.1|6373.1|0
1625217220000|2021-07-02 09:13:40|6378|6372|6378|6372|6378|6372|6378|6372|2
1625217230000|2021-07-02 09:13:50|6377.9|6371.9|6375.5|6369.5|6377.9|6371.9|6375.5|6369.5|2
1625217240000|2021-07-02 09:14:00|6376|6370|6376|6370|6376|6370|6376|6370|0
1625217250000|2021-07-02 09:14:10|6375.1|6369.1|6374.6|6368.6|6375.1|6369.1|6374.6|6368.6|0
1625217260000|2021-07-02 09:14:20|6374.2|6368.2|6374.6|6368.6|6374.6|6368.6|6374.2|6368.2|0
1625217270000|2021-07-02 09:14:30|6375|6369|6375|6369|6375|6369|6375|6369|0
1625217280000|2021-07-02 09:14:40|6375.1|6369.1|6375.1|6369.1|6375.1|6369.1|6375.1|6369.1|0
1625217300000|2021-07-02 09:15:00|6375.2|6369.2|6375.1|6369.1|6375.6|6369.6|6375.1|6369.1|0
1625217320000|2021-07-02 09:15:20|6375.9|6369.9|6377.5|6371.5|6377.5|6371.5|6375.6|6369.6|1
1625217330000|2021-07-02 09:15:30|6377.4|6371.4|6377|6371|6377.4|6371.4|6377|6371|0
1625217340000|2021-07-02 09:15:40|6377.4|6371.4|6377.5|6371.5|6377.5|6371.5|6377.4|6371.4|0
1625217350000|2021-07-02 09:15:50|6378.3|6372.3|6379.1|6373.1|6379.6|6373.6|6378.3|6372.3|0
1625217360000|2021-07-02 09:16:00|6380.3|6374.3|6381.5|6375.5|6381.5|6375.5|6380.3|6374.3|1
1625217370000|2021-07-02 09:16:10|6380.6|6374.6|6381.5|6375.5|6381.5|6375.5|6380.6|6374.6|0
1625217380000|2021-07-02 09:16:20|6382.3|6376.3|6383.1|6377.1|6383.1|6377.1|6382.3|6376.3|0
1625217390000|2021-07-02 09:16:30|6382.6|6376.6|6384|6378|6385.2|6379.2|6382.6|6376.6|0
1625217400000|2021-07-02 09:16:40|6384.4|6378.4|6382.5|6376.5|6384.4|6378.4|6382.5|6376.5|0
1625217410000|2021-07-02 09:16:50|6382.1|6376.1|6381.1|6375.1|6382.1|6376.1|6381.1|6375.1|0
1625217420000|2021-07-02 09:17:00|6379.1|6373.1|6377.5|6371.5|6379.1|6373.1|6377.5|6371.5|0
1625217430000|2021-07-02 09:17:10|6375.9|6369.9|6377.5|6371.5|6377.5|6371.5|6375.9|6369.9|0
1625217450000|2021-07-02 09:17:30|6377.6|6371.6|6378.1|6372.1|6378.1|6372.1|6377.6|6371.6|0
1625217460000|2021-07-02 09:17:40|6377.6|6371.6|6377.6|6371.6|6377.6|6371.6|6377.6|6371.6|0
1625217470000|2021-07-02 09:17:50|6380|6370|6381|6371|6381|6372.6|6378.6|6370|0
1625217480000|2021-07-02 09:18:00|6378.6|6372.6|6378.6|6372.6|6378.6|6372.6|6378.6|6372.6|0
1625217490000|2021-07-02 09:18:10|6379.1|6373.1|6378.4|6372.4|6379.1|6373.1|6378.4|6372.4|0
1625217510000|2021-07-02 09:18:30|6378.5|6372.5|6378.6|6372.6|6378.6|6372.6|6378.5|6372.5|0
1625217520000|2021-07-02 09:18:40|6380.7|6374.7|6377.5|6371.5|6380.7|6374.7|6377.2|6371.2|0
1625217540000|2021-07-02 09:19:00|6376.5|6370.5|6374.6|6368.6|6376.5|6370.5|6374.5|6368.5|1
1625217550000|2021-07-02 09:19:10|6375.1|6369.1|6374.1|6368.1|6375.1|6369.1|6374.1|6368.1|0
1625217570000|2021-07-02 09:19:30|6373.7|6367.7|6373.6|6367.6|6373.7|6367.7|6373.6|6367.6|0
1625217600000|2021-07-02 09:20:00|6374.4|6368.4|6374.5|6368.5|6374.5|6368.5|6374.4|6368.4|0
1625217610000|2021-07-02 09:20:10|6374.1|6368.1|6374|6368|6374.1|6368.1|6374|6368|0
1625217630000|2021-07-02 09:20:30|6374.4|6368.4|6374.5|6368.5|6374.5|6368.5|6374.4|6368.4|0
1625217640000|2021-07-02 09:20:40|6375|6369|6378.4|6372.4|6378.4|6372.4|6375|6369|0
1625217660000|2021-07-02 09:21:00|6377.5|6371.5|6378|6372|6378|6372|6377.5|6371.5|0
1625217670000|2021-07-02 09:21:10|6377.9|6371.9|6376.6|6370.6|6377.9|6371.9|6376.6|6370.6|0
1625217680000|2021-07-02 09:21:20|6377|6371|6376.6|6370.6|6377|6371|6376.6|6370.6|0
1625217690000|2021-07-02 09:21:30|6376.5|6370.5|6376.5|6370.5|6376.5|6370.5|6376.5|6370.5|0
1625217700000|2021-07-02 09:21:40|6376.6|6370.6|6376.6|6370.6|6376.6|6370.6|6376.6|6370.6|0
1625217720000|2021-07-02 09:22:00|6376.5|6370.5|6375|6369|6377.5|6371.5|6375|6369|1
1625217730000|2021-07-02 09:22:10|6374.4|6368.4|6370|6364|6374.4|6368.4|6370|6364|1
1625217740000|2021-07-02 09:22:20|6369.9|6363.9|6370.1|6364.1|6370.1|6364.1|6369.9|6363.9|0
1625217750000|2021-07-02 09:22:30|6370.5|6364.5|6370.5|6364.5|6370.5|6364.5|6370.5|6364.5|0
1625217760000|2021-07-02 09:22:40|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|0
1625217770000|2021-07-02 09:22:50|6370.4|6364.4|6369.9|6363.9|6370.5|6364.5|6369.9|6363.9|0
1625217780000|2021-07-02 09:23:00|6370.3|6364.3|6370.4|6364.4|6370.4|6364.4|6370.3|6364.3|0
1625217790000|2021-07-02 09:23:10|6369.5|6363.5|6369.4|6363.4|6370.3|6364.3|6369.4|6363.4|0
1625217820000|2021-07-02 09:23:40|6371.9|6365.9|6370|6364|6371.9|6365.9|6369.5|6363.5|0
1625217840000|2021-07-02 09:24:00|6370.4|6364.4|6370.4|6364.4|6370.4|6364.4|6370.4|6364.4|0
1625217850000|2021-07-02 09:24:10|6370|6364|6368.5|6362.5|6370|6364|6368.5|6362.5|0
1625217860000|2021-07-02 09:24:20|6368.9|6362.9|6368.9|6362.9|6368.9|6362.9|6368.5|6362.5|0
1625217880000|2021-07-02 09:24:40|6368.5|6362.5|6368.9|6362.9|6368.9|6362.9|6368.5|6362.5|0
1625217890000|2021-07-02 09:24:50|6368.5|6362.5|6368.9|6362.9|6368.9|6362.9|6368.5|6362.5|0
1625217910000|2021-07-02 09:25:10|6368.5|6362.5|6368|6362|6368.5|6362.5|6368|6362|0
1625217920000|2021-07-02 09:25:20|6368.4|6362.4|6367.3|6361.3|6368.4|6362.4|6367.3|6361.3|1
1625217930000|2021-07-02 09:25:30|6367.4|6361.4|6367.4|6361.4|6367.4|6361.4|6367|6361|0
1625217960000|2021-07-02 09:26:00|6366.3|6360.3|6364.6|6358.6|6366.3|6360.3|6364.6|6358.6|0
1625217970000|2021-07-02 09:26:10|6364.4|6358.4|6364.4|6358.4|6364.4|6358.4|6364.4|6358.4|0
1625217980000|2021-07-02 09:26:20|6364|6358|6364|6358|6364.5|6358.5|6364|6358|0
1625217990000|2021-07-02 09:26:30|6363.6|6357.6|6365.4|6359.4|6367.9|6359.4|6363.5|6357.5|1
1625218000000|2021-07-02 09:26:40|6365|6359|6365|6359|6365|6359|6365|6359|0
1625218010000|2021-07-02 09:26:50|6364.9|6358.9|6366.4|6360.4|6366.5|6360.5|6364.9|6358.9|0
1625218020000|2021-07-02 09:27:00|6365.9|6359.9|6366.4|6360.4|6366.4|6360.4|6365.9|6359.9|0
1625218030000|2021-07-02 09:27:10|6365.2|6359.2|6364.4|6358.4|6365.9|6359.9|6364.4|6358.4|2
1625218050000|2021-07-02 09:27:30|6365.7|6359.7|6365.9|6359.9|6366.1|6360.1|6365.7|6359.7|0
1625218080000|2021-07-02 09:28:00|6366.4|6360.4|6366.5|6360.5|6366.5|6360.5|6366.4|6360.4|0
1625218090000|2021-07-02 09:28:10|6366.9|6360.9|6366.9|6360.9|6366.9|6360.9|6366.5|6360.5|1
1625218100000|2021-07-02 09:28:20|6366.5|6360.5|6366.9|6360.9|6366.9|6360.9|6366.5|6360.5|0
1625218110000|2021-07-02 09:28:30|6366.5|6360.5|6366.4|6360.4|6366.5|6360.5|6366.4|6360.4|0
1625218120000|2021-07-02 09:28:40|6366.9|6360.9|6366.9|6360.9|6366.9|6360.9|6366.9|6360.9|0
1625218140000|2021-07-02 09:29:00|6366.5|6360.5|6366.9|6360.9|6366.9|6360.9|6366.5|6360.5|0
1625218150000|2021-07-02 09:29:10|6366.5|6360.5|6366.9|6360.9|6366.9|6360.9|6366.4|6360.4|0
1625218160000|2021-07-02 09:29:20|6366.5|6360.5|6366.8|6360.8|6366.8|6360.8|6366.5|6360.5|0
1625218170000|2021-07-02 09:29:30|6366.9|6360.9|6368|6362|6368|6362|6366.9|6360.9|0
1625218190000|2021-07-02 09:29:50|6367.5|6361.5|6367.5|6361.5|6367.5|6361.5|6367.5|6361.5|0
1625218200000|2021-07-02 09:30:00|6368.5|6362.5|6369.4|6363.4|6369.4|6363.4|6366.9|6360.9|0
1625218230000|2021-07-02 09:30:30|6369|6363|6370.5|6364.5|6370.5|6364.5|6369|6363|0
1625218240000|2021-07-02 09:30:40|6370.2|6364.2|6371.9|6365.9|6371.9|6365.9|6370.2|6364.2|0
1625218260000|2021-07-02 09:31:00|6371.5|6365.5|6372|6366|6372|6366|6371.5|6365.5|0
1625218270000|2021-07-02 09:31:10|6371.5|6365.5|6371.5|6365.5|6371.5|6365.5|6371.5|6365.5|0
1625218290000|2021-07-02 09:31:30|6371.9|6365.9|6372|6366|6372.4|6366.4|6371.5|6365.5|0
1625218300000|2021-07-02 09:31:40|6372.4|6366.4|6373.5|6367.5|6374|6368|6371.6|6365.6|0
1625218310000|2021-07-02 09:31:50|6373.6|6367.6|6374.4|6368.4|6376.9|6368.5|6373.6|6366.9|0
1625218320000|2021-07-02 09:32:00|6375.6|6369.6|6377.5|6371.5|6377.6|6371.6|6375.6|6369.6|0
1625218340000|2021-07-02 09:32:20|6377.9|6371.9|6378.1|6372.1|6378.1|6372.1|6377.9|6371.9|0
1625218370000|2021-07-02 09:32:50|6377.6|6371.6|6377.6|6371.6|6377.6|6371.6|6377.6|6371.6|0
1625218380000|2021-07-02 09:33:00|6377.2|6371.2|6378.6|6372.6|6378.6|6372.6|6377.1|6371.1|0
1625218390000|2021-07-02 09:33:10|6379.1|6373.1|6378.6|6372.6|6379.1|6373.1|6378.5|6372.5|0
1625218400000|2021-07-02 09:33:20|6376.9|6370.9|6374.1|6368.1|6376.9|6370.9|6373.6|6367.6|1
1625218410000|2021-07-02 09:33:30|6373.6|6367.6|6374.4|6368.4|6374.5|6368.5|6373.6|6367.6|0
1625218440000|2021-07-02 09:34:00|6374|6368|6372.1|6366.1|6374|6368|6372.1|6366.1|0
1625218450000|2021-07-02 09:34:10|6371.6|6365.6|6371.6|6365.6|6371.6|6365.6|6371.6|6365.6|0
1625218480000|2021-07-02 09:34:40|6373.1|6363.1|6370.5|6364.5|6373.1|6364.5|6370.5|6362.9|0
1625218490000|2021-07-02 09:34:50|6373|6363|6371.6|6365.6|6373|6365.6|6370.5|6363|0
1625218500000|2021-07-02 09:35:00|6373.1|6363.1|6373.1|6363.1|6373.1|6365.6|6371.1|6363.1|18
1625218510000|2021-07-02 09:35:10|6370.6|6364.6|6368.6|6362.6|6370.6|6364.6|6368.6|6362.6|0
1625218520000|2021-07-02 09:35:20|6368.5|6362.5|6368.1|6362.1|6368.5|6362.5|6368|6362|0
1625218530000|2021-07-02 09:35:30|6368|6362|6368.1|6362.1|6368.1|6362.1|6368|6362|0
1625218540000|2021-07-02 09:35:40|6368|6362|6368|6362|6368|6362|6368|6362|1
1625218550000|2021-07-02 09:35:50|6369.1|6363.1|6368.7|6362.7|6369.1|6363.1|6368.7|6362.7|0
1625218570000|2021-07-02 09:36:10|6368.1|6362.1|6368.7|6362.7|6369.1|6363.1|6368.1|6362.1|3
1625218580000|2021-07-02 09:36:20|6369.1|6363.1|6369.1|6363.1|6369.1|6363.1|6369.1|6363.1|0
1625218590000|2021-07-02 09:36:30|6369.5|6363.5|6370.5|6364.5|6370.5|6364.5|6369.5|6363.5|0
1625218600000|2021-07-02 09:36:40|6370.6|6364.6|6373.2|6363.2|6373.2|6364.6|6370.4|6363|1
1625218610000|2021-07-02 09:36:50|6370.7|6364.7|6370.5|6364.5|6370.7|6364.7|6370.5|6364.5|0
1625218620000|2021-07-02 09:37:00|6370.7|6364.7|6369.6|6363.6|6370.7|6364.7|6369.6|6363.6|0
1625218630000|2021-07-02 09:37:10|6368.5|6362.5|6368.6|6362.6|6368.6|6362.6|6368.5|6362.5|0
1625218660000|2021-07-02 09:37:40|6366.8|6360.8|6367|6361|6367.1|6361.1|6366.5|6360.5|3
1625218670000|2021-07-02 09:37:50|6366.5|6360.5|6366.5|6360.5|6367.1|6361.1|6366.5|6360.5|0
1625218680000|2021-07-02 09:38:00|6366|6360|6365.9|6359.9|6366|6360|6365.9|6359.9|0
1625218720000|2021-07-02 09:38:40|6366|6360|6365.9|6359.9|6366|6360|6365.9|6359.9|0
1625218740000|2021-07-02 09:39:00|6365.5|6359.5|6365.9|6359.9|6366|6360|6365.5|6359.5|0
1625218750000|2021-07-02 09:39:10|6363.5|6357.5|6363.6|6357.6|6363.6|6357.6|6363.5|6357.5|5
1625218790000|2021-07-02 09:39:50|6363.5|6357.5|6361|6355|6363.5|6357.5|6361|6355|1
1625218800000|2021-07-02 09:40:00|6361.1|6355.1|6361.5|6355.5|6362|6356|6361.1|6355.1|0
1625218810000|2021-07-02 09:40:10|6361.4|6355.4|6361|6355|6361.4|6355.4|6360.5|6354.5|1
1625218830000|2021-07-02 09:40:30|6360.5|6354.5|6361|6355|6361|6355|6360.5|6354.5|0
1625218850000|2021-07-02 09:40:50|6362.1|6352.1|6359.5|6353.5|6362.1|6353.6|6359.5|6352.1|0
1625218860000|2021-07-02 09:41:00|6362.1|6352.1|6362.1|6352.1|6362.1|6352.1|6362.1|6352.1|0
1625218870000|2021-07-02 09:41:10|6360.5|6354.5|6362.4|6356.4|6362.5|6356.4|6360.5|6352.1|0
1625218880000|2021-07-02 09:41:20|6361.5|6355.5|6361.1|6355.1|6361.5|6355.5|6361|6355|0
1625218890000|2021-07-02 09:41:30|6360.3|6354.3|6361.4|6355.4|6361.5|6355.5|6360.3|6354.3|1
1625218900000|2021-07-02 09:41:40|6361.5|6355.5|6361|6355|6361.5|6355.5|6361|6355|0
1625218910000|2021-07-02 09:41:50|6360.6|6354.6|6361|6355|6361|6355|6360.6|6354.6|0
1625218920000|2021-07-02 09:42:00|6360.6|6354.6|6360|6354|6360.6|6354.6|6359.1|6353.1|0
1625218930000|2021-07-02 09:42:10|6359.9|6353.9|6360|6354|6360|6354|6359.9|6353.9|0
1625218950000|2021-07-02 09:42:30|6360.4|6354.4|6360.5|6354.5|6360.5|6354.5|6360.4|6354.4|0
1625218980000|2021-07-02 09:43:00|6361|6355|6361.5|6355.5|6361.9|6355.9|6361|6355|0
1625218990000|2021-07-02 09:43:10|6361.1|6355.1|6360.5|6354.5|6361.5|6355.5|6360.5|6354.5|0
1625219000000|2021-07-02 09:43:20|6360.6|6354.6|6361.5|6355.5|6361.5|6355.5|6360.6|6354.6|0
1625219010000|2021-07-02 09:43:30|6361.6|6355.6|6362|6356|6362.6|6356.6|6361.6|6355.6|0
1625219020000|2021-07-02 09:43:40|6361.5|6355.5|6360.6|6354.6|6361.5|6355.5|6360.6|6354.6|0
1625219040000|2021-07-02 09:44:00|6361|6355|6361.1|6355.1|6361.2|6355.2|6360.2|6354.2|0
1625219050000|2021-07-02 09:44:10|6361.6|6355.6|6362|6356|6362|6356|6361.5|6355.5|0
1625219060000|2021-07-02 09:44:20|6361.6|6355.6|6361.5|6355.5|6361.6|6355.6|6361.2|6355.2|0
1625219070000|2021-07-02 09:44:30|6361|6355|6361.1|6355.1|6361.1|6355.1|6361|6355|0
1625219080000|2021-07-02 09:44:40|6360.4|6354.4|6360.9|6354.9|6360.9|6354.9|6360.4|6354.4|0
1625219090000|2021-07-02 09:44:50|6360.5|6354.5|6360.5|6354.5|6360.5|6354.5|6360.5|6354.5|0
1625219100000|2021-07-02 09:45:00|6360.4|6354.4|6360.4|6354.4|6360.4|6354.4|6360.4|6354.4|0
1625219120000|2021-07-02 09:45:20|6359.9|6353.9|6357.9|6351.9|6359.9|6353.9|6357.5|6351.5|0
1625219130000|2021-07-02 09:45:30|6356.7|6350.7|6357.4|6351.4|6358|6352|6356.7|6350.7|0
1625219140000|2021-07-02 09:45:40|6356.9|6350.9|6352.5|6346.5|6356.9|6350.9|6352.5|6346.5|1
1625219150000|2021-07-02 09:45:50|6352.1|6346.1|6351.6|6345.6|6352.1|6346.1|6351.6|6345.6|0
1625219160000|2021-07-02 09:46:00|6351.5|6345.5|6349.4|6343.4|6351.9|6345.9|6349.4|6343.4|3
1625219170000|2021-07-02 09:46:10|6349|6343|6344.3|6338.3|6349|6343|6344.2|6338|2
1625219180000|2021-07-02 09:46:20|6345.7|6339.7|6347.5|6341.5|6347.6|6341.6|6344.1|6338.1|1
1625219190000|2021-07-02 09:46:30|6345.4|6339.4|6347|6341|6350.1|6342.5|6345.4|6339.4|1
1625219200000|2021-07-02 09:46:40|6347.1|6341.1|6343.5|6337.5|6349.5|6343.5|6342.7|6336.7|0
1625219210000|2021-07-02 09:46:50|6343.1|6337.1|6343.5|6337.5|6343.5|6337.5|6343|6337|0
1625219220000|2021-07-02 09:47:00|6342.9|6336.9|6342.4|6336.4|6342.9|6336.9|6342.4|6336.4|0
1625219230000|2021-07-02 09:47:10|6346.9|6336.9|6346.9|6336.9|6346.9|6336.9|6346.9|6336.9|1
1625219240000|2021-07-02 09:47:20|6344.3|6338.3|6343|6337|6345.4|6339.4|6343|6337|0
1625219250000|2021-07-02 09:47:30|6342.9|6336.9|6342.4|6336.4|6342.9|6336.9|6341.9|6335.9|0
1625219270000|2021-07-02 09:47:50|6342|6336|6342|6336|6342.4|6336.4|6342|6336|0
1625219280000|2021-07-02 09:48:00|6342.4|6336.4|6342.4|6336.4|6342.4|6336.4|6342.4|6336.4|0
1625219290000|2021-07-02 09:48:10|6342|6336|6342.4|6336.4|6342.4|6336.4|6342|6336|0
1625219300000|2021-07-02 09:48:20|6342|6336|6342|6336|6342|6336|6342|6336|0
1625219310000|2021-07-02 09:48:30|6342.4|6336.4|6340.6|6334.6|6342.4|6336.4|6340.6|6334.6|1
1625219320000|2021-07-02 09:48:40|6340.5|6334.5|6340.5|6334.5|6340.5|6334.5|6340.5|6334.5|0
1625219330000|2021-07-02 09:48:50|6340|6334|6340.7|6334.7|6340.7|6334.7|6338.4|6332.4|0
1625219340000|2021-07-02 09:49:00|6340.3|6334.3|6339.6|6333.6|6340.3|6334.3|6339.6|6333.6|0
1625219350000|2021-07-02 09:49:10|6340|6334|6342|6336|6342.1|6336.1|6340|6334|3
1625219360000|2021-07-02 09:49:20|6340.3|6334.3|6343.1|6337.1|6343.1|6337.1|6340.3|6334.3|0
1625219370000|2021-07-02 09:49:30|6342.5|6336.5|6342.4|6336.4|6342.6|6336.6|6341.9|6335.9|0
1625219380000|2021-07-02 09:49:40|6342.5|6336.5|6342.5|6336.5|6345|6337|6341.9|6335|0
1625219390000|2021-07-02 09:49:50|6342|6336|6342|6336|6342.5|6336.5|6340.5|6334.5|0
1625219410000|2021-07-02 09:50:10|6342.5|6336.5|6342.5|6336.5|6342.5|6336.5|6342.1|6336.1|0
1625219420000|2021-07-02 09:50:20|6342.6|6336.6|6343.1|6337.1|6345.1|6337.1|6342.6|6335.1|0
1625219430000|2021-07-02 09:50:30|6343.5|6337.5|6343.1|6337.1|6343.5|6337.5|6343|6337|0
1625219440000|2021-07-02 09:50:40|6342.5|6336.5|6344.4|6338.4|6344.4|6338.4|6341.9|6335.9|0
1625219450000|2021-07-02 09:50:50|6344.8|6338.8|6344.5|6338.5|6344.8|6338.8|6344.5|6338.5|0
1625219460000|2021-07-02 09:51:00|6344.4|6338.4|6344.9|6338.9|6345.5|6339.5|6344.4|6338.4|0
1625219470000|2021-07-02 09:51:10|6345|6339|6344.5|6338.5|6345|6339|6344.5|6338.5|0
1625219480000|2021-07-02 09:51:20|6344.3|6338.3|6340|6334|6344.5|6338.5|6340|6334|2
1625219490000|2021-07-02 09:51:30|||||||||1
1625219500000|2021-07-02 09:51:40|6338|6332|6339.5|6333.5|6339.5|6333.5|6337.5|6331.5|0
1625219510000|2021-07-02 09:51:50|6339|6333|6339|6333|6339|6333|6339|6333|0
1625219520000|2021-07-02 09:52:00|6339.5|6333.5|6339.9|6333.9|6339.9|6333.9|6339.5|6333.5|0
1625219530000|2021-07-02 09:52:10|6340|6334|6342.1|6332.1|6342.1|6334.4|6340|6332.1|0
1625219550000|2021-07-02 09:52:30|6339.6|6333.6|6342.1|6332.1|6342.1|6334.5|6339.6|6332|0
1625219560000|2021-07-02 09:52:40|6339.6|6333.6|6342.1|6332.1|6342.1|6333.6|6339.6|6332|0
1625219570000|2021-07-02 09:52:50|6339.6|6333.6|6342.1|6332.1|6342.1|6334.1|6339.5|6332.1|0
1625219580000|2021-07-02 09:53:00|6342|6332|6342.1|6332.1|6342.1|6332.1|6342|6332|0
1625219600000|2021-07-02 09:53:20|6340.5|6334.5|6340.5|6334.5|6340.5|6334.5|6340.5|6334.5|0
1625219610000|2021-07-02 09:53:30|6340|6334|6340|6334|6340|6334|6340|6334|0
1625219620000|2021-07-02 09:53:40|6340.5|6334.5|6340|6334|6340.5|6334.5|6340|6334|1
1625219630000|2021-07-02 09:53:50|6340.1|6334.1|6338|6332|6341|6335|6338|6332|1
1625219640000|2021-07-02 09:54:00|6337.5|6331.5|6336.9|6330.9|6338|6332|6336.9|6330.9|0
1625219650000|2021-07-02 09:54:10|6337.9|6331.9|6337.4|6331.4|6337.9|6331.9|6337.4|6331.4|1
1625219670000|2021-07-02 09:54:30|6337.8|6331.8|6338|6332|6338|6332|6337.8|6331.8|0
1625219680000|2021-07-02 09:54:40|6337.4|6331.4|6337.9|6331.9|6337.9|6331.9|6337.4|6331.4|0
1625219700000|2021-07-02 09:55:00|6338.4|6332.4|6339.5|6333.5|6339.5|6333.5|6338.4|6332.4|0
1625219710000|2021-07-02 09:55:10|6339.4|6333.4|6338.9|6332.9|6339.4|6333.4|6338.9|6332.9|0
1625219720000|2021-07-02 09:55:20|6339.3|6333.3|6339.5|6333.5|6339.5|6333.5|6339.3|6333.3|0
1625219740000|2021-07-02 09:55:40|6339.4|6333.4|6339.9|6333.9|6339.9|6333.9|6339.4|6333.4|0
1625219750000|2021-07-02 09:55:50|6340.4|6334.4|6341.4|6335.4|6341.4|6335.4|6340.4|6334.4|0
1625219760000|2021-07-02 09:56:00|6341|6335|6341|6335|6341.4|6335.4|6341|6335|0
1625219770000|2021-07-02 09:56:10|6341.9|6335.9|6341.9|6335.9|6341.9|6335.9|6341.9|6335.9|0
1625219780000|2021-07-02 09:56:20|6341.5|6335.5|6344.4|6338.4|6344.4|6338.4|6341.4|6335.4|0
1625219790000|2021-07-02 09:56:30|6344.8|6338.8|6344.4|6338.4|6344.8|6338.8|6344.4|6338.4|0
1625219850000|2021-07-02 09:57:30|6344.8|6338.8|6344.9|6338.9|6345.5|6339.5|6344.8|6338.8|0
1625219860000|2021-07-02 09:57:40|6345.3|6339.3|6346.5|6340.5|6346.5|6340.5|6345.3|6339.3|1
1625219870000|2021-07-02 09:57:50|6347.5|6341.5|6348.5|6342.5|6348.5|6342.5|6347.5|6341.5|1
1625219890000|2021-07-02 09:58:10|6348.1|6342.1|6344.9|6338.9|6348.1|6342.1|6344.5|6338.5|0
1625219900000|2021-07-02 09:58:20|6345|6339|6344.9|6338.9|6345|6339|6344.9|6338.9|0
1625219910000|2021-07-02 09:58:30|6344.5|6338.5|6346.9|6340.9|6346.9|6340.9|6343.5|6337.5|0
1625219920000|2021-07-02 09:58:40|6347|6341|6347|6341|6347|6341|6347|6341|0
1625219930000|2021-07-02 09:58:50|6348|6342|6348.5|6342.5|6348.5|6342.5|6348|6342|1
1625219940000|2021-07-02 09:59:00|6348.1|6342.1|6348.1|6342.1|6348.1|6342.1|6348.1|6342.1|0
1625219950000|2021-07-02 09:59:10|6348.5|6342.5|6348.5|6342.5|6348.5|6342.5|6348.5|6342.5|1
1625219990000|2021-07-02 09:59:50|6348.6|6342.6|6348.5|6342.5|6348.6|6342.6|6348.5|6342.5|0
1625220000000|2021-07-02 10:00:00|6348|6342|6348|6342|6348|6342|6348|6342|0
1625220010000|2021-07-02 10:00:10|6348.5|6342.5|6348|6342|6348.5|6342.5|6348|6342|0
1625220020000|2021-07-02 10:00:20|6348.5|6342.5|6348|6342|6348.5|6342.5|6348|6342|0
1625220030000|2021-07-02 10:00:30|6348.5|6342.5|6348.5|6342.5|6348.5|6342.5|6348.5|6342.5|0
1625220050000|2021-07-02 10:00:50|6348|6342|6344.5|6338.5|6348.5|6342.5|6344.5|6338.5|0
1625220060000|2021-07-02 10:01:00|6345|6339|6347.4|6341.4|6347.4|6341.4|6345|6339|0
1625220070000|2021-07-02 10:01:10|6348.4|6342.4|6347.4|6341.4|6348.4|6342.4|6347.4|6341.4|0
1625220080000|2021-07-02 10:01:20|6346.9|6340.9|6347.9|6341.9|6347.9|6341.9|6346.4|6340.4|0
1625220110000|2021-07-02 10:01:50|6348.4|6342.4|6350.9|6344.9|6350.9|6344.9|6348.4|6342.4|2
1625220120000|2021-07-02 10:02:00|6350.4|6344.4|6350.4|6344.4|6350.9|6344.9|6350.4|6344.4|0
1625220130000|2021-07-02 10:02:10|6350.9|6344.9|6350.9|6344.9|6350.9|6344.9|6350.9|6344.9|0
1625220140000|2021-07-02 10:02:20|6350.5|6344.5|6350.9|6344.9|6350.9|6344.9|6350.5|6344.5|0
1625220160000|2021-07-02 10:02:40|6350.4|6344.4|6350.4|6344.4|6350.4|6344.4|6350.4|6344.4|0
1625220190000|2021-07-02 10:03:10|6351.4|6345.4|6351.4|6345.4|6351.4|6345.4|6351.4|6345.4|0
1625220200000|2021-07-02 10:03:20|6352.4|6346.4|6352.4|6346.4|6353.4|6347.4|6352.4|6346.4|0
1625220210000|2021-07-02 10:03:30|6353.6|6347.6|6352.9|6346.9|6353.9|6347.9|6352.4|6346.4|0
1625220220000|2021-07-02 10:03:40|6349.4|6343.4|6346.9|6340.9|6349.4|6343.4|6346.9|6340.9|1
1625220240000|2021-07-02 10:04:00|6346.4|6340.4|6346.4|6340.4|6346.4|6340.4|6346.4|6340.4|0
1625220250000|2021-07-02 10:04:10|6348.4|6342.4|6346.9|6340.9|6348.4|6342.4|6346.9|6340.9|0
1625220270000|2021-07-02 10:04:30|6346.4|6340.4|6346.4|6340.4|6346.4|6340.4|6346.4|6340.4|0
1625220280000|2021-07-02 10:04:40|6345.4|6339.4|6345.9|6339.9|6345.9|6339.9|6345.4|6339.4|0
1625220290000|2021-07-02 10:04:50|6345.4|6339.4|6346.4|6340.4|6347.9|6340.4|6344.4|6337.8|0
1625220300000|2021-07-02 10:05:00|6347.9|6337.9|6346.4|6340.4|6347.9|6340.4|6344.9|6337.9|1
1625220310000|2021-07-02 10:05:10|6347.9|6337.9|6345.4|6339.4|6348.4|6340.4|6345.4|6337.9|0
1625220320000|2021-07-02 10:05:20|6344.9|6338.9|6344.9|6338.9|6344.9|6338.9|6344.9|6338.9|0
1625220330000|2021-07-02 10:05:30|6345.4|6339.4|6346.4|6340.4|6346.4|6340.4|6345.4|6339.4|0
1625220340000|2021-07-02 10:05:40|6345.8|6339.8|6346.9|6340.9|6346.9|6340.9|6345.8|6339.8|0
1625220350000|2021-07-02 10:05:50|6347.9|6341.9|6348.4|6342.4|6348.4|6342.4|6347.9|6341.9|0
1625220360000|2021-07-02 10:06:00|6348.9|6342.9|6348.9|6342.9|6349.4|6343.4|6348.9|6342.9|0
1625220390000|2021-07-02 10:06:30|6350.4|6344.4|6350.4|6344.4|6350.4|6344.4|6350.4|6344.4|0
1625220400000|2021-07-02 10:06:40|6349.9|6343.9|6349.9|6343.9|6349.9|6343.9|6349.9|6343.9|0
1625220410000|2021-07-02 10:06:50|6349.4|6343.4|6350.4|6344.4|6352.9|6344.4|6349.4|6342.9|0
1625220420000|2021-07-02 10:07:00|6349.9|6343.9|6350.8|6344.8|6350.8|6344.8|6349.9|6343.9|0
1625220430000|2021-07-02 10:07:10|6350.4|6344.4|6352.3|6346.3|6352.3|6346.3|6350.4|6344.4|0
1625220440000|2021-07-02 10:07:20|6352.8|6346.8|6354.8|6348.8|6355.3|6349.3|6352.8|6346.8|0
1625220450000|2021-07-02 10:07:30|6355.3|6349.3|6357.8|6351.8|6357.8|6351.8|6354.8|6348.8|1
1625220460000|2021-07-02 10:07:40|6358.3|6352.3|6358.3|6352.3|6358.3|6352.3|6357.8|6351.8|1
1625220470000|2021-07-02 10:07:50|6357.8|6351.8|6356.3|6350.3|6357.8|6351.8|6356.3|6350.3|0
1625220490000|2021-07-02 10:08:10|6356.8|6350.8|6358.8|6348.8|6358.8|6352.3|6356.3|6348.8|0
1625220500000|2021-07-02 10:08:20|6357.3|6351.3|6355.8|6349.8|6358.8|6351.3|6355.8|6348.8|0
1625220510000|2021-07-02 10:08:30|6356.3|6350.3|6356.8|6350.8|6357.3|6351.3|6356.3|6350.3|1
1625220520000|2021-07-02 10:08:40|6357.2|6351.2|6359.8|6353.8|6359.8|6353.8|6357.2|6351.2|0
1625220530000|2021-07-02 10:08:50|6360.3|6354.3|6362.8|6356.8|6362.8|6356.8|6360.3|6354.3|0
1625220540000|2021-07-02 10:09:00|6362.3|6356.3|6362.8|6356.8|6362.8|6356.8|6362.3|6356.3|0
1625220550000|2021-07-02 10:09:10|6363.3|6357.3|6363.8|6357.8|6364.3|6358.3|6363.3|6357.3|0
1625220560000|2021-07-02 10:09:20|6364.3|6358.3|6364.4|6358.4|6364.8|6358.8|6364.3|6358.3|2
1625220570000|2021-07-02 10:09:30|6364.3|6358.3|6364.4|6358.4|6364.4|6358.4|6364.3|6358.3|0
1625220580000|2021-07-02 10:09:40|6363.8|6357.8|6364.3|6358.3|6364.3|6358.3|6363.8|6357.8|0
1625220590000|2021-07-02 10:09:50|6363.8|6357.8|6364|6358|6364|6358|6363.8|6357.8|0
1625220600000|2021-07-02 10:10:00|6364.4|6358.4|6365.3|6359.3|6365.3|6359.3|6364.4|6358.4|1
1625220620000|2021-07-02 10:10:20|6365.4|6359.4|6366.3|6360.3|6366.3|6360.3|6365.4|6359.4|0
1625220630000|2021-07-02 10:10:30|6366.8|6360.8|6365.3|6359.3|6366.8|6360.8|6365.3|6359.3|1
1625220670000|2021-07-02 10:11:10|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|0
1625220680000|2021-07-02 10:11:20|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|0
1625220700000|2021-07-02 10:11:40|6363.8|6357.8|6363.8|6357.8|6363.8|6357.8|6363.8|6357.8|0
1625220710000|2021-07-02 10:11:50|6363.3|6357.3|6362.3|6356.3|6363.8|6357.8|6362.3|6356.3|0
1625220720000|2021-07-02 10:12:00|6361.8|6355.8|6362.3|6356.3|6362.3|6356.3|6361.8|6355.8|0
1625220760000|2021-07-02 10:12:40|6361.9|6355.9|6361.8|6355.8|6362.3|6356.3|6361.8|6355.8|0
1625220770000|2021-07-02 10:12:50|6362.3|6356.3|6362.3|6356.3|6362.3|6356.3|6362.3|6356.3|0
1625220780000|2021-07-02 10:13:00|6362.8|6356.8|6363.3|6357.3|6365.8|6357.3|6362.8|6355.8|0
1625220790000|2021-07-02 10:13:10|6363.8|6357.8|6364.3|6358.3|6364.3|6358.3|6363.8|6357.8|0
1625220810000|2021-07-02 10:13:30|6363.3|6357.3|6362.8|6356.8|6363.3|6357.3|6362.8|6356.8|0
1625220840000|2021-07-02 10:14:00|6361.8|6355.8|6362.3|6356.3|6362.3|6356.3|6361.8|6355.8|0
1625220850000|2021-07-02 10:14:10|6361.7|6355.7|6361.8|6355.8|6361.8|6355.8|6361.7|6355.7|0
1625220860000|2021-07-02 10:14:20|6362.3|6356.3|6361.8|6355.8|6362.3|6356.3|6361.8|6355.8|0
1625220870000|2021-07-02 10:14:30|6362.3|6356.3|6358.8|6352.8|6362.3|6356.3|6358.3|6352.3|0
1625220900000|2021-07-02 10:15:00|6359.4|6353.4|6359.4|6353.4|6359.4|6353.4|6359.4|6353.4|0
1625220910000|2021-07-02 10:15:10|6359.3|6353.3|6358.8|6352.8|6359.3|6353.3|6358.8|6352.8|0
1625220930000|2021-07-02 10:15:30|6359.7|6353.7|6358.8|6352.8|6359.7|6353.7|6358.4|6352.4|0
1625220940000|2021-07-02 10:15:40|6358.3|6352.3|6361.5|6355.5|6361.5|6355.5|6358.3|6352.3|0
1625220950000|2021-07-02 10:15:50|6360.9|6354.9|6360.5|6354.5|6360.9|6354.9|6360.5|6354.5|0
1625220960000|2021-07-02 10:16:00|6360.4|6354.4|6358.4|6352.4|6360.4|6354.4|6358.4|6352.4|0
1625220970000|2021-07-02 10:16:10|6358.8|6352.8|6358.4|6352.4|6358.8|6352.8|6357.9|6351.9|0
1625220980000|2021-07-02 10:16:20|6358|6352|6354.6|6348.6|6358|6352|6354.6|6348.6|1
1625220990000|2021-07-02 10:16:30|6354.5|6348.5|6355.9|6349.9|6355.9|6349.9|6354.5|6348.5|0
1625221000000|2021-07-02 10:16:40|6356.4|6350.4|6356.4|6350.4|6356.8|6350.8|6356.4|6350.4|0
1625221030000|2021-07-02 10:17:10|6356.9|6350.9|6357.4|6351.4|6357.7|6351.7|6356.9|6350.9|0
1625221050000|2021-07-02 10:17:30|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|0
1625221090000|2021-07-02 10:18:10|6357.9|6351.9|6358.4|6352.4|6358.4|6352.4|6357.9|6351.9|0
1625221110000|2021-07-02 10:18:30|6358.8|6352.8|6359.9|6353.9|6359.9|6353.9|6358.8|6352.8|0
1625221120000|2021-07-02 10:18:40|6360.4|6354.4|6359.9|6353.9|6360.4|6354.4|6359.9|6353.9|0
1625221140000|2021-07-02 10:19:00|6360.4|6354.4|6362.5|6356.5|6362.5|6356.5|6360.4|6354.4|0
1625221200000|2021-07-02 10:20:00|6363|6357|6363.5|6357.5|6363.5|6357.5|6363|6357|0
1625221210000|2021-07-02 10:20:10|6363.9|6357.9|6366.3|6360.3|6366.4|6360.4|6363.9|6357.9|5
1625221220000|2021-07-02 10:20:20|6365.9|6359.9|6366.4|6360.4|6366.4|6360.4|6365.9|6359.9|0
1625221240000|2021-07-02 10:20:40|6366|6360|6366.4|6360.4|6366.4|6360.4|6365.9|6359.9|0
1625221260000|2021-07-02 10:21:00|6366.5|6360.5|6366.5|6360.5|6366.6|6360.6|6366.5|6360.5|0
1625221280000|2021-07-02 10:21:20|6366.6|6360.6|6366.5|6360.5|6366.6|6360.6|6366.5|6360.5|0
1625221290000|2021-07-02 10:21:30|6367|6361|6367|6361|6367|6361|6367|6361|1
1625221300000|2021-07-02 10:21:40|6367.1|6361.1|6368.4|6362.4|6368.4|6362.4|6367.1|6361.1|1
1625221310000|2021-07-02 10:21:50|6368.9|6362.9|6369.5|6363.5|6369.5|6363.5|6368.9|6362.9|0
1625221320000|2021-07-02 10:22:00|6370.1|6364.1|6370.4|6364.4|6372.9|6364.4|6370.1|6362.9|0
1625221330000|2021-07-02 10:22:10|6371.9|6361.9|6370.6|6364.6|6373|6365.4|6369.4|6361.9|0
1625221340000|2021-07-02 10:22:20|6370.8|6364.8|6371.5|6365.5|6372|6366|6370.8|6364.8|0
1625221350000|2021-07-02 10:22:30|6371.9|6365.9|6371.9|6365.9|6372.4|6366.4|6371.5|6365.5|0
1625221360000|2021-07-02 10:22:40|6373|6367|6371.1|6365.1|6373|6367|6371.1|6365.1|4
1625221370000|2021-07-02 10:22:50|6371.5|6365.5|6371.5|6365.5|6372.4|6366.4|6371.5|6365.5|4
1625221390000|2021-07-02 10:23:10|6373|6363|6370|6364|6373|6365.1|6370|6363|2
1625221400000|2021-07-02 10:23:20|6370.5|6364.5|6370.5|6364.5|6370.5|6364.5|6370.5|6364.5|0
1625221410000|2021-07-02 10:23:30|6370.6|6364.6|6371|6365|6371|6365|6370.5|6364.5|0
1625221420000|2021-07-02 10:23:40|6371.5|6365.5|6371.5|6365.5|6371.5|6365.5|6371.1|6365.1|1
1625221430000|2021-07-02 10:23:50|6371.1|6365.1|6370.5|6364.5|6371.5|6365.5|6370.1|6364.1|4
1625221440000|2021-07-02 10:24:00|6370.9|6364.9|6371|6365|6371|6365|6370.9|6364.9|0
1625221450000|2021-07-02 10:24:10|6371.1|6365.1|6365|6359|6372.4|6366.4|6365|6359|5
1625221470000|2021-07-02 10:24:30|6364.6|6358.6|6364.4|6358.4|6364.6|6358.6|6364.4|6358.4|0
1625221480000|2021-07-02 10:24:40|6364.9|6358.9|6364.8|6358.8|6364.9|6358.9|6364.8|6358.8|2
1625221490000|2021-07-02 10:24:50|6365.2|6359.2|6366.6|6360.6|6366.6|6360.6|6365.2|6359.2|0
1625221500000|2021-07-02 10:25:00|6366.9|6360.9|6368.2|6362.2|6368.4|6362.4|6366.9|6360.9|0
1625221510000|2021-07-02 10:25:10|6367.8|6361.8|6368.3|6362.3|6368.3|6362.3|6367.8|6361.8|0
1625221520000|2021-07-02 10:25:20|6367.9|6361.9|6368.5|6362.5|6368.5|6362.5|6367.5|6361.5|0
1625221540000|2021-07-02 10:25:40|6370|6364|6371|6365|6371|6365|6370|6364|0
1625221550000|2021-07-02 10:25:50|6370.5|6364.5|6366.5|6360.5|6371|6365|6366.4|6360.4|0
1625221560000|2021-07-02 10:26:00|6366.9|6360.9|6366.8|6360.8|6366.9|6360.9|6366.8|6360.8|0
1625221570000|2021-07-02 10:26:10|6367.4|6361.4|6367.4|6361.4|6367.4|6361.4|6367.4|6361.4|0
1625221580000|2021-07-02 10:26:20|6367.3|6361.3|6367.8|6361.8|6367.8|6361.8|6366.8|6360.8|0
1625221590000|2021-07-02 10:26:30|6367.4|6361.4|6367|6361|6367.4|6361.4|6367|6361|0
1625221610000|2021-07-02 10:26:50|6366.9|6360.9|6366.4|6360.4|6366.9|6360.9|6366.4|6360.4|0
1625221620000|2021-07-02 10:27:00|6366|6360|6366|6360|6366|6360|6365.5|6359.5|0
1625221630000|2021-07-02 10:27:10|6365.5|6359.5|6366|6360|6366|6360|6365.5|6359.5|0
1625221640000|2021-07-02 10:27:20|6365.4|6359.4|6366.4|6360.4|6366.4|6360.4|6365.4|6359.4|0
1625221660000|2021-07-02 10:27:40|6366.7|6360.7|6366.4|6360.4|6368.9|6361|6366.4|6358.9|0
1625221670000|2021-07-02 10:27:50|6366|6360|6366|6360|6366|6360|6366|6360|0
1625221680000|2021-07-02 10:28:00|6366.4|6360.4|6366.4|6360.4|6366.4|6360.4|6366.4|6360.4|0
1625221690000|2021-07-02 10:28:10|6365.2|6359.2|6362.5|6356.5|6365.2|6359.2|6360.5|6354.5|0
1625221710000|2021-07-02 10:28:30|6362.4|6356.4|6361.5|6355.5|6362.4|6356.4|6361.5|6355.5|0
1625221730000|2021-07-02 10:28:50|6363|6357|6363|6357|6363|6357|6363|6357|0
1625221740000|2021-07-02 10:29:00|6362.5|6356.5|6363|6357|6363|6357|6362|6356|0
1625221750000|2021-07-02 10:29:10|6363.1|6357.1|6362.9|6356.9|6363.1|6357.1|6362.9|6356.9|0
1625221760000|2021-07-02 10:29:20|6363.4|6357.4|6363.4|6357.4|6363.4|6357.4|6363.4|6357.4|0
1625221790000|2021-07-02 10:29:50|6364.4|6358.4|6364.5|6358.5|6364.5|6358.5|6364.4|6358.4|0
1625221800000|2021-07-02 10:30:00|6364.4|6358.4|6364.4|6358.4|6364.4|6358.4|6364.4|6358.4|0
1625221810000|2021-07-02 10:30:10|6364.5|6358.5|6364.5|6358.5|6364.5|6358.5|6364.5|6358.5|0
1625221820000|2021-07-02 10:30:20|6364.4|6358.4|6364.7|6358.7|6366|6358.7|6364.4|6355.9|0
1625221830000|2021-07-02 10:30:30|6365|6359|6364.4|6358.4|6365|6359|6364.4|6358.4|0
1625221880000|2021-07-02 10:31:20|6366.9|6356.9|6366.3|6360.3|6366.9|6360.3|6366.3|6356.9|2
1625221890000|2021-07-02 10:31:30|6366.5|6360.5|6364.5|6358.5|6366.5|6360.5|6364.5|6358.5|0
1625221900000|2021-07-02 10:31:40|6364.1|6358.1|6364.4|6358.4|6366.9|6358.5|6363|6356.9|0
1625221930000|2021-07-02 10:32:10|6364.8|6358.8|6366.5|6360.5|6367.9|6360.5|6364.8|6357.9|0
1625221940000|2021-07-02 10:32:20|6366.4|6360.4|6366.5|6360.5|6366.5|6360.5|6366.4|6360.4|0
1625221960000|2021-07-02 10:32:40|6367.9|6357.9|6365.5|6359.5|6367.9|6359.5|6365.5|6357.9|0
1625221980000|2021-07-02 10:33:00|6366.3|6360.3|6366|6360|6366.5|6360.5|6366|6360|0
1625222020000|2021-07-02 10:33:40|6375.4|6369.4|6375.8|6369.8|6375.8|6369.8|6375.4|6369.4|2
1625222030000|2021-07-02 10:33:50|6378.2|6368.2|6379.7|6373.7|6379.7|6373.7|6378.2|6368.2|0
1625222040000|2021-07-02 10:34:00|6379.8|6373.8|6377.6|6371.6|6379.8|6373.8|6375.3|6368.1|0
1625222050000|2021-07-02 10:34:10|6377.7|6371.7|6376.8|6370.8|6378.2|6372.2|6376.3|6370.3|1
1625222060000|2021-07-02 10:34:20|6377.3|6371.3|6374.8|6368.8|6378.7|6372.7|6374.8|6368.8|2
1625222070000|2021-07-02 10:34:30|6375.3|6369.3|6374.8|6368.8|6375.3|6369.3|6374.8|6368.8|0
1625222080000|2021-07-02 10:34:40|6374.2|6368.2|6373.8|6367.8|6374.3|6368.3|6373.8|6367.8|4
1625222090000|2021-07-02 10:34:50|6374.3|6368.3|6373.9|6367.9|6374.3|6368.3|6373.8|6367.8|0
1625222100000|2021-07-02 10:35:00|6374.2|6368.2|6373.9|6367.9|6374.2|6368.2|6373.9|6367.9|2
1625222130000|2021-07-02 10:35:30|6373.8|6367.8|6375.2|6369.2|6375.7|6369.7|6373.8|6367.8|4
1625222140000|2021-07-02 10:35:40|6375.3|6369.3|6374.7|6368.7|6377.3|6370.3|6374.7|6367.3|0
1625222150000|2021-07-02 10:35:50|6375.1|6369.1|6374.3|6368.3|6375.9|6369.9|6374.3|6368.3|0
1625222160000|2021-07-02 10:36:00|6374.7|6368.7|6375.7|6369.7|6375.7|6369.7|6374.3|6368.3|0
1625222170000|2021-07-02 10:36:10|6375.8|6369.8|6375.8|6369.8|6375.8|6369.8|6375.8|6369.8|1
1625222180000|2021-07-02 10:36:20|6376.2|6370.2|6376.2|6370.2|6376.2|6370.2|6376.2|6370.2|0
1625222190000|2021-07-02 10:36:30|6376.3|6370.3|6374.3|6368.3|6376.3|6370.3|6373.8|6367.8|0
1625222200000|2021-07-02 10:36:40|6373.8|6367.8|6373.8|6367.8|6373.8|6367.8|6373.8|6367.8|0
1625222220000|2021-07-02 10:37:00|6373.7|6367.7|6372.3|6366.3|6375.3|6367.7|6372.3|6365.3|0
1625222230000|2021-07-02 10:37:10|6372.7|6366.7|6372.7|6366.7|6372.7|6366.7|6372.7|6366.7|0
1625222240000|2021-07-02 10:37:20|6372.3|6366.3|6374.3|6368.3|6374.3|6368.3|6372.3|6366.3|0
1625222250000|2021-07-02 10:37:30|6373.6|6367.6|6373.7|6367.7|6373.7|6367.7|6373.6|6367.6|0
1625222270000|2021-07-02 10:37:50|6373.2|6367.2|6373.1|6367.1|6373.2|6367.2|6372.9|6366.9|0
1625222280000|2021-07-02 10:38:00|6373.2|6367.2|6373.3|6367.3|6373.3|6367.3|6373.2|6367.2|1
1625222300000|2021-07-02 10:38:20|6373.6|6367.6|6373.2|6367.2|6373.6|6367.6|6373.2|6367.2|0
1625222310000|2021-07-02 10:38:30|6373.7|6367.7|6373.7|6367.7|6373.7|6367.7|6373.7|6367.7|0
1625222320000|2021-07-02 10:38:40|6373.6|6367.6|6373.2|6367.2|6373.7|6367.7|6373.2|6367.2|0
1625222330000|2021-07-02 10:38:50|6372.3|6366.3|6372.3|6366.3|6372.3|6366.3|6372.3|6366.3|0
1625222340000|2021-07-02 10:39:00|6372.7|6366.7|6372.7|6366.7|6372.7|6366.7|6372.3|6366.3|1
1625222380000|2021-07-02 10:39:40|6371.9|6365.9|6367.2|6361.2|6371.9|6365.9|6367.2|6361.2|0
1625222390000|2021-07-02 10:39:50|6367.6|6361.6|6367.8|6361.8|6367.8|6361.8|6367.3|6361.3|0
1625222400000|2021-07-02 10:40:00|6367.7|6361.7|6369.3|6363.3|6369.3|6363.3|6367.7|6361.7|1
1625222420000|2021-07-02 10:40:20|6368.3|6362.3|6368.3|6362.3|6368.3|6362.3|6368.3|6362.3|0
1625222440000|2021-07-02 10:40:40|6367.3|6361.3|6368.3|6362.3|6368.6|6362.6|6367.3|6361.3|1
1625222450000|2021-07-02 10:40:50|6368.2|6362.2|6368.7|6362.7|6369.7|6363.7|6368.2|6362.2|0
1625222460000|2021-07-02 10:41:00|6369.8|6363.8|6369.2|6363.2|6369.8|6363.8|6369.2|6363.2|0
1625222490000|2021-07-02 10:41:30|6369.3|6363.3|6369.2|6363.2|6369.3|6363.3|6369.2|6363.2|1
1625222500000|2021-07-02 10:41:40|6368.3|6362.3|6368.8|6362.8|6369.3|6363.3|6368.3|6362.3|0
1625222510000|2021-07-02 10:41:50|6369.3|6363.3|6369.8|6363.8|6369.8|6363.8|6369.3|6363.3|0
1625222520000|2021-07-02 10:42:00|6369.3|6363.3|6367.8|6361.8|6369.3|6363.3|6367.8|6361.8|0
1625222530000|2021-07-02 10:42:10|6367.3|6361.3|6367.3|6361.3|6367.3|6361.3|6367.3|6361.3|1
1625222570000|2021-07-02 10:42:50|6367.4|6361.4|6367.8|6361.8|6367.8|6361.8|6367.4|6361.4|0
1625222580000|2021-07-02 10:43:00|6367.3|6361.3|6367.3|6361.3|6367.3|6361.3|6367.3|6361.3|1
1625222630000|2021-07-02 10:43:50|6366.7|6360.7|6365.3|6359.3|6366.7|6360.7|6364.3|6358.3|0
1625222640000|2021-07-02 10:44:00|6365.8|6359.8|6367.3|6361.3|6367.3|6361.3|6365.8|6359.8|1
1625222650000|2021-07-02 10:44:10|6366.8|6360.8|6364.7|6358.7|6366.8|6360.8|6364.3|6358.3|0
1625222660000|2021-07-02 10:44:20|6364.8|6358.8|6364.6|6358.6|6365.7|6359.7|6364.3|6358.3|0
1625222670000|2021-07-02 10:44:30|6365|6359|6367.3|6361.3|6367.8|6361.8|6365|6359|23
1625222710000|2021-07-02 10:45:10|6368.3|6362.3|6367.3|6361.3|6369.3|6363.3|6367.3|6361.3|0
1625222720000|2021-07-02 10:45:20|6368.6|6362.6|6368.7|6362.7|6368.7|6362.7|6368.6|6362.6|0
1625222750000|2021-07-02 10:45:50|6368.3|6362.3|6367.8|6361.8|6369.3|6362.3|6366.8|6359.3|1
1625222760000|2021-07-02 10:46:00|6367.7|6361.7|6368.3|6362.3|6368.8|6362.8|6367.7|6361.7|0
1625222770000|2021-07-02 10:46:10|6368.7|6362.7|6369.1|6363.1|6369.3|6363.3|6368.2|6362.2|11
1625222780000|2021-07-02 10:46:20|6369.2|6363.2|6370.7|6364.7|6370.7|6364.7|6368.2|6362.2|0
1625222790000|2021-07-02 10:46:30|6370.1|6364.1|6367.7|6361.7|6370.7|6364.7|6367.7|6361.7|0
1625222810000|2021-07-02 10:46:50|6367.6|6361.6|6369.1|6359.1|6369.1|6361.7|6367.5|6359.1|4
1625222820000|2021-07-02 10:47:00|6366.2|6360.2|6368.2|6362.2|6368.7|6362.7|6366.2|6360.2|0
1625222830000|2021-07-02 10:47:10|6368.7|6362.7|6368.2|6362.2|6368.7|6362.7|6368.2|6362.2|0
1625222840000|2021-07-02 10:47:20|6368.7|6362.7|6368.7|6362.7|6368.7|6362.7|6368.7|6362.7|0
1625222860000|2021-07-02 10:47:40|6368.3|6362.3|6368.7|6362.7|6369.2|6363.2|6368.2|6362.2|0
1625222870000|2021-07-02 10:47:50|6368.2|6362.2|6368.7|6362.7|6368.7|6362.7|6368.2|6362.2|0
1625222880000|2021-07-02 10:48:00|6369.2|6363.2|6370.2|6364.2|6370.2|6364.2|6369.2|6363.2|0
1625222890000|2021-07-02 10:48:10|6369.8|6363.8|6369.7|6363.7|6369.8|6363.8|6369.7|6363.7|0
1625222910000|2021-07-02 10:48:30|6368.9|6362.9|6369.7|6363.7|6369.7|6363.7|6368.8|6362.8|0
1625222920000|2021-07-02 10:48:40|6369.2|6363.2|6368.2|6362.2|6369.2|6363.2|6367.7|6361.7|0
1625222930000|2021-07-02 10:48:50|6366.6|6360.6|6367.7|6361.7|6367.7|6361.7|6366.6|6360.6|0
1625222940000|2021-07-02 10:49:00|6368.2|6362.2|6369.2|6363.2|6369.2|6363.2|6368.2|6362.2|0
1625222950000|2021-07-02 10:49:10|6368.4|6362.4|6368.2|6362.2|6368.7|6362.7|6368.2|6362.2|0
1625222960000|2021-07-02 10:49:20|6368.7|6362.7|6367.7|6361.7|6368.7|6362.7|6367.7|6361.7|0
1625222980000|2021-07-02 10:49:40|6367.3|6361.3|6367.3|6361.3|6367.3|6361.3|6367.3|6361.3|0
1625223000000|2021-07-02 10:50:00|6367.2|6361.2|6367.8|6361.8|6368.3|6362.3|6367.2|6361.2|0
1625223010000|2021-07-02 10:50:10|6367.7|6361.7|6367.8|6361.8|6367.8|6361.8|6367.7|6361.7|0
1625223030000|2021-07-02 10:50:30|6367.7|6361.7|6368.2|6362.2|6368.2|6362.2|6367.7|6361.7|0
1625223050000|2021-07-02 10:50:50|6369.7|6363.7|6369.7|6363.7|6369.7|6363.7|6369.7|6363.7|0
1625223060000|2021-07-02 10:51:00|6369.8|6363.8|6367.8|6361.8|6369.8|6363.8|6367.8|6361.8|0
1625223070000|2021-07-02 10:51:10|6368.3|6362.3|6368.3|6362.3|6368.3|6362.3|6368.3|6362.3|0
1625223080000|2021-07-02 10:51:20|6368.8|6362.8|6368.8|6362.8|6368.8|6362.8|6368.8|6362.8|0
1625223090000|2021-07-02 10:51:30|6368.2|6362.2|6368.2|6362.2|6368.2|6362.2|6367.7|6361.7|0
1625223100000|2021-07-02 10:51:40|6368.7|6362.7|6368.3|6362.3|6368.7|6362.7|6368.2|6362.2|0
1625223110000|2021-07-02 10:51:50|6371.1|6361.1|6368.3|6362.3|6371.1|6362.7|6368.1|6361.1|0
1625223120000|2021-07-02 10:52:00|6368.7|6362.7|6371.3|6365.3|6371.3|6365.3|6368.7|6361.1|0
1625223130000|2021-07-02 10:52:10|6371.2|6365.2|6371.2|6365.2|6371.2|6365.2|6371.2|6365.2|0
1625223140000|2021-07-02 10:52:20|6370.7|6364.7|6370.2|6364.2|6370.7|6364.7|6370.2|6364.2|0
1625223150000|2021-07-02 10:52:30|6370.8|6364.8|6370.6|6364.6|6371.2|6365.2|6370.6|6364.6|0
1625223160000|2021-07-02 10:52:40|6370.8|6364.8|6370.3|6364.3|6370.8|6364.8|6370.3|6364.3|0
1625223170000|2021-07-02 10:52:50|6369.8|6363.8|6367.8|6361.8|6369.8|6363.8|6366.3|6360.3|0
1625223180000|2021-07-02 10:53:00|6368.2|6362.2|6368.7|6362.7|6368.7|6362.7|6367.8|6361.8|0
1625223190000|2021-07-02 10:53:10|6368.3|6362.3|6369.2|6363.2|6369.2|6363.2|6368.3|6362.3|0
1625223210000|2021-07-02 10:53:30|6368.8|6362.8|6367.7|6361.7|6368.8|6362.8|6367.6|6361.6|0
1625223230000|2021-07-02 10:53:50|6367.2|6361.2|6365.8|6359.8|6367.2|6361.2|6365.8|6359.8|1
1625223240000|2021-07-02 10:54:00|6366.6|6360.6|6366.2|6360.2|6366.6|6360.6|6365.8|6359.8|0
1625223250000|2021-07-02 10:54:10|6365.7|6359.7|6363.1|6357.1|6365.7|6359.7|6363.1|6357.1|1
1625223270000|2021-07-02 10:54:30|6362.6|6356.6|6362.6|6356.6|6362.6|6356.6|6362.6|6356.6|0
1625223300000|2021-07-02 10:55:00|6360.6|6354.6|6353.6|6347.6|6360.6|6354.6|6352.2|6346.1|2
1625223310000|2021-07-02 10:55:10|6352.7|6346.7|6351.6|6345.6|6353|6347|6351.6|6345.6|0
1625223320000|2021-07-02 10:55:20|6350.6|6344.6|6349.8|6343.8|6350.6|6344.6|6349.7|6343.7|1
1625223330000|2021-07-02 10:55:30|6348.7|6342.7|6349.7|6343.7|6352.2|6343.7|6347.6|6341.6|0
1625223340000|2021-07-02 10:55:40|6352.1|6342.1|6348.7|6342.7|6352.1|6343.7|6348.7|6342.1|0
1625223350000|2021-07-02 10:55:50|6348.9|6342.9|6348.8|6342.8|6348.9|6342.9|6348|6342|0
1625223360000|2021-07-02 10:56:00|6349.2|6343.2|6353.8|6347.8|6355.1|6348.6|6349.2|6343.2|0
1625223370000|2021-07-02 10:56:10|6353.7|6347.7|6354.7|6348.7|6354.7|6348.7|6353.7|6347.7|0
1625223380000|2021-07-02 10:56:20|6354.3|6348.3|6353.7|6347.7|6354.8|6348.8|6353.7|6347.7|0
1625223390000|2021-07-02 10:56:30|6353.8|6347.8|6353.8|6347.8|6353.8|6347.8|6353.6|6347.6|0
1625223400000|2021-07-02 10:56:40|6352.6|6346.6|6352.2|6346.2|6352.6|6346.6|6352.2|6346.2|0
1625223410000|2021-07-02 10:56:50|6351.8|6345.8|6350.2|6344.2|6351.8|6345.8|6350.1|6344.1|0
1625223420000|2021-07-02 10:57:00|6350.6|6344.6|6351.3|6345.3|6351.3|6345.3|6350.5|6344.5|0
1625223430000|2021-07-02 10:57:10|6351.7|6345.7|6351.7|6345.7|6351.7|6345.7|6351.7|6345.7|0
1625223440000|2021-07-02 10:57:20|6355.1|6349.1|6355.6|6349.6|6355.6|6349.6|6355.1|6349.1|0
1625223450000|2021-07-02 10:57:30|6355.2|6349.2|6354.3|6348.3|6355.2|6349.2|6353.8|6347.8|0
1625223460000|2021-07-02 10:57:40|6354.8|6348.8|6355.3|6349.3|6355.7|6349.7|6354.8|6348.8|0
1625223470000|2021-07-02 10:57:50|6354.8|6348.8|6357.3|6351.3|6357.3|6351.3|6354.8|6348.8|0
1625223480000|2021-07-02 10:58:00|6357.8|6351.8|6354.8|6348.8|6357.8|6351.8|6354.8|6348.8|0
1625223490000|2021-07-02 10:58:10|6356.7|6350.7|6355.8|6349.8|6356.7|6350.7|6355.8|6349.8|0
1625223510000|2021-07-02 10:58:30|6355.4|6349.4|6355.2|6349.2|6355.4|6349.4|6354.8|6348.8|0
1625223520000|2021-07-02 10:58:40|6355.3|6349.3|6354.8|6348.8|6355.3|6349.3|6354.7|6348.7|0
1625223540000|2021-07-02 10:59:00|6355.2|6349.2|6354.8|6348.8|6355.2|6349.2|6354.8|6348.8|1
1625223560000|2021-07-02 10:59:20|6354|6348|6354.8|6348.8|6354.8|6348.8|6354|6348|0
1625223570000|2021-07-02 10:59:30|6354.4|6348.4|6354.2|6348.2|6354.4|6348.4|6354.2|6348.2|0
1625223580000|2021-07-02 10:59:40|6354.3|6348.3|6354.3|6348.3|6354.3|6348.3|6354.3|6348.3|0
1625223600000|2021-07-02 11:00:00|6353.8|6347.8|6353.2|6347.2|6353.8|6347.8|6351.8|6345.8|0
1625223620000|2021-07-02 11:00:20|6353.6|6347.6|6353.6|6347.6|6353.6|6347.6|6353.6|6347.6|0
1625223650000|2021-07-02 11:00:50|6354.5|6348.5|6357.7|6351.7|6357.7|6351.7|6354.5|6348.5|0
1625223660000|2021-07-02 11:01:00|6356.7|6350.7|6355.8|6349.8|6357.3|6350.7|6355.7|6347.3|0
1625223710000|2021-07-02 11:01:50|6353.8|6347.8|6355.5|6349.5|6355.5|6349.5|6353.8|6347.8|0
1625223720000|2021-07-02 11:02:00|6355.8|6349.8|6355.8|6349.8|6355.8|6349.8|6355.8|6349.8|0
1625223730000|2021-07-02 11:02:10|6356.2|6350.2|6356.2|6350.2|6356.2|6350.2|6356.2|6350.2|0
1625223770000|2021-07-02 11:02:50|6357.7|6351.7|6357.8|6351.8|6357.8|6351.8|6357.7|6351.7|0
1625223780000|2021-07-02 11:03:00|6357.4|6351.4|6357.2|6351.2|6357.7|6351.7|6356.7|6350.7|0
1625223800000|2021-07-02 11:03:20|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|0
1625223820000|2021-07-02 11:03:40|6357.7|6351.7|6357.7|6351.7|6357.7|6351.7|6357.7|6351.7|0
1625223830000|2021-07-02 11:03:50|6357.3|6351.3|6356.3|6350.3|6358.3|6352.3|6356.3|6350.3|0
1625223840000|2021-07-02 11:04:00|6356.7|6350.7|6357.7|6351.7|6357.7|6351.7|6356.7|6350.7|0
1625223870000|2021-07-02 11:04:30|6359.1|6349.1|6357.2|6351.2|6359.1|6351.7|6357.1|6349.1|0
1625223880000|2021-07-02 11:04:40|6357.3|6351.3|6357.7|6351.7|6357.8|6351.8|6357.3|6351.3|0
1625223890000|2021-07-02 11:04:50|6357.4|6351.4|6357.8|6351.8|6357.8|6351.8|6357.4|6351.4|0
1625223910000|2021-07-02 11:05:10|6357.3|6351.3|6356.7|6350.7|6357.3|6351.3|6356.7|6350.7|0
1625223920000|2021-07-02 11:05:20|6358.6|6352.6|6356.7|6350.7|6358.6|6352.6|6356.7|6350.7|0
1625223930000|2021-07-02 11:05:30|6357.1|6351.1|6357.8|6351.8|6357.8|6351.8|6357.1|6351.1|0
1625223940000|2021-07-02 11:05:40|6358.2|6352.2|6358.8|6352.8|6359.2|6353.2|6358.2|6352.2|0
1625223950000|2021-07-02 11:05:50|6359.2|6353.2|6358.7|6352.7|6359.3|6353.3|6358.3|6352.3|0
1625223960000|2021-07-02 11:06:00|6359.5|6353.5|6354.3|6348.3|6359.5|6353.5|6353.8|6347.8|0
1625223970000|2021-07-02 11:06:10|6354.7|6348.7|6354.7|6348.7|6354.7|6348.7|6354.7|6348.7|0
1625223980000|2021-07-02 11:06:20|6354.3|6348.3|6355.7|6349.7|6355.7|6349.7|6354.3|6348.3|0
1625223990000|2021-07-02 11:06:30|6355.3|6349.3|6355.2|6349.2|6355.3|6349.3|6355.2|6349.2|0
1625224010000|2021-07-02 11:06:50|6354.8|6348.8|6354.7|6348.7|6354.8|6348.8|6354.7|6348.7|11
1625224020000|2021-07-02 11:07:00|6355.1|6349.1|6354.7|6348.7|6355.2|6349.2|6354.7|6348.7|0
1625224040000|2021-07-02 11:07:20|6355.1|6349.1|6356.2|6350.2|6356.2|6350.2|6355.1|6349.1|0
1625224060000|2021-07-02 11:07:40|6356.6|6350.6|6356.6|6350.6|6356.6|6350.6|6356.2|6350.2|0
1625224070000|2021-07-02 11:07:50|6357|6351|6357|6351|6357|6351|6357|6351|0
1625224080000|2021-07-02 11:08:00|6356.5|6350.5|6356.5|6350.5|6356.5|6350.5|6356.5|6350.5|0
1625224120000|2021-07-02 11:08:40|6355.7|6349.7|6355.6|6349.6|6355.7|6349.7|6355.6|6349.6|0
1625224130000|2021-07-02 11:08:50|6355.5|6349.5|6355.5|6349.5|6355.5|6349.5|6355.5|6349.5|0
1625224140000|2021-07-02 11:09:00|6355.6|6349.6|6356.5|6350.5|6356.5|6350.5|6355.6|6349.6|0
1625224190000|2021-07-02 11:09:50|6355.6|6349.6|6355.6|6349.6|6355.6|6349.6|6355.6|6349.6|2
1625224200000|2021-07-02 11:10:00|6356|6350|6354.7|6348.7|6356.5|6350.5|6353.7|6347.7|2
1625224210000|2021-07-02 11:10:10|6355.2|6349.2|6354.7|6348.7|6355.2|6349.2|6354.7|6348.7|0
1625224220000|2021-07-02 11:10:20|6354.8|6348.8|6354.8|6348.8|6355.7|6349.7|6354.8|6348.8|1
1625224250000|2021-07-02 11:10:50|6354.7|6348.7|6354.7|6348.7|6354.7|6348.7|6354.7|6348.7|2
1625224260000|2021-07-02 11:11:00|6354.3|6348.3|6354.3|6348.3|6354.3|6348.3|6354.3|6348.3|1
1625224270000|2021-07-02 11:11:10|6353.8|6347.8|6353.8|6347.8|6354.3|6348.3|6353.8|6347.8|0
1625224280000|2021-07-02 11:11:20|6354.2|6348.2|6354.2|6348.2|6354.2|6348.2|6354.2|6348.2|0
1625224290000|2021-07-02 11:11:30|6354.3|6348.3|6354.3|6348.3|6354.3|6348.3|6354.3|6348.3|0
1625224300000|2021-07-02 11:11:40|6355.7|6349.7|6355.7|6349.7|6355.7|6349.7|6354.8|6348.8|2
1625224310000|2021-07-02 11:11:50|6355.3|6349.3|6354.7|6348.7|6355.7|6349.7|6354.7|6348.7|0
1625224380000|2021-07-02 11:13:00|6354.8|6348.8|6354.3|6348.3|6355.2|6349.2|6353.8|6347.8|0
1625224400000|2021-07-02 11:13:20|6353.8|6347.8|6353.8|6347.8|6354.3|6348.3|6353.8|6347.8|0
1625224410000|2021-07-02 11:13:30|6353.7|6347.7|6354.3|6348.3|6354.3|6348.3|6353.7|6347.7|0
1625224430000|2021-07-02 11:13:50|6354.7|6348.7|6354.3|6348.3|6354.7|6348.7|6354.3|6348.3|0
1625224440000|2021-07-02 11:14:00|6355.7|6349.7|6360.6|6354.6|6360.6|6354.6|6355.7|6349.7|2
1625224450000|2021-07-02 11:14:10|6360.7|6354.7|6360.7|6354.7|6360.7|6354.7|6360.7|6354.7|0
1625224460000|2021-07-02 11:14:20|6361.5|6355.5|6361.5|6355.5|6361.5|6355.5|6361.5|6355.5|0
1625224470000|2021-07-02 11:14:30|6361.6|6355.6|6359.3|6353.3|6362.2|6356.2|6359.2|6353.2|0
1625224480000|2021-07-02 11:14:40|6358.8|6352.8|6359.3|6353.3|6359.3|6353.3|6358.8|6352.8|0
1625224500000|2021-07-02 11:15:00|6358.8|6352.8|6357.2|6351.2|6358.8|6352.8|6357.1|6351.1|0
1625224510000|2021-07-02 11:15:10|6358.8|6352.8|6359.2|6353.2|6359.2|6353.2|6358.1|6352.1|0
1625224520000|2021-07-02 11:15:20|6359.1|6353.1|6357.1|6351.1|6359.1|6353.1|6357.1|6351.1|1
1625224530000|2021-07-02 11:15:30|6357.2|6351.2|6357.6|6351.6|6357.6|6351.6|6356.1|6350.1|0
1625224540000|2021-07-02 11:15:40|6357.7|6351.7|6357.7|6351.7|6357.7|6351.7|6357.7|6351.7|0
1625224550000|2021-07-02 11:15:50|6357.2|6351.2|6357.6|6351.6|6357.6|6351.6|6356.5|6350.5|4
1625224570000|2021-07-02 11:16:10|6357.2|6351.2|6357.6|6351.6|6358|6352|6357.2|6351.2|4
1625224620000|2021-07-02 11:17:00|6356.8|6350.8|6355.6|6349.6|6356.8|6350.8|6355.6|6349.6|0
1625224630000|2021-07-02 11:17:10|6357.1|6351.1|6355.5|6349.5|6357.1|6351.1|6355.1|6349.1|0
1625224640000|2021-07-02 11:17:20|6355.1|6349.1|6356.6|6350.6|6356.6|6350.6|6355.1|6349.1|0
1625224680000|2021-07-02 11:18:00|6356.5|6350.5|6354.3|6348.3|6356.5|6350.5|6354.2|6348.2|2
1625224690000|2021-07-02 11:18:10|6356.1|6350.1|6354.7|6348.7|6356.1|6350.1|6354.7|6348.7|0
1625224710000|2021-07-02 11:18:30|6353.9|6347.9|6353.8|6347.8|6353.9|6347.9|6353.8|6347.8|0
1625224740000|2021-07-02 11:19:00|6353.4|6347.4|6353.8|6347.8|6353.8|6347.8|6353.4|6347.4|2
1625224750000|2021-07-02 11:19:10|||||||||2
1625224790000|2021-07-02 11:19:50|6354.3|6348.3|6354.3|6348.3|6354.3|6348.3|6354.3|6348.3|2
1625224800000|2021-07-02 11:20:00|6353.9|6347.9|6354.3|6348.3|6354.3|6348.3|6353.9|6347.9|0
1625224810000|2021-07-02 11:20:10|6354.7|6348.7|6353.8|6347.8|6354.7|6348.7|6353.8|6347.8|0
1625224820000|2021-07-02 11:20:20|6354.3|6348.3|6353.8|6347.8|6354.7|6348.7|6353.8|6347.8|0
1625224850000|2021-07-02 11:20:50|6354.2|6348.2|6354.8|6348.8|6354.8|6348.8|6354.2|6348.2|0
1625224860000|2021-07-02 11:21:00|6354.7|6348.7|6354.7|6348.7|6354.7|6348.7|6354.7|6348.7|0
1625224870000|2021-07-02 11:21:10|6354.8|6348.8|6354.8|6348.8|6354.8|6348.8|6354.8|6348.8|0
1625224880000|2021-07-02 11:21:20|6354.3|6348.3|6354.8|6348.8|6354.8|6348.8|6354.3|6348.3|0
1625224890000|2021-07-02 11:21:30|6354.7|6348.7|6353.8|6347.8|6354.8|6348.8|6353.8|6347.8|1
1625224910000|2021-07-02 11:21:50|6353.4|6347.4|6352.8|6346.8|6353.4|6347.4|6352.8|6346.8|0
1625224950000|2021-07-02 11:22:30|6352.9|6346.9|6353.7|6347.7|6353.8|6347.8|6352.9|6346.9|4
1625224960000|2021-07-02 11:22:40|6353.8|6347.8|6356.8|6350.8|6357.9|6351.9|6353.8|6347.8|0
1625224970000|2021-07-02 11:22:50|6357.2|6351.2|6356.2|6350.2|6358.2|6352.2|6356.2|6350.2|0
1625224990000|2021-07-02 11:23:10|6356.7|6350.7|6356.8|6350.8|6356.8|6350.8|6356.7|6350.7|0
1625225010000|2021-07-02 11:23:30|6356.4|6350.4|6356.2|6350.2|6356.6|6350.6|6356.2|6350.2|0
1625225020000|2021-07-02 11:23:40|6355.8|6349.8|6356.2|6350.2|6356.2|6350.2|6355.8|6349.8|0
1625225030000|2021-07-02 11:23:50|6356.6|6350.6|6356.8|6350.8|6356.8|6350.8|6356.6|6350.6|0
1625225040000|2021-07-02 11:24:00|6357.3|6351.3|6356.9|6350.9|6357.6|6351.6|6356.8|6350.8|0
1625225050000|2021-07-02 11:24:10|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|0
1625225070000|2021-07-02 11:24:30|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|6357.3|6351.3|0
1625225080000|2021-07-02 11:24:40|6356.9|6350.9|6357.8|6351.8|6358.2|6352.2|6356.7|6350.7|0
1625225090000|2021-07-02 11:24:50|6358.2|6352.2|6358.8|6352.8|6358.8|6352.8|6357.7|6351.7|0
1625225130000|2021-07-02 11:25:30|6358.4|6352.4|6357.2|6351.2|6358.4|6352.4|6357.2|6351.2|0
1625225150000|2021-07-02 11:25:50|6357.3|6351.3|6358.7|6352.7|6358.7|6352.7|6357.3|6351.3|0
1625225160000|2021-07-02 11:26:00|6358.8|6352.8|6358.8|6352.8|6358.8|6352.8|6357.2|6351.2|0
1625225180000|2021-07-02 11:26:20|6358.4|6352.4|6358.8|6352.8|6358.8|6352.8|6358.2|6352.2|0
1625225190000|2021-07-02 11:26:30|6358.4|6352.4|6357.2|6351.2|6358.4|6352.4|6357.2|6351.2|0
1625225200000|2021-07-02 11:26:40|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|0
1625225220000|2021-07-02 11:27:00|6356.6|6350.6|6356.7|6350.7|6357.3|6351.3|6356.6|6350.6|0
1625225280000|2021-07-02 11:28:00|6357.5|6351.5|6358.2|6352.2|6358.8|6352.8|6357.5|6351.5|0
1625225330000|2021-07-02 11:28:50|6358.3|6352.3|6358.3|6352.3|6358.3|6352.3|6358.3|6352.3|0
1625225360000|2021-07-02 11:29:20|6358.8|6352.8|6358.8|6352.8|6358.8|6352.8|6358.8|6352.8|0
1625225390000|2021-07-02 11:29:50|6359.2|6353.2|6361.8|6355.8|6361.8|6355.8|6359.2|6353.2|0
1625225400000|2021-07-02 11:30:00|6361.4|6355.4|6360.8|6354.8|6361.4|6355.4|6360.8|6354.8|0
1625225410000|2021-07-02 11:30:10|6361.3|6355.3|6361.3|6355.3|6361.3|6355.3|6361.3|6355.3|0
1625225420000|2021-07-02 11:30:20|6362.2|6356.2|6361.3|6355.3|6362.6|6356.6|6360.8|6354.8|0
1625225430000|2021-07-02 11:30:30|6360.8|6354.8|6360.6|6354.6|6360.8|6354.8|6360.6|6354.6|0
1625225470000|2021-07-02 11:31:10|6362.1|6352.1|6362.1|6352.1|6362.1|6352.1|6362.1|6352.1|0
1625225540000|2021-07-02 11:32:20|6362.2|6352.2|6360.8|6354.8|6362.2|6354.8|6360.7|6352.2|1
1625225550000|2021-07-02 11:32:30|6361.2|6355.2|6365.6|6355.6|6365.6|6355.6|6361.2|6355.2|0
1625225560000|2021-07-02 11:32:40|6365.2|6355.2|6364.2|6354.2|6365.2|6356.8|6362.6|6354.2|0
1625225570000|2021-07-02 11:32:50|6362.6|6356.6|6363.3|6357.3|6363.3|6357.3|6362.6|6356.6|0
1625225580000|2021-07-02 11:33:00|6363.7|6357.7|6363.6|6357.6|6365|6359|6362.6|6356.6|0
1625225590000|2021-07-02 11:33:10|6364.1|6358.1|6363.7|6357.7|6364.1|6358.1|6363.7|6357.7|0
1625225600000|2021-07-02 11:33:20|6363.2|6357.2|6363.6|6357.6|6363.6|6357.6|6363.2|6357.2|0
1625225610000|2021-07-02 11:33:30|6364.1|6358.1|6364.2|6358.2|6365.6|6359.6|6364.1|6358.1|0
1625225620000|2021-07-02 11:33:40|6364.7|6358.7|6367|6361|6367|6361|6364.7|6358.7|0
1625225630000|2021-07-02 11:33:50|6366.6|6360.6|6366.6|6360.6|6366.6|6360.6|6366.6|6360.6|0
1625225640000|2021-07-02 11:34:00|6367|6361|6364.8|6358.8|6367|6361|6364.8|6358.8|0
1625225650000|2021-07-02 11:34:10|6365.2|6359.2|6364.7|6358.7|6365.3|6359.3|6364.7|6358.7|0
1625225660000|2021-07-02 11:34:20|6365.1|6359.1|6365.1|6359.1|6365.1|6359.1|6365.1|6359.1|0
1625225670000|2021-07-02 11:34:30|6364.7|6358.7|6364.7|6358.7|6364.7|6358.7|6364.3|6358.3|0
1625225680000|2021-07-02 11:34:40|6364.3|6358.3|6362.8|6356.8|6365.4|6359.4|6362.8|6356.8|0
1625225700000|2021-07-02 11:35:00|6363.2|6357.2|6362.3|6356.3|6363.2|6357.2|6362.3|6356.3|0
1625225710000|2021-07-02 11:35:10|6367|6361|6367.4|6361.4|6367.5|6361.5|6367|6361|3
1625225730000|2021-07-02 11:35:30|6367.5|6361.5|6367.5|6361.5|6367.5|6361.5|6367.5|6361.5|0
1625225760000|2021-07-02 11:36:00|6368|6362|6368|6362|6368|6362|6367.6|6361.6|0
1625225770000|2021-07-02 11:36:10|6367.5|6361.5|6367.5|6361.5|6367.5|6361.5|6367.5|6361.5|0
1625225780000|2021-07-02 11:36:20|6367.6|6361.6|6367.5|6361.5|6367.6|6361.6|6367.5|6361.5|0
1625225790000|2021-07-02 11:36:30|6367.4|6361.4|6367.4|6361.4|6367.4|6361.4|6367.4|6361.4|0
1625225820000|2021-07-02 11:37:00|6367.5|6361.5|6367.5|6361.5|6367.5|6361.5|6367.4|6361.4|0
1625225840000|2021-07-02 11:37:20|6366.9|6360.9|6367.4|6361.4|6367.4|6361.4|6366.9|6360.9|10
1625225850000|2021-07-02 11:37:30|6368|6362|6367.4|6361.4|6368|6362|6367.4|6361.4|0
1625225860000|2021-07-02 11:37:40|||||||||10
1625225880000|2021-07-02 11:38:00|6366.9|6360.9|6366.9|6360.9|6366.9|6360.9|6366.9|6360.9|5
1625225890000|2021-07-02 11:38:10|6366.5|6360.5|6367|6361|6367|6361|6366.5|6360.5|1
1625225920000|2021-07-02 11:38:40|6367.1|6361.1|6367.1|6361.1|6367.1|6361.1|6367.1|6361.1|0
1625225950000|2021-07-02 11:39:10|||||||||2
1625225960000|2021-07-02 11:39:20|6367|6361|6367.1|6361.1|6367.1|6361.1|6366.1|6360.1|0
1625225980000|2021-07-02 11:39:40|6366.5|6360.5|6366.5|6360.5|6366.5|6360.5|6366.5|6360.5|0
1625225990000|2021-07-02 11:39:50|6366.4|6360.4|6366.4|6360.4|6366.4|6360.4|6366.4|6360.4|17
1625226000000|2021-07-02 11:40:00|6366.5|6360.5|6366|6360|6366.5|6360.5|6366|6360|1
1625226010000|2021-07-02 11:40:10|6366.1|6360.1|6366.1|6360.1|6366.1|6360.1|6366.1|6360.1|4
1625226030000|2021-07-02 11:40:30|6366|6360|6366.5|6360.5|6366.5|6360.5|6366|6360|0
1625226070000|2021-07-02 11:41:10|6366|6360|6366.6|6360.6|6366.6|6360.6|6366|6360|3
1625226080000|2021-07-02 11:41:20|6366.1|6360.1|6366.5|6360.5|6366.9|6360.9|6366.1|6360.1|3
1625226090000|2021-07-02 11:41:30|6366.1|6360.1|6366.5|6360.5|6366.5|6360.5|6366|6360|4
1625226110000|2021-07-02 11:41:50|6366.9|6360.9|6367.1|6361.1|6367.1|6361.1|6366.9|6360.9|1
1625226120000|2021-07-02 11:42:00|6367|6361|6367.6|6361.6|6367.6|6361.6|6367|6361|0
1625226130000|2021-07-02 11:42:10|6368|6362|6373.5|6367.5|6373.5|6367.5|6368|6362|3
1625226140000|2021-07-02 11:42:20|6373.6|6367.6|6372.7|6366.7|6374|6368|6372.7|6366.7|0
1625226150000|2021-07-02 11:42:30|6373.1|6367.1|6373.7|6367.7|6373.7|6367.7|6373.1|6367.1|0
1625226160000|2021-07-02 11:42:40|6373.6|6367.6|6374|6368|6374.1|6368.1|6373.6|6367.6|0
1625226180000|2021-07-02 11:43:00|6373.6|6367.6|6373.6|6367.6|6373.6|6367.6|6373.6|6367.6|0
1625226200000|2021-07-02 11:43:20|6373.5|6367.5|6372.9|6366.9|6373.5|6367.5|6372.9|6366.9|0
1625226210000|2021-07-02 11:43:30|6373.3|6367.3|6374.5|6368.5|6374.5|6368.5|6373.3|6367.3|2
1625226220000|2021-07-02 11:43:40|6375|6369|6375|6369|6375|6369|6375|6369|0
1625226230000|2021-07-02 11:43:50|6374.9|6368.9|6374.2|6368.2|6374.9|6368.9|6374.2|6368.2|0
1625226240000|2021-07-02 11:44:00|6374.1|6368.1|6372.7|6366.7|6374.1|6368.1|6372.6|6366.6|0
1625226250000|2021-07-02 11:44:10|6372.2|6366.2|6373.6|6367.6|6373.6|6367.6|6372.2|6366.2|0
1625226260000|2021-07-02 11:44:20|6373.4|6367.4|6373.6|6367.6|6373.6|6367.6|6373.4|6367.4|0
1625226270000|2021-07-02 11:44:30|6373.4|6367.4|6373.6|6367.6|6373.6|6367.6|6373.4|6367.4|0
1625226320000|2021-07-02 11:45:20|6373.2|6367.2|6370|6364|6373.2|6367.2|6369.9|6363.9|0
1625226330000|2021-07-02 11:45:30|6371|6365|6371.1|6365.1|6371.1|6365.1|6370.7|6364.7|0
1625226350000|2021-07-02 11:45:50|6370.1|6364.1|6369.2|6363.2|6370.1|6364.1|6369.2|6363.2|0
1625226360000|2021-07-02 11:46:00|6368.2|6362.2|6368.2|6362.2|6368.2|6362.2|6368.2|6362.2|0
1625226370000|2021-07-02 11:46:10|6367.3|6361.3|6366.2|6360.2|6367.3|6361.3|6366.2|6360.2|10
1625226380000|2021-07-02 11:46:20|6366.4|6360.4|6366.2|6360.2|6366.4|6360.4|6366.2|6360.2|0
1625226410000|2021-07-02 11:46:50|6366.4|6360.4|6366.4|6360.4|6366.4|6360.4|6365.9|6359.9|15
1625226420000|2021-07-02 11:47:00|6366.3|6360.3|6365.9|6359.9|6366.3|6360.3|6365.9|6359.9|3
1625226430000|2021-07-02 11:47:10|6366.4|6360.4|6368|6362|6368|6362|6366.4|6360.4|3
1625226450000|2021-07-02 11:47:30|6367.9|6361.9|6368.1|6362.1|6368.1|6362.1|6367|6361|1
1625226460000|2021-07-02 11:47:40|6368.2|6362.2|6369.5|6363.5|6369.5|6363.5|6367.5|6361.5|7
1625226470000|2021-07-02 11:47:50|6369.9|6363.9|6369.7|6363.7|6370.4|6364.4|6368.6|6362.6|1
1625226480000|2021-07-02 11:48:00|6369.2|6363.2|6369.6|6363.6|6369.6|6363.6|6369.2|6363.2|0
1625226510000|2021-07-02 11:48:30|||||||||1
1625226520000|2021-07-02 11:48:40|6372.2|6366.2|6371.7|6365.7|6373|6367|6371.7|6365.7|5
1625226540000|2021-07-02 11:49:00|6371.2|6365.2|6371.5|6365.5|6371.5|6365.5|6371.2|6365.2|0
1625226550000|2021-07-02 11:49:10|6371.1|6365.1|6371.4|6365.4|6371.4|6365.4|6371.1|6365.1|0
1625226560000|2021-07-02 11:49:20|6371.7|6365.7|6371.7|6365.7|6371.7|6365.7|6371.7|6365.7|0
1625226570000|2021-07-02 11:49:30|6371.1|6365.1|6370.1|6364.1|6371.1|6365.1|6370.1|6364.1|0
1625226580000|2021-07-02 11:49:40|6369.7|6363.7|6369.7|6363.7|6369.7|6363.7|6369.6|6363.6|0
1625226590000|2021-07-02 11:49:50|6370.1|6364.1|6371.1|6365.1|6371.1|6365.1|6370.1|6364.1|0
1625226600000|2021-07-02 11:50:00|6376|6370|6375.6|6369.6|6376|6370|6375.6|6369.6|3
1625226610000|2021-07-02 11:50:10|6376|6370|6378.7|6372.7|6379.9|6373.9|6376|6370|2
1625226620000|2021-07-02 11:50:20|6378.5|6372.5|6377.7|6371.7|6378.5|6372.5|6377.7|6371.7|0
1625226630000|2021-07-02 11:50:30|6377.2|6371.2|6376.1|6370.1|6377.2|6371.2|6376.1|6370.1|0
1625226640000|2021-07-02 11:50:40|6376|6370|6375.6|6369.6|6376|6370|6375.6|6369.6|0
1625226650000|2021-07-02 11:50:50|6375.4|6369.4|6375.6|6369.6|6376|6370|6375.1|6369.1|13
1625226660000|2021-07-02 11:51:00|6375.2|6369.2|6376.1|6370.1|6376.1|6370.1|6375.2|6369.2|6
1625226670000|2021-07-02 11:51:10|6376|6370|6376.1|6370.1|6376.1|6370.1|6376|6370|0
1625226680000|2021-07-02 11:51:20|6376.9|6370.9|6377|6371|6377|6371|6376.9|6370.9|0
1625226690000|2021-07-02 11:51:30|6376.2|6370.2|6376.1|6370.1|6376.2|6370.2|6376.1|6370.1|0
1625226700000|2021-07-02 11:51:40|6377|6371|6377.5|6371.5|6377.5|6371.5|6377|6371|0
1625226720000|2021-07-02 11:52:00|6377|6371|6377|6371|6377|6371|6377|6371|0
1625226730000|2021-07-02 11:52:10|6378.2|6372.2|6376.7|6370.7|6378.2|6372.2|6376.7|6370.7|1
1625226740000|2021-07-02 11:52:20|6376.2|6370.2|6376|6370|6376.2|6370.2|6375.2|6369.2|1
1625226750000|2021-07-02 11:52:30|6376.1|6370.1|6376|6370|6376.1|6370.1|6375.9|6369.9|0
1625226760000|2021-07-02 11:52:40|6375.3|6369.3|6375.3|6369.3|6375.3|6369.3|6375.3|6369.3|6
1625226770000|2021-07-02 11:52:50|6375.8|6369.8|6376.8|6370.8|6376.8|6370.8|6375.8|6369.8|0
1625226780000|2021-07-02 11:53:00|6376.7|6370.7|6376.6|6370.6|6376.8|6370.8|6376.6|6370.6|0
1625226790000|2021-07-02 11:53:10|6376.2|6370.2|6376|6370|6376.2|6370.2|6376|6370|0
1625226800000|2021-07-02 11:53:20|6376.5|6370.5|6376.1|6370.1|6376.5|6370.5|6376.1|6370.1|0
1625226810000|2021-07-02 11:53:30|6376.5|6370.5|6377.1|6371.1|6378.3|6372.3|6376.5|6370.5|1
1625226820000|2021-07-02 11:53:40|6377.5|6371.5|6376.5|6370.5|6377.5|6371.5|6376.5|6370.5|0
1625226830000|2021-07-02 11:53:50|6376|6370|6376|6370|6376|6370|6376|6370|0
1625226840000|2021-07-02 11:54:00|6376.5|6370.5|6375.1|6369.1|6376.5|6370.5|6375.1|6369.1|2
1625226860000|2021-07-02 11:54:20|6375|6369|6375.5|6369.5|6375.5|6369.5|6375|6369|3
1625226870000|2021-07-02 11:54:30|6376|6370|6376|6370|6376|6370|6376|6370|2
1625226880000|2021-07-02 11:54:40|6375.2|6369.2|6376|6370|6376|6370|6375.2|6369.2|0
1625226900000|2021-07-02 11:55:00|6376.5|6370.5|6376.5|6370.5|6376.5|6370.5|6376.5|6370.5|0
1625226910000|2021-07-02 11:55:10|6378.9|6372.9|6378|6372|6378.9|6372.9|6378|6372|5
1625226920000|2021-07-02 11:55:20|6378.1|6372.1|6378.1|6372.1|6378.1|6372.1|6378.1|6372.1|0
1625226930000|2021-07-02 11:55:30|6381.9|6375.9|6382|6376|6382.2|6376.2|6381.4|6375.4|6
1625226940000|2021-07-02 11:55:40|6381.9|6375.9|6382.6|6376.6|6382.6|6376.6|6381.8|6375.8|0
1625226950000|2021-07-02 11:55:50|6383|6377|6382.6|6376.6|6383|6377|6382.6|6376.6|5
1625226960000|2021-07-02 11:56:00|6383|6377|6383.9|6377.9|6383.9|6377.9|6383|6377|0
1625226970000|2021-07-02 11:56:10|6382.9|6376.9|6382.9|6376.9|6382.9|6376.9|6382.9|6376.9|0
1625226980000|2021-07-02 11:56:20|6382.4|6376.4|6382|6376|6382.4|6376.4|6382|6376|0
1625226990000|2021-07-02 11:56:30|6381.6|6375.6|6381.9|6375.9|6381.9|6375.9|6381.6|6375.6|0
1625227000000|2021-07-02 11:56:40|6381.5|6375.5|6381|6375|6381.5|6375.5|6381|6375|0
1625227010000|2021-07-02 11:56:50|6380|6374|6378.5|6372.5|6380|6374|6378.5|6372.5|0
1625227020000|2021-07-02 11:57:00|6379.5|6373.5|6380|6374|6380.5|6374.5|6379.5|6373.5|0
1625227030000|2021-07-02 11:57:10|6380.1|6374.1|6378.6|6372.6|6381|6375|6378.6|6372.6|0
1625227040000|2021-07-02 11:57:20|6378.2|6372.2|6378.2|6372.2|6378.6|6372.6|6378.2|6372.2|0
1625227050000|2021-07-02 11:57:30|6378.1|6372.1|6376|6370|6378.1|6372.1|6376|6370|1
1625227060000|2021-07-02 11:57:40|6376.6|6370.6|6376.5|6370.5|6378.5|6372.5|6376.5|6370.5|0
1625227070000|2021-07-02 11:57:50|6376|6370|6376|6370|6376.5|6370.5|6376|6370|0
1625227080000|2021-07-02 11:58:00|6375.9|6369.9|6376|6370|6376|6370|6375|6369|0
1625227100000|2021-07-02 11:58:20|6376.4|6370.4|6378.5|6372.5|6378.5|6372.5|6376.4|6370.4|0
1625227110000|2021-07-02 11:58:30|6378.4|6372.4|6378|6372|6378.6|6372.6|6377.9|6371.9|6
1625227140000|2021-07-02 11:59:00|6378.5|6372.5|6380.5|6374.5|6380.5|6374.5|6377|6371|0
1625227150000|2021-07-02 11:59:10|6380.4|6374.4|6380|6374|6380.4|6374.4|6380|6374|0
1625227160000|2021-07-02 11:59:20|6380.3|6374.3|6381.4|6375.4|6381.4|6375.4|6380.3|6374.3|6
1625227170000|2021-07-02 11:59:30|6381.8|6375.8|6381.7|6375.7|6381.9|6375.9|6381.7|6375.7|6
1625227180000|2021-07-02 11:59:40|6381.8|6375.8|6382.3|6376.3|6382.7|6376.7|6381.8|6375.8|1
1625227190000|2021-07-02 11:59:50|6381.8|6375.8|6381.8|6375.8|6381.8|6375.8|6381.8|6375.8|0
1625227200000|2021-07-02 12:00:00|6384.3|6378.3|6384.1|6378.1|6384.7|6378.7|6384.1|6378.1|4
1625227210000|2021-07-02 12:00:10|6383.7|6377.7|6384.2|6378.2|6384.2|6378.2|6383.7|6377.7|2
1625227220000|2021-07-02 12:00:20|6384.1|6378.1|6384.2|6378.2|6384.2|6378.2|6383.7|6377.7|1
1625227230000|2021-07-02 12:00:30|6383.7|6377.7|6384.2|6378.2|6384.2|6378.2|6383.7|6377.7|0
1625227260000|2021-07-02 12:01:00|6389.1|6383.1|6390.5|6384.5|6390.5|6384.5|6389.1|6383.1|5
1625227270000|2021-07-02 12:01:10|6391.3|6385.3|6392.2|6386.2|6392.2|6386.2|6391.2|6385.2|4
1625227290000|2021-07-02 12:01:30|6391.8|6385.8|6391.8|6385.8|6392.2|6386.2|6391.8|6385.8|0
1625227300000|2021-07-02 12:01:40|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|0
1625227310000|2021-07-02 12:01:50|6391.8|6385.8|6391.4|6385.4|6391.8|6385.8|6391.2|6385.2|0
1625227320000|2021-07-02 12:02:00|6391.9|6385.9|6391.9|6385.9|6391.9|6385.9|6390.4|6384.4|0
1625227330000|2021-07-02 12:02:10|6393.3|6387.3|6393.3|6387.3|6393.3|6387.3|6393.3|6387.3|0
1625227340000|2021-07-02 12:02:20|6394.8|6388.8|6394|6388|6394.8|6388.8|6392.9|6386.9|1
1625227350000|2021-07-02 12:02:30|6394.4|6388.4|6394.5|6388.5|6394.9|6388.9|6394.4|6388.4|0
1625227360000|2021-07-02 12:02:40|6394.3|6388.3|6393.2|6387.2|6394.3|6388.3|6393.2|6387.2|0
1625227410000|2021-07-02 12:03:30|6394|6388|6397.4|6387.4|6397.9|6388.1|6394|6387.4|1
1625227420000|2021-07-02 12:03:40|6395|6389|6394.9|6388.9|6395|6389|6394.9|6388.9|0
1625227430000|2021-07-02 12:03:50|6397.4|6387.4|6397.8|6391.8|6397.8|6391.8|6395.4|6387.4|0
1625227440000|2021-07-02 12:04:00|6398.3|6392.3|6396.3|6390.3|6398.3|6392.3|6396.3|6390.3|0
1625227450000|2021-07-02 12:04:10|6394.8|6388.8|6394.8|6388.8|6394.8|6388.8|6394.8|6388.8|0
1625227460000|2021-07-02 12:04:20|6395.8|6389.8|6391.7|6385.7|6395.8|6389.8|6391.3|6385.3|3
1625227470000|2021-07-02 12:04:30|6390.2|6384.2|6390|6384|6393.3|6387.3|6390|6384|1
1625227480000|2021-07-02 12:04:40|6391|6385|6392|6386|6394.5|6386.4|6391|6384.4|1
1625227490000|2021-07-02 12:04:50|6391.2|6385.2|6391.2|6385.2|6391.6|6385.6|6390.6|6384.6|0
1625227500000|2021-07-02 12:05:00|6391.1|6385.1|6390.6|6384.6|6391.2|6385.2|6390.6|6384.6|0
1625227510000|2021-07-02 12:05:10|6391|6385|6391|6385|6391.1|6385.1|6390.2|6384.2|0
1625227520000|2021-07-02 12:05:20|6390.1|6384.1|6389.5|6383.5|6390.1|6384.1|6389.5|6383.5|0
1625227530000|2021-07-02 12:05:30|6389.1|6383.1|6390|6384|6390|6384|6388|6382|2
1625227540000|2021-07-02 12:05:40|6389.6|6383.6|6389|6383|6389.6|6383.6|6389|6383|0
1625227550000|2021-07-02 12:05:50|6388.8|6382.8|6389.6|6383.6|6391|6385|6388.8|6382.8|0
1625227560000|2021-07-02 12:06:00|6389.2|6383.2|6389.6|6383.6|6389.6|6383.6|6389|6383|0
1625227570000|2021-07-02 12:06:10|6389.2|6383.2|6388.8|6382.8|6389.2|6383.2|6388.8|6382.8|7
1625227580000|2021-07-02 12:06:20|6388.9|6382.9|6388.1|6382.1|6388.9|6382.9|6388.1|6382.1|1
1625227590000|2021-07-02 12:06:30|6387.9|6381.9|6387.1|6381.1|6387.9|6381.9|6387.1|6381.1|13
1625227600000|2021-07-02 12:06:40|6387.6|6381.6|6387.7|6381.7|6388.6|6382.6|6387.6|6381.6|6
1625227610000|2021-07-02 12:06:50|6388.6|6382.6|6389.2|6383.2|6389.2|6383.2|6388.2|6382.2|1
1625227620000|2021-07-02 12:07:00|6387.6|6381.6|6388.1|6382.1|6388.1|6382.1|6387.6|6381.6|3
1625227630000|2021-07-02 12:07:10|6388.2|6382.2|6389.2|6383.2|6389.2|6383.2|6388.1|6382.1|0
1625227640000|2021-07-02 12:07:20|||||||||4
1625227650000|2021-07-02 12:07:30|6388.8|6382.8|6388.1|6382.1|6389.2|6383.2|6387.6|6381.6|11
1625227660000|2021-07-02 12:07:40|6387.7|6381.7|6387.2|6381.2|6389.2|6383.2|6387.1|6381.1|8
1625227670000|2021-07-02 12:07:50|6387.1|6381.1|6387.6|6381.6|6387.6|6381.6|6387.1|6381.1|3
1625227680000|2021-07-02 12:08:00|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|3
1625227690000|2021-07-02 12:08:10|6388.2|6382.2|6389.1|6383.1|6389.1|6383.1|6388.1|6382.1|22
1625227700000|2021-07-02 12:08:20|6388.7|6382.7|6389.1|6383.1|6389.1|6383.1|6388.1|6382.1|4
1625227710000|2021-07-02 12:08:30|6388.7|6382.7|6388.5|6382.5|6388.7|6382.7|6388.1|6382.1|2
1625227720000|2021-07-02 12:08:40|6388.6|6382.6|6388.6|6382.6|6389.1|6383.1|6388.2|6382.2|2
1625227730000|2021-07-02 12:08:50|6389|6383|6388.6|6382.6|6389.1|6383.1|6388.3|6382.3|3
1625227740000|2021-07-02 12:09:00|6387.9|6381.9|6388.2|6382.2|6389.2|6383.2|6387.7|6381.7|4
1625227750000|2021-07-02 12:09:10|6388.6|6382.6|6387.2|6381.2|6388.6|6382.6|6387.1|6381.1|4
1625227760000|2021-07-02 12:09:20|6387.6|6381.6|6388.6|6382.6|6389.2|6383.2|6387.6|6381.6|2
1625227770000|2021-07-02 12:09:30|6388.2|6382.2|6388.2|6382.2|6388.2|6382.2|6388.2|6382.2|0
1625227780000|2021-07-02 12:09:40|6388.1|6382.1|6389|6383|6389|6383|6388.1|6382.1|1
1625227790000|2021-07-02 12:09:50|6388.9|6382.9|6388.6|6382.6|6388.9|6382.9|6388.6|6382.6|0
1625227800000|2021-07-02 12:10:00|6388.7|6382.7|6389.6|6383.6|6389.6|6383.6|6388.7|6382.7|4
1625227810000|2021-07-02 12:10:10|6389.7|6383.7|6389.7|6383.7|6389.9|6383.9|6389.7|6383.7|4
1625227830000|2021-07-02 12:10:30|6389.8|6383.8|6390.3|6384.3|6390.3|6384.3|6389.4|6383.4|0
1625227840000|2021-07-02 12:10:40|6390.2|6384.2|6389.7|6383.7|6390.2|6384.2|6389.7|6383.7|28
1625227850000|2021-07-02 12:10:50|6389.8|6383.8|6389.8|6383.8|6389.8|6383.8|6389.7|6383.7|0
1625227860000|2021-07-02 12:11:00|6389.7|6383.7|6389.7|6383.7|6390.3|6384.3|6389.7|6383.7|1
1625227870000|2021-07-02 12:11:10|6389.2|6383.2|6389.2|6383.2|6389.6|6383.6|6389.2|6383.2|9
1625227880000|2021-07-02 12:11:20|6389.6|6383.6|6389.2|6383.2|6389.6|6383.6|6389.2|6383.2|0
1625227890000|2021-07-02 12:11:30|6389.6|6383.6|6390|6384|6390|6384|6389.6|6383.6|1
1625227900000|2021-07-02 12:11:40|6390.1|6384.1|6390.1|6384.1|6390.1|6384.1|6390.1|6384.1|0
1625227910000|2021-07-02 12:11:50|6390|6384|6387.5|6381.5|6390.1|6384.1|6387.5|6381.5|9
1625227920000|2021-07-02 12:12:00|6387.9|6381.9|6387.5|6381.5|6387.9|6381.9|6387.5|6381.5|0
1625227930000|2021-07-02 12:12:10|6387.9|6381.9|6388|6382|6388|6382|6387.2|6381.2|4
1625227940000|2021-07-02 12:12:20|6392.4|6386.4|6392.7|6386.7|6393.7|6387.7|6392|6386|11
1625227950000|2021-07-02 12:12:30|6392.8|6386.8|6393.5|6387.5|6393.5|6387.5|6392.6|6386.6|0
1625227960000|2021-07-02 12:12:40|6393.1|6387.1|6394.7|6388.7|6394.7|6388.7|6393.1|6387.1|1
1625227970000|2021-07-02 12:12:50|6394.8|6388.8|6395.1|6389.1|6395.1|6389.1|6394.8|6388.8|5
1625227980000|2021-07-02 12:13:00|6394.9|6388.9|6396|6390|6397.6|6391.6|6394|6388|8
1625227990000|2021-07-02 12:13:10|6396.6|6390.6|6396.6|6390.6|6397.8|6391.8|6394.6|6388.6|1
1625228000000|2021-07-02 12:13:20|6397.6|6391.6|6397.7|6391.7|6398.2|6392.2|6395.8|6389.8|1
1625228010000|2021-07-02 12:13:30|6399.3|6393.3|6397.3|6391.3|6399.3|6393.3|6397.2|6391.2|1
1625228020000|2021-07-02 12:13:40|6397.2|6391.2|6397.2|6391.2|6398.8|6392.8|6397.2|6391.2|3
1625228030000|2021-07-02 12:13:50|6396.8|6390.8|6388.2|6382.2|6396.8|6390.8|6388.2|6382.2|10
1625228040000|2021-07-02 12:14:00|6388.6|6382.6|6393.6|6387.6|6394.6|6387.6|6388.6|6382.6|3
1625228050000|2021-07-02 12:14:10|6393.2|6387.2|6390.6|6384.6|6393.2|6387.2|6390.6|6384.6|5
1625228060000|2021-07-02 12:14:20|6391|6385|6390.6|6384.6|6391.1|6385.1|6390.6|6384.6|3
1625228070000|2021-07-02 12:14:30|6388.7|6382.7|6388.2|6382.2|6388.7|6382.7|6387.8|6381.8|5
1625228080000|2021-07-02 12:14:40|6387.8|6381.8|6389.7|6383.7|6389.7|6383.7|6387.8|6381.8|36
1625228090000|2021-07-02 12:14:50|6390.7|6384.7|6392.8|6386.8|6394.1|6388.1|6390.7|6384.7|5
1625228100000|2021-07-02 12:15:00|6393.3|6387.3|6395.2|6389.2|6395.6|6389.6|6393.3|6387.3|1
1625228110000|2021-07-02 12:15:10|6395.6|6389.6|6399.2|6393.2|6399.2|6393.2|6395.1|6389.1|5
1625228130000|2021-07-02 12:15:30|6399.6|6393.6|6403.1|6397.1|6403.1|6397.1|6399.6|6393.6|4
1625228140000|2021-07-02 12:15:40|6404.1|6398.1|6403.6|6397.6|6404.1|6398.1|6403.2|6397.2|57
1625228150000|2021-07-02 12:15:50|6403.7|6397.7|6405|6399|6405|6399|6403.6|6397.6|3
1625228160000|2021-07-02 12:16:00|6406.6|6400.6|6408.7|6402.7|6409|6403|6406.6|6400.6|7
1625228170000|2021-07-02 12:16:10|6408.1|6402.1|6407.8|6401.8|6408.6|6402.6|6407.2|6401.2|0
1625228180000|2021-07-02 12:16:20|6407.2|6401.2|6409.4|6403.4|6409.4|6403.4|6406.1|6400.1|9
1625228190000|2021-07-02 12:16:30|6409.5|6403.5|6408.3|6402.3|6409.5|6403.5|6408.3|6402.3|26
1625228200000|2021-07-02 12:16:40|6407.9|6401.9|6411.6|6405.6|6415.1|6409.1|6406.9|6400.9|7
1625228210000|2021-07-02 12:16:50|6411.5|6405.5|6415.3|6409.3|6415.3|6409.3|6411.5|6405.5|5
1625228220000|2021-07-02 12:17:00|6415.4|6409.4|6423.8|6417.8|6423.8|6417.8|6414.5|6408.5|52
1625228230000|2021-07-02 12:17:10|6423.4|6417.4|6421.4|6415.4|6424.7|6418.7|6421.4|6415.4|4
1625228240000|2021-07-02 12:17:20|6422.2|6416.2|6419.2|6413.2|6422.2|6416.2|6418.8|6412.8|0
1625228250000|2021-07-02 12:17:30|6418.8|6412.8|6420.5|6414.5|6420.9|6414.9|6418.6|6412.6|1
1625228260000|2021-07-02 12:17:40|6421.5|6415.5|6427.8|6421.8|6427.9|6421.9|6421.5|6415.5|9
1625228270000|2021-07-02 12:17:50|6427.4|6421.4|6427|6421|6430.5|6424.5|6424.5|6418.5|1
1625228280000|2021-07-02 12:18:00|6427.5|6421.5|6428.3|6422.3|6428.3|6422.3|6426.8|6420.8|30
1625228290000|2021-07-02 12:18:10|6428.4|6422.4|6432.7|6426.7|6433.6|6427.6|6428.4|6422.4|35
1625228300000|2021-07-02 12:18:20|6433.9|6427.9|6433|6423|6436|6427.9|6430.2|6420.3|5
1625228310000|2021-07-02 12:18:30|6433.5|6427.5|6432.1|6426.1|6433.5|6427.5|6432.1|6426.1|8
1625228320000|2021-07-02 12:18:40|6431.6|6425.6|6428.5|6422.5|6431.6|6425.6|6427.5|6421.5|1
1625228330000|2021-07-02 12:18:50|6428.4|6422.4|6432.2|6426.2|6434.3|6427.7|6427.3|6421.3|29
1625228340000|2021-07-02 12:19:00|6432.3|6426.3|6432.1|6426.1|6434.2|6428.2|6432.1|6426.1|4
1625228350000|2021-07-02 12:19:10|6432.3|6426.3|6432.2|6426.2|6432.3|6426.3|6432.2|6426.2|1
1625228360000|2021-07-02 12:19:20|6432.1|6426.1|6430.8|6424.8|6432.1|6426.1|6428.5|6422.5|0
1625228370000|2021-07-02 12:19:30|6431.2|6425.2|6429.6|6423.6|6431.2|6425.2|6429.6|6423.6|0
1625228380000|2021-07-02 12:19:40|6429.3|6423.3|6428.9|6422.9|6429.4|6423.4|6428.8|6422.8|1
1625228400000|2021-07-02 12:20:00|6430.7|6424.7|6429|6423|6430.9|6424.9|6429|6423|4
1625228410000|2021-07-02 12:20:10|6430.5|6420.5|6433.3|6423.3|6434.1|6428.1|6430.5|6420.5|34
1625228420000|2021-07-02 12:20:20|6432.9|6427.3|6431.9|6421.9|6432.9|6427.3|6431.8|6421.8|1
1625228430000|2021-07-02 12:20:30|6432.3|6422.3|6429.2|6423.2|6432.3|6425.8|6429.2|6422.3|1
1625228440000|2021-07-02 12:20:40|6425.8|6419.8|6425.3|6419.3|6425.8|6419.8|6425.3|6419.3|3
1625228450000|2021-07-02 12:20:50|6424.5|6418.5|6423.9|6417.9|6424.5|6418.5|6423.9|6417.9|0
1625228460000|2021-07-02 12:21:00|6424.3|6418.3|6435|6429|6436.1|6430.1|6424.3|6418.3|11
1625228470000|2021-07-02 12:21:10|6434.9|6428.9|6433.6|6427.6|6435.9|6429.9|6433.6|6427.6|7
1625228480000|2021-07-02 12:21:20|6433.9|6427.9|6437.9|6431.9|6437.9|6431.9|6433.9|6427.9|9
1625228490000|2021-07-02 12:21:30|6436.7|6430.7|6436.9|6430.9|6436.9|6430.9|6436.7|6430.7|3
1625228500000|2021-07-02 12:21:40|6436.7|6430.7|6437.2|6431.2|6437.3|6431.3|6436.7|6430.7|23
1625228510000|2021-07-02 12:21:50|6437.3|6431.3|6437.8|6431.8|6437.9|6431.9|6437.3|6431.3|5
1625228520000|2021-07-02 12:22:00|6437.9|6431.9|6437.8|6431.8|6438.4|6432.4|6437.2|6431.2|10
1625228530000|2021-07-02 12:22:10|6438.2|6432.2|6446.8|6440.8|6446.8|6440.8|6437.8|6431.8|66
1625228540000|2021-07-02 12:22:20|6447.8|6441.8|6447.3|6441.3|6447.9|6441.9|6446.8|6440.8|15
1625228550000|2021-07-02 12:22:30|6447.8|6441.8|6448.3|6442.3|6448.8|6442.8|6446.3|6440.3|160
1625228560000|2021-07-02 12:22:40|6451.6|6445.6|6450|6444|6452.1|6446.1|6449.2|6443.2|7
1625228570000|2021-07-02 12:22:50|6450.6|6444.6|6473.4|6467.4|6476.8|6470.2|6450.6|6444.6|28
1625228580000|2021-07-02 12:23:00|6471.9|6465.9|6463.9|6457.9|6471.9|6465.9|6463.9|6457.9|15
1625228590000|2021-07-02 12:23:10|6463.4|6457.4|6467.3|6461.3|6467.3|6461.3|6460.3|6454.3|18
1625228600000|2021-07-02 12:23:20|6467.1|6461.1|6463.4|6457.4|6467.1|6461.1|6463.4|6457.4|6
1625228610000|2021-07-02 12:23:30|6468.5|6462.5|6472.2|6466.2|6472.2|6466.2|6466.6|6460.6|10
1625228620000|2021-07-02 12:23:40|6476.3|6470.3|6486.5|6480.5|6487.5|6481.5|6475.6|6469.6|69
1625228630000|2021-07-02 12:23:50|6486.9|6480.9|6484|6478|6489.5|6483|6483.7|6477.7|42
1625228640000|2021-07-02 12:24:00|6483.6|6477.6|6478.3|6472.3|6483.6|6477.6|6478.2|6472.2|0
1625228650000|2021-07-02 12:24:10|6478.2|6472.2|6477.3|6471.3|6478.7|6472.7|6477.3|6471.3|0
1625228660000|2021-07-02 12:24:20|6476.8|6470.8|6477|6471|6477.8|6471.8|6476.3|6470.3|0
1625228670000|2021-07-02 12:24:30|6476.9|6470.9|6471.5|6465.5|6477.2|6471.2|6471.5|6465.5|1
1625228680000|2021-07-02 12:24:40|6471.3|6465.3|6472.3|6466.3|6472.8|6466.8|6471.3|6465.3|0
1625228690000|2021-07-02 12:24:50|6471.9|6465.9|6467.9|6461.9|6473.8|6467.8|6467.9|6461.9|8
1625228700000|2021-07-02 12:25:00|6468.3|6462.3|6477.2|6471.2|6477.2|6471.2|6468.3|6462.3|3
1625228710000|2021-07-02 12:25:10|6477.6|6471.6|6477.4|6471.4|6478.3|6472.3|6475.8|6469.8|1
1625228720000|2021-07-02 12:25:20|6477.6|6471.6|6480.9|6474.9|6483.3|6477.3|6477.6|6471.6|5
1625228730000|2021-07-02 12:25:30|6482.1|6476.1|6483.7|6477.7|6484.4|6478.4|6481.8|6475.8|18
1625228740000|2021-07-02 12:25:40|6484.2|6478.2|6484.3|6478.3|6484.3|6478.3|6483.3|6477.3|0
1625228750000|2021-07-02 12:25:50|6483.8|6477.8|6484.2|6474.2|6484.8|6477.8|6483.1|6474.2|0
1625228760000|2021-07-02 12:26:00|6483.8|6473.8|6480.3|6474.3|6483.8|6477.8|6480.3|6473.8|0
1625228770000|2021-07-02 12:26:10|6481.9|6471.9|6472.8|6466.8|6481.9|6474.4|6472.4|6466.4|1
1625228780000|2021-07-02 12:26:20|6471.7|6465.7|6472.7|6462.7|6472.7|6466.7|6471.7|6462.7|3
1625228790000|2021-07-02 12:26:30|6471.5|6465.5|6472.8|6466.8|6473.6|6467.6|6471.5|6465.5|4
1625228800000|2021-07-02 12:26:40|6468.9|6462.9|6467.9|6461.9|6469.4|6463.4|6467.9|6461.9|3
1625228810000|2021-07-02 12:26:50|6470.3|6455.3|6468.2|6458.2|6470.3|6461.8|6467.8|6454.3|3
1625228820000|2021-07-02 12:27:00|6468.8|6458.8|6467.2|6461.2|6468.8|6462.7|6467.1|6458.7|0
1625228830000|2021-07-02 12:27:10|6466.8|6460.8|6459.4|6453.4|6467.6|6461.6|6459.4|6453.4|6
1625228840000|2021-07-02 12:27:20|6461.4|6455.4|6459.4|6453.4|6461.4|6455.4|6459.4|6450.4|0
1625228860000|2021-07-02 12:27:40|6457.8|6451.8|6459.4|6453.4|6460.9|6453.4|6456.9|6450.9|1
1625228870000|2021-07-02 12:27:50|6461.3|6455.3|6459.4|6453.4|6461.3|6455.3|6459.4|6453.4|1
1625228880000|2021-07-02 12:28:00|6462.9|6452.9|6459.4|6453.4|6462.9|6455.5|6459.4|6452.9|6
1625228890000|2021-07-02 12:28:10|6459.9|6453.9|6460.1|6454.1|6460.1|6454.1|6458.6|6452.6|1
1625228900000|2021-07-02 12:28:20|6461.1|6455.1|6462.8|6452.8|6463.2|6456.6|6461.1|6452.8|7
1625228910000|2021-07-02 12:28:30|6462.4|6452.4|6458.9|6452.9|6462.4|6454.1|6458.9|6452.4|0
1625228920000|2021-07-02 12:28:40|6458.5|6452.5|6458.4|6452.4|6458.5|6452.5|6458.4|6452.4|1
1625228930000|2021-07-02 12:28:50|6458.9|6452.9|6463.6|6457.6|6464|6458|6458.9|6452.9|1
1625228940000|2021-07-02 12:29:00|6464|6458|6461|6455|6464.6|6458.6|6458.7|6452.7|22
1625228950000|2021-07-02 12:29:10|6462.6|6456.6|6461|6455|6463.5|6457.5|6461|6455|3
1625228960000|2021-07-02 12:29:20|6459.9|6453.9|6457|6451|6459.9|6453.9|6457|6448.5|6
1625228970000|2021-07-02 12:29:30|6456.1|6450.1|6456.8|6450.8|6457.7|6451.7|6456.1|6450.1|0
1625228980000|2021-07-02 12:29:40|6456.6|6450.6|6454.5|6448.5|6456.6|6450.6|6453.2|6447.2|1
1625228990000|2021-07-02 12:29:50|6454|6448|6457.8|6451.8|6458.3|6452.3|6453.5|6447.5|6
1625229000000|2021-07-02 12:30:00|6457.9|6451.9|6457.9|6451.9|6458.4|6452.4|6457.8|6451.8|0
1625229010000|2021-07-02 12:30:10|6458.5|6452.5|6457.9|6451.9|6458.5|6452.5|6457.9|6451.9|0
1625229020000|2021-07-02 12:30:20|6458.8|6452.8|6456.4|6446.4|6458.8|6452.8|6455.4|6446.4|5
1625229030000|2021-07-02 12:30:30|6453.1|6447.1|6457.4|6451.4|6457.4|6451.4|6452.9|6446.9|13
1625229040000|2021-07-02 12:30:40|6457.9|6451.9|6458.8|6452.8|6458.8|6452.8|6457.9|6451.9|3
1625229050000|2021-07-02 12:30:50|6455.9|6449.9|6456.4|6450.4|6456.4|6450.4|6455.5|6449.5|0
1625229060000|2021-07-02 12:31:00|6459.4|6449.4|6457.5|6451.5|6459.4|6453.4|6457.4|6449.4|1
1625229070000|2021-07-02 12:31:10|6457|6451|6457|6451|6458.5|6452.5|6456.1|6450.1|2
1625229080000|2021-07-02 12:31:20|6456.6|6450.6|6453.5|6447.5|6456.6|6450.6|6453.5|6446.4|2
1625229090000|2021-07-02 12:31:30|6452.8|6446.8|6451.5|6445.5|6452.8|6446.8|6450|6444|1
1625229100000|2021-07-02 12:31:40|6450.5|6444.5|6452.5|6446.5|6452.9|6446.9|6450.5|6444.5|0
1625229110000|2021-07-02 12:31:50|6452|6446|6452.4|6446.4|6452.4|6446.4|6451.9|6445.9|0
1625229120000|2021-07-02 12:32:00|6451.9|6445.9|6453.9|6447.9|6453.9|6447.9|6450.8|6444.8|1
1625229130000|2021-07-02 12:32:10|6453.5|6447.5|6451.8|6445.8|6453.9|6447.9|6451.4|6445.4|3
1625229140000|2021-07-02 12:32:20|6452.3|6446.3|6449.5|6443.5|6452.3|6446.3|6449.5|6443.5|7
1625229150000|2021-07-02 12:32:30|6449|6443|6443.5|6437.5|6449|6443|6443.5|6437.5|12
1625229160000|2021-07-02 12:32:40|6443.6|6437.6|6442.5|6436.5|6443.6|6437.6|6442.1|6436.1|0
1625229170000|2021-07-02 12:32:50|6441.6|6435.6|6441.6|6435.6|6442|6436|6441.6|6435.6|0
1625229180000|2021-07-02 12:33:00|6441.2|6435.2|6444.1|6438.1|6445|6439|6441.2|6435.2|6
1625229190000|2021-07-02 12:33:10|6444.6|6438.6|6442.1|6436.1|6444.6|6438.6|6441.1|6435.1|1
1625229200000|2021-07-02 12:33:20|6442.5|6436.5|6442.5|6436.5|6442.5|6436.5|6442.1|6436.1|0
1625229210000|2021-07-02 12:33:30|6442.1|6436.1|6441.5|6435.5|6442.5|6436.5|6441.3|6435.3|1
1625229220000|2021-07-02 12:33:40|6440.8|6434.8|6436.9|6430.9|6442.1|6436.1|6436.9|6430.9|4
1625229230000|2021-07-02 12:33:50|6436.5|6426.5|6437.9|6431.9|6440.5|6434.5|6432.6|6426.5|20
1625229240000|2021-07-02 12:34:00|6439|6433|6447.4|6441.4|6450.4|6444.4|6439|6433|6
1625229250000|2021-07-02 12:34:10|6447.9|6441.9|6441.4|6435.4|6447.9|6441.9|6440.9|6434.9|1
1625229260000|2021-07-02 12:34:20|6439|6433|6439.9|6433.9|6440.4|6434.4|6438|6432|0
1625229270000|2021-07-02 12:34:30|6440.8|6434.8|6444.9|6438.9|6444.9|6438.9|6440.8|6434.8|1
1625229280000|2021-07-02 12:34:40|6445.4|6439.4|6445.4|6439.4|6445.4|6439.4|6445.4|6439.4|0
1625229300000|2021-07-02 12:35:00|6447|6441|6449.9|6443.9|6450.9|6444.9|6447|6441|1
1625229310000|2021-07-02 12:35:10|6450.9|6444.9|6449.5|6443.5|6450.9|6444.9|6449.5|6443.5|0
1625229320000|2021-07-02 12:35:20|6449.9|6443.9|6450.4|6444.4|6450.9|6444.9|6449.5|6443.5|0
1625229330000|2021-07-02 12:35:30|6450|6444|6445.7|6439.7|6450.4|6444.4|6445.3|6439.3|6
1625229340000|2021-07-02 12:35:40|6444.7|6438.7|6441.1|6435.1|6444.7|6438.7|6441.1|6435.1|0
1625229350000|2021-07-02 12:35:50|6441|6435|6437.6|6431.6|6441.1|6435.1|6437.6|6431.6|2
1625229360000|2021-07-02 12:36:00|6437.7|6431.7|6438.5|6432.5|6440.1|6434.1|6437.6|6431.6|0
1625229370000|2021-07-02 12:36:10|6439.5|6433.5|6439.3|6433.3|6440.2|6434.2|6439.3|6433.3|1
1625229380000|2021-07-02 12:36:20|6438.5|6432.5|6436.7|6426.7|6438.5|6432.5|6436.7|6426.7|1
1625229390000|2021-07-02 12:36:30|6434.2|6428.2|6433.8|6427.8|6434.3|6428.3|6433.2|6427.2|0
1625229400000|2021-07-02 12:36:40|6433.7|6427.7|6431|6425|6433.7|6427.7|6429.7|6423.7|2
1625229410000|2021-07-02 12:36:50|6430.6|6424.6|6426.6|6420.6|6430.6|6424.6|6423.9|6417.2|6
1625229420000|2021-07-02 12:37:00|6427|6421|6429.4|6423.4|6429.5|6423.5|6426.6|6420.6|1
1625229430000|2021-07-02 12:37:10|6430|6424|6429.6|6423.6|6430.5|6424.5|6429.6|6423.6|0
1625229440000|2021-07-02 12:37:20|6430.6|6424.6|6428.3|6422.3|6430.6|6424.6|6428.3|6422.3|1
1625229450000|2021-07-02 12:37:30|6428.2|6422.2|6429.2|6423.2|6429.2|6423.2|6427.8|6421.8|0
1625229460000|2021-07-02 12:37:40|6428.4|6422.4|6427.8|6421.8|6428.4|6422.4|6427.8|6421.8|1
1625229470000|2021-07-02 12:37:50|6429.2|6423.2|6427.5|6421.5|6429.2|6423.2|6427.5|6421.5|1
1625229480000|2021-07-02 12:38:00|6428.1|6422.1|6425.6|6419.6|6429.4|6423.4|6424.7|6418.7|5
1625229490000|2021-07-02 12:38:10|6424.6|6418.6|6423.7|6417.7|6424.6|6418.6|6423.6|6417.6|5
1625229500000|2021-07-02 12:38:20|6424|6418|6423.5|6417.5|6424|6418|6423.5|6417.5|2
1625229510000|2021-07-02 12:38:30|6424.3|6418.3|6423.5|6417.5|6424.3|6418.3|6423.5|6417.5|1
1625229520000|2021-07-02 12:38:40|6423.9|6417.9|6423.9|6417.9|6423.9|6417.9|6423.5|6417.5|6
1625229530000|2021-07-02 12:38:50|6414.1|6408.1|6412.9|6406.9|6414.1|6408.1|6412.9|6406.9|12
1625229540000|2021-07-02 12:39:00|6413.1|6407.1|6413.6|6407.6|6415.5|6409.5|6412.6|6406.6|1
1625229550000|2021-07-02 12:39:10|6413.5|6407.5|6407.7|6397.7|6413.5|6407.5|6406.8|6397.7|20
1625229560000|2021-07-02 12:39:20|6406.1|6400.1|6414|6408|6414|6408|6406.1|6399.6|4
1625229570000|2021-07-02 12:39:30|6413.9|6407.9|6416|6410|6417.4|6411.4|6412.9|6404.4|2
1625229580000|2021-07-02 12:39:40|6414.9|6408.9|6420.9|6414.9|6420.9|6414.9|6414.9|6408.9|1
1625229590000|2021-07-02 12:39:50|6421|6415|6420.9|6414.9|6421|6415|6420.9|6414.9|1
1625229600000|2021-07-02 12:40:00|6420.4|6414.4|6419.4|6413.4|6420.4|6414.4|6419.4|6413.4|0
1625229610000|2021-07-02 12:40:10|6420.4|6414.4|6422.5|6416.5|6422.9|6416.9|6420.4|6414.4|2
1625229620000|2021-07-02 12:40:20|6423.3|6417.3|6410.8|6404.8|6424|6418|6410.8|6404.8|12
1625229630000|2021-07-02 12:40:30|6409.8|6403.8|6402.8|6396.8|6409.8|6403.8|6402.4|6396.4|15
1625229640000|2021-07-02 12:40:40|6404|6398|6397.8|6391.8|6404.3|6398.3|6397.8|6391.8|5
1625229650000|2021-07-02 12:40:50|6397.9|6391.9|6396.8|6390.8|6398.6|6392.6|6394.8|6387.9|10
1625229660000|2021-07-02 12:41:00|6397.3|6391.3|6401.1|6395.1|6401.1|6395.1|6397.3|6389.8|0
1625229670000|2021-07-02 12:41:10|6401.2|6395.2|6403.4|6388.4|6403.4|6395.7|6400.3|6388.4|0
1625229680000|2021-07-02 12:41:20|6403.3|6388.3|6403.3|6388.3|6403.4|6393.4|6399.4|6388.3|0
1625229690000|2021-07-02 12:41:30|6397.3|6391.3|6394.9|6388.9|6397.3|6391.3|6394.9|6388.9|5
1625229700000|2021-07-02 12:41:40|6393.2|6387.2|6392.3|6386.3|6393.3|6387.3|6391.5|6385.5|12
1625229710000|2021-07-02 12:41:50|6391.1|6385.1|6388.9|6382.9|6391.1|6385.1|6388.9|6382.9|1
1625229720000|2021-07-02 12:42:00|6388.7|6382.7|6387.2|6381.2|6388.8|6382.7|6386.1|6378.8|10
1625229730000|2021-07-02 12:42:10|6388.8|6378.8|6385.2|6379.2|6389.6|6383.6|6385.1|6378.8|7
1625229740000|2021-07-02 12:42:20|6385.3|6379.3|6386.8|6380.8|6386.8|6380.8|6385.3|6379.3|13
1625229750000|2021-07-02 12:42:30|6385.6|6379.6|6385.7|6379.7|6386.9|6380.9|6385.3|6379.3|3
1625229760000|2021-07-02 12:42:40|6385.3|6379.3|6385.1|6379.1|6385.3|6379.3|6385.1|6379.1|0
1625229770000|2021-07-02 12:42:50|6385|6379|6386|6380|6386|6380|6385|6379|1
1625229780000|2021-07-02 12:43:00|6385.4|6379.4|6384.8|6378.8|6386.9|6380.9|6384.7|6378.7|4
1625229790000|2021-07-02 12:43:10|6384.9|6378.9|6384.4|6378.4|6387.4|6381.4|6383.3|6377.3|7
1625229800000|2021-07-02 12:43:20|6383.5|6377.5|6382.5|6376.5|6383.5|6377.5|6382.5|6376.5|0
1625229810000|2021-07-02 12:43:30|6382.4|6376.4|6383.5|6377.5|6383.5|6377.5|6382.4|6376.4|2
1625229820000|2021-07-02 12:43:40|6383.4|6377.4|6383.3|6377.3|6383.4|6377.4|6382.9|6376.9|0
1625229830000|2021-07-02 12:43:50|6383.4|6377.4|6383.4|6377.4|6383.4|6377.4|6383.4|6377.4|0
1625229840000|2021-07-02 12:44:00|6383.9|6377.9|6383.8|6377.8|6383.9|6377.9|6383.8|6377.8|4
1625229850000|2021-07-02 12:44:10|6383.9|6377.9|6383.9|6377.9|6383.9|6377.9|6383.9|6377.9|4
1625229860000|2021-07-02 12:44:20|6383.8|6377.8|6383.8|6377.8|6383.8|6377.8|6383.8|6377.8|0
1625229870000|2021-07-02 12:44:30|6383.9|6377.9|6383.9|6377.9|6384.3|6378.3|6383.9|6377.9|3
1625229880000|2021-07-02 12:44:40|||||||||3
1625229890000|2021-07-02 12:44:50|6384.3|6378.3|6384.4|6378.4|6384.4|6378.4|6383.5|6377.5|4
1625232600000|2021-07-02 13:30:00|6381.2|6375.2|6381.3|6375.3|6383.2|6377.2|6369.8|6363.8|32
1625232610000|2021-07-02 13:30:10|6381.7|6375.7|6378.9|6372.9|6384.5|6378.5|6376.9|6370.9|26
1625232620000|2021-07-02 13:30:20|6378.5|6372.5|6370.4|6364.4|6379.4|6373.4|6368.7|6362.7|9
1625232630000|2021-07-02 13:30:30|6370.9|6364.9|6346.9|6340.9|6370.9|6364.9|6346.2|6340.2|13
1625232640000|2021-07-02 13:30:40|6346.4|6340.4|6336.4|6330.4|6347.8|6341.8|6336.4|6330.4|30
1625232650000|2021-07-02 13:30:50|6335.3|6329.3|6345.4|6339.4|6345.4|6339.4|6331.9|6325.3|49
1625232660000|2021-07-02 13:31:00|6342.9|6336.9|6346|6340|6349.9|6343.9|6342.4|6336.4|14
1625232670000|2021-07-02 13:31:10|6346.6|6340.6|6276.3|6270.3|6350.9|6344.9|6269.6|6263.6|96
1625232680000|2021-07-02 13:31:20|6277.9|6271.9|6291.9|6285.9|6293.1|6287.1|6270.2|6261|52
1625232690000|2021-07-02 13:31:30|6289.9|6283.9|6284.2|6278.2|6293.9|6286.4|6284|6272.7|74
1625232700000|2021-07-02 13:31:40|6285.8|6279.8|6271.6|6256.6|6286.4|6280.4|6261.5|6246.5|64
1625232710000|2021-07-02 13:31:50|6271.8|6256.8|6298|6292|6300.7|6292.5|6271.8|6256.8|44
1625232720000|2021-07-02 13:32:00|6298.5|6292.5|6302.6|6292.6|6310.4|6302.9|6285.5|6279.5|90
1625232730000|2021-07-02 13:32:10|6302.7|6292.7|6266.8|6260.8|6302.7|6292.7|6263.8|6254.1|50
1625232740000|2021-07-02 13:32:20|6267.3|6261.3|6294.5|6284.5|6297.4|6285|6266.7|6260.7|51
1625232750000|2021-07-02 13:32:30|6294.1|6284.1|6279.9|6273.9|6300|6291.5|6277|6269.1|75
1625232760000|2021-07-02 13:32:40|6280.9|6274.9|6296.8|6290.8|6298.9|6291.4|6280.8|6274.8|8
1625232770000|2021-07-02 13:32:50|6296.9|6290.9|6289.9|6283.9|6300.9|6292.4|6289.9|6283.9|35
1625232780000|2021-07-02 13:33:00|6289.4|6283.4|6296.3|6290.3|6296.3|6290.3|6289.4|6283.4|4
1625232790000|2021-07-02 13:33:10|6298.7|6288.7|6300.2|6290.2|6302.3|6296.3|6295.9|6288.7|21
1625232800000|2021-07-02 13:33:20|6298.6|6292.6|6308.9|6302.9|6313|6302.9|6298.6|6292.6|8
1625232810000|2021-07-02 13:33:30|6309|6303|6312|6302|6312|6305|6303.5|6297.5|6
1625232820000|2021-07-02 13:33:40|6310.4|6304.4|6302.9|6296.9|6315.1|6309.1|6302.9|6296.9|2
1625232830000|2021-07-02 13:33:50|6302.4|6296.4|6295.4|6289.4|6305|6299|6295.4|6289.4|8
1625232840000|2021-07-02 13:34:00|6294.9|6288.9|6297.9|6291.9|6300.3|6294.3|6294.9|6288.9|4
1625232850000|2021-07-02 13:34:10|6298.4|6292.4|6296.7|6290.7|6298.9|6292.9|6295.4|6289.4|13
1625232860000|2021-07-02 13:34:20|6296.3|6290.3|6293.7|6287.7|6297|6291|6293.6|6287.6|2
1625232870000|2021-07-02 13:34:30|6293.6|6287.6|6286.7|6280.7|6294.7|6288.7|6282.3|6276.3|12
1625232880000|2021-07-02 13:34:40|6287.2|6281.2|6288.1|6282.1|6288.6|6282.6|6286.2|6280.2|11
1625232890000|2021-07-02 13:34:50|6288.2|6282.2|6289.8|6283.8|6290.1|6284.1|6288.2|6282.2|8
1625232900000|2021-07-02 13:35:00|6289.7|6283.7|6288.6|6282.6|6292.3|6286.3|6287.6|6281.5|5
1625232910000|2021-07-02 13:35:10|6288.7|6282.7|6301.6|6295.6|6302|6296|6288.7|6281.6|10
1625232920000|2021-07-02 13:35:20|6306.3|6300.3|6291|6285|6307.9|6301.9|6289.8|6283.8|32
1625232930000|2021-07-02 13:35:30|6291.1|6285.1|6297.3|6291.3|6297.9|6291.9|6291|6285|30
1625232940000|2021-07-02 13:35:40|6297.4|6291.4|6299.5|6293.5|6299.5|6293.5|6296.3|6290.3|2
1625232950000|2021-07-02 13:35:50|6299.9|6293.9|6299.4|6293.4|6299.9|6293.9|6297.8|6291.8|0
1625232960000|2021-07-02 13:36:00|6297.9|6291.9|6292.4|6286.4|6297.9|6291.9|6292.4|6286.4|11
1625232970000|2021-07-02 13:36:10|6293.2|6287.2|6283.5|6277.5|6293.4|6287.4|6276.6|6270.6|21
1625232980000|2021-07-02 13:36:20|6283.6|6277.6|6291.5|6285.5|6291.6|6285.6|6283.1|6277.1|4
1625232990000|2021-07-02 13:36:30|6291.4|6285.4|6287.9|6281.9|6292.4|6286.4|6287.4|6281.4|13
1625233000000|2021-07-02 13:36:40|6287.6|6281.6|6289.4|6283.4|6289.4|6283.4|6287|6281|3
1625233010000|2021-07-02 13:36:50|6289.1|6283.1|6289|6283|6290.5|6284.5|6287.4|6281.4|0
1625233020000|2021-07-02 13:37:00|6288.6|6282.6|6298.6|6292.6|6299|6293|6288.6|6282.6|8
1625233030000|2021-07-02 13:37:10|6295.9|6289.9|6299.8|6293.8|6302.8|6296.8|6295.4|6289.4|16
1625233040000|2021-07-02 13:37:20|6296.4|6290.4|6301.3|6295.3|6301.9|6295.9|6296.3|6290.3|8
1625233050000|2021-07-02 13:37:30|6300.8|6294.8|6306.4|6300.4|6306.9|6300.9|6300.3|6294.3|10
1625233060000|2021-07-02 13:37:40|6306.9|6300.9|6312|6306|6313.4|6307.4|6306.9|6300.9|2
1625233070000|2021-07-02 13:37:50|6312.4|6306.4|6312.8|6306.8|6312.8|6306.8|6311.3|6305.3|5
1625233080000|2021-07-02 13:38:00|6313.8|6307.8|6322.3|6316.3|6322.3|6316.3|6313.8|6307.8|4
1625233090000|2021-07-02 13:38:10|6322.9|6316.9|6318.7|6312.7|6323.9|6317.9|6318.7|6312.7|5
1625233100000|2021-07-02 13:38:20|6318.2|6312.2|6314.1|6308.1|6318.2|6312.2|6309.7|6303.7|4
1625233110000|2021-07-02 13:38:30|6313.7|6307.7|6315.2|6309.2|6315.6|6309.6|6313.7|6307.7|4
1625233120000|2021-07-02 13:38:40|6314.8|6308.8|6321.8|6315.8|6322.8|6316.8|6314.3|6307.3|3
1625233130000|2021-07-02 13:38:50|6321.7|6315.7|6323.4|6317.4|6324.7|6318.7|6321.7|6315.7|5
1625233140000|2021-07-02 13:39:00|6324.2|6318.2|6323.3|6317.3|6325.5|6318.6|6322.3|6315.5|3
1625233150000|2021-07-02 13:39:10|6323.8|6317.8|6322.8|6316.8|6323.9|6317.9|6321.7|6315.7|16
1625233160000|2021-07-02 13:39:20|6323.4|6317.4|6322.9|6316.9|6324.3|6318.3|6322.2|6316.2|0
1625233170000|2021-07-02 13:39:30|6322.8|6316.8|6324.7|6318.7|6324.8|6318.8|6321.8|6315.8|2
1625233180000|2021-07-02 13:39:40|6323.8|6317.8|6323.8|6317.8|6323.8|6317.8|6322.2|6316.2|2
1625233190000|2021-07-02 13:39:50|6322|6316|6323.4|6317.4|6324.4|6318.4|6321.9|6315.9|3
1625233200000|2021-07-02 13:40:00|6323.5|6317.5|6322.6|6316.6|6324|6318|6321.5|6315.5|0
1625233210000|2021-07-02 13:40:10|6323|6317|6324.3|6318.3|6324.7|6318.7|6321.8|6315.8|4
1625233220000|2021-07-02 13:40:20|6324.4|6318.4|6320.6|6314.6|6324.4|6318.4|6320.6|6314.6|0
1625233230000|2021-07-02 13:40:30|6321.5|6315.5|6321.2|6315.2|6321.5|6315.5|6320.2|6314.2|0
1625233240000|2021-07-02 13:40:40|6322.8|6316.8|6319.7|6313.7|6323|6317|6319.6|6313.6|0
1625233250000|2021-07-02 13:40:50|6320.5|6314.5|6316.1|6310.1|6320.5|6314.5|6316.1|6310.1|2
1625233260000|2021-07-02 13:41:00|6316.4|6310.4|6308.5|6302.5|6317|6311|6304.4|6298.4|8
1625233270000|2021-07-02 13:41:10|6308.6|6302.6|6311|6305|6311|6305|6301.6|6295.6|8
1625233280000|2021-07-02 13:41:20|6311.4|6305.4|6309.5|6303.5|6315.5|6307.8|6308.9|6302.9|3
1625233290000|2021-07-02 13:41:30|6310.9|6304.9|6308|6302|6312.3|6306.3|6308|6302|0
1625233300000|2021-07-02 13:41:40|6307.9|6301.9|6313.8|6307.8|6313.8|6307.8|6306.9|6300.9|1
1625233310000|2021-07-02 13:41:50|6313.5|6307.5|6312.9|6306.9|6313.5|6307.5|6307.5|6301.5|3
1625233320000|2021-07-02 13:42:00|6312.4|6306.4|6306.4|6300.4|6312.9|6306.9|6306.4|6297.9|7
1625233330000|2021-07-02 13:42:10|6305.4|6299.4|6315.4|6309.4|6315.4|6309.4|6304.9|6298.9|3
1625233340000|2021-07-02 13:42:20|6316.4|6310.4|6323.3|6317.3|6324.4|6318.4|6316.4|6310.4|6
1625233350000|2021-07-02 13:42:30|6322.3|6316.3|6323.5|6317.5|6324.5|6318.5|6321.7|6315.7|4
1625233360000|2021-07-02 13:42:40|6323.9|6317.9|6326|6320|6327.4|6321.4|6323.5|6317.5|8
1625233370000|2021-07-02 13:42:50|6326.4|6320.4|6325.1|6319.1|6326.4|6320.4|6323.6|6317.6|3
1625233380000|2021-07-02 13:43:00|6325.6|6319.6|6326|6320|6327.1|6321.1|6325|6319|5
1625233390000|2021-07-02 13:43:10|6325.9|6319.9|6330.3|6324.3|6330.3|6324.3|6325.9|6319.9|2
1625233400000|2021-07-02 13:43:20|6329.4|6323.4|6329.5|6323.5|6330.9|6324.9|6327.5|6321.5|2
1625233410000|2021-07-02 13:43:30|6330|6324|6327.5|6321.5|6330.5|6324.5|6327.5|6321.5|0
1625233420000|2021-07-02 13:43:40|6327.1|6321.1|6332.6|6326.6|6333.9|6327.9|6326.1|6320.1|17
1625233430000|2021-07-02 13:43:50|6333.5|6327.5|6334.6|6328.6|6335.4|6329.4|6332.1|6326.1|1
1625233440000|2021-07-02 13:44:00|6335|6329|6331.9|6325.9|6336.9|6330.9|6331.9|6325.9|6
1625233450000|2021-07-02 13:44:10|6330.9|6324.9|6338|6332|6338|6332|6330.9|6324.9|1
1625233460000|2021-07-02 13:44:20|6338.4|6332.4|6332.5|6326.5|6338.4|6332.4|6332.5|6326.5|6
1625233470000|2021-07-02 13:44:30|6332.3|6326.3|6331.3|6325.3|6332.3|6326.3|6329.4|6323.4|18
1625233480000|2021-07-02 13:44:40|6330.8|6324.8|6326.3|6320.3|6331.3|6325.3|6325.9|6319.9|1
1625233490000|2021-07-02 13:44:50|6327|6321|6322.8|6316.8|6327.8|6321.8|6322.7|6316.7|3
1625233500000|2021-07-02 13:45:00|6322.3|6316.3|6324.9|6318.9|6326.9|6320.9|6318.6|6312.6|30
1625233510000|2021-07-02 13:45:10|6323.6|6317.6|6327|6321|6327|6321|6323.1|6317.1|2
1625233520000|2021-07-02 13:45:20|6326.7|6320.7|6323.1|6317.1|6327.4|6321.4|6322.5|6316.5|2
1625233530000|2021-07-02 13:45:30|6323.6|6317.6|6322.6|6316.6|6323.6|6317.6|6321.5|6315.5|1
1625233540000|2021-07-02 13:45:40|6323|6317|6323.6|6317.6|6324.5|6318.5|6322.6|6316.6|4
1625233550000|2021-07-02 13:45:50|6323.5|6317.5|6324|6318|6325.1|6319.1|6323.5|6317.5|3
1625233560000|2021-07-02 13:46:00|6324.1|6318.1|6315.4|6309.4|6324.1|6318.1|6315.4|6309.4|25
1625233570000|2021-07-02 13:46:10|6315.9|6309.9|6322.4|6316.4|6322.4|6316.4|6315.8|6309.8|8
1625233580000|2021-07-02 13:46:20|6323.2|6317.2|6324|6318|6325.4|6319.4|6322.3|6316.3|6
1625233590000|2021-07-02 13:46:30|6324.8|6318.8|6325.6|6319.6|6329.8|6323.8|6324|6318|5
1625233600000|2021-07-02 13:46:40|6324.6|6318.6|6322.8|6316.8|6328.6|6322.6|6322.4|6316.4|6
1625233610000|2021-07-02 13:46:50|6322.9|6316.9|6321.9|6315.9|6324.4|6318.4|6321.9|6315.9|1
1625233620000|2021-07-02 13:47:00|6322|6316|6322.6|6316.6|6324.4|6318.4|6320.4|6314.4|10
1625233630000|2021-07-02 13:47:10|6321.5|6315.5|6322|6316|6322.6|6316.6|6321.1|6315.1|10
1625233640000|2021-07-02 13:47:20|6320.4|6314.4|6319.5|6313.5|6320.4|6314.4|6319|6313|3
1625233650000|2021-07-02 13:47:30|||||||||1
1625233660000|2021-07-02 13:47:40|6320.5|6314.5|6320.9|6314.9|6322.5|6316.5|6320.5|6314.5|7
1625233670000|2021-07-02 13:47:50|6322.6|6316.6|6321.9|6315.9|6323.1|6317.1|6321.9|6315.9|1
1625233680000|2021-07-02 13:48:00|6322.5|6316.5|6322.9|6316.9|6324.3|6318.3|6322.4|6316.4|1
1625233690000|2021-07-02 13:48:10|6324.9|6318.9|6325|6319|6326|6320|6324|6318|0
1625233700000|2021-07-02 13:48:20|6325.5|6319.5|6323.6|6317.6|6325.6|6319.6|6323.5|6317.5|0
1625233710000|2021-07-02 13:48:30|6324|6318|6325.1|6319.1|6325.1|6319.1|6323.6|6317.6|0
1625233720000|2021-07-02 13:48:40|6324.6|6318.6|6327.6|6321.6|6328.6|6322.6|6324.2|6318.2|0
1625233730000|2021-07-02 13:48:50|6329.6|6323.6|6330.5|6324.5|6330.5|6324.5|6328|6322|2
1625233740000|2021-07-02 13:49:00|6330|6324|6328|6322|6331.4|6325.4|6326.5|6320.5|12
1625233750000|2021-07-02 13:49:10|6329|6323|6327|6321|6329.5|6323.5|6325.4|6319.4|0
1625233760000|2021-07-02 13:49:20|6327.6|6321.6|6327|6321|6327.6|6321.6|6324.6|6318.6|0
1625233770000|2021-07-02 13:49:30|6327.1|6321.1|6327.6|6321.6|6328.1|6322.1|6324.1|6318.1|0
1625233780000|2021-07-02 13:49:40|6328|6322|6323.4|6317.4|6329.6|6323.6|6323.4|6317.4|0
1625233790000|2021-07-02 13:49:50|6324|6318|6324.8|6318.8|6324.8|6318.8|6323.9|6317.9|0
1625233800000|2021-07-02 13:50:00|6324|6318|6323.5|6317.5|6324.9|6318.9|6322.9|6316.9|1
1625233810000|2021-07-02 13:50:10|6323|6317|6323|6317|6325|6319|6322.9|6316.9|1
1625233820000|2021-07-02 13:50:20|6322|6316|6323.1|6317.1|6325.6|6319.6|6322|6316|1
1625233830000|2021-07-02 13:50:30|6322.7|6316.7|6318.5|6312.5|6324.6|6318.6|6318.5|6312.5|5
1625233840000|2021-07-02 13:50:40|6318.6|6312.6|6320.1|6314.1|6320.1|6314.1|6318.6|6312.6|0
1625233850000|2021-07-02 13:50:50|6319.7|6313.7|6318.1|6312.1|6319.7|6313.7|6318.1|6312.1|0
1625233860000|2021-07-02 13:51:00|6317.6|6311.6|6317.5|6311.5|6319.6|6313.6|6317.1|6311.1|12
1625233870000|2021-07-02 13:51:10|6314.5|6308.5|6310|6304|6314.5|6308.5|6310|6304|1
1625233880000|2021-07-02 13:51:20|6309.5|6303.5|6306.6|6300.6|6311.5|6305.5|6306.5|6300.5|1
1625233890000|2021-07-02 13:51:30|6305.6|6299.6|6307.1|6301.1|6308.1|6302.1|6305.6|6299.6|6
1625233900000|2021-07-02 13:51:40|6306.6|6300.6|6306.6|6300.6|6307.1|6301.1|6304.6|6298.6|2
1625233910000|2021-07-02 13:51:50|6305.1|6299.1|6302|6296|6305.1|6299.1|6301.5|6295.5|3
1625233920000|2021-07-02 13:52:00|6303|6297|6304.5|6298.5|6304.5|6298.5|6302|6296|0
1625233930000|2021-07-02 13:52:10|6304|6298|6302|6296|6304|6298|6301.5|6295.5|0
1625233940000|2021-07-02 13:52:20|6303|6297|6305.5|6299.5|6305.5|6299.5|6303|6297|5
1625233950000|2021-07-02 13:52:30|6306|6300|6309.5|6303.5|6309.5|6303.5|6304.5|6298.5|3
1625233960000|2021-07-02 13:52:40|6308.5|6302.5|6308.5|6302.5|6309.5|6303.5|6306.5|6300.5|1
1625233970000|2021-07-02 13:52:50|6308|6302|6307.5|6301.5|6308.5|6302.5|6307|6301|2
1625233980000|2021-07-02 13:53:00|6308|6302|6306|6300|6309.5|6303.5|6304.5|6298.5|5
1625233990000|2021-07-02 13:53:10|6306.4|6300.4|6301.9|6295.9|6306.5|6300.5|6300|6294|4
1625234000000|2021-07-02 13:53:20|6302|6296|6303.9|6297.9|6306|6300|6301.5|6295.5|0
1625234010000|2021-07-02 13:53:30|6297.3|6291.3|6294|6288|6297.3|6291.3|6293.3|6287.3|20
1625234020000|2021-07-02 13:53:40|6293.9|6287.9|6295.9|6289.9|6295.9|6289.9|6292.8|6286.8|7
1625234030000|2021-07-02 13:53:50|6296.2|6290.2|6300.7|6294.7|6300.7|6294.7|6295.2|6289.2|1
1625234040000|2021-07-02 13:54:00|6299.7|6293.7|6297.1|6291.1|6299.7|6293.7|6296.1|6290.1|4
1625234050000|2021-07-02 13:54:10|6297.2|6291.2|6297.2|6291.2|6297.2|6291.2|6297.2|6291.2|0
1625234060000|2021-07-02 13:54:20|6299.1|6293.1|6299.7|6293.7|6299.7|6293.7|6298.2|6292.2|1
1625234070000|2021-07-02 13:54:30|6295.4|6289.4|6293.7|6287.7|6295.4|6289.4|6292.6|6286.6|14
1625234080000|2021-07-02 13:54:40|6293.8|6287.8|6293.2|6287.2|6294.3|6288.3|6292.1|6286.1|11
1625234090000|2021-07-02 13:54:50|6293.1|6287.1|6295.8|6289.8|6297.3|6291.3|6293.1|6287.1|1
1625234100000|2021-07-02 13:55:00|6295.3|6289.3|6299.4|6293.4|6299.4|6293.4|6295.3|6289.3|0
1625234110000|2021-07-02 13:55:10|6297.8|6291.8|6301.2|6295.2|6303.1|6297.1|6296.8|6290.8|0
1625234120000|2021-07-02 13:55:20|6301.6|6295.6|6306.7|6300.7|6307.1|6301.1|6301.6|6295.6|0
1625234130000|2021-07-02 13:55:30|6304.7|6298.7|6303.8|6297.8|6304.7|6298.7|6303.7|6297.7|0
1625234140000|2021-07-02 13:55:40|6303.7|6297.7|6299.4|6293.4|6303.7|6297.7|6299.4|6293.4|0
1625234150000|2021-07-02 13:55:50|6299.2|6293.2|6300.7|6294.7|6301.2|6295.2|6296.8|6290.8|0
1625234160000|2021-07-02 13:56:00|6298.9|6292.9|6297.4|6291.4|6299.8|6293.8|6295.1|6289.1|2
1625234170000|2021-07-02 13:56:10|6297.8|6291.8|6302.9|6296.9|6302.9|6296.9|6297.4|6291.4|0
1625234180000|2021-07-02 13:56:20|6303.8|6297.8|6304.3|6298.3|6306.7|6300.7|6303.7|6297.7|0
1625234190000|2021-07-02 13:56:30|6303.8|6297.8|6304.4|6298.4|6304.4|6298.4|6303.8|6297.8|0
1625234200000|2021-07-02 13:56:40|6303.9|6297.9|6284.7|6278.7|6303.9|6297.9|6284.2|6275.3|18
1625234210000|2021-07-02 13:56:50|6285.7|6279.7|6288.7|6282.7|6289.1|6283.1|6285.1|6279.1|2
1625234220000|2021-07-02 13:57:00|6289.2|6283.2|6291|6285|6291|6285|6287.6|6281.6|4
1625234230000|2021-07-02 13:57:10|6291.1|6285.1|6296.6|6290.6|6296.6|6290.6|6291.1|6285.1|0
1625234240000|2021-07-02 13:57:20|6296.7|6290.7|6289.8|6283.8|6298.6|6292.6|6288.3|6282.3|42
1625234250000|2021-07-02 13:57:30|6289.4|6283.4|6290.4|6284.4|6292.4|6286.4|6289.3|6283.3|1
1625234260000|2021-07-02 13:57:40|6292.4|6286.4|6292.9|6286.9|6294.5|6288.5|6289.9|6283.9|6
1625234270000|2021-07-02 13:57:50|6291.9|6285.9|6284.4|6278.4|6295.9|6289.9|6284.4|6278.4|6
1625234280000|2021-07-02 13:58:00|6285.8|6279.8|6291.9|6285.9|6291.9|6285.9|6285.8|6279.8|1
1625234290000|2021-07-02 13:58:10|6291.8|6285.8|6281.5|6275.5|6291.9|6285.9|6281.5|6275.5|6
1625234300000|2021-07-02 13:58:20|6281.4|6275.4|6271.2|6265.2|6281.4|6275.4|6270.8|6264.8|1
1625234310000|2021-07-02 13:58:30|6271.3|6265.3|6273.9|6267.9|6277.9|6271.9|6271.3|6265.3|6
1625234320000|2021-07-02 13:58:40|6273.4|6267.4|6267.4|6261.4|6273.9|6267.9|6267.4|6261.4|5
1625234330000|2021-07-02 13:58:50|6267.3|6261.3|6264.9|6258.9|6270.7|6264.7|6264.9|6258.9|9
1625234340000|2021-07-02 13:59:00|6261.2|6255.2|6265.8|6259.8|6269.2|6261.4|6260.9|6254.9|2
1625234350000|2021-07-02 13:59:10|6266.2|6260.2|6263|6257|6268.2|6262.2|6263|6257|3
1625234360000|2021-07-02 13:59:20|6263.3|6257.3|6254.8|6248.8|6263.3|6257.3|6254.8|6248.8|14
1625234370000|2021-07-02 13:59:30|6254.2|6248.2|6255.9|6249.9|6260.3|6254.3|6253.3|6247.3|38
1625234380000|2021-07-02 13:59:40|6249.4|6243.4|6257.3|6251.3|6257.3|6251.3|6247.3|6241.3|19
1625234390000|2021-07-02 13:59:50|6257.7|6251.7|6252.8|6246.8|6257.8|6251.8|6252.7|6246.7|12
1625234400000|2021-07-02 14:00:00|6252.7|6246.7|6248.7|6242.7|6252.7|6246.7|6247.7|6241.7|16
1625234410000|2021-07-02 14:00:10|6248.1|6242.1|6225.2|6219.2|6248.2|6242.2|6217.7|6211.7|63
1625234420000|2021-07-02 14:00:20|6228.1|6218.1|6225.8|6215.8|6228.1|6220.3|6222.2|6215.8|8
1625234430000|2021-07-02 14:00:30|6222.8|6216.8|6226.8|6216.8|6226.9|6219.8|6222.8|6216.8|0
1625234440000|2021-07-02 14:00:40|6224.4|6218.4|6224.3|6218.3|6225.9|6219.9|6221.3|6215.3|4
1625234450000|2021-07-02 14:00:50|6225.1|6219.1|6234.1|6228.1|6234.2|6228.2|6224.3|6218.3|6
1625234460000|2021-07-02 14:01:00|6234.3|6228.3|6241.5|6235.5|6241.9|6235.9|6234.3|6228.3|7
1625234470000|2021-07-02 14:01:10|6242.1|6236.1|6251|6245|6251|6245|6242.1|6236.1|3
1625234480000|2021-07-02 14:01:20|6251.4|6245.4|6246.7|6240.7|6253.4|6247.4|6243.3|6237.3|7
1625234490000|2021-07-02 14:01:30|6246.8|6240.8|6241.8|6235.8|6246.8|6240.8|6237.3|6231.3|2
1625234500000|2021-07-02 14:01:40|6242.2|6236.2|6254.7|6248.7|6254.7|6248.7|6241.7|6235.7|8
1625234510000|2021-07-02 14:01:50|6254.2|6248.2|6254.7|6248.7|6255.6|6249.6|6254.2|6248.2|2
1625234520000|2021-07-02 14:02:00|6255.5|6249.5|6259.7|6253.7|6259.7|6253.7|6254.7|6248.7|0
1625234530000|2021-07-02 14:02:10|6258.8|6252.8|6261.7|6255.7|6261.7|6255.7|6258.8|6252.8|1
1625234540000|2021-07-02 14:02:20|6261.8|6255.8|6270.1|6264.1|6270.7|6264.7|6261.7|6255.7|0
1625234550000|2021-07-02 14:02:30|6269.7|6263.7|6266.8|6260.8|6269.8|6263.8|6264.2|6258.2|1
1625234560000|2021-07-02 14:02:40|6266.3|6260.3|6266.2|6260.2|6268.5|6262.5|6266.2|6260.2|1
1625234570000|2021-07-02 14:02:50|6265.8|6259.8|6265.5|6259.5|6266.3|6260.3|6265.1|6259.1|0
1625234580000|2021-07-02 14:03:00|6266.8|6260.8|6267.2|6261.2|6271.1|6265.1|6266.8|6260.8|3
1625234590000|2021-07-02 14:03:10|6267.6|6261.6|6268.2|6262.2|6268.2|6262.2|6265.2|6259.2|2
1625234600000|2021-07-02 14:03:20|6267.8|6261.8|6267.2|6261.2|6268|6262|6267.1|6261.1|4
1625234610000|2021-07-02 14:03:30|6267.1|6261.1|6273|6267|6273.1|6267.1|6267.1|6261.1|30
1625234620000|2021-07-02 14:03:40|6273.1|6267.1|6275|6269|6275|6269|6272.5|6266.5|12
1625234630000|2021-07-02 14:03:50|6278.6|6272.6|6283|6277|6284.6|6278.6|6278.6|6272.6|26
1625234640000|2021-07-02 14:04:00|6283.4|6277.4|6288|6282|6288|6282|6278.5|6272.5|14
1625234650000|2021-07-02 14:04:10|6290|6284|6279.5|6273.5|6290|6284|6279.4|6273.4|12
1625234660000|2021-07-02 14:04:20|6279.4|6273.4|6282.2|6276.2|6282.2|6276.2|6278|6272|1
1625234670000|2021-07-02 14:04:30|6282.7|6276.7|6274.6|6268.6|6284.9|6278.9|6274.5|6268.5|3
1625234680000|2021-07-02 14:04:40|6275|6269|6275.6|6269.6|6275.6|6269.6|6272.8|6266.8|2
1625234690000|2021-07-02 14:04:50|6275.2|6269.2|6280.5|6274.5|6281.9|6275.9|6275.1|6269.1|26
1625234700000|2021-07-02 14:05:00|6280.6|6274.6|6274.9|6268.9|6280.6|6274.6|6274.9|6268.3|0
1625234710000|2021-07-02 14:05:10|6274.4|6268.4|6270.1|6264.1|6274.4|6268.4|6269.4|6263.4|3
1625234720000|2021-07-02 14:05:20|6271.5|6265.5|6269.5|6263.5|6271.5|6265.5|6268.6|6262.6|3
1625234730000|2021-07-02 14:05:30|6267.9|6261.9|6264.6|6258.6|6268.3|6262.3|6264.4|6258.4|1
1625234740000|2021-07-02 14:05:40|6262.2|6256.2|6267.3|6261.3|6267.3|6261.3|6261.6|6255.6|22
1625234750000|2021-07-02 14:05:50|6268.3|6262.3|6280.7|6274.7|6281.8|6275.8|6268.3|6262.3|13
1625234760000|2021-07-02 14:06:00|6281.2|6275.2|6287.7|6281.7|6287.7|6281.7|6281.1|6275.1|24
1625234770000|2021-07-02 14:06:10|6287.6|6281.6|6285.2|6279.2|6287.6|6281.6|6284.2|6278.2|9
1625234780000|2021-07-02 14:06:20|6284.7|6278.7|6284.1|6278.1|6287|6281|6284.1|6278.1|1
1625234790000|2021-07-02 14:06:30|6284.2|6278.2|6264.6|6258.6|6288|6282|6262.1|6256.1|17
1625234800000|2021-07-02 14:06:40|6265.1|6259.1|6268.1|6262.1|6271.1|6265.1|6265.1|6259.1|6
1625234810000|2021-07-02 14:06:50|6268.6|6262.6|6269.6|6263.6|6269.6|6263.6|6268.1|6262.1|15
1625234820000|2021-07-02 14:07:00|6270.6|6264.6|6274.2|6268.2|6274.2|6268.2|6270.1|6264.1|0
1625234830000|2021-07-02 14:07:10|6273.8|6267.8|6271.8|6265.8|6274.2|6267.8|6270.2|6264.2|2
1625234840000|2021-07-02 14:07:20|6272.1|6266.1|6278.7|6272.7|6280.1|6274.1|6272.1|6266.1|1
1625234850000|2021-07-02 14:07:30|6279.7|6273.7|6277.7|6271.7|6280.6|6274.6|6277.1|6271.1|0
1625234860000|2021-07-02 14:07:40|6277.3|6271.3|6281.2|6275.2|6282.2|6276.2|6277.3|6271.3|2
1625234870000|2021-07-02 14:07:50|6281.1|6275.1|6282.7|6276.7|6282.7|6276.7|6280.2|6274.2|25
1625234880000|2021-07-02 14:08:00|6281.7|6275.7|6282.7|6276.7|6284.1|6278.1|6281.7|6275.7|25
1625234890000|2021-07-02 14:08:10|6281.7|6275.7|6281.2|6275.2|6281.7|6275.7|6278.7|6272.7|3
1625234900000|2021-07-02 14:08:20|6280.7|6274.7|6279.7|6273.7|6280.7|6274.7|6279.7|6273.7|0
1625234910000|2021-07-02 14:08:30|6278.3|6272.3|6267.7|6261.7|6278.3|6272.3|6267.7|6261.7|8
1625234920000|2021-07-02 14:08:40|6267.3|6261.3|6269.5|6263.5|6269.5|6263.5|6266.8|6260.8|1
1625234930000|2021-07-02 14:08:50|6270.1|6264.1|6273.3|6267.3|6273.4|6267.4|6270|6263.2|6
1625234940000|2021-07-02 14:09:00|6273.4|6267.4|6276.8|6270.8|6276.8|6270.8|6272.8|6266.8|0
1625234950000|2021-07-02 14:09:10|6276.9|6270.9|6275.9|6269.9|6277.8|6271.8|6275.3|6269.3|1
1625234960000|2021-07-02 14:09:20|6275.8|6269.8|6273.4|6267.4|6275.8|6269.8|6273.4|6267.4|0
1625234970000|2021-07-02 14:09:30|6272.9|6266.9|6271.8|6265.8|6272.9|6266.9|6271.3|6265.3|4
1625234980000|2021-07-02 14:09:40|6271.3|6265.3|6262.7|6256.7|6273.3|6267.3|6262.7|6256.7|5
1625234990000|2021-07-02 14:09:50|6263.1|6257.1|6267.5|6261.5|6269.5|6263.5|6263.1|6257.1|12
1625235000000|2021-07-02 14:10:00|6266|6260|6264|6258|6266.5|6260.5|6263.6|6257.6|1
1625235010000|2021-07-02 14:10:10|6263.1|6257.1|6263.6|6257.6|6263.6|6257.6|6262|6256|5
1625235020000|2021-07-02 14:10:20|6263.7|6257.7|6266.6|6260.6|6266.7|6260.7|6263.2|6257.2|0
1625235030000|2021-07-02 14:10:30|6267.6|6261.6|6270|6264|6271.5|6265.5|6267.6|6261.6|0
1625235040000|2021-07-02 14:10:40|6269.6|6263.6|6268|6262|6271|6265|6266.6|6260.6|6
1625235050000|2021-07-02 14:10:50|6270|6264|6268.6|6262.6|6270|6264|6268.6|6262.6|0
1625235060000|2021-07-02 14:11:00|6269.6|6263.6|6269.6|6263.6|6272.1|6266.1|6268|6262|0
1625235070000|2021-07-02 14:11:10|6268.6|6262.6|6266.1|6260.1|6268.6|6262.6|6266.1|6260.1|0
1625235080000|2021-07-02 14:11:20|6265.2|6259.2|6262.1|6256.1|6265.2|6259.2|6262.1|6256.1|0
1625235090000|2021-07-02 14:11:30|6261.6|6255.6|6265.6|6259.6|6265.6|6259.6|6261.6|6255.6|1
1625235100000|2021-07-02 14:11:40|6266.6|6260.6|6269.8|6263.8|6269.8|6263.8|6265.6|6259.6|5
1625235110000|2021-07-02 14:11:50|6268.3|6262.3|6269.3|6263.3|6270.1|6264.1|6268.2|6262.2|0
1625235120000|2021-07-02 14:12:00|6273.2|6267.2|6274.8|6268.8|6274.9|6268.9|6273.2|6267.2|5
1625235130000|2021-07-02 14:12:10|6275.3|6269.3|6278|6272|6279.2|6273.2|6274.8|6268.8|17
1625235140000|2021-07-02 14:12:20|6278.6|6272.6|6278.4|6272.4|6281.5|6275.5|6278.3|6272.3|8
1625235150000|2021-07-02 14:12:30|6278.3|6272.3|6270.6|6264.6|6278.3|6272.3|6270.6|6264.6|3
1625235160000|2021-07-02 14:12:40|6270.4|6264.4|6273.5|6267.5|6273.5|6267.5|6269.7|6263.7|5
1625235170000|2021-07-02 14:12:50|6275|6269|6274.7|6268.7|6275.1|6269.1|6274.7|6268.7|0
1625235180000|2021-07-02 14:13:00|6275.1|6269.1|6275|6269|6278.7|6272.7|6274.7|6268.7|2
1625235190000|2021-07-02 14:13:10|6274.5|6268.5|6274|6268|6274.5|6268.5|6274|6268|0
1625235200000|2021-07-02 14:13:20|6273.9|6267.9|6274.9|6268.9|6274.9|6268.9|6271.7|6265.7|1
1625235210000|2021-07-02 14:13:30|6274.3|6268.3|6279.3|6273.3|6279.3|6273.3|6274.3|6268.3|3
1625235220000|2021-07-02 14:13:40|6279.4|6273.4|6281.8|6275.8|6283.9|6277.9|6278.7|6272.7|1
1625235230000|2021-07-02 14:13:50|6281.3|6275.3|6282.4|6276.4|6282.5|6276.5|6278.5|6272.5|0
1625235240000|2021-07-02 14:14:00|6282.9|6276.9|6280.3|6274.3|6285.8|6279.8|6280.3|6274.3|0
1625235250000|2021-07-02 14:14:10|6279.9|6273.9|6281.9|6275.9|6281.9|6275.9|6278.3|6272.3|0
1625235260000|2021-07-02 14:14:20|6282.2|6276.2|6285.8|6279.8|6287.7|6281.7|6282.2|6276.2|1
1625235270000|2021-07-02 14:14:30|6286.3|6280.3|6289.9|6283.9|6289.9|6283.9|6284.3|6278.3|2
1625235280000|2021-07-02 14:14:40|6290.3|6284.3|6290.3|6284.3|6290.4|6284.4|6289.4|6283.4|5
1625235290000|2021-07-02 14:14:50|6290.4|6284.4|6290.5|6284.5|6290.8|6284.8|6290.3|6284.3|10
1625235300000|2021-07-02 14:15:00|6290.6|6284.6|6307.5|6301.5|6307.5|6301.5|6290.5|6284.5|11
1625235310000|2021-07-02 14:15:10|6307.9|6301.9|6304.4|6298.4|6308.4|6302.4|6303.5|6297.5|16
1625235320000|2021-07-02 14:15:20|6304.6|6298.6|6302.4|6296.4|6305.4|6299.4|6301.9|6295.9|3
1625235330000|2021-07-02 14:15:30|6302.8|6296.8|6295.8|6289.8|6302.8|6296.8|6295.8|6289.8|8
1625235340000|2021-07-02 14:15:40|6296.4|6290.4|6295.5|6289.5|6296.4|6290.4|6291.7|6285.7|33
1625235350000|2021-07-02 14:15:50|6296|6290|6302.6|6296.6|6305|6299|6296|6290|2
1625235360000|2021-07-02 14:16:00|6303.1|6297.1|6302.6|6296.6|6303.1|6297.1|6300.5|6294.5|1
1625235370000|2021-07-02 14:16:10|6302.5|6296.5|6301|6295|6302.5|6296.5|6299.6|6293.6|1
1625235380000|2021-07-02 14:16:20|6300.7|6294.7|6301.7|6295.7|6302.6|6296.6|6300.6|6294.6|1
1625235390000|2021-07-02 14:16:30|6301.8|6295.8|6303.1|6297.1|6304.6|6298.6|6301.8|6295.8|0
1625235400000|2021-07-02 14:16:40|6303|6297|6300|6294|6303|6297|6300|6294|0
1625235410000|2021-07-02 14:16:50|6299.6|6293.6|6302.1|6296.1|6302.6|6296.6|6299.6|6293.6|7
1625235420000|2021-07-02 14:17:00|6301.7|6295.7|6297.4|6291.4|6302.2|6296.2|6297.2|6291.2|6
1625235430000|2021-07-02 14:17:10|6297.3|6291.3|6297.3|6291.3|6298.2|6292.2|6296.2|6290.2|0
1625235450000|2021-07-02 14:17:30|6300.2|6294.2|6300.7|6294.7|6300.7|6294.7|6300.2|6294.2|1
1625235460000|2021-07-02 14:17:40|6300.6|6294.6|6303.2|6297.2|6303.2|6297.2|6300.6|6294.6|0
1625235470000|2021-07-02 14:17:50|6303.3|6297.3|6304.8|6298.8|6304.8|6298.8|6303.3|6297.3|0
1625235480000|2021-07-02 14:18:00|6305.2|6299.2|6308.4|6302.4|6308.8|6302.8|6304.8|6298.8|0
1625235490000|2021-07-02 14:18:10|6308.9|6302.9|6309.9|6303.9|6310.4|6304.4|6308.9|6302.9|0
1625235500000|2021-07-02 14:18:20|6310.4|6304.4|6309.5|6303.5|6310.9|6304.9|6309.5|6303.5|3
1625235510000|2021-07-02 14:18:30|6309.6|6303.6|6310.2|6304.2|6310.7|6304.7|6309.4|6303.4|6
1625235520000|2021-07-02 14:18:40|6309|6303|6304.6|6298.6|6309|6303|6304.6|6298.6|1
1625235530000|2021-07-02 14:18:50|6305|6299|6304|6298|6305.6|6299.6|6302.9|6296.9|2
1625235540000|2021-07-02 14:19:00|6304.9|6298.9|6305|6299|6306.9|6300.9|6304.6|6298.6|0
1625235550000|2021-07-02 14:19:10|6305.9|6299.9|6306.6|6300.6|6307|6301|6305.9|6299.9|0
1625235560000|2021-07-02 14:19:20|6306.1|6300.1|6306|6300|6306.1|6300.1|6306|6300|0
1625235570000|2021-07-02 14:19:30|6307.4|6301.4|6306.7|6300.7|6307.4|6301.4|6305|6299|1
1625235580000|2021-07-02 14:19:40|6304.1|6298.1|6304.5|6298.5|6304.5|6298.5|6303.6|6297.6|0
1625235590000|2021-07-02 14:19:50|6304.2|6298.2|6303.6|6297.6|6304.2|6298.2|6302.7|6296.7|0
1625235600000|2021-07-02 14:20:00|6304|6298|6306|6300|6306.1|6300.1|6304|6298|0
1625235610000|2021-07-02 14:20:10|6305.6|6299.6|6302.7|6296.7|6305.6|6299.6|6302.7|6296.7|7
1625235620000|2021-07-02 14:20:20|6301.7|6295.7|6298|6292|6302.1|6296.1|6297.9|6291.9|0
1625235630000|2021-07-02 14:20:30|6298.4|6292.4|6303.2|6297.2|6304.6|6298.6|6298.4|6292.4|3
1625235640000|2021-07-02 14:20:40|6303.7|6297.7|6309.2|6303.2|6309.6|6303.6|6303.7|6297.7|4
1625235650000|2021-07-02 14:20:50|6308.8|6302.8|6307.5|6301.5|6310.1|6304.1|6306.7|6300.7|1
1625235660000|2021-07-02 14:21:00|6307|6301|6306.5|6300.5|6310.2|6304.2|6306|6300|1
1625235670000|2021-07-02 14:21:10|6306.9|6300.9|6304.6|6298.6|6307.5|6301.5|6304.6|6298.6|0
1625235680000|2021-07-02 14:21:20|6305.1|6299.1|6305.1|6299.1|6305.1|6299.1|6305.1|6299.1|0
1625235690000|2021-07-02 14:21:30|6305|6299|6305|6299|6305|6299|6305|6299|0
1625235700000|2021-07-02 14:21:40|6304.6|6298.6|6303.2|6297.2|6304.6|6298.6|6303.2|6297.2|0
1625235710000|2021-07-02 14:21:50|6301.2|6295.2|6301.1|6295.1|6302.7|6296.7|6300.7|6294.7|0
1625235720000|2021-07-02 14:22:00|6301.2|6295.2|6300.2|6294.2|6301.2|6295.2|6300.2|6294.2|0
1625235730000|2021-07-02 14:22:10|6300.7|6294.7|6300.1|6294.1|6300.7|6294.7|6297.7|6291.7|6
1625235740000|2021-07-02 14:22:20|6299.7|6293.7|6300.1|6294.1|6300.2|6294.2|6299.7|6293.7|0
1625235750000|2021-07-02 14:22:30|6300.2|6294.2|6300.6|6294.6|6301.5|6295.5|6300.2|6294.2|1
1625235760000|2021-07-02 14:22:40|6299|6293|6299.5|6293.5|6302|6296|6298.1|6292.1|2
1625235770000|2021-07-02 14:22:50|6299.1|6293.1|6298.6|6292.6|6300|6294|6297.5|6291.5|0
1625235780000|2021-07-02 14:23:00|6297.6|6291.6|6297.1|6291.1|6297.6|6291.6|6297.1|6291.1|0
1625235790000|2021-07-02 14:23:10|6297.6|6291.6|6299.5|6293.5|6300.6|6294.6|6297.6|6291.6|1
1625235800000|2021-07-02 14:23:20|6299.2|6293.2|6298.6|6292.6|6299.6|6293.6|6298.1|6292.1|0
1625235810000|2021-07-02 14:23:30|6298|6292|6297.6|6291.6|6298.6|6292.6|6296.6|6290.6|1
1625235820000|2021-07-02 14:23:40|6297.1|6291.1|6297.1|6291.1|6297.1|6291.1|6297.1|6291.1|0
1625235830000|2021-07-02 14:23:50|6296.6|6290.6|6294.6|6288.6|6297.1|6291.1|6294.1|6288.1|0
1625235840000|2021-07-02 14:24:00|6294.1|6288.1|6294.2|6288.2|6295.1|6289.1|6294.1|6288.1|0
1625235850000|2021-07-02 14:24:10|6295.1|6289.1|6298.1|6292.1|6298.1|6292.1|6294.7|6288.7|2
1625235860000|2021-07-02 14:24:20|6299.6|6293.6|6299.6|6293.6|6299.6|6293.6|6298.6|6292.6|0
1625235870000|2021-07-02 14:24:30|6300.1|6294.1|6298.6|6292.6|6300.2|6294.2|6298.6|6292.6|0
1625235880000|2021-07-02 14:24:40|6298.7|6292.7|6301.6|6295.6|6301.6|6295.6|6298.2|6292.2|5
1625235890000|2021-07-02 14:24:50|6299.7|6293.7|6301.7|6295.7|6301.8|6295.8|6299.7|6293.7|10
1625235900000|2021-07-02 14:25:00|6305.6|6299.6|6303.6|6297.6|6307.7|6301.7|6302.1|6296.1|7
1625235910000|2021-07-02 14:25:10|6302.3|6296.3|6305.1|6299.1|6305.2|6299.2|6302.2|6296.2|5
1625235920000|2021-07-02 14:25:20|6305.2|6299.2|6306.4|6300.4|6306.8|6300.8|6304.7|6298.7|4
1625235930000|2021-07-02 14:25:30|6306.8|6300.8|6307.3|6301.3|6308.3|6302.3|6306.8|6300.8|1
1625235940000|2021-07-02 14:25:40|6307.2|6301.2|6300.9|6294.9|6307.2|6301.2|6300.9|6294.9|4
1625235950000|2021-07-02 14:25:50|6300.4|6294.4|6297.8|6291.8|6300.4|6294.4|6297.8|6291.8|0
1625235960000|2021-07-02 14:26:00|6300.4|6294.4|6303.4|6297.4|6303.4|6297.4|6299.3|6293.3|6
1625235970000|2021-07-02 14:26:10|6303.2|6297.2|6301.6|6295.6|6303.3|6297.3|6301.6|6295.6|0
1625235980000|2021-07-02 14:26:20|6300.8|6294.8|6299.7|6293.7|6300.8|6294.8|6299.7|6293.7|0
1625235990000|2021-07-02 14:26:30|6299.3|6293.3|6296.9|6290.9|6299.3|6293.3|6296.8|6290.8|0
1625236000000|2021-07-02 14:26:40|6295.7|6289.7|6297.4|6291.4|6297.4|6291.4|6294.8|6288.8|2
1625236010000|2021-07-02 14:26:50|6297.9|6291.9|6297.4|6291.4|6297.9|6291.9|6297.4|6291.4|0
1625236020000|2021-07-02 14:27:00|6297.9|6291.9|6296.2|6290.2|6297.9|6291.9|6296.2|6290.2|3
1625236030000|2021-07-02 14:27:10|6295.8|6289.8|6295.4|6289.4|6295.8|6289.8|6294.7|6288.7|0
1625236040000|2021-07-02 14:27:20|6295.3|6289.3|6295.9|6289.9|6295.9|6289.9|6295.3|6289.3|0
1625236050000|2021-07-02 14:27:30|6298.4|6292.4|6297.8|6291.8|6298.4|6292.4|6297.8|6291.8|2
1625236060000|2021-07-02 14:27:40|6297.3|6291.3|6297.3|6291.3|6297.3|6291.3|6297.3|6291.3|0
1625236070000|2021-07-02 14:27:50|6297.4|6291.4|6301.7|6295.7|6301.7|6295.7|6297.4|6291.4|2
1625236080000|2021-07-02 14:28:00|6300.8|6294.8|6300.2|6294.2|6300.9|6294.9|6300.2|6294.2|5
1625236090000|2021-07-02 14:28:10|6299.3|6293.3|6298.1|6292.1|6299.3|6293.3|6298.1|6292.1|1
1625236100000|2021-07-02 14:28:20|6298.5|6292.5|6303.1|6297.1|6303.1|6297.1|6298.1|6292.1|2
1625236110000|2021-07-02 14:28:30|6302.7|6296.7|6300|6294|6302.7|6296.7|6299.6|6293.6|1
1625236120000|2021-07-02 14:28:40|6299.6|6293.6|6300.7|6294.7|6300.7|6294.7|6299.6|6293.6|1
1625236130000|2021-07-02 14:28:50|6299.6|6293.6|6297.6|6291.6|6299.6|6293.6|6297.3|6291.3|0
1625236140000|2021-07-02 14:29:00|6298|6292|6301.1|6295.1|6301.4|6295.4|6298|6292|2
1625236150000|2021-07-02 14:29:10|6302.1|6296.1|6301.9|6295.9|6302.1|6296.1|6300|6294|6
1625236160000|2021-07-02 14:29:20|6303.1|6297.1|6302.8|6296.8|6304.8|6298.8|6302.8|6296.8|5
1625236170000|2021-07-02 14:29:30|6302.9|6296.9|6307.8|6301.8|6307.8|6301.8|6302.9|6296.9|3
1625236180000|2021-07-02 14:29:40|6308.4|6302.4|6304.4|6298.4|6308.4|6302.4|6304.2|6298.2|1
1625236190000|2021-07-02 14:29:50|6304.9|6298.9|6304.9|6298.9|6304.9|6298.9|6304.9|6298.9|0
1625236200000|2021-07-02 14:30:00|6304.8|6298.8|6306.4|6300.4|6308.1|6302.1|6304.8|6298.8|1
1625236210000|2021-07-02 14:30:10|6306.3|6300.3|6302.3|6296.3|6306.3|6300.3|6301.9|6295.9|3
1625236220000|2021-07-02 14:30:20|6301.9|6295.9|6297.7|6291.7|6301.9|6295.9|6297.4|6291.4|6
1625236230000|2021-07-02 14:30:30|6297.8|6291.8|6298.2|6292.2|6298.3|6292.3|6297.8|6291.8|12
1625236240000|2021-07-02 14:30:40|6297.7|6291.7|6297.8|6291.8|6297.8|6291.8|6296.4|6290.4|7
1625236250000|2021-07-02 14:30:50|6298.2|6292.2|6296.9|6290.9|6298.2|6292.2|6296.9|6290.9|0
1625236260000|2021-07-02 14:31:00|6297.3|6291.3|6297.4|6291.4|6297.4|6291.4|6297.3|6291.3|3
1625236270000|2021-07-02 14:31:10|6297.3|6291.3|6299.8|6293.8|6300.8|6294.8|6297.3|6291.3|4
1625236280000|2021-07-02 14:31:20|6298.6|6292.6|6303.8|6297.8|6303.8|6297.8|6298.6|6292.6|2
1625236290000|2021-07-02 14:31:30|6303.9|6297.9|6307.3|6301.3|6307.3|6301.3|6303.9|6297.9|1
1625236300000|2021-07-02 14:31:40|6312.6|6306.6|6317.2|6311.2|6317.2|6311.2|6312.5|6306.5|10
1625236310000|2021-07-02 14:31:50|6317.3|6311.3|6322.6|6316.6|6323.4|6317.4|6317.3|6311.3|31
1625236320000|2021-07-02 14:32:00|6322.8|6316.8|6319.3|6313.3|6322.8|6316.8|6319|6313|5
1625236330000|2021-07-02 14:32:10|6319.1|6313.1|6321.8|6315.8|6322.8|6316.8|6318.1|6312.1|1
1625236340000|2021-07-02 14:32:20|6321.2|6315.2|6322.9|6316.9|6322.9|6316.9|6321.2|6315.2|1
1625236350000|2021-07-02 14:32:30|6322.8|6316.8|6321.3|6315.3|6322.8|6316.8|6321.3|6315.3|0
1625236360000|2021-07-02 14:32:40|6320.3|6314.3|6321.6|6315.6|6321.6|6315.6|6320.3|6314.3|4
1625236370000|2021-07-02 14:32:50|6320.6|6314.6|6320.1|6314.1|6320.6|6314.6|6319.7|6313.7|1
1625236380000|2021-07-02 14:33:00|6320.2|6314.2|6322.3|6316.3|6323.2|6317.2|6320.1|6314.1|1
1625236390000|2021-07-02 14:33:10|6322.8|6316.8|6323.9|6317.9|6324.1|6318.1|6322.8|6316.8|10
1625236400000|2021-07-02 14:33:20|6324.5|6318.5|6326.1|6320.1|6326.7|6320.7|6324.5|6318.5|1
1625236410000|2021-07-02 14:33:30|6326.7|6320.7|6327.1|6321.1|6327.1|6321.1|6326.7|6320.7|1
1625236420000|2021-07-02 14:33:40|6328.1|6322.1|6330.7|6324.7|6330.7|6324.7|6328.1|6322.1|1
1625236430000|2021-07-02 14:33:50|6330.2|6324.2|6337.8|6331.8|6337.8|6331.8|6327.7|6321.7|18
1625236440000|2021-07-02 14:34:00|6338.2|6332.2|6341.1|6335.1|6343.5|6337.5|6338.2|6332.2|26
1625236450000|2021-07-02 14:34:10|6340.2|6334.2|6341|6335|6346.5|6340.5|6340.1|6334.1|10
1625236460000|2021-07-02 14:34:20|6340.9|6334.9|6340.1|6334.1|6341|6335|6339.2|6333.2|1
1625236470000|2021-07-02 14:34:30|6340.5|6334.5|6343.2|6337.2|6343.7|6337.7|6339|6333|2
1625236480000|2021-07-02 14:34:40|6342.1|6336.1|6343.2|6337.2|6344.1|6338.1|6339.2|6333.2|2
1625236490000|2021-07-02 14:34:50|6343.6|6337.6|6340.6|6334.6|6343.7|6337.7|6340.3|6334.3|0
1625236500000|2021-07-02 14:35:00|6341|6335|6338.1|6332.1|6341.1|6335.1|6338.1|6332.1|2
1625236510000|2021-07-02 14:35:10|6337.7|6331.7|6333.1|6327.1|6337.7|6331.7|6330.1|6324.1|2
1625236520000|2021-07-02 14:35:20|6333.6|6327.6|6332.2|6326.2|6335.6|6329.6|6332.2|6326.2|0
1625236530000|2021-07-02 14:35:30|6332.3|6326.3|6330|6324|6332.3|6326.3|6330|6324|1
1625236540000|2021-07-02 14:35:40|6328.2|6322.2|6328.7|6322.7|6331.1|6325.1|6327.7|6321.7|3
1625236550000|2021-07-02 14:35:50|6329.1|6323.1|6329.2|6323.2|6329.3|6323.3|6326.1|6320.1|0
1625236560000|2021-07-02 14:36:00|6328.1|6322.1|6326.2|6320.2|6328.6|6322.6|6326.2|6320.2|0
1625236570000|2021-07-02 14:36:10|6326.1|6320.1|6331|6325|6331.1|6325.1|6326.1|6320.1|2
1625236580000|2021-07-02 14:36:20|6330.6|6324.6|6326.7|6320.7|6331.1|6325.1|6326.7|6320.7|7
1625236590000|2021-07-02 14:36:30|6326.6|6320.6|6332.3|6326.3|6332.3|6326.3|6326.2|6320.2|6
1625236600000|2021-07-02 14:36:40|6331.9|6325.9|6337.8|6331.8|6338.3|6332.3|6331.4|6325.4|15
1625236610000|2021-07-02 14:36:50|6338.3|6332.3|6337.1|6331.1|6338.8|6332.8|6336.1|6330.1|3
1625236620000|2021-07-02 14:37:00|6337.5|6331.5|6339.4|6333.4|6342.9|6336.9|6336.9|6330.9|3
1625236630000|2021-07-02 14:37:10|6340.8|6334.8|6341.9|6335.9|6342.8|6336.8|6340.8|6334.8|1
1625236640000|2021-07-02 14:37:20|6342.7|6336.7|6343.3|6337.3|6343.4|6337.4|6342.7|6336.7|5
1625236650000|2021-07-02 14:37:30|6342.8|6336.8|6350.3|6344.3|6350.3|6344.3|6342.8|6336.8|25
1625236660000|2021-07-02 14:37:40|6350.2|6344.2|6344.3|6338.3|6350.2|6344.2|6344.2|6338.2|23
1625236670000|2021-07-02 14:37:50|6344.2|6338.2|6343.9|6337.9|6344.2|6338.2|6342.6|6336.6|12
1625236680000|2021-07-02 14:38:00|6345.8|6339.8|6338.2|6332.2|6345.8|6339.8|6338.2|6332.2|4
1625236690000|2021-07-02 14:38:10|6337.8|6331.8|6340.2|6334.2|6340.2|6334.2|6336.4|6330.4|10
1625236700000|2021-07-02 14:38:20|6340.7|6334.7|6340.1|6334.1|6340.7|6334.7|6338.7|6332.7|7
1625236710000|2021-07-02 14:38:30|6340.2|6334.2|6339.4|6333.4|6340.9|6334.9|6335.8|6329.8|3
1625236720000|2021-07-02 14:38:40|6339.3|6333.3|6337.9|6331.9|6339.3|6333.3|6337.2|6331.2|0
1625236730000|2021-07-02 14:38:50|6337.8|6331.8|6340.3|6334.3|6340.4|6334.4|6337.4|6331.4|2
1625236740000|2021-07-02 14:39:00|6340.4|6334.4|6336.5|6330.5|6340.4|6334.4|6336.5|6330.5|4
1625236750000|2021-07-02 14:39:10|6333.5|6327.5|6332.9|6326.9|6333.5|6327.5|6332.4|6326.4|0
1625236760000|2021-07-02 14:39:20|6332.5|6326.5|6334.5|6328.5|6334.6|6328.6|6332.5|6326.5|3
1625236770000|2021-07-02 14:39:30|6335.1|6329.1|6338.5|6332.5|6338.5|6332.5|6335.1|6329.1|0
1625236780000|2021-07-02 14:39:40|6339|6333|6339.1|6333.1|6339.4|6333.4|6337.1|6331.1|4
1625236790000|2021-07-02 14:39:50|6338.6|6332.6|6340.5|6334.5|6340.5|6334.5|6337|6331|0
1625236800000|2021-07-02 14:40:00|6340.6|6334.6|6344.1|6338.1|6344.4|6338.4|6339.1|6333.1|5
1625236810000|2021-07-02 14:40:10|6343.9|6337.9|6343.5|6337.5|6344|6338|6343.4|6337.4|4
1625236820000|2021-07-02 14:40:20|6343.4|6337.4|6338.5|6332.5|6343.4|6337.4|6334.5|6328.5|3
1625236830000|2021-07-02 14:40:30|6338.9|6332.9|6342.5|6336.5|6342.5|6336.5|6338.1|6332.1|0
1625236840000|2021-07-02 14:40:40|6342.9|6336.9|6342.8|6336.8|6344.1|6338.1|6342|6336|3
1625236850000|2021-07-02 14:40:50|6343.1|6337.1|6340.4|6334.4|6343.6|6337.6|6339.8|6333.8|0
1625236860000|2021-07-02 14:41:00|6339.8|6333.8|6347.3|6341.3|6349.3|6343.3|6339.8|6333.8|40
1625236870000|2021-07-02 14:41:10|6347.7|6341.7|6346.5|6340.5|6348.9|6342.9|6346.1|6340.1|1
1625236880000|2021-07-02 14:41:20|6345.2|6339.2|6341.2|6335.2|6345.2|6339.2|6341.2|6335.2|2
1625236890000|2021-07-02 14:41:30|6341.6|6335.6|6340.4|6334.4|6342|6336|6339.6|6333.6|41
1625236900000|2021-07-02 14:41:40|6341|6335|6340.5|6334.5|6343|6337|6340|6334|5
1625236910000|2021-07-02 14:41:50|6340.9|6334.9|6342|6336|6342|6336|6339.6|6333.6|1
1625236920000|2021-07-02 14:42:00|6341.9|6335.9|6338.1|6332.1|6343.6|6337.6|6338.1|6332.1|1
1625236930000|2021-07-02 14:42:10|6339.7|6333.7|6340.1|6334.1|6342.1|6336.1|6339.7|6333.7|2
1625236940000|2021-07-02 14:42:20|6340.5|6334.5|6339|6333|6341|6335|6339|6333|2
1625236950000|2021-07-02 14:42:30|6338.5|6332.5|6340|6334|6340.5|6334.5|6335|6329|6
1625236960000|2021-07-02 14:42:40|6340.4|6334.4|6341.1|6335.1|6341.5|6335.5|6339|6333|2
1625236970000|2021-07-02 14:42:50|6341.5|6335.5|6336.4|6330.4|6342.4|6336.4|6336.4|6330.4|1
1625236980000|2021-07-02 14:43:00|6336.9|6330.9|6338.9|6332.9|6340.6|6334.6|6335.5|6329.5|5
1625236990000|2021-07-02 14:43:10|6339.3|6333.3|6340.9|6334.9|6343.7|6337.7|6339.3|6333.3|4
1625237000000|2021-07-02 14:43:20|6340.8|6334.8|6340.3|6334.3|6340.8|6334.8|6339.2|6333.2|1
1625237010000|2021-07-02 14:43:30|6340.4|6334.4|6342.8|6336.8|6343.3|6337.3|6340.4|6334.4|2
1625237020000|2021-07-02 14:43:40|6343.3|6337.3|6345.4|6339.4|6345.4|6339.4|6343.3|6337.3|0
1625237030000|2021-07-02 14:43:50|6345.9|6339.9|6349.8|6343.8|6350.7|6344.7|6344.8|6338.8|2
1625237040000|2021-07-02 14:44:00|6350.2|6344.2|6348.9|6342.9|6351.2|6345.2|6348.9|6342.9|2
1625237050000|2021-07-02 14:44:10|6349.8|6343.8|6350.3|6344.3|6350.3|6344.3|6349.8|6343.8|2
1625237060000|2021-07-02 14:44:20|6349.8|6343.8|6348.4|6342.4|6349.8|6343.8|6347.8|6341.8|0
1625237070000|2021-07-02 14:44:30|6347.9|6341.9|6350.8|6344.8|6350.8|6344.8|6347.9|6341.9|0
1625237080000|2021-07-02 14:44:40|6350.7|6344.7|6357.7|6351.7|6358.9|6352.9|6350.7|6344.7|7
1625237090000|2021-07-02 14:44:50|6357.8|6351.8|6358.3|6352.3|6358.4|6352.4|6356.9|6350.9|5
1625237100000|2021-07-02 14:45:00|6358.8|6352.8|6357.9|6351.9|6361.2|6355.2|6357.9|6351.9|2
1625237110000|2021-07-02 14:45:10|6357.1|6351.1|6359|6353|6359.5|6353.5|6357.1|6351.1|16
1625237120000|2021-07-02 14:45:20|6359.5|6353.5|6358.8|6352.8|6360.4|6354.4|6358.8|6352.8|5
1625237130000|2021-07-02 14:45:30|6357.4|6351.4|6360.3|6354.3|6360.3|6354.3|6356.4|6350.4|12
1625237140000|2021-07-02 14:45:40|6359.8|6353.8|6361.8|6355.8|6361.8|6355.8|6359.7|6353.7|3
1625237150000|2021-07-02 14:45:50|6361.7|6355.7|6364.7|6358.7|6364.7|6358.7|6360.1|6354.1|4
1625237160000|2021-07-02 14:46:00|6364.6|6358.6|6370|6364|6370.1|6364.1|6364|6358|10
1625237170000|2021-07-02 14:46:10|6371.1|6365.1|6367|6361|6371.1|6365.1|6367|6361|1
1625237180000|2021-07-02 14:46:20|6366.9|6360.9|6367.3|6361.3|6370.7|6364.7|6366.8|6360.8|7
1625237190000|2021-07-02 14:46:30|6366.2|6360.2|6369.9|6363.9|6370.3|6364.3|6366.2|6360.2|5
1625237200000|2021-07-02 14:46:40|6369.8|6363.8|6367.8|6361.8|6370.4|6364.4|6366.9|6360.9|3
1625237210000|2021-07-02 14:46:50|6368.8|6362.8|6362.3|6356.3|6368.8|6362.8|6362.3|6356.3|0
1625237220000|2021-07-02 14:47:00|6362.8|6356.8|6364.3|6358.3|6364.4|6358.4|6362.3|6356.3|2
1625237230000|2021-07-02 14:47:10|6364.4|6358.4|6365.8|6359.8|6365.9|6359.9|6364.4|6358.4|1
1625237240000|2021-07-02 14:47:20|6366.9|6360.9|6367.3|6361.3|6367.8|6361.8|6364.8|6358.8|3
1625237250000|2021-07-02 14:47:30|6366.8|6360.8|6368.3|6362.3|6369.3|6363.3|6366.8|6360.8|1
1625237260000|2021-07-02 14:47:40|6368.2|6362.2|6363.8|6357.8|6368.2|6362.2|6363.8|6357.8|1
1625237270000|2021-07-02 14:47:50|6365.9|6359.9|6365.5|6359.5|6367.9|6361.9|6364.8|6358.8|6
1625237280000|2021-07-02 14:48:00|6365.4|6359.4|6368.8|6362.8|6368.8|6362.8|6364.9|6358.9|6
1625237290000|2021-07-02 14:48:10|6367.7|6361.7|6362.2|6356.2|6367.7|6361.7|6362.2|6356.2|1
1625237300000|2021-07-02 14:48:20|6362.3|6356.3|6351.8|6345.8|6362.3|6356.3|6351.8|6345.8|41
1625237310000|2021-07-02 14:48:30|6355|6349|6354.6|6348.6|6356.1|6350.1|6354.1|6348.1|5
1625237320000|2021-07-02 14:48:40|6354.2|6348.2|6356.9|6350.9|6356.9|6350.9|6354|6348|28
1625237330000|2021-07-02 14:48:50|6356.8|6350.8|6354.8|6348.8|6358.8|6352.8|6354.8|6348.8|4
1625237340000|2021-07-02 14:49:00|6355.2|6349.2|6356.4|6350.4|6357.4|6351.4|6354.9|6348.9|3
1625237350000|2021-07-02 14:49:10|6356.3|6350.3|6350.9|6344.9|6356.3|6350.3|6350.9|6344.9|0
1625237360000|2021-07-02 14:49:20|6351.4|6345.4|6355.4|6349.4|6355.9|6349.9|6351.4|6345.4|2
1625237370000|2021-07-02 14:49:30|6356.3|6350.3|6356.4|6350.4|6356.7|6350.7|6353.4|6347.4|4
1625237380000|2021-07-02 14:49:40|6355.4|6349.4|6352.5|6346.5|6355.5|6349.5|6352.5|6346.5|1
1625237390000|2021-07-02 14:49:50|6349.6|6343.6|6347.1|6341.1|6349.6|6343.6|6347.1|6341.1|1
1625237400000|2021-07-02 14:50:00|6347.3|6341.3|6348.9|6342.9|6349.9|6343.9|6347.3|6341.3|3
1625237410000|2021-07-02 14:50:10|6348.4|6342.4|6341.2|6335.2|6348.4|6342.4|6341.2|6335.2|5
1625237420000|2021-07-02 14:50:20|6341.6|6335.6|6345.5|6339.5|6345.5|6339.5|6340.9|6334.9|0
1625237430000|2021-07-02 14:50:30|6345.4|6339.4|6340.7|6334.7|6345.4|6339.4|6339.8|6333.8|4
1625237440000|2021-07-02 14:50:40|6341.4|6335.4|6341.9|6335.9|6345.4|6339.4|6340.8|6334.8|3
1625237450000|2021-07-02 14:50:50|6341.8|6335.8|6340.4|6334.4|6341.8|6335.8|6340.4|6334.4|2
1625237460000|2021-07-02 14:51:00|6340|6334|6339.4|6333.4|6340.4|6334.4|6336.5|6330.5|5
1625237470000|2021-07-02 14:51:10|6338.9|6332.9|6337.9|6331.9|6338.9|6332.9|6337.9|6331.9|3
1625237480000|2021-07-02 14:51:20|6337.6|6331.6|6338.9|6332.9|6338.9|6332.9|6337.6|6331.6|0
1625237490000|2021-07-02 14:51:30|6337.9|6331.9|6338.5|6332.5|6338.9|6332.9|6333.9|6327.9|2
1625237500000|2021-07-02 14:51:40|6338.6|6332.6|6342.1|6336.1|6345.3|6339.3|6338.2|6332.2|37
1625237510000|2021-07-02 14:51:50|6342.5|6336.5|6340|6334|6342.6|6336.6|6340|6334|3
1625237520000|2021-07-02 14:52:00|6340.1|6334.1|6351.4|6345.4|6351.5|6345.5|6340.1|6334.1|36
1625237530000|2021-07-02 14:52:10|6351.9|6345.9|6358.7|6352.7|6358.7|6352.7|6349.8|6343.8|7
1625237540000|2021-07-02 14:52:20|6359.5|6353.5|6362|6356|6362.1|6356.1|6359.5|6353.5|21
1625237550000|2021-07-02 14:52:30|6361.6|6355.6|6361.6|6355.6|6361.6|6355.6|6361.5|6355.5|0
1625237560000|2021-07-02 14:52:40|6362|6356|6369.7|6363.7|6369.7|6363.7|6362|6356|4
1625237570000|2021-07-02 14:52:50|6369.8|6363.8|6370.2|6364.2|6371.4|6365.4|6369.7|6363.7|3
1625237580000|2021-07-02 14:53:00|6369.7|6363.7|6369.8|6363.8|6370.2|6364.2|6369.1|6363.1|1
1625237590000|2021-07-02 14:53:10|6369.3|6363.3|6379.3|6373.3|6379.3|6373.3|6369.2|6363.2|14
1625237600000|2021-07-02 14:53:20|6378.9|6372.9|6372.9|6366.9|6378.9|6372.9|6372.9|6366.9|1
1625237610000|2021-07-02 14:53:30|6372.5|6366.5|6369.5|6363.5|6372.5|6366.5|6369.5|6363.5|4
1625237630000|2021-07-02 14:53:50|6369.4|6363.4|6367.4|6361.4|6369.4|6363.4|6364|6358|3
1625237640000|2021-07-02 14:54:00|6366.9|6360.9|6366|6360|6367|6361|6366|6360|5
1625237650000|2021-07-02 14:54:10|6365.9|6359.9|6372.9|6366.9|6373.3|6367.3|6365.5|6359.5|4
1625237660000|2021-07-02 14:54:20|6372.5|6366.5|6376.9|6370.9|6377.5|6371.5|6371.4|6365.4|3
1625237670000|2021-07-02 14:54:30|6373.4|6367.4|6369.9|6363.9|6373.4|6367.4|6369.5|6363.5|2
1625237680000|2021-07-02 14:54:40|6368|6362|6364.4|6358.4|6369.4|6363.4|6364.4|6358.4|8
1625237690000|2021-07-02 14:54:50|6364.9|6358.9|6365.8|6359.8|6370.9|6364.9|6364.9|6358.9|5
1625237700000|2021-07-02 14:55:00|6366.4|6360.4|6363.7|6357.7|6366.4|6360.4|6362.3|6356.3|1
1625237710000|2021-07-02 14:55:10|6363.5|6357.5|6364|6358|6364.5|6358.5|6363.5|6357.5|2
1625237720000|2021-07-02 14:55:20|6363.5|6357.5|6363.5|6357.5|6363.5|6357.5|6363|6357|5
1625237730000|2021-07-02 14:55:30|6362.5|6356.5|6360.4|6354.4|6363.5|6357.5|6358|6352|0
1625237740000|2021-07-02 14:55:40|6360.5|6354.5|6357.9|6351.9|6360.5|6354.5|6356.5|6350.5|0
1625237750000|2021-07-02 14:55:50|6358|6352|6355|6349|6358|6352|6355|6349|4
1625237760000|2021-07-02 14:56:00|6355.1|6349.1|6358.1|6352.1|6358.1|6352.1|6355.1|6349.1|0
1625237770000|2021-07-02 14:56:10|6358.6|6352.6|6362.6|6356.6|6364|6358|6358.5|6352.5|6
1625237780000|2021-07-02 14:56:20|6362.2|6356.2|6357.6|6351.6|6362.2|6356.2|6356|6350|1
1625237790000|2021-07-02 14:56:30|6358|6352|6360.2|6354.2|6361.1|6355.1|6358|6352|1
1625237800000|2021-07-02 14:56:40|6359.6|6353.6|6359.5|6353.5|6361.7|6355.7|6359.5|6353.5|1
1625237810000|2021-07-02 14:56:50|6359.4|6353.4|6358.1|6352.1|6359.4|6353.4|6357.7|6351.7|1
1625237820000|2021-07-02 14:57:00|6357.6|6351.6|6360.6|6354.6|6360.6|6354.6|6356.6|6350.6|1
1625237830000|2021-07-02 14:57:10|6360.5|6354.5|6360.6|6354.6|6360.7|6354.7|6360.5|6354.5|0
1625237840000|2021-07-02 14:57:20|6360.7|6354.7|6364.1|6358.1|6364.1|6358.1|6360.7|6354.7|6
1625237850000|2021-07-02 14:57:30|6363.5|6357.5|6368.5|6362.5|6368.5|6362.5|6363|6357|1
1625237860000|2021-07-02 14:57:40|6367.6|6361.6|6362|6356|6367.6|6361.6|6362|6356|0
1625237870000|2021-07-02 14:57:50|6362.1|6356.1|6363|6357|6363.1|6357.1|6362.1|6356.1|2
1625237880000|2021-07-02 14:58:00|6363.9|6357.9|6367.5|6361.5|6367.5|6361.5|6363.9|6357.9|2
1625237890000|2021-07-02 14:58:10|6368.1|6362.1|6371.1|6365.1|6371.6|6365.6|6368.1|6362.1|3
1625237900000|2021-07-02 14:58:20|6370.7|6364.7|6368.6|6362.6|6370.7|6364.7|6368.2|6362.2|0
1625237910000|2021-07-02 14:58:30|6369.6|6363.6|6367.1|6361.1|6369.6|6363.6|6367.1|6361.1|2
1625237920000|2021-07-02 14:58:40|6366.7|6360.7|6364.6|6358.6|6366.7|6360.7|6364.6|6358.6|0
1625237930000|2021-07-02 14:58:50|6365.6|6359.6|6370.1|6364.1|6370.1|6364.1|6365.6|6359.6|3
1625237940000|2021-07-02 14:59:00|6370.2|6364.2|6374.6|6368.6|6374.6|6368.6|6370.2|6364.2|2
1625237950000|2021-07-02 14:59:10|6374.1|6368.1|6371.3|6365.3|6374.7|6368.7|6370.9|6364.9|6
1625237960000|2021-07-02 14:59:20|6371.4|6365.4|6371.4|6365.4|6373.3|6367.3|6371.3|6365.3|0
1625237970000|2021-07-02 14:59:30|6372.2|6366.2|6372.9|6366.9|6372.9|6366.9|6371.8|6365.8|0
1625237980000|2021-07-02 14:59:40|6372.3|6366.3|6374.4|6368.4|6375.4|6369.4|6371.4|6365.4|3
1625237990000|2021-07-02 14:59:50|6374.8|6368.8|6378.3|6372.3|6381.3|6375.3|6374.8|6368.8|2
1625238000000|2021-07-02 15:00:00|6380.9|6374.9|6375.8|6369.8|6381.3|6375.3|6375.8|6369.8|0
1625238010000|2021-07-02 15:00:10|6374.4|6368.4|6366.1|6360.1|6374.8|6368.8|6364.9|6358.9|7
1625238020000|2021-07-02 15:00:20|6365.6|6359.6|6364.4|6358.4|6368.8|6362.8|6363.9|6357.9|0
1625238030000|2021-07-02 15:00:30|6364.8|6358.8|6356.8|6350.8|6364.8|6358.8|6356.8|6350.8|1
1625238040000|2021-07-02 15:00:40|6355.9|6349.9|6353.3|6347.3|6355.9|6349.9|6353.2|6347.2|1
1625238050000|2021-07-02 15:00:50|6352.8|6346.8|6347.6|6341.6|6352.8|6346.8|6347.2|6341.2|1
1625238060000|2021-07-02 15:01:00|6347.2|6341.2|6353.3|6347.3|6353.3|6347.3|6347.2|6341.2|2
1625238070000|2021-07-02 15:01:10|6352.9|6346.9|6350.8|6344.8|6355.2|6349.2|6350.8|6344.8|1
1625238080000|2021-07-02 15:01:20|6350.4|6344.4|6350.4|6344.4|6350.4|6344.4|6350.4|6344.4|0
1625238090000|2021-07-02 15:01:30|6349.4|6343.4|6345.3|6339.3|6349.8|6343.8|6345.3|6339.3|4
1625238100000|2021-07-02 15:01:40|6344.9|6338.9|6343.4|6337.4|6344.9|6338.9|6341|6335|8
1625238110000|2021-07-02 15:01:50|6344.5|6338.5|6342.4|6336.4|6344.5|6338.5|6342.4|6336.4|0
1625238120000|2021-07-02 15:02:00|6342.8|6336.8|6338.9|6332.9|6342.9|6336.9|6336.5|6330.5|0
1625238130000|2021-07-02 15:02:10|6339|6333|6339.5|6333.5|6340|6334|6338.6|6332.6|0
1625238140000|2021-07-02 15:02:20|6339.1|6333.1|6333.1|6327.1|6339.1|6333.1|6332.6|6326.6|1
1625238150000|2021-07-02 15:02:30|6333|6327|6334.5|6328.5|6334.5|6328.5|6332.1|6326.1|2
1625238160000|2021-07-02 15:02:40|6334.1|6328.1|6335.8|6329.8|6335.8|6329.8|6333.5|6327.5|0
1625238170000|2021-07-02 15:02:50|6335.9|6329.9|6335.9|6329.9|6338.5|6332.5|6335.4|6329.4|0
1625238180000|2021-07-02 15:03:00|6336|6330|6339.6|6333.6|6340|6334|6336|6330|1
1625238190000|2021-07-02 15:03:10|6340|6334|6342.2|6336.2|6344.9|6338.9|6340|6334|2
1625238200000|2021-07-02 15:03:20|6342.7|6336.7|6343.6|6337.6|6343.7|6337.7|6342.7|6336.7|0
1625238210000|2021-07-02 15:03:30|6343.7|6337.7|6343.6|6337.6|6347|6341|6343.6|6337.6|1
1625238220000|2021-07-02 15:03:40|6343.2|6337.2|6341.6|6335.6|6343.2|6337.2|6341.2|6335.2|0
1625238230000|2021-07-02 15:03:50|6341.2|6335.2|6343.7|6337.7|6343.8|6337.8|6341.2|6335.2|0
1625238240000|2021-07-02 15:04:00|6344.2|6338.2|6345.7|6339.7|6347.7|6341.7|6344.2|6338.2|0
1625238250000|2021-07-02 15:04:10|6346.2|6340.2|6347.7|6341.7|6347.7|6341.7|6346.2|6340.2|0
1625238260000|2021-07-02 15:04:20|6347.3|6341.3|6346.2|6340.2|6347.3|6341.3|6346.2|6340.2|0
1625238270000|2021-07-02 15:04:30|6344.7|6338.7|6339.2|6333.2|6344.7|6338.7|6338.2|6332.2|1
1625238280000|2021-07-02 15:04:40|6338.9|6332.9|6340.6|6334.6|6343.6|6337.6|6338.2|6332.2|3
1625238290000|2021-07-02 15:04:50|6339.9|6333.9|6340.3|6334.3|6340.6|6334.6|6339.1|6333.1|0
1625238300000|2021-07-02 15:05:00|6340.8|6334.8|6343.6|6337.6|6343.7|6337.7|6340.3|6334.3|0
1625238310000|2021-07-02 15:05:10|6342.2|6336.2|6338.3|6332.3|6342.2|6336.2|6338.3|6332.3|0
1625238320000|2021-07-02 15:05:20|6339.2|6333.2|6340.7|6334.7|6340.7|6334.7|6339.2|6333.2|0
1625238330000|2021-07-02 15:05:30|6340.8|6334.8|6338.6|6332.6|6340.8|6334.8|6337.1|6331.1|0
1625238340000|2021-07-02 15:05:40|6337.8|6331.8|6340.6|6334.6|6340.6|6334.6|6337.1|6331.1|0
1625238350000|2021-07-02 15:05:50|6341|6335|6342.5|6336.5|6342.5|6336.5|6341|6335|0
1625238360000|2021-07-02 15:06:00|6342.6|6336.6|6345.6|6339.6|6347.1|6341.1|6342.6|6336.6|0
1625238370000|2021-07-02 15:06:10|6343.6|6337.6|6342.7|6336.7|6343.6|6337.6|6341.6|6335.6|0
1625238380000|2021-07-02 15:06:20|6342.2|6336.2|6341.1|6335.1|6342.2|6336.2|6340.6|6334.6|4
1625238390000|2021-07-02 15:06:30|6340.9|6334.9|6338.6|6332.6|6340.9|6334.9|6338.1|6332.1|0
1625238400000|2021-07-02 15:06:40|6338.2|6332.2|6339.6|6333.6|6341.1|6335.1|6336.6|6330.6|0
1625238410000|2021-07-02 15:06:50|6340.7|6334.7|6341.7|6335.7|6341.7|6335.7|6339.6|6333.6|0
1625238420000|2021-07-02 15:07:00|6341.3|6335.3|6341.2|6335.2|6342.2|6336.2|6340.7|6334.7|2
1625238430000|2021-07-02 15:07:10|6341.3|6335.3|6341.7|6335.7|6341.7|6335.7|6341.3|6335.3|1
1625238440000|2021-07-02 15:07:20|6342.2|6336.2|6348.5|6342.5|6348.5|6342.5|6342.2|6336.2|8
1625238450000|2021-07-02 15:07:30|6349.1|6343.1|6348.9|6342.9|6352.2|6346.2|6348.9|6342.9|0
1625238460000|2021-07-02 15:07:40|6348.5|6342.5|6346.9|6340.9|6348.5|6342.5|6345.4|6339.4|1
1625238480000|2021-07-02 15:08:00|6347.4|6341.4|6349.7|6343.7|6351.3|6345.3|6347.4|6341.4|0
1625238490000|2021-07-02 15:08:10|6350.8|6344.8|6348.8|6342.8|6351.8|6345.8|6348.8|6342.8|0
1625238500000|2021-07-02 15:08:20|6348.2|6342.2|6345.9|6339.9|6348.2|6342.2|6345.4|6339.4|1
1625238510000|2021-07-02 15:08:30|6345.4|6339.4|6350.3|6344.3|6351.3|6345.3|6345.2|6339.2|0
1625238520000|2021-07-02 15:08:40|||||||||1
1625238530000|2021-07-02 15:08:50|6350.8|6344.8|6350.7|6344.7|6354.7|6348.7|6350.3|6344.3|0
1625238540000|2021-07-02 15:09:00|6350.8|6344.8|6352.3|6346.3|6352.8|6346.8|6350.8|6344.8|1
1625238550000|2021-07-02 15:09:10|6352.7|6346.7|6351.8|6345.8|6352.8|6346.8|6351.3|6345.3|1
1625238560000|2021-07-02 15:09:20|6351.7|6345.7|6350.7|6344.7|6351.7|6345.7|6348.7|6342.7|1
1625238570000|2021-07-02 15:09:30|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|0
1625238580000|2021-07-02 15:09:40|6349.1|6343.1|6348.1|6342.1|6349.1|6343.1|6348.1|6342.1|0
1625238590000|2021-07-02 15:09:50|6347.6|6341.6|6346.2|6340.2|6350.2|6344.2|6345.6|6339.6|1
1625238600000|2021-07-02 15:10:00|6346.1|6340.1|6352.7|6346.7|6352.7|6346.7|6346.1|6340.1|1
1625238610000|2021-07-02 15:10:10|6353.2|6347.2|6352.7|6346.7|6353.2|6347.2|6349.7|6343.7|0
1625238620000|2021-07-02 15:10:20|6353.7|6347.7|6352.6|6346.6|6353.7|6347.7|6352.6|6346.6|0
1625238630000|2021-07-02 15:10:30|6352.7|6346.7|6351.2|6345.2|6354.2|6348.2|6349.7|6343.7|4
1625238640000|2021-07-02 15:10:40|6350.2|6344.2|6350.7|6344.7|6350.7|6344.7|6349.2|6343.2|1
1625238650000|2021-07-02 15:10:50|6351.2|6345.2|6348.6|6342.6|6351.6|6345.6|6348.6|6342.6|0
1625238660000|2021-07-02 15:11:00|6348.7|6342.7|6351.7|6345.7|6351.7|6345.7|6348.7|6342.7|2
1625238670000|2021-07-02 15:11:10|6351.6|6345.6|6352.4|6346.4|6354.7|6348.7|6351.6|6345.6|0
1625238680000|2021-07-02 15:11:20|6352.2|6346.2|6352.2|6346.2|6353.1|6347.1|6350.7|6344.7|0
1625238690000|2021-07-02 15:11:30|6348.8|6342.8|6347.5|6341.5|6348.8|6342.8|6346.4|6340.4|10
1625238700000|2021-07-02 15:11:40|6347.3|6341.3|6347|6341|6347.3|6341.3|6346.4|6340.4|0
1625238710000|2021-07-02 15:11:50|6346.9|6340.9|6348.8|6342.8|6350.4|6344.4|6346.9|6340.9|4
1625238720000|2021-07-02 15:12:00|6348.4|6342.4|6348.8|6342.8|6348.8|6342.8|6348.4|6342.4|0
1625238730000|2021-07-02 15:12:10|6352.9|6346.9|6351.9|6345.9|6352.9|6346.9|6351.2|6342.8|1
1625238740000|2021-07-02 15:12:20|6352.4|6346.4|6352.5|6346.5|6352.5|6346.5|6352.4|6346.4|0
1625238750000|2021-07-02 15:12:30|6353|6347|6357.4|6351.4|6357.9|6351.9|6353|6347|1
1625238760000|2021-07-02 15:12:40|6358.4|6352.4|6363.3|6357.3|6363.3|6357.3|6357.3|6351.3|7
1625238770000|2021-07-02 15:12:50|6362.3|6356.3|6361.9|6355.9|6363.8|6357.8|6361.9|6355.9|0
1625238780000|2021-07-02 15:13:00|6360.5|6354.5|6361|6355|6361|6355|6359.9|6353.9|0
1625238790000|2021-07-02 15:13:10|6360.9|6354.9|6361|6355|6362.3|6356.3|6360.9|6354.9|0
1625238800000|2021-07-02 15:13:20|6360.9|6354.9|6360.9|6354.9|6360.9|6354.9|6360.9|6354.9|0
1625238810000|2021-07-02 15:13:30|6361|6355|6362.8|6356.8|6363.3|6357.3|6361|6355|2
1625238820000|2021-07-02 15:13:40|6362.4|6356.4|6363.4|6357.4|6363.4|6357.4|6361.3|6355.3|0
1625238830000|2021-07-02 15:13:50|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|0
1625238840000|2021-07-02 15:14:00|6360.8|6354.8|6359.4|6353.4|6360.8|6354.8|6358.9|6352.9|0
1625238850000|2021-07-02 15:14:10|6359|6353|6359.9|6353.9|6359.9|6353.9|6359|6353|0
1625238860000|2021-07-02 15:14:20|6359.5|6353.5|6359.5|6353.5|6359.5|6353.5|6359.5|6353.5|0
1625238870000|2021-07-02 15:14:30|6358.9|6352.9|6358.9|6352.9|6358.9|6352.9|6358.8|6352.8|0
1625238880000|2021-07-02 15:14:40|6359.3|6353.3|6358.9|6352.9|6359.4|6353.4|6358.9|6352.9|0
1625238890000|2021-07-02 15:14:50|6359.3|6353.3|6357.4|6351.4|6359.5|6353.5|6357.4|6351.4|0
1625238900000|2021-07-02 15:15:00|6357.5|6351.5|6358.9|6352.9|6358.9|6352.9|6356.8|6350.8|1
1625238910000|2021-07-02 15:15:10|6363.7|6357.7|6363.8|6357.8|6363.8|6357.8|6363.7|6357.7|1
1625238930000|2021-07-02 15:15:30|6362.9|6356.9|6359.3|6353.3|6362.9|6356.9|6359.3|6353.3|0
1625238940000|2021-07-02 15:15:40|6358.9|6352.9|6358.6|6352.6|6360.5|6354.5|6358.6|6352.6|1
1625238950000|2021-07-02 15:15:50|6358.4|6352.4|6357.5|6351.5|6358.5|6352.5|6357.5|6351.5|0
1625238960000|2021-07-02 15:16:00|6356.9|6350.9|6356.8|6350.8|6356.9|6350.9|6356.8|6350.8|1
1625238970000|2021-07-02 15:16:10|6355.5|6349.5|6353.3|6347.3|6355.5|6349.5|6353.3|6347.3|0
1625238980000|2021-07-02 15:16:20|6352.9|6346.9|6351.4|6345.4|6353.9|6347.9|6350.9|6344.9|23
1625238990000|2021-07-02 15:16:30|6351|6345|6354.3|6348.3|6354.3|6348.3|6351|6345|0
1625239000000|2021-07-02 15:16:40|6355.4|6349.4|6355.4|6349.4|6355.4|6349.4|6355.4|6349.4|0
1625239010000|2021-07-02 15:16:50|6354.5|6348.5|6355.1|6349.1|6355.1|6349.1|6352.6|6346.6|1
1625239020000|2021-07-02 15:17:00|6355.6|6349.6|6356.1|6350.1|6357.1|6351.1|6355.6|6349.6|1
1625239040000|2021-07-02 15:17:20|6356|6350|6360.7|6354.7|6361.3|6355.3|6356|6350|20
1625239050000|2021-07-02 15:17:30|6360.3|6354.3|6360.8|6354.8|6362.3|6356.3|6360.3|6354.3|0
1625239060000|2021-07-02 15:17:40|6361.4|6355.4|6361.3|6355.3|6361.8|6355.8|6361.3|6355.3|0
1625239070000|2021-07-02 15:17:50|6361.8|6355.8|6364.2|6358.2|6364.2|6358.2|6361.8|6355.8|2
1625239080000|2021-07-02 15:18:00|6364.7|6358.7|6362.8|6356.8|6365.2|6359.2|6362.5|6356.5|8
1625239090000|2021-07-02 15:18:10|6362.9|6356.9|6363.8|6357.8|6364.3|6358.3|6362.9|6356.9|2
1625239100000|2021-07-02 15:18:20|6363.7|6357.7|6363.8|6357.8|6363.8|6357.8|6363.7|6357.7|0
1625239120000|2021-07-02 15:18:40|6363.4|6357.4|6363.3|6357.3|6363.4|6357.4|6363.3|6357.3|1
1625239130000|2021-07-02 15:18:50|6362.9|6356.9|6362.9|6356.9|6362.9|6356.9|6362.6|6356.6|5
1625239140000|2021-07-02 15:19:00|6362.6|6356.6|6358.2|6352.2|6362.6|6356.6|6357.7|6351.7|11
1625239150000|2021-07-02 15:19:10|6359.1|6353.1|6362.1|6356.1|6362.2|6356.2|6359.1|6353.1|2
1625239160000|2021-07-02 15:19:20|6362.2|6356.2|6360.7|6354.7|6362.2|6356.2|6360.2|6354.2|1
1625239170000|2021-07-02 15:19:30|6363.1|6357.1|6361.5|6355.5|6363.7|6357.7|6361.5|6355.5|2
1625239180000|2021-07-02 15:19:40|6361.7|6355.7|6361.6|6355.6|6362.3|6356.3|6360.2|6354.2|1
1625239190000|2021-07-02 15:19:50|6361.1|6355.1|6361.1|6355.1|6361.1|6355.1|6360.1|6354.1|0
1625239200000|2021-07-02 15:20:00|6361.5|6355.5|6364.4|6358.4|6364.4|6358.4|6361.5|6355.5|3
1625239210000|2021-07-02 15:20:10|6365.1|6359.1|6366.4|6360.4|6367.4|6361.4|6365.1|6359.1|2
1625239220000|2021-07-02 15:20:20|6366.8|6360.8|6366.4|6360.4|6366.9|6360.9|6366.4|6360.4|0
1625239230000|2021-07-02 15:20:30|6364.3|6358.3|6365.5|6359.5|6365.9|6359.9|6364.3|6358.3|1
1625239240000|2021-07-02 15:20:40|6365|6359|6366.1|6360.1|6366.1|6360.1|6364.6|6358.6|0
1625239250000|2021-07-02 15:20:50|6366|6360|6366.5|6360.5|6366.5|6360.5|6366|6360|0
1625239260000|2021-07-02 15:21:00|6366.1|6360.1|6370.2|6364.2|6370.9|6364.9|6366|6360|3
1625239270000|2021-07-02 15:21:10|6370.3|6364.3|6368.8|6362.8|6370.5|6364.5|6368.8|6362.8|2
1625239280000|2021-07-02 15:21:20|6369.2|6363.2|6370.5|6364.5|6370.5|6364.5|6369.2|6363.2|0
1625239290000|2021-07-02 15:21:30|6370.4|6364.4|6370.5|6364.5|6370.5|6364.5|6370.4|6364.4|0
1625239300000|2021-07-02 15:21:40|6370.4|6364.4|6370.8|6364.8|6371.7|6365.7|6370.2|6364.2|8
1625239310000|2021-07-02 15:21:50|6370.7|6364.7|6370.8|6364.8|6370.8|6364.8|6370.7|6364.7|0
1625239320000|2021-07-02 15:22:00|6371.2|6365.2|6371.2|6365.2|6371.8|6365.8|6371.2|6365.2|2
1625239330000|2021-07-02 15:22:10|6371.1|6365.1|6370.4|6364.4|6371.1|6365.1|6370.4|6364.4|1
1625239340000|2021-07-02 15:22:20|6369.6|6363.6|6370|6364|6370|6364|6369.6|6363.6|0
1625239350000|2021-07-02 15:22:30|6368.4|6362.4|6369|6363|6369|6363|6368.4|6362.4|2
1625239360000|2021-07-02 15:22:40|6369.1|6363.1|6369.1|6363.1|6369.1|6363.1|6369.1|6363.1|0
1625239370000|2021-07-02 15:22:50|6369.7|6363.7|6369|6363|6369.7|6363.7|6369|6363|0
1625239380000|2021-07-02 15:23:00|6369.1|6363.1|6369.1|6363.1|6369.1|6363.1|6369.1|6363.1|0
1625239390000|2021-07-02 15:23:10|6369.2|6363.2|6369|6363|6369.2|6363.2|6368.6|6362.6|0
1625239400000|2021-07-02 15:23:20|6368.6|6362.6|6369.1|6363.1|6369.1|6363.1|6368.6|6362.6|0
1625239410000|2021-07-02 15:23:30|6368.4|6362.4|6367|6361|6368.4|6362.4|6366.5|6360.5|3
1625239420000|2021-07-02 15:23:40|6366.5|6360.5|6370.3|6364.3|6370.3|6364.3|6366.5|6360.5|0
1625239430000|2021-07-02 15:23:50|6369.8|6363.8|6369.3|6363.3|6370.3|6364.3|6369.3|6363.3|0
1625239440000|2021-07-02 15:24:00|6369.2|6363.2|6368.2|6362.2|6369.2|6363.2|6368.2|6362.2|0
1625239450000|2021-07-02 15:24:10|6368.5|6362.5|6368.2|6362.2|6368.6|6362.6|6368.2|6362.2|0
1625239460000|2021-07-02 15:24:20|6368.6|6362.6|6370.2|6364.2|6370.3|6364.3|6368.6|6362.6|0
1625239470000|2021-07-02 15:24:30|6368.7|6362.7|6369.2|6363.2|6369.3|6363.3|6368.7|6362.7|0
1625239480000|2021-07-02 15:24:40|6369.8|6363.8|6369.2|6363.2|6370.3|6364.3|6369.2|6363.2|0
1625239490000|2021-07-02 15:24:50|6369.7|6363.7|6369.2|6363.2|6369.7|6363.7|6369.2|6363.2|0
1625239500000|2021-07-02 15:25:00|6369.3|6363.3|6371.3|6365.3|6371.3|6365.3|6369.3|6363.3|1
1625239510000|2021-07-02 15:25:10|6371.2|6365.2|6371.2|6365.2|6371.3|6365.3|6371.2|6365.2|2
1625239520000|2021-07-02 15:25:20|6371.3|6365.3|6371.9|6365.9|6371.9|6365.9|6371.3|6365.3|24
1625239530000|2021-07-02 15:25:30|6370.4|6364.4|6368.3|6362.3|6370.4|6364.4|6368.2|6362.2|2
1625239540000|2021-07-02 15:25:40|6368.8|6362.8|6367.9|6361.9|6369.3|6363.3|6367.2|6361.2|0
1625239550000|2021-07-02 15:25:50|6367.3|6361.3|6369.3|6363.3|6369.3|6363.3|6367.3|6361.3|0
1625239560000|2021-07-02 15:26:00|6368.9|6362.9|6367.2|6361.2|6368.9|6362.9|6367.2|6361.2|0
1625239570000|2021-07-02 15:26:10|6365.7|6359.7|6365.7|6359.7|6367.2|6361.2|6365.7|6359.7|0
1625239580000|2021-07-02 15:26:20|6365.2|6359.2|6364.6|6358.6|6365.2|6359.2|6364.6|6358.6|0
1625239590000|2021-07-02 15:26:30|6364.2|6358.2|6364.1|6358.1|6364.2|6358.2|6363.2|6357.2|0
1625239600000|2021-07-02 15:26:40|6363.3|6357.3|6361.1|6355.1|6364.1|6358.1|6361.1|6355.1|0
1625239610000|2021-07-02 15:26:50|6361|6355|6361.1|6355.1|6361.7|6355.7|6360.6|6354.6|0
1625239620000|2021-07-02 15:27:00|6361.2|6355.2|6361.3|6355.3|6362.3|6356.3|6361.2|6355.2|1
1625239630000|2021-07-02 15:27:10|6361.7|6355.7|6364.3|6358.3|6364.3|6358.3|6361.7|6355.7|1
1625239640000|2021-07-02 15:27:20|6364.2|6358.2|6363.3|6357.3|6364.2|6358.2|6363.3|6357.3|0
1625239650000|2021-07-02 15:27:30|6363.2|6357.2|6362.1|6356.1|6364.3|6358.3|6362.1|6356.1|0
1625239660000|2021-07-02 15:27:40|6361.5|6355.5|6361.5|6355.5|6361.9|6355.9|6360|6354|0
1625239670000|2021-07-02 15:27:50|6360.5|6354.5|6365.6|6359.6|6365.6|6359.6|6360.5|6354.5|0
1625239680000|2021-07-02 15:28:00|6366|6360|6366.6|6360.6|6367|6361|6364.4|6358.4|0
1625239690000|2021-07-02 15:28:10|6366|6360|6366|6360|6366|6360|6365.6|6359.6|0
1625239700000|2021-07-02 15:28:20|6365.6|6359.6|6367.5|6361.5|6368.5|6362.5|6365.6|6359.6|1
1625239710000|2021-07-02 15:28:30|6367|6361|6367.5|6361.5|6367.6|6361.6|6366.5|6360.5|0
1625239720000|2021-07-02 15:28:40|6367.1|6361.1|6365.6|6359.6|6367.1|6361.1|6365.6|6359.6|2
1625239730000|2021-07-02 15:28:50|6365.7|6359.7|6365.7|6359.7|6365.7|6359.7|6365.3|6359.3|3
1625239740000|2021-07-02 15:29:00|6366.5|6360.5|6370.1|6364.1|6370.1|6364.1|6366.5|6360.5|0
1625239760000|2021-07-02 15:29:20|6370.8|6364.8|6369.3|6363.3|6370.8|6364.8|6369.2|6363.2|0
1625239770000|2021-07-02 15:29:30|6368.7|6362.7|6367.7|6361.7|6368.7|6362.7|6367.3|6361.3|0
1625239780000|2021-07-02 15:29:40|6367.2|6361.2|6366.2|6360.2|6367.2|6361.2|6366.2|6360.2|0
1625239790000|2021-07-02 15:29:50|6373.8|6367.8|6372.9|6366.9|6377.2|6371.2|6371.3|6365.3|5
1625239800000|2021-07-02 15:30:00|6373.3|6367.3|6373.8|6367.8|6373.8|6367.8|6373.2|6367.2|2
1625239810000|2021-07-02 15:30:10|6373.6|6367.6|6370.3|6364.3|6373.8|6367.8|6368.3|6362.3|0
1625239820000|2021-07-02 15:30:20|6369.8|6363.8|6368.3|6362.3|6369.8|6363.8|6368.3|6362.3|0
1625239830000|2021-07-02 15:30:30|6370|6364|6368.8|6362.8|6370.3|6364.3|6368.8|6362.8|0
1625239840000|2021-07-02 15:30:40|6369.7|6363.7|6373.2|6367.2|6373.2|6367.2|6369.3|6363.3|0
1625239850000|2021-07-02 15:30:50|6370.2|6364.2|6370.2|6364.2|6371.2|6365.2|6370.2|6364.2|0
1625239860000|2021-07-02 15:31:00|6370.7|6364.7|6370.2|6364.2|6371.2|6365.2|6368.2|6362.2|0
1625239870000|2021-07-02 15:31:10|6370.7|6364.7|6371.2|6365.2|6371.2|6365.2|6370.3|6364.3|0
1625239880000|2021-07-02 15:31:20|6371.7|6365.7|6373.2|6367.2|6373.7|6367.7|6371.2|6365.2|0
1625239890000|2021-07-02 15:31:30|6372.8|6366.8|6372.2|6366.2|6372.8|6366.8|6371.7|6365.7|0
1625239900000|2021-07-02 15:31:40|6372.7|6366.7|6374.7|6368.7|6376.2|6370.2|6372.7|6366.7|0
1625239910000|2021-07-02 15:31:50|6374.2|6368.2|6377.2|6371.2|6378.7|6372.7|6374.2|6368.2|1
1625239920000|2021-07-02 15:32:00|6378.3|6372.3|6377.7|6371.7|6378.7|6372.7|6377.2|6371.2|0
1625239930000|2021-07-02 15:32:10|6378.2|6372.2|6376.4|6370.4|6378.2|6372.2|6373.8|6367.8|3
1625239940000|2021-07-02 15:32:20|6375.9|6369.9|6376.9|6370.9|6376.9|6370.9|6374.5|6368.5|2
1625239950000|2021-07-02 15:32:30|6376.5|6370.5|6373.4|6367.4|6376.5|6370.5|6373.3|6367.3|0
1625239960000|2021-07-02 15:32:40|6373.3|6367.3|6371.9|6365.9|6373.3|6367.3|6371.4|6365.4|0
1625239970000|2021-07-02 15:32:50|6371.4|6365.4|6370.8|6364.8|6371.4|6365.4|6370.4|6364.4|0
1625239980000|2021-07-02 15:33:00|6370.4|6364.4|6372.9|6366.9|6372.9|6366.9|6370.4|6364.4|1
1625239990000|2021-07-02 15:33:10|6373.4|6367.4|6371.9|6365.9|6373.4|6367.4|6371.9|6365.9|0
1625240000000|2021-07-02 15:33:20|6371.5|6365.5|6373.8|6367.8|6373.8|6367.8|6370.6|6364.6|0
1625240010000|2021-07-02 15:33:30|6373.4|6367.4|6372.8|6366.8|6373.4|6367.4|6372.8|6366.8|0
1625240020000|2021-07-02 15:33:40|6373.3|6367.3|6373.4|6367.4|6375.4|6369.4|6372.9|6366.9|0
1625240030000|2021-07-02 15:33:50|6373.5|6367.5|6373.4|6367.4|6373.5|6367.5|6373.4|6367.4|0
1625240040000|2021-07-02 15:34:00|6373|6367|6372.4|6366.4|6373|6367|6372.4|6366.4|0
1625240050000|2021-07-02 15:34:10|6371.9|6365.9|6370.4|6364.4|6371.9|6365.9|6370.4|6364.4|0
1625240060000|2021-07-02 15:34:20|6370.2|6364.2|6368.5|6362.5|6371|6365|6368.5|6362.5|0
1625240070000|2021-07-02 15:34:30|6368.1|6362.1|6367.5|6361.5|6368.5|6362.5|6367|6361|0
1625240080000|2021-07-02 15:34:40|6367.1|6361.1|6367.5|6361.5|6367.5|6361.5|6366.5|6360.5|0
1625240090000|2021-07-02 15:34:50|6366.6|6360.6|6368.9|6362.9|6368.9|6362.9|6366.6|6360.6|0
1625240100000|2021-07-02 15:35:00|6369|6363|6370|6364|6371.4|6365.4|6369|6363|0
1625240110000|2021-07-02 15:35:10|6369.9|6363.9|6369.6|6363.6|6370|6364|6369.4|6363.4|0
1625240120000|2021-07-02 15:35:20|6368.5|6362.5|6368.1|6362.1|6368.5|6362.5|6368.1|6362.1|0
1625240130000|2021-07-02 15:35:30|6368.5|6362.5|6371.6|6365.6|6372.1|6366.1|6368.5|6362.5|0
1625240140000|2021-07-02 15:35:40|6369.7|6363.7|6368.5|6362.5|6369.7|6363.7|6368.5|6362.5|0
1625240150000|2021-07-02 15:35:50|6368.6|6362.6|6368.5|6362.5|6369.4|6363.4|6368.5|6362.5|0
1625240160000|2021-07-02 15:36:00|6368|6362|6367.6|6361.6|6368|6362|6367.6|6361.6|0
1625240180000|2021-07-02 15:36:20|6366.8|6360.8|6365.9|6359.9|6366.8|6360.8|6365.1|6359.1|1
1625240190000|2021-07-02 15:36:30|6365.5|6359.5|6368.8|6362.8|6368.8|6362.8|6365.5|6359.5|0
1625240200000|2021-07-02 15:36:40|6368.4|6362.4|6366.4|6360.4|6368.4|6362.4|6366.4|6360.4|0
1625240210000|2021-07-02 15:36:50|6366.8|6360.8|6368.3|6362.3|6368.3|6362.3|6365.6|6359.6|0
1625240220000|2021-07-02 15:37:00|6368.8|6362.8|6369.8|6363.8|6369.8|6363.8|6368.8|6362.8|0
1625240230000|2021-07-02 15:37:10|6371.6|6365.6|6374|6368|6374|6368|6371.6|6365.6|25
1625240240000|2021-07-02 15:37:20|6373.1|6367.1|6373.1|6367.1|6373.1|6367.1|6372.1|6366.1|0
1625240250000|2021-07-02 15:37:30|6372.6|6366.6|6372.6|6366.6|6372.6|6366.6|6371.6|6365.6|0
1625240260000|2021-07-02 15:37:40|6373.1|6367.1|6373|6367|6373.5|6367.5|6373|6367|2
1625240270000|2021-07-02 15:37:50|6375.5|6369.5|6375.1|6369.1|6376|6370|6373.6|6367.6|0
1625240280000|2021-07-02 15:38:00|6373.6|6367.6|6374|6368|6375|6369|6373.6|6367.6|1
1625240290000|2021-07-02 15:38:10|6373.6|6367.6|6371.3|6365.3|6374|6368|6371.3|6365.3|17
1625240310000|2021-07-02 15:38:30|6373.8|6367.8|6370.8|6364.8|6373.8|6367.8|6370.8|6364.8|0
1625240320000|2021-07-02 15:38:40|6371.8|6365.8|6372.3|6366.3|6373.7|6367.7|6371.8|6365.8|0
1625240330000|2021-07-02 15:38:50|6370.8|6364.8|6370.8|6364.8|6370.8|6364.8|6370.8|6364.8|0
1625240340000|2021-07-02 15:39:00|6370.7|6364.7|6371.3|6365.3|6372.3|6366.3|6370.3|6364.3|0
1625240350000|2021-07-02 15:39:10|6370.3|6364.3|6369.3|6363.3|6370.3|6364.3|6368.8|6362.8|0
1625240360000|2021-07-02 15:39:20|6368.9|6362.9|6366.8|6360.8|6368.9|6362.9|6365.8|6359.8|0
1625240370000|2021-07-02 15:39:30|6367.3|6361.3|6365.8|6359.8|6367.3|6361.3|6365.3|6359.3|0
1625240380000|2021-07-02 15:39:40|6365.3|6359.3|6366.7|6360.7|6366.7|6360.7|6365.3|6359.3|0
1625240390000|2021-07-02 15:39:50|6367.1|6361.1|6367.2|6361.2|6367.2|6361.2|6367.1|6361.1|0
1625240400000|2021-07-02 15:40:00|6367.7|6361.7|6367.2|6361.2|6367.7|6361.7|6366.2|6360.2|0
1625240410000|2021-07-02 15:40:10|6366.8|6360.8|6366.2|6360.2|6366.8|6360.8|6366.2|6360.2|0
1625240420000|2021-07-02 15:40:20|6363.7|6357.7|6364.2|6358.2|6364.3|6358.3|6363.7|6357.7|0
1625240430000|2021-07-02 15:40:30|6363.3|6357.3|6364.2|6358.2|6364.2|6358.2|6362.2|6356.2|0
1625240440000|2021-07-02 15:40:40|6363.8|6357.8|6366.3|6360.3|6366.7|6360.7|6363.8|6357.8|0
1625240460000|2021-07-02 15:41:00|6367.5|6361.5|6369.2|6363.2|6369.2|6363.2|6367.2|6361.2|0
1625240470000|2021-07-02 15:41:10|6367.3|6361.3|6369.2|6363.2|6369.2|6363.2|6367.3|6361.3|0
1625240480000|2021-07-02 15:41:20|6368.7|6362.7|6368.2|6362.2|6368.7|6362.7|6368.2|6362.2|0
1625240490000|2021-07-02 15:41:30|6368.3|6362.3|6367.7|6361.7|6368.8|6362.8|6367.7|6361.7|0
1625240510000|2021-07-02 15:41:50|6368.6|6362.6|6367.7|6361.7|6368.6|6362.6|6367.7|6361.7|0
1625240520000|2021-07-02 15:42:00|6368.1|6362.1|6367.3|6361.3|6368.6|6362.6|6367.3|6361.3|1
1625240530000|2021-07-02 15:42:10|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|6362.3|6356.3|1
1625240540000|2021-07-02 15:42:20|6364.1|6358.1|6364.4|6358.4|6365.4|6359.4|6364.1|6358.1|0
1625240550000|2021-07-02 15:42:30|6364.8|6358.8|6363.8|6357.8|6365.2|6359.2|6362.4|6356.4|0
1625240560000|2021-07-02 15:42:40|6362|6356|6361.4|6355.4|6362|6356|6361.4|6355.4|1
1625240570000|2021-07-02 15:42:50|6360.9|6354.9|6360.8|6354.8|6360.9|6354.9|6360.8|6354.8|0
1625240580000|2021-07-02 15:43:00|6360.9|6354.9|6359.7|6353.7|6360.9|6354.9|6359.2|6353.2|0
1625240590000|2021-07-02 15:43:10|6360.1|6354.1|6360.2|6354.2|6360.2|6354.2|6360.1|6354.1|0
1625240600000|2021-07-02 15:43:20|6359.7|6353.7|6360.8|6354.8|6360.8|6354.8|6359.7|6353.7|0
1625240610000|2021-07-02 15:43:30|6361.3|6355.3|6361.4|6355.4|6362.8|6356.8|6361.3|6355.3|1
1625240620000|2021-07-02 15:43:40|6361.9|6355.9|6361.4|6355.4|6361.9|6355.9|6361.4|6355.4|0
1625240630000|2021-07-02 15:43:50|6361|6355|6361|6355|6361|6355|6361|6355|0
1625240640000|2021-07-02 15:44:00|6360.9|6354.9|6360.3|6354.3|6360.9|6354.9|6360.3|6354.3|0
1625240650000|2021-07-02 15:44:10|6360.8|6354.8|6360.2|6354.2|6360.8|6354.8|6360.2|6354.2|0
1625240660000|2021-07-02 15:44:20|6360.3|6354.3|6361.3|6355.3|6361.3|6355.3|6360.3|6354.3|1
1625240670000|2021-07-02 15:44:30|6361.4|6355.4|6362.4|6356.4|6362.9|6356.9|6361.4|6355.4|0
1625240680000|2021-07-02 15:44:40|6362.8|6356.8|6361.5|6355.5|6363.4|6357.4|6361.1|6355.1|1
1625240690000|2021-07-02 15:44:50|6361.3|6355.3|6362.2|6356.2|6362.2|6356.2|6361.3|6355.3|0
1625240700000|2021-07-02 15:45:00|6362.3|6356.3|6360.2|6354.2|6363.8|6357.8|6360.2|6354.2|4
1625240710000|2021-07-02 15:45:10|6359.2|6353.2|6355.9|6349.9|6359.2|6353.2|6355.9|6349.9|14
1625240720000|2021-07-02 15:45:20|6356.4|6350.4|6355.4|6349.4|6356.4|6350.4|6355.4|6349.4|0
1625240730000|2021-07-02 15:45:30|6355|6349|6355.8|6349.8|6355.8|6349.8|6353.3|6347.3|0
1625240740000|2021-07-02 15:45:40|6355.9|6349.9|6355.9|6349.9|6355.9|6349.9|6355.9|6349.9|0
1625240750000|2021-07-02 15:45:50|6355.4|6349.4|6354.8|6348.8|6355.8|6349.8|6354.4|6348.4|0
1625240760000|2021-07-02 15:46:00|6355|6349|6355.8|6349.8|6355.8|6349.8|6354.9|6348.9|0
1625240770000|2021-07-02 15:46:10|6355.7|6349.7|6355.7|6349.7|6355.7|6349.7|6355.7|6349.7|5
1625240780000|2021-07-02 15:46:20|6355.3|6349.3|6356.3|6350.3|6356.4|6350.4|6355|6349|5
1625240790000|2021-07-02 15:46:30|6356.4|6350.4|6358.7|6352.7|6359.2|6353.2|6355.4|6349|12
1625240800000|2021-07-02 15:46:40|6359.1|6353.1|6359.3|6353.3|6359.7|6353.7|6359.1|6353.1|0
1625240810000|2021-07-02 15:46:50|6359.7|6353.7|6358.2|6352.2|6359.7|6353.7|6358.2|6352.2|2
1625240820000|2021-07-02 15:47:00|6357.7|6351.7|6356.7|6350.7|6357.8|6351.8|6355.7|6349.7|0
1625240830000|2021-07-02 15:47:10|6356.6|6350.6|6354.7|6348.7|6356.6|6350.6|6354.6|6348.6|0
1625240850000|2021-07-02 15:47:30|6354.3|6348.3|6354.7|6348.7|6354.7|6348.7|6354.3|6348.3|0
1625240860000|2021-07-02 15:47:40|6355.5|6349.5|6358.2|6352.2|6358.6|6352.6|6355.5|6349.5|1
1625240880000|2021-07-02 15:48:00|6357.2|6351.2|6356.8|6350.8|6358.2|6352.2|6356.8|6350.8|0
1625240890000|2021-07-02 15:48:10|6357.7|6351.7|6358.1|6352.1|6358.2|6352.2|6357.7|6351.7|0
1625240900000|2021-07-02 15:48:20|6357.6|6351.6|6357.2|6351.2|6358.6|6352.6|6357.2|6351.2|0
1625240920000|2021-07-02 15:48:40|6355.1|6349.1|6355.1|6349.1|6355.1|6349.1|6355.1|6349.1|1
1625240930000|2021-07-02 15:48:50|6354.1|6348.1|6354.2|6348.2|6354.2|6348.2|6352.1|6346.1|0
1625240940000|2021-07-02 15:49:00|6353.8|6347.8|6352.2|6346.2|6354.7|6348.7|6352.2|6346.2|0
1625240950000|2021-07-02 15:49:10|6351.7|6345.7|6352.7|6346.7|6352.7|6346.7|6350.6|6344.6|1
1625240960000|2021-07-02 15:49:20|6352.2|6346.2|6352.2|6346.2|6352.3|6346.3|6352.2|6346.2|0
1625240970000|2021-07-02 15:49:30|6352.3|6346.3|6353.6|6347.6|6353.7|6347.7|6352.3|6346.3|0
1625240980000|2021-07-02 15:49:40|6352.3|6346.3|6351.7|6345.7|6352.3|6346.3|6351.5|6345.5|0
1625240990000|2021-07-02 15:49:50|6351.3|6345.3|6351.7|6345.7|6351.7|6345.7|6349.3|6343.3|0
1625241000000|2021-07-02 15:50:00|6352.2|6346.2|6352.1|6346.1|6352.5|6346.5|6350.7|6344.7|0
1625241020000|2021-07-02 15:50:20|6352.6|6346.6|6353.9|6347.9|6355.1|6349.1|6352.6|6346.6|0
1625241030000|2021-07-02 15:50:30|6353.6|6347.6|6354.9|6348.9|6355.6|6349.6|6353.6|6347.6|0
1625241040000|2021-07-02 15:50:40|6354.2|6348.2|6356|6350|6356|6350|6354.2|6348.2|0
1625241050000|2021-07-02 15:50:50|6355.6|6349.6|6356|6350|6356|6350|6355.6|6349.6|1
1625241060000|2021-07-02 15:51:00|6355.4|6349.4|6355.1|6349.1|6356.5|6350.5|6355.1|6349.1|1
1625241070000|2021-07-02 15:51:10|6351.9|6345.9|6349.8|6343.8|6351.9|6345.9|6348.7|6342.7|4
1625241080000|2021-07-02 15:51:20|6351.8|6345.8|6350.7|6344.7|6351.8|6345.8|6350.7|6344.7|2
1625241090000|2021-07-02 15:51:30|6350.8|6344.8|6347.3|6341.3|6350.8|6344.8|6347.3|6341.3|0
1625241100000|2021-07-02 15:51:40|6347.8|6341.8|6349.3|6343.3|6349.3|6343.3|6347.8|6341.8|0
1625241110000|2021-07-02 15:51:50|6348.5|6342.5|6347.8|6341.8|6348.5|6342.5|6347.8|6341.8|0
1625241120000|2021-07-02 15:52:00|6347.3|6341.3|6344.3|6338.3|6347.3|6341.3|6344.3|6338.3|0
1625241130000|2021-07-02 15:52:10|6344.8|6338.8|6345.3|6339.3|6345.3|6339.3|6344.8|6338.8|0
1625241140000|2021-07-02 15:52:20|6345.7|6339.7|6345.7|6339.7|6345.7|6339.7|6345.7|6339.7|2
1625241150000|2021-07-02 15:52:30|6345.3|6339.3|6343.3|6337.3|6345.3|6339.3|6343.3|6337.3|1
1625241160000|2021-07-02 15:52:40|6341.3|6335.3|6341.7|6335.7|6342.3|6336.3|6340.3|6334.3|0
1625241170000|2021-07-02 15:52:50|6342.1|6336.1|6342.2|6336.2|6343.1|6337.1|6342.1|6336.1|3
1625241180000|2021-07-02 15:53:00|6342.6|6336.6|6342.2|6336.2|6342.6|6336.6|6342.2|6336.2|0
1625241190000|2021-07-02 15:53:10|6342.6|6336.6|6343.5|6337.5|6344|6338|6342.6|6336.6|0
1625241200000|2021-07-02 15:53:20|6343.2|6337.2|6341.7|6335.7|6343.2|6337.2|6341.7|6335.7|1
1625241210000|2021-07-02 15:53:30|6341.1|6335.1|6337|6331|6341.1|6335.1|6336.4|6330.4|8
1625241220000|2021-07-02 15:53:40|||||||||3
1625241230000|2021-07-02 15:53:50|6336.9|6330.9|6330.5|6324.5|6336.9|6330.9|6330.5|6324.5|10
1625241240000|2021-07-02 15:54:00|6332.6|6326.6|6332.1|6326.1|6332.6|6326.6|6332|6326|0
1625241250000|2021-07-02 15:54:10|6332.5|6326.5|6332.1|6326.1|6333|6327|6332.1|6326.1|5
1625241260000|2021-07-02 15:54:20|6331.2|6325.2|6323.9|6317.9|6331.2|6325.2|6323.8|6317.8|53
1625241270000|2021-07-02 15:54:30|6323.8|6317.8|6325.8|6319.8|6326.8|6320.8|6323.8|6317.8|11
1625241280000|2021-07-02 15:54:40|6326.9|6320.9|6327.9|6321.9|6327.9|6321.9|6326.9|6320.9|0
1625241290000|2021-07-02 15:54:50|6329.4|6323.4|6329.6|6323.6|6329.8|6323.8|6327.8|6321.8|3
1625241300000|2021-07-02 15:55:00|6329.2|6323.2|6334.4|6328.4|6335.4|6329.4|6329.2|6323.2|9
1625241310000|2021-07-02 15:55:10|6333.8|6327.8|6321.5|6315.5|6333.8|6327.8|6320.5|6314.5|3
1625241320000|2021-07-02 15:55:20|6322.5|6316.5|6321|6315|6323.5|6317.5|6321|6315|2
1625241330000|2021-07-02 15:55:30|6321.4|6315.4|6319|6313|6321.4|6315.4|6317.5|6311.5|0
1625241340000|2021-07-02 15:55:40|6318.9|6312.9|6320.4|6314.4|6322.3|6316.3|6311.3|6305.3|29
1625241350000|2021-07-02 15:55:50|6320.5|6314.5|6321.8|6315.8|6324.4|6318.4|6320|6314|16
1625241360000|2021-07-02 15:56:00|6322.9|6316.9|6326.2|6320.2|6326.2|6320.2|6322.9|6316.9|5
1625241370000|2021-07-02 15:56:10|6326.6|6320.6|6319.8|6313.8|6327.2|6321.2|6319.7|6313.7|8
1625241380000|2021-07-02 15:56:20|6319.7|6313.7|6319.3|6313.3|6319.7|6313.7|6319.3|6313.3|0
1625241390000|2021-07-02 15:56:30|6319.2|6313.2|6320.6|6314.6|6320.6|6314.6|6318.1|6312.1|2
1625241400000|2021-07-02 15:56:40|6323.8|6317.8|6324.5|6318.5|6324.5|6318.5|6323.8|6317.8|3
1625241410000|2021-07-02 15:56:50|6324.4|6318.4|6323.8|6317.8|6324.4|6318.4|6323.8|6317.8|0
1625241420000|2021-07-02 15:57:00|6324.8|6318.8|6323.4|6317.4|6324.9|6318.9|6322.6|6316.6|1
1625241430000|2021-07-02 15:57:10|6327|6321|6329|6323|6329|6323|6327|6321|11
1625241440000|2021-07-02 15:57:20|6331|6325|6331.8|6325.8|6334.4|6328.4|6331|6325|0
1625241450000|2021-07-02 15:57:30|6332.7|6326.7|6331.2|6325.2|6335.8|6329.8|6331.2|6325.2|0
1625241460000|2021-07-02 15:57:40|6329.9|6323.9|6329.6|6323.6|6331.8|6325.8|6329.6|6323.6|2
1625241470000|2021-07-02 15:57:50|6329|6323|6328.5|6322.5|6329.6|6323.6|6328.5|6322.5|0
1625241480000|2021-07-02 15:58:00|6329.2|6323.2|6331.6|6325.6|6332.9|6326.9|6329.2|6323.2|9
1625241490000|2021-07-02 15:58:10|6330.5|6324.5|6329.6|6323.6|6330.5|6324.5|6329.6|6323.6|0
1625241500000|2021-07-02 15:58:20|6329.5|6323.5|6329.4|6323.4|6331.9|6325.9|6329.4|6323.4|0
1625241510000|2021-07-02 15:58:30|6329|6323|6329.3|6323.3|6330.3|6324.3|6328.8|6322.8|0
1625241520000|2021-07-02 15:58:40|6329.8|6323.8|6330.2|6324.2|6330.2|6324.2|6328.9|6322.9|0
1625241530000|2021-07-02 15:58:50|6330.8|6324.8|6331.7|6325.7|6331.7|6325.7|6329.7|6323.7|5
1625241540000|2021-07-02 15:59:00|6331.3|6325.3|6331.8|6325.8|6332.3|6326.3|6330.3|6324.3|3
1625241550000|2021-07-02 15:59:10|6331.3|6325.3|6330.3|6324.3|6331.3|6325.3|6329.2|6323.2|0
1625241560000|2021-07-02 15:59:20|6337|6331|6340.3|6334.3|6342|6336|6337|6331|5
1625241570000|2021-07-02 15:59:30|6339.5|6333.5|6336.1|6330.1|6339.5|6333.5|6336.1|6330.1|1
1625241580000|2021-07-02 15:59:40|6336.6|6330.6|6336.1|6330.1|6336.6|6330.6|6336.1|6330.1|0
1625241590000|2021-07-02 15:59:50|6335.6|6329.6|6336.6|6330.6|6338.2|6332.2|6335.6|6329.6|0
1625241600000|2021-07-02 16:00:00|6336.1|6330.1|6335.7|6329.7|6338.4|6332.4|6335.7|6329.7|0
1625241610000|2021-07-02 16:00:10|6335.6|6329.6|6332.2|6326.2|6335.7|6329.7|6331.2|6325.2|0
1625241620000|2021-07-02 16:00:20|6332.6|6326.6|6335|6329|6335|6329|6332.6|6326.6|0
1625241630000|2021-07-02 16:00:30|6334.6|6328.6|6336.3|6330.3|6336.3|6330.3|6333.3|6327.3|0
1625241640000|2021-07-02 16:00:40|6337.8|6331.8|6334.6|6328.6|6338.7|6332.7|6334.6|6328.6|0
1625241650000|2021-07-02 16:00:50|6335|6329|6332.5|6326.5|6335|6329|6332.5|6326.5|0
1625241660000|2021-07-02 16:01:00|6335.8|6329.8|6332|6326|6336|6330|6332|6326|0
1625241670000|2021-07-02 16:01:10|6331.2|6325.2|6331.8|6325.8|6331.8|6325.8|6331.2|6325.2|1
1625241680000|2021-07-02 16:01:20|6331.3|6325.3|6334.2|6328.2|6334.2|6328.2|6331.3|6325.3|0
1625241690000|2021-07-02 16:01:30|6334.3|6328.3|6330.2|6324.2|6334.3|6328.3|6329.8|6323.8|2
1625241700000|2021-07-02 16:01:40|6330.6|6324.6|6331|6325|6332|6326|6330.6|6324.6|0
1625241710000|2021-07-02 16:01:50|6331.4|6325.4|6333.1|6327.1|6333.7|6327.7|6331.4|6325.4|0
1625241720000|2021-07-02 16:02:00|6333.3|6327.3|6330.2|6324.2|6333.9|6327.9|6329.8|6323.8|0
1625241730000|2021-07-02 16:02:10|6329.8|6323.8|6329.8|6323.8|6329.8|6323.8|6329.8|6323.8|0
1625241740000|2021-07-02 16:02:20|6329|6323|6328.2|6322.2|6329.8|6323.8|6328.1|6322.1|0
1625241750000|2021-07-02 16:02:30|6328.1|6322.1|6328.7|6322.7|6329.2|6323.2|6328.1|6322.1|1
1625241760000|2021-07-02 16:02:40|6329.2|6323.2|6332.3|6326.3|6332.3|6326.3|6329.2|6323.2|0
1625241770000|2021-07-02 16:02:50|6333.1|6327.1|6335.3|6329.3|6335.3|6329.3|6333.1|6327.1|2
1625241780000|2021-07-02 16:03:00|6336.6|6330.6|6337.3|6331.3|6337.3|6331.3|6336.6|6330.6|1
1625241790000|2021-07-02 16:03:10|6338.2|6332.2|6338.7|6332.7|6341.3|6335.3|6338.2|6332.2|1
1625241800000|2021-07-02 16:03:20|6339.2|6333.2|6340.7|6334.7|6340.7|6334.7|6339.2|6333.2|0
1625241810000|2021-07-02 16:03:30|6339.2|6333.2|6340.7|6334.7|6340.7|6334.7|6339.2|6333.2|1
1625241820000|2021-07-02 16:03:40|6339.6|6333.6|6338.7|6332.7|6340|6334|6338.2|6332.2|1
1625241830000|2021-07-02 16:03:50|6338.3|6332.3|6337.8|6331.8|6338.8|6332.8|6337.4|6331.4|0
1625241840000|2021-07-02 16:04:00|6338.2|6332.2|6340.2|6334.2|6340.2|6334.2|6338.2|6332.2|1
1625241850000|2021-07-02 16:04:10|6340.3|6334.3|6340|6334|6340.3|6334.3|6339.2|6333.2|0
1625241860000|2021-07-02 16:04:20|6340.2|6334.2|6344.1|6338.1|6344.1|6338.1|6340.2|6334.2|1
1625241870000|2021-07-02 16:04:30|6342.2|6336.2|6340.7|6334.7|6344.6|6338.6|6340.7|6334.7|0
1625241880000|2021-07-02 16:04:40|6339.7|6333.7|6340.2|6334.2|6340.2|6334.2|6339.7|6333.7|0
1625241890000|2021-07-02 16:04:50|6340.1|6334.1|6339.4|6333.4|6342.6|6336.6|6339.2|6333.2|3
1625241900000|2021-07-02 16:05:00|6339.8|6333.8|6342.1|6336.1|6342.6|6336.6|6339.8|6333.8|0
1625241910000|2021-07-02 16:05:10|6341.7|6335.7|6343.1|6337.1|6344|6338|6341.7|6335.7|0
1625241920000|2021-07-02 16:05:20|6342.6|6336.6|6340.1|6334.1|6343.3|6336.6|6339.4|6333.3|0
1625241930000|2021-07-02 16:05:30|6340|6334|6338|6332|6340|6334|6338|6332|0
1625241940000|2021-07-02 16:05:40|6337.2|6331.2|6337|6331|6337.5|6331.5|6336.7|6330.7|0
1625241950000|2021-07-02 16:05:50|6337.1|6331.1|6337.2|6331.2|6338.1|6332.1|6337|6331|0
1625241960000|2021-07-02 16:06:00|6337.7|6331.7|6337.7|6331.7|6338.6|6332.6|6336.8|6330.8|0
1625241970000|2021-07-02 16:06:10|6338.1|6332.1|6340.4|6334.4|6340.5|6334.5|6338.1|6332.1|0
1625241980000|2021-07-02 16:06:20|6340.5|6334.5|6341.6|6335.6|6341.6|6335.6|6339.4|6333.4|1
1625241990000|2021-07-02 16:06:30|6341.1|6335.1|6341.1|6335.1|6341.1|6335.1|6340.5|6334.5|0
1625242000000|2021-07-02 16:06:40|6341.9|6335.9|6342.6|6336.6|6343.5|6337.5|6341.9|6335.9|0
1625242010000|2021-07-02 16:06:50|6342.1|6336.1|6342.6|6336.6|6343.5|6337.5|6342.1|6336.1|0
1625242020000|2021-07-02 16:07:00|6342.5|6336.5|6338.7|6332.7|6343.9|6337.9|6338.7|6332.7|0
1625242030000|2021-07-02 16:07:10|6338.2|6332.2|6338.2|6332.2|6338.7|6332.7|6338.1|6332.1|0
1625242040000|2021-07-02 16:07:20|6338.6|6332.6|6339.6|6333.6|6340.1|6334.1|6338.6|6332.6|0
1625242070000|2021-07-02 16:07:50|6339.2|6333.2|6337.3|6331.3|6339.2|6333.2|6337.3|6331.3|0
1625242080000|2021-07-02 16:08:00|6337.7|6331.7|6331.6|6325.6|6338.2|6332.2|6331.1|6325.1|1
1625242090000|2021-07-02 16:08:10|6331|6325|6330.1|6324.1|6331.1|6325.1|6327.6|6321.6|0
1625242100000|2021-07-02 16:08:20|6327.6|6321.6|6327.6|6321.6|6329|6323|6327.2|6321.2|0
1625242110000|2021-07-02 16:08:30|6327.2|6321.2|6329|6323|6329|6323|6327.2|6321.2|1
1625242120000|2021-07-02 16:08:40|6328.9|6322.9|6327.6|6321.6|6328.9|6322.9|6327.6|6321.6|1
1625242130000|2021-07-02 16:08:50|6327.7|6321.7|6324.1|6318.1|6327.7|6321.7|6322.7|6316.7|1
1625242140000|2021-07-02 16:09:00|6324.2|6318.2|6325.7|6319.7|6326.1|6320.1|6324.2|6318.2|0
1625242150000|2021-07-02 16:09:10|6326|6320|6329.1|6323.1|6329.1|6323.1|6326|6320|0
1625242160000|2021-07-02 16:09:20|6329.5|6323.5|6329.2|6323.2|6329.5|6323.5|6328.7|6322.7|0
1625242170000|2021-07-02 16:09:30|6329.7|6323.7|6328.6|6322.6|6331.2|6325.2|6328.6|6322.6|0
1625242180000|2021-07-02 16:09:40|6329|6323|6331.7|6325.7|6331.7|6325.7|6329|6323|0
1625242190000|2021-07-02 16:09:50|6331.2|6325.2|6330.7|6324.7|6331.5|6325.5|6330.7|6324.7|0
1625242200000|2021-07-02 16:10:00|6330.3|6324.3|6328.7|6322.7|6330.3|6324.3|6328.2|6322.2|0
1625242210000|2021-07-02 16:10:10|6329.2|6323.2|6329.7|6323.7|6330.2|6324.2|6329.2|6323.2|0
1625242220000|2021-07-02 16:10:20|6329.1|6323.1|6327.2|6321.2|6329.1|6323.1|6327.2|6321.2|0
1625242230000|2021-07-02 16:10:30|6328.1|6322.1|6329.2|6323.2|6329.2|6323.2|6328.1|6322.1|0
1625242240000|2021-07-02 16:10:40|6329.6|6323.6|6332.2|6326.2|6332.2|6326.2|6329.6|6323.6|0
1625242250000|2021-07-02 16:10:50|6331.8|6325.8|6334.7|6328.7|6334.7|6328.7|6331.8|6325.8|0
1625242260000|2021-07-02 16:11:00|6334.6|6328.6|6331.2|6325.2|6334.6|6328.6|6331.2|6325.2|0
1625242270000|2021-07-02 16:11:10|6331.7|6325.7|6331.7|6325.7|6331.7|6325.7|6331.2|6325.2|0
1625242280000|2021-07-02 16:11:20|6333.6|6327.6|6332.6|6326.6|6333.6|6327.6|6331.7|6325.7|0
1625242290000|2021-07-02 16:11:30|6332.2|6326.2|6331.2|6325.2|6332.2|6326.2|6330.2|6324.2|0
1625242300000|2021-07-02 16:11:40|6333.2|6327.2|6333.2|6327.2|6333.2|6327.2|6332.7|6326.7|0
1625242310000|2021-07-02 16:11:50|6332.8|6326.8|6334.3|6328.3|6334.3|6328.3|6331.5|6325.5|5
1625242320000|2021-07-02 16:12:00|6334.7|6328.7|6335.9|6329.9|6335.9|6329.9|6334.7|6328.7|2
1625242330000|2021-07-02 16:12:10|6337.3|6331.3|6337.4|6331.4|6337.4|6331.4|6337.3|6331.3|0
1625242340000|2021-07-02 16:12:20|6336.3|6330.3|6331.4|6325.4|6336.3|6330.3|6330.4|6324.4|1
1625242350000|2021-07-02 16:12:30|6330.9|6324.9|6331.8|6325.8|6332.7|6326.7|6329.4|6323.4|0
1625242360000|2021-07-02 16:12:40|6331.4|6325.4|6332.8|6326.8|6333.4|6327.4|6331.4|6325.4|0
1625242370000|2021-07-02 16:12:50|6332.4|6326.4|6332.4|6326.4|6333.8|6327.8|6331.9|6325.9|0
1625242380000|2021-07-02 16:13:00|6331.9|6325.9|6331.9|6325.9|6331.9|6325.9|6331.9|6325.9|1
1625242390000|2021-07-02 16:13:10|6332|6326|6332.1|6326.1|6333|6327|6332|6326|1
1625242400000|2021-07-02 16:13:20|6332.6|6326.6|6332.6|6326.6|6332.6|6326.6|6332.6|6326.6|0
1625242410000|2021-07-02 16:13:30|6333.1|6327.1|6332|6326|6333.1|6327.1|6332|6326|0
1625242420000|2021-07-02 16:13:40|6331.9|6325.9|6331.9|6325.9|6331.9|6325.9|6331.9|6325.9|0
1625242430000|2021-07-02 16:13:50|6332.5|6326.5|6331.9|6325.9|6332.6|6326.6|6331.9|6325.9|0
1625242440000|2021-07-02 16:14:00|6332|6326|6328|6322|6332.6|6326.6|6328|6322|2
1625242450000|2021-07-02 16:14:10|6328.9|6322.9|6328|6322|6330|6324|6328|6322|0
1625242460000|2021-07-02 16:14:20|6327.6|6321.6|6328|6322|6328|6322|6327.6|6321.6|0
1625242470000|2021-07-02 16:14:30|6328.5|6322.5|6327.9|6321.9|6328.5|6322.5|6327.5|6321.5|0
1625242480000|2021-07-02 16:14:40|6328|6322|6328.9|6322.9|6329.5|6323.5|6328|6322|0
1625242500000|2021-07-02 16:15:00|6328.4|6322.4|6325.9|6319.9|6328.4|6322.4|6325.9|6319.9|1
1625242510000|2021-07-02 16:15:10|6326.3|6320.3|6329.6|6323.6|6329.6|6323.6|6326.3|6320.3|0
1625242520000|2021-07-02 16:15:20|6329.2|6323.2|6328.4|6322.4|6332.1|6326.1|6328.4|6322.4|1
1625242530000|2021-07-02 16:15:30|6328.6|6322.6|6328.5|6322.5|6328.6|6322.6|6328|6322|0
1625242540000|2021-07-02 16:15:40|6329|6323|6332.5|6326.5|6332.5|6326.5|6328.3|6322.3|2
1625242550000|2021-07-02 16:15:50|6332.7|6326.7|6333.1|6327.1|6333.1|6327.1|6332.7|6326.7|0
1625242560000|2021-07-02 16:16:00|6333.6|6327.6|6333.2|6327.2|6334.2|6328.2|6332.2|6326.2|1
1625242570000|2021-07-02 16:16:10|6333.7|6327.7|6332.7|6326.7|6333.7|6327.7|6332.7|6326.7|0
1625242580000|2021-07-02 16:16:20|6332.3|6326.3|6333.7|6327.7|6333.7|6327.7|6332.3|6326.3|0
1625242590000|2021-07-02 16:16:30|6334.1|6328.1|6336.2|6330.2|6336.6|6330.6|6334.1|6328.1|1
1625242600000|2021-07-02 16:16:40|6337.1|6331.1|6336.7|6330.7|6339.5|6333.5|6335.7|6329.7|0
1625242610000|2021-07-02 16:16:50|6336.2|6330.2|6335.2|6329.2|6336.2|6330.2|6334.8|6328.8|0
1625242620000|2021-07-02 16:17:00|6334.1|6328.1|6333.7|6327.7|6334.7|6328.7|6333.7|6327.7|0
1625242630000|2021-07-02 16:17:10|6334.1|6328.1|6334.2|6328.2|6334.2|6328.2|6334.1|6328.1|0
1625242640000|2021-07-02 16:17:20|6333.8|6327.8|6332.2|6326.2|6333.8|6327.8|6332.2|6326.2|0
1625242650000|2021-07-02 16:17:30|6332.7|6326.7|6332.2|6326.2|6333.2|6327.2|6332.2|6326.2|0
1625242660000|2021-07-02 16:17:40|6332|6326|6330.4|6324.4|6332.2|6326.2|6330.4|6324.4|0
1625242670000|2021-07-02 16:17:50|6330.2|6324.2|6330.2|6324.2|6330.2|6324.2|6329.2|6323.2|0
1625242680000|2021-07-02 16:18:00|6329.2|6323.2|6329.2|6323.2|6329.2|6323.2|6328.6|6322.6|0
1625242690000|2021-07-02 16:18:10|6329.1|6323.1|6329.2|6323.2|6329.2|6323.2|6328.6|6322.6|0
1625242700000|2021-07-02 16:18:20|6330.6|6324.6|6333.7|6327.7|6333.7|6327.7|6330.6|6324.6|0
1625242710000|2021-07-02 16:18:30|6333.6|6327.6|6331.1|6325.1|6333.6|6327.6|6331.1|6325.1|0
1625242720000|2021-07-02 16:18:40|6331.6|6325.6|6332.6|6326.6|6333.5|6327.5|6331.6|6325.6|0
1625242740000|2021-07-02 16:19:00|6333.2|6327.2|6334.7|6328.7|6335.2|6329.2|6333.2|6327.2|0
1625242750000|2021-07-02 16:19:10|6334.6|6328.6|6332.7|6326.7|6336.1|6330.1|6332.7|6326.7|0
1625242780000|2021-07-02 16:19:40|6333.1|6327.1|6335.2|6329.2|6335.3|6329.3|6333.1|6327.1|0
1625242790000|2021-07-02 16:19:50|6335.6|6329.6|6340.1|6334.1|6340.1|6334.1|6335.6|6329.6|1
1625242800000|2021-07-02 16:20:00|6340|6334|6336.1|6330.1|6340|6334|6335.6|6329.6|0
1625242810000|2021-07-02 16:20:10|6335.6|6329.6|6335.1|6329.1|6335.6|6329.6|6335.1|6329.1|2
1625242820000|2021-07-02 16:20:20|6334.6|6328.6|6333.1|6327.1|6334.6|6328.6|6333.1|6327.1|0
1625242830000|2021-07-02 16:20:30|6333.6|6327.6|6334.6|6328.6|6334.6|6328.6|6333.2|6327.2|0
1625242840000|2021-07-02 16:20:40|6332.5|6326.5|6331.5|6325.5|6332.5|6326.5|6331.5|6325.5|0
1625242850000|2021-07-02 16:20:50|6331|6325|6331.5|6325.5|6332|6326|6331|6325|0
1625242860000|2021-07-02 16:21:00|6331.1|6325.1|6331|6325|6331.8|6325.8|6331|6325|0
1625242870000|2021-07-02 16:21:10|6330.6|6324.6|6330.1|6324.1|6331|6325|6329.7|6323.7|2
1625242880000|2021-07-02 16:21:20|6329.7|6323.7|6327.5|6321.5|6329.7|6323.7|6327.5|6321.5|0
1625242890000|2021-07-02 16:21:30|6327.9|6321.9|6329.5|6323.5|6330.1|6324.1|6327.9|6321.9|0
1625242900000|2021-07-02 16:21:40|6330.1|6324.1|6331.1|6325.1|6331.5|6325.5|6330.1|6324.1|0
1625242910000|2021-07-02 16:21:50|6331|6325|6331.5|6325.5|6331.5|6325.5|6330|6324|0
1625242920000|2021-07-02 16:22:00|6331.9|6325.9|6332|6326|6332.1|6326.1|6331.9|6325.9|1
1625242930000|2021-07-02 16:22:10|6331.5|6325.5|6333|6327|6333.5|6327.5|6329.8|6323.8|3
1625242940000|2021-07-02 16:22:20|6332.9|6326.9|6332.2|6326.2|6332.9|6326.9|6331.4|6325.4|0
1625242950000|2021-07-02 16:22:30|6332.6|6326.6|6330|6324|6333.9|6327.9|6330|6324|0
1625242960000|2021-07-02 16:22:40|6331|6325|6331.5|6325.5|6332|6326|6331|6325|0
1625242970000|2021-07-02 16:22:50|6331.9|6325.9|6333.5|6327.5|6334|6328|6331.9|6325.9|1
1625242980000|2021-07-02 16:23:00|6334|6328|6331|6325|6334|6328|6331|6325|2
1625242990000|2021-07-02 16:23:10|6330.6|6324.6|6333.5|6327.5|6334|6328|6330.6|6324.6|0
1625243000000|2021-07-02 16:23:20|6334|6328|6334.5|6328.5|6335.4|6329.4|6334|6328|0
1625243010000|2021-07-02 16:23:30|6334|6328|6335.2|6329.2|6335.6|6329.6|6333.5|6327.5|0
1625243020000|2021-07-02 16:23:40|6336.1|6330.1|6336.5|6330.5|6336.5|6330.5|6336.1|6330.1|1
1625243030000|2021-07-02 16:23:50|6337|6331|6332|6326|6337.6|6331.6|6332|6326|0
1625243040000|2021-07-02 16:24:00|6331.5|6325.5|6331|6325|6332.4|6326.4|6330|6324|0
1625243050000|2021-07-02 16:24:10|6332|6326|6331.5|6325.5|6333.5|6327.5|6331.5|6325.5|0
1625243060000|2021-07-02 16:24:20|6332|6326|6333.5|6327.5|6335.6|6329.6|6331.9|6325.9|1
1625243070000|2021-07-02 16:24:30|6332.5|6326.5|6333.5|6327.5|6333.8|6327.8|6332.5|6326.5|0
1625243080000|2021-07-02 16:24:40|6334.1|6328.1|6332|6326|6334.1|6328.1|6332|6326|0
1625243100000|2021-07-02 16:25:00|6332.6|6326.6|6332.2|6326.2|6332.6|6326.6|6332.2|6326.2|51
1625243110000|2021-07-02 16:25:10|6332.6|6326.6|6331.6|6325.6|6332.6|6326.6|6331.1|6325.1|0
1625243120000|2021-07-02 16:25:20|6331.1|6325.1|6329|6323|6331.1|6325.1|6329|6323|0
1625243140000|2021-07-02 16:25:40|6329.1|6323.1|6329|6323|6329.1|6323.1|6329|6323|0
1625243150000|2021-07-02 16:25:50|6328.5|6322.5|6323|6317|6328.6|6322.6|6323|6317|1
1625243160000|2021-07-02 16:26:00|6322.6|6316.6|6321.4|6315.4|6323.5|6317.5|6320.5|6314.5|4
1625243170000|2021-07-02 16:26:10|6321.3|6315.3|6319.9|6313.9|6321.7|6315.7|6319.9|6313.9|2
1625243180000|2021-07-02 16:26:20|6320|6314|6318.6|6312.6|6324.2|6318.2|6318.6|6312.6|2
1625243190000|2021-07-02 16:26:30|6318.5|6312.5|6316.1|6310.1|6318.5|6312.5|6312.6|6306.6|1
1625243200000|2021-07-02 16:26:40|6314|6308|6313.1|6307.1|6314.6|6308.6|6312.6|6306.6|1
1625243210000|2021-07-02 16:26:50|6313.5|6307.5|6316.8|6310.8|6317|6311|6313.1|6307.1|5
1625243220000|2021-07-02 16:27:00|6316.4|6310.4|6314.4|6308.4|6316.4|6310.4|6314.4|6308.4|1
1625243230000|2021-07-02 16:27:10|6314|6308|6313.9|6307.9|6314|6308|6313.9|6307.9|0
1625243250000|2021-07-02 16:27:30|6314.1|6308.1|6315.2|6309.2|6316.1|6310.1|6314.1|6308.1|2
1625243260000|2021-07-02 16:27:40|6315.6|6309.6|6317|6311|6317|6311|6315.6|6309.6|2
1625243270000|2021-07-02 16:27:50|6318|6312|6315.9|6309.9|6318.1|6312.1|6313.8|6307.8|2
1625243280000|2021-07-02 16:28:00|6316|6310|6316.5|6310.5|6317.1|6311.1|6316|6310|0
1625243290000|2021-07-02 16:28:10|6316.6|6310.6|6319.1|6313.1|6319.1|6313.1|6316.6|6310.6|1
1625243300000|2021-07-02 16:28:20|6320.5|6314.5|6319.4|6313.4|6321|6315|6319.4|6313.4|2
1625243310000|2021-07-02 16:28:30|6319.3|6313.3|6319.6|6313.6|6319.6|6313.6|6319.3|6313.3|0
1625243320000|2021-07-02 16:28:40|6319.9|6313.9|6321.8|6315.8|6323.5|6317.5|6319.9|6313.9|8
1625243330000|2021-07-02 16:28:50|6322|6316|6321.9|6315.9|6322|6316|6321.8|6315.8|1
1625243340000|2021-07-02 16:29:00|6322|6316|6318.7|6312.7|6324.9|6318.9|6318.7|6312.7|13
1625243350000|2021-07-02 16:29:10|6318.3|6312.3|6319.8|6313.8|6319.8|6313.8|6315.8|6309.8|1
1625243360000|2021-07-02 16:29:20|6319.4|6313.4|6319.5|6313.5|6320.2|6314.2|6318.9|6312.9|0
1625243370000|2021-07-02 16:29:30|6319.4|6313.4|6319|6313|6319.5|6313.5|6319|6313|0
1625243380000|2021-07-02 16:29:40|6319.5|6313.5|6316.5|6310.5|6319.5|6313.5|6316.5|6310.5|0
1625243390000|2021-07-02 16:29:50|6316.9|6310.9|6318.5|6312.5|6319.4|6313.4|6316.9|6310.9|2
1625243400000|2021-07-02 16:30:00|6318.4|6312.4|6318.9|6312.9|6318.9|6312.9|6317.9|6311.9|0
1625243410000|2021-07-02 16:30:10|6319.4|6313.4|6318.4|6312.4|6319.5|6313.5|6316.4|6310.4|0
1625243420000|2021-07-02 16:30:20|6318|6312|6320.4|6314.4|6320.4|6314.4|6318|6312|1
1625243430000|2021-07-02 16:30:30|6320.8|6314.8|6320.9|6314.9|6320.9|6314.9|6320.8|6314.8|0
1625243440000|2021-07-02 16:30:40|6320.5|6314.5|6320.3|6314.3|6321.4|6315.4|6319.8|6313.8|1
1625243460000|2021-07-02 16:31:00|6320.4|6314.4|6322.9|6316.9|6323.4|6317.4|6320.4|6314.4|1
1625243470000|2021-07-02 16:31:10|6323.3|6317.3|6322.5|6316.5|6323.5|6317.5|6322.1|6316.1|0
1625243480000|2021-07-02 16:31:20|6322.1|6316.1|6323.4|6317.4|6323.5|6317.5|6321.6|6315.6|1
1625243490000|2021-07-02 16:31:30|6322.5|6316.5|6322.7|6316.7|6323.2|6317.2|6322.5|6316.5|0
1625243500000|2021-07-02 16:31:40|6323.1|6317.1|6323.1|6317.1|6323.1|6317.1|6323.1|6317.1|0
1625243510000|2021-07-02 16:31:50|6322.6|6316.6|6320|6314|6322.6|6316.6|6319.9|6313.9|1
1625243520000|2021-07-02 16:32:00|6319.9|6313.9|6320.9|6314.9|6320.9|6314.9|6319.9|6313.9|4
1625243530000|2021-07-02 16:32:10|6320.3|6314.3|6321|6315|6321|6315|6320.3|6314.3|0
1625243540000|2021-07-02 16:32:20|6321.2|6315.2|6322|6316|6322.9|6316.9|6321.2|6315.2|1
1625243550000|2021-07-02 16:32:30|6321.4|6315.4|6321.4|6315.4|6321.4|6315.4|6321.4|6315.4|0
1625243580000|2021-07-02 16:33:00|6321.5|6315.5|6319.9|6313.9|6321.5|6315.5|6319.8|6313.8|0
1625243590000|2021-07-02 16:33:10|6320|6314|6322.5|6316.5|6322.5|6316.5|6320|6314|2
1625243600000|2021-07-02 16:33:20|6322.1|6316.1|6322.9|6316.9|6323.5|6317.5|6322.1|6316.1|0
1625243610000|2021-07-02 16:33:30|6323|6317|6323.9|6317.9|6324.5|6318.5|6323|6317|1
1625243620000|2021-07-02 16:33:40|6323.8|6317.8|6322.5|6316.5|6323.8|6317.8|6321.9|6315.9|0
1625243630000|2021-07-02 16:33:50|6323|6317|6323.4|6317.4|6324.9|6318.9|6323|6317|1
1625243640000|2021-07-02 16:34:00|6323|6317|6320.4|6314.4|6323|6317|6320.3|6314.3|6
1625243650000|2021-07-02 16:34:10|6321|6315|6323.3|6317.3|6323.9|6317.9|6320.5|6314.5|2
1625243660000|2021-07-02 16:34:20|6323.8|6317.8|6324.3|6318.3|6324.5|6318.5|6323.8|6317.8|0
1625243670000|2021-07-02 16:34:30|6326.2|6320.2|6327.2|6321.2|6327.2|6321.2|6326.2|6320.2|6
1625243680000|2021-07-02 16:34:40|6327.3|6321.3|6327.8|6321.8|6327.8|6321.8|6327.2|6321.2|0
1625243690000|2021-07-02 16:34:50|6327.4|6321.4|6327.4|6321.4|6327.4|6321.4|6327.4|6321.4|0
1625243700000|2021-07-02 16:35:00|6327.2|6321.2|6327.1|6321.1|6327.2|6321.2|6327.1|6321.1|0
1625243710000|2021-07-02 16:35:10|6327.2|6321.2|6327.8|6321.8|6327.8|6321.8|6327.2|6321.2|0
1625243720000|2021-07-02 16:35:20|6327.7|6321.7|6326.8|6320.8|6327.7|6321.7|6326.8|6320.8|1
1625243730000|2021-07-02 16:35:30|6326.7|6320.7|6325.4|6319.4|6326.7|6320.7|6325.4|6319.4|3
1625243740000|2021-07-02 16:35:40|6325.3|6319.3|6326.9|6320.9|6326.9|6320.9|6324.8|6318.8|2
1625243750000|2021-07-02 16:35:50|6327.3|6321.3|6325.5|6319.5|6327.4|6321.4|6325|6319|0
1625243760000|2021-07-02 16:36:00|6325.9|6319.9|6328|6322|6328|6322|6325.9|6319.9|1
1625243770000|2021-07-02 16:36:10|6326.5|6320.5|6326.5|6320.5|6326.5|6320.5|6326.5|6320.5|0
1625243780000|2021-07-02 16:36:20|6324.9|6318.9|6324.9|6318.9|6324.9|6318.9|6324.9|6318.9|0
1625243790000|2021-07-02 16:36:30|6325|6319|6327.1|6321.1|6327.1|6321.1|6324|6318|1
1625243800000|2021-07-02 16:36:40|6328.1|6322.1|6328.1|6322.1|6328.1|6322.1|6328.1|6322.1|1
1625243810000|2021-07-02 16:36:50|6328.6|6322.6|6328.2|6322.2|6328.6|6322.6|6328.2|6322.2|0
1625243820000|2021-07-02 16:37:00|6328.1|6322.1|6326.1|6320.1|6328.1|6322.1|6326.1|6320.1|0
1625243860000|2021-07-02 16:37:40|6326.5|6320.5|6324.5|6318.5|6326.5|6320.5|6324.5|6318.5|0
1625243870000|2021-07-02 16:37:50|6324.6|6318.6|6324.6|6318.6|6324.6|6318.6|6324.6|6318.6|1
1625243880000|2021-07-02 16:38:00|6325.5|6319.5|6324.5|6318.5|6325.5|6319.5|6324.5|6318.5|2
1625243890000|2021-07-02 16:38:10|6324.1|6318.1|6320.3|6314.3|6324.1|6318.1|6319.9|6313.9|1
1625243900000|2021-07-02 16:38:20|6320.4|6314.4|6321.1|6315.1|6321.1|6315.1|6320.4|6314.4|0
1625243910000|2021-07-02 16:38:30|6321.5|6315.5|6323|6317|6323|6317|6321.5|6315.5|1
1625243920000|2021-07-02 16:38:40|6322.6|6316.6|6322.1|6316.1|6322.6|6316.6|6322.1|6316.1|0
1625243930000|2021-07-02 16:38:50|6323.3|6317.3|6323.1|6317.1|6323.3|6317.3|6323|6317|1
1625243940000|2021-07-02 16:39:00|6323|6317|6321.6|6315.6|6323|6317|6321.6|6315.6|0
1625243950000|2021-07-02 16:39:10|6319.2|6313.2|6312.5|6306.5|6319.2|6313.2|6312.5|6306.5|2
1625243960000|2021-07-02 16:39:20|6313|6307|6313.1|6307.1|6313.1|6307.1|6313|6307|0
1625243970000|2021-07-02 16:39:30|6313.5|6307.5|6310.5|6304.5|6313.5|6307.5|6310.4|6304.4|4
1625243980000|2021-07-02 16:39:40|6310|6304|6307.3|6301.3|6310.2|6304.2|6303.4|6297.4|10
1625243990000|2021-07-02 16:39:50|6307.7|6301.7|6306.2|6300.2|6307.7|6301.7|6304.2|6298.2|0
1625244010000|2021-07-02 16:40:10|6305.7|6299.7|6307.4|6301.4|6307.4|6301.4|6305.6|6299.6|0
1625244020000|2021-07-02 16:40:20|6306.1|6300.1|6310.3|6300.3|6310.3|6300.5|6306.1|6300.1|2
1625244030000|2021-07-02 16:40:30|6310.2|6300.2|6309.4|6303.4|6310.2|6303.8|6308.7|6300.2|0
1625244040000|2021-07-02 16:40:40|6309.2|6303.2|6313.4|6307.4|6313.9|6307.9|6309.2|6303.2|1
1625244050000|2021-07-02 16:40:50|6313.3|6307.3|6311.2|6305.2|6313.3|6307.3|6311.2|6305.2|0
1625244060000|2021-07-02 16:41:00|6311.6|6305.6|6312.4|6306.4|6312.9|6306.9|6311.6|6305.6|0
1625244070000|2021-07-02 16:41:10|6312.5|6306.5|6313.8|6307.8|6313.8|6307.8|6312.5|6306.5|4
1625244080000|2021-07-02 16:41:20|6313.9|6307.9|6313.9|6307.9|6313.9|6307.9|6313.9|6307.9|0
1625244090000|2021-07-02 16:41:30|6314.3|6308.3|6314.9|6308.9|6315|6309|6314.3|6308.3|0
1625244100000|2021-07-02 16:41:40|6317.4|6311.4|6316.8|6310.8|6317.4|6311.4|6316.8|6310.8|1
1625244110000|2021-07-02 16:41:50|6317.8|6311.8|6318.9|6312.9|6318.9|6312.9|6317.8|6311.8|1
1625244120000|2021-07-02 16:42:00|6319.3|6313.3|6318.2|6312.2|6319.3|6313.3|6318.2|6312.2|0
1625244130000|2021-07-02 16:42:10|6313.8|6307.8|6313.9|6307.9|6316.3|6310.3|6313.8|6307.8|1
1625244140000|2021-07-02 16:42:20|6314.5|6308.5|6316.7|6310.7|6316.7|6310.7|6314.5|6308.5|1
1625244150000|2021-07-02 16:42:30|6316.8|6310.8|6314.8|6308.8|6316.8|6310.8|6314.7|6308.7|3
1625244160000|2021-07-02 16:42:40|6314.7|6308.7|6314.3|6308.3|6314.9|6308.9|6313.7|6307.7|0
1625244170000|2021-07-02 16:42:50|6314.1|6308.1|6309.7|6303.7|6314.1|6308.1|6309.7|6303.4|1
1625244180000|2021-07-02 16:43:00|6309.8|6303.8|6309.5|6303.5|6313.1|6307.1|6309.5|6303.5|3
1625244190000|2021-07-02 16:43:10|6310.1|6304.1|6310|6304|6310.1|6304.1|6310|6304|0
1625244220000|2021-07-02 16:43:40|6309|6303|6306.4|6300.4|6309|6303|6306.4|6300.4|1
1625244230000|2021-07-02 16:43:50|6305|6299|6308.9|6302.9|6308.9|6302.9|6304.5|6298.5|1
1625244240000|2021-07-02 16:44:00|6309|6303|6308.5|6302.5|6309|6303|6308.4|6302.4|0
1625244250000|2021-07-02 16:44:10|6308.6|6302.6|6310.9|6304.9|6311.3|6305.3|6308.6|6302.6|1
1625244260000|2021-07-02 16:44:20|6311|6305|6311.5|6305.5|6311.5|6305.5|6311|6305|0
1625244270000|2021-07-02 16:44:30|6310.9|6304.9|6310.5|6304.5|6310.9|6304.9|6310.4|6304.4|0
1625244280000|2021-07-02 16:44:40|6311.3|6305.3|6311.9|6305.9|6311.9|6305.9|6310|6304|2
1625244290000|2021-07-02 16:44:50|6312.5|6306.5|6313.4|6307.4|6314|6308|6312.5|6306.5|2
1625244300000|2021-07-02 16:45:00|6312.9|6306.9|6313|6307|6314|6308|6312.9|6306.9|1
1625244310000|2021-07-02 16:45:10|6312.5|6306.5|6305.9|6299.9|6312.5|6306.5|6305.2|6299.2|4
1625244320000|2021-07-02 16:45:20|6305.3|6299.3|6300.8|6294.8|6305.3|6299.3|6300.8|6294.8|0
1625244330000|2021-07-02 16:45:30|6301.2|6295.2|6300.8|6294.8|6303.6|6297.6|6300.8|6294.8|1
1625244340000|2021-07-02 16:45:40|6301.8|6295.8|6299.9|6293.9|6301.8|6295.8|6299.9|6293.9|1
1625244350000|2021-07-02 16:45:50|6300|6294|6299.5|6293.5|6300|6294|6299.5|6293.5|1
1625244360000|2021-07-02 16:46:00|6298.2|6292.2|6297.8|6291.8|6298.2|6292.2|6297.8|6291.8|1
1625244370000|2021-07-02 16:46:10|6297.4|6291.4|6296.3|6290.3|6297.4|6291.4|6295|6289|2
1625244380000|2021-07-02 16:46:20|6296.4|6290.4|6296.9|6290.9|6296.9|6290.9|6296.3|6290.3|0
1625244400000|2021-07-02 16:46:40|6297.3|6291.3|6296.9|6290.9|6297.4|6291.4|6296.9|6290.9|0
1625244420000|2021-07-02 16:47:00|6296.8|6290.8|6297.4|6291.4|6297.9|6291.9|6296.3|6290.3|0
1625244430000|2021-07-02 16:47:10|6297.9|6291.9|6296.3|6290.3|6298.3|6292.3|6296.3|6290.3|2
1625244440000|2021-07-02 16:47:20|6296.2|6290.2|6297.3|6291.3|6297.3|6291.3|6295.2|6289.2|1
1625244450000|2021-07-02 16:47:30|6296.9|6290.9|6296.8|6290.8|6296.9|6290.9|6296.3|6290.3|0
1625244460000|2021-07-02 16:47:40|6296.3|6290.3|6296.8|6290.8|6296.8|6290.8|6296.3|6290.3|1
1625244470000|2021-07-02 16:47:50|6296.3|6290.3|6296.3|6290.3|6296.3|6290.3|6295.8|6289.8|0
1625244480000|2021-07-02 16:48:00|6296.1|6290.1|6296.8|6290.8|6296.8|6290.8|6294.8|6288.8|0
1625244490000|2021-07-02 16:48:10|6296.3|6290.3|6292.4|6286.4|6296.3|6290.3|6292.4|6286.4|4
1625244500000|2021-07-02 16:48:20|6292.9|6286.9|6292.5|6286.5|6292.9|6286.9|6292.5|6286.5|1
1625244510000|2021-07-02 16:48:30|6292.6|6286.6|6292.5|6286.5|6292.6|6286.6|6292.5|6286.5|0
1625244530000|2021-07-02 16:48:50|6292.1|6286.1|6292.6|6286.6|6292.6|6286.6|6292.1|6286.1|0
1625244540000|2021-07-02 16:49:00|6292.5|6286.5|6294.7|6288.7|6294.7|6288.7|6292.5|6286.5|37
1625244590000|2021-07-02 16:49:50|6299.3|6293.3|6302.3|6296.3|6302.3|6296.3|6299.3|6293.3|1
1625244600000|2021-07-02 16:50:00|6302.8|6296.8|6303.2|6297.2|6303.4|6297.4|6302.5|6296.5|0
1625244610000|2021-07-02 16:50:10|6302.8|6296.8|6302.6|6296.6|6302.8|6296.8|6300.3|6294.3|12
1625244620000|2021-07-02 16:50:20|6302.7|6296.7|6302.7|6296.7|6302.7|6296.7|6301.7|6295.7|0
1625244630000|2021-07-02 16:50:30|6303.5|6297.5|6304.6|6298.6|6304.6|6298.6|6303.5|6297.5|0
1625244640000|2021-07-02 16:50:40|6305.1|6299.1|6304.7|6298.7|6305.1|6299.1|6304.7|6298.7|0
1625244650000|2021-07-02 16:50:50|6305.1|6299.1|6305.1|6299.1|6305.1|6299.1|6305.1|6299.1|0
1625244660000|2021-07-02 16:51:00|6306.5|6300.5|6308.1|6302.1|6308.1|6302.1|6306.5|6300.5|0
1625244670000|2021-07-02 16:51:10|6306.6|6300.6|6306.6|6300.6|6306.6|6300.6|6306.6|6300.6|0
1625244680000|2021-07-02 16:51:20|6305.2|6299.2|6306.2|6300.2|6307|6301|6305.1|6299.1|5
1625244690000|2021-07-02 16:51:30|6306.6|6300.6|6308.2|6302.2|6308.2|6302.2|6306.6|6300.6|0
1625244700000|2021-07-02 16:51:40|6308.6|6302.6|6309.6|6303.6|6309.6|6303.6|6308.6|6302.6|0
1625244710000|2021-07-02 16:51:50|6310.7|6304.7|6310.7|6304.7|6310.7|6304.7|6310.2|6304.2|1
1625244720000|2021-07-02 16:52:00|6310.6|6304.6|6310.2|6304.2|6311.2|6305.2|6309.6|6303.6|0
1625244730000|2021-07-02 16:52:10|6312.7|6306.7|6313.2|6307.2|6313.2|6307.2|6312.7|6306.7|0
1625244740000|2021-07-02 16:52:20|6313.1|6307.1|6313.1|6307.1|6313.1|6307.1|6313.1|6307.1|0
1625244750000|2021-07-02 16:52:30|6313.2|6307.2|6313.2|6307.2|6313.6|6307.6|6312.2|6306.2|0
1625244760000|2021-07-02 16:52:40|6313.1|6307.1|6312.6|6306.6|6313.7|6307.7|6312.2|6306.2|0
1625244770000|2021-07-02 16:52:50|6312.5|6306.5|6313.2|6307.2|6313.3|6307.3|6312.5|6306.5|0
1625244780000|2021-07-02 16:53:00|6313.1|6307.1|6311.2|6305.2|6313.2|6307.2|6310.7|6304.7|0
1625244790000|2021-07-02 16:53:10|6309.7|6303.7|6309.2|6303.2|6310.2|6304.2|6308.2|6302.2|0
1625244800000|2021-07-02 16:53:20|6310.6|6304.6|6309.1|6303.1|6311.1|6305.1|6308.6|6302.6|0
1625244810000|2021-07-02 16:53:30|6308.7|6302.7|6306.2|6300.2|6308.7|6302.7|6305.7|6299.7|2
1625244820000|2021-07-02 16:53:40|6306.6|6300.6|6306.6|6300.6|6306.6|6300.6|6303.6|6297.6|0
1625244830000|2021-07-02 16:53:50|6307.1|6301.1|6308.8|6302.8|6308.8|6302.8|6307.1|6301.1|0
1625244840000|2021-07-02 16:54:00|6308.7|6302.7|6307.2|6301.2|6308.7|6302.7|6307.2|6301.2|0
1625244850000|2021-07-02 16:54:10|6307.7|6301.7|6308.1|6302.1|6308.6|6302.6|6307.7|6301.7|0
1625244860000|2021-07-02 16:54:20|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|6308.6|6302.6|1
1625244870000|2021-07-02 16:54:30|6308.3|6302.3|6308.8|6302.8|6308.8|6302.8|6307.8|6301.8|0
1625244880000|2021-07-02 16:54:40|6309.3|6303.3|6304.7|6298.7|6310.2|6304.2|6304.2|6298.2|0
1625244890000|2021-07-02 16:54:50|6301.2|6295.2|6297.6|6291.6|6301.2|6295.2|6296.6|6290.6|7
1625244900000|2021-07-02 16:55:00|6298|6292|6298|6292|6298|6292|6298|6292|0
1625244920000|2021-07-02 16:55:20|6298.6|6292.6|6298.1|6292.1|6298.6|6292.6|6297.6|6291.6|0
1625244930000|2021-07-02 16:55:30|6297.7|6291.7|6298|6292|6298.1|6292.1|6297.6|6291.6|0
1625244940000|2021-07-02 16:55:40|6298.1|6292.1|6298.1|6292.1|6298.5|6292.5|6297.6|6291.6|0
1625244950000|2021-07-02 16:55:50|6297.6|6291.6|6297.6|6291.6|6297.6|6291.6|6297.6|6291.6|4
1625244960000|2021-07-02 16:56:00|6298|6292|6298.1|6292.1|6298.5|6292.5|6297.5|6291.5|0
1625244970000|2021-07-02 16:56:10|6298.7|6292.7|6302.1|6296.1|6303.1|6297.1|6298.7|6291.1|2
1625244980000|2021-07-02 16:56:20|6302.6|6296.6|6302.2|6296.2|6304.1|6298.1|6302.1|6296.1|0
1625244990000|2021-07-02 16:56:30|6302.1|6296.1|6303.1|6297.1|6303.2|6297.2|6302.1|6296.1|0
1625245000000|2021-07-02 16:56:40|6302.7|6296.7|6302.6|6296.6|6304.1|6298.1|6302.6|6296.6|0
1625245010000|2021-07-02 16:56:50|6300.6|6294.6|6300.1|6294.1|6300.6|6294.6|6299.6|6293.6|0
1625245020000|2021-07-02 16:57:00|6299.1|6293.1|6298.1|6292.1|6300.1|6294.1|6298.1|6292.1|0
1625245030000|2021-07-02 16:57:10|6298.6|6292.6|6300.6|6294.6|6300.6|6294.6|6298.1|6292.1|0
1625245040000|2021-07-02 16:57:20|6300.1|6294.1|6300.1|6294.1|6302|6296|6300.1|6294.1|1
1625245050000|2021-07-02 16:57:30|6300.6|6294.6|6300.6|6294.6|6303.1|6294.6|6300.2|6293.1|0
1625245060000|2021-07-02 16:57:40|6302.1|6296.1|6302|6296|6302.1|6296.1|6302|6296|3
1625245070000|2021-07-02 16:57:50|6303.1|6297.1|6299.7|6293.7|6303.1|6297.1|6299.7|6293.7|0
1625245080000|2021-07-02 16:58:00|||||||||2
1625245090000|2021-07-02 16:58:10|6300.1|6294.1|6300.2|6294.2|6302|6296|6300.1|6294.1|1
1625245100000|2021-07-02 16:58:20|6299.7|6293.7|6299.7|6293.7|6299.7|6293.7|6299.7|6293.7|0
1625245110000|2021-07-02 16:58:30|6299.1|6293.1|6299.6|6293.6|6299.6|6293.6|6299.1|6293.1|0
1625245120000|2021-07-02 16:58:40|6300.1|6294.1|6302|6296|6306.9|6300.9|6299.6|6293.6|15
1625245130000|2021-07-02 16:58:50|6302.9|6296.9|6302.5|6296.5|6302.9|6296.9|6302.5|6296.5|0
1625245140000|2021-07-02 16:59:00|6303|6297|6303|6297|6303|6297|6303|6297|0
1625245150000|2021-07-02 16:59:10|6303.4|6297.4|6304.3|6298.3|6304.3|6298.3|6303.4|6297.4|2
1625245160000|2021-07-02 16:59:20|6303.5|6297.5|6303|6297|6303.5|6297.5|6303|6297|3
1625245170000|2021-07-02 16:59:30|6304|6298|6304.5|6298.5|6304.5|6298.5|6302.5|6296.5|3
1625245180000|2021-07-02 16:59:40|6304|6298|6303.6|6297.6|6304.5|6298.5|6301.6|6295.6|11
1625245190000|2021-07-02 16:59:50|6302.8|6296.8|6302.8|6296.8|6303.7|6297.7|6301.9|6295.9|11
1625245200000|2021-07-02 17:00:00|6302.3|6296.3|6300.9|6294.9|6302.8|6296.8|6300.3|6294.3|3
1625245210000|2021-07-02 17:00:10|6301.3|6295.3|6301.1|6295.1|6301.7|6295.7|6300.3|6294.3|0
1625245220000|2021-07-02 17:00:20|6302|6296|6302|6296|6303.1|6297.1|6302|6296|1
1625245230000|2021-07-02 17:00:30|6301.6|6295.6|6302.2|6296.2|6302.6|6296.6|6301.1|6295.1|0
1625245240000|2021-07-02 17:00:40|6302.1|6296.1|6302.6|6296.6|6302.6|6296.6|6302.1|6296.1|0
1625245250000|2021-07-02 17:00:50|6302.2|6296.2|6300|6294|6305|6299|6299.6|6293.6|0
1625245260000|2021-07-02 17:01:00|6300.2|6294.2|6299|6293|6300.7|6294.7|6298.5|6292.5|0
1625245270000|2021-07-02 17:01:10|6298.6|6292.6|6298.9|6292.9|6299|6293|6298.6|6292.6|0
1625245280000|2021-07-02 17:01:20|6298.6|6292.6|6298|6292|6298.6|6292.6|6298|6292|3
1625245290000|2021-07-02 17:01:30|6297.9|6291.9|6297|6291|6297.9|6291.9|6297|6291|3
1625245300000|2021-07-02 17:01:40|6297.1|6291.1|6297.1|6291.1|6297.1|6291.1|6297.1|6291.1|0
1625245310000|2021-07-02 17:01:50|6297|6291|6297|6291|6297|6291|6297|6291|0
1625245320000|2021-07-02 17:02:00|6297.6|6291.6|6300.4|6294.4|6300.4|6294.4|6297.6|6291.6|1
1625245330000|2021-07-02 17:02:10|6300.9|6294.9|6301.9|6295.9|6301.9|6295.9|6300.9|6294.9|0
1625245340000|2021-07-02 17:02:20|6302.5|6296.5|6304|6298|6304|6298|6302.1|6296.1|0
1625245350000|2021-07-02 17:02:30|6304.1|6298.1|6303.4|6297.4|6306.1|6300.1|6303.4|6297.4|0
1625245360000|2021-07-02 17:02:40|6304.4|6298.4|6302.5|6296.5|6304.9|6298.9|6302.5|6296.5|0
1625245370000|2021-07-02 17:02:50|6302.9|6296.9|6304.4|6298.4|6304.9|6298.9|6302.9|6296.9|0
1625245380000|2021-07-02 17:03:00|6304|6298|6302.6|6296.6|6305.4|6299.4|6302.6|6296.6|0
1625245390000|2021-07-02 17:03:10|6303.1|6297.1|6303.6|6297.6|6304.1|6298.1|6303.1|6297.1|0
1625245400000|2021-07-02 17:03:20|6304|6298|6306.9|6300.9|6307.9|6301.9|6304|6298|0
1625245420000|2021-07-02 17:03:40|6306|6300|6302.5|6296.5|6306.9|6300.9|6302.5|6296.5|0
1625245430000|2021-07-02 17:03:50|6302.4|6296.4|6300.5|6294.5|6302.5|6296.5|6300.4|6294.4|0
1625245440000|2021-07-02 17:04:00|6301|6295|6302.5|6296.5|6302.6|6296.6|6300.5|6294.5|0
1625245460000|2021-07-02 17:04:20|6302.1|6296.1|6300.4|6294.4|6302.1|6296.1|6300.4|6294.4|0
1625245470000|2021-07-02 17:04:30|6299.9|6293.9|6298.2|6292.2|6299.9|6293.9|6298.2|6292.2|1
1625245480000|2021-07-02 17:04:40|6298.1|6292.1|6298.1|6292.1|6298.1|6292.1|6298.1|6292.1|0
1625245490000|2021-07-02 17:04:50|6297.7|6291.7|6297.7|6291.7|6297.7|6291.7|6297.7|6291.7|0
1625245500000|2021-07-02 17:05:00|6297.3|6291.3|6297.9|6291.9|6298.1|6292.1|6297|6291|0
1625245510000|2021-07-02 17:05:10|6297.5|6291.5|6298.5|6292.5|6298.9|6292.9|6296.8|6290.8|0
1625245520000|2021-07-02 17:05:20|6298.9|6292.9|6296.9|6290.9|6299.4|6293.4|6296.8|6290.8|0
1625245530000|2021-07-02 17:05:30|6296.8|6290.8|6296.4|6290.4|6296.8|6290.8|6296.4|6290.4|0
1625245540000|2021-07-02 17:05:40|6296.9|6290.9|6297.8|6291.8|6297.8|6291.8|6296.9|6290.9|1
1625245550000|2021-07-02 17:05:50|6297.4|6291.4|6299.4|6293.4|6299.4|6293.4|6297.4|6291.4|1
1625245560000|2021-07-02 17:06:00|6299.5|6293.5|6298.8|6292.8|6300.3|6294.3|6298.5|6292.5|0
1625245580000|2021-07-02 17:06:20|6297.5|6291.5|6299.3|6293.3|6299.3|6293.3|6297.5|6291.5|1
1625245590000|2021-07-02 17:06:30|6298.9|6292.9|6297.8|6291.8|6298.9|6292.9|6297.8|6291.8|0
1625245600000|2021-07-02 17:06:40|6298.2|6292.2|6299.3|6293.3|6299.3|6293.3|6298.2|6292.2|0
1625245610000|2021-07-02 17:06:50|6301.5|6295.5|6300.2|6294.2|6302.1|6296.1|6300.1|6294.1|0
1625245630000|2021-07-02 17:07:10|6299|6293|6299.1|6293.1|6299.9|6293.9|6299|6293|0
1625245640000|2021-07-02 17:07:20|6299|6293|6297.7|6291.7|6299|6293|6297.7|6291.7|1
1625245650000|2021-07-02 17:07:30|6297.6|6291.6|6297|6291|6297.6|6291.6|6296.3|6290.3|1
1625245660000|2021-07-02 17:07:40|6296.9|6290.9|6297.4|6291.4|6297.5|6291.5|6296.4|6290.4|0
1625245670000|2021-07-02 17:07:50|6297.3|6291.3|6297.3|6291.3|6297.4|6291.4|6296.3|6290.3|0
1625245680000|2021-07-02 17:08:00|6297.2|6291.2|6298.6|6292.6|6298.6|6292.6|6297.2|6291.2|0
1625245690000|2021-07-02 17:08:10|6298.7|6292.7|6300.5|6294.5|6300.6|6294.6|6298.7|6292.7|1
1625245700000|2021-07-02 17:08:20|6300.4|6294.4|6298.5|6292.5|6300.4|6294.4|6297.7|6291.7|10
1625245710000|2021-07-02 17:08:30|6298.1|6292.1|6297.7|6291.7|6298.1|6292.1|6297.5|6291.5|0
1625245720000|2021-07-02 17:08:40|6299|6293|6297.4|6291.4|6299|6293|6297.4|6291.4|1
1625245730000|2021-07-02 17:08:50|6297.3|6291.3|6297.3|6291.3|6298.1|6292.1|6297.3|6291.3|0
1625245740000|2021-07-02 17:09:00|6296.9|6290.9|6291.4|6285.4|6297.6|6291.6|6291.4|6285.4|2
1625245750000|2021-07-02 17:09:10|6292|6286|6292.3|6286.3|6292.5|6286.5|6291.2|6285.2|39
1625245760000|2021-07-02 17:09:20|6293.3|6287.3|6296.6|6290.6|6296.7|6290.7|6292.8|6286.8|5
1625245770000|2021-07-02 17:09:30|6296.2|6290.2|6297.3|6291.3|6297.3|6291.3|6296.1|6290.1|0
1625245780000|2021-07-02 17:09:40|6298.3|6292.3|6298.2|6292.2|6298.8|6292.8|6298.2|6292.2|0
1625245790000|2021-07-02 17:09:50|6298.3|6292.3|6298.3|6292.3|6298.3|6292.3|6298.2|6292.2|0
1625245800000|2021-07-02 17:10:00|6298.2|6292.2|6299.3|6293.3|6299.7|6293.7|6298.2|6292.2|0
1625245810000|2021-07-02 17:10:10|6300.8|6294.8|6300.6|6294.6|6300.8|6294.8|6300.6|6294.6|0
1625245820000|2021-07-02 17:10:20|6300.7|6294.7|6302.1|6296.1|6302.2|6296.2|6300.7|6294.7|6
1625245830000|2021-07-02 17:10:30|6302.2|6296.2|6302.1|6296.1|6303.1|6297.1|6302.1|6296.1|5
1625245840000|2021-07-02 17:10:40|6304.2|6298.2|6305.7|6299.7|6306.1|6300.1|6304.1|6298.1|0
1625245850000|2021-07-02 17:10:50|6306.1|6300.1|6306.1|6300.1|6309.6|6303.6|6305.6|6299.6|6
1625245860000|2021-07-02 17:11:00|6305.6|6299.6|6307.2|6301.2|6307.2|6301.2|6305.6|6299.6|0
1625245870000|2021-07-02 17:11:10|6308.8|6302.8|6309.2|6303.2|6309.2|6303.2|6308.8|6302.8|0
1625245880000|2021-07-02 17:11:20|6309.7|6303.7|6309.1|6303.1|6310.2|6304.2|6308.7|6302.7|0
1625245890000|2021-07-02 17:11:30|6309.2|6303.2|6309.6|6303.6|6310.7|6304.7|6309.2|6303.2|5
1625245900000|2021-07-02 17:11:40|6309.7|6303.7|6311.2|6305.2|6312.8|6306.8|6309.1|6303.1|6
1625245910000|2021-07-02 17:11:50|6311.7|6305.7|6310.7|6304.7|6314.2|6308.2|6310.7|6304.7|6
1625245920000|2021-07-02 17:12:00|6310.3|6304.3|6311.6|6305.6|6311.6|6305.6|6309.2|6303.2|3
1625245930000|2021-07-02 17:12:10|6311.7|6305.7|6313.1|6307.1|6313.1|6307.1|6311.6|6305.6|4
1625245940000|2021-07-02 17:12:20|6313.6|6307.6|6313.1|6307.1|6314.1|6308.1|6311.6|6305.6|0
1625245950000|2021-07-02 17:12:30|6314.1|6308.1|6315.1|6309.1|6315.1|6309.1|6313.6|6307.6|2
1625245960000|2021-07-02 17:12:40|6316|6310|6317.1|6311.1|6317.3|6311.3|6315.6|6309.6|1
1625245970000|2021-07-02 17:12:50|6317.6|6311.6|6319|6313|6320.5|6314.5|6316.6|6310.6|5
1625245980000|2021-07-02 17:13:00|6319.4|6313.4|6321|6315|6322.5|6316.5|6319.4|6313.4|7
1625245990000|2021-07-02 17:13:10|6321.5|6315.5|6321.5|6315.5|6321.5|6315.5|6321.5|6315.5|1
1625246000000|2021-07-02 17:13:20|6322|6316|6317|6311|6322|6316|6317|6311|2
1625246010000|2021-07-02 17:13:30|6317.5|6311.5|6315.5|6309.5|6317.5|6311.5|6315.5|6309.5|4
1625246020000|2021-07-02 17:13:40|6315.6|6309.6|6315.2|6309.2|6315.6|6309.6|6313.1|6307.1|6
1625246030000|2021-07-02 17:13:50|6314.2|6308.2|6316.2|6310.2|6316.2|6310.2|6314.2|6308.2|2
1625246040000|2021-07-02 17:14:00|6315.8|6309.8|6318|6312|6318.8|6312.8|6315.4|6309.4|0
1625246050000|2021-07-02 17:14:10|6317.9|6311.9|6315.4|6309.4|6319.9|6313.9|6315.3|6309.3|5
1625246060000|2021-07-02 17:14:20|6316|6310|6315.9|6309.9|6316.4|6310.4|6315.9|6309.9|0
1625246070000|2021-07-02 17:14:30|6315.5|6309.5|6312.9|6306.9|6316|6310|6312.9|6306.9|0
1625246080000|2021-07-02 17:14:40|6312|6306|6311.5|6305.5|6312.4|6306.4|6311.1|6305.1|7
1625246090000|2021-07-02 17:14:50|6310.6|6304.6|6315.6|6309.6|6315.6|6309.6|6310.1|6304.1|0
1625246100000|2021-07-02 17:15:00|6315.1|6309.1|6315.1|6309.1|6316.6|6310.6|6315.1|6309.1|0
1625246110000|2021-07-02 17:15:10|6314.6|6308.6|6315.6|6309.6|6316.1|6310.1|6313.1|6307.1|0
1625246120000|2021-07-02 17:15:20|6315.7|6309.7|6316.6|6310.6|6316.6|6310.6|6315.7|6309.7|0
1625246130000|2021-07-02 17:15:30|6316.5|6310.5|6316.6|6310.6|6316.6|6310.6|6316.2|6310.2|0
1625246140000|2021-07-02 17:15:40|6317|6311|6315.6|6309.6|6317.8|6311.8|6315.6|6309.6|1
1625246150000|2021-07-02 17:15:50|6316|6310|6315.1|6309.1|6316.6|6310.6|6315.1|6309.1|0
1625246160000|2021-07-02 17:16:00|6317.5|6311.5|6318.9|6312.9|6320.1|6314.1|6317.5|6311.5|5
1625246170000|2021-07-02 17:16:10|6319.5|6313.5|6321.6|6315.6|6322.5|6316.5|6319.5|6313.5|6
1625246180000|2021-07-02 17:16:20|6322|6316|6321.6|6315.6|6323.9|6317.9|6321.6|6315.6|5
1625246190000|2021-07-02 17:16:30|6321.9|6315.9|6326.1|6320.1|6326.1|6320.1|6321.6|6315.6|1
1625246200000|2021-07-02 17:16:40|6325.5|6319.5|6326|6320|6326|6320|6325.5|6319.5|0
1625246210000|2021-07-02 17:16:50|6325.6|6319.6|6324.6|6318.6|6327.6|6321.6|6324|6318|0
1625246220000|2021-07-02 17:17:00|6325.1|6319.1|6324|6318|6325.6|6319.6|6322.2|6316.2|0
1625246230000|2021-07-02 17:17:10|6324.1|6318.1|6324.1|6318.1|6324.5|6318.5|6324.1|6318.1|0
1625246240000|2021-07-02 17:17:20|6323.6|6317.6|6323.5|6317.5|6324.1|6318.1|6323.1|6317.1|2
1625246250000|2021-07-02 17:17:30|6323.1|6317.1|6325|6319|6325|6319|6322.1|6316.1|1
1625246260000|2021-07-02 17:17:40|6325.4|6319.4|6325.5|6319.5|6325.5|6319.5|6325.4|6319.4|0
1625246270000|2021-07-02 17:17:50|6325.1|6319.1|6323.5|6317.5|6325.1|6319.1|6323.5|6317.5|0
1625246280000|2021-07-02 17:18:00|6324.3|6318.3|6325.9|6319.9|6326.4|6320.4|6324|6318|3
1625246290000|2021-07-02 17:18:10|6325.5|6319.5|6323.1|6317.1|6327.4|6321.4|6323.1|6317.1|1
1625246300000|2021-07-02 17:18:20|6323.4|6317.4|6323|6317|6323.6|6317.6|6322.9|6316.9|0
1625246310000|2021-07-02 17:18:30|6323.4|6317.4|6323.6|6317.6|6324.4|6318.4|6323.4|6317.4|3
1625246320000|2021-07-02 17:18:40|6324|6318|6326.8|6320.8|6327.1|6321.1|6324|6318|0
1625246330000|2021-07-02 17:18:50|6327.3|6321.3|6331.4|6325.4|6331.4|6325.4|6327.3|6321.3|3
1625246340000|2021-07-02 17:19:00|6328|6322|6326.9|6320.9|6328.1|6322.1|6326.5|6320.5|9
1625246350000|2021-07-02 17:19:10|6327.6|6321.6|6331|6325|6332.1|6326.1|6327.6|6321.6|1
1625246360000|2021-07-02 17:19:20|6330.5|6324.5|6331|6325|6331.6|6325.6|6330.5|6324.5|0
1625246370000|2021-07-02 17:19:30|6331.5|6325.5|6330.2|6324.2|6331.6|6325.6|6329.5|6323.5|0
1625246380000|2021-07-02 17:19:40|6330.6|6324.6|6332.1|6326.1|6332.1|6326.1|6330.2|6324.2|0
1625246390000|2021-07-02 17:19:50|6332.4|6326.4|6333|6327|6333.1|6327.1|6332.1|6326.1|2
1625246400000|2021-07-02 17:20:00|6332.2|6326.2|6329|6323|6332.2|6326.2|6328|6322|3
1625246410000|2021-07-02 17:20:10|6329.1|6323.1|6329|6323|6329.1|6323.1|6328|6322|0
1625246420000|2021-07-02 17:20:20|6329.1|6323.1|6328.1|6322.1|6329.1|6323.1|6328.1|6322.1|0
1625246430000|2021-07-02 17:20:30|6327.1|6321.1|6327.1|6321.1|6328|6322|6327.1|6321.1|0
1625246440000|2021-07-02 17:20:40|6327|6321|6326.6|6320.6|6327|6321|6325.5|6319.5|0
1625246450000|2021-07-02 17:20:50|6324.5|6318.5|6322.6|6316.6|6324.7|6318.7|6322.6|6316.6|5
1625246460000|2021-07-02 17:21:00|6323.3|6317.3|6325.7|6319.7|6325.7|6319.7|6322.8|6316.8|0
1625246470000|2021-07-02 17:21:10|6325.3|6319.3|6326.7|6320.7|6326.7|6320.7|6324|6318|0
1625246480000|2021-07-02 17:21:20|6326.8|6320.8|6327.7|6321.7|6328.2|6322.2|6326.8|6320.8|0
1625246490000|2021-07-02 17:21:30|6326.7|6320.7|6329.3|6323.3|6329.3|6323.3|6326.7|6320.7|0
1625246500000|2021-07-02 17:21:40|6328.3|6322.3|6326.7|6320.7|6328.3|6322.3|6326.7|6320.7|0
1625246510000|2021-07-02 17:21:50|6326.3|6320.3|6323.7|6317.7|6326.8|6320.8|6323.2|6317.2|3
1625246520000|2021-07-02 17:22:00|6323.6|6317.6|6322.8|6316.8|6323.6|6317.6|6322.3|6316.3|0
1625246530000|2021-07-02 17:22:10|6320.9|6314.9|6319.3|6313.3|6320.9|6314.9|6319.3|6313.3|3
1625246540000|2021-07-02 17:22:20|6320.7|6314.7|6320.8|6314.8|6322.3|6316.3|6319.3|6313.3|0
1625246550000|2021-07-02 17:22:30|6320.4|6314.4|6320.4|6314.4|6320.8|6314.8|6317.3|6311.3|0
1625246560000|2021-07-02 17:22:40|6320|6314|6320.4|6314.4|6320.4|6314.4|6320|6314|0
1625246570000|2021-07-02 17:22:50|6320|6314|6317.7|6311.7|6320|6314|6317.7|6311.7|0
1625246580000|2021-07-02 17:23:00|6317.3|6311.3|6321.7|6315.7|6321.7|6315.7|6317.3|6311.3|1
1625246590000|2021-07-02 17:23:10|6322.1|6316.1|6321.3|6315.3|6322.8|6316.8|6320.9|6314.9|0
1625246600000|2021-07-02 17:23:20|6320.3|6314.3|6320.3|6314.3|6321.1|6315.1|6320.3|6314.3|0
1625246610000|2021-07-02 17:23:30|6319.9|6313.9|6321.3|6315.3|6321.3|6315.3|6319.8|6313.8|0
1625246620000|2021-07-02 17:23:40|6321.7|6315.7|6322.9|6316.9|6322.9|6316.9|6321.7|6315.7|0
1625246630000|2021-07-02 17:23:50|6323.4|6317.4|6323.9|6317.9|6325.4|6319.4|6322.3|6316.3|5
1625246640000|2021-07-02 17:24:00|6323.7|6317.7|6323.3|6317.3|6323.9|6317.9|6322.8|6316.8|5
1625246650000|2021-07-02 17:24:10|6322.9|6316.9|6323.7|6317.7|6323.7|6317.7|6322.5|6316.5|5
1625246660000|2021-07-02 17:24:20|6324.2|6318.2|6324.7|6318.7|6324.7|6318.7|6324.2|6318.2|0
1625246680000|2021-07-02 17:24:40|6324.6|6318.6|6323.6|6317.6|6324.6|6318.6|6323.6|6317.6|0
1625246690000|2021-07-02 17:24:50|6324.1|6318.1|6324.1|6318.1|6324.1|6318.1|6324.1|6318.1|0
1625246700000|2021-07-02 17:25:00|6324|6318|6323.2|6317.2|6324|6318|6321.3|6315.3|1
1625246710000|2021-07-02 17:25:10|6323.6|6317.6|6320.7|6314.7|6323.6|6317.6|6318.8|6312.8|0
1625246720000|2021-07-02 17:25:20|6320.5|6314.5|6318.8|6312.8|6320.5|6314.5|6318.8|6312.8|0
1625246730000|2021-07-02 17:25:30|6318.3|6312.3|6318.8|6312.8|6318.8|6312.8|6318.3|6312.3|1
1625246740000|2021-07-02 17:25:40|6319.2|6313.2|6319.8|6313.8|6319.8|6313.8|6319.2|6313.2|0
1625246750000|2021-07-02 17:25:50|6320|6314|6318.8|6312.8|6320.8|6314.8|6318.8|6312.8|1
1625246760000|2021-07-02 17:26:00|6319.9|6313.9|6318.8|6312.8|6320|6314|6318.8|6312.8|1
1625246770000|2021-07-02 17:26:10|6318.2|6312.2|6316|6310|6318.9|6312.9|6316|6310|2
1625246780000|2021-07-02 17:26:20|6316.3|6310.3|6316.3|6310.3|6316.8|6310.8|6316.2|6310.2|2
1625246790000|2021-07-02 17:26:30|6316.2|6310.2|6313.9|6307.9|6316.2|6310.2|6313.9|6307.9|4
1625246800000|2021-07-02 17:26:40|6312.9|6306.9|6313.9|6307.9|6313.9|6307.9|6312.5|6306.5|0
1625246810000|2021-07-02 17:26:50|6313.5|6307.5|6312.8|6306.8|6313.5|6307.5|6312.4|6306.4|2
1625246820000|2021-07-02 17:27:00|6312.3|6306.3|6315.8|6309.8|6315.8|6309.8|6312.3|6306.3|1
1625246830000|2021-07-02 17:27:10|6316.2|6310.2|6316.3|6310.3|6317.3|6311.3|6316.2|6310.2|1
1625246840000|2021-07-02 17:27:20|6315.8|6309.8|6316.3|6310.3|6316.3|6310.3|6315.8|6309.8|0
1625246850000|2021-07-02 17:27:30|6316.2|6310.2|6314.3|6308.3|6316.2|6310.2|6314.3|6308.3|2
1625246860000|2021-07-02 17:27:40|6314.2|6308.2|6312.1|6306.1|6314.2|6308.2|6312.1|6306.1|1
1625246870000|2021-07-02 17:27:50|6312.6|6306.6|6313.1|6307.1|6313.1|6307.1|6312.5|6306.5|5
1625246880000|2021-07-02 17:28:00|6312.7|6306.7|6312.6|6306.6|6312.7|6306.7|6312.6|6306.6|0
1625246890000|2021-07-02 17:28:10|6312.7|6306.7|6313.6|6307.6|6313.6|6307.6|6312.7|6306.7|0
1625246900000|2021-07-02 17:28:20|6313.5|6307.5|6310.6|6304.6|6313.5|6307.5|6308.2|6302.2|4
1625246910000|2021-07-02 17:28:30|6311|6305|6311.5|6305.5|6312.2|6306.2|6311|6305|0
1625246920000|2021-07-02 17:28:40|6312.2|6306.2|6312.3|6306.3|6313.6|6307.6|6312.2|6306.2|0
1625246930000|2021-07-02 17:28:50|6311.8|6305.8|6311.2|6305.2|6311.8|6305.8|6311.2|6305.2|0
1625246940000|2021-07-02 17:29:00|6310.3|6304.3|6309.9|6303.9|6310.3|6304.3|6309.5|6303.5|1
1625246950000|2021-07-02 17:29:10|6310.3|6304.3|6310.9|6304.9|6311.4|6305.4|6310.3|6304.3|0
1625246960000|2021-07-02 17:29:20|6310.5|6304.5|6315|6309|6315.9|6309.9|6310.5|6304.5|2
1625246970000|2021-07-02 17:29:30|6314|6308|6314.4|6308.4|6315.8|6309.8|6313.9|6307.9|1
1625246980000|2021-07-02 17:29:40|6314.6|6308.6|6311|6305|6314.6|6308.6|6311|6305|1
1625246990000|2021-07-02 17:29:50|6310|6304|6309.5|6303.5|6310|6304|6308.4|6302.4|0
1625247000000|2021-07-02 17:30:00|6309.6|6303.6|6313.5|6307.5|6314|6308|6309.6|6303.6|0
1625247010000|2021-07-02 17:30:10|6313.9|6307.9|6313.5|6307.5|6316.5|6310.5|6313.5|6307.5|2
1625247020000|2021-07-02 17:30:20|6313|6307|6313.5|6307.5|6314|6308|6313|6307|0
1625247030000|2021-07-02 17:30:30|6314|6308|6314.5|6308.5|6314.5|6308.5|6313.8|6307.8|1
1625247040000|2021-07-02 17:30:40|6314.9|6308.9|6313.9|6307.9|6314.9|6308.9|6313.9|6307.9|0
1625247050000|2021-07-02 17:30:50|6313.8|6307.8|6313.4|6307.4|6314.4|6308.4|6313.4|6307.4|0
1625247060000|2021-07-02 17:31:00|6312.8|6306.8|6314.8|6308.8|6314.8|6308.8|6312.8|6306.8|0
1625247070000|2021-07-02 17:31:10|6314.9|6308.9|6314.8|6308.8|6314.9|6308.9|6314.8|6308.8|0
1625247080000|2021-07-02 17:31:20|6314.9|6308.9|6314.9|6308.9|6314.9|6308.9|6314.9|6308.9|0
1625247090000|2021-07-02 17:31:30|6315.3|6309.3|6316.9|6310.9|6317.9|6311.9|6315.3|6309.3|1
1625247100000|2021-07-02 17:31:40|6316.3|6310.3|6316.3|6310.3|6316.3|6310.3|6316.3|6310.3|0
1625247110000|2021-07-02 17:31:50|6316.7|6310.7|6312.9|6306.9|6316.8|6310.8|6312.9|6306.9|1
1625247120000|2021-07-02 17:32:00|6313.3|6307.3|6313|6307|6313.4|6307.4|6312.4|6306.4|0
1625247130000|2021-07-02 17:32:10|6313.4|6307.4|6317|6311|6317|6311|6313.4|6307.4|1
1625247140000|2021-07-02 17:32:20|6316.4|6310.4|6317|6311|6317|6311|6316.4|6310.4|0
1625247150000|2021-07-02 17:32:30|6317.5|6311.5|6320.2|6314.2|6320.2|6314.2|6316.9|6310.9|0
1625247160000|2021-07-02 17:32:40|6320.6|6314.6|6319.8|6313.8|6320.6|6314.6|6317.7|6311.7|0
1625247170000|2021-07-02 17:32:50|6320.2|6314.2|6320.2|6314.2|6320.2|6314.2|6320.2|6314.2|0
1625247180000|2021-07-02 17:33:00|6319.7|6313.7|6317.9|6311.9|6320.2|6314.2|6317.3|6311.3|0
1625247190000|2021-07-02 17:33:10|6318.4|6312.4|6320.3|6314.3|6320.3|6314.3|6318.4|6312.4|0
1625247200000|2021-07-02 17:33:20|6320.7|6314.7|6320.3|6314.3|6320.7|6314.7|6320.3|6314.3|0
1625247210000|2021-07-02 17:33:30|6320.8|6314.8|6320.3|6314.3|6320.8|6314.8|6319.8|6313.8|0
1625247220000|2021-07-02 17:33:40|6320.8|6314.8|6320.3|6314.3|6320.8|6314.8|6320.3|6314.3|0
1625247230000|2021-07-02 17:33:50|6319.9|6313.9|6320.3|6314.3|6320.3|6314.3|6319.8|6313.8|0
1625247240000|2021-07-02 17:34:00|6319.8|6313.8|6318.4|6312.4|6319.8|6313.8|6317.3|6311.3|0
1625247250000|2021-07-02 17:34:10|6318.9|6312.9|6321.9|6315.9|6322.3|6316.3|6318.9|6312.9|0
1625247260000|2021-07-02 17:34:20|6322.3|6316.3|6322.8|6316.8|6323.9|6317.9|6322.3|6316.3|0
1625247270000|2021-07-02 17:34:30|6322.4|6316.4|6323.5|6317.5|6323.5|6317.5|6321.9|6315.9|0
1625247290000|2021-07-02 17:34:50|6323|6317|6322.9|6316.9|6323|6317|6322.9|6316.9|0
1625247300000|2021-07-02 17:35:00|6323.4|6317.4|6323.5|6317.5|6323.5|6317.5|6323.4|6317.4|0
1625247330000|2021-07-02 17:35:30|6324|6318|6321.9|6315.9|6324|6318|6321.9|6315.9|3
1625247340000|2021-07-02 17:35:40|6321.8|6315.8|6321.8|6315.8|6321.8|6315.8|6321.8|6315.8|0
1625247350000|2021-07-02 17:35:50|6321.7|6315.7|6321.8|6315.8|6321.8|6315.8|6321.7|6315.7|0
1625247360000|2021-07-02 17:36:00|6321.7|6315.7|6322.6|6316.6|6322.7|6316.7|6321.7|6315.7|14
1625247380000|2021-07-02 17:36:20|6322.1|6316.1|6322.6|6316.6|6322.6|6316.6|6321.6|6315.6|0
1625247390000|2021-07-02 17:36:30|6322.8|6316.8|6322.7|6316.7|6323.3|6317.3|6322.7|6316.7|0
1625247400000|2021-07-02 17:36:40|6322.6|6316.6|6322.1|6316.1|6322.6|6316.6|6321.6|6315.6|0
1625247410000|2021-07-02 17:36:50|6322.7|6316.7|6324.7|6318.7|6325.6|6319.6|6322.7|6316.7|5
1625247420000|2021-07-02 17:37:00|6325.1|6319.1|6324.1|6318.1|6326.1|6320.1|6324.1|6318.1|1
1625247430000|2021-07-02 17:37:10|6324|6318|6325.6|6319.6|6325.6|6319.6|6324|6318|0
1625247440000|2021-07-02 17:37:20|6325.1|6319.1|6323.7|6317.7|6325.1|6319.1|6323.7|6317.7|1
1625247450000|2021-07-02 17:37:30|6323.2|6317.2|6323.2|6317.2|6323.2|6317.2|6323.2|6317.2|0
1625247460000|2021-07-02 17:37:40|6323.6|6317.6|6323.7|6317.7|6323.7|6317.7|6323.1|6317.1|0
1625247470000|2021-07-02 17:37:50|6323.2|6317.2|6323.1|6317.1|6323.2|6317.2|6323.1|6317.1|0
1625247480000|2021-07-02 17:38:00|6322.7|6316.7|6321.5|6315.5|6322.7|6316.7|6321.2|6315.2|5
1625247490000|2021-07-02 17:38:10|6321.7|6315.7|6322.1|6316.1|6322.1|6316.1|6321.6|6315.6|0
1625247500000|2021-07-02 17:38:20|6322|6316|6320.6|6314.6|6322|6316|6320.6|6314.6|0
1625247510000|2021-07-02 17:38:30|6320.1|6314.1|6320.1|6314.1|6320.1|6314.1|6320.1|6314.1|0
1625247520000|2021-07-02 17:38:40|6320|6314|6320|6314|6320|6314|6320|6314|0
1625247530000|2021-07-02 17:38:50|6319.6|6313.6|6320|6314|6320|6314|6319.6|6313.6|0
1625247540000|2021-07-02 17:39:00|6319.6|6313.6|6320.1|6314.1|6320.1|6314.1|6319.5|6313.5|0
1625247550000|2021-07-02 17:39:10|6319.6|6313.6|6320.1|6314.1|6320.1|6314.1|6319.6|6313.6|0
1625247560000|2021-07-02 17:39:20|6319.7|6313.7|6319.2|6313.2|6319.7|6313.7|6318.8|6312.8|0
1625247570000|2021-07-02 17:39:30|6319.3|6313.3|6320.1|6314.1|6320.1|6314.1|6319.3|6313.3|1
1625247580000|2021-07-02 17:39:40|6321.1|6315.1|6320.8|6314.8|6321.2|6315.2|6320.8|6314.8|0
1625247590000|2021-07-02 17:39:50|6321.3|6315.3|6321.7|6315.7|6321.8|6315.8|6321.3|6315.3|0
1625247600000|2021-07-02 17:40:00|6321.8|6315.8|6320.3|6314.3|6322.2|6316.2|6319.7|6313.7|0
1625247620000|2021-07-02 17:40:20|6320.5|6314.5|6321.3|6315.3|6321.3|6315.3|6320.3|6314.3|0
1625247630000|2021-07-02 17:40:30|6321.7|6315.7|6321.9|6315.9|6322.3|6316.3|6321.7|6315.7|0
1625247650000|2021-07-02 17:40:50|6321.8|6315.8|6321.4|6315.4|6321.8|6315.8|6321.4|6315.4|0
1625247660000|2021-07-02 17:41:00|6321.8|6315.8|6320.4|6314.4|6322.4|6316.4|6320.4|6314.4|0
1625247670000|2021-07-02 17:41:10|6320.5|6314.5|6322.4|6316.4|6323.3|6317.3|6320.1|6314.1|1
1625247680000|2021-07-02 17:41:20|6323.8|6317.8|6321.8|6315.8|6323.8|6317.8|6321.8|6315.8|0
1625247690000|2021-07-02 17:41:30|6320.2|6314.2|6319.5|6313.5|6320.2|6314.2|6319|6313|10
1625247700000|2021-07-02 17:41:40|6319.6|6313.6|6321.5|6315.5|6321.5|6315.5|6319.6|6313.6|2
1625247710000|2021-07-02 17:41:50|6321.6|6315.6|6322.1|6316.1|6322.1|6316.1|6321.6|6315.6|0
1625247720000|2021-07-02 17:42:00|6322.6|6316.6|6319.6|6313.6|6323.5|6317.5|6319.6|6313.6|2
1625247730000|2021-07-02 17:42:10|6321.1|6315.1|6321.6|6315.6|6321.6|6315.6|6321.1|6315.1|0
1625247740000|2021-07-02 17:42:20|6323|6317|6322.5|6316.5|6323|6317|6322.5|6316.5|0
1625247750000|2021-07-02 17:42:30|6323.1|6317.1|6322.5|6316.5|6323.1|6317.1|6322.5|6316.5|0
1625247760000|2021-07-02 17:42:40|6322.6|6316.6|6323.1|6317.1|6324.6|6318.6|6322.6|6316.6|0
1625247770000|2021-07-02 17:42:50|6323|6317|6320.7|6314.7|6323|6317|6320.7|6314.7|0
1625247780000|2021-07-02 17:43:00|6321.1|6315.1|6321.2|6315.2|6321.2|6315.2|6321.1|6315.1|0
1625247790000|2021-07-02 17:43:10|6321|6315|6321.2|6315.2|6321.2|6315.2|6320.6|6314.6|0
1625247800000|2021-07-02 17:43:20|6320.8|6314.8|6319.5|6313.5|6321.2|6315.2|6319|6313|1
1625247810000|2021-07-02 17:43:30|6319|6313|6318.5|6312.5|6319.5|6313.5|6318|6312|7
1625247820000|2021-07-02 17:43:40|6318.9|6312.9|6319.5|6313.5|6319.5|6313.5|6318.9|6312.9|0
1625247830000|2021-07-02 17:43:50|6320.4|6314.4|6319.5|6313.5|6320.5|6314.5|6319.5|6313.5|0
1625247840000|2021-07-02 17:44:00|6321.5|6315.5|6321.4|6315.4|6321.5|6315.5|6321.4|6315.4|0
1625247850000|2021-07-02 17:44:10|6321.8|6315.8|6324|6318|6324.5|6318.5|6321.8|6315.8|0
1625247860000|2021-07-02 17:44:20|6324.5|6318.5|6321.5|6315.5|6324.5|6318.5|6321.5|6315.5|0
1625247870000|2021-07-02 17:44:30|6321.4|6315.4|6321.9|6315.9|6322|6316|6321|6315|12
1625247880000|2021-07-02 17:44:40|6322|6316|6320.6|6314.6|6322.1|6316.1|6320.6|6314.6|0
1625247890000|2021-07-02 17:44:50|6321|6315|6319.6|6313.6|6321.5|6315.5|6319.6|6313.6|0
1625247900000|2021-07-02 17:45:00|6320.5|6314.5|6317.7|6311.7|6320.5|6314.5|6317.2|6311.2|7
1625247910000|2021-07-02 17:45:10|6318.1|6312.1|6319.1|6313.1|6319.1|6313.1|6316.7|6310.7|6
1625247920000|2021-07-02 17:45:20|6318.7|6312.7|6317.8|6311.8|6318.7|6312.7|6317.2|6311.2|0
1625247930000|2021-07-02 17:45:30|6317.7|6311.7|6318.2|6312.2|6318.2|6312.2|6317.7|6311.7|0
1625247940000|2021-07-02 17:45:40|6318.3|6312.3|6318.3|6312.3|6318.3|6312.3|6318.3|6312.3|0
1625247950000|2021-07-02 17:45:50|6318.7|6312.7|6319.5|6313.5|6319.5|6313.5|6318.7|6312.7|0
1625247960000|2021-07-02 17:46:00|6319.6|6313.6|6320.8|6314.8|6322.3|6316.3|6319.6|6313.6|0
1625247970000|2021-07-02 17:46:10|6320.9|6314.9|6320.2|6314.2|6320.9|6314.9|6320.2|6314.2|3
1625247980000|2021-07-02 17:46:20|6319.7|6313.7|6323|6317|6323.9|6317.9|6319.7|6313.7|19
1625247990000|2021-07-02 17:46:30|6322.6|6316.6|6322.3|6316.3|6323|6317|6322.3|6316.3|1
1625248000000|2021-07-02 17:46:40|6322.4|6316.4|6324|6318|6324|6318|6322.4|6316.4|1
1625248010000|2021-07-02 17:46:50|6323.6|6317.6|6323.5|6317.5|6324|6318|6323.5|6317.5|0
1625248020000|2021-07-02 17:47:00|6323.6|6317.6|6324|6318|6324|6318|6323.6|6317.6|0
1625248030000|2021-07-02 17:47:10|6325.2|6319.2|6325.8|6319.8|6325.8|6319.8|6325.2|6319.2|3
1625248040000|2021-07-02 17:47:20|6325.4|6319.4|6322.1|6316.1|6325.4|6319.4|6322.1|6316.1|5
1625248050000|2021-07-02 17:47:30|6322.6|6316.6|6323.6|6317.6|6323.6|6317.6|6322.6|6316.6|1
1625248060000|2021-07-02 17:47:40|6326.2|6320.2|6325.6|6319.6|6326.4|6320.4|6325.5|6319.5|7
1625248070000|2021-07-02 17:47:50|6325.1|6319.1|6325|6319|6325.5|6319.5|6325|6319|3
1625248080000|2021-07-02 17:48:00|6325.1|6319.1|6326.1|6320.1|6326.6|6320.6|6325.1|6319.1|24
1625248090000|2021-07-02 17:48:10|6325.6|6319.6|6326.6|6320.6|6326.6|6320.6|6325.1|6319.1|52
1625248100000|2021-07-02 17:48:20|6326.2|6320.2|6324.8|6318.8|6326.3|6320.3|6324.8|6318.8|5
1625248110000|2021-07-02 17:48:30|6325.3|6319.3|6326.1|6320.1|6326.8|6320.8|6325.2|6319.2|2
1625248120000|2021-07-02 17:48:40|6325.6|6319.6|6326.3|6320.3|6326.9|6320.9|6325.6|6319.6|37
1625248140000|2021-07-02 17:49:00|6326.2|6320.2|6326.8|6320.8|6326.8|6320.8|6326.2|6320.2|8
1625248150000|2021-07-02 17:49:10|6326.7|6320.7|6325.8|6319.8|6326.7|6320.7|6325.7|6319.7|1
1625248160000|2021-07-02 17:49:20|6325.7|6319.7|6325.3|6319.3|6325.7|6319.7|6325.3|6319.3|2
1625248170000|2021-07-02 17:49:30|6324.8|6318.8|6324.4|6318.4|6324.9|6318.9|6324.3|6318.3|2
1625248180000|2021-07-02 17:49:40|6324.8|6318.8|6324.8|6318.8|6324.8|6318.8|6324.3|6318.3|0
1625248190000|2021-07-02 17:49:50|6324.3|6318.3|6324.8|6318.8|6324.8|6318.8|6324.3|6318.3|0
1625248200000|2021-07-02 17:50:00|6324.7|6318.7|6323|6317|6324.7|6318.7|6321.8|6315.8|1
1625248210000|2021-07-02 17:50:10|6323.4|6317.4|6325.5|6319.5|6325.5|6319.5|6323.4|6317.4|0
1625248220000|2021-07-02 17:50:20|6325.9|6319.9|6325.7|6319.7|6326.6|6320.6|6325.5|6319.5|10
1625248230000|2021-07-02 17:50:30|6326.1|6320.1|6326.6|6320.6|6326.6|6320.6|6326.1|6320.1|2
1625248240000|2021-07-02 17:50:40|6326.7|6320.7|6326.8|6320.8|6326.8|6320.8|6326.6|6320.6|0
1625248250000|2021-07-02 17:50:50|6326.6|6320.6|6326.2|6320.2|6326.6|6320.6|6325.2|6319.2|0
1625248260000|2021-07-02 17:51:00|6326.6|6320.6|6326.9|6320.9|6327.3|6321.3|6325.4|6319.4|3
1625248270000|2021-07-02 17:51:10|6326.5|6320.5|6324.8|6318.8|6326.8|6320.8|6324.8|6318.8|16
1625248280000|2021-07-02 17:51:20|6325.2|6319.2|6322.7|6316.7|6325.2|6319.2|6322.3|6316.3|2
1625248290000|2021-07-02 17:51:30|6323.7|6317.7|6323.2|6317.2|6323.7|6317.7|6322.3|6316.3|1
1625248300000|2021-07-02 17:51:40|6321.6|6315.6|6326.1|6320.1|6326.6|6320.6|6321.6|6315.6|1
1625248310000|2021-07-02 17:51:50|6326.2|6320.2|6326.2|6320.2|6326.2|6320.2|6326.2|6320.2|0
1625248320000|2021-07-02 17:52:00|6326.6|6320.6|6323.9|6317.9|6327.3|6321.3|6323.4|6317.4|0
1625248330000|2021-07-02 17:52:10|6324.3|6318.3|6324.1|6318.1|6324.7|6318.7|6323.8|6317.8|2
1625248340000|2021-07-02 17:52:20|6323.2|6317.2|6323.3|6317.3|6324.9|6318.9|6322.7|6316.7|1
1625248350000|2021-07-02 17:52:30|6323.7|6317.7|6322.7|6316.7|6324.2|6318.2|6322.2|6316.2|4
1625248360000|2021-07-02 17:52:40|6322.3|6316.3|6323.8|6317.8|6323.8|6317.8|6322.3|6316.3|0
1625248370000|2021-07-02 17:52:50|6323.7|6317.7|6323.8|6317.8|6323.8|6317.8|6323.7|6317.7|0
1625248380000|2021-07-02 17:53:00|6322.3|6316.3|6324.8|6318.8|6325.2|6319.2|6321.7|6315.7|7
1625248390000|2021-07-02 17:53:10|6325.2|6319.2|6325.4|6319.4|6325.4|6319.4|6324.3|6318.3|14
1625248400000|2021-07-02 17:53:20|6325|6319|6322.4|6316.4|6325.5|6319.5|6322.4|6316.4|0
1625248420000|2021-07-02 17:53:40|6322.5|6316.5|6324.9|6318.9|6325.8|6319.8|6322.5|6316.5|2
1625248430000|2021-07-02 17:53:50|6324.5|6318.5|6324.4|6318.4|6324.5|6318.5|6323.9|6317.9|0
1625248440000|2021-07-02 17:54:00|6324|6318|6324.5|6318.5|6325|6319|6323.5|6317.5|0
1625248450000|2021-07-02 17:54:10|6325|6319|6326|6320|6326|6320|6324.5|6318.5|1
1625248460000|2021-07-02 17:54:20|6324.4|6318.4|6323|6317|6324.5|6318.5|6323|6317|1
1625248470000|2021-07-02 17:54:30|6322.9|6316.9|6325|6319|6325|6319|6322.9|6316.9|38
1625248480000|2021-07-02 17:54:40|6325.9|6319.9|6326.1|6320.1|6326.2|6320.2|6325.5|6319.5|0
1625248490000|2021-07-02 17:54:50|6326.6|6320.6|6325.1|6319.1|6327.1|6321.1|6325.1|6319.1|2
1625248500000|2021-07-02 17:55:00|6325.6|6319.6|6325.6|6319.6|6326.6|6320.6|6325.6|6319.6|0
1625248510000|2021-07-02 17:55:10|6325.1|6319.1|6326.6|6320.6|6326.6|6320.6|6325.1|6319.1|0
1625248520000|2021-07-02 17:55:20|6326.7|6320.7|6327.1|6321.1|6327.7|6321.7|6326.6|6320.6|0
1625248530000|2021-07-02 17:55:30|6326.2|6320.2|6325.6|6319.6|6326.7|6320.7|6325.6|6319.6|0
1625248540000|2021-07-02 17:55:40|6325.2|6319.2|6325.7|6319.7|6325.7|6319.7|6325.1|6319.1|1
1625248550000|2021-07-02 17:55:50|6326.5|6320.5|6325.7|6319.7|6326.5|6320.5|6325.2|6319.2|0
1625248560000|2021-07-02 17:56:00|6325.2|6319.2|6325.6|6319.6|6326.7|6320.7|6325.2|6319.2|5
1625248570000|2021-07-02 17:56:10|6325.2|6319.2|6325.2|6319.2|6325.2|6319.2|6322.7|6316.7|2
1625248580000|2021-07-02 17:56:20|6325.7|6319.7|6325.2|6319.2|6325.7|6319.7|6325.2|6319.2|0
1625248600000|2021-07-02 17:56:40|6325.6|6319.6|6325.2|6319.2|6325.6|6319.6|6325.2|6319.2|0
1625248610000|2021-07-02 17:56:50|6325.3|6319.3|6323.7|6317.7|6325.8|6319.8|6323.7|6317.7|3
1625248620000|2021-07-02 17:57:00|6323.8|6317.8|6325.8|6319.8|6325.8|6319.8|6323.8|6317.8|3
1625248630000|2021-07-02 17:57:10|6325.9|6319.9|6324.9|6318.9|6325.9|6319.9|6324.5|6318.5|7
1625248640000|2021-07-02 17:57:20|6325.4|6319.4|6327.9|6321.9|6327.9|6321.9|6325.4|6319.4|1
1625248650000|2021-07-02 17:57:30|6327.8|6321.8|6327.9|6321.9|6327.9|6321.9|6327.8|6321.8|2
1625248670000|2021-07-02 17:57:50|6327.8|6321.8|6329.9|6323.9|6330|6324|6327.8|6321.8|3
1625248680000|2021-07-02 17:58:00|6330|6324|6331.9|6325.9|6331.9|6325.9|6330|6324|2
1625248690000|2021-07-02 17:58:10|6334.6|6328.6|6335.8|6329.8|6336.3|6330.3|6334.6|6328.6|7
1625248700000|2021-07-02 17:58:20|6336.4|6330.4|6333.9|6327.9|6336.4|6330.4|6332.9|6326.9|2
1625248710000|2021-07-02 17:58:30|6334|6328|6334|6328|6334|6328|6333.9|6327.9|1
1625248720000|2021-07-02 17:58:40|6337.1|6331.1|6338.9|6332.9|6340.4|6334.4|6336.9|6330.9|7
1625248730000|2021-07-02 17:58:50|6339.1|6333.1|6336.3|6330.3|6339.4|6333.4|6336.3|6330.3|0
1625248740000|2021-07-02 17:59:00|6335.9|6329.9|6337.2|6331.2|6337.2|6331.2|6335.9|6329.9|5
1625248750000|2021-07-02 17:59:10|6336.2|6330.2|6334.3|6328.3|6336.2|6330.2|6333.7|6327.7|2
1625248760000|2021-07-02 17:59:20|6334.8|6328.8|6333.8|6327.8|6335.9|6329.9|6333.2|6327.2|1
1625248770000|2021-07-02 17:59:30|6333.6|6327.6|6332.7|6326.7|6333.6|6327.6|6332.7|6326.7|0
1625248780000|2021-07-02 17:59:40|6333.1|6327.1|6330.5|6324.5|6333.7|6327.7|6330.5|6324.5|3
1625248790000|2021-07-02 17:59:50|6330.9|6324.9|6327|6321|6330.9|6324.9|6325.9|6319.9|11
1625248800000|2021-07-02 18:00:00|6326.1|6320.1|6325.6|6319.6|6326.1|6320.1|6325.6|6319.6|4
1625248810000|2021-07-02 18:00:10|6325.7|6319.7|6331.6|6325.6|6331.6|6325.6|6325.6|6319.6|17
1625248820000|2021-07-02 18:00:20|6332.1|6326.1|6330.6|6324.6|6332.6|6326.6|6330.1|6324.1|0
1625248830000|2021-07-02 18:00:30|6330.2|6324.2|6330.6|6324.6|6330.6|6324.6|6330.1|6324.1|0
1625248840000|2021-07-02 18:00:40|6329.5|6323.5|6328.6|6322.6|6330.1|6324.1|6328|6322|1
1625248850000|2021-07-02 18:00:50|6327.6|6321.6|6328.1|6322.1|6328.6|6322.6|6327.6|6321.6|0
1625248860000|2021-07-02 18:01:00|6328|6322|6327.5|6321.5|6328|6322|6327.5|6321.5|0
1625248870000|2021-07-02 18:01:10|6324|6318|6323.6|6317.6|6324.1|6318.1|6323.6|6317.6|2
1625248880000|2021-07-02 18:01:20|6323.5|6317.5|6322.6|6316.6|6323.5|6317.5|6321.1|6315.1|4
1625248890000|2021-07-02 18:01:30|6322.5|6316.5|6325.7|6319.7|6325.7|6319.7|6322.1|6316.1|12
1625248900000|2021-07-02 18:01:40|6325.3|6319.3|6325.7|6319.7|6326.7|6320.7|6324.9|6318.9|5
1625248910000|2021-07-02 18:01:50|6325.1|6319.1|6324.8|6318.8|6325.1|6319.1|6323.2|6317.2|22
1625248920000|2021-07-02 18:02:00|6325.2|6319.2|6325.8|6319.8|6326.2|6320.2|6325.2|6319.2|2
1625248930000|2021-07-02 18:02:10|6326.2|6320.2|6322.8|6316.8|6326.2|6320.2|6322.8|6316.8|63
1625248940000|2021-07-02 18:02:20|6323.2|6317.2|6321.2|6315.2|6323.2|6317.2|6321.2|6315.2|2
1625248950000|2021-07-02 18:02:30|6320.5|6314.5|6319.9|6313.9|6320.8|6314.8|6319.9|6313.9|4
1625248960000|2021-07-02 18:02:40|6321.7|6315.7|6323.6|6317.6|6323.6|6317.6|6321.7|6315.7|13
1625248970000|2021-07-02 18:02:50|6323.8|6317.8|6322.8|6316.8|6323.8|6317.8|6321.8|6315.8|42
1625248980000|2021-07-02 18:03:00|6322.1|6316.1|6323.4|6317.4|6323.4|6317.4|6322.1|6316.1|3
1625248990000|2021-07-02 18:03:10|6322.7|6316.7|6322.6|6316.6|6323.1|6317.1|6322.6|6316.6|0
1625249000000|2021-07-02 18:03:20|6321.8|6315.8|6320.3|6314.3|6322.2|6316.2|6319.9|6313.9|9
1625249010000|2021-07-02 18:03:30|6320.2|6314.2|6321.8|6315.8|6322.8|6316.8|6319.8|6313.8|12
1625249020000|2021-07-02 18:03:40|6321.4|6315.4|6320.8|6314.8|6321.4|6315.4|6320.8|6314.8|0
1625249030000|2021-07-02 18:03:50|6321.2|6315.2|6321.5|6315.5|6322.4|6316.4|6320.8|6314.8|1
1625249040000|2021-07-02 18:04:00|6321.3|6315.3|6322.4|6316.4|6322.4|6316.4|6321.3|6315.3|0
1625249050000|2021-07-02 18:04:10|6322.8|6316.8|6323|6317|6323.4|6317.4|6322.8|6316.8|41
1625249060000|2021-07-02 18:04:20|6322.9|6316.9|6326.3|6320.3|6326.8|6320.8|6322.9|6316.9|27
1625249070000|2021-07-02 18:04:30|6326.7|6320.7|6327.5|6321.5|6328.5|6322.5|6326.6|6320.6|25
1625249080000|2021-07-02 18:04:40|6327.1|6321.1|6327.1|6321.1|6327.6|6321.6|6327.1|6321.1|0
1625249090000|2021-07-02 18:04:50|6327.6|6321.6|6327.6|6321.6|6327.6|6321.6|6327.5|6321.5|0
1625249100000|2021-07-02 18:05:00|6330|6324|6340.2|6334.2|6340.7|6334.7|6330|6324|31
1625249110000|2021-07-02 18:05:10|6341.2|6335.2|6340.7|6334.7|6342.6|6336.6|6340.1|6334.1|8
1625249120000|2021-07-02 18:05:20|6341.1|6335.1|6339.7|6333.7|6341.1|6335.1|6339.7|6333.7|0
1625249130000|2021-07-02 18:05:30|6340.2|6334.2|6339.7|6333.7|6340.2|6334.2|6339.7|6333.7|0
1625249140000|2021-07-02 18:05:40|6340.2|6334.2|6342.7|6336.7|6342.7|6336.7|6340.2|6334.2|2
1625249150000|2021-07-02 18:05:50|6342.6|6336.6|6345.2|6339.2|6345.2|6339.2|6342.6|6336.6|3
1625249160000|2021-07-02 18:06:00|6344.8|6338.8|6346.2|6340.2|6346.2|6340.2|6344.8|6338.8|6
1625249170000|2021-07-02 18:06:10|6344.7|6338.7|6344.7|6338.7|6345.2|6339.2|6344.7|6338.7|3
1625249180000|2021-07-02 18:06:20|6344.3|6338.3|6342.3|6336.3|6345.2|6339.2|6342.3|6336.3|2
1625249190000|2021-07-02 18:06:30|6342.4|6336.4|6340.4|6334.4|6342.4|6336.4|6340.3|6334.3|1
1625249200000|2021-07-02 18:06:40|6339.6|6333.6|6336.5|6330.5|6339.6|6333.6|6336.5|6330.5|1
1625249210000|2021-07-02 18:06:50|6336.4|6330.4|6335|6329|6336.4|6330.4|6334.4|6328.4|0
1625249220000|2021-07-02 18:07:00|6335.5|6329.5|6335.9|6329.9|6335.9|6329.9|6335.5|6329.5|2
1625249230000|2021-07-02 18:07:10|6334.5|6328.5|6334.5|6328.5|6334.9|6328.9|6334.5|6328.5|1
1625249240000|2021-07-02 18:07:20|6334.1|6328.1|6336.8|6330.8|6336.8|6330.8|6334.1|6328.1|4
1625249250000|2021-07-02 18:07:30|6336.4|6330.4|6338.4|6332.4|6338.4|6332.4|6336.4|6330.4|0
1625249260000|2021-07-02 18:07:40|6338.5|6332.5|6349.5|6343.5|6349.5|6343.5|6338.5|6332.5|40
1625249270000|2021-07-02 18:07:50|6350.5|6344.5|6349.5|6343.5|6351.5|6345.5|6349.5|6343.5|10
1625249280000|2021-07-02 18:08:00|6350|6344|6353.4|6347.4|6354.4|6348.4|6350|6344|4
1625249290000|2021-07-02 18:08:10|6353.5|6347.5|6352.6|6346.6|6353.5|6347.5|6352.6|6346.6|0
1625249300000|2021-07-02 18:08:20|6352.1|6346.1|6350.1|6344.1|6352.1|6346.1|6350.1|6344.1|2
1625249310000|2021-07-02 18:08:30|6350.6|6344.6|6347.1|6341.1|6350.6|6344.6|6347.1|6341.1|1
1625249320000|2021-07-02 18:08:40|6347.6|6341.6|6347.6|6341.6|6347.6|6341.6|6347.6|6341.6|1
1625249330000|2021-07-02 18:08:50|6347.2|6341.2|6346|6340|6347.6|6341.6|6345.7|6339.7|4
1625249340000|2021-07-02 18:09:00|6345.6|6339.6|6345.5|6339.5|6345.6|6339.6|6345.1|6339.1|0
1625249350000|2021-07-02 18:09:10|6346.2|6340.2|6346.1|6340.1|6346.6|6340.6|6346.1|6340.1|3
1625249360000|2021-07-02 18:09:20|6346.6|6340.6|6346.2|6340.2|6346.6|6340.6|6345.8|6339.8|7
1625249370000|2021-07-02 18:09:30|6346.3|6340.3|6343.4|6337.4|6346.3|6340.3|6343.4|6337.4|5
1625249380000|2021-07-02 18:09:40|6343|6337|6342.8|6336.8|6343|6337|6341.6|6335.6|6
1625249390000|2021-07-02 18:09:50|6343.2|6337.2|6338.9|6332.9|6343.2|6337.2|6337.2|6331.2|7
1625249400000|2021-07-02 18:10:00|6339.8|6333.8|6337.5|6331.5|6339.9|6333.9|6337.5|6331.5|3
1625249410000|2021-07-02 18:10:10|6336.9|6330.9|6337.9|6331.9|6338.4|6332.4|6335.4|6329.4|14
1625249420000|2021-07-02 18:10:20|6338.3|6332.3|6338.4|6332.4|6338.8|6332.8|6333|6327|4
1625249430000|2021-07-02 18:10:30|6338.2|6332.2|6330.3|6324.3|6338.2|6332.2|6330.3|6324.3|7
1625249440000|2021-07-02 18:10:40|6330.1|6324.1|6323.8|6317.8|6330.1|6324.1|6323.8|6317.8|10
1625249450000|2021-07-02 18:10:50|6323.9|6317.9|6328.5|6322.5|6328.5|6322.5|6323.4|6317.4|4
1625249460000|2021-07-02 18:11:00|6329|6323|6329.3|6323.3|6329.7|6323.7|6328.6|6322.6|5
1625249470000|2021-07-02 18:11:10|6329.2|6323.2|6335.6|6329.6|6336.2|6330.2|6326.3|6320.3|8
1625249480000|2021-07-02 18:11:20|6336|6330|6336.2|6330.2|6336.2|6330.2|6335.6|6329.6|0
1625249490000|2021-07-02 18:11:30|6336.3|6330.3|6337.2|6331.2|6337.2|6331.2|6336.3|6330.3|1
1625249500000|2021-07-02 18:11:40|6337.3|6331.3|6338.3|6332.3|6338.3|6332.3|6337.3|6331.3|6
1625249510000|2021-07-02 18:11:50|6336.8|6330.8|6334.1|6328.1|6337.2|6331.2|6333.7|6327.7|7
1625249520000|2021-07-02 18:12:00|6334.3|6328.3|6335.2|6329.2|6337.7|6331.7|6334.1|6328.1|3
1625249530000|2021-07-02 18:12:10|6334.8|6328.8|6335.7|6329.7|6335.7|6329.7|6334.3|6328.3|3
1625249540000|2021-07-02 18:12:20|6335.2|6329.2|6336.1|6330.1|6336.3|6330.3|6334.5|6328.5|3
1625249550000|2021-07-02 18:12:30|6335.7|6329.7|6330.3|6324.3|6335.7|6329.7|6330.3|6324.3|4
1625249560000|2021-07-02 18:12:40|6330.2|6324.2|6328.1|6322.1|6330.7|6324.7|6326.8|6320.8|7
1625249570000|2021-07-02 18:12:50|6328.3|6322.3|6329.8|6323.8|6331|6325|6327.9|6321.9|7
1625249580000|2021-07-02 18:13:00|6329.9|6323.9|6324.2|6318.2|6330.3|6324.3|6323.8|6317.8|4
1625249590000|2021-07-02 18:13:10|6323.8|6317.8|6323.1|6317.1|6324.2|6318.2|6322.7|6316.7|11
1625249600000|2021-07-02 18:13:20|6323.2|6317.2|6325.1|6319.1|6325.9|6319.9|6322.4|6316.4|17
1625249610000|2021-07-02 18:13:30|6324.1|6318.1|6328.8|6322.8|6330.7|6324.7|6324.1|6318.1|2
1625249620000|2021-07-02 18:13:40|6329.3|6323.3|6330.6|6324.6|6330.6|6324.6|6329.2|6323.2|6
1625249630000|2021-07-02 18:13:50|6330.1|6324.1|6330.7|6324.7|6332.1|6326.1|6330|6324|5
1625249640000|2021-07-02 18:14:00|6330.8|6324.8|6340.5|6334.5|6342|6336|6330.8|6324.8|44
1625249650000|2021-07-02 18:14:10|6340|6334|6338.1|6332.1|6342.3|6336.3|6337.7|6331.7|41
1625249660000|2021-07-02 18:14:20|6337.9|6331.9|6336.1|6330.1|6337.9|6331.9|6336.1|6330.1|35
1625249670000|2021-07-02 18:14:30|6336.5|6330.5|6336.9|6330.9|6337|6331|6336.5|6330.5|28
1625249680000|2021-07-02 18:14:40|6337|6331|6346.8|6340.8|6346.9|6340.9|6337|6331|44
1625249690000|2021-07-02 18:14:50|6346.4|6340.4|6349.6|6343.6|6350|6344|6344.1|6338.1|38
1625249700000|2021-07-02 18:15:00|6349.5|6343.5|6350.2|6344.2|6350.2|6344.2|6349.5|6343.5|20
1625249710000|2021-07-02 18:15:10|6350.3|6344.3|6352.5|6346.5|6353|6347|6350.3|6344.3|20
1625249720000|2021-07-02 18:15:20|6351.7|6345.7|6352.4|6346.4|6353.4|6347.4|6351.5|6345.5|3
1625249730000|2021-07-02 18:15:30|6352|6346|6355.5|6349.5|6356.4|6350.4|6352|6346|4
1625249740000|2021-07-02 18:15:40|6355.1|6349.1|6349.5|6343.5|6355.9|6349.9|6349.5|6343.5|26
1625249750000|2021-07-02 18:15:50|6350|6344|6353|6343|6353|6345.8|6347.5|6341.5|0
1625249760000|2021-07-02 18:16:00|6350.5|6344.5|6349.5|6343.5|6353|6346|6349.5|6342.5|0
1625249770000|2021-07-02 18:16:10|6348.9|6342.9|6336.6|6330.6|6348.9|6342.9|6336.6|6330.6|18
1625249780000|2021-07-02 18:16:20|6336.4|6330.4|6325.3|6319.3|6336.4|6330.4|6325.3|6319.3|14
1625249790000|2021-07-02 18:16:30|6326.8|6316.8|6319.9|6313.9|6326.9|6319.6|6316.4|6307.3|5
1625249800000|2021-07-02 18:16:40|6321.1|6311.1|6338.8|6332.8|6340.1|6334.1|6318|6308|20
1625249810000|2021-07-02 18:16:50|6338.4|6332.4|6336.3|6330.3|6338.5|6332.5|6336.2|6330.2|7
1625249820000|2021-07-02 18:17:00|6334.5|6328.5|6340|6330|6340|6330|6334|6328|4
1625249830000|2021-07-02 18:17:10|6344.2|6329.2|6343|6337|6344.2|6337.4|6341.4|6329.2|4
1625249840000|2021-07-02 18:17:20|6343.6|6337.6|6343.6|6337.6|6343.6|6337.6|6343.2|6337.2|0
1625249850000|2021-07-02 18:17:30|6343.5|6337.5|6345|6335|6345|6337.5|6343.4|6335|1
1625249860000|2021-07-02 18:17:40|6343.4|6337.4|6343.9|6333.9|6343.9|6337.9|6343.3|6333.9|1
1625249870000|2021-07-02 18:17:50|6343.3|6333.3|6343.5|6337.5|6346.2|6337.5|6339.7|6331.2|1
1625249880000|2021-07-02 18:18:00|6343.4|6337.4|6332.5|6326.5|6345|6337.4|6332.5|6326.5|3
1625249890000|2021-07-02 18:18:10|6332|6326|6330.9|6324.9|6332|6326|6329.1|6323.1|7
1625249900000|2021-07-02 18:18:20|6330.5|6324.5|6328.4|6322.4|6330.5|6324.5|6324.4|6318.4|3
1625249910000|2021-07-02 18:18:30|6327.4|6321.4|6330.3|6315.3|6331.4|6323.4|6326.5|6315.3|1
1625249920000|2021-07-02 18:18:40|6327|6317|6326.9|6320.9|6329.2|6321.4|6323.4|6317|1
1625249930000|2021-07-02 18:18:50|6325.9|6319.9|6326.9|6320.9|6329.7|6322.3|6325.9|6319.7|0
1625249940000|2021-07-02 18:19:00|6327.9|6321.9|6336.9|6321.9|6336.9|6322.5|6327.9|6321|8
1625249950000|2021-07-02 18:19:10|6332.4|6322.4|6343.5|6328.5|6344.4|6329.4|6332.4|6321.9|1
1625249960000|2021-07-02 18:19:20|6343.1|6328.1|6348|6333|6348|6333|6343.1|6328.1|2
1625249970000|2021-07-02 18:19:30|6348.2|6333.2|6345.3|6330.3|6348.2|6333.2|6345.3|6330.3|0
1625249980000|2021-07-02 18:19:40|6345.7|6330.7|6353|6338|6353|6338|6344.6|6330.7|3
1625249990000|2021-07-02 18:19:50|6354|6339|6351.7|6336.7|6354|6346.4|6351.7|6336.7|14
1625529600000|2021-07-06 00:00:00|6332.4|6317.4|6332.4|6317.4|6332.4|6317.4|6332.4|6317.4|0
1625529700000|2021-07-06 00:01:40|6332.3|6317.3|6332.3|6317.3|6332.3|6317.3|6332.3|6317.3|0
1625578200000|2021-07-06 13:30:00|6224.4|6214.4|6172.2|6157.2|6227.2|6217.4|6145.3|6139.3|63
1625578210000|2021-07-06 13:30:10|6136.9|6121.9|6131.9|6121.9|6172.6|6157.6|6129.6|6116.1|64
1625578220000|2021-07-06 13:30:20|6132.5|6122.5|6121.7|6115.7|6139|6130.8|6121.1|6115.1|129
1625578230000|2021-07-06 13:30:30|6121.6|6115.6|6112.5|6097.5|6121.6|6115.6|6109|6096|42
1625578240000|2021-07-06 13:30:40|6109.8|6103.8|6134|6128|6155.9|6143|6109.8|6101.2|9
1625578250000|2021-07-06 13:30:50|6133.4|6127.4|6126.9|6111.9|6146.2|6132.9|6123.5|6110|28
1625578260000|2021-07-06 13:31:00|6127|6112|6115.8|6105.8|6132.9|6120.4|6115|6102.2|12
1625578270000|2021-07-06 13:31:10|6113|6107|6092|6077|6117.4|6107.5|6092|6077|26
1625578280000|2021-07-06 13:31:20|6092.2|6077.2|6106.5|6091.5|6106.9|6091.9|6078.4|6067.7|5
1625578290000|2021-07-06 13:31:30|6105.9|6090.9|6105.1|6095.1|6118.4|6106|6098.6|6090.9|6
1625578300000|2021-07-06 13:31:40|6104.9|6094.9|6077|6071|6104.9|6094.9|6075.4|6068.5|52
1625578310000|2021-07-06 13:31:50|6076.2|6070.2|6065.7|6059.7|6082.7|6076|6065.7|6059.7|14
1625578320000|2021-07-06 13:32:00|6065.5|6059.5|6026.5|6020.5|6065.5|6059.5|6026.5|6020.5|60
1625578330000|2021-07-06 13:32:10|6026.6|6020.6|6018.3|6008.3|6027.3|6021.3|6009.9|6002.1|21
1625578340000|2021-07-06 13:32:20|6018.8|6008.8|6033.2|6023.2|6033.9|6023.9|6018.1|6006.1|7
1625578350000|2021-07-06 13:32:30|6035.2|6020.2|6059.7|6049.7|6066.9|6056.9|6033.8|6020.2|46
1625578360000|2021-07-06 13:32:40|6056.7|6046.7|6040.8|6034.8|6060.6|6050.1|6035.6|6026.1|29
1625578370000|2021-07-06 13:32:50|6040.9|6030.8|6052.4|6046.4|6055.6|6047.9|6035.6|6027.9|7
1625578380000|2021-07-06 13:33:00|6047.4|6041.4|6050.3|6040.3|6059.2|6049.2|6037.9|6025.9|100
1625578390000|2021-07-06 13:33:10|6049.8|6039.8|6049.3|6043.3|6057.3|6050.6|6044.3|6038.3|22
1625578400000|2021-07-06 13:33:20|6051.6|6041.6|6054.6|6048.6|6069.6|6062.3|6051.6|6041.6|9
1625578410000|2021-07-06 13:33:30|6054.3|6048.3|6050.7|6044.7|6058.3|6052.3|6047.1|6041.1|109
1625578420000|2021-07-06 13:33:40|6049.2|6043.2|6060.2|6054.2|6060.4|6054.4|6048.5|6042.5|38
1625578430000|2021-07-06 13:33:50|6060|6054|6068.1|6062.1|6068.1|6062.1|6053.7|6047.7|6
1625578440000|2021-07-06 13:34:00|6067.4|6061.4|6051.9|6041.9|6067.4|6061.4|6048.9|6041.5|11
1625578450000|2021-07-06 13:34:10|6048.4|6042.4|6045.9|6039.9|6054.6|6047.2|6045.9|6039.9|17
1625578460000|2021-07-06 13:34:20|6046.6|6040.6|6048.3|6042.3|6051.6|6043.2|6045.6|6039.6|31
1625578470000|2021-07-06 13:34:30|6047.8|6041.8|6047.6|6041.6|6048.3|6042.3|6046.1|6040.1|7
1625578480000|2021-07-06 13:34:40|6047.4|6041.4|6047.2|6041.2|6049.4|6043.1|6042.9|6036.9|12
1625578490000|2021-07-06 13:34:50|6045.2|6039.2|6045.7|6039.7|6050.2|6044.2|6044.6|6038.6|0
1625578500000|2021-07-06 13:35:00|6044.7|6038.7|6050.1|6044.1|6055.9|6049.9|6044.2|6038.2|2
1625578510000|2021-07-06 13:35:10|6051.8|6045.8|6060.6|6054.6|6064.9|6058.9|6050.9|6044.9|0
1625578520000|2021-07-06 13:35:20|6059.6|6053.6|6096.2|6090.2|6113.2|6107.2|6059.2|6053.2|19
1625578530000|2021-07-06 13:35:30|6096.5|6090.5|6080.4|6074.4|6108.4|6102.4|6080.4|6074.4|55
1625578540000|2021-07-06 13:35:40|6078.7|6072.7|6073.4|6067.4|6079.5|6073.5|6073.4|6066.2|10
1625578550000|2021-07-06 13:35:50|6073|6067|6067.7|6061.7|6073.9|6067.9|6063.2|6055.4|12
1625578560000|2021-07-06 13:36:00|6068|6062|6068.2|6062.2|6073.2|6067.2|6066.7|6059.5|0
1625578570000|2021-07-06 13:36:10|6069|6063|6070.4|6064.4|6071|6065|6068|6059.5|2
1625578580000|2021-07-06 13:36:20|6070.5|6064.5|6061.2|6055.2|6071|6065|6061.2|6055.2|7
1625578590000|2021-07-06 13:36:30|6061|6055|6063.7|6057.7|6064.3|6058.3|6059.8|6053.8|15
1625578600000|2021-07-06 13:36:40|6063.3|6057.3|6072.9|6066.9|6073.4|6067.4|6062.2|6054.4|7
1625578610000|2021-07-06 13:36:50|6073.4|6067.4|6061.4|6055.4|6073.4|6067.4|6061.4|6055.4|1
1625578620000|2021-07-06 13:37:00|6061.7|6055.7|6063.2|6057.2|6064.4|6058.4|6060|6054|1
1625578630000|2021-07-06 13:37:10|6063|6057|6065.9|6059.9|6065.9|6059.9|6061|6055|1
1625578640000|2021-07-06 13:37:20|6063.5|6057.5|6065|6059|6065.2|6059.2|6062|6056|7
1625578650000|2021-07-06 13:37:30|6065.2|6059.2|6066|6060|6068.7|6062.7|6062.7|6056.7|4
1625578660000|2021-07-06 13:37:40|6068.7|6062.7|6061.9|6055.9|6070.2|6063.2|6061.9|6055.9|1
1625578670000|2021-07-06 13:37:50|6061.4|6055.4|6059|6053|6061.9|6055.9|6059|6053|1
1625578680000|2021-07-06 13:38:00|6060.4|6054.4|6064.9|6058.9|6066|6060|6059.4|6053.4|13
1625578690000|2021-07-06 13:38:10|6064.5|6058.5|6068.4|6062.4|6069.4|6062.9|6063.9|6057.9|1
1625578700000|2021-07-06 13:38:20|6068.7|6062.7|6059.4|6053.4|6069.4|6063.4|6058.4|6052.4|2
1625578710000|2021-07-06 13:38:30|6059.2|6053.2|6060.4|6054.4|6063.4|6057.4|6057.5|6051.5|14
1625578720000|2021-07-06 13:38:40|6059|6053|6060.6|6054.6|6062.1|6056.1|6057.5|6051.5|14
1625578730000|2021-07-06 13:38:50|6060.7|6054.7|6068.4|6062.4|6070|6064|6060.4|6054.4|0
1625578740000|2021-07-06 13:39:00|6067.7|6061.7|6064.5|6058.5|6067.9|6061.9|6062.9|6056.9|5
1625578750000|2021-07-06 13:39:10|6065.4|6059.4|6065|6059|6067|6061|6065|6059|4
1625578760000|2021-07-06 13:39:20|6064.5|6058.5|6063.2|6057.2|6066.5|6060.5|6063.2|6057.2|1
1625578770000|2021-07-06 13:39:30|6063|6057|6062|6056|6065.9|6059.9|6062|6056|7
1625578780000|2021-07-06 13:39:40|6060.7|6054.7|6060.7|6054.7|6060.7|6054.7|6059.9|6053.9|4
1625578790000|2021-07-06 13:39:50|6060.2|6054.2|6065.1|6059.1|6065.1|6059.1|6060.2|6054.2|1
1625578800000|2021-07-06 13:40:00|6065.4|6059.4|6074.1|6068.1|6074.1|6068.1|6065.1|6059.1|32
1625578810000|2021-07-06 13:40:10|6073.4|6067.4|6070.7|6064.7|6074.6|6068.6|6070.6|6064.6|4
1625578820000|2021-07-06 13:40:20|6071.2|6065.2|6080.4|6074.4|6080.4|6074.4|6070.2|6064.2|26
1625578830000|2021-07-06 13:40:30|6079.6|6073.6|6081.2|6075.2|6081.2|6075.2|6071.2|6065.2|21
1625578840000|2021-07-06 13:40:40|6080.7|6074.7|6084.9|6078.9|6084.9|6078.9|6079.2|6073.2|24
1625578850000|2021-07-06 13:40:50|6085.2|6079.2|6084.1|6078.1|6086.3|6080.3|6083.1|6077.1|24
1625578860000|2021-07-06 13:41:00|6083.9|6077.9|6084.8|6078.8|6085.8|6079.8|6083.1|6077.1|19
1625578870000|2021-07-06 13:41:10|6084.3|6078.3|6082.1|6076.1|6085.1|6079.1|6082.1|6076.1|18
1625578880000|2021-07-06 13:41:20|6081.4|6075.4|6089.5|6083.5|6089.6|6083.5|6081.4|6075.4|13
1625578890000|2021-07-06 13:41:30|6089.6|6083.6|6089.9|6083.9|6090|6084|6086.3|6080.3|5
1625578900000|2021-07-06 13:41:40|6090.3|6084.3|6087.1|6081.1|6091.3|6084.3|6086.1|6080.1|3
1625578910000|2021-07-06 13:41:50|6087.3|6081.3|6086.8|6080.8|6088.3|6082.3|6085.2|6079.2|6
1625578920000|2021-07-06 13:42:00|6086.3|6080.3|6085.6|6079.6|6086.3|6080.3|6085.6|6079.6|4
1625578930000|2021-07-06 13:42:10|6085.3|6079.3|6091.5|6085.5|6091.6|6085.6|6082.3|6076.3|11
1625578940000|2021-07-06 13:42:20|6091.6|6085.6|6098.3|6092.3|6098.8|6092.8|6091.1|6085.1|11
1625578950000|2021-07-06 13:42:30|6097.3|6091.3|6091.6|6085.6|6107|6100|6091.1|6085.1|10
1625578960000|2021-07-06 13:42:40|6091.4|6085.4|6097.8|6091.8|6097.8|6091.8|6088.4|6082.4|7
1625578970000|2021-07-06 13:42:50|6097.5|6091.5|6100.4|6094.4|6101.8|6095.8|6096.6|6090.6|10
1625578980000|2021-07-06 13:43:00|6098.8|6092.8|6098.8|6092.8|6105.4|6099.4|6096.8|6090.8|2
1625578990000|2021-07-06 13:43:10|6100.4|6090.4|6098.9|6092.9|6100.4|6092.9|6094.4|6088.4|2
1625579000000|2021-07-06 13:43:20|6099.6|6093.6|6101.1|6095.1|6101.1|6095.1|6096.1|6090.1|7
1625579010000|2021-07-06 13:43:30|6100.8|6094.8|6101.1|6095.1|6101.1|6095.1|6100.8|6094.8|5
1625579020000|2021-07-06 13:43:40|6101.3|6095.3|6101.1|6095.1|6101.3|6095.3|6096.9|6090.9|28
1625579030000|2021-07-06 13:43:50|6100.8|6094.8|6101.1|6095.1|6101.1|6095.1|6100.8|6094.8|5
1625579040000|2021-07-06 13:44:00|6099|6093|6100.6|6094.6|6101.1|6095.1|6099|6093|45
1625579050000|2021-07-06 13:44:10|6100.1|6094.1|6105.6|6099.6|6111.1|6105.1|6100.1|6094.1|33
1625579060000|2021-07-06 13:44:20|6105.4|6099.4|6109.9|6103.9|6109.9|6103.9|6102.5|6095.3|30
1625579070000|2021-07-06 13:44:30|6111.5|6105.5|6110.9|6104.9|6113.8|6107.8|6110.3|6104.3|9
1625579080000|2021-07-06 13:44:40|6110.4|6104.4|6111.4|6105.4|6111.4|6105.4|6103.6|6097.6|38
1625579090000|2021-07-06 13:44:50|6111.6|6105.6|6112.8|6106.8|6114.1|6108.1|6111.1|6105.1|8
1625579100000|2021-07-06 13:45:00|6112.9|6106.9|6116.8|6110.8|6118.6|6112.6|6112.6|6106.6|56
1625579110000|2021-07-06 13:45:10|6112.9|6106.9|6116.4|6110.4|6116.4|6110.4|6109.8|6103.8|11
1625579120000|2021-07-06 13:45:20|6116.1|6110.1|6121.4|6115.4|6124.6|6118.6|6116.1|6110.1|22
1625579130000|2021-07-06 13:45:30|6120.3|6114.3|6111.3|6105.3|6120.3|6114.3|6110.8|6104.8|23
1625579140000|2021-07-06 13:45:40|6113.1|6107.1|6120.9|6114.9|6121.3|6115.3|6112.6|6106.6|60
1625579150000|2021-07-06 13:45:50|6120.4|6114.4|6120.8|6114.8|6121.1|6115.1|6119.1|6113.1|26
1625579160000|2021-07-06 13:46:00|6121|6115|6110.7|6104.7|6122|6116|6110.7|6104.7|17
1625579170000|2021-07-06 13:46:10|6109|6103|6106.7|6100.7|6109|6103|6105.8|6099.8|39
1625579180000|2021-07-06 13:46:20|6106.3|6100.3|6099.5|6093.5|6107.8|6101.8|6099.5|6093.5|6
1625579190000|2021-07-06 13:46:30|6098.8|6092.8|6087.6|6081.6|6098.8|6092.8|6087.2|6079.7|11
1625579200000|2021-07-06 13:46:40|6087.3|6081.3|6094.1|6088.1|6094.1|6088.1|6087.3|6081.3|17
1625579210000|2021-07-06 13:46:50|6094.3|6088.3|6094.5|6088.5|6096.8|6090.8|6093.5|6087.5|3
1625579220000|2021-07-06 13:47:00|6094.1|6088.1|6090.8|6084.8|6094.1|6088.1|6084.8|6077.8|4
1625579230000|2021-07-06 13:47:10|6090.1|6084.1|6093.8|6087.8|6093.8|6087.8|6086.1|6080.1|6
1625579240000|2021-07-06 13:47:20|6094.3|6088.3|6096|6090|6099.8|6093.8|6094.3|6088.3|2
1625579250000|2021-07-06 13:47:30|6097.3|6087.3|6092.1|6086.1|6097.3|6087.8|6085.5|6079.5|19
1625579260000|2021-07-06 13:47:40|6091.8|6085.8|6086.3|6080.3|6091.8|6085.8|6085.8|6079.8|14
1625579270000|2021-07-06 13:47:50|6082.8|6076.8|6083.5|6077.5|6088.3|6081.7|6081.1|6075.1|52
1625579280000|2021-07-06 13:48:00|6083|6077|6081.3|6075.3|6088.5|6082.5|6080.4|6074.4|1
1625579290000|2021-07-06 13:48:10|6079.8|6073.8|6075.1|6069.1|6080.8|6074.8|6069.8|6063.8|40
1625579300000|2021-07-06 13:48:20|6075.3|6069.3|6077.6|6071.6|6078.6|6072.6|6074.5|6068.5|14
1625579310000|2021-07-06 13:48:30|6078.3|6072.3|6077.3|6071.3|6078.8|6072.8|6075.2|6069.2|34
1625579320000|2021-07-06 13:48:40|6076.6|6070.6|6072.5|6066.5|6076.6|6070.6|6072.5|6066.5|5
1625579330000|2021-07-06 13:48:50|6072|6066|6068|6062|6072.5|6066.5|6066.5|6060.5|2
1625579340000|2021-07-06 13:49:00|6066.5|6060.5|6065.6|6059.6|6066.5|6060.5|6064.6|6058.6|0
1625579350000|2021-07-06 13:49:10|6066.3|6060.3|6065.1|6059.1|6066.5|6060.5|6064.6|6058.6|1
1625579360000|2021-07-06 13:49:20|6065.5|6059.5|6065|6059|6065.5|6059.5|6064.8|6058.8|1
1625579370000|2021-07-06 13:49:30|6065.3|6059.3|6066.3|6060.3|6067.3|6061.3|6065.3|6059.3|1
1625579380000|2021-07-06 13:49:40|6066.8|6060.8|6067.1|6061.1|6067.3|6061.3|6065.8|6059.8|4
1625579390000|2021-07-06 13:49:50|6066.8|6060.8|6066|6060|6066.8|6060.8|6054.9|6048.9|21
1625579400000|2021-07-06 13:50:00|6065.6|6059.6|6063.1|6057.1|6065.6|6059.6|6058.3|6052.3|10
1625579410000|2021-07-06 13:50:10|6060|6054|6055.6|6049.6|6060.6|6054.6|6053|6046.1|7
1625579420000|2021-07-06 13:50:20|6055.8|6049.8|6053.3|6047.3|6058.3|6049.8|6052.1|6046.1|4
1625579430000|2021-07-06 13:50:30|6052.6|6046.6|6054.6|6044.6|6054.6|6047.8|6049.8|6043.8|1
1625579440000|2021-07-06 13:50:40|6054.5|6044.5|6051.6|6045.6|6054.5|6047.1|6050.6|6044.5|16
1625579450000|2021-07-06 13:50:50|6051.3|6045.3|6052.1|6046.1|6053.8|6047.8|6047.9|6041.9|4
1625579460000|2021-07-06 13:51:00|6051.6|6045.6|6049.6|6043.6|6051.6|6045.6|6047.1|6041.1|13
1625579470000|2021-07-06 13:51:10|6050|6044|6048.5|6042.5|6051.5|6045.5|6047.5|6041.5|4
1625579480000|2021-07-06 13:51:20|6048.1|6042.1|6049.8|6043.8|6050.3|6044.3|6047.8|6041.8|1
1625579490000|2021-07-06 13:51:30|6050.3|6044.3|6041.9|6035.9|6051.4|6045.4|6041.4|6035.4|104
1625579500000|2021-07-06 13:51:40|6042|6036|6041.2|6035.2|6043|6037|6041.2|6035.2|39
1625579510000|2021-07-06 13:51:50|6040.9|6034.9|6040.9|6034.9|6043.9|6037.9|6040.9|6034.9|8
1625579520000|2021-07-06 13:52:00|6040.8|6034.8|6044.6|6038.6|6048.1|6042.1|6040.8|6034.8|16
1625579530000|2021-07-06 13:52:10|6044.7|6038.7|6041.7|6035.7|6044.7|6038.7|6041.4|6035.4|7
1625579540000|2021-07-06 13:52:20|6041.6|6035.6|6036.6|6030.6|6041.9|6035.9|6035.2|6029.2|7
1625579550000|2021-07-06 13:52:30|6036.7|6030.7|6027.6|6021.6|6036.7|6030.7|6027.6|6021.6|2
1625579560000|2021-07-06 13:52:40|6027.1|6021.1|6023.2|6017.2|6027.1|6021.1|6021.2|6015.2|14
1625579570000|2021-07-06 13:52:50|6022.9|6016.9|6044.2|6038.2|6044.7|6038.7|6022.7|6016.7|28
1625579580000|2021-07-06 13:53:00|6044.6|6038.6|6057.3|6051.3|6057.3|6051.3|6044.6|6038.6|42
1625579590000|2021-07-06 13:53:10|6056.9|6050.9|6056.4|6050.4|6058.3|6052.3|6056.4|6050.4|14
1625579600000|2021-07-06 13:53:20|6055.6|6049.6|6042.8|6036.8|6055.6|6049.6|6040.8|6034.8|7
1625579610000|2021-07-06 13:53:30|6043.1|6037.1|6040.8|6034.8|6049.8|6043.8|6040.8|6034.8|10
1625579620000|2021-07-06 13:53:40|6041.1|6035.1|6029.7|6023.7|6041.3|6035.3|6028.9|6022.9|39
1625579630000|2021-07-06 13:53:50|6029.4|6023.4|6033.2|6027.2|6034.6|6027.2|6027.9|6021.9|4
1625579640000|2021-07-06 13:54:00|6034.1|6028.1|6033.4|6027.4|6034.1|6028.1|6032.1|6026.1|7
1625579650000|2021-07-06 13:54:10|6033.3|6027.3|6028.8|6022.8|6033.3|6027.3|6027.9|6021.9|0
1625579660000|2021-07-06 13:54:20|6029.1|6023.1|6026.4|6020.4|6029.4|6023.4|6026.4|6020.4|51
1625579670000|2021-07-06 13:54:30|6026.6|6020.6|6028.7|6022.7|6028.7|6022.7|6018.9|6012.9|101
1625579680000|2021-07-06 13:54:40|6028.5|6022.5|6028.9|6022.9|6033.7|6027.7|6028.2|6022.2|8
1625579690000|2021-07-06 13:54:50|6028.4|6022.4|6022.7|6016.7|6028.4|6022.4|6022.7|6016.7|1
1625579700000|2021-07-06 13:55:00|6023.1|6017.1|6030.7|6024.7|6030.7|6024.7|6023.1|6017.1|1
1625579710000|2021-07-06 13:55:10|6030.6|6024.6|6025.2|6019.2|6030.6|6024.6|6023.7|6017.7|4
1625579720000|2021-07-06 13:55:20|6025.4|6019.4|6029.9|6023.9|6030.2|6024.2|6025.2|6019.2|4
1625579730000|2021-07-06 13:55:30|6030.7|6024.7|6033.1|6027.1|6033.6|6027.6|6030.4|6024.4|3
1625579740000|2021-07-06 13:55:40|6033.2|6027.2|6023.4|6017.4|6033.2|6027.2|6023.4|6017.4|9
1625579750000|2021-07-06 13:55:50|6023.6|6017.6|6031.9|6025.9|6031.9|6025.9|6023.6|6017.6|3
1625579760000|2021-07-06 13:56:00|6032.2|6026.2|6036.7|6030.7|6037.2|6031.2|6031|6025|12
1625579770000|2021-07-06 13:56:10|6034.9|6028.9|6033.2|6027.2|6038.4|6032.4|6033.1|6027.1|8
1625579780000|2021-07-06 13:56:20|6032.7|6026.7|6025.7|6019.7|6032.7|6026.7|6023.7|6017.7|8
1625579790000|2021-07-06 13:56:30|6026.2|6020.2|6022.8|6016.8|6026.2|6020.2|6022.1|6016.1|0
1625579800000|2021-07-06 13:56:40|6022.9|6016.9|6027.1|6021.1|6027.1|6021.1|6022.9|6016.9|0
1625579810000|2021-07-06 13:56:50|6025.7|6019.7|6034.7|6028.7|6035.9|6029.9|6023.1|6017.1|3
1625579820000|2021-07-06 13:57:00|6034.6|6028.6|6029.7|6023.7|6034.6|6028.6|6029.7|6023.7|0
1625579830000|2021-07-06 13:57:10|6029.4|6023.4|6038.1|6032.1|6041.1|6035.1|6029.2|6023.2|10
1625579840000|2021-07-06 13:57:20|6037.7|6031.7|6039.8|6033.8|6040.6|6034.6|6036.6|6030.1|37
1625579850000|2021-07-06 13:57:30|6040.3|6034.3|6039.2|6033.2|6041.1|6035.1|6038.4|6032.4|18
1625579860000|2021-07-06 13:57:40|6038.9|6032.9|6041.2|6035.2|6043.4|6037.4|6037.4|6031.4|23
1625579870000|2021-07-06 13:57:50|6042.2|6036.2|6045.4|6039.4|6045.4|6039.4|6041.9|6035.9|7
1625579880000|2021-07-06 13:58:00|6045.6|6039.6|6049.7|6043.7|6049.7|6043.7|6045.6|6039.6|3
1625579890000|2021-07-06 13:58:10|6050.1|6044.1|6047.9|6041.9|6051.9|6045.9|6047.9|6041.9|5
1625579900000|2021-07-06 13:58:20|6048.9|6042.9|6045.9|6039.9|6051.2|6045.2|6045.9|6039.9|11
1625579910000|2021-07-06 13:58:30|6046.3|6040.3|6051.4|6045.4|6051.4|6045.4|6045.7|6039.7|2
1625579920000|2021-07-06 13:58:40|6052.7|6046.7|6049.9|6043.9|6053.6|6047.6|6047.6|6041.6|13
1625579930000|2021-07-06 13:58:50|6050.3|6044.3|6050.4|6044.4|6051.4|6045.4|6050.1|6044.1|0
1625579940000|2021-07-06 13:59:00|6050.6|6044.6|6048.6|6042.6|6050.6|6044.6|6048.6|6042.6|0
1625579950000|2021-07-06 13:59:10|6048.9|6042.9|6048.6|6042.6|6048.9|6042.9|6048.4|6042.4|1
1625579960000|2021-07-06 13:59:20|6048.4|6042.4|6045.9|6039.9|6048.4|6042.4|6045.9|6039.9|3
1625579970000|2021-07-06 13:59:30|6045.3|6039.3|6046.3|6040.3|6046.3|6040.3|6044.8|6038.8|0
1625579980000|2021-07-06 13:59:40|6045.8|6039.8|6044.3|6038.3|6045.8|6039.8|6043.9|6037.9|1
1625579990000|2021-07-06 13:59:50|6043.8|6037.8|6044.1|6038.1|6044.4|6038.4|6042.6|6036.6|6
1625580000000|2021-07-06 14:00:00|6043.9|6037.9|6038.9|6032.9|6044.4|6038.4|6038.1|6032.1|19
1625580010000|2021-07-06 14:00:10|6038.8|6032.8|6036.4|6030.4|6042.6|6036.1|6035.3|6029.3|9
1625580020000|2021-07-06 14:00:20|6035.7|6029.7|6034.2|6028.2|6037.6|6031.6|6034.1|6028.1|2
1625580030000|2021-07-06 14:00:30|6034.1|6028.1|6034.9|6028.9|6042.9|6036.9|6033.6|6027.6|11
1625580040000|2021-07-06 14:00:40|6035.1|6029.1|6034.9|6028.9|6035.1|6029.1|6034.6|6028.6|2
1625580050000|2021-07-06 14:00:50|6035.8|6029.8|6042.1|6036.1|6044.6|6038.6|6035.4|6029.4|21
1625580060000|2021-07-06 14:01:00|6041.6|6035.6|6040.4|6034.4|6044.6|6038.6|6039.1|6033.1|1
1625580070000|2021-07-06 14:01:10|6039.8|6033.8|6036.8|6030.8|6040.8|6034.8|6036.3|6030.3|0
1625580080000|2021-07-06 14:01:20|6037.1|6031.1|6035.3|6029.3|6037.4|6031.4|6035.3|6029.3|10
1625580090000|2021-07-06 14:01:30|6035.8|6029.8|6036.6|6030.6|6036.6|6030.6|6035.3|6029.3|6
1625580100000|2021-07-06 14:01:40|6036.3|6030.3|6037.9|6031.9|6037.9|6031.9|6034.8|6028.8|11
1625580110000|2021-07-06 14:01:50|6037.8|6031.8|6037.8|6031.8|6038.6|6032.6|6037.3|6031.3|0
1625580120000|2021-07-06 14:02:00|6037.3|6031.3|6039.4|6033.4|6040.4|6034.4|6036.7|6030.7|1
1625580130000|2021-07-06 14:02:10|6039.8|6033.8|6037.6|6031.6|6039.8|6033.8|6036.9|6030.9|0
1625580140000|2021-07-06 14:02:20|6036.8|6030.8|6041.3|6035.3|6042.3|6036.3|6036.8|6030.8|1
1625580150000|2021-07-06 14:02:30|6040.9|6034.9|6035.8|6029.8|6040.9|6034.9|6035.8|6029.8|1
1625580160000|2021-07-06 14:02:40|6035.9|6029.9|6035.8|6029.8|6035.9|6029.9|6035.8|6029.8|2
1625580170000|2021-07-06 14:02:50|6036.3|6030.3|6036.1|6030.1|6036.8|6030.8|6035.1|6029.1|5
1625580180000|2021-07-06 14:03:00|6036.6|6030.6|6037.4|6031.4|6037.8|6031.8|6035.8|6029.8|0
1625580190000|2021-07-06 14:03:10|6038.1|6032.1|6036.8|6030.8|6038.9|6032.9|6036.3|6030.3|9
1625580200000|2021-07-06 14:03:20|6035.9|6029.9|6038.4|6032.4|6039.4|6033.4|6035.9|6029.9|0
1625580210000|2021-07-06 14:03:30|6036.9|6030.9|6035.8|6029.8|6036.9|6030.9|6035.8|6029.8|1
1625580220000|2021-07-06 14:03:40|6034.8|6028.8|6035.6|6029.6|6035.8|6029.8|6034.8|6028.8|27
1625580230000|2021-07-06 14:03:50|6035.1|6029.1|6035.6|6029.6|6036.1|6030.1|6035.1|6029.1|7
1625580240000|2021-07-06 14:04:00|6035.8|6029.8|6039.1|6033.1|6040.6|6034.6|6035.8|6029.8|0
1625580250000|2021-07-06 14:04:10|6039.6|6033.6|6035.4|6029.4|6040.1|6034.1|6035.1|6029.1|13
1625580260000|2021-07-06 14:04:20|6035.6|6029.6|6036.3|6030.3|6037.1|6031.1|6035.6|6029.6|1
1625580270000|2021-07-06 14:04:30|6037.6|6031.6|6037.8|6031.8|6038.1|6032.1|6036.3|6030.3|0
1625580280000|2021-07-06 14:04:40|6038.1|6032.1|6036.6|6030.6|6038.3|6032.3|6035.3|6029.3|10
1625580290000|2021-07-06 14:04:50|6035.8|6029.8|6037.8|6031.8|6040.3|6034.3|6034.8|6028.8|2
1625580300000|2021-07-06 14:05:00|6037.9|6031.9|6038.1|6032.1|6038.9|6032.9|6037.6|6031.6|0
1625580310000|2021-07-06 14:05:10|6038.3|6032.3|6041.8|6035.8|6043.3|6037.3|6038.3|6032.3|0
1625580320000|2021-07-06 14:05:20|6042.3|6036.3|6037.4|6031.4|6042.3|6036.3|6037.3|6031.3|3
1625580330000|2021-07-06 14:05:30|6037.6|6031.6|6037.1|6031.1|6038.3|6032.3|6034.8|6028.8|2
1625580340000|2021-07-06 14:05:40|6037.3|6031.3|6036.4|6030.4|6038.4|6032.4|6035.4|6029.4|2
1625580350000|2021-07-06 14:05:50|6035.9|6029.9|6031.4|6025.4|6035.9|6029.9|6031.3|6025.3|8
1625580360000|2021-07-06 14:06:00|6031.8|6025.8|6030.3|6024.3|6032.4|6026.4|6030.3|6024.3|4
1625580370000|2021-07-06 14:06:10|6035.4|6025.4|6032.8|6026.8|6035.4|6028.3|6032.3|6025.4|28
1625580380000|2021-07-06 14:06:20|6032.4|6026.4|6037.6|6031.6|6037.9|6031.9|6031.1|6025.1|2
1625580390000|2021-07-06 14:06:30|6037.3|6031.3|6036.8|6030.8|6037.6|6031.6|6034.8|6028.8|0
1625580400000|2021-07-06 14:06:40|6032.7|6026.7|6031.9|6025.9|6034.4|6028.4|6031.9|6025.9|19
1625580410000|2021-07-06 14:06:50|6030.9|6024.9|6030.4|6024.4|6032.8|6026.8|6029.9|6023.9|7
1625580420000|2021-07-06 14:07:00|6029.9|6023.9|6031.8|6025.8|6031.8|6025.8|6029.9|6023.9|3
1625580430000|2021-07-06 14:07:10|6031.3|6025.3|6030.8|6024.8|6032.3|6026.3|6030.8|6024.8|1
1625580440000|2021-07-06 14:07:20|6031.3|6025.3|6032.9|6026.9|6034.4|6028.4|6029.8|6023.8|12
1625580450000|2021-07-06 14:07:30|6033.3|6027.3|6036.9|6030.9|6036.9|6030.9|6033.3|6027.3|3
1625580460000|2021-07-06 14:07:40|6038.1|6032.1|6035.7|6029.7|6038.4|6032.4|6035.7|6029.7|4
1625580470000|2021-07-06 14:07:50|6035.9|6029.9|6031.2|6025.2|6038.1|6032.1|6031.2|6025.2|7
1625580480000|2021-07-06 14:08:00|6030.6|6024.6|6036.6|6030.6|6036.6|6030.6|6030.1|6024.1|34
1625580490000|2021-07-06 14:08:10|6036.2|6030.2|6037.9|6031.9|6038.1|6032.1|6035.1|6029.1|1
1625580500000|2021-07-06 14:08:20|6037.7|6031.7|6037.4|6031.4|6037.7|6031.7|6037.4|6031.4|1
1625580510000|2021-07-06 14:08:30|6039.4|6033.4|6036.6|6030.6|6039.6|6033.6|6036.1|6030.1|9
1625580520000|2021-07-06 14:08:40|6036.2|6030.2|6035.7|6029.7|6036.4|6030.4|6035.1|6029.1|4
1625580530000|2021-07-06 14:08:50|6036.2|6030.2|6035.9|6029.9|6037.3|6031.3|6035.6|6029.6|10
1625580540000|2021-07-06 14:09:00|6035.7|6029.7|6034.7|6028.7|6036.2|6030.2|6034.2|6028.2|11
1625580550000|2021-07-06 14:09:10|6034.4|6028.4|6035.7|6029.7|6035.7|6029.7|6034.2|6028.2|2
1625580560000|2021-07-06 14:09:20|6034.9|6028.9|6032.1|6026.1|6034.9|6028.9|6032.1|6026.1|11
1625580570000|2021-07-06 14:09:30|6032.2|6026.2|6036.6|6030.6|6038.1|6032.1|6032.2|6026.2|17
1625580580000|2021-07-06 14:09:40|6037.9|6031.9|6045.3|6039.3|6045.3|6039.3|6036.7|6030.7|23
1625580590000|2021-07-06 14:09:50|6045.8|6039.8|6046|6040|6046.5|6040.5|6045.8|6039.8|64
1625580600000|2021-07-06 14:10:00|6043.8|6037.8|6042.6|6036.6|6046.1|6040.1|6042.6|6036.6|19
1625580610000|2021-07-06 14:10:10|6042.5|6036.5|6047.5|6041.5|6047.5|6041.5|6042.5|6036.5|9
1625580620000|2021-07-06 14:10:20|6047.6|6041.6|6045.8|6039.8|6047.6|6041.6|6045.8|6039.8|0
1625580630000|2021-07-06 14:10:30|6045.1|6039.1|6039.3|6033.3|6045.1|6039.1|6039.3|6033.3|1
1625580640000|2021-07-06 14:10:40|6040.5|6034.5|6041|6035|6041|6035|6039.1|6033.1|0
1625580650000|2021-07-06 14:10:50|6040.6|6034.6|6038.3|6032.3|6040.6|6034.6|6038.3|6032.3|0
1625580660000|2021-07-06 14:11:00|6038.1|6032.1|6040.5|6034.5|6040.5|6034.5|6038.1|6032.1|0
1625580670000|2021-07-06 14:11:10|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|0
1625580680000|2021-07-06 14:11:20|6040.5|6034.5|6040|6034|6040.5|6034.5|6040|6034|0
1625580690000|2021-07-06 14:11:30|6039.8|6033.8|6040|6034|6040|6034|6039.8|6033.8|10
1625580700000|2021-07-06 14:11:40|6039.3|6033.3|6038.6|6032.6|6040|6034|6038.6|6032.6|1
1625580710000|2021-07-06 14:11:50|6037.1|6031.1|6038.6|6028.6|6038.6|6031.1|6035|6028.6|1
1625580720000|2021-07-06 14:12:00|6035.9|6029.9|6034.5|6028.5|6035.9|6029.9|6034.3|6028.3|1
1625580730000|2021-07-06 14:12:10|6035|6029|6034.8|6028.8|6035|6029|6033.6|6027.6|0
1625580740000|2021-07-06 14:12:20|6034.5|6028.5|6038.1|6032.1|6040|6032.8|6034.5|6028.5|21
1625580750000|2021-07-06 14:12:30|6038.5|6032.5|6036.8|6030.8|6038.6|6032.6|6035.6|6029.6|9
1625580760000|2021-07-06 14:12:40|6036.6|6030.6|6035.5|6029.5|6038.5|6032.5|6035.5|6029.5|10
1625580770000|2021-07-06 14:12:50|6035.8|6029.8|6036.1|6030.1|6036.1|6030.1|6035.5|6029.5|0
1625580780000|2021-07-06 14:13:00|6037.8|6031.8|6039.1|6033.1|6039.1|6033.1|6037.8|6031.8|6
1625580790000|2021-07-06 14:13:10|6039|6033|6039.1|6033.1|6039.1|6033.1|6039|6033|3
1625580800000|2021-07-06 14:13:20|6039.5|6033.5|6036.6|6030.6|6040|6034|6036.6|6030.6|9
1625580810000|2021-07-06 14:13:30|6036.5|6030.5|6033.8|6027.8|6036.5|6030.5|6033.8|6027.8|10
1625580820000|2021-07-06 14:13:40|6034.1|6028.1|6033.6|6027.6|6034.1|6028.1|6033.6|6027.6|5
1625580830000|2021-07-06 14:13:50|6032.9|6026.9|6032.1|6026.1|6034.1|6028.1|6032.1|6026.1|11
1625580840000|2021-07-06 14:14:00|6032.3|6026.3|6033.3|6027.3|6033.3|6027.3|6032.1|6026.1|6
1625580850000|2021-07-06 14:14:10|6033.1|6027.1|6033.8|6027.8|6034.1|6028.1|6033.1|6027.1|0
1625580860000|2021-07-06 14:14:20|6033.1|6027.1|6033.8|6027.8|6033.8|6027.8|6033.1|6027.1|2
1625580870000|2021-07-06 14:14:30|6032.8|6026.8|6031.8|6025.8|6032.8|6026.8|6031.8|6025.8|1
1625580880000|2021-07-06 14:14:40|6031.5|6025.5|6032.8|6026.8|6032.8|6026.8|6031.5|6025.5|1
1625580890000|2021-07-06 14:14:50|6034.1|6028.1|6037.3|6031.3|6037.8|6031.8|6034.1|6028.1|3
1625580900000|2021-07-06 14:15:00|6037.1|6031.1|6036.6|6030.6|6037.6|6031.6|6036.6|6030.6|11
1625580910000|2021-07-06 14:15:10|6037.1|6031.1|6036.3|6030.3|6037.3|6031.3|6035.5|6029.5|1
1625580920000|2021-07-06 14:15:20|6036.5|6030.5|6036.5|6030.5|6036.8|6030.8|6036.5|6030.5|0
1625580930000|2021-07-06 14:15:30|6036.3|6030.3|6033.1|6027.1|6036.3|6030.3|6033|6027|1
1625580940000|2021-07-06 14:15:40|6033|6027|6032.5|6026.5|6033|6027|6032.1|6026.1|5
1625580950000|2021-07-06 14:15:50|6032.1|6026.1|6034.6|6028.6|6034.6|6028.6|6031.8|6025.8|1
1625580960000|2021-07-06 14:16:00|6034|6028|6034.8|6028.8|6035|6029|6033.5|6027.5|1
1625580970000|2021-07-06 14:16:10|6036.5|6030.5|6037|6031|6037.5|6031.5|6035.8|6029.8|12
1625580980000|2021-07-06 14:16:20|6037.3|6031.3|6042|6036|6042|6036|6037|6031|44
1625580990000|2021-07-06 14:16:30|6039.8|6033.8|6037.9|6031.9|6039.8|6033.8|6037.9|6031.9|14
1625581000000|2021-07-06 14:16:40|6037.6|6031.6|6042|6036|6043.5|6037.5|6037.6|6031.6|16
1625581010000|2021-07-06 14:16:50|6043.5|6037.5|6049.6|6043.6|6050|6044|6043.1|6037.1|18
1625581020000|2021-07-06 14:17:00|6048.3|6042.3|6054.1|6048.1|6054.3|6048.3|6046.8|6040.8|13
1625581030000|2021-07-06 14:17:10|6051.1|6045.1|6048.8|6042.8|6052.6|6046.6|6048.8|6042.8|3
1625581040000|2021-07-06 14:17:20|6049.1|6043.1|6045.1|6039.1|6049.1|6043.1|6042.3|6036.3|5
1625581050000|2021-07-06 14:17:30|6044.6|6038.6|6046.5|6040.5|6046.5|6040.5|6042.6|6036.6|24
1625581060000|2021-07-06 14:17:40|6046.6|6040.6|6049.1|6043.1|6049.5|6043.5|6044.6|6038.6|4
1625581070000|2021-07-06 14:17:50|6048.5|6042.5|6045.1|6039.1|6049|6043|6044.6|6038.6|4
1625581080000|2021-07-06 14:18:00|6044.6|6038.6|6044.1|6038.1|6044.6|6038.6|6043.1|6037.1|0
1625581090000|2021-07-06 14:18:10|6043.4|6037.4|6044.5|6038.5|6044.8|6038.8|6043.4|6037.4|3
1625581100000|2021-07-06 14:18:20|6044.3|6038.3|6044.5|6038.5|6044.5|6038.5|6044.3|6038.3|5
1625581110000|2021-07-06 14:18:30|6044.8|6038.8|6049|6043|6049|6043|6044.6|6038.6|12
1625581120000|2021-07-06 14:18:40|6048.6|6042.6|6054.4|6048.4|6054.4|6048.4|6048.1|6042.1|16
1625581130000|2021-07-06 14:18:50|6055.1|6049.1|6049.3|6043.3|6055.1|6049.1|6049.3|6043.3|4
1625581140000|2021-07-06 14:19:00|6049|6043|6047.8|6041.8|6050.8|6044.8|6046.3|6040.3|5
1625581150000|2021-07-06 14:19:10|6048.1|6042.1|6051.1|6045.1|6051.1|6045.1|6048.1|6042.1|0
1625581160000|2021-07-06 14:19:20|6050.4|6044.4|6048.5|6042.5|6050.4|6044.4|6048.5|6042.5|2
1625581170000|2021-07-06 14:19:30|6048.8|6042.8|6049.6|6043.6|6050.4|6044.4|6048.8|6042.8|0
1625581180000|2021-07-06 14:19:40|6049.5|6043.5|6046.6|6040.6|6049.6|6043.6|6046.1|6040.1|2
1625581190000|2021-07-06 14:19:50|6046.1|6040.1|6041|6035|6046.1|6040.1|6040.8|6034.8|3
1625581200000|2021-07-06 14:20:00|6040.6|6034.6|6041.1|6035.1|6041.6|6035.6|6038.8|6032.8|0
1625581210000|2021-07-06 14:20:10|6040.8|6034.8|6041.8|6035.8|6042.1|6036.1|6040.8|6034.8|6
1625581220000|2021-07-06 14:20:20|6041.5|6035.5|6038.5|6032.5|6041.5|6035.5|6038.3|6032.3|7
1625581230000|2021-07-06 14:20:30|6038|6032|6040.5|6034.5|6042|6036|6037.8|6031.8|26
1625581240000|2021-07-06 14:20:40|6040.1|6034.1|6048.1|6042.1|6048.1|6042.1|6039.1|6033.1|37
1625581250000|2021-07-06 14:20:50|6047.6|6041.6|6044.3|6038.3|6048.1|6042.1|6044|6038|14
1625581260000|2021-07-06 14:21:00|6044.6|6038.6|6042.6|6036.6|6044.6|6038.6|6042.6|6036.6|1
1625581270000|2021-07-06 14:21:10|6040.8|6034.8|6042.1|6036.1|6042.1|6036.1|6040.8|6034.8|2
1625581280000|2021-07-06 14:21:20|6042.3|6036.3|6042.6|6036.6|6043|6037|6042.3|6036.3|0
1625581290000|2021-07-06 14:21:30|6042.3|6036.3|6041.1|6035.1|6043|6037|6041.1|6035.1|4
1625581300000|2021-07-06 14:21:40|6041.5|6035.5|6041.3|6035.3|6041.6|6035.6|6041.3|6035.3|0
1625581310000|2021-07-06 14:21:50|6040.6|6034.6|6038.5|6032.5|6040.6|6034.6|6038.5|6032.5|3
1625581320000|2021-07-06 14:22:00|6038|6032|6036.8|6030.8|6038.5|6032.5|6036.6|6030.6|4
1625581330000|2021-07-06 14:22:10|6035.5|6029.5|6036.8|6030.8|6036.8|6030.8|6035.5|6029.5|0
1625581340000|2021-07-06 14:22:20|6037.3|6031.3|6036.6|6030.6|6037.3|6031.3|6034.3|6028.3|1
1625581350000|2021-07-06 14:22:30|6036.3|6030.3|6034.6|6028.6|6036.6|6030.6|6034.6|6028.6|0
1625581360000|2021-07-06 14:22:40|6035|6029|6037.8|6031.8|6038.3|6032.3|6035|6029|10
1625581370000|2021-07-06 14:22:50|6037.1|6031.1|6035.1|6029.1|6037.1|6031.1|6035.1|6029.1|2
1625581380000|2021-07-06 14:23:00|6035.3|6029.3|6035.4|6029.4|6035.4|6029.4|6035.1|6029.1|0
1625581390000|2021-07-06 14:23:10|6035.1|6029.1|6034.4|6028.4|6035.1|6029.1|6034.4|6028.4|0
1625581400000|2021-07-06 14:23:20|6034.1|6028.1|6033.9|6027.9|6034.1|6028.1|6033.9|6027.9|0
1625581420000|2021-07-06 14:23:40|6033.3|6027.3|6032.8|6026.8|6033.3|6027.3|6032.8|6026.8|4
1625581430000|2021-07-06 14:23:50|6034.8|6028.8|6034.1|6028.1|6034.8|6028.8|6033.8|6027.8|3
1625581440000|2021-07-06 14:24:00|6033.4|6027.4|6028.8|6022.8|6033.4|6027.4|6028.6|6022.6|2
1625581450000|2021-07-06 14:24:10|6029|6023|6029.3|6023.3|6029.3|6023.3|6028.6|6022.6|0
1625581460000|2021-07-06 14:24:20|6030.3|6024.3|6031.3|6025.3|6031.9|6025.9|6030.3|6024.3|4
1625581470000|2021-07-06 14:24:30|6032.3|6026.3|6034.8|6028.8|6035.1|6029.1|6032.3|6026.3|10
1625581480000|2021-07-06 14:24:40|6034.9|6028.9|6035.6|6029.6|6035.6|6029.6|6033.8|6027.8|19
1625581490000|2021-07-06 14:24:50|6035.8|6029.8|6040.4|6034.4|6040.4|6034.4|6035.8|6029.8|14
1625581500000|2021-07-06 14:25:00|6040.6|6034.6|6041.4|6035.4|6041.4|6035.4|6039.3|6033.3|33
1625581510000|2021-07-06 14:25:10|6040.9|6034.9|6040.1|6034.1|6040.9|6034.9|6039.3|6033.3|12
1625581520000|2021-07-06 14:25:20|6040.3|6034.3|6039.4|6033.4|6040.8|6034.8|6039.4|6033.4|7
1625581530000|2021-07-06 14:25:30|6039.1|6033.1|6038.6|6032.6|6039.1|6033.1|6038.1|6032.1|7
1625581540000|2021-07-06 14:25:40|6038.3|6032.3|6037|6031|6038.3|6032.3|6037|6031|2
1625581550000|2021-07-06 14:25:50|6036.8|6030.8|6034.9|6028.9|6036.8|6030.8|6034.6|6028.6|5
1625581560000|2021-07-06 14:26:00|6034.8|6028.8|6037.1|6031.1|6037.1|6031.1|6034.6|6028.6|19
1625581570000|2021-07-06 14:26:10|6037|6031|6037.8|6031.8|6038.9|6032.9|6037|6031|2
1625581580000|2021-07-06 14:26:20|6037.3|6031.3|6035.3|6029.3|6037.3|6031.3|6034.9|6028.9|2
1625581590000|2021-07-06 14:26:30|6036.8|6030.8|6037.4|6031.4|6037.4|6031.4|6035.9|6029.9|7
1625581600000|2021-07-06 14:26:40|6036.9|6030.9|6037.9|6031.9|6037.9|6031.9|6036.9|6030.9|18
1625581620000|2021-07-06 14:27:00|6037.3|6031.3|6036.8|6030.8|6037.4|6031.4|6036.8|6030.8|2
1625581630000|2021-07-06 14:27:10|6036.1|6030.1|6037.3|6031.3|6037.9|6031.9|6036.1|6030.1|2
1625581640000|2021-07-06 14:27:20|6037.6|6031.6|6039.4|6033.4|6039.4|6033.4|6036.6|6030.6|6
1625581650000|2021-07-06 14:27:30|6039.3|6033.3|6040.3|6034.3|6040.3|6034.3|6039.3|6033.3|8
1625581660000|2021-07-06 14:27:40|6040.4|6034.4|6043.1|6037.1|6043.1|6037.1|6040.4|6034.4|11
1625581670000|2021-07-06 14:27:50|6043.3|6037.3|6039.3|6033.3|6043.3|6037.3|6039.3|6033.3|3
1625581680000|2021-07-06 14:28:00|6037.6|6031.6|6036.4|6030.4|6037.6|6031.6|6036.4|6030.4|1
1625581690000|2021-07-06 14:28:10|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|2
1625581710000|2021-07-06 14:28:30|6036.9|6030.9|6036.9|6030.9|6036.9|6030.9|6036.9|6030.9|1
1625581720000|2021-07-06 14:28:40|6036.6|6030.6|6036.1|6030.1|6036.8|6030.8|6035.3|6029.3|3
1625581730000|2021-07-06 14:28:50|6036.3|6030.3|6035.3|6029.3|6036.3|6030.3|6035.3|6029.3|2
1625581740000|2021-07-06 14:29:00|6034.9|6028.9|6035.8|6029.8|6036.8|6030.8|6034.3|6028.3|1
1625581750000|2021-07-06 14:29:10|6035.4|6029.4|6036.9|6030.9|6037.1|6031.1|6035.4|6029.4|0
1625581760000|2021-07-06 14:29:20|6037.1|6031.1|6036.4|6030.4|6037.1|6031.1|6036.4|6030.4|2
1625581770000|2021-07-06 14:29:30|6036.1|6030.1|6034.8|6028.8|6036.1|6030.1|6034.6|6028.6|4
1625581780000|2021-07-06 14:29:40|6034.4|6028.4|6032.6|6026.6|6035.4|6029.4|6032.6|6026.6|8
1625581790000|2021-07-06 14:29:50|6032.8|6026.8|6032.6|6026.6|6033.1|6027.1|6030.8|6024.8|16
1625581800000|2021-07-06 14:30:00|6032.3|6026.3|6029.1|6023.1|6032.3|6026.3|6028.4|6022.4|2
1625581810000|2021-07-06 14:30:10|6029.8|6023.8|6031.9|6025.9|6031.9|6025.9|6029.8|6023.8|1
1625581820000|2021-07-06 14:30:20|6032.1|6026.1|6032.1|6026.1|6032.4|6026.4|6031.6|6025.6|0
1625581830000|2021-07-06 14:30:30|6032.4|6026.4|6035.4|6029.4|6037.9|6031.9|6032.4|6026.4|4
1625581840000|2021-07-06 14:30:40|6034.8|6028.8|6033.9|6027.9|6036.1|6030.1|6033.3|6027.3|1
1625581850000|2021-07-06 14:30:50|6032.3|6026.3|6029.1|6023.1|6032.3|6026.3|6029.1|6023.1|1
1625581860000|2021-07-06 14:31:00|6029.3|6023.3|6029.8|6023.8|6030.7|6024.7|6029.3|6023.3|5
1625581870000|2021-07-06 14:31:10|6029.3|6023.3|6030.6|6024.6|6030.6|6024.6|6028.4|6022.4|6
1625581890000|2021-07-06 14:31:30|6030.1|6024.1|6032.7|6026.7|6033.2|6027.2|6030.1|6024.1|5
1625581900000|2021-07-06 14:31:40|6033.2|6027.2|6031.7|6025.7|6033.2|6027.2|6031.4|6025.4|1
1625581910000|2021-07-06 14:31:50|6031.6|6025.6|6029.6|6023.6|6031.6|6025.6|6029.6|6023.6|0
1625581920000|2021-07-06 14:32:00|6029.4|6023.4|6029.4|6023.4|6029.7|6023.7|6028.9|6022.9|2
1625581930000|2021-07-06 14:32:10|6029.3|6023.3|6029.1|6023.1|6029.3|6023.3|6028.3|6022.3|8
1625581940000|2021-07-06 14:32:20|6028.9|6022.9|6028.8|6022.8|6028.9|6022.9|6028.8|6022.8|0
1625581950000|2021-07-06 14:32:30|6029.4|6023.4|6029.6|6023.6|6029.6|6023.6|6028.9|6022.9|10
1625581960000|2021-07-06 14:32:40|6029.4|6023.4|6030.6|6024.6|6031.4|6025.4|6029.4|6023.4|14
1625581970000|2021-07-06 14:32:50|6030.4|6024.4|6031.1|6025.1|6031.4|6025.4|6030.4|6024.4|2
1625581980000|2021-07-06 14:33:00|6030.7|6024.7|6030.4|6024.4|6030.7|6024.7|6029.9|6023.9|1
1625581990000|2021-07-06 14:33:10|6029.9|6023.9|6029.8|6023.8|6029.9|6023.9|6029.8|6023.8|0
1625582000000|2021-07-06 14:33:20|6029.9|6023.9|6030.9|6024.9|6031.3|6025.3|6029.9|6023.9|0
1625582010000|2021-07-06 14:33:30|6030.6|6024.6|6031.6|6025.6|6031.6|6025.6|6030.4|6024.4|0
1625582020000|2021-07-06 14:33:40|6031.2|6025.2|6030.9|6024.9|6031.2|6025.2|6030.9|6024.9|0
1625582040000|2021-07-06 14:34:00|6030.4|6024.4|6032.3|6026.3|6032.4|6026.4|6030.4|6024.4|0
1625582050000|2021-07-06 14:34:10|6032.1|6026.1|6031.4|6025.4|6032.4|6026.4|6031.4|6025.4|1
1625582070000|2021-07-06 14:34:30|6031.6|6025.6|6030.9|6024.9|6031.6|6025.6|6030.9|6024.9|0
1625582080000|2021-07-06 14:34:40|6031.4|6025.4|6031.9|6025.9|6032.4|6026.4|6031.4|6025.4|0
1625582090000|2021-07-06 14:34:50|6032.1|6026.1|6031.1|6025.1|6032.1|6026.1|6030.4|6024.4|4
1625582100000|2021-07-06 14:35:00|6031.3|6025.3|6029.4|6023.4|6031.3|6025.3|6029.4|6023.4|12
1625582110000|2021-07-06 14:35:10|6029.1|6023.1|6028.8|6022.8|6029.1|6023.1|6028.8|6022.8|0
1625582120000|2021-07-06 14:35:20|6030.9|6024.9|6030.8|6024.8|6030.9|6024.9|6030.8|6024.8|2
1625582130000|2021-07-06 14:35:30|6030.4|6024.4|6030.3|6024.3|6030.4|6024.4|6028.8|6022.8|0
1625582140000|2021-07-06 14:35:40|6029.9|6023.9|6028.8|6022.8|6030.1|6024.1|6028.8|6022.8|1
1625582150000|2021-07-06 14:35:50|6029.3|6023.3|6028.4|6022.4|6029.3|6023.3|6028.4|6022.4|0
1625582160000|2021-07-06 14:36:00|6028.3|6022.3|6028.8|6022.8|6028.8|6022.8|6028.3|6022.3|10
1625582180000|2021-07-06 14:36:20|6028.9|6022.9|6029.3|6023.3|6029.3|6023.3|6028.8|6022.8|0
1625582190000|2021-07-06 14:36:30|6028.9|6022.9|6029.3|6023.3|6029.3|6023.3|6028.8|6022.8|3
1625582200000|2021-07-06 14:36:40|6028.9|6022.9|6028.9|6022.9|6028.9|6022.9|6028.9|6022.9|3
1625582210000|2021-07-06 14:36:50|6028.4|6022.4|6028.4|6022.4|6028.4|6022.4|6028.4|6022.4|1
1625582220000|2021-07-06 14:37:00|6028.6|6022.6|6028.9|6022.9|6028.9|6022.9|6028.6|6022.6|14
1625582230000|2021-07-06 14:37:10|6028.8|6022.8|6029.3|6023.3|6029.3|6023.3|6028.8|6022.8|10
1625582240000|2021-07-06 14:37:20|6029.4|6023.4|6031.4|6025.4|6031.4|6025.4|6029.3|6023.3|3
1625582250000|2021-07-06 14:37:30|6031.3|6025.3|6031.9|6025.9|6032.1|6026.1|6031.3|6025.3|7
1625582260000|2021-07-06 14:37:40|6032.1|6026.1|6032.1|6026.1|6032.6|6026.6|6032.1|6026.1|2
1625582280000|2021-07-06 14:38:00|6031.2|6025.2|6031.3|6025.3|6031.3|6025.3|6031.2|6025.2|0
1625582290000|2021-07-06 14:38:10|6031.4|6025.4|6031.4|6025.4|6031.4|6025.4|6031.4|6025.4|0
1625582300000|2021-07-06 14:38:20|6031.2|6025.2|6031.9|6025.9|6032.2|6026.2|6031.2|6025.2|2
1625582310000|2021-07-06 14:38:30|6032.4|6026.4|6032.4|6026.4|6032.4|6026.4|6032.1|6026.1|3
1625582320000|2021-07-06 14:38:40|6032.6|6026.6|6033.2|6027.2|6033.6|6027.6|6032.6|6026.6|2
1625582340000|2021-07-06 14:39:00|6034.2|6028.2|6035.1|6029.1|6035.6|6029.6|6034.2|6028.2|10
1625582350000|2021-07-06 14:39:10|6035.2|6029.2|6036.1|6030.1|6036.4|6030.4|6035.2|6029.2|8
1625582360000|2021-07-06 14:39:20|6036.2|6030.2|6036.1|6030.1|6036.4|6030.4|6035.6|6029.6|0
1625582370000|2021-07-06 14:39:30|6035.7|6029.7|6035.6|6029.6|6036.1|6030.1|6035.2|6029.2|1
1625582380000|2021-07-06 14:39:40|6035.7|6029.7|6035.2|6029.2|6035.7|6029.7|6035.1|6029.1|1
1625582390000|2021-07-06 14:39:50|6035.7|6029.7|6032.6|6026.6|6036.4|6030.4|6032.6|6026.6|3
1625582400000|2021-07-06 14:40:00|6031.9|6025.9|6032.6|6026.6|6032.6|6026.6|6031.2|6025.2|4
1625582410000|2021-07-06 14:40:10|6032.2|6026.2|6032.6|6026.6|6032.9|6026.9|6032.2|6026.2|7
1625582420000|2021-07-06 14:40:20|6032.2|6026.2|6032.2|6026.2|6032.2|6026.2|6032.2|6026.2|3
1625582430000|2021-07-06 14:40:30|6032.6|6026.6|6029.1|6023.1|6032.6|6026.6|6029.1|6023.1|3
1625582440000|2021-07-06 14:40:40|6028.9|6022.9|6028.9|6022.9|6028.9|6022.9|6028.9|6022.9|2
1625582450000|2021-07-06 14:40:50|6029.3|6023.3|6028.9|6022.9|6029.3|6023.3|6028.9|6022.9|0
1625582460000|2021-07-06 14:41:00|6028.6|6022.6|6028.9|6022.9|6028.9|6022.9|6028.6|6022.6|2
1625582470000|2021-07-06 14:41:10|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|0
1625582480000|2021-07-06 14:41:20|6028.9|6022.9|6028.9|6022.9|6028.9|6022.9|6028.4|6022.4|2
1625582490000|2021-07-06 14:41:30|6028.6|6022.6|6028.3|6022.3|6028.6|6022.6|6028.1|6022.1|1
1625582500000|2021-07-06 14:41:40|6027.4|6021.4|6027.9|6021.9|6028.8|6022.8|6027.4|6021.4|10
1625582510000|2021-07-06 14:41:50|6027.8|6021.8|6028.3|6022.3|6028.3|6022.3|6027.8|6021.8|2
1625582520000|2021-07-06 14:42:00|6028.4|6022.4|6028.4|6022.4|6028.4|6022.4|6027.9|6021.9|2
1625582530000|2021-07-06 14:42:10|6028.6|6022.6|6029.6|6023.6|6029.9|6023.9|6028.4|6022.4|3
1625582540000|2021-07-06 14:42:20|6029.2|6023.2|6030.9|6024.9|6030.9|6024.9|6029.2|6023.2|2
1625582550000|2021-07-06 14:42:30|6030.6|6024.6|6030.1|6024.1|6030.6|6024.6|6029.1|6023.1|1
1625582560000|2021-07-06 14:42:40|6030.6|6024.6|6029.2|6023.2|6030.6|6024.6|6028.7|6022.7|2
1625582570000|2021-07-06 14:42:50|6029.6|6023.6|6028.9|6022.9|6029.6|6023.6|6028.2|6022.2|2
1625582580000|2021-07-06 14:43:00|6029.1|6023.1|6028.9|6022.9|6029.1|6023.1|6028.4|6022.4|5
1625582590000|2021-07-06 14:43:10|6029.3|6023.3|6028.7|6022.7|6029.3|6023.3|6028.6|6022.6|1
1625582600000|2021-07-06 14:43:20|6028.6|6022.6|6028.4|6022.4|6031.7|6025.7|6028.4|6022.4|12
1625582610000|2021-07-06 14:43:30|6028.7|6022.7|6028.9|6022.9|6028.9|6022.9|6028.6|6022.6|1
1625582620000|2021-07-06 14:43:40|6028.4|6022.4|6030.4|6024.4|6030.6|6024.6|6028.4|6022.4|2
1625582630000|2021-07-06 14:43:50|6030.2|6024.2|6030.4|6024.4|6031.1|6025.1|6029.7|6023.7|0
1625582640000|2021-07-06 14:44:00|6030.1|6024.1|6029.9|6023.9|6030.1|6024.1|6029.9|6023.9|0
1625582650000|2021-07-06 14:44:10|6030.9|6024.9|6030.4|6024.4|6030.9|6024.9|6029.9|6023.9|5
1625582660000|2021-07-06 14:44:20|6030.9|6024.9|6030.9|6024.9|6030.9|6024.9|6030.7|6024.7|1
1625582670000|2021-07-06 14:44:30|6030.6|6024.6|6030.7|6024.7|6030.9|6024.9|6030.2|6024.2|2
1625582680000|2021-07-06 14:44:40|6031.2|6025.2|6030.9|6024.9|6031.9|6025.9|6030.9|6024.9|3
1625582690000|2021-07-06 14:44:50|6030.6|6024.6|6031.9|6025.9|6031.9|6025.9|6030.6|6024.6|2
1625582700000|2021-07-06 14:45:00|6032.1|6026.1|6031.7|6025.7|6032.1|6026.1|6030.7|6024.7|2
1625582710000|2021-07-06 14:45:10|6031.6|6025.6|6030.1|6024.1|6031.9|6025.9|6030.1|6024.1|4
1625582720000|2021-07-06 14:45:20|6030.2|6024.2|6030.2|6024.2|6031.1|6025.1|6030.1|6024.1|1
1625582730000|2021-07-06 14:45:30|6030.1|6024.1|6031.7|6025.7|6031.7|6025.7|6030.1|6024.1|0
1625582740000|2021-07-06 14:45:40|6031.2|6025.2|6031.4|6025.4|6031.4|6025.4|6030.8|6024.8|1
1625582750000|2021-07-06 14:45:50|6031.1|6025.1|6027.9|6021.9|6031.1|6025.1|6027.9|6021.9|2
1625582760000|2021-07-06 14:46:00|6027.8|6021.8|6029.4|6023.4|6029.8|6023.8|6027.8|6021.8|3
1625582770000|2021-07-06 14:46:10|6029.8|6023.8|6029.8|6023.8|6030.6|6024.6|6029.8|6023.8|0
1625582780000|2021-07-06 14:46:20|6029.4|6023.4|6029.3|6023.3|6029.4|6023.4|6029.3|6023.3|0
1625582790000|2021-07-06 14:46:30|6028.9|6022.9|6028.9|6022.9|6028.9|6022.9|6028.8|6022.8|2
1625582800000|2021-07-06 14:46:40|6028.6|6022.6|6029.1|6023.1|6029.8|6023.8|6028.6|6022.6|2
1625582810000|2021-07-06 14:46:50|6029.4|6023.4|6029.2|6023.2|6030.6|6024.6|6029.2|6023.2|1
1625582820000|2021-07-06 14:47:00|6029.6|6023.6|6029.1|6023.1|6029.9|6023.9|6028.9|6022.9|3
1625582840000|2021-07-06 14:47:20|6028.4|6022.4|6028.3|6022.3|6029.1|6023.1|6028.1|6022.1|4
1625582850000|2021-07-06 14:47:30|6027.8|6021.8|6027.6|6021.6|6027.8|6021.8|6027.6|6021.6|5
1625582870000|2021-07-06 14:47:50|6027.9|6021.9|6028.1|6022.1|6028.1|6022.1|6027.9|6021.9|0
1625582880000|2021-07-06 14:48:00|6027.7|6021.7|6022.9|6016.9|6027.7|6021.7|6022.9|6016.9|3
1625582890000|2021-07-06 14:48:10|6023.4|6017.4|6023.7|6017.7|6023.7|6017.7|6022.9|6016.9|0
1625582900000|2021-07-06 14:48:20|6025.7|6019.7|6024.9|6018.9|6025.7|6019.7|6024.2|6018.2|2
1625582910000|2021-07-06 14:48:30|6024.7|6018.7|6024.6|6018.6|6024.7|6018.7|6024.6|6018.6|0
1625582920000|2021-07-06 14:48:40|6028.4|6022.4|6028.7|6022.7|6028.7|6022.7|6028.4|6022.4|21
1625582930000|2021-07-06 14:48:50|6029.2|6023.2|6028.7|6022.7|6029.4|6023.4|6028.7|6022.7|6
1625582940000|2021-07-06 14:49:00|6028.4|6022.4|6029.6|6023.6|6030.1|6024.1|6028.4|6022.4|10
1625582950000|2021-07-06 14:49:10|6030.1|6024.1|6029.9|6023.9|6030.1|6024.1|6029.1|6023.1|0
1625582960000|2021-07-06 14:49:20|6029.6|6023.6|6029.1|6023.1|6029.6|6023.6|6029.1|6023.1|1
1625582970000|2021-07-06 14:49:30|6033.1|6027.1|6033.7|6027.7|6034.7|6028.7|6033.1|6027.1|5
1625582980000|2021-07-06 14:49:40|6033.2|6027.2|6034.1|6028.1|6034.1|6028.1|6032.4|6026.4|0
1625582990000|2021-07-06 14:49:50|6035.1|6029.1|6036.2|6030.2|6036.2|6030.2|6034.7|6028.7|4
1625583000000|2021-07-06 14:50:00|6037.7|6031.7|6036.7|6030.7|6038.2|6032.2|6035.7|6029.7|1
1625583010000|2021-07-06 14:50:10|6037.1|6031.1|6037.1|6031.1|6037.2|6031.2|6036.9|6030.9|0
1625583020000|2021-07-06 14:50:20|6036.2|6030.2|6034.2|6028.2|6036.2|6030.2|6033.7|6027.7|2
1625583030000|2021-07-06 14:50:30|6033.9|6027.9|6033.2|6027.2|6035.2|6029.2|6033.2|6027.2|0
1625583040000|2021-07-06 14:50:40|6033.7|6027.7|6035.2|6029.2|6035.7|6029.7|6033.7|6027.7|1
1625583050000|2021-07-06 14:50:50|6034.9|6028.9|6035.2|6029.2|6035.2|6029.2|6033.9|6027.9|1
1625583060000|2021-07-06 14:51:00|6034.9|6028.9|6030.6|6024.6|6034.9|6028.9|6030.6|6024.6|3
1625583070000|2021-07-06 14:51:10|6029.9|6023.9|6031.1|6025.1|6033.2|6027.2|6029.9|6023.9|8
1625583080000|2021-07-06 14:51:20|6030.4|6024.4|6029.7|6023.7|6031.6|6025.6|6029.7|6023.7|4
1625583090000|2021-07-06 14:51:30|6029.6|6023.6|6027.5|6021.5|6029.6|6023.6|6027.2|6021.2|1
1625583100000|2021-07-06 14:51:40|6028|6022|6026.7|6020.7|6028|6022|6026.4|6020.4|8
1625583110000|2021-07-06 14:51:50|6026|6020|6027.2|6021.2|6030.9|6024.9|6026|6020|6
1625583120000|2021-07-06 14:52:00|6026.9|6020.9|6025.7|6019.7|6030|6024|6025.7|6019.7|7
1625583130000|2021-07-06 14:52:10|6025.4|6019.4|6025.7|6019.7|6027.5|6021.5|6025.4|6019.4|5
1625583140000|2021-07-06 14:52:20|6025|6019|6024.9|6018.9|6025.9|6019.9|6024.9|6018.9|3
1625583150000|2021-07-06 14:52:30|6023.9|6017.9|6023.9|6017.9|6024.2|6018.2|6023.5|6017.5|3
1625583160000|2021-07-06 14:52:40|6023.5|6017.5|6023.2|6017.2|6023.5|6017.5|6022.7|6016.7|0
1625583170000|2021-07-06 14:52:50|6023.5|6017.5|6023|6017|6023.5|6017.5|6023|6017|9
1625583180000|2021-07-06 14:53:00|6023.7|6017.7|6024.2|6018.2|6024.2|6018.2|6022.7|6016.7|6
1625583190000|2021-07-06 14:53:10|6024.7|6018.7|6022.7|6016.7|6025.7|6019.7|6022.7|6016.7|3
1625583200000|2021-07-06 14:53:20|6023|6017|6023.7|6017.7|6024.3|6018.3|6022.7|6016.7|1
1625583210000|2021-07-06 14:53:30|6023.5|6017.5|6023|6017|6024.2|6018.2|6023|6017|2
1625583220000|2021-07-06 14:53:40|6022.3|6016.3|6022.5|6016.5|6022.5|6016.5|6022.3|6016.3|0
1625583230000|2021-07-06 14:53:50|6023.3|6017.3|6023.3|6017.3|6024.2|6018.2|6023.3|6017.3|1
1625583240000|2021-07-06 14:54:00|6023.7|6017.7|6025.2|6019.2|6025.2|6019.2|6023.7|6017.7|2
1625583250000|2021-07-06 14:54:10|6025|6019|6024.7|6018.7|6025|6019|6024.7|6018.7|2
1625583260000|2021-07-06 14:54:20|6025|6019|6025.5|6019.5|6025.5|6019.5|6024.7|6018.7|12
1625583270000|2021-07-06 14:54:30|6024.7|6018.7|6024|6018|6024.7|6018.7|6024|6018|1
1625583280000|2021-07-06 14:54:40|6024.7|6018.7|6025.2|6019.2|6025.5|6019.5|6024.7|6018.7|0
1625583290000|2021-07-06 14:54:50|6024.8|6018.8|6024.7|6018.7|6024.8|6018.8|6024.7|6018.7|0
1625583300000|2021-07-06 14:55:00|6022.7|6016.7|6022.7|6016.7|6023|6017|6022.7|6016.7|0
1625583310000|2021-07-06 14:55:10|6023|6017|6023|6017|6023|6017|6022.7|6016.7|0
1625583320000|2021-07-06 14:55:20|6022.7|6016.7|6022.7|6016.7|6022.7|6016.7|6021.7|6015.7|11
1625583330000|2021-07-06 14:55:30|6023|6017|6021.7|6015.7|6023|6017|6021.7|6015.7|0
1625583340000|2021-07-06 14:55:40|6021.8|6015.8|6021.5|6015.5|6021.8|6015.8|6021.5|6015.5|4
1625583350000|2021-07-06 14:55:50|6022.2|6016.2|6021.3|6015.3|6022.2|6016.2|6021.2|6015.2|26
1625583360000|2021-07-06 14:56:00|6021.2|6015.2|6021.5|6015.5|6021.7|6015.7|6021.2|6015.2|9
1625583370000|2021-07-06 14:56:10|6021.3|6015.3|6021.2|6015.2|6021.3|6015.3|6021.2|6015.2|7
1625583380000|2021-07-06 14:56:20|6021.3|6015.3|6021.3|6015.3|6021.3|6015.3|6021.2|6015.2|20
1625583390000|2021-07-06 14:56:30|6021.2|6015.2|6021.2|6015.2|6021.2|6015.2|6021.2|6015.2|12
1625583400000|2021-07-06 14:56:40|||||||||4
1625583410000|2021-07-06 14:56:50|6021|6015|6021|6015|6021|6015|6021|6015|11
1625583420000|2021-07-06 14:57:00|6021.3|6015.3|6022.5|6016.5|6023|6017|6021.2|6015.2|22
1625583430000|2021-07-06 14:57:10|6022.3|6016.3|6023.8|6017.8|6023.8|6017.8|6022.3|6016.3|1
1625583440000|2021-07-06 14:57:20|6024|6018|6023.3|6017.3|6024|6018|6023.3|6017.3|1
1625583450000|2021-07-06 14:57:30|6022.8|6016.8|6022.3|6016.3|6022.8|6016.8|6022.3|6016.3|74
1625583460000|2021-07-06 14:57:40|6021.7|6015.7|6021.7|6015.7|6021.7|6015.7|6020.7|6014.7|19
1625583470000|2021-07-06 14:57:50|6024.2|6018.2|6024.4|6018.4|6024.4|6018.4|6021.9|6015.9|29
1625583480000|2021-07-06 14:58:00|6024.2|6018.2|6023.5|6017.5|6024.2|6018.2|6022.2|6016.2|4
1625583490000|2021-07-06 14:58:10|6023.4|6017.4|6022.9|6016.9|6023.7|6017.7|6022.7|6016.7|2
1625583500000|2021-07-06 14:58:20|6022.7|6016.7|6022.7|6016.7|6022.7|6016.7|6022.7|6016.7|0
1625583520000|2021-07-06 14:58:40|6022.6|6016.6|6022.7|6016.7|6023.4|6017.4|6022.6|6016.6|2
1625583530000|2021-07-06 14:58:50|6022.9|6016.9|6022.7|6016.7|6022.9|6016.9|6022.7|6016.7|1
1625583540000|2021-07-06 14:59:00|6022.9|6016.9|6022.7|6016.7|6023.2|6017.2|6022.4|6016.4|1
1625583550000|2021-07-06 14:59:10|||||||||1
1625583560000|2021-07-06 14:59:20|6022.4|6016.4|6020.2|6014.2|6022.4|6016.4|6020.2|6014.2|3
1625583570000|2021-07-06 14:59:30|6020.4|6014.4|6021.4|6015.4|6021.9|6015.9|6020.2|6014.2|3
1625583580000|2021-07-06 14:59:40|6021.2|6015.2|6021.2|6015.2|6021.2|6015.2|6021.2|6015.2|0
1625583590000|2021-07-06 14:59:50|6020.9|6014.9|6020.9|6014.9|6020.9|6014.9|6020.9|6014.9|2
1625583600000|2021-07-06 15:00:00|6021.2|6015.2|6021.2|6015.2|6022.4|6016.4|6021.2|6015.2|3
1625583610000|2021-07-06 15:00:10|||||||||1
1625583620000|2021-07-06 15:00:20|6020.5|6014.5|6020.5|6014.5|6020.5|6014.5|6020.2|6014.2|1
1625583630000|2021-07-06 15:00:30|||||||||2
1625583640000|2021-07-06 15:00:40|6020.7|6014.7|6021.2|6015.2|6021.2|6015.2|6020.5|6014.5|3
1625583650000|2021-07-06 15:00:50|6022|6016|6021.5|6015.5|6022|6016|6021.5|6015.5|4
1625583660000|2021-07-06 15:01:00|6021.7|6015.7|6023|6017|6023|6017|6021.7|6015.7|5
1625583670000|2021-07-06 15:01:10|6021.7|6015.7|6021.2|6015.2|6021.7|6015.7|6021.2|6015.2|7
1625583680000|2021-07-06 15:01:20|6021|6015|6020.7|6014.7|6021.2|6015.2|6020.7|6014.7|0
1625583690000|2021-07-06 15:01:30|6021.4|6015.4|6021.4|6015.4|6021.4|6015.4|6021.4|6015.4|16
1625583700000|2021-07-06 15:01:40|||||||||1
1625583710000|2021-07-06 15:01:50|6022.4|6016.4|6021.7|6015.7|6023|6017|6021.7|6015.7|7
1625583720000|2021-07-06 15:02:00|6022|6016|6022|6016|6022|6016|6020.7|6014.7|1
1625583730000|2021-07-06 15:02:10|6021.7|6015.7|6021.7|6015.7|6023.7|6017.7|6021.7|6015.7|9
1625583740000|2021-07-06 15:02:20|6022|6016|6021.4|6015.4|6022|6016|6021.4|6015.4|6
1625583750000|2021-07-06 15:02:30|6021.5|6015.5|6021|6015|6021.5|6015.5|6021|6015|0
1625583760000|2021-07-06 15:02:40|6020.9|6014.9|6022.2|6016.2|6022.2|6016.2|6020.5|6014.5|11
1625583770000|2021-07-06 15:02:50|6022.9|6016.9|6021.2|6015.2|6023.7|6017.7|6021.2|6015.2|8
1625583780000|2021-07-06 15:03:00|6021|6015|6020.4|6014.4|6021|6015|6020.4|6014.4|3
1625583790000|2021-07-06 15:03:10|6019.9|6013.9|6019.6|6013.6|6019.9|6013.9|6019.6|6013.6|2
1625583800000|2021-07-06 15:03:20|6019.9|6013.9|6019.7|6013.7|6019.9|6013.9|6019.7|6013.7|1
1625583810000|2021-07-06 15:03:30|6020.5|6014.5|6019.7|6013.7|6020.5|6014.5|6019.7|6013.7|9
1625583820000|2021-07-06 15:03:40|6020.1|6014.1|6019.9|6013.9|6020.4|6014.4|6019.9|6013.9|3
1625583840000|2021-07-06 15:04:00|6019.7|6013.7|6020.2|6014.2|6020.7|6014.7|6019.7|6013.7|13
1625583850000|2021-07-06 15:04:10|6020.1|6014.1|6019.9|6013.9|6020.2|6014.2|6019.7|6013.7|11
1625583860000|2021-07-06 15:04:20|6019.7|6013.7|6020.4|6014.4|6020.4|6014.4|6019.7|6013.7|14
1625583870000|2021-07-06 15:04:30|6020.2|6014.2|6020.4|6014.4|6020.4|6014.4|6020.2|6014.2|22
1625583880000|2021-07-06 15:04:40|6020.2|6014.2|6020.6|6014.6|6020.6|6014.6|6020.2|6014.2|6
1625583890000|2021-07-06 15:04:50|6020.7|6014.7|6021.4|6015.4|6021.4|6015.4|6020.7|6014.7|0
1625583900000|2021-07-06 15:05:00|6021.2|6015.2|6020.2|6014.2|6021.2|6015.2|6019.6|6013.6|1
1625583910000|2021-07-06 15:05:10|6019.7|6013.7|6019.7|6013.7|6020.2|6014.2|6019.6|6013.6|2
1625583920000|2021-07-06 15:05:20|6019.9|6013.9|6019.7|6013.7|6019.9|6013.9|6019.7|6013.7|0
1625583930000|2021-07-06 15:05:30|6019.6|6013.6|6019.6|6013.6|6019.6|6013.6|6019.6|6013.6|0
1625583940000|2021-07-06 15:05:40|6019.9|6013.9|6019.9|6013.9|6019.9|6013.9|6019.9|6013.9|3
1625583950000|2021-07-06 15:05:50|6019.7|6013.7|6019.9|6013.9|6019.9|6013.9|6019.7|6013.7|1
1625583960000|2021-07-06 15:06:00|6018.2|6012.2|6018.2|6012.2|6018.4|6012.4|6018|6012|7
1625583970000|2021-07-06 15:06:10|6018|6012|6018.4|6012.4|6018.4|6012.4|6017.9|6011.9|1
1625583980000|2021-07-06 15:06:20|6018.2|6012.2|6018.4|6012.4|6018.4|6012.4|6018.2|6012.2|0
1625583990000|2021-07-06 15:06:30|6017.7|6011.7|6017.7|6011.7|6017.7|6011.7|6017.7|6011.7|0
1625584000000|2021-07-06 15:06:40|6017.9|6011.9|6017.7|6011.7|6017.9|6011.9|6017.7|6011.7|29
1625584010000|2021-07-06 15:06:50|6017.9|6011.9|6018.4|6012.4|6018.4|6012.4|6017.9|6011.9|0
1625584020000|2021-07-06 15:07:00|6018.2|6012.2|6018.2|6012.2|6018.4|6012.4|6018.2|6012.2|4
1625584030000|2021-07-06 15:07:10|6018.4|6012.4|6018.4|6012.4|6018.4|6012.4|6018.2|6012.2|4
1625584040000|2021-07-06 15:07:20|6018.2|6012.2|6018.4|6012.4|6018.4|6012.4|6018.2|6012.2|1
1625584050000|2021-07-06 15:07:30|6018.7|6012.7|6018.7|6012.7|6019.2|6013.2|6018.7|6012.7|2
1625584060000|2021-07-06 15:07:40|6018.6|6012.6|6018.1|6012.1|6018.7|6012.7|6017.9|6011.9|4
1625584070000|2021-07-06 15:07:50|6018.2|6012.2|6018.6|6012.6|6018.6|6012.6|6018.1|6012.1|0
1625584080000|2021-07-06 15:08:00|6018.2|6012.2|6018.7|6012.7|6018.7|6012.7|6018.1|6012.1|1
1625584090000|2021-07-06 15:08:10|6019.4|6013.4|6019.4|6013.4|6019.4|6013.4|6019.1|6013.1|7
1625584100000|2021-07-06 15:08:20|6020.4|6014.4|6020.6|6014.6|6020.6|6014.6|6020.2|6014.2|3
1625584110000|2021-07-06 15:08:30|6020.2|6014.2|6020.4|6014.4|6020.7|6014.7|6020.2|6014.2|0
1625584120000|2021-07-06 15:08:40|6020.5|6014.5|6021.4|6015.4|6021.4|6015.4|6020.5|6014.5|18
1625584130000|2021-07-06 15:08:50|6021.9|6015.9|6021.7|6015.7|6022|6016|6021.7|6015.7|0
1625584140000|2021-07-06 15:09:00|6021|6015|6020.9|6014.9|6021.2|6015.2|6020.9|6014.9|0
1625584150000|2021-07-06 15:09:10|6020.7|6014.7|6019.4|6013.4|6021|6015|6019.4|6013.4|6
1625584160000|2021-07-06 15:09:20|6019.7|6013.7|6019.7|6013.7|6019.7|6013.7|6019.7|6013.7|0
1625584180000|2021-07-06 15:09:40|6019.9|6013.9|6018.7|6012.7|6019.9|6013.9|6018.7|6012.7|0
1625584190000|2021-07-06 15:09:50|6021|6015|6022|6016|6022|6016|6020|6014|5
1625584200000|2021-07-06 15:10:00|6022.4|6016.4|6020.9|6014.9|6022.4|6016.4|6020.9|6014.9|1
1625584210000|2021-07-06 15:10:10|6020.5|6014.5|6020|6014|6020.5|6014.5|6020|6014|1
1625584220000|2021-07-06 15:10:20|6020.7|6014.7|6019.7|6013.7|6020.7|6014.7|6019.7|6013.7|4
1625584230000|2021-07-06 15:10:30|6019.4|6013.4|6020|6014|6020.7|6014.7|6019.4|6013.4|0
1625584240000|2021-07-06 15:10:40|6019.9|6013.9|6019.5|6013.5|6020.7|6014.7|6019|6013|2
1625584260000|2021-07-06 15:11:00|6019.4|6013.4|6019|6013|6019.4|6013.4|6019|6013|0
1625584270000|2021-07-06 15:11:10|6018.7|6012.7|6021.7|6015.7|6021.7|6015.7|6018.5|6012.5|4
1625584280000|2021-07-06 15:11:20|6021.5|6015.5|6021.4|6015.4|6021.5|6015.5|6021.4|6015.4|0
1625584290000|2021-07-06 15:11:30|6021.7|6015.7|6022.9|6016.9|6023.7|6017.7|6021.7|6015.7|4
1625584300000|2021-07-06 15:11:40|6022.7|6016.7|6022.7|6016.7|6023.2|6017.2|6022.7|6016.7|0
1625584310000|2021-07-06 15:11:50|6023|6017|6022.7|6016.7|6023|6017|6022.7|6016.7|1
1625584320000|2021-07-06 15:12:00|6022.2|6016.2|6022.7|6016.7|6023.3|6017.3|6022.2|6016.2|3
1625584330000|2021-07-06 15:12:10|6023.3|6017.3|6022.4|6016.4|6023.3|6017.3|6020.9|6014.9|4
1625584340000|2021-07-06 15:12:20|6022|6016|6022.2|6016.2|6022.2|6016.2|6021.9|6015.9|2
1625584350000|2021-07-06 15:12:30|6022.9|6016.9|6022.9|6016.9|6023.4|6017.4|6022.7|6016.7|0
1625584360000|2021-07-06 15:12:40|6022.5|6016.5|6022.2|6016.2|6022.5|6016.5|6022.2|6016.2|0
1625584370000|2021-07-06 15:12:50|6022.5|6016.5|6021.4|6015.4|6022.5|6016.5|6021.4|6015.4|0
1625584380000|2021-07-06 15:13:00|6022.2|6016.2|6021.2|6015.2|6022.2|6016.2|6020.7|6014.7|3
1625584390000|2021-07-06 15:13:10|6021.9|6015.9|6022.2|6016.2|6022.2|6016.2|6021.9|6015.9|0
1625584400000|2021-07-06 15:13:20|6021.4|6015.4|6022.2|6016.2|6022.2|6016.2|6021.4|6015.4|1
1625584410000|2021-07-06 15:13:30|6021.9|6015.9|6019|6013|6022.2|6016.2|6019|6013|23
1625584420000|2021-07-06 15:13:40|6018.2|6012.2|6019.7|6013.7|6021.3|6015.3|6018.2|6012.2|11
1625584430000|2021-07-06 15:13:50|6020|6014|6020.5|6014.5|6021|6015|6020|6014|4
1625584440000|2021-07-06 15:14:00|6020.2|6014.2|6020.2|6014.2|6020.3|6014.3|6019.7|6013.7|1
1625584450000|2021-07-06 15:14:10|6021.2|6015.2|6019.5|6013.5|6021.2|6015.2|6019.5|6013.5|1
1625584460000|2021-07-06 15:14:20|6019.8|6013.8|6020|6014|6020|6014|6019.8|6013.8|0
1625584470000|2021-07-06 15:14:30|6020.8|6014.8|6020.3|6014.3|6021.3|6015.3|6020.3|6014.3|4
1625584480000|2021-07-06 15:14:40|6020.2|6014.2|6019.5|6013.5|6020.2|6014.2|6019.5|6013.5|0
1625584490000|2021-07-06 15:14:50|6019.8|6013.8|6019.5|6013.5|6020|6014|6019.5|6013.5|3
1625584500000|2021-07-06 15:15:00|6019.8|6013.8|6019.8|6013.8|6020.2|6014.2|6019.5|6013.5|3
1625584510000|2021-07-06 15:15:10|6020.2|6014.2|6020.2|6014.2|6020.2|6014.2|6019.8|6013.8|0
1625584520000|2021-07-06 15:15:20|6020.5|6014.5|6020.5|6014.5|6021.3|6015.3|6020.2|6014.2|2
1625584530000|2021-07-06 15:15:30|6020.3|6014.3|6019.7|6013.7|6020.3|6014.3|6019.3|6013.3|1
1625584540000|2021-07-06 15:15:40|6019.3|6013.3|6019.2|6013.2|6019.7|6013.7|6019.2|6013.2|0
1625584550000|2021-07-06 15:15:50|6019.7|6013.7|6020.2|6014.2|6020.8|6014.8|6019.7|6013.7|1
1625584560000|2021-07-06 15:16:00|6021.2|6015.2|6020.2|6014.2|6021.2|6015.2|6020.2|6014.2|0
1625584570000|2021-07-06 15:16:10|6021.2|6015.2|6020.7|6014.7|6021.7|6015.7|6019|6013|5
1625584580000|2021-07-06 15:16:20|6020.3|6014.3|6019|6013|6020.3|6014.3|6019|6013|0
1625584590000|2021-07-06 15:16:30|6019.8|6013.8|6019.6|6013.6|6019.8|6013.8|6019.5|6013.5|7
1625584600000|2021-07-06 15:16:40|6019.5|6013.5|6019.5|6013.5|6019.6|6013.6|6019.3|6013.3|6
1625584610000|2021-07-06 15:16:50|6019.6|6013.6|6020|6014|6020.6|6014.6|6019.5|6013.5|10
1625584620000|2021-07-06 15:17:00|6019.6|6013.6|6019.8|6013.8|6019.8|6013.8|6018.3|6012.3|23
1625584630000|2021-07-06 15:17:10|6019.3|6013.3|6019.8|6013.8|6019.8|6013.8|6019.3|6013.3|0
1625584640000|2021-07-06 15:17:20|6020|6014|6019.8|6013.8|6020.3|6014.3|6019.3|6013.3|0
1625584650000|2021-07-06 15:17:30|6018.6|6012.6|6018.8|6012.8|6018.8|6012.8|6018.6|6012.6|2
1625584660000|2021-07-06 15:17:40|6018.6|6012.6|6022.3|6016.3|6022.3|6016.3|6018.6|6012.6|23
1625584670000|2021-07-06 15:17:50|6022|6016|6022|6016|6022.3|6016.3|6021.2|6015.2|0
1625584680000|2021-07-06 15:18:00|6022.2|6016.2|6022.2|6016.2|6022.2|6016.2|6021.1|6015.1|2
1625584700000|2021-07-06 15:18:20|6022.3|6016.3|6022.7|6016.7|6024.2|6018.2|6022.2|6016.2|0
1625584710000|2021-07-06 15:18:30|6022.3|6016.3|6021.3|6015.3|6023.5|6017.5|6020.8|6014.8|0
1625584720000|2021-07-06 15:18:40|6021|6015|6020.6|6014.6|6021|6015|6020.5|6014.5|1
1625584730000|2021-07-06 15:18:50|6020.5|6014.5|6020.5|6014.5|6020.5|6014.5|6020.5|6014.5|0
1625584740000|2021-07-06 15:19:00|6020.8|6014.8|6021.8|6015.8|6022.2|6016.2|6020.5|6014.5|0
1625584750000|2021-07-06 15:19:10|6021.5|6015.5|6021.5|6015.5|6021.5|6015.5|6021.1|6015.1|0
1625584760000|2021-07-06 15:19:20|6020.5|6014.5|6021.8|6015.8|6021.8|6015.8|6020.5|6014.5|2
1625584770000|2021-07-06 15:19:30|6021.7|6015.7|6021.7|6015.7|6021.7|6015.7|6021.7|6015.7|0
1625584790000|2021-07-06 15:19:50|6021.3|6015.3|6020|6014|6021.3|6015.3|6020|6014|3
1625584800000|2021-07-06 15:20:00|6019.2|6013.2|6019.2|6013.2|6019.2|6013.2|6019.2|6013.2|0
1625584810000|2021-07-06 15:20:10|6019.7|6013.7|6019.5|6013.5|6019.7|6013.7|6018.7|6012.7|1
1625584820000|2021-07-06 15:20:20|6019.7|6013.7|6019.7|6013.7|6021|6015|6019.5|6013.5|1
1625584830000|2021-07-06 15:20:30|6020|6014|6019.7|6013.7|6020|6014|6019.7|6013.7|0
1625584840000|2021-07-06 15:20:40|6019.3|6013.3|6018.7|6012.7|6019.7|6013.7|6018.7|6012.7|1
1625584850000|2021-07-06 15:20:50|6019.3|6013.3|6019.3|6013.3|6020.2|6014.2|6018.8|6012.8|2
1625584860000|2021-07-06 15:21:00|6020|6014|6019.3|6013.3|6020|6014|6019|6013|1
1625584870000|2021-07-06 15:21:10|6019.5|6013.5|6019.7|6013.7|6019.7|6013.7|6018.8|6012.8|0
1625584880000|2021-07-06 15:21:20|6019.3|6013.3|6018.7|6012.7|6019.7|6013.7|6018.7|6012.7|0
1625584890000|2021-07-06 15:21:30|6018.8|6012.8|6018.8|6012.8|6019.5|6013.5|6018.8|6012.8|0
1625584900000|2021-07-06 15:21:40|6019.2|6013.2|6016.2|6010.2|6019.5|6013.5|6016.2|6010.2|12
1625584910000|2021-07-06 15:21:50|6015.3|6009.3|6012.1|6006.1|6015.3|6009.3|6012.1|6006.1|17
1625584920000|2021-07-06 15:22:00|6012.5|6006.5|6009.9|6003.9|6012.8|6006.8|6009.9|6003.9|11
1625584930000|2021-07-06 15:22:10|6009.1|6003.1|6012.4|6006.4|6015.3|6009.3|6008.9|6002.9|5
1625584940000|2021-07-06 15:22:20|6013.3|6007.3|6016.3|6010.3|6016.3|6010.3|6013.3|6007.3|0
1625584950000|2021-07-06 15:22:30|6016.8|6010.8|6020.8|6014.8|6020.8|6014.8|6014.8|6008.8|1
1625584960000|2021-07-06 15:22:40|6020.3|6014.3|6021.3|6015.3|6021.3|6015.3|6019|6013|0
1625584970000|2021-07-06 15:22:50|6021.5|6015.5|6021.3|6015.3|6022.1|6016.1|6020.8|6014.8|1
1625584980000|2021-07-06 15:23:00|6021.1|6015.1|6023.3|6017.3|6023.4|6017.4|6021.1|6015.1|0
1625584990000|2021-07-06 15:23:10|6022.8|6016.8|6022.3|6016.3|6022.8|6016.8|6022.3|6016.3|0
1625585000000|2021-07-06 15:23:20|6022.8|6016.8|6024.1|6018.1|6024.8|6018.8|6021.8|6015.8|2
1625585010000|2021-07-06 15:23:30|6024.5|6018.5|6025.1|6019.1|6025.9|6019.9|6024.5|6018.5|15
1625585020000|2021-07-06 15:23:40|6023.9|6017.9|6022.8|6016.8|6024.1|6018.1|6021.6|6015.6|3
1625585030000|2021-07-06 15:23:50|6021.9|6015.9|6022.3|6016.3|6022.3|6016.3|6021.8|6015.8|1
1625585040000|2021-07-06 15:24:00|6022.8|6016.8|6020.3|6014.3|6023.3|6017.3|6020.3|6014.3|0
1625585050000|2021-07-06 15:24:10|6020.6|6014.6|6018.8|6012.8|6020.6|6014.6|6018.3|6012.3|0
1625585060000|2021-07-06 15:24:20|6018.1|6012.1|6018.3|6012.3|6018.3|6012.3|6017.8|6011.8|0
1625585070000|2021-07-06 15:24:30|6018|6012|6017.6|6011.6|6018.3|6012.3|6016.1|6010.1|2
1625585080000|2021-07-06 15:24:40|6017.3|6011.3|6018.1|6012.1|6018.1|6012.1|6017.1|6011.1|1
1625585090000|2021-07-06 15:24:50|6017.8|6011.8|6015.8|6009.8|6017.8|6011.8|6015.8|6009.8|2
1625585100000|2021-07-06 15:25:00|6015.9|6009.9|6015.9|6009.9|6016.8|6010.8|6015.9|6009.9|0
1625585110000|2021-07-06 15:25:10|6015.6|6009.6|6013.8|6007.8|6015.8|6009.8|6013.8|6007.8|0
1625585120000|2021-07-06 15:25:20|6013.3|6007.3|6013.3|6007.3|6014|6008|6013.1|6007.1|0
1625585130000|2021-07-06 15:25:30|6013.6|6007.6|6012.8|6006.8|6014.9|6008.9|6012.6|6006.6|2
1625585140000|2021-07-06 15:25:40|6012.5|6006.5|6014.6|6008.6|6015|6009|6012.5|6006.5|0
1625585150000|2021-07-06 15:25:50|6015.6|6009.6|6011.8|6005.8|6015.6|6009.6|6011.8|6005.8|16
1625585160000|2021-07-06 15:26:00|6013.6|6007.6|6011.3|6005.3|6013.6|6007.6|6011.1|6005.1|1
1625585170000|2021-07-06 15:26:10|6011.1|6005.1|6011.1|6005.1|6011.3|6005.3|6011.1|6005.1|0
1625585180000|2021-07-06 15:26:20|6011.3|6005.3|6011.1|6005.1|6011.3|6005.3|6009.9|6003.9|0
1625585190000|2021-07-06 15:26:30|6011.3|6005.3|6011.3|6005.3|6011.3|6005.3|6010.6|6004.6|0
1625585200000|2021-07-06 15:26:40|6011.6|6005.6|6011.6|6005.6|6011.6|6005.6|6011.3|6005.3|16
1625585210000|2021-07-06 15:26:50|6011.8|6005.8|6011.3|6005.3|6011.8|6005.8|6010.6|6004.6|0
1625585220000|2021-07-06 15:27:00|6011.6|6005.6|6010.9|6004.9|6011.6|6005.6|6010.9|6004.9|1
1625585230000|2021-07-06 15:27:10|6011.3|6005.3|6011.6|6005.6|6011.6|6005.6|6011.3|6005.3|0
1625585240000|2021-07-06 15:27:20|6012.1|6006.1|6011.4|6005.4|6012.1|6006.1|6011.4|6005.4|4
1625585250000|2021-07-06 15:27:30|6011.6|6005.6|6011.9|6005.9|6012.3|6006.3|6011.6|6005.6|6
1625585260000|2021-07-06 15:27:40|6012.8|6006.8|6012.1|6006.1|6012.8|6006.8|6011.8|6005.8|7
1625585270000|2021-07-06 15:27:50|6012.3|6006.3|6012.1|6006.1|6012.3|6006.3|6011.9|6005.9|1
1625585280000|2021-07-06 15:28:00|6011.9|6005.9|6013.8|6007.8|6014.9|6008.9|6011.9|6005.9|28
1625585290000|2021-07-06 15:28:10|6014.3|6008.3|6013.4|6007.4|6014.8|6008.8|6012.8|6006.8|9
1625585300000|2021-07-06 15:28:20|6013.3|6007.3|6015.4|6009.4|6015.4|6009.4|6013.3|6007.3|8
1625585310000|2021-07-06 15:28:30|6014.7|6008.7|6015.8|6009.8|6015.9|6009.9|6014.6|6008.6|4
1625585320000|2021-07-06 15:28:40|6016.3|6010.3|6015.8|6009.8|6016.3|6010.3|6015.8|6009.8|0
1625585330000|2021-07-06 15:28:50|6014.8|6008.8|6014.3|6008.3|6014.8|6008.8|6013.6|6007.6|1
1625585340000|2021-07-06 15:29:00|6014.4|6008.4|6015.1|6009.1|6016.3|6010.3|6014.1|6008.1|1
1625585350000|2021-07-06 15:29:10|6015.4|6009.4|6013.8|6007.8|6015.8|6009.8|6013.3|6007.3|0
1625585360000|2021-07-06 15:29:20|6014.3|6008.3|6014.3|6008.3|6014.3|6008.3|6014.3|6008.3|0
1625585370000|2021-07-06 15:29:30|6013.8|6007.8|6013.8|6007.8|6013.8|6007.8|6013.3|6007.3|1
1625585380000|2021-07-06 15:29:40|6013.3|6007.3|6013.8|6007.8|6013.8|6007.8|6013.3|6007.3|1
1625585390000|2021-07-06 15:29:50|6013.3|6007.3|6011.3|6005.3|6013.8|6007.8|6010.8|6004.8|5
1625585400000|2021-07-06 15:30:00|6011.4|6005.4|6010.8|6004.8|6011.4|6005.4|6010.8|6004.8|0
1625585410000|2021-07-06 15:30:10|6011.4|6005.4|6013.3|6007.3|6013.3|6007.3|6011.4|6005.4|11
1625585420000|2021-07-06 15:30:20|6012.9|6006.9|6013.3|6007.3|6014.6|6008.6|6012.9|6006.9|1
1625585430000|2021-07-06 15:30:30|6012.9|6006.9|6011.4|6005.4|6013.3|6007.3|6011.3|6005.3|2
1625585440000|2021-07-06 15:30:40|6011.6|6005.6|6011.6|6005.6|6012.3|6006.3|6011.3|6005.3|9
1625585450000|2021-07-06 15:30:50|6012.6|6006.6|6011.4|6005.4|6013.4|6007.4|6011.4|6005.4|0
1625585460000|2021-07-06 15:31:00|6011.8|6005.8|6011.4|6005.4|6011.8|6005.8|6011.4|6005.4|0
1625585470000|2021-07-06 15:31:10|6011.6|6005.6|6010.1|6004.1|6011.6|6005.6|6009.7|6003.7|15
1625585480000|2021-07-06 15:31:20|6009.7|6003.7|6007.4|6001.4|6009.7|6003.7|6007.1|6001.1|6
1625585490000|2021-07-06 15:31:30|6007.6|6001.6|6007.8|6001.8|6007.9|6001.9|6007.4|6001.4|66
1625585500000|2021-07-06 15:31:40|||||||||1
1625585510000|2021-07-06 15:31:50|6007.6|6001.6|6007.8|6001.8|6007.8|6001.8|6006.7|6000.7|7
1625585520000|2021-07-06 15:32:00|6008.8|6002.8|6008.1|6002.1|6008.8|6002.8|6006.7|6000.7|15
1625585530000|2021-07-06 15:32:10|6008.4|6002.4|6007.9|6001.9|6008.4|6002.4|6007.9|6001.9|0
1625585540000|2021-07-06 15:32:20|6007.3|6001.3|6005.9|5999.9|6007.3|6001.3|6005.9|5999.9|14
1625585550000|2021-07-06 15:32:30|6006.3|6000.3|6002.9|5996.9|6006.3|6000.3|6002.9|5996.9|74
1625585560000|2021-07-06 15:32:40|6002.6|5996.6|6003.9|5997.9|6004.8|5998.8|6002.6|5996.6|8
1625585570000|2021-07-06 15:32:50|6004.3|5998.3|6002.9|5996.9|6005.1|5999.1|6002.9|5996.9|11
1625585580000|2021-07-06 15:33:00|6003.1|5997.1|6003.2|5997.2|6004.1|5998.1|6002.9|5996.9|63
1625585590000|2021-07-06 15:33:10|6002.9|5996.9|6004.1|5998.1|6004.2|5998.2|6002.9|5996.9|1
1625585600000|2021-07-06 15:33:20|6003.7|5997.7|6003.1|5997.1|6003.9|5997.9|6002.9|5996.9|28
1625585610000|2021-07-06 15:33:30|6003.4|5997.4|6003.2|5997.2|6004.1|5998.1|6002.9|5996.9|17
1625585620000|2021-07-06 15:33:40|6005.3|5999.3|6007.6|6001.6|6007.6|6001.6|6003.7|5997.7|12
1625585630000|2021-07-06 15:33:50|6006.6|6000.6|6005.6|5999.6|6007.1|6001.1|6003.9|5997.9|8
1625585640000|2021-07-06 15:34:00|6005.7|5999.7|6007.6|6001.6|6007.6|6001.6|6004.4|5998.4|2
1625585650000|2021-07-06 15:34:10|6008.4|6002.4|6008.6|6002.6|6009.3|6003.3|6007.9|6001.9|4
1625585660000|2021-07-06 15:34:20|6008.8|6002.8|6008.8|6002.8|6009.1|6003.1|6008.6|6002.6|10
1625585670000|2021-07-06 15:34:30|6007.6|6001.6|6007.3|6001.3|6007.6|6001.6|6007.3|6001.3|2
1625585680000|2021-07-06 15:34:40|6006.9|6000.9|6005.9|5999.9|6007.6|6001.6|6005.9|5999.9|7
1625585690000|2021-07-06 15:34:50|6005.6|5999.6|6006.6|6000.6|6006.6|6000.6|6005.4|5999.4|8
1625585700000|2021-07-06 15:35:00|6007.1|6001.1|6005.4|5999.4|6007.1|6001.1|6005.4|5999.4|0
1625585710000|2021-07-06 15:35:10|6005.1|5999.1|6004.9|5998.9|6005.1|5999.1|6004.9|5998.9|0
1625585720000|2021-07-06 15:35:20|6005.6|5999.6|6004.9|5998.9|6005.8|5999.8|6004.4|5998.4|18
1625585740000|2021-07-06 15:35:40|6004.6|5998.6|6004.7|5998.7|6005.1|5999.1|6004.2|5998.2|3
1625585750000|2021-07-06 15:35:50|6005.1|5999.1|6004.4|5998.4|6005.1|5999.1|6004.4|5998.4|0
1625585760000|2021-07-06 15:36:00|6004.1|5998.1|6004.1|5998.1|6004.4|5998.4|6003.9|5997.9|1
1625585770000|2021-07-06 15:36:10|6003.9|5997.9|6003.9|5997.9|6003.9|5997.9|6003.9|5997.9|0
1625585780000|2021-07-06 15:36:20|6004.1|5998.1|6003.9|5997.9|6004.1|5998.1|6003.9|5997.9|3
1625585790000|2021-07-06 15:36:30|6004.2|5998.2|6002.7|5996.7|6004.4|5998.4|6002.7|5996.7|4
1625585800000|2021-07-06 15:36:40|6002.6|5996.6|5999.4|5993.4|6003.4|5997.4|5999.4|5993.4|11
1625585810000|2021-07-06 15:36:50|5998.7|5992.7|5999.1|5993.1|5999.4|5993.4|5997.2|5991.2|12
1625585820000|2021-07-06 15:37:00|5999.4|5993.4|5996.6|5990.6|5999.4|5993.4|5996|5990|41
1625585830000|2021-07-06 15:37:10|5997.3|5991.3|5995.6|5989.6|5997.3|5991.3|5995.5|5989.5|26
1625585840000|2021-07-06 15:37:20|5995.5|5989.5|5995.6|5989.6|5995.6|5989.6|5995.3|5989.3|3
1625585850000|2021-07-06 15:37:30|5994.2|5988.2|5994|5988|5995|5989|5993.7|5987.7|46
1625585860000|2021-07-06 15:37:40|5994.4|5988.4|5994|5988|5994.4|5988.4|5994|5988|57
1625585870000|2021-07-06 15:37:50|||||||||1
1625585880000|2021-07-06 15:38:00|5995|5989|5994|5988|5995|5989|5994|5988|5
1625585890000|2021-07-06 15:38:10|||||||||4
1625585900000|2021-07-06 15:38:20|5995|5989|5994|5988|5995|5989|5994|5988|10
1625585910000|2021-07-06 15:38:30|5994.7|5988.7|5994.3|5988.3|5994.7|5988.7|5994.3|5988.3|1
1625585920000|2021-07-06 15:38:40|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|1
1625585930000|2021-07-06 15:38:50|5995|5989|5994.7|5988.7|5995|5989|5994.7|5988.7|2
1625585940000|2021-07-06 15:39:00|5995|5989|5994.7|5988.7|5995.3|5989.3|5994.7|5988.7|0
1625585950000|2021-07-06 15:39:10|5994.3|5988.3|5994.7|5988.7|5994.7|5988.7|5994.3|5988.3|0
1625585970000|2021-07-06 15:39:30|5995.7|5989.7|5994.7|5988.7|5995.7|5989.7|5994.3|5988.3|12
1625585980000|2021-07-06 15:39:40|5994.3|5988.3|5994.3|5988.3|5994.3|5988.3|5994.3|5988.3|0
1625585990000|2021-07-06 15:39:50|||||||||2
1625586000000|2021-07-06 15:40:00|||||||||8
1625586010000|2021-07-06 15:40:10|||||||||1
1625586020000|2021-07-06 15:40:20|5994.7|5988.7|5994.3|5988.3|5994.7|5988.7|5994.3|5988.3|5
1625586030000|2021-07-06 15:40:30|5994.7|5988.7|5995|5989|5995|5989|5994.7|5988.7|7
1625586040000|2021-07-06 15:40:40|||||||||46
1625586050000|2021-07-06 15:40:50|||||||||11
1625586060000|2021-07-06 15:41:00|||||||||20
1625586080000|2021-07-06 15:41:20|||||||||2
1625586090000|2021-07-06 15:41:30|||||||||10
1625586100000|2021-07-06 15:41:40|||||||||1
1625586120000|2021-07-06 15:42:00|||||||||4
1625586130000|2021-07-06 15:42:10|||||||||14
1625586140000|2021-07-06 15:42:20|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|27
1625586150000|2021-07-06 15:42:30|5995|5989|5995|5989|5995|5989|5995|5989|115
1625586180000|2021-07-06 15:43:00|5994.7|5988.7|5994.3|5988.3|5994.7|5988.7|5994.3|5988.3|0
1625586190000|2021-07-06 15:43:10|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|1
1625586200000|2021-07-06 15:43:20|5995|5989|5995.3|5989.3|5995.3|5989.3|5995|5989|1
1625586210000|2021-07-06 15:43:30|5995.7|5989.7|5995.3|5989.3|5995.7|5989.7|5995.3|5989.3|5
1625586220000|2021-07-06 15:43:40|5995|5989|5995.3|5989.3|5995.3|5989.3|5995|5989|6
1625586230000|2021-07-06 15:43:50|||||||||2
1625586240000|2021-07-06 15:44:00|5995|5989|5995|5989|5995|5989|5995|5989|0
1625586250000|2021-07-06 15:44:10|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|10
1625586260000|2021-07-06 15:44:20|||||||||20
1625586270000|2021-07-06 15:44:30|5994.3|5988.3|5994.3|5988.3|5994.3|5988.3|5994.3|5988.3|3
1625586280000|2021-07-06 15:44:40|||||||||6
1625586290000|2021-07-06 15:44:50|||||||||11
1625586310000|2021-07-06 15:45:10|5995|5989|5995|5989|5995.7|5989.7|5995|5989|4
1625586320000|2021-07-06 15:45:20|5994.3|5988.3|5995|5989|5995.7|5989.7|5994.3|5988.3|21
1625586330000|2021-07-06 15:45:30|5994.3|5988.3|5994.3|5988.3|5995|5989|5994.3|5988.3|2
1625586340000|2021-07-06 15:45:40|5995|5989|5996.2|5990.2|5996.2|5990.2|5994.3|5988.3|21
1625586350000|2021-07-06 15:45:50|5995.5|5989.5|5995.8|5989.8|5995.8|5989.8|5995.5|5989.5|1
1625586360000|2021-07-06 15:46:00|5996.2|5990.2|5995.3|5989.3|5996.2|5990.2|5994.5|5988.5|10
1625586370000|2021-07-06 15:46:10|5994.7|5988.7|5995|5989|5995|5989|5994.7|5988.7|18
1625586380000|2021-07-06 15:46:20|5994.7|5988.7|5993.3|5987.3|5995|5989|5993.3|5987.3|4
1625586390000|2021-07-06 15:46:30|5993.6|5987.6|5993.3|5987.3|5993.6|5987.6|5993.3|5987.3|0
1625586400000|2021-07-06 15:46:40|5993.6|5987.6|5993.5|5987.5|5994|5988|5993.3|5987.3|0
1625586410000|2021-07-06 15:46:50|5994.5|5988.5|5994.5|5988.5|5994.8|5988.8|5993.8|5987.8|7
1625586420000|2021-07-06 15:47:00|5995.8|5989.8|5994.5|5988.5|5997.2|5990.8|5994.5|5987.2|38
1625586430000|2021-07-06 15:47:10|5994.8|5988.8|5994.5|5988.5|5994.8|5988.8|5994.5|5988.5|0
1625586440000|2021-07-06 15:47:20|5994.8|5988.8|5994.8|5988.8|5994.8|5988.8|5994.8|5988.8|0
1625586450000|2021-07-06 15:47:30|5994.5|5988.5|5994.5|5988.5|5996.5|5990.5|5994.5|5988.5|7
1625586460000|2021-07-06 15:47:40|5993.8|5987.8|5993.8|5987.8|5994.5|5988.5|5993.8|5987.8|6
1625586470000|2021-07-06 15:47:50|5994.1|5988.1|5994.8|5988.8|5995.5|5989.5|5994.1|5988.1|5
1625586480000|2021-07-06 15:48:00|5995.2|5989.2|5995.5|5989.5|5995.5|5989.5|5995.2|5989.2|1
1625586490000|2021-07-06 15:48:10|5997.8|5987.8|5995.5|5989.5|5997.8|5989.5|5995.5|5987.8|0
1625586500000|2021-07-06 15:48:20|5995.8|5989.8|5994.5|5988.5|5997.2|5991.2|5994.5|5988.5|29
1625586510000|2021-07-06 15:48:30|5994.1|5988.1|5994.3|5988.3|5994.5|5988.5|5993.5|5987.5|10
1625586530000|2021-07-06 15:48:50|5993.6|5987.6|5993.6|5987.6|5994|5988|5993.6|5987.6|0
1625586540000|2021-07-06 15:49:00|5994|5988|5994|5988|5994|5988|5993.6|5987.6|1
1625586550000|2021-07-06 15:49:10|5993.6|5987.6|5994|5988|5994|5988|5993.6|5987.6|0
1625586560000|2021-07-06 15:49:20|5993.6|5987.6|5993.3|5987.3|5995|5989|5993.3|5987.3|13
1625586570000|2021-07-06 15:49:30|5993|5987|5993|5987|5993|5987|5993|5987|9
1625586580000|2021-07-06 15:49:40|5993.3|5987.3|5993.3|5987.3|5993.3|5987.3|5993.3|5987.3|1
1625586590000|2021-07-06 15:49:50|5993|5987|5993|5987|5993|5987|5993|5987|12
1625586610000|2021-07-06 15:50:10|||||||||2
1625586620000|2021-07-06 15:50:20|5993.3|5987.3|5993.3|5987.3|5993.3|5987.3|5993.3|5987.3|1
1625586630000|2021-07-06 15:50:30|||||||||3
1625586640000|2021-07-06 15:50:40|5993|5987|5993|5987|5993|5987|5993|5987|29
1625586650000|2021-07-06 15:50:50|||||||||60
1625586660000|2021-07-06 15:51:00|||||||||5
1625586670000|2021-07-06 15:51:10|||||||||24
1625586680000|2021-07-06 15:51:20|5993.3|5987.3|5991.6|5985.6|5993.3|5987.3|5991.6|5985.6|26
1625586690000|2021-07-06 15:51:30|||||||||1
1625586700000|2021-07-06 15:51:40|||||||||1
1625586710000|2021-07-06 15:51:50|5991.9|5985.9|5991.3|5985.3|5991.9|5985.9|5991.3|5985.3|22
1625586720000|2021-07-06 15:52:00|||||||||1
1625586730000|2021-07-06 15:52:10|||||||||2
1625586740000|2021-07-06 15:52:20|||||||||4
1625586750000|2021-07-06 15:52:30|||||||||3
1625586760000|2021-07-06 15:52:40|5990.9|5984.9|5991.3|5985.3|5991.3|5985.3|5990.9|5984.9|1
1625586770000|2021-07-06 15:52:50|5991.6|5985.6|5991.6|5985.6|5991.9|5985.9|5991.6|5985.6|56
1625586790000|2021-07-06 15:53:10|5991.9|5985.9|5991.6|5985.6|5991.9|5985.9|5991.6|5985.6|0
1625586800000|2021-07-06 15:53:20|5992.3|5986.3|5992.3|5986.3|5992.3|5986.3|5991.9|5985.9|0
1625586810000|2021-07-06 15:53:30|5991.9|5985.9|5992.3|5986.3|5993.3|5987.3|5991.9|5985.9|31
1625586820000|2021-07-06 15:53:40|5991.6|5985.6|5991.6|5985.6|5991.6|5985.6|5991.6|5985.6|33
1625586830000|2021-07-06 15:53:50|5991.9|5985.9|5991.3|5985.3|5992.3|5986.3|5991.3|5985.3|17
1625586840000|2021-07-06 15:54:00|5991.6|5985.6|5991.6|5985.6|5992.3|5986.3|5991.3|5985.3|4
1625586850000|2021-07-06 15:54:10|5991.3|5985.3|5991.6|5985.6|5991.6|5985.6|5991.3|5985.3|0
1625586860000|2021-07-06 15:54:20|5991.3|5985.3|5991.6|5985.6|5991.6|5985.6|5991.3|5985.3|0
1625586870000|2021-07-06 15:54:30|5991.9|5985.9|5990.6|5984.6|5992.3|5986.3|5990.6|5984.6|1
1625586880000|2021-07-06 15:54:40|5991.6|5985.6|5991.6|5985.6|5993.6|5987.6|5991.6|5985.6|3
1625586890000|2021-07-06 15:54:50|5991.3|5985.3|5991.3|5985.3|5991.3|5985.3|5991.3|5985.3|4
1625586910000|2021-07-06 15:55:10|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|5991.4|5985.4|1
1625586920000|2021-07-06 15:55:20|5992.1|5986.1|5993.4|5987.4|5993.4|5987.4|5992.1|5986.1|3
1625586930000|2021-07-06 15:55:30|5993.1|5987.1|5995.6|5989.6|5995.6|5989.6|5993.1|5987.1|2
1625586940000|2021-07-06 15:55:40|5995.9|5989.9|5995.8|5989.8|5995.9|5989.9|5994.8|5988.8|3
1625586950000|2021-07-06 15:55:50|5995.4|5989.4|5995.4|5989.4|5995.4|5989.4|5995.4|5989.4|0
1625586960000|2021-07-06 15:56:00|5995.8|5989.8|5995.1|5989.1|5995.8|5989.8|5995.1|5989.1|0
1625586970000|2021-07-06 15:56:10|5994.8|5988.8|5996.1|5986.1|5996.1|5989.4|5994.4|5986.1|2
1625586980000|2021-07-06 15:56:20|5996.4|5986.4|5995.3|5989.3|5996.9|5989.3|5995.3|5986.1|1
1625586990000|2021-07-06 15:56:30|5995.6|5989.6|5995.8|5989.8|5997.4|5989.9|5994.9|5987.4|1
1625587000000|2021-07-06 15:56:40|5998.1|5988.1|6000.1|5990.1|6001.8|5990.1|5998.1|5985.6|0
1625587010000|2021-07-06 15:56:50|5998.8|5992.8|5998.8|5992.8|5998.8|5992.8|5998.8|5992.8|0
1625587020000|2021-07-06 15:57:00|5999.8|5993.8|5999.8|5993.8|6000.3|5994.3|5999.3|5993.3|0
1625587030000|2021-07-06 15:57:10|5999.4|5993.4|5997.6|5991.6|5999.9|5993.9|5996.9|5990.9|12
1625587040000|2021-07-06 15:57:20|5997.4|5991.4|5997.9|5991.9|5998.1|5992.1|5997.4|5991.4|1
1625587050000|2021-07-06 15:57:30|5998.1|5992.1|5998.4|5992.4|5998.4|5992.4|5997.9|5991.9|1
1625587060000|2021-07-06 15:57:40|5998.1|5992.1|5998.4|5992.4|5998.4|5992.4|5997.9|5991.9|0
1625587070000|2021-07-06 15:57:50|5998.1|5992.1|5998.9|5992.9|5998.9|5992.9|5997.9|5991.9|0
1625587080000|2021-07-06 15:58:00|5996.6|5990.6|5996.9|5990.9|5996.9|5990.9|5996.6|5990.6|9
1625587090000|2021-07-06 15:58:10|5997.1|5991.1|5998.6|5992.6|5998.6|5992.6|5997.1|5991.1|6
1625587100000|2021-07-06 15:58:20|5998.4|5992.4|5998.3|5992.3|5998.4|5992.4|5997.5|5991.5|10
1625587110000|2021-07-06 15:58:30|5998.9|5992.9|5999.9|5993.9|5999.9|5993.9|5998.6|5992.6|3
1625587120000|2021-07-06 15:58:40|||||||||9
1625587130000|2021-07-06 15:58:50|||||||||5
1625587140000|2021-07-06 15:59:00|5997.9|5991.9|5995.9|5989.9|5997.9|5991.9|5995.9|5989.9|6
1625587150000|2021-07-06 15:59:10|5996.1|5990.1|5993.9|5987.9|5996.1|5990.1|5993.9|5987.9|11
1625587160000|2021-07-06 15:59:20|5994.3|5988.3|5996.1|5990.1|5996.6|5990.6|5994.3|5988.3|0
1625587170000|2021-07-06 15:59:30|5996.5|5990.5|5996.8|5990.8|5996.8|5990.8|5995.8|5989.8|2
1625587180000|2021-07-06 15:59:40|5997.5|5991.5|5996.9|5990.9|5997.5|5991.5|5996.6|5990.6|5
1625587190000|2021-07-06 15:59:50|||||||||6
1625587200000|2021-07-06 16:00:00|||||||||3
1625587210000|2021-07-06 16:00:10|||||||||5
1625587220000|2021-07-06 16:00:20|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|15
1625587230000|2021-07-06 16:00:30|5997.9|5991.9|5998.1|5992.1|5998.1|5992.1|5997.9|5991.9|0
1625587240000|2021-07-06 16:00:40|5997.9|5991.9|5997.9|5991.9|5997.9|5991.9|5997.9|5991.9|1
1625587250000|2021-07-06 16:00:50|5998.1|5992.1|5996.9|5990.9|5998.1|5992.1|5996.9|5990.9|6
1625587260000|2021-07-06 16:01:00|5997.4|5991.4|5998.1|5992.1|5998.3|5992.3|5997.4|5991.4|14
1625587270000|2021-07-06 16:01:10|5997.9|5991.9|5998.1|5992.1|5998.1|5992.1|5997.9|5991.9|2
1625587280000|2021-07-06 16:01:20|||||||||8
1625587300000|2021-07-06 16:01:40|5998.3|5992.3|5998.1|5992.1|5998.4|5992.4|5998.1|5992.1|0
1625587310000|2021-07-06 16:01:50|5997.9|5991.9|5998.9|5992.9|5998.9|5992.9|5997.9|5991.9|3
1625587320000|2021-07-06 16:02:00|5998.6|5992.6|5998.6|5992.6|5998.6|5992.6|5998.1|5992.1|0
1625587330000|2021-07-06 16:02:10|5997.9|5991.9|5997.4|5991.4|5997.9|5991.9|5997.1|5991.1|4
1625587340000|2021-07-06 16:02:20|5997.3|5991.3|5997.4|5991.4|5997.4|5991.4|5997.3|5991.3|0
1625587350000|2021-07-06 16:02:30|||||||||1
1625587360000|2021-07-06 16:02:40|5997.3|5991.3|5997.3|5991.3|5997.4|5991.4|5997.1|5991.1|12
1625587370000|2021-07-06 16:02:50|||||||||12
1625587380000|2021-07-06 16:03:00|5997.4|5991.4|5997.3|5991.3|5999.3|5993.3|5997.3|5991.3|26
1625587390000|2021-07-06 16:03:10|5997.4|5991.4|5997.8|5991.8|5998.6|5992.6|5997.4|5991.4|1
1625587400000|2021-07-06 16:03:20|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|5997.8|5991.8|1
1625587430000|2021-07-06 16:03:50|5998.4|5992.4|5998.4|5992.4|5998.4|5992.4|5998.4|5992.4|2
1625587440000|2021-07-06 16:04:00|5998.1|5992.1|5998.4|5992.4|5998.4|5992.4|5997.8|5991.8|0
1625587450000|2021-07-06 16:04:10|5997.8|5991.8|5998.4|5992.4|6000.8|5992.4|5997.8|5990.8|1
1625587460000|2021-07-06 16:04:20|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|5998.1|5992.1|1
1625587470000|2021-07-06 16:04:30|5998.4|5992.4|5999.6|5993.6|6000.1|5994.1|5998.4|5992.4|4
1625587480000|2021-07-06 16:04:40|5999.3|5993.3|5999.6|5993.6|5999.6|5993.6|5999.3|5993.3|0
1625587490000|2021-07-06 16:04:50|5999.3|5993.3|5999.3|5993.3|5999.6|5993.6|5999.3|5993.3|0
1625587500000|2021-07-06 16:05:00|5999.6|5993.6|5999.6|5993.6|5999.6|5993.6|5999.6|5993.6|0
1625587510000|2021-07-06 16:05:10|5998.6|5992.6|5997.6|5991.6|5998.6|5992.6|5997.6|5991.6|2
1625587540000|2021-07-06 16:05:40|5998.1|5992.1|5997.6|5991.6|5998.1|5992.1|5997.6|5991.6|0
1625587550000|2021-07-06 16:05:50|5998.1|5992.1|5997.8|5991.8|5998.8|5992.8|5997.8|5991.8|9
1625587560000|2021-07-06 16:06:00|5997.3|5991.3|5997.8|5991.8|5997.8|5991.8|5996.4|5990.4|7
1625587570000|2021-07-06 16:06:10|5997.4|5991.4|5997.1|5991.1|5997.4|5991.4|5997.1|5991.1|2
1625587580000|2021-07-06 16:06:20|5997.4|5991.4|5997.4|5991.4|5997.4|5991.4|5997.4|5991.4|5
1625587600000|2021-07-06 16:06:40|||||||||7
1625587610000|2021-07-06 16:06:50|||||||||1
1625587620000|2021-07-06 16:07:00|6000.3|5994.3|6000.4|5994.4|6000.4|5994.4|6000.3|5994.3|3
1625587630000|2021-07-06 16:07:10|5999.1|5993.1|5997.1|5991.1|6001.9|5995.9|5997.1|5991.1|20
1625587640000|2021-07-06 16:07:20|5996.9|5990.9|5995.2|5989.2|5996.9|5990.9|5995.2|5989.2|12
1625587650000|2021-07-06 16:07:30|5994.9|5988.9|5993.4|5987.4|5994.9|5988.9|5993.4|5987.4|12
1625587660000|2021-07-06 16:07:40|5993.2|5987.2|5993.2|5987.2|5993.2|5987.2|5993.2|5987.2|0
1625587680000|2021-07-06 16:08:00|5993.4|5987.4|5992.9|5986.9|5993.4|5987.4|5992.9|5986.9|1
1625587690000|2021-07-06 16:08:10|5992.7|5986.7|5992.9|5986.9|5992.9|5986.9|5992.7|5986.7|2
1625587700000|2021-07-06 16:08:20|5992.4|5986.4|5992.4|5986.4|5992.4|5986.4|5992.4|5986.4|4
1625587710000|2021-07-06 16:08:30|5991.9|5985.9|5991.9|5985.9|5991.9|5985.9|5991.9|5985.9|2
1625587720000|2021-07-06 16:08:40|5991.2|5985.2|5991.2|5985.2|5991.2|5985.2|5991.2|5985.2|2
1625587760000|2021-07-06 16:09:20|5990.9|5984.9|5990.9|5984.9|5990.9|5984.9|5990.9|5984.9|0
1625587780000|2021-07-06 16:09:40|5991.6|5985.6|5991.6|5985.6|5991.6|5985.6|5991.6|5985.6|2
1625587790000|2021-07-06 16:09:50|5991.9|5985.9|5991.9|5985.9|5991.9|5985.9|5991.6|5985.6|0
1625587820000|2021-07-06 16:10:20|5991.6|5985.6|5991.6|5985.6|5991.6|5985.6|5991.6|5985.6|5
1625587830000|2021-07-06 16:10:30|5991.9|5985.9|5992.9|5986.9|5993.7|5987.7|5991.9|5985.9|5
1625587840000|2021-07-06 16:10:40|5992.6|5986.6|5992.6|5986.6|5992.6|5986.6|5992.6|5986.6|0
1625587850000|2021-07-06 16:10:50|||||||||1
1625587900000|2021-07-06 16:11:40|5993.3|5987.3|5992.6|5986.6|5993.3|5987.3|5992.6|5986.6|13
1625587910000|2021-07-06 16:11:50|||||||||3
1625587920000|2021-07-06 16:12:00|||||||||14
1625587930000|2021-07-06 16:12:10|5993.3|5987.3|5992.6|5986.6|5993.3|5987.3|5992.6|5986.6|14
1625587940000|2021-07-06 16:12:20|5993.3|5987.3|5992.9|5986.9|5993.6|5987.6|5992.9|5986.9|15
1625587950000|2021-07-06 16:12:30|5992.6|5986.6|5992.6|5986.6|5992.6|5986.6|5992.6|5986.6|0
1625587970000|2021-07-06 16:12:50|||||||||3
1625587990000|2021-07-06 16:13:10|5992.9|5986.9|5992.9|5986.9|5992.9|5986.9|5992.9|5986.9|0
1625588000000|2021-07-06 16:13:20|5992.6|5986.6|5992.9|5986.9|5993.9|5987.9|5992.6|5986.6|0
1625588010000|2021-07-06 16:13:30|5993.6|5987.6|5992.6|5986.6|5993.6|5987.6|5992.6|5986.6|6
1625588030000|2021-07-06 16:13:50|5993.3|5987.3|5996.7|5986.7|5996.7|5988.4|5992.6|5985.8|17
1625588040000|2021-07-06 16:14:00|5995.4|5989.4|5996.2|5990.2|5996.2|5990.2|5995.4|5989.4|0
1625588050000|2021-07-06 16:14:10|5996.6|5990.6|5996.7|5990.7|5996.7|5990.7|5995.7|5989.7|14
1625588060000|2021-07-06 16:14:20|5997.4|5991.4|5997.4|5991.4|5999.8|5992.1|5997.1|5989.8|3
1625588070000|2021-07-06 16:14:30|5997.8|5991.8|5995.9|5989.9|5997.8|5991.8|5995.9|5989.9|1
1625588080000|2021-07-06 16:14:40|5996.1|5990.1|5996.1|5990.1|5996.4|5990.4|5995.7|5989.7|10
1625588090000|2021-07-06 16:14:50|5995.7|5989.7|5995.9|5989.9|5995.9|5989.9|5995.2|5989.2|4
1625588100000|2021-07-06 16:15:00|5996.2|5990.2|5994.4|5988.4|5996.2|5990.2|5994.4|5988.4|6
1625588110000|2021-07-06 16:15:10|5994.1|5988.1|5994.4|5988.4|5994.6|5988.6|5993.9|5987.9|20
1625588120000|2021-07-06 16:15:20|5994.2|5988.2|5993.4|5987.4|5994.2|5988.2|5993.4|5987.4|5
1625588130000|2021-07-06 16:15:30|5993.2|5987.2|5993.9|5987.9|5994.4|5988.4|5993.2|5987.2|0
1625588140000|2021-07-06 16:15:40|5994.1|5988.1|5995.7|5989.7|5995.7|5989.7|5993.9|5987.9|2
1625588150000|2021-07-06 16:15:50|5996.9|5990.9|5996.9|5990.9|5999.2|5993.2|5996.7|5990.7|6
1625588160000|2021-07-06 16:16:00|5997.1|5991.1|5994.9|5988.9|5997.1|5991.1|5994.7|5988.7|2
1625588170000|2021-07-06 16:16:10|5995.2|5989.2|5995.4|5989.4|5995.6|5989.6|5994.7|5988.7|10
1625588180000|2021-07-06 16:16:20|5995.2|5989.2|5995.6|5989.6|5995.6|5989.6|5994.7|5988.7|1
1625588190000|2021-07-06 16:16:30|5995.7|5989.7|5994.2|5988.2|5995.7|5989.7|5993.7|5987.7|4
1625588200000|2021-07-06 16:16:40|5994.9|5988.9|5993.2|5987.2|5994.9|5988.9|5993.2|5987.2|0
1625588210000|2021-07-06 16:16:50|||||||||6
1625588220000|2021-07-06 16:17:00|5992.9|5986.9|5993.2|5987.2|5993.2|5987.2|5992.9|5986.9|2
1625588230000|2021-07-06 16:17:10|5992.9|5986.9|5993.9|5987.9|5995.4|5989.4|5992.6|5986.6|20
1625588240000|2021-07-06 16:17:20|5993.5|5987.5|5993|5987|5993.5|5987.5|5992.5|5986.5|6
1625588250000|2021-07-06 16:17:30|5992.2|5986.2|5992.9|5986.9|5992.9|5986.9|5991.2|5985.2|5
1625588260000|2021-07-06 16:17:40|5992.6|5986.6|5991.6|5985.6|5992.9|5986.9|5990.9|5984.9|1
1625588270000|2021-07-06 16:17:50|5992.2|5986.2|5992.6|5986.6|5992.6|5986.6|5990.9|5984.9|2
1625588280000|2021-07-06 16:18:00|5992.2|5986.2|5991.6|5985.6|5992.6|5986.6|5991.6|5985.6|0
1625588290000|2021-07-06 16:18:10|5991.9|5985.9|5991.6|5985.6|5991.9|5985.9|5991.6|5985.6|1
1625588300000|2021-07-06 16:18:20|5992.9|5986.9|5992.9|5986.9|5992.9|5986.9|5992.9|5986.9|9
1625588310000|2021-07-06 16:18:30|5992.6|5986.6|5992.2|5986.2|5992.6|5986.6|5992.2|5986.2|3
1625588330000|2021-07-06 16:18:50|5991.9|5985.9|5991.9|5985.9|5991.9|5985.9|5991.9|5985.9|1
1625588340000|2021-07-06 16:19:00|5990.9|5984.9|5990.9|5984.9|5990.9|5984.9|5990.9|5984.9|8
1625588350000|2021-07-06 16:19:10|||||||||1
1625588360000|2021-07-06 16:19:20|||||||||3
1625588370000|2021-07-06 16:19:30|5991.2|5985.2|5991.2|5985.2|5991.2|5985.2|5991.2|5985.2|3
1625588380000|2021-07-06 16:19:40|5991.6|5985.6|5991.6|5985.6|5991.6|5985.6|5991.6|5985.6|0
1625588390000|2021-07-06 16:19:50|5991.2|5985.2|5991.2|5985.2|5991.6|5985.6|5991.2|5985.2|3
1625588400000|2021-07-06 16:20:00|||||||||19
1625588410000|2021-07-06 16:20:10|5991.6|5985.6|5991.2|5985.2|5991.6|5985.6|5991.2|5985.2|2
1625588420000|2021-07-06 16:20:20|||||||||4
1625588450000|2021-07-06 16:20:50|||||||||10
1625588470000|2021-07-06 16:21:10|||||||||1
1625588480000|2021-07-06 16:21:20|5991.5|5985.5|5991.5|5985.5|5991.5|5985.5|5991.5|5985.5|18
1625588500000|2021-07-06 16:21:40|5991.9|5985.9|5991.5|5985.5|5991.9|5985.9|5991.5|5985.5|1
1625588510000|2021-07-06 16:21:50|||||||||3
1625588520000|2021-07-06 16:22:00|5991.2|5985.2|5991.2|5985.2|5991.2|5985.2|5991.2|5985.2|18
1625588530000|2021-07-06 16:22:10|||||||||4
1625588540000|2021-07-06 16:22:20|5990.9|5984.9|5992.5|5986.5|5992.9|5986.9|5990.9|5984.9|21
1625588550000|2021-07-06 16:22:30|5992.2|5986.2|5992.4|5986.4|5992.7|5986.7|5992|5986|52
1625588560000|2021-07-06 16:22:40|5992.7|5986.7|5992.4|5986.4|5993.4|5987.4|5992.4|5986.4|7
1625588570000|2021-07-06 16:22:50|5992.7|5986.7|5992.4|5986.4|5992.7|5986.7|5992.4|5986.4|1
1625588580000|2021-07-06 16:23:00|5992|5986|5992|5986|5992|5986|5992|5986|9
1625588590000|2021-07-06 16:23:10|5991.7|5985.7|5991.9|5985.9|5991.9|5985.9|5991.5|5985.5|0
1625588600000|2021-07-06 16:23:20|5991.5|5985.5|5991.5|5985.5|5991.5|5985.5|5991.5|5985.5|1
1625588610000|2021-07-06 16:23:30|5991.9|5985.9|5991.2|5985.2|5991.9|5985.9|5991.2|5985.2|19
1625588620000|2021-07-06 16:23:40|5990.9|5984.9|5990.9|5984.9|5990.9|5984.9|5990.9|5984.9|0
1625588630000|2021-07-06 16:23:50|5992.9|5986.9|5992.9|5986.9|5992.9|5986.9|5992.9|5986.9|8
1625588640000|2021-07-06 16:24:00|||||||||43
1625588650000|2021-07-06 16:24:10|||||||||2
1625588670000|2021-07-06 16:24:30|5993.4|5987.4|5993.1|5987.1|5993.4|5987.4|5993.1|5987.1|0
1625588680000|2021-07-06 16:24:40|||||||||5
1625588700000|2021-07-06 16:25:00|5993.2|5987.2|5993.2|5987.2|5994.7|5988.7|5993.2|5987.2|24
1625588710000|2021-07-06 16:25:10|5992.9|5986.9|5992.9|5986.9|5992.9|5986.9|5992.9|5986.9|2
1625588720000|2021-07-06 16:25:20|5993.2|5987.2|5993.2|5987.2|5993.2|5987.2|5992.9|5986.9|9
1625588740000|2021-07-06 16:25:40|5992.9|5986.9|5993.1|5987.1|5993.2|5987.2|5992.9|5986.9|25
1625588750000|2021-07-06 16:25:50|5994.4|5988.4|5994.4|5988.4|5994.4|5988.4|5994.4|5988.4|10
1625588760000|2021-07-06 16:26:00|5994.1|5988.1|5993.7|5987.7|5994.1|5988.1|5993.7|5987.7|1
1625588780000|2021-07-06 16:26:20|5994.4|5988.4|5994.5|5988.5|5994.5|5988.5|5994.1|5988.1|8
1625588820000|2021-07-06 16:27:00|5994.4|5988.4|5994.7|5988.7|5994.7|5988.7|5994.4|5988.4|0
1625588830000|2021-07-06 16:27:10|5994.5|5988.5|5994.9|5988.9|5994.9|5988.9|5994.5|5988.5|17
1625588840000|2021-07-06 16:27:20|5996.9|5990.9|5998.9|5992.9|5998.9|5992.9|5996.9|5990.9|9
1625588850000|2021-07-06 16:27:30|5999.7|5993.7|5997.7|5991.7|5999.7|5993.7|5997.7|5991.7|3
1625588860000|2021-07-06 16:27:40|5997.4|5991.4|5997.4|5991.4|5997.4|5991.4|5997.4|5991.4|0
1625588900000|2021-07-06 16:28:20|5996.9|5990.9|5996.9|5990.9|5997|5991|5996.9|5990.9|0
1625588920000|2021-07-06 16:28:40|5997|5991|5996.9|5990.9|5997|5991|5996.9|5990.9|41
1625588930000|2021-07-06 16:28:50|5997|5991|5997|5991|5997|5991|5997|5991|0
1625588940000|2021-07-06 16:29:00|5996.9|5990.9|5997|5991|5997|5991|5996.4|5990.4|7
1625588950000|2021-07-06 16:29:10|||||||||1
1625588960000|2021-07-06 16:29:20|5996.9|5990.9|5997|5991|5997|5991|5996.9|5990.9|0
1625588970000|2021-07-06 16:29:30|5996.9|5990.9|5997|5991|5997|5991|5996.7|5990.7|1
1625588980000|2021-07-06 16:29:40|5996.9|5990.9|5996.9|5990.9|5996.9|5990.9|5996.9|5990.9|2
1625589000000|2021-07-06 16:30:00|5996.7|5990.7|5997.4|5991.4|5997.4|5991.4|5996.4|5990.4|4
1625589010000|2021-07-06 16:30:10|5997|5991|5996.9|5990.9|5997.4|5991.4|5996.9|5990.9|0
1625589020000|2021-07-06 16:30:20|5996.5|5990.5|5999.2|5993.2|5999.2|5993.2|5996.5|5990.5|12
1625589030000|2021-07-06 16:30:30|5999.5|5993.5|5999.7|5993.7|6000.2|5994.2|5999.5|5993.5|5
1625589040000|2021-07-06 16:30:40|6000|5994|5999.2|5993.2|6000|5994|5999.2|5993.2|2
1625589050000|2021-07-06 16:30:50|5998.9|5992.9|5999.4|5993.4|5999.4|5993.4|5998|5992|0
1625589060000|2021-07-06 16:31:00|5999|5993|6000|5994|6000|5994|5998.4|5992.4|0
1625589070000|2021-07-06 16:31:10|5999.7|5993.7|5999.7|5993.7|6000|5994|5999.7|5993.7|1
1625589080000|2021-07-06 16:31:20|6000|5994|6000|5994|6000|5994|5999.7|5993.7|0
1625589090000|2021-07-06 16:31:30|5999.7|5993.7|5999.7|5993.7|6000|5994|5999.7|5993.7|0
1625589100000|2021-07-06 16:31:40|6000|5994|5999.7|5993.7|6000|5994|5999.7|5993.7|1
1625589110000|2021-07-06 16:31:50|6000|5994|5995.9|5989.9|6000|5994|5995.9|5989.9|2
1625589120000|2021-07-06 16:32:00|5996.4|5990.4|5997.9|5991.9|5997.9|5991.9|5996.4|5990.4|3
1625589130000|2021-07-06 16:32:10|5997.5|5991.5|5997.5|5991.5|5997.5|5991.5|5997.5|5991.5|0
1625589160000|2021-07-06 16:32:40|5996.9|5990.9|5996.4|5990.4|5996.9|5990.9|5996.4|5990.4|0
1625589180000|2021-07-06 16:33:00|5996.2|5990.2|5996.5|5990.5|5996.5|5990.5|5996.2|5990.2|0
1625589200000|2021-07-06 16:33:20|5996.2|5990.2|5996.5|5990.5|5996.5|5990.5|5996.2|5990.2|0
1625589210000|2021-07-06 16:33:30|||||||||3
1625589220000|2021-07-06 16:33:40|||||||||2
1625589230000|2021-07-06 16:33:50|5996.7|5990.7|5994.7|5988.7|5996.7|5990.7|5994.7|5988.7|22
1625589240000|2021-07-06 16:34:00|5994.5|5988.5|5994.5|5988.5|5994.5|5988.5|5994.5|5988.5|0
1625589270000|2021-07-06 16:34:30|5994.4|5988.4|5994.4|5988.4|5994.4|5988.4|5994.4|5988.4|0
1625589280000|2021-07-06 16:34:40|||||||||3
1625589290000|2021-07-06 16:34:50|||||||||5
1625589350000|2021-07-06 16:35:50|||||||||4
1625589360000|2021-07-06 16:36:00|5994.7|5988.7|5994.4|5988.4|5994.7|5988.7|5994.4|5988.4|2
1625589370000|2021-07-06 16:36:10|5994.7|5988.7|5994.4|5988.4|5994.7|5988.7|5994.4|5988.4|0
1625589380000|2021-07-06 16:36:20|5995|5989|5995.4|5989.4|5995.4|5989.4|5995|5989|8
1625589390000|2021-07-06 16:36:30|5994.7|5988.7|5995|5989|5995|5989|5994.4|5988.4|0
1625589410000|2021-07-06 16:36:50|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|10
1625589430000|2021-07-06 16:37:10|5994.2|5988.2|5994.2|5988.2|5994.2|5988.2|5994.2|5988.2|0
1625589440000|2021-07-06 16:37:20|5994.5|5988.5|5994.5|5988.5|5994.5|5988.5|5994.5|5988.5|10
1625589450000|2021-07-06 16:37:30|5994.9|5988.9|5994.9|5988.9|5994.9|5988.9|5994.9|5988.9|0
1625589470000|2021-07-06 16:37:50|5994.5|5988.5|5994.5|5988.5|5994.9|5988.9|5994.5|5988.5|4
1625589480000|2021-07-06 16:38:00|5994.2|5988.2|5995|5989|5995|5989|5994.2|5988.2|2
1625589500000|2021-07-06 16:38:20|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|0
1625589510000|2021-07-06 16:38:30|5995|5989|5995|5989|5995.4|5989.4|5995|5989|0
1625589530000|2021-07-06 16:38:50|5994|5988|5995.2|5989.2|5995.2|5989.2|5993.7|5987.7|4
1625589540000|2021-07-06 16:39:00|5995.5|5989.5|5995.5|5989.5|5995.5|5989.5|5995.2|5989.2|0
1625589570000|2021-07-06 16:39:30|||||||||2
1625589590000|2021-07-06 16:39:50|5995.9|5989.9|5995.5|5989.5|5995.9|5989.9|5995.5|5989.5|0
1625589600000|2021-07-06 16:40:00|5995.9|5989.9|5997|5991|5997|5991|5995.5|5989.5|2
1625589610000|2021-07-06 16:40:10|||||||||4
1625589630000|2021-07-06 16:40:30|5994.5|5988.5|5994.5|5988.5|5994.5|5988.5|5994.5|5988.5|7
1625589640000|2021-07-06 16:40:40|5994.2|5988.2|5994.2|5988.2|5994.2|5988.2|5994.2|5988.2|0
1625589660000|2021-07-06 16:41:00|||||||||1
1625589670000|2021-07-06 16:41:10|5995|5989|5994.7|5988.7|5995|5989|5994.7|5988.7|1
1625589690000|2021-07-06 16:41:30|5994.3|5988.3|5994.2|5988.2|5994.7|5988.7|5994.2|5988.2|17
1625589700000|2021-07-06 16:41:40|5994.5|5988.5|5994.5|5988.5|5994.7|5988.7|5994.2|5988.2|0
1625589710000|2021-07-06 16:41:50|5994.2|5988.2|5994.2|5988.2|5994.7|5988.7|5994.2|5988.2|0
1625589720000|2021-07-06 16:42:00|||||||||9
1625589750000|2021-07-06 16:42:30|||||||||2
1625589770000|2021-07-06 16:42:50|5994.3|5988.3|5994.3|5988.3|5994.3|5988.3|5994.3|5988.3|2
1625589790000|2021-07-06 16:43:10|5994.2|5988.2|5994.2|5988.2|5994.3|5988.3|5994.2|5988.2|0
1625589800000|2021-07-06 16:43:20|5994|5988|5994|5988|5994|5988|5994|5988|2
1625589830000|2021-07-06 16:43:50|||||||||2
1625589840000|2021-07-06 16:44:00|||||||||1
1625589850000|2021-07-06 16:44:10|5993.8|5987.8|5993.8|5987.8|5993.8|5987.8|5993.8|5987.8|1
1625589870000|2021-07-06 16:44:30|5993.5|5987.5|5993.5|5987.5|5993.5|5987.5|5993.5|5987.5|0
1625589890000|2021-07-06 16:44:50|||||||||1
1625589900000|2021-07-06 16:45:00|5993.4|5987.4|5993.4|5987.4|5993.4|5987.4|5993.4|5987.4|2
1625589910000|2021-07-06 16:45:10|5993.2|5987.2|5993.2|5987.2|5993.2|5987.2|5993.2|5987.2|0
1625589930000|2021-07-06 16:45:30|||||||||2
1625589940000|2021-07-06 16:45:40|5993.8|5987.8|5993.8|5987.8|5994|5988|5993.8|5987.8|52
1625589960000|2021-07-06 16:46:00|5993.5|5987.5|5993.5|5987.5|5993.5|5987.5|5993.5|5987.5|0
1625589970000|2021-07-06 16:46:10|5993.2|5987.2|5993.2|5987.2|5993.2|5987.2|5993.2|5987.2|1
1625589980000|2021-07-06 16:46:20|5993.4|5987.4|5992.9|5986.9|5993.4|5987.4|5992.9|5986.9|3
1625589990000|2021-07-06 16:46:30|||||||||5
1625590000000|2021-07-06 16:46:40|5993|5987|5993|5987|5993|5987|5993|5987|0
1625590020000|2021-07-06 16:47:00|5992.9|5986.9|5993.4|5987.4|5993.4|5987.4|5992.9|5986.9|5
1625590030000|2021-07-06 16:47:10|5994.4|5988.4|5995.2|5989.2|5995.2|5989.2|5994.4|5988.4|9
1625590040000|2021-07-06 16:47:20|5995.4|5989.4|5994|5988|5995.4|5989.4|5993.7|5987.7|3
1625590050000|2021-07-06 16:47:30|5993.7|5987.7|5993.2|5987.2|5993.7|5987.7|5993.2|5987.2|0
1625590060000|2021-07-06 16:47:40|5994.2|5988.2|5994.7|5988.7|5994.7|5988.7|5994.2|5988.2|3
1625590070000|2021-07-06 16:47:50|5994.5|5988.5|5993.5|5987.5|5994.5|5988.5|5993.5|5987.5|13
1625590080000|2021-07-06 16:48:00|5993.9|5987.9|5995.8|5989.8|5995.8|5989.8|5993.9|5987.9|8
1625590090000|2021-07-06 16:48:10|5995.7|5989.7|5995.5|5989.5|5995.8|5989.8|5995.5|5989.5|2
1625590100000|2021-07-06 16:48:20|5995.4|5989.4|5995.4|5989.4|5995.4|5989.4|5995.4|5989.4|5
1625590110000|2021-07-06 16:48:30|5995|5989|5996.5|5990.5|5996.5|5990.5|5995|5989|4
1625590120000|2021-07-06 16:48:40|||||||||8
1625590130000|2021-07-06 16:48:50|5996.2|5990.2|5996.7|5990.7|5996.7|5990.7|5996.2|5990.2|1
1625590140000|2021-07-06 16:49:00|5996.3|5990.3|5996.7|5990.7|5996.7|5990.7|5996.3|5990.3|0
1625590150000|2021-07-06 16:49:10|5996.3|5990.3|5996.2|5990.2|5996.3|5990.3|5996.2|5990.2|0
1625590160000|2021-07-06 16:49:20|5995.8|5989.8|5995.3|5989.3|5996.2|5990.2|5995|5989|1
1625590170000|2021-07-06 16:49:30|5995|5989|5995.3|5989.3|5995.3|5989.3|5995|5989|1
1625590180000|2021-07-06 16:49:40|5995|5989|5995.3|5989.3|5995.3|5989.3|5995|5989|0
1625590190000|2021-07-06 16:49:50|5994.7|5988.7|5994|5988|5994.7|5988.7|5993.8|5987.8|1
1625590220000|2021-07-06 16:50:20|5993.8|5987.8|5993.8|5987.8|5993.8|5987.8|5993.8|5987.8|1
1625590230000|2021-07-06 16:50:30|5994|5988|5994|5988|5994|5988|5994|5988|0
1625590240000|2021-07-06 16:50:40|5993.8|5987.8|5993.8|5987.8|5993.8|5987.8|5993.8|5987.8|0
1625590250000|2021-07-06 16:50:50|5994|5988|5994|5988|5994|5988|5994|5988|6
1625590260000|2021-07-06 16:51:00|5993.8|5987.8|5995.3|5989.3|5995.3|5989.3|5993.8|5987.8|11
1625590270000|2021-07-06 16:51:10|5995|5989|5995.7|5989.7|5995.7|5989.7|5994.3|5988.3|7
1625590280000|2021-07-06 16:51:20|||||||||1
1625590290000|2021-07-06 16:51:30|5995.5|5989.5|5995.5|5989.5|5995.5|5989.5|5995.5|5989.5|4
1625590300000|2021-07-06 16:51:40|5995.7|5989.7|5995.7|5989.7|5996|5990|5995.7|5989.7|14
1625590310000|2021-07-06 16:51:50|5995.2|5989.2|5994.5|5988.5|5995.2|5989.2|5994.2|5988.2|3
1625590320000|2021-07-06 16:52:00|5994.2|5988.2|5994.5|5988.5|5994.5|5988.5|5994.2|5988.2|0
1625590330000|2021-07-06 16:52:10|5994.2|5988.2|5994.5|5988.5|5994.5|5988.5|5994.2|5988.2|0
1625590340000|2021-07-06 16:52:20|5994.2|5988.2|5994.3|5988.3|5994.5|5988.5|5994.2|5988.2|0
1625590350000|2021-07-06 16:52:30|5994.5|5988.5|5994.5|5988.5|5994.5|5988.5|5994.5|5988.5|8
1625590360000|2021-07-06 16:52:40|5994|5988|5994.2|5988.2|5994.2|5988.2|5994|5988|0
1625590370000|2021-07-06 16:52:50|5994|5988|5993.7|5987.7|5994.2|5988.2|5993.7|5987.7|0
1625590380000|2021-07-06 16:53:00|5993.8|5987.8|5993.8|5987.8|5993.8|5987.8|5993.8|5987.8|0
1625590390000|2021-07-06 16:53:10|||||||||4
1625590400000|2021-07-06 16:53:20|||||||||1
1625590410000|2021-07-06 16:53:30|||||||||1
1625590420000|2021-07-06 16:53:40|||||||||2
1625590460000|2021-07-06 16:54:20|||||||||1
1625590470000|2021-07-06 16:54:30|||||||||1
1625590480000|2021-07-06 16:54:40|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|2
1625590490000|2021-07-06 16:54:50|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|2
1625590510000|2021-07-06 16:55:10|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|5995.7|5989.7|2
1625590520000|2021-07-06 16:55:20|||||||||12
1625590560000|2021-07-06 16:56:00|5995.3|5989.3|5994.7|5988.7|5995.3|5989.3|5994.7|5988.7|9
1625590570000|2021-07-06 16:56:10|5995.2|5989.2|5994.7|5988.7|5995.7|5989.7|5994.7|5988.7|1
1625590580000|2021-07-06 16:56:20|5994.5|5988.5|5994.7|5988.7|5994.7|5988.7|5994.5|5988.5|6
1625590590000|2021-07-06 16:56:30|5994.5|5988.5|5995|5989|5995.3|5989.3|5994.5|5988.5|3
1625590600000|2021-07-06 16:56:40|5995.3|5989.3|5993.7|5987.7|5995.7|5989.7|5993.7|5987.7|74
1625590610000|2021-07-06 16:56:50|5993.5|5987.5|5993.7|5987.7|5994|5988|5993.5|5987.5|0
1625590620000|2021-07-06 16:57:00|5993.8|5987.8|5993.8|5987.8|5994|5988|5993.7|5987.7|19
1625590630000|2021-07-06 16:57:10|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|1
1625590640000|2021-07-06 16:57:20|5993.8|5987.8|5993.7|5987.7|5993.8|5987.8|5993.7|5987.7|0
1625590650000|2021-07-06 16:57:30|5993.8|5987.8|5993.8|5987.8|5993.8|5987.8|5993.8|5987.8|12
1625590660000|2021-07-06 16:57:40|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|5993.7|5987.7|0
1625590690000|2021-07-06 16:58:10|||||||||5
1625590700000|2021-07-06 16:58:20|5993.8|5987.8|5994|5988|5994|5988|5993.8|5987.8|4
1625590710000|2021-07-06 16:58:30|5993.7|5987.7|5993.7|5987.7|5994|5988|5993.7|5987.7|9
1625590720000|2021-07-06 16:58:40|5994|5988|5994|5988|5994|5988|5994|5988|1
1625590730000|2021-07-06 16:58:50|||||||||1
1625590740000|2021-07-06 16:59:00|5994.3|5988.3|5994.5|5988.5|5994.7|5988.7|5994.2|5988.2|5
1625590760000|2021-07-06 16:59:20|5994.2|5988.2|5994.5|5988.5|5994.7|5988.7|5994.2|5988.2|3
1625590770000|2021-07-06 16:59:30|5994.7|5988.7|5994.3|5988.3|5994.7|5988.7|5994.3|5988.3|0
1625590780000|2021-07-06 16:59:40|5994|5988|5994.2|5988.2|5994.3|5988.3|5994|5988|2
1625590790000|2021-07-06 16:59:50|5994.3|5988.3|5994|5988|5994.3|5988.3|5994|5988|0
1625590800000|2021-07-06 17:00:00|5994.2|5988.2|5994.2|5988.2|5994.2|5988.2|5993.7|5987.7|4
1625590810000|2021-07-06 17:00:10|5994|5988|5993.8|5987.8|5994.2|5988.2|5993.8|5987.8|6
1625590830000|2021-07-06 17:00:30|5993.5|5987.5|5993.5|5987.5|5993.5|5987.5|5993.5|5987.5|5
1625590840000|2021-07-06 17:00:40|||||||||1
1625590850000|2021-07-06 17:00:50|||||||||102
1625590860000|2021-07-06 17:01:00|||||||||35
1625590870000|2021-07-06 17:01:10|5993.7|5987.7|5993.3|5987.3|5993.7|5987.7|5993.2|5987.2|71
1625590880000|2021-07-06 17:01:20|5993.8|5987.8|5993.7|5987.7|5994.8|5988.8|5993.7|5987.7|5
1625590890000|2021-07-06 17:01:30|5994|5988|5994.2|5988.2|5994.2|5988.2|5993.7|5987.7|1
1625590900000|2021-07-06 17:01:40|5993.8|5987.8|5993.8|5987.8|5993.8|5987.8|5993.8|5987.8|0
1625590910000|2021-07-06 17:01:50|5993.5|5987.5|5993.8|5987.8|5994.2|5988.2|5993.5|5987.5|1
1625590920000|2021-07-06 17:02:00|5994|5988|5994.3|5988.3|5994.3|5988.3|5993.7|5987.7|3
1625590930000|2021-07-06 17:02:10|5994|5988|5994.2|5988.2|5994.5|5988.5|5994|5988|1
1625590940000|2021-07-06 17:02:20|5994.3|5988.3|5994.3|5988.3|5994.3|5988.3|5994.3|5988.3|0
1625590950000|2021-07-06 17:02:30|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|5994.5|5988.5|0
1625590960000|2021-07-06 17:02:40|5994.5|5988.5|5993.8|5987.8|5994.5|5988.5|5993.8|5987.8|1
1625590970000|2021-07-06 17:02:50|5994.2|5988.2|5994.2|5988.2|5994.2|5988.2|5994.2|5988.2|0
1625590980000|2021-07-06 17:03:00|5993.8|5987.8|5993.8|5987.8|5994.2|5988.2|5993.8|5987.8|1
1625590990000|2021-07-06 17:03:10|5993.5|5987.5|5993.5|5987.5|5993.5|5987.5|5993.5|5987.5|0
1625591000000|2021-07-06 17:03:20|5994.3|5988.3|5990.1|5984.1|5994.3|5988.3|5990.1|5984.1|15
1625591010000|2021-07-06 17:03:30|5991.5|5985.5|5991.5|5985.5|5991.5|5985.5|5991.5|5985.5|4
1625591020000|2021-07-06 17:03:40|5991.1|5985.1|5990.8|5984.8|5991.1|5985.1|5990.8|5984.8|2
1625591030000|2021-07-06 17:03:50|5990.5|5984.5|5990.5|5984.5|5991|5985|5990.5|5984.5|0
1625591040000|2021-07-06 17:04:00|||||||||1
1625591100000|2021-07-06 17:05:00|||||||||2
1625591110000|2021-07-06 17:05:10|5990.8|5984.8|5990.5|5984.5|5990.8|5984.8|5990.5|5984.5|1
1625591120000|2021-07-06 17:05:20|||||||||2
1625591130000|2021-07-06 17:05:30|5990.1|5984.1|5990.5|5984.5|5990.5|5984.5|5990.1|5984.1|1
1625591150000|2021-07-06 17:05:50|5990.8|5984.8|5992.3|5986.3|5992.3|5986.3|5990.8|5984.8|2
1625591160000|2021-07-06 17:06:00|5992|5986|5991.1|5985.1|5992|5986|5991|5985|4
1625591170000|2021-07-06 17:06:10|5990.8|5984.8|5990.8|5984.8|5990.8|5984.8|5990.8|5984.8|1
1625591180000|2021-07-06 17:06:20|5990.6|5984.6|5990.6|5984.6|5990.6|5984.6|5990.6|5984.6|0
1625591200000|2021-07-06 17:06:40|||||||||2
1625591220000|2021-07-06 17:07:00|5991|5985|5989.4|5983.4|5991|5985|5989.4|5983.4|28
1625591230000|2021-07-06 17:07:10|||||||||4
1625591240000|2021-07-06 17:07:20|||||||||2
1625591250000|2021-07-06 17:07:30|5988.8|5982.8|5988.8|5982.8|5988.8|5982.8|5988.8|5982.8|20
1625591270000|2021-07-06 17:07:50|||||||||2
1625591290000|2021-07-06 17:08:10|5988.1|5982.1|5988.4|5982.4|5988.4|5982.4|5988.1|5982.1|3
1625591300000|2021-07-06 17:08:20|5988.1|5982.1|5987.8|5981.8|5988.1|5982.1|5987.4|5981.4|1
1625591310000|2021-07-06 17:08:30|5988.1|5982.1|5988.1|5982.1|5988.1|5982.1|5988.1|5982.1|0
1625591340000|2021-07-06 17:09:00|5988.4|5982.4|5988.4|5982.4|5988.4|5982.4|5988.4|5982.4|2
1625591350000|2021-07-06 17:09:10|||||||||8
1625591360000|2021-07-06 17:09:20|5988.1|5982.1|5988.8|5982.8|5988.8|5982.8|5988.1|5982.1|0
1625591370000|2021-07-06 17:09:30|||||||||5
1625591390000|2021-07-06 17:09:50|5988.1|5982.1|5988.4|5982.4|5988.4|5982.4|5988.1|5982.1|1
1625591400000|2021-07-06 17:10:00|5988.1|5982.1|5988.1|5982.1|5988.1|5982.1|5988.1|5982.1|1
1625591410000|2021-07-06 17:10:10|5988.8|5982.8|5988.8|5982.8|5988.8|5982.8|5988.8|5982.8|2
1625591420000|2021-07-06 17:10:20|||||||||2
1625591440000|2021-07-06 17:10:40|||||||||120
1625591450000|2021-07-06 17:10:50|||||||||50
1625591460000|2021-07-06 17:11:00|||||||||25
1625591470000|2021-07-06 17:11:10|5988.1|5982.1|5988.1|5982.1|5988.1|5982.1|5988.1|5982.1|4
1625591480000|2021-07-06 17:11:20|5987.4|5981.4|5987.1|5981.1|5987.4|5981.4|5987.1|5981.1|3
1625591490000|2021-07-06 17:11:30|||||||||1
1625591500000|2021-07-06 17:11:40|5986.1|5980.1|5986.1|5980.1|5986.1|5980.1|5986.1|5980.1|7
1625591510000|2021-07-06 17:11:50|5985.4|5979.4|5985|5979|5985.4|5979.4|5985|5979|31
1625591520000|2021-07-06 17:12:00|5984|5978|5984|5978|5984|5978|5984|5978|13
1625591530000|2021-07-06 17:12:10|5983|5977|5983|5977|5983|5977|5983|5977|99
1625591540000|2021-07-06 17:12:20|5982.7|5976.7|5982.7|5976.7|5982.7|5976.7|5982.7|5976.7|12
1625591550000|2021-07-06 17:12:30|5982|5976|5982.3|5976.3|5982.3|5976.3|5982|5976|27
1625591560000|2021-07-06 17:12:40|5982|5976|5982.3|5976.3|5982.3|5976.3|5982|5976|2
1625591570000|2021-07-06 17:12:50|5986.4|5976.4|5985|5979|5986.7|5979|5985|5976.4|7
1625591590000|2021-07-06 17:13:10|5985.4|5979.4|5985.4|5979.4|5985.4|5979.4|5985.4|5979.4|0
1625591600000|2021-07-06 17:13:20|5989.4|5983.4|5990.8|5984.8|5990.8|5984.8|5989.4|5983.4|7
1625591610000|2021-07-06 17:13:30|5990.4|5984.4|5990.4|5984.4|5990.4|5984.4|5990.4|5984.4|0
1625591620000|2021-07-06 17:13:40|||||||||1
1625591630000|2021-07-06 17:13:50|5990.8|5984.8|5990.9|5984.9|5990.9|5984.9|5990.8|5984.8|1
1625591640000|2021-07-06 17:14:00|5990.8|5984.8|5990.8|5984.8|5990.9|5984.9|5990.8|5984.8|0
1625591650000|2021-07-06 17:14:10|5990.4|5984.4|5990.4|5984.4|5990.4|5984.4|5990.4|5984.4|0
1625591660000|2021-07-06 17:14:20|5990.1|5984.1|5990.3|5984.3|5990.3|5984.3|5990.1|5984.1|0
1625591670000|2021-07-06 17:14:30|5991.3|5985.3|5991.3|5985.3|5991.3|5985.3|5991.3|5985.3|5
1625591680000|2021-07-06 17:14:40|5991.6|5985.6|5991.6|5985.6|5991.6|5985.6|5991.6|5985.6|2
1625591690000|2021-07-06 17:14:50|||||||||4
1625591700000|2021-07-06 17:15:00|||||||||2
1625591720000|2021-07-06 17:15:20|5990.9|5984.9|5992.3|5982.3|5992.3|5984.9|5990.9|5982.3|9
1625591730000|2021-07-06 17:15:30|5995.8|5980.8|5992|5986|5995.8|5986|5991.6|5980.4|6
1625591740000|2021-07-06 17:15:40|5992.3|5986.3|5992.3|5986.3|5992.3|5986.3|5992.3|5986.3|0
1625591750000|2021-07-06 17:15:50|5992|5986|5992|5986|5992|5986|5992|5986|0
1625591760000|2021-07-06 17:16:00|5992.3|5986.3|5992|5986|5992.3|5986.3|5992|5986|0
1625591790000|2021-07-06 17:16:30|5991.6|5985.6|5990.9|5984.9|5991.6|5985.6|5990.9|5984.9|1
1625591800000|2021-07-06 17:16:40|5990.6|5984.6|5990.6|5984.6|5990.6|5984.6|5990.6|5984.6|0
1625591810000|2021-07-06 17:16:50|5990.4|5984.4|5991.3|5985.3|5991.3|5985.3|5990.4|5984.4|2
1625591820000|2021-07-06 17:17:00|5991.1|5985.1|5991.1|5985.1|5991.1|5985.1|5991.1|5985.1|0
1625591830000|2021-07-06 17:17:10|5990.4|5984.4|5990.4|5984.4|5990.4|5984.4|5990.4|5984.4|0
1625591850000|2021-07-06 17:17:30|5991.8|5985.8|5991.8|5985.8|5991.8|5985.8|5991.8|5985.8|2
1625591870000|2021-07-06 17:17:50|||||||||1
1625591890000|2021-07-06 17:18:10|5993.1|5987.1|5993.1|5987.1|5993.1|5987.1|5993.1|5987.1|2
1625591900000|2021-07-06 17:18:20|5992.5|5986.5|5992.8|5986.8|5992.8|5986.8|5992.5|5986.5|6
1625591910000|2021-07-06 17:18:30|5992.5|5986.5|5991.8|5985.8|5992.5|5986.5|5991.8|5985.8|0
1625591920000|2021-07-06 17:18:40|5992.1|5986.1|5991.1|5985.1|5992.1|5986.1|5990.8|5984.8|0
1625591930000|2021-07-06 17:18:50|5991.4|5985.4|5991.8|5985.8|5991.8|5985.8|5991.4|5985.4|1
1625591940000|2021-07-06 17:19:00|||||||||2
1625591950000|2021-07-06 17:19:10|5991.4|5985.4|5991.8|5985.8|5991.8|5985.8|5991.4|5985.4|3
1625591960000|2021-07-06 17:19:20|5990.4|5984.4|5990.4|5984.4|5990.4|5984.4|5990.4|5984.4|0
1625591980000|2021-07-06 17:19:40|5989.4|5983.4|5989.4|5983.4|5989.4|5983.4|5989.4|5983.4|5
1625591990000|2021-07-06 17:19:50|5988.4|5982.4|5988.4|5982.4|5988.4|5982.4|5988.4|5982.4|5
1625592000000|2021-07-06 17:20:00|5988.1|5982.1|5988.7|5982.7|5988.7|5982.7|5988.1|5982.1|3
1625592010000|2021-07-06 17:20:10|5988.4|5982.4|5988.4|5982.4|5988.4|5982.4|5988.4|5982.4|0
1625592040000|2021-07-06 17:20:40|5987.7|5981.7|5987.7|5981.7|5987.7|5981.7|5987.7|5981.7|3
1625592060000|2021-07-06 17:21:00|5988.4|5982.4|5988.4|5982.4|5988.4|5982.4|5988.4|5982.4|1
1625592070000|2021-07-06 17:21:10|5988.1|5982.1|5987.7|5981.7|5988.1|5982.1|5987.7|5981.7|1
1625592100000|2021-07-06 17:21:40|||||||||1
1625592120000|2021-07-06 17:22:00|||||||||1
1625592130000|2021-07-06 17:22:10|5988.7|5982.7|5989.4|5983.4|5989.8|5983.8|5988.7|5982.7|2
1625592140000|2021-07-06 17:22:20|5989.8|5983.8|5989.8|5983.8|5989.8|5983.8|5989.8|5983.8|0
1625592150000|2021-07-06 17:22:30|5989.4|5983.4|5989.8|5983.8|5989.8|5983.8|5989.4|5983.4|0
1625592180000|2021-07-06 17:23:00|5990.1|5984.1|5989.8|5983.8|5990.1|5984.1|5989.8|5983.8|1
1625592200000|2021-07-06 17:23:20|5990.1|5984.1|5989.8|5983.8|5990.1|5984.1|5989.8|5983.8|0
1625592210000|2021-07-06 17:23:30|5989.4|5983.4|5990.1|5984.1|5990.1|5984.1|5989.4|5983.4|0
1625592220000|2021-07-06 17:23:40|5989.8|5983.8|5989.8|5983.8|5989.8|5983.8|5989.8|5983.8|0
1625592230000|2021-07-06 17:23:50|||||||||1
1625592240000|2021-07-06 17:24:00|5990.1|5984.1|5990.4|5984.4|5990.8|5984.8|5990.1|5984.1|2
1625592250000|2021-07-06 17:24:10|5990.8|5984.8|5990.4|5984.4|5990.8|5984.8|5990.4|5984.4|1
1625592260000|2021-07-06 17:24:20|5990.8|5984.8|5990.4|5984.4|5990.8|5984.8|5990.4|5984.4|0
1625592270000|2021-07-06 17:24:30|5990.8|5984.8|5990.4|5984.4|5990.8|5984.8|5990.4|5984.4|0
1625592280000|2021-07-06 17:24:40|5991.1|5985.1|5991.4|5985.4|5991.4|5985.4|5991.1|5985.1|11
1625592300000|2021-07-06 17:25:00|5991.8|5985.8|5991.8|5985.8|5991.8|5985.8|5991.8|5985.8|1
1625592350000|2021-07-06 17:25:50|||||||||4
1625592410000|2021-07-06 17:26:50|||||||||4
1625592420000|2021-07-06 17:27:00|5992.1|5986.1|5992.4|5986.4|5992.8|5986.8|5992.1|5986.1|6
1625592440000|2021-07-06 17:27:20|||||||||1
1625592470000|2021-07-06 17:27:50|5992.8|5986.8|5992.4|5986.4|5992.8|5986.8|5992.4|5986.4|2
1625592480000|2021-07-06 17:28:00|||||||||1
1625592500000|2021-07-06 17:28:20|||||||||2
1625592520000|2021-07-06 17:28:40|5990.8|5984.8|5990.8|5984.8|5990.8|5984.8|5990.8|5984.8|4
1625592530000|2021-07-06 17:28:50|5991.1|5985.1|5991.1|5985.1|5991.1|5985.1|5990.8|5984.8|0
1625592540000|2021-07-06 17:29:00|5990.8|5984.8|5991.1|5985.1|5991.1|5985.1|5990.8|5984.8|0
1625592550000|2021-07-06 17:29:10|5990.8|5984.8|5991.1|5985.1|5991.1|5985.1|5990.8|5984.8|0
1625592560000|2021-07-06 17:29:20|5990.8|5984.8|5990.8|5984.8|5991.1|5985.1|5990.8|5984.8|0
1625592570000|2021-07-06 17:29:30|5991.1|5985.1|5992.1|5986.1|5992.1|5986.1|5991.1|5985.1|3
1625592580000|2021-07-06 17:29:40|5991.8|5985.8|5992.1|5986.1|5992.1|5986.1|5991.8|5985.8|0
1625592590000|2021-07-06 17:29:50|5991.8|5985.8|5992.1|5986.1|5992.8|5986.8|5991.8|5985.8|15
1625592600000|2021-07-06 17:30:00|5991.8|5985.8|5992.9|5986.9|5994.6|5988.6|5991.8|5985.8|27
1625592610000|2021-07-06 17:30:10|5993.3|5987.3|5993.3|5987.3|5993.3|5987.3|5992.9|5986.9|3
1625592630000|2021-07-06 17:30:30|5993.4|5987.4|5993.8|5987.8|5993.8|5987.8|5993.4|5987.4|6
1625592640000|2021-07-06 17:30:40|5994.4|5988.4|5994.1|5988.1|5995.1|5989.1|5993.1|5987.1|14
1625592650000|2021-07-06 17:30:50|5993.1|5987.1|5995.1|5989.1|5995.1|5989.1|5992.8|5986.8|23
1625592660000|2021-07-06 17:31:00|5995.6|5989.6|5995.9|5989.9|5996.3|5990.3|5995.3|5989.3|11
1625592670000|2021-07-06 17:31:10|5995.3|5989.3|5995.7|5989.7|5996.6|5990.6|5993.6|5987.6|6
1625592680000|2021-07-06 17:31:20|5995.1|5989.1|5995.8|5989.8|5996.4|5990.4|5994.2|5988.2|10
1625592700000|2021-07-06 17:31:40|5995.4|5989.4|5995.8|5989.8|5995.8|5989.8|5995.4|5989.4|4
1625592710000|2021-07-06 17:31:50|5995.4|5989.4|5995.1|5989.1|5995.8|5989.8|5995.1|5989.1|4
1625592730000|2021-07-06 17:32:10|||||||||1
1625592740000|2021-07-06 17:32:20|||||||||1
1625592760000|2021-07-06 17:32:40|5995.8|5989.8|5995.8|5989.8|5995.8|5989.8|5995.8|5989.8|7
1625592780000|2021-07-06 17:33:00|5995.1|5989.1|5993.4|5987.4|5995.1|5989.1|5993.4|5987.4|2
1625592790000|2021-07-06 17:33:10|5992.7|5986.7|5992.7|5986.7|5992.7|5986.7|5992.7|5986.7|0
1625592800000|2021-07-06 17:33:20|5991.9|5985.9|5991.7|5985.7|5991.9|5985.9|5991.7|5985.7|1
1625592810000|2021-07-06 17:33:30|||||||||1
1625592820000|2021-07-06 17:33:40|||||||||3
1625592830000|2021-07-06 17:33:50|||||||||1
1625592840000|2021-07-06 17:34:00|||||||||1
1625592850000|2021-07-06 17:34:10|||||||||1
1625592860000|2021-07-06 17:34:20|5993.4|5987.4|5991.7|5985.7|5993.4|5987.4|5991.7|5985.7|6
1625592870000|2021-07-06 17:34:30|||||||||2
1625592890000|2021-07-06 17:34:50|5992.1|5986.1|5992.1|5986.1|5992.1|5986.1|5992.1|5986.1|1
1625592910000|2021-07-06 17:35:10|5992.2|5986.2|5992.2|5986.2|5992.2|5986.2|5992.2|5986.2|2
1625592930000|2021-07-06 17:35:30|5992.1|5986.1|5992.1|5986.1|5992.1|5986.1|5992.1|5986.1|0
1625592940000|2021-07-06 17:35:40|5991.9|5985.9|5991.9|5985.9|5991.9|5985.9|5991.9|5985.9|0
1625592960000|2021-07-06 17:36:00|5992.2|5986.2|5993.3|5987.3|5993.3|5987.3|5992.2|5986.2|6
1625592970000|2021-07-06 17:36:10|5994.6|5988.6|5995.4|5989.4|5995.8|5989.8|5994.6|5988.6|2
1625592980000|2021-07-06 17:36:20|||||||||2
1625592990000|2021-07-06 17:36:30|5995.8|5989.8|5995.8|5989.8|5995.8|5989.8|5995.4|5989.4|1
1625593000000|2021-07-06 17:36:40|5995.4|5989.4|5995.4|5989.4|5995.8|5989.8|5995.1|5989.1|0
1625593010000|2021-07-06 17:36:50|5995.1|5989.1|5995.1|5989.1|5995.1|5989.1|5995.1|5989.1|2
1625593020000|2021-07-06 17:37:00|5994.1|5988.1|6001.5|5995.5|6001.6|5995.6|5994.1|5988.1|20
1625593030000|2021-07-06 17:37:10|6000.5|5994.5|5996.6|5990.6|6006.8|5999.9|5996.6|5986.4|25
1625593040000|2021-07-06 17:37:20|5996.9|5990.9|5995.8|5989.8|5997.4|5990.9|5995.8|5987.4|5
1625593050000|2021-07-06 17:37:30|5995.4|5989.4|5995.3|5989.3|5995.4|5989.4|5995.3|5989.3|0
1625593060000|2021-07-06 17:37:40|5995.2|5989.2|5995.2|5989.2|5995.2|5989.2|5995.2|5989.2|0
1625593080000|2021-07-06 17:38:00|5995.9|5989.9|5996.1|5990.1|5996.3|5990.3|5995.6|5989.6|0
1625593090000|2021-07-06 17:38:10|5995.7|5989.7|5996.1|5990.1|5996.1|5990.1|5995.4|5989.4|6
1625593100000|2021-07-06 17:38:20|5995.7|5989.7|5996.1|5990.1|5996.1|5990.1|5995.7|5989.7|2
1625593120000|2021-07-06 17:38:40|5996.9|5990.9|5996.6|5990.6|5996.9|5990.9|5996.6|5990.6|3
1625593130000|2021-07-06 17:38:50|5999.1|5993.1|5999.4|5993.4|5999.6|5993.6|5998.9|5992.9|6
1625593140000|2021-07-06 17:39:00|6000.1|5994.1|6004.3|5998.3|6004.3|5998.3|6000.1|5994.1|4
1625593150000|2021-07-06 17:39:10|6005.1|5999.1|6004.9|5998.9|6005.4|5999.4|6004.9|5998.9|13
1625593160000|2021-07-06 17:39:20|6005.4|5999.4|6005.4|5999.4|6005.4|5999.4|6005.4|5999.4|0
1625593170000|2021-07-06 17:39:30|6007.6|6001.6|6007.6|6001.6|6007.6|6001.6|6007.6|6001.6|3
1625593180000|2021-07-06 17:39:40|||||||||7
1625593190000|2021-07-06 17:39:50|6007.2|6001.2|6007.2|6001.2|6007.2|6001.2|6007.2|6001.2|16
1625593200000|2021-07-06 17:40:00|||||||||2
1625593220000|2021-07-06 17:40:20|6008.8|6002.8|6008.8|6002.8|6008.8|6002.8|6008.4|6002.4|2
1625593230000|2021-07-06 17:40:30|6009.1|6003.1|6009.1|6003.1|6009.1|6003.1|6009.1|6003.1|1
1625593260000|2021-07-06 17:41:00|6010.1|6004.1|6010.9|6004.9|6010.9|6004.9|6010.1|6004.1|0
1625593270000|2021-07-06 17:41:10|6010.6|6004.6|6010.9|6004.9|6010.9|6004.9|6010.6|6004.6|2
1625593280000|2021-07-06 17:41:20|||||||||1
1625593290000|2021-07-06 17:41:30|6010.6|6004.6|6010.4|6004.4|6010.6|6004.6|6010.4|6004.4|3
1625593320000|2021-07-06 17:42:00|6004.6|5998.6|6001.4|5995.4|6004.6|5998.6|6000.9|5994.9|7
1625593330000|2021-07-06 17:42:10|6001.3|5995.3|6001.1|5995.1|6001.9|5995.9|5999.9|5993.9|12
1625593340000|2021-07-06 17:42:20|6000.7|5994.7|5999.2|5993.2|6000.7|5994.7|5998.9|5992.9|0
1625593350000|2021-07-06 17:42:30|5999.3|5993.3|5998.6|5992.6|5999.3|5993.3|5998.6|5992.6|3
1625593360000|2021-07-06 17:42:40|5998.8|5992.8|5998.4|5992.4|5999.3|5993.3|5998.4|5992.4|0
1625593370000|2021-07-06 17:42:50|5998.8|5992.8|6001.4|5995.4|6001.4|5995.4|5998.8|5992.8|0
1625593380000|2021-07-06 17:43:00|6001.8|5995.8|6001.4|5995.4|6001.8|5995.8|6001.4|5995.4|0
1625593390000|2021-07-06 17:43:10|6001.8|5995.8|6001.8|5995.8|6001.8|5995.8|6001.4|5995.4|0
1625593400000|2021-07-06 17:43:20|6001.9|5995.9|6002.8|5996.8|6002.8|5996.8|6001.8|5995.8|0
1625593410000|2021-07-06 17:43:30|6003.8|5997.8|6005.4|5999.4|6005.6|5999.6|6003.8|5997.8|1
1625593420000|2021-07-06 17:43:40|6005.3|5999.3|6008.3|6002.3|6008.3|6002.3|6005.3|5999.3|2
1625593430000|2021-07-06 17:43:50|6008.6|6002.6|6009.3|6003.3|6009.3|6003.3|6008.6|6002.6|0
1625593440000|2021-07-06 17:44:00|6009.6|6003.6|6010.3|6004.3|6010.3|6004.3|6009.6|6003.6|3
1625593450000|2021-07-06 17:44:10|6010.4|6004.4|6010.4|6004.4|6010.4|6004.4|6010.4|6004.4|4
1625593460000|2021-07-06 17:44:20|6009.9|6003.9|6009.9|6003.9|6009.9|6003.9|6009.9|6003.9|6
1625593470000|2021-07-06 17:44:30|6010.3|6004.3|6010.4|6004.4|6010.4|6004.4|6010.3|6004.3|1
1625593480000|2021-07-06 17:44:40|6010.3|6004.3|6009.9|6003.9|6010.3|6004.3|6009.9|6003.9|8
1625593520000|2021-07-06 17:45:20|6010.4|6004.4|6010.2|6004.2|6010.4|6004.4|6010.2|6004.2|4
1625593530000|2021-07-06 17:45:30|6009.8|6003.8|6009.4|6003.4|6009.8|6003.8|6008.8|6002.8|3
1625593540000|2021-07-06 17:45:40|6009.1|6003.1|6009.4|6003.4|6009.4|6003.4|6009.1|6003.1|0
1625593550000|2021-07-06 17:45:50|6009.7|6003.7|6008.9|6002.9|6009.7|6003.7|6008.6|6002.6|8
1625593560000|2021-07-06 17:46:00|6009.2|6003.2|6010.6|6004.6|6010.6|6004.6|6008.9|6002.9|19
1625593570000|2021-07-06 17:46:10|6010.2|6004.2|6010.6|6004.6|6010.9|6004.9|6010.2|6004.2|4
1625593580000|2021-07-06 17:46:20|6015.7|6009.7|6016.2|6010.2|6016.4|6010.4|6015.4|6009.4|24
1625593590000|2021-07-06 17:46:30|6016.6|6010.6|6017.1|6011.1|6017.1|6011.1|6016.6|6010.6|14
1625593600000|2021-07-06 17:46:40|6015.6|6009.6|6015.6|6009.6|6015.6|6009.6|6015.6|6009.6|7
1625593620000|2021-07-06 17:47:00|6015.2|6009.2|6015.6|6009.6|6015.6|6009.6|6015.2|6009.2|0
1625593630000|2021-07-06 17:47:10|6015.9|6009.9|6016.2|6010.2|6016.2|6010.2|6015.6|6009.6|0
1625593640000|2021-07-06 17:47:20|||||||||1
1625593650000|2021-07-06 17:47:30|6015.2|6009.2|6015.2|6009.2|6015.2|6009.2|6015.2|6009.2|2
1625593680000|2021-07-06 17:48:00|6015.1|6009.1|6015.1|6009.1|6015.1|6009.1|6015.1|6009.1|0
1625593690000|2021-07-06 17:48:10|6015.4|6009.4|6010.4|6004.4|6015.4|6009.4|6010.1|6002.9|5
1625593700000|2021-07-06 17:48:20|6011.1|6005.1|6013.9|6007.9|6014.9|6008.9|6011.1|6005.1|2
1625593730000|2021-07-06 17:48:50|||||||||1
1625593740000|2021-07-06 17:49:00|6013.6|6007.6|6013.9|6007.9|6013.9|6007.9|6013.6|6007.6|0
1625593760000|2021-07-06 17:49:20|6013.2|6007.2|6013.2|6007.2|6013.2|6007.2|6013.2|6007.2|0
1625593780000|2021-07-06 17:49:40|||||||||2
1625593790000|2021-07-06 17:49:50|6012.4|6006.4|6012.6|6006.6|6012.6|6006.6|6012.4|6006.4|1
1625593800000|2021-07-06 17:50:00|6012.9|6006.9|6012.6|6006.6|6013.6|6007.6|6012.4|6006.4|1
1625593810000|2021-07-06 17:50:10|6012.9|6006.9|6013.4|6007.4|6013.6|6007.6|6012.6|6006.6|2
1625593820000|2021-07-06 17:50:20|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|4
1625593830000|2021-07-06 17:50:30|6012.4|6006.4|6009.6|6003.6|6012.4|6006.4|6007.7|6001.7|7
1625593840000|2021-07-06 17:50:40|6009.2|6003.2|6008.2|6002.2|6015.1|6009.1|6008.2|6002.2|4
1625593850000|2021-07-06 17:50:50|6008.4|6002.4|6008.4|6002.4|6009.2|6003.2|6008.4|6002.4|2
1625593860000|2021-07-06 17:51:00|6009.1|6003.1|6008.7|6002.7|6009.6|6003.6|6008.4|6002.4|0
1625593870000|2021-07-06 17:51:10|6008.9|6002.9|6007.7|6001.7|6008.9|6002.9|6007.7|6001.7|1
1625593880000|2021-07-06 17:51:20|6006.4|6000.4|6006.4|6000.4|6006.4|6000.4|6006.4|6000.4|3
1625593890000|2021-07-06 17:51:30|6006.7|6000.7|6008.6|6002.6|6008.6|6002.6|6006.7|6000.7|1
1625593900000|2021-07-06 17:51:40|6010.4|6004.4|6010.9|6004.9|6011.2|6005.2|6010.4|6004.4|1
1625593910000|2021-07-06 17:51:50|6011.2|6005.2|6011.4|6005.4|6011.6|6005.6|6010.9|6004.9|0
1625593940000|2021-07-06 17:52:20|6011.6|6005.6|6011.6|6005.6|6011.6|6005.6|6011.6|6005.6|0
1625593950000|2021-07-06 17:52:30|6011.9|6005.9|6012.1|6006.1|6012.1|6006.1|6011.9|6005.9|0
1625593960000|2021-07-06 17:52:40|6012.7|6006.7|6013.2|6007.2|6013.2|6007.2|6012.7|6006.7|2
1625593980000|2021-07-06 17:53:00|6013.4|6007.4|6014.4|6008.4|6014.6|6008.6|6013.4|6007.4|3
1625594000000|2021-07-06 17:53:20|||||||||1
1625594010000|2021-07-06 17:53:30|6012.6|6006.6|6012.4|6006.4|6012.6|6006.6|6012.4|6006.4|22
1625594020000|2021-07-06 17:53:40|6012.6|6006.6|6012.9|6006.9|6012.9|6006.9|6012.6|6006.6|0
1625594030000|2021-07-06 17:53:50|6012.7|6006.7|6012.9|6006.9|6012.9|6006.9|6012.7|6006.7|0
1625594050000|2021-07-06 17:54:10|6014.6|6008.6|6013.7|6007.7|6014.6|6008.6|6013.7|6007.7|3
1625594060000|2021-07-06 17:54:20|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|2
1625594070000|2021-07-06 17:54:30|6013.7|6007.7|6014.4|6008.4|6014.4|6008.4|6013.7|6007.7|0
1625594090000|2021-07-06 17:54:50|6014.1|6008.1|6014.1|6008.1|6014.1|6008.1|6014.1|6008.1|0
1625594100000|2021-07-06 17:55:00|||||||||1
1625594120000|2021-07-06 17:55:20|6014.4|6008.4|6014.1|6008.1|6014.4|6008.4|6014.1|6008.1|2
1625594130000|2021-07-06 17:55:30|6014.4|6008.4|6014.1|6008.1|6014.4|6008.4|6014.1|6008.1|0
1625594140000|2021-07-06 17:55:40|6014.4|6008.4|6014.2|6008.2|6014.4|6008.4|6013.9|6007.9|1
1625594150000|2021-07-06 17:55:50|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|6014.1|6008.1|0
1625594160000|2021-07-06 17:56:00|6014.6|6008.6|6014.4|6008.4|6014.6|6008.6|6014.4|6008.4|0
1625594170000|2021-07-06 17:56:10|6014.6|6008.6|6014.4|6008.4|6014.6|6008.6|6014.4|6008.4|0
1625594180000|2021-07-06 17:56:20|6014.6|6008.6|6014.6|6008.6|6014.6|6008.6|6014.6|6008.6|0
1625594190000|2021-07-06 17:56:30|6014.1|6008.1|6013.7|6007.7|6014.1|6008.1|6013.7|6007.7|8
1625594200000|2021-07-06 17:56:40|6014.1|6008.1|6014.2|6008.2|6014.7|6008.7|6013.7|6007.7|0
1625594210000|2021-07-06 17:56:50|6014.6|6008.6|6014.2|6008.2|6014.6|6008.6|6014.2|6008.2|0
1625594220000|2021-07-06 17:57:00|6014.6|6008.6|6014.7|6008.7|6014.7|6008.7|6014.1|6008.1|0
1625594230000|2021-07-06 17:57:10|6015.1|6009.1|6014.7|6008.7|6015.2|6009.2|6014.7|6008.7|1
1625594240000|2021-07-06 17:57:20|6014.2|6008.2|6014.6|6008.6|6014.7|6008.7|6014.2|6008.2|1
1625594250000|2021-07-06 17:57:30|6014.7|6008.7|6014.7|6008.7|6014.7|6008.7|6014.7|6008.7|0
1625594260000|2021-07-06 17:57:40|6014.2|6008.2|6014.7|6008.7|6014.9|6008.9|6014.2|6008.2|2
1625594270000|2021-07-06 17:57:50|6014.6|6008.6|6014.2|6008.2|6014.6|6008.6|6014.2|6008.2|0
1625594280000|2021-07-06 17:58:00|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|0
1625594290000|2021-07-06 17:58:10|6014.2|6008.2|6014.4|6008.4|6014.4|6008.4|6014.2|6008.2|1
1625594300000|2021-07-06 17:58:20|6014.5|6008.5|6014.9|6008.9|6015.2|6009.2|6014.2|6008.2|1
1625594310000|2021-07-06 17:58:30|6015.2|6009.2|6014.9|6008.9|6015.2|6009.2|6014.9|6008.9|0
1625594320000|2021-07-06 17:58:40|6015.2|6009.2|6015.2|6009.2|6015.2|6009.2|6014.9|6008.9|0
1625594330000|2021-07-06 17:58:50|6015.6|6009.6|6015.6|6009.6|6015.6|6009.6|6015.6|6009.6|0
1625594340000|2021-07-06 17:59:00|6015.7|6009.7|6016.2|6010.2|6016.2|6010.2|6015.7|6009.7|3
1625594350000|2021-07-06 17:59:10|||||||||25
1625594360000|2021-07-06 17:59:20|6015.9|6009.9|6016.2|6010.2|6016.2|6010.2|6015.9|6009.9|0
1625594370000|2021-07-06 17:59:30|6015.9|6009.9|6016.4|6010.4|6016.4|6010.4|6015.9|6009.9|0
1625594380000|2021-07-06 17:59:40|6016|6010|6016.4|6010.4|6016.4|6010.4|6016|6010|2
1625594390000|2021-07-06 17:59:50|6016.7|6010.7|6018.1|6012.1|6018.1|6012.1|6016.7|6010.7|8
1625594400000|2021-07-06 18:00:00|||||||||11
1625594410000|2021-07-06 18:00:10|6018.7|6012.7|6018.7|6012.7|6018.7|6012.7|6018.7|6012.7|5
1625594430000|2021-07-06 18:00:30|6019.4|6013.4|6018.7|6012.7|6019.4|6013.4|6018.7|6012.7|1
1625594450000|2021-07-06 18:00:50|||||||||8
1625594460000|2021-07-06 18:01:00|6019.6|6013.6|6019.6|6013.6|6019.6|6013.6|6019.6|6013.6|0
1625594470000|2021-07-06 18:01:10|6019.7|6013.7|6019.7|6013.7|6019.7|6013.7|6019.7|6013.7|13
1625594480000|2021-07-06 18:01:20|6018.6|6012.6|6016.4|6010.4|6018.9|6012.9|6016.4|6010.4|34
1625594490000|2021-07-06 18:01:30|6016.9|6010.9|6017.2|6011.2|6017.6|6011.6|6016.9|6010.9|0
1625594500000|2021-07-06 18:01:40|6017.6|6011.6|6017.6|6011.6|6017.6|6011.6|6017.6|6011.6|0
1625594520000|2021-07-06 18:02:00|6017.9|6011.9|6017.6|6011.6|6017.9|6011.9|6017.6|6011.6|0
1625594530000|2021-07-06 18:02:10|6017.9|6011.9|6017.7|6011.7|6017.9|6011.9|6017.4|6011.4|0
1625594540000|2021-07-06 18:02:20|6017.4|6011.4|6017.4|6011.4|6017.7|6011.7|6017.4|6011.4|0
1625594560000|2021-07-06 18:02:40|6017.7|6011.7|6018.2|6012.2|6018.2|6012.2|6017.6|6011.6|0
1625594570000|2021-07-06 18:02:50|6018.6|6012.6|6018.7|6012.7|6018.7|6012.7|6018.6|6012.6|0
1625594580000|2021-07-06 18:03:00|6019.1|6013.1|6019.1|6013.1|6019.1|6013.1|6018.7|6012.7|0
1625594590000|2021-07-06 18:03:10|6019.2|6013.2|6019.1|6013.1|6019.2|6013.2|6019.1|6013.1|3
1625594600000|2021-07-06 18:03:20|6019.2|6013.2|6019.1|6013.1|6019.2|6013.2|6019.1|6013.1|2
1625594610000|2021-07-06 18:03:30|6019.2|6013.2|6019.2|6013.2|6019.2|6013.2|6019.2|6013.2|0
1625594620000|2021-07-06 18:03:40|6019.1|6013.1|6019.4|6013.4|6019.4|6013.4|6019.1|6013.1|8
1625594630000|2021-07-06 18:03:50|||||||||8
1625594640000|2021-07-06 18:04:00|6019.1|6013.1|6016.9|6010.9|6019.2|6013.2|6016.9|6010.9|11
1625594650000|2021-07-06 18:04:10|6015.4|6009.4|6015.5|6009.5|6015.5|6009.5|6015.4|6009.4|61
1625594660000|2021-07-06 18:04:20|6017.4|6011.4|6017.2|6011.2|6017.4|6011.4|6017.2|6011.2|0
1625594680000|2021-07-06 18:04:40|6014.9|6008.9|6014.5|6008.5|6014.9|6008.9|6014.5|6008.5|3
1625594690000|2021-07-06 18:04:50|6015.2|6009.2|6015.4|6009.4|6015.4|6009.4|6015.2|6009.2|0
1625594700000|2021-07-06 18:05:00|6015.7|6009.7|6016.9|6010.9|6017.2|6011.2|6015.7|6009.7|1
1625594710000|2021-07-06 18:05:10|6017.2|6011.2|6018.2|6012.2|6018.2|6012.2|6016.5|6010.5|2
1625594720000|2021-07-06 18:05:20|6019.2|6013.2|6019.4|6013.4|6019.5|6013.5|6019|6013|7
1625594730000|2021-07-06 18:05:30|6019.2|6013.2|6019.5|6013.5|6019.5|6013.5|6019.1|6013.1|1
1625594740000|2021-07-06 18:05:40|6019.4|6013.4|6019.5|6013.5|6019.5|6013.5|6019.4|6013.4|2
1625594750000|2021-07-06 18:05:50|6019.4|6013.4|6019.2|6013.2|6019.5|6013.5|6019.2|6013.2|9
1625594760000|2021-07-06 18:06:00|6019.4|6013.4|6019.4|6013.4|6019.5|6013.5|6019.2|6013.2|56
1625594770000|2021-07-06 18:06:10|6019.2|6013.2|6019.2|6013.2|6019.4|6013.4|6019.2|6013.2|6
1625594780000|2021-07-06 18:06:20|6019.4|6013.4|6019.4|6013.4|6019.4|6013.4|6019.4|6013.4|2
1625594790000|2021-07-06 18:06:30|6019.2|6013.2|6018.4|6012.4|6019.2|6013.2|6018|6012|28
1625594800000|2021-07-06 18:06:40|6018.7|6012.7|6019|6013|6019|6013|6018.7|6012.7|0
1625594810000|2021-07-06 18:06:50|6019.4|6013.4|6019.5|6013.5|6019.5|6013.5|6019.4|6013.4|0
1625594820000|2021-07-06 18:07:00|6019.7|6013.7|6019.5|6013.5|6019.7|6013.7|6019.5|6013.5|4
1625594830000|2021-07-06 18:07:10|||||||||1
1625594840000|2021-07-06 18:07:20|||||||||6
1625594850000|2021-07-06 18:07:30|6019.7|6013.7|6019.5|6013.5|6019.7|6013.7|6019.5|6013.5|6
1625594860000|2021-07-06 18:07:40|6020|6014|6019.7|6013.7|6020|6014|6019.5|6013.5|3
1625594880000|2021-07-06 18:08:00|6019.9|6013.9|6019.7|6013.7|6019.9|6013.9|6019.7|6013.7|10
1625594890000|2021-07-06 18:08:10|6020|6014|6020|6014|6020|6014|6020|6014|1
1625594910000|2021-07-06 18:08:30|6019.9|6013.9|6020.4|6014.4|6020.4|6014.4|6019.9|6013.9|4
1625594920000|2021-07-06 18:08:40|6020.2|6014.2|6020.2|6014.2|6020.2|6014.2|6020.2|6014.2|11
1625594930000|2021-07-06 18:08:50|6020|6014|6020|6014|6020.2|6014.2|6019.9|6013.9|1
1625594950000|2021-07-06 18:09:10|6019.9|6013.9|6020|6014|6020|6014|6019.9|6013.9|2
1625594970000|2021-07-06 18:09:30|6019.9|6013.9|6019.9|6013.9|6020|6014|6019.9|6013.9|0
1625594980000|2021-07-06 18:09:40|6020|6014|6020|6014|6020|6014|6020|6014|1
1625594990000|2021-07-06 18:09:50|6019.9|6013.9|6019.9|6013.9|6019.9|6013.9|6019.9|6013.9|6
1625595000000|2021-07-06 18:10:00|||||||||1
1625595010000|2021-07-06 18:10:10|6019.4|6013.4|6019|6013|6019.4|6013.4|6019|6013|22
1625595020000|2021-07-06 18:10:20|6018.9|6012.9|6018.4|6012.4|6018.9|6012.9|6018.2|6012.2|4
1625595030000|2021-07-06 18:10:30|6018.2|6012.2|6018.5|6012.5|6018.7|6012.7|6017.9|6011.9|0
1625595040000|2021-07-06 18:10:40|6018.4|6012.4|6018.5|6012.5|6018.5|6012.5|6018.4|6012.4|1
1625595050000|2021-07-06 18:10:50|6019.2|6013.2|6020.2|6014.2|6020.2|6014.2|6019.2|6013.2|30
1625595060000|2021-07-06 18:11:00|6020.5|6014.5|6019.5|6013.5|6020.5|6014.5|6019|6013|9
1625595070000|2021-07-06 18:11:10|6019.7|6013.7|6019.5|6013.5|6019.7|6013.7|6019.5|6013.5|2
1625595080000|2021-07-06 18:11:20|||||||||8
1625595090000|2021-07-06 18:11:30|||||||||2
1625595100000|2021-07-06 18:11:40|||||||||4
1625595110000|2021-07-06 18:11:50|6019.4|6013.4|6020|6014|6020|6014|6019.4|6013.4|7
1625595120000|2021-07-06 18:12:00|6019.7|6013.7|6019|6013|6019.7|6013.7|6019|6013|9
1625595130000|2021-07-06 18:12:10|6018.5|6012.5|6018.5|6012.5|6018.7|6012.7|6018.5|6012.5|4
1625595150000|2021-07-06 18:12:30|6018.9|6012.9|6019.2|6013.2|6020.2|6014.2|6018.7|6012.7|6
1625595160000|2021-07-06 18:12:40|6019.4|6013.4|6019.7|6013.7|6019.7|6013.7|6019|6013|4
1625595170000|2021-07-06 18:12:50|6019.4|6013.4|6019.5|6013.5|6019.5|6013.5|6019.4|6013.4|3
1625595180000|2021-07-06 18:13:00|6019.7|6013.7|6018.4|6012.4|6019.7|6013.7|6018.4|6012.4|5
1625595190000|2021-07-06 18:13:10|6018.2|6012.2|6019|6013|6019|6013|6018.2|6012.2|10
1625595200000|2021-07-06 18:13:20|6018.4|6012.4|6017.2|6011.2|6018.4|6012.4|6016.5|6010.5|7
1625595210000|2021-07-06 18:13:30|6017.5|6011.5|6017.5|6011.5|6018.2|6012.2|6017.5|6011.5|1
1625595220000|2021-07-06 18:13:40|6018.7|6012.7|6018|6012|6018.7|6012.7|6018|6012|10
1625595230000|2021-07-06 18:13:50|6017.7|6011.7|6018.2|6012.2|6018.7|6012.7|6017.7|6011.7|2
1625595240000|2021-07-06 18:14:00|6018.4|6012.4|6017.7|6011.7|6018.9|6012.9|6015.7|6009.7|42
1625595250000|2021-07-06 18:14:10|6017.4|6011.4|6018.2|6012.2|6018.2|6012.2|6017.4|6011.4|2
1625595260000|2021-07-06 18:14:20|6018.5|6012.5|6018.2|6012.2|6018.9|6012.9|6017.5|6011.5|11
1625595270000|2021-07-06 18:14:30|6018|6012|6016.7|6010.7|6019|6013|6016.2|6010.2|11
1625595280000|2021-07-06 18:14:40|6016.5|6010.5|6017.7|6011.7|6018.2|6012.2|6016|6010|6
1625595290000|2021-07-06 18:14:50|6017.5|6011.5|6015.7|6009.7|6018|6012|6015.5|6009.5|11
1625595300000|2021-07-06 18:15:00|6018.5|6008.5|6015.7|6009.7|6018.5|6010.2|6015.7|6007.5|7
1625595310000|2021-07-06 18:15:10|6016|6010|6014.2|6008.2|6017|6010.4|6013.2|6007|9
1625595320000|2021-07-06 18:15:20|6013.5|6007.5|6012.2|6006.2|6013.5|6007.5|6011.2|6005.2|6
1625595330000|2021-07-06 18:15:30|6012.5|6006.5|6017.7|6007.7|6019.7|6007.7|6012.2|6004.7|0
1625595340000|2021-07-06 18:15:40|6017.5|6007.5|6017.2|6007.2|6017.5|6009.5|6015.5|6007.2|1
1625595350000|2021-07-06 18:15:50|6015.9|6009.9|6015.9|6009.9|6015.9|6009.9|6015.9|6009.9|1
1625595360000|2021-07-06 18:16:00|6018.9|6008.9|6016.5|6010.5|6018.9|6010.9|6016.5|6008.9|1
1625595380000|2021-07-06 18:16:20|6016.7|6010.7|6016.2|6010.2|6016.7|6010.7|6016.2|6010.2|2
1625595390000|2021-07-06 18:16:30|6016.5|6010.5|6016.5|6010.5|6016.5|6010.5|6016.5|6010.5|1
1625595400000|2021-07-06 18:16:40|6016.2|6010.2|6017.5|6011.5|6017.5|6011.5|6015.9|6009.9|3
1625595410000|2021-07-06 18:16:50|6017.3|6011.3|6015.2|6009.2|6017.3|6011.3|6015.2|6009.2|10
1625595420000|2021-07-06 18:17:00|||||||||3
1625595450000|2021-07-06 18:17:30|6015.3|6009.3|6015.7|6009.7|6015.7|6009.7|6015.3|6009.3|37
1625595460000|2021-07-06 18:17:40|6015.3|6009.3|6013.6|6007.6|6016.2|6009.3|6013.6|6006.2|8
1625595470000|2021-07-06 18:17:50|6013.5|6007.5|6014.6|6008.6|6014.6|6008.6|6013.5|6007.5|7
1625595480000|2021-07-06 18:18:00|6014.5|6008.5|6015.6|6009.6|6015.6|6009.6|6014.5|6008.5|3
1625595490000|2021-07-06 18:18:10|6014.3|6008.3|6014.3|6008.3|6014.3|6008.3|6014.3|6008.3|3
1625595500000|2021-07-06 18:18:20|6014.5|6008.5|6014.1|6008.1|6015.7|6009.7|6014|6008|11
1625595510000|2021-07-06 18:18:30|6013.8|6007.8|6015.1|6009.1|6015.1|6009.1|6013.7|6007.7|36
1625595520000|2021-07-06 18:18:40|6015|6009|6019.2|6009.2|6019.2|6010|6014.6|6008.6|2
1625595530000|2021-07-06 18:18:50|6016|6010|6017.8|6011.8|6017.8|6011.8|6016|6010|5
1625595540000|2021-07-06 18:19:00|6017.5|6011.5|6017.2|6011.2|6018.3|6012.3|6016.8|6010.8|6
1625595550000|2021-07-06 18:19:10|6017.5|6011.5|6018|6008|6018|6011.5|6015|6007.7|6
1625595560000|2021-07-06 18:19:20|6016.3|6010.3|6017|6007|6017|6010.3|6016|6007|4
1625595570000|2021-07-06 18:19:30|6015.3|6009.3|6017.2|6007.2|6017.2|6009.3|6014|6006.3|10
1625595590000|2021-07-06 18:19:50|6015.2|6005.2|6015|6005|6015.2|6005.2|6014.7|6004.7|14
1625616000000|2021-07-07 00:00:00|6014.6|6008.6|6005.2|5990.2|6014.6|6008.6|5999.1|5986.2|9
1625616010000|2021-07-07 00:00:10|6004.6|5989.6|5982.1|5976.1|6004.6|5991.7|5982.1|5970.6|11
1625616020000|2021-07-07 00:00:20|5983.1|5973.1|5991.4|5981.4|5992.7|5981.6|5980.1|5972.9|2
1625616030000|2021-07-07 00:00:30|5994.4|5979.4|5997.4|5991.4|6003.9|5991.7|5992.9|5979.4|0
1625616040000|2021-07-07 00:00:40|5999.7|5989.7|6004.7|5989.7|6004.7|5992.2|5996.7|5982.4|1
1625616050000|2021-07-07 00:00:50|6004.4|5989.4|6004.1|5989.1|6006.1|5992.6|6002.6|5989.1|0
1625616060000|2021-07-07 00:01:00|6005.1|5990.1|6004.2|5994.2|6007.4|6000.1|5994.2|5984.7|3
1625616070000|2021-07-07 00:01:10|6001.2|5995.2|6002.6|5992.6|6005.7|5995.2|5999.6|5990.7|0
1625616080000|2021-07-07 00:01:20|6002.9|5992.9|6013.7|5998.7|6013.7|6006.6|5999.6|5992.4|4
1625616090000|2021-07-07 00:01:30|6013.6|5998.6|6009.2|6003.2|6013.6|6003.9|6008.7|5998.6|6
1625616100000|2021-07-07 00:01:40|6009.7|6003.7|6009.4|6003.4|6012.1|6004.2|6009.4|6002.1|0
1625616110000|2021-07-07 00:01:50|6008.7|6002.7|6007.7|6001.7|6011.1|6003.1|6007.7|6001.1|1
1625616120000|2021-07-07 00:02:00|6002.7|5996.7|6008.7|5998.7|6008.7|6001.2|6001.9|5994.7|3
1625616130000|2021-07-07 00:02:10|6006.4|6000.4|6003.7|5997.7|6006.6|6000.6|6003.7|5996.1|2
1625616140000|2021-07-07 00:02:20|6005.2|5999.2|6005.2|5999.2|6005.9|5999.9|6004.4|5998.4|0
1625616150000|2021-07-07 00:02:30|6005.4|5999.4|6004.9|5998.9|6006.1|6000.1|6004.9|5998.9|3
1625616160000|2021-07-07 00:02:40|6004.6|5998.6|6001.6|5995.6|6004.6|5998.6|6001.1|5995.1|2
1625616170000|2021-07-07 00:02:50|6002.6|5996.6|6002.4|5996.4|6002.9|5996.9|6001.2|5995.2|1
1625616180000|2021-07-07 00:03:00|6002.7|5996.7|6001.2|5995.2|6005.1|5999.1|6001.2|5995.2|1
1625616190000|2021-07-07 00:03:10|6001.9|5995.9|6002.4|5996.4|6003.9|5997.9|6001.9|5995.9|3
1625616200000|2021-07-07 00:03:20|6001.4|5995.4|6002.2|5996.2|6002.2|5996.2|6001.1|5995.1|2
1625616210000|2021-07-07 00:03:30|6002.1|5996.1|6000.9|5994.9|6002.6|5996.6|5998.7|5992.7|2
1625616220000|2021-07-07 00:03:40|5999.7|5993.7|6000.6|5994.6|6001.2|5995.2|5999.7|5993.7|0
1625616230000|2021-07-07 00:03:50|6000.2|5994.2|5999.2|5993.2|6000.2|5994.2|5999.1|5993.1|1
1625616240000|2021-07-07 00:04:00|5999.1|5993.1|6001.1|5995.1|6003.7|5997.7|5998.9|5992.6|2
1625616250000|2021-07-07 00:04:10|6001.4|5995.4|6001.1|5995.1|6001.9|5995.9|6001.1|5995.1|0
1625616260000|2021-07-07 00:04:20|6001.2|5995.2|6001.2|5995.2|6001.4|5995.4|6000.7|5994.7|0
1625616270000|2021-07-07 00:04:30|6000.9|5994.9|6000.6|5994.6|6000.9|5994.9|6000.2|5994.2|0
1625616280000|2021-07-07 00:04:40|6000.2|5994.2|5998.7|5992.7|6000.2|5994.2|5998.1|5992.1|1
1625616290000|2021-07-07 00:04:50|5999.4|5993.4|5998.9|5992.9|5999.4|5993.4|5998.9|5992.9|0
1625616300000|2021-07-07 00:05:00|5999.2|5993.2|5996.1|5990.1|5999.2|5993.2|5995.9|5989.9|1
1625616310000|2021-07-07 00:05:10|5996.2|5990.2|5996.1|5990.1|5996.6|5990.6|5996.1|5990.1|0
1625616320000|2021-07-07 00:05:20|5996.4|5990.4|5994.9|5988.9|5996.4|5990.4|5994.6|5986.1|7
1625616330000|2021-07-07 00:05:30|5994.1|5988.1|5991.7|5985.7|5994.2|5988.2|5991.2|5985.2|1
1625616340000|2021-07-07 00:05:40|5991.2|5985.2|5988.9|5982.9|5991.7|5985.7|5988.9|5982.9|2
1625616350000|2021-07-07 00:05:50|5988.7|5982.7|5987.7|5981.7|5988.7|5982.7|5987.6|5981.6|0
1625616360000|2021-07-07 00:06:00|5988.1|5982.1|5988.2|5982.2|5988.4|5982.4|5987.9|5981.9|0
1625616370000|2021-07-07 00:06:10|5988.4|5982.4|5988.4|5982.4|5988.4|5982.4|5988.4|5982.4|0
1625616380000|2021-07-07 00:06:20|5988.9|5982.9|5990.1|5984.1|5990.4|5984.4|5988.9|5982.9|4
1625616390000|2021-07-07 00:06:30|5990.4|5984.4|5993.9|5987.9|5994.2|5988.2|5990.4|5984.4|1
1625616400000|2021-07-07 00:06:40|5994.1|5988.1|5995.4|5989.4|5995.4|5989.4|5993.6|5987.6|3
1625616410000|2021-07-07 00:06:50|5995.2|5989.2|5996.4|5990.4|5996.4|5990.4|5995.2|5989.2|1
1625616420000|2021-07-07 00:07:00|5996.7|5990.7|6002.7|5996.7|6002.7|5996.7|5996.7|5990.7|4
1625616430000|2021-07-07 00:07:10|6003.1|5997.1|6005.1|5999.1|6006.6|6000.6|6002.7|5996.7|1
1625616440000|2021-07-07 00:07:20|6006.9|6000.9|6005.1|5999.1|6006.9|6000.9|6004.7|5998.7|2
1625616450000|2021-07-07 00:07:30|6005.4|5999.4|6006.2|6000.2|6006.6|6000.6|6005.4|5999.4|0
1625616460000|2021-07-07 00:07:40|6006.6|6000.6|6005.4|5999.4|6006.7|6000.7|6005.4|5999.4|2
1625616470000|2021-07-07 00:07:50|6006.4|6000.4|6008.2|6002.2|6008.2|6002.2|6005.7|5999.7|4
1625616480000|2021-07-07 00:08:00|6008.6|6002.6|6005.9|5999.9|6008.6|6002.6|6005.4|5999.4|2
1625616490000|2021-07-07 00:08:10|6005.7|5999.7|6007.5|6001.5|6009|6003|6005.7|5999.7|1
1625616500000|2021-07-07 00:08:20|6007.9|6001.9|6010.4|6004.4|6010.6|6004.6|6007.9|6001.9|0
1625616510000|2021-07-07 00:08:30|6010.2|6004.2|6012.7|6006.7|6013.4|6007.4|6010.2|6004.2|0
1625616520000|2021-07-07 00:08:40|6012.4|6006.4|6012.4|6006.4|6012.9|6006.9|6012|6006|0
1625616530000|2021-07-07 00:08:50|6012|6006|6009.9|6003.9|6012|6006|6008.9|6002.9|2
1625616540000|2021-07-07 00:09:00|6009.7|6003.7|6010.9|6004.9|6010.9|6004.9|6009.7|6003.7|0
1625616550000|2021-07-07 00:09:10|6008.5|6002.5|6007|6001|6008.5|6002.5|6006.4|6000.4|1
1625616560000|2021-07-07 00:09:20|6006.7|6000.7|6006.4|6000.4|6006.7|6000.7|6006|6000|0
1625616570000|2021-07-07 00:09:30|6006.9|6000.9|6010|6004|6012.9|6006.9|6006.9|6000.9|5
1625616580000|2021-07-07 00:09:40|6010.2|6004.2|6010.7|6004.7|6010.7|6004.7|6010.2|6004.2|0
1625616590000|2021-07-07 00:09:50|6011.9|6005.9|6010.9|6004.9|6011.9|6005.9|6010.9|6004.9|0
1625616600000|2021-07-07 00:10:00|6012.9|6006.9|6010.2|6004.2|6012.9|6006.9|6010.2|6004.2|1
1625616610000|2021-07-07 00:10:10|6009.2|6003.2|6009.9|6003.9|6009.9|6003.9|6008.4|6002.4|0
1625616620000|2021-07-07 00:10:20|6010.5|6004.5|6014|6008|6014|6008|6010.5|6004.5|0
1625616630000|2021-07-07 00:10:30|6014.4|6008.4|6013.2|6007.2|6014.5|6008.5|6013.2|6007.2|0
1625616640000|2021-07-07 00:10:40|6013.7|6007.7|6013.4|6007.4|6014.9|6008.9|6013.4|6007.4|2
1625616650000|2021-07-07 00:10:50|6013.2|6007.2|6010.5|6004.5|6013.2|6007.2|6010.5|6004.5|0
1625616660000|2021-07-07 00:11:00|6011.2|6005.2|6010.7|6004.7|6011.2|6005.2|6010.7|6004.7|0
1625616670000|2021-07-07 00:11:10|6010.4|6004.4|6013.5|6003.5|6013.9|6006.9|6010|6003.4|2
1625616680000|2021-07-07 00:11:20|6013.9|6003.9|6011.2|6005.2|6014|6006.5|6011.2|6003.7|1
1625616690000|2021-07-07 00:11:30|6010|6000|6006.5|6000.5|6010|6002|6006.5|6000|0
1625616700000|2021-07-07 00:11:40|6005.7|5999.7|6005.7|5999.7|6005.7|5999.7|6005.7|5999.7|0
1625616710000|2021-07-07 00:11:50|6006|6000|6007.4|6001.4|6007.4|6001.4|6006|6000|2
1625616720000|2021-07-07 00:12:00|6008|6002|6003.5|5997.5|6008.9|6002.9|6003|5997|0
1625616730000|2021-07-07 00:12:10|6004.2|5998.2|6006|6000|6006|6000|6003.5|5997.5|1
1625616740000|2021-07-07 00:12:20|6006.4|6000.4|6002.2|5996.2|6006.4|6000.4|6002.2|5996.2|3
1625616750000|2021-07-07 00:12:30|6000|5994|5996.7|5990.7|6000|5994|5996.4|5990.4|1
1625616760000|2021-07-07 00:12:40|5996.4|5990.4|5999.5|5993.5|5999.9|5993.9|5996.4|5990.4|1
1625616770000|2021-07-07 00:12:50|5998.5|5992.5|6000.7|5994.7|6002.7|5996.7|5998.5|5992.5|3
1625616780000|2021-07-07 00:13:00|5999.9|5993.9|5997.5|5991.5|6000|5994|5996.9|5990.9|1
1625616790000|2021-07-07 00:13:10|5997.2|5991.2|5995|5989|5998|5992|5994.5|5988.5|0
1625616800000|2021-07-07 00:13:20|5996|5990|5992.9|5986.9|5996.4|5990.4|5992.4|5986.4|2
1625616810000|2021-07-07 00:13:30|5992.5|5986.5|5992|5986|5992.5|5986.5|5991.7|5985.7|1
1625616820000|2021-07-07 00:13:40|5991.4|5985.4|5997.4|5991.4|5997.5|5991.5|5991.4|5985.4|4
1625616830000|2021-07-07 00:13:50|5997|5991|5996|5990|5997|5991|5995.5|5989.5|0
1625616840000|2021-07-07 00:14:00|5996.4|5990.4|5989.5|5983.5|5996.5|5990.5|5989.5|5983.5|1
1625616850000|2021-07-07 00:14:10|5990|5984|5988|5982|5990|5984|5987.2|5981.2|1
1625616860000|2021-07-07 00:14:20|5987.5|5981.5|5979.9|5973.9|5987.5|5981.5|5979|5973|6
1625616870000|2021-07-07 00:14:30|5980.4|5974.4|5982.4|5976.4|5982.7|5976.7|5979.9|5973.9|5
1625616880000|2021-07-07 00:14:40|5982.5|5976.5|5985.7|5979.7|5986.9|5980.9|5982.5|5976.5|2
1625616890000|2021-07-07 00:14:50|5985.5|5979.5|5983.4|5977.4|5986|5980|5983.4|5977.4|5
1625616900000|2021-07-07 00:15:00|5983|5977|5980.9|5974.9|5983|5977|5980.9|5974.9|0
1625616910000|2021-07-07 00:15:10|5979.9|5973.9|5980.9|5974.9|5980.9|5974.9|5979.9|5973.9|0
1625616920000|2021-07-07 00:15:20|5981|5975|5983.9|5977.9|5985.9|5979.9|5981|5975|0
1625616930000|2021-07-07 00:15:30|5984.7|5978.7|5988.9|5982.9|5988.9|5982.9|5984.7|5978.7|1
1625616940000|2021-07-07 00:15:40|5989.7|5983.7|5991.4|5985.4|5991.4|5985.4|5987.7|5981.7|0
1625616950000|2021-07-07 00:15:50|5992.2|5986.2|5994.9|5988.9|5994.9|5988.9|5992.2|5986.2|0
1625616960000|2021-07-07 00:16:00|5994.5|5988.5|5999.2|5993.2|5999.2|5993.2|5994.5|5988.5|0
1625616970000|2021-07-07 00:16:10|5998.4|5992.4|5997.9|5991.9|5999|5993|5997.7|5991.7|0
1625616980000|2021-07-07 00:16:20|5997.7|5991.7|5993.4|5987.4|5997.7|5991.7|5992|5986|9
1625616990000|2021-07-07 00:16:30|5993|5987|5990.5|5984.5|5993|5987|5990.2|5984.2|1
1625617010000|2021-07-07 00:16:50|5990.2|5984.2|5989.7|5983.7|5991|5984.2|5989.4|5981|0
1625617020000|2021-07-07 00:17:00|5990|5984|5984.4|5978.4|5990|5984|5984.4|5978.4|0
1625617030000|2021-07-07 00:17:10|5984.2|5978.2|5984.4|5978.4|5984.7|5978.7|5983.9|5977.9|2
1625617040000|2021-07-07 00:17:20|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|5983.9|5977.9|0
1625617050000|2021-07-07 00:17:30|5984.2|5978.2|5988.2|5982.2|5989.2|5983.2|5984.2|5978.2|5
1625617060000|2021-07-07 00:17:40|5988.7|5982.7|5989.2|5983.2|5989.4|5983.4|5988.7|5982.7|0
1625617070000|2021-07-07 00:17:50|5991.7|5985.7|5992.4|5986.4|5992.9|5986.9|5991.7|5985.7|0
1625617080000|2021-07-07 00:18:00|5992.7|5986.7|5992.9|5986.9|5993.2|5987.2|5992.4|5986.4|0
1625617090000|2021-07-07 00:18:10|5993.4|5987.4|5992|5986|5993.4|5987.4|5992|5986|0
1625617100000|2021-07-07 00:18:20|5991.7|5985.7|5991.5|5985.5|5992|5986|5991.5|5985.5|0
1625617110000|2021-07-07 00:18:30|5992|5986|5994|5988|5994.5|5988.5|5992|5986|1
1625617120000|2021-07-07 00:18:40|5993.7|5987.7|5993.5|5987.5|5994.2|5988.2|5993.2|5987.2|0
1625617130000|2021-07-07 00:18:50|5993.2|5987.2|5993.2|5987.2|5993.5|5987.5|5993.2|5987.2|0
1625617140000|2021-07-07 00:19:00|5993|5987|5990|5984|5993|5987|5990|5984|1
1625617150000|2021-07-07 00:19:10|5991.5|5985.5|5990|5984|5991.5|5985.5|5990|5984|0
1625617160000|2021-07-07 00:19:20|5990.5|5984.5|5993.2|5987.2|5993.5|5987.5|5990.5|5984.5|1
1625617170000|2021-07-07 00:19:30|5993.4|5987.4|5993.4|5987.4|5993.4|5987.4|5993.4|5987.4|0
1625617180000|2021-07-07 00:19:40|5993.2|5987.2|5992.7|5986.7|5993.2|5987.2|5992|5986|0
1625617190000|2021-07-07 00:19:50|5993|5987|5992.9|5986.9|5993.2|5987.2|5992.7|5986.7|0
1625617200000|2021-07-07 00:20:00|5992.2|5986.2|5991.2|5985.2|5992.5|5986.5|5991.2|5985.2|0
1625617210000|2021-07-07 00:20:10|5991.7|5985.7|5992.7|5986.7|5993|5987|5991.4|5985.4|1
1625617220000|2021-07-07 00:20:20|5992.5|5986.5|5992.7|5986.7|5993.7|5987.7|5991.7|5985.7|0
1625617230000|2021-07-07 00:20:30|5993|5987|5993.5|5987.5|5993.7|5987.7|5992.7|5986.7|0
1625617240000|2021-07-07 00:20:40|5993.7|5987.7|5992.4|5986.4|5993.7|5987.7|5992.4|5986.4|0
1625617250000|2021-07-07 00:20:50|5992.5|5986.5|5997.2|5991.2|5997.5|5991.5|5992.5|5986.5|1
1625617260000|2021-07-07 00:21:00|5996.9|5990.9|5996.9|5990.9|5996.9|5990.9|5996.9|5990.9|0
1625617270000|2021-07-07 00:21:10|5997.4|5991.4|5996.9|5990.9|5997.4|5991.4|5996.9|5990.9|0
1625617280000|2021-07-07 00:21:20|5996.2|5990.2|5996|5990|5996.4|5990.4|5996|5990|0
1625617290000|2021-07-07 00:21:30|5997.2|5987.2|5997|5987|5997.2|5987.2|5997|5987|1
1625617300000|2021-07-07 00:21:40|5997.2|5987.2|5997.2|5987.2|5997.2|5987.2|5997.2|5987.2|0
1625617310000|2021-07-07 00:21:50|5997|5987|5996|5990|5997.2|5990.4|5995.7|5987|0
1625617320000|2021-07-07 00:22:00|5995.9|5989.9|5997.5|5991.5|5997.5|5991.5|5995.9|5989.9|0
1625617330000|2021-07-07 00:22:10|5999.9|5989.9|5997.5|5991.5|6000|5991.5|5997.5|5989.9|0
1625617340000|2021-07-07 00:22:20|5997.4|5991.4|5997.7|5991.7|6000.2|5992.7|5997.4|5990|0
1625617350000|2021-07-07 00:22:30|5996.4|5990.4|5996|5990|5996.4|5990.4|5996|5990|0
1625617360000|2021-07-07 00:22:40|5997.4|5987.4|5996.7|5990.7|5997.4|5990.7|5996.7|5987.4|0
1625617370000|2021-07-07 00:22:50|5996.5|5990.5|5995.9|5989.9|5996.5|5990.5|5995.9|5989.9|3
1625617380000|2021-07-07 00:23:00|5996.2|5990.2|5995.9|5989.9|5996.4|5990.4|5995.9|5989.9|0
1625617400000|2021-07-07 00:23:20|5995.5|5989.5|5994|5988|5995.5|5989.5|5994|5988|1
1625617410000|2021-07-07 00:23:30|5993.9|5987.9|5990|5984|5993.9|5987.9|5990|5984|1
1625617420000|2021-07-07 00:23:40|5990.4|5984.4|5992.7|5986.7|5992.7|5986.7|5990.4|5984.4|1
1625617430000|2021-07-07 00:23:50|5992.4|5986.4|5992.5|5986.5|5993.2|5987.2|5992.4|5986.4|0
1625617440000|2021-07-07 00:24:00|5992.2|5986.2|5990.2|5984.2|5992.2|5986.2|5990.2|5984.2|0
1625617450000|2021-07-07 00:24:10|5990|5984|5990|5984|5990|5984|5990|5984|0
1625617460000|2021-07-07 00:24:20|5989.7|5983.7|5987.4|5981.4|5989.7|5983.7|5987.4|5981.4|0
1625617480000|2021-07-07 00:24:40|5987|5981|5988.7|5982.7|5988.7|5982.7|5987|5981|0
1625617500000|2021-07-07 00:25:00|5988.4|5982.4|5988.7|5982.7|5988.7|5982.7|5987.4|5981.4|0
1625617510000|2021-07-07 00:25:10|5988.4|5982.4|5987.4|5981.4|5988.7|5982.7|5987.4|5981.4|0
1625617520000|2021-07-07 00:25:20|5987.7|5981.7|5994.3|5988.3|5994.3|5988.3|5987.7|5981.7|1
1625617530000|2021-07-07 00:25:30|5994.2|5988.2|5994.2|5988.2|5994.3|5988.3|5994.2|5988.2|0
1625617540000|2021-07-07 00:25:40|5994.3|5988.3|5993.8|5987.8|5994.3|5988.3|5993.8|5987.8|0
1625617550000|2021-07-07 00:25:50|5994.2|5988.2|5994.5|5988.5|5994.5|5988.5|5994.2|5988.2|0
1625617560000|2021-07-07 00:26:00|5994.2|5988.2|5990.2|5984.2|5994.2|5988.2|5990.2|5984.2|1
1625617580000|2021-07-07 00:26:20|5990.5|5984.5|5990.7|5984.7|5990.7|5984.7|5990.5|5984.5|0
1625617590000|2021-07-07 00:26:30|5991|5985|5990.8|5984.8|5991.5|5985.5|5990.8|5984.8|0
1625617600000|2021-07-07 00:26:40|5991.8|5985.8|5993.7|5987.7|5993.7|5987.7|5991.8|5985.8|0
1625617610000|2021-07-07 00:26:50|5995.2|5989.2|5995.7|5989.7|5995.7|5989.7|5995.2|5989.2|0
1625617620000|2021-07-07 00:27:00|5996|5990|5995.7|5989.7|5996.2|5990.2|5995.2|5989.2|1
1625617630000|2021-07-07 00:27:10|5995.3|5989.3|5994.8|5988.8|5995.3|5989.3|5994|5988|4
1625617640000|2021-07-07 00:27:20|5995.2|5989.2|5994.8|5988.8|5995.3|5989.3|5994.8|5988.8|0
1625617650000|2021-07-07 00:27:30|5995.7|5989.7|5997.8|5991.8|5997.8|5991.8|5995.7|5989.7|1
1625617660000|2021-07-07 00:27:40|5997.5|5991.5|5997.5|5991.5|5997.5|5991.5|5997.5|5991.5|0
1625617670000|2021-07-07 00:27:50|5997.3|5991.3|5996.8|5990.8|5997.3|5991.3|5996|5990|1
1625617680000|2021-07-07 00:28:00|5996.3|5990.3|5996.8|5990.8|5996.8|5990.8|5996.3|5990.3|0
1625617690000|2021-07-07 00:28:10|5997.2|5991.2|5997.3|5991.3|5997.3|5991.3|5997.2|5991.2|0
1625617700000|2021-07-07 00:28:20|5997.5|5991.5|5997|5991|5997.5|5991.5|5997|5991|0
1625617710000|2021-07-07 00:28:30|5997.3|5991.3|5997.8|5991.8|5997.8|5991.8|5997.3|5991.3|0
1625617720000|2021-07-07 00:28:40|5999|5993|5998.8|5992.8|5999|5993|5998.8|5992.8|1
1625617730000|2021-07-07 00:28:50|5999|5993|5993.8|5987.8|5999|5993|5993.8|5987.8|2
1625617740000|2021-07-07 00:29:00|5994.2|5988.2|5993.3|5987.3|5994.2|5988.2|5993.2|5987.2|4
1625617750000|2021-07-07 00:29:10|5993.2|5987.2|5991.7|5985.7|5993.2|5987.2|5991.7|5985.7|2
1625617760000|2021-07-07 00:29:20|5990.3|5984.3|5988.5|5982.5|5990.5|5984.5|5988.5|5982.5|1
1625617770000|2021-07-07 00:29:30|5988.8|5982.8|5986.3|5980.3|5988.8|5982.8|5986.3|5980.3|1
1625617780000|2021-07-07 00:29:40|5986|5980|5984.3|5978.3|5986|5980|5983.7|5977.7|1
1625617800000|2021-07-07 00:30:00|5984.5|5978.5|5985.3|5979.3|5985.8|5979.8|5984.5|5978.5|1
1625617810000|2021-07-07 00:30:10|5985.7|5979.7|5986.3|5980.3|5986.3|5980.3|5985.7|5979.7|0
1625617820000|2021-07-07 00:30:20|5985.5|5979.5|5985|5979|5985.5|5979.5|5985|5979|1
1625617830000|2021-07-07 00:30:30|5985.3|5979.3|5985.5|5979.5|5985.5|5979.5|5985|5979|0
1625617840000|2021-07-07 00:30:40|5986.5|5980.5|5987.8|5981.8|5987.8|5981.8|5986.5|5980.5|1
1625617860000|2021-07-07 00:31:00|5990|5984|5993|5983|5993|5985|5990|5983|0
1625617870000|2021-07-07 00:31:10|5993.2|5983.2|5991.8|5985.8|5993.2|5985.8|5990.7|5983.2|0
1625617880000|2021-07-07 00:31:20|5993|5983|5991.5|5985.5|5993|5985.5|5990.3|5983|0
1625617890000|2021-07-07 00:31:30|5991|5985|5991.8|5985.8|5991.8|5985.8|5991|5985|0
1625617900000|2021-07-07 00:31:40|5991.5|5985.5|5993.8|5987.8|5994|5988|5991.5|5985.5|0
1625617910000|2021-07-07 00:31:50|5993.3|5987.3|5993.3|5987.3|5993.3|5987.3|5993.3|5987.3|0
1625617920000|2021-07-07 00:32:00|5994.8|5984.8|5993.8|5987.8|5995|5987.8|5993.3|5984.8|0
1625617930000|2021-07-07 00:32:10|5993.3|5987.3|5993.5|5987.5|5993.5|5987.5|5993.3|5987.3|0
1625617940000|2021-07-07 00:32:20|5992.7|5986.7|5989.5|5983.5|5992.7|5986.7|5989.5|5983.5|0
1625617980000|2021-07-07 00:33:00|5989.3|5983.3|5989.3|5983.3|5989.3|5983.3|5989.3|5983.3|0
1625617990000|2021-07-07 00:33:10|5990.3|5984.3|5989.7|5983.7|5990.3|5984.3|5989.7|5983.7|0
1625618000000|2021-07-07 00:33:20|5990|5984|5990|5984|5990|5984|5990|5984|0
1625618010000|2021-07-07 00:33:30|5993.2|5987.2|5993.2|5987.2|5993.5|5987.5|5993.2|5987.2|0
1625618020000|2021-07-07 00:33:40|5993.5|5987.5|5993|5987|5995.5|5989.5|5993|5987|0
1625618030000|2021-07-07 00:33:50|5993.2|5987.2|5994.5|5988.5|5994.5|5988.5|5993.2|5987.2|0
1625618040000|2021-07-07 00:34:00|5994|5988|5994|5988|5994|5988|5994|5988|0
1625618050000|2021-07-07 00:34:10|5994.5|5988.5|5994.3|5988.3|5994.5|5988.5|5994.3|5988.3|0
1625618070000|2021-07-07 00:34:30|5993.7|5987.7|5993.2|5987.2|5993.7|5987.7|5993|5987|0
1625618080000|2021-07-07 00:34:40|5993.5|5987.5|5994.5|5988.5|5994.5|5988.5|5993.5|5987.5|0
1625618100000|2021-07-07 00:35:00|5994.3|5988.3|5994.3|5988.3|5994.3|5988.3|5994.3|5988.3|0
1625618110000|2021-07-07 00:35:10|5994.7|5988.7|5994.3|5988.3|5994.8|5988.8|5994.3|5988.3|0
1625618120000|2021-07-07 00:35:20|5994|5988|5992.2|5986.2|5994|5988|5992.2|5986.2|0
1625618130000|2021-07-07 00:35:30|5992.3|5986.3|5992.7|5986.7|5992.7|5986.7|5991.5|5985.5|0
1625618150000|2021-07-07 00:35:50|5992.3|5986.3|5991.5|5985.5|5992.3|5986.3|5991.5|5985.5|0
1625618160000|2021-07-07 00:36:00|5991.3|5985.3|5991.3|5985.3|5991.3|5985.3|5991.3|5985.3|0
1625618190000|2021-07-07 00:36:30|5991.7|5985.7|5992.3|5986.3|5992.3|5986.3|5991.7|5985.7|0
1625618200000|2021-07-07 00:36:40|5992.7|5986.7|5992.5|5986.5|5992.7|5986.7|5992.5|5986.5|0
1625618210000|2021-07-07 00:36:50|5991.7|5985.7|5990.3|5984.3|5991.7|5985.7|5990.2|5984.2|0
1625618230000|2021-07-07 00:37:10|5990.8|5984.8|5991.2|5981.2|5993.3|5984.8|5990.8|5981.2|15
1625618240000|2021-07-07 00:37:20|||||||||1
1625618270000|2021-07-07 00:37:50|5991.3|5981.3|5991.3|5981.3|5991.3|5981.3|5991.2|5981.2|0
1625618290000|2021-07-07 00:38:10|5991.2|5981.2|5991.2|5981.2|5991.2|5981.2|5991.2|5981.2|0
1625618300000|2021-07-07 00:38:20|5991.3|5981.3|5991.8|5985.8|5992.8|5986.8|5990.3|5981.3|0
1625618340000|2021-07-07 00:39:00|5991.5|5985.5|5990|5984|5991.5|5985.5|5989.8|5983.8|1
1625618350000|2021-07-07 00:39:10|5990.2|5984.2|5990.2|5984.2|5990.2|5984.2|5989.8|5983.8|0
1625618360000|2021-07-07 00:39:20|5990.7|5984.7|5992.3|5986.3|5992.3|5986.3|5990.7|5984.7|3
1625618370000|2021-07-07 00:39:30|5992.8|5986.8|5991.3|5985.3|5993.2|5987.2|5991.3|5985.3|1
1625618390000|2021-07-07 00:39:50|5992|5986|5991.3|5985.3|5992|5986|5991.3|5985.3|1
1625618400000|2021-07-07 00:40:00|5991|5985|5991|5985|5991|5985|5991|5985|0
1625618410000|2021-07-07 00:40:10|5990.8|5984.8|5988.8|5982.8|5990.8|5984.8|5988.8|5982.8|0
1625618420000|2021-07-07 00:40:20|5987.8|5981.8|5987.8|5981.8|5987.8|5981.8|5987.8|5981.8|0
1625618450000|2021-07-07 00:40:50|5988|5982|5987.8|5981.8|5988.3|5982.3|5987.8|5981.8|2
1625618470000|2021-07-07 00:41:10|5988.2|5982.2|5988.3|5982.3|5988.3|5982.3|5988.2|5982.2|0
1625618480000|2021-07-07 00:41:20|5988|5982|5987.8|5981.8|5988.3|5982.3|5987.8|5981.8|0
1625618490000|2021-07-07 00:41:30|5988.2|5982.2|5990.8|5984.8|5991|5985|5988.2|5982.2|1
1625618500000|2021-07-07 00:41:40|5991.8|5985.8|5991|5985|5991.8|5985.8|5991|5985|0
1625618510000|2021-07-07 00:41:50|5990.8|5984.8|5992.5|5986.5|5992.5|5986.5|5990.8|5984.8|0
1625618520000|2021-07-07 00:42:00|5992.3|5986.3|5992.3|5986.3|5992.7|5986.7|5992.3|5986.3|0
1625618530000|2021-07-07 00:42:10|5992|5986|5992.8|5986.8|5992.8|5986.8|5991.3|5985.3|0
1625618540000|2021-07-07 00:42:20|5993.3|5987.3|5994.7|5988.7|5994.7|5988.7|5993.3|5987.3|0
1625618560000|2021-07-07 00:42:40|5994.3|5988.3|5994.8|5988.8|5994.8|5988.8|5994.3|5988.3|0
1625618570000|2021-07-07 00:42:50|5995.2|5989.2|5996.3|5990.3|5996.8|5990.8|5995.2|5989.2|0
1625618580000|2021-07-07 00:43:00|5996.7|5990.7|5999.3|5993.3|5999.3|5993.3|5996.7|5990.7|1
1625618590000|2021-07-07 00:43:10|5999|5993|5998.8|5992.8|5999|5993|5998.8|5992.8|0
1625618600000|2021-07-07 00:43:20|5997.3|5991.3|5997.8|5991.8|5998.7|5992.7|5997.3|5991.3|2
1625618620000|2021-07-07 00:43:40|5998|5992|5997.6|5991.6|5998|5992|5997.6|5991.6|0
1625618630000|2021-07-07 00:43:50|5997|5991|5994.3|5988.3|5997|5991|5993.8|5987.8|3
1625618640000|2021-07-07 00:44:00|5994|5988|5992.8|5986.8|5994|5988|5992.8|5986.8|0
1625618670000|2021-07-07 00:44:30|5995.1|5989.1|5996.6|5990.6|5998|5992|5994.6|5988.6|0
1625618680000|2021-07-07 00:44:40|5997.3|5991.3|5995.6|5989.6|5997.3|5991.3|5994.8|5988.8|0
1625618690000|2021-07-07 00:44:50|5994.7|5988.7|5994.3|5988.3|5994.7|5988.7|5994.3|5988.3|0
1625618700000|2021-07-07 00:45:00|5994|5988|5994.1|5988.1|5994.1|5988.1|5993.6|5987.6|0
1625618710000|2021-07-07 00:45:10|5994.3|5988.3|5992.8|5986.8|5994.6|5988.6|5992.8|5986.8|4
1625618720000|2021-07-07 00:45:20|5992.3|5986.3|5992.3|5986.3|5992.3|5986.3|5992.3|5986.3|0
1625618730000|2021-07-07 00:45:30|5992.6|5986.6|5992.8|5986.8|5992.8|5986.8|5992.6|5986.6|0
1625618750000|2021-07-07 00:45:50|5994|5988|5993.6|5987.6|5994|5988|5993.5|5987.5|10
1625618760000|2021-07-07 00:46:00|5994|5988|5994|5988|5994|5988|5994|5988|0
1625618770000|2021-07-07 00:46:10|5993.6|5987.6|5992|5986|5993.6|5987.6|5992|5986|0
1625618780000|2021-07-07 00:46:20|5991.8|5985.8|5992|5986|5992|5986|5991.8|5985.8|0
1625618800000|2021-07-07 00:46:40|5992.1|5986.1|5994.5|5984.5|5994.5|5986.1|5992.1|5984.5|0
1625618810000|2021-07-07 00:46:50|5994.6|5984.6|5994.6|5984.6|5994.6|5984.6|5994.6|5984.6|0
1625618820000|2021-07-07 00:47:00|5992.1|5986.1|5995|5985|5995|5986.1|5992.1|5984.1|0
1625618830000|2021-07-07 00:47:10|5994.5|5988.5|5998.1|5992.1|5998.1|5992.1|5994.5|5988.5|0
1625618840000|2021-07-07 00:47:20|5998.3|5992.3|5998.3|5992.3|5998.3|5992.3|5997.5|5991.5|0
1625618850000|2021-07-07 00:47:30|5998|5992|5999.3|5993.3|5999.3|5993.3|5998|5992|2
1625618860000|2021-07-07 00:47:40|5999.5|5993.5|6000.8|5994.8|6001.5|5995.5|5999.5|5993.5|0
1625618870000|2021-07-07 00:47:50|6001.1|5995.1|6001.5|5995.5|6001.5|5995.5|6000.6|5994.6|1
1625618880000|2021-07-07 00:48:00|6001.6|5995.6|6000.1|5994.1|6001.8|5995.8|6000.1|5994.1|0
1625618890000|2021-07-07 00:48:10|6001.6|5995.6|6001|5995|6003|5997|6001|5995|1
1625618900000|2021-07-07 00:48:20|6001.5|5995.5|6002.1|5996.1|6002.1|5996.1|6001.5|5995.5|0
1625618920000|2021-07-07 00:48:40|6001.6|5995.6|6001.1|5995.1|6002.3|5996.3|6001.1|5995.1|0
1625618930000|2021-07-07 00:48:50|6000.8|5994.8|6001.1|5995.1|6001.1|5995.1|6000.8|5994.8|0
1625618940000|2021-07-07 00:49:00|6002.1|5996.1|6004.5|5998.5|6004.5|5998.5|6002.1|5996.1|1
1625618950000|2021-07-07 00:49:10|6005|5999|6006.1|6000.1|6006.1|6000.1|6005|5999|0
1625618960000|2021-07-07 00:49:20|6005.8|5999.8|6006.5|6000.5|6008|6002|6005.6|5999.6|0
1625618970000|2021-07-07 00:49:30|6008.1|6002.1|6008.1|6002.1|6008.3|6002.3|6006.5|6000.5|1
1625618980000|2021-07-07 00:49:40|6008.8|6002.8|6011.1|6005.1|6011.3|6005.3|6008.8|6002.8|1
1625618990000|2021-07-07 00:49:50|6011.3|6005.3|6011.6|6005.6|6012.3|6006.3|6011.3|6005.3|1
1625619000000|2021-07-07 00:50:00|6011.5|6005.5|6009.1|6003.1|6011.5|6005.5|6008.8|6002.8|1
1625619010000|2021-07-07 00:50:10|6009|6003|6010.1|6004.1|6010.1|6004.1|6007|5999.3|0
1625619020000|2021-07-07 00:50:20|6009.5|6003.5|6012.3|6006.3|6012.3|6006.3|6009.5|6003.5|0
1625619040000|2021-07-07 00:50:40|6012.8|6006.8|6013|6007|6013|6007|6012.8|6006.8|0
1625619050000|2021-07-07 00:50:50|6013.3|6007.3|6015.1|6009.1|6015.6|6009.6|6013.3|6007.3|0
1625619060000|2021-07-07 00:51:00|6015.5|6009.5|6015.1|6009.1|6015.5|6009.5|6015.1|6009.1|0
1625619070000|2021-07-07 00:51:10|6015.5|6009.5|6013.8|6007.8|6015.5|6009.5|6013.1|6007.1|1
1625619080000|2021-07-07 00:51:20|6013.5|6007.5|6013.3|6007.3|6013.5|6007.5|6013.3|6007.3|0
1625619090000|2021-07-07 00:51:30|6013.6|6007.6|6013.5|6007.5|6013.6|6007.6|6013.5|6007.5|0
1625619100000|2021-07-07 00:51:40|6013.8|6007.8|6014|6008|6014|6008|6013.8|6007.8|1
1625619110000|2021-07-07 00:51:50|6014.3|6008.3|6014|6008|6014.3|6008.3|6014|6008|0
1625619120000|2021-07-07 00:52:00|6013.8|6007.8|6013.8|6007.8|6013.8|6007.8|6013.8|6007.8|0
1625619130000|2021-07-07 00:52:10|6014.1|6008.1|6014.3|6008.3|6014.3|6008.3|6014.1|6008.1|0
1625619140000|2021-07-07 00:52:20|6014|6008|6013.3|6007.3|6015.6|6008|6013.3|6005.6|0
1625619150000|2021-07-07 00:52:30|6013.6|6007.6|6016.1|6006.1|6016.1|6007.6|6012.5|6005.6|0
1625619160000|2021-07-07 00:52:40|6016.5|6006.5|6016.5|6006.5|6016.5|6006.5|6016.5|6006.5|0
1625619180000|2021-07-07 00:53:00|6015.8|6005.8|6012.6|6006.6|6015.8|6007|6012.6|6005.3|0
1625619190000|2021-07-07 00:53:10|6013.3|6007.3|6013.3|6007.3|6013.3|6007.3|6013.3|6007.3|0
1625619220000|2021-07-07 00:53:40|6012.6|6006.6|6012.6|6006.6|6012.6|6006.6|6012.6|6006.6|0
1625619230000|2021-07-07 00:53:50|6012.5|6006.5|6012.5|6006.5|6012.6|6006.6|6012.5|6006.5|0
1625619240000|2021-07-07 00:54:00|6012|6006|6012.1|6006.1|6012.3|6006.3|6012|6006|0
1625619250000|2021-07-07 00:54:10|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|6013.6|6007.6|0
1625619260000|2021-07-07 00:54:20|6014|6008|6014.5|6008.5|6015.1|6009.1|6014|6008|1
1625619270000|2021-07-07 00:54:30|6014.6|6008.6|6014.5|6008.5|6014.6|6008.6|6014.5|6008.5|1
1625619280000|2021-07-07 00:54:40|6014.6|6008.6|6012|6006|6014.6|6008.6|6012|6006|0
1625619300000|2021-07-07 00:55:00|6012.5|6006.5|6013.8|6007.8|6013.8|6007.8|6012.5|6006.5|0
1625619310000|2021-07-07 00:55:10|6013|6007|6013|6007|6013|6007|6013|6007|0
1625619320000|2021-07-07 00:55:20|6012.8|6006.8|6012.8|6006.8|6012.8|6006.8|6012.8|6006.8|0
1625619350000|2021-07-07 00:55:50|6013.8|6007.8|6012.6|6006.6|6013.8|6007.8|6012.6|6006.6|0
1625619370000|2021-07-07 00:56:10|6013|6007|6013|6007|6013|6007|6013|6007|0
1625619380000|2021-07-07 00:56:20|6013.5|6007.5|6015.6|6009.6|6015.6|6009.6|6013.1|6007.1|0
1625619390000|2021-07-07 00:56:30|6015.5|6009.5|6015.3|6009.3|6015.6|6009.6|6015.3|6009.3|0
1625619400000|2021-07-07 00:56:40|6015.5|6009.5|6016.1|6010.1|6016.1|6010.1|6015.5|6009.5|0
1625619420000|2021-07-07 00:57:00|6015.3|6009.3|6015.3|6009.3|6015.3|6009.3|6015.3|6009.3|0
1625619440000|2021-07-07 00:57:20|6015.6|6009.6|6015.1|6009.1|6015.6|6009.6|6014.6|6008.6|0
1625619470000|2021-07-07 00:57:50|6015.3|6009.3|6015.3|6009.3|6015.3|6009.3|6015.3|6009.3|0
1625619480000|2021-07-07 00:58:00|6015.1|6009.1|6017|6011|6017|6011|6015|6009|4
1625619490000|2021-07-07 00:58:10|6016.6|6010.6|6016.3|6010.3|6016.6|6010.6|6016.1|6010.1|1
1625619500000|2021-07-07 00:58:20|6016.6|6010.6|6014.3|6008.3|6016.8|6010.8|6014.1|6008.1|1
1625619520000|2021-07-07 00:58:40|||||||||2
1625619530000|2021-07-07 00:58:50|6014|6008|6012.5|6006.5|6014|6008|6012.5|6006.5|1
1625619540000|2021-07-07 00:59:00|6013|6007|6012|6006|6013|6007|6012|6006|0
1625619550000|2021-07-07 00:59:10|6012.5|6006.5|6012.5|6006.5|6012.5|6006.5|6012.5|6006.5|0
1625619560000|2021-07-07 00:59:20|6012.6|6006.6|6012.6|6006.6|6013|6007|6012.5|6006.5|0
1625619570000|2021-07-07 00:59:30|6012.5|6006.5|6015.8|6009.8|6015.8|6009.8|6012.5|6006.5|0
1625619580000|2021-07-07 00:59:40|6015.3|6009.3|6016.6|6010.6|6016.6|6010.6|6014.6|6008.6|0
1625619590000|2021-07-07 00:59:50|6016.5|6010.5|6016.5|6010.5|6017.3|6011.3|6016.5|6010.5|0
1625619600000|2021-07-07 01:00:00|6016.6|6010.6|6018.3|6012.3|6018.3|6012.3|6015.3|6009.3|2
1625619610000|2021-07-07 01:00:10|||||||||1
1625619620000|2021-07-07 01:00:20|6018.5|6012.5|6018.6|6012.6|6019.1|6013.1|6018.3|6012.3|12
1625619630000|2021-07-07 01:00:30|6020.3|6014.3|6021.5|6015.5|6023|6017|6020.3|6014.3|1
1625619640000|2021-07-07 01:00:40|6022.8|6016.8|6022.5|6016.5|6022.8|6016.8|6022.5|6016.5|0
1625619650000|2021-07-07 01:00:50|6022.3|6016.3|6022.5|6016.5|6022.8|6016.8|6022.3|6016.3|0
1625619660000|2021-07-07 01:01:00|6022.3|6016.3|6020|6014|6022.8|6016.8|6020|6014|2
1625619670000|2021-07-07 01:01:10|6020.3|6014.3|6024|6018|6024|6018|6020.3|6014.3|3
1625619690000|2021-07-07 01:01:30|6022.5|6016.5|6022.5|6016.5|6022.5|6016.5|6022.5|6016.5|2
1625619700000|2021-07-07 01:01:40|6022.1|6016.1|6023|6017|6023.1|6017.1|6022|6016|0
1625619710000|2021-07-07 01:01:50|6023.3|6017.3|6021|6015|6023.3|6017.3|6020.6|6014.6|1
1625619720000|2021-07-07 01:02:00|6020.6|6014.6|6021.5|6015.5|6021.5|6015.5|6019.1|6013.1|0
1625619730000|2021-07-07 01:02:10|6022.1|6016.1|6023|6017|6023.1|6017.1|6021.6|6015.6|1
1625619740000|2021-07-07 01:02:20|6023.1|6017.1|6026|6020|6026|6020|6023.1|6017.1|1
1625619750000|2021-07-07 01:02:30|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|0
1625619760000|2021-07-07 01:02:40|6025.1|6019.1|6025.5|6019.5|6025.5|6019.5|6025.1|6019.1|0
1625619770000|2021-07-07 01:02:50|6024.8|6018.8|6028.8|6022.8|6028.8|6022.8|6024.8|6018.8|9
1625619780000|2021-07-07 01:03:00|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|6028.3|6022.3|1
1625619790000|2021-07-07 01:03:10|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|0
1625619800000|2021-07-07 01:03:20|6028.5|6022.5|6027.5|6021.5|6028.5|6022.5|6027.5|6021.5|1
1625619810000|2021-07-07 01:03:30|6027.4|6021.4|6025.3|6019.3|6027.4|6021.4|6024.4|6018.4|0
1625619820000|2021-07-07 01:03:40|6025.4|6019.4|6025.9|6019.9|6025.9|6019.9|6025.4|6019.4|0
1625619830000|2021-07-07 01:03:50|6026.4|6020.4|6026.9|6020.9|6026.9|6020.9|6026.4|6020.4|3
1625619840000|2021-07-07 01:04:00|6026.6|6020.6|6025.9|6019.9|6026.6|6020.6|6025.6|6019.6|0
1625619850000|2021-07-07 01:04:10|6026.3|6020.3|6026.4|6020.4|6026.4|6020.4|6025.1|6019.1|0
1625619860000|2021-07-07 01:04:20|6026.6|6020.6|6026.1|6020.1|6026.6|6020.6|6025.6|6019.6|0
1625619870000|2021-07-07 01:04:30|6025.6|6019.6|6024.9|6018.9|6025.6|6019.6|6024.9|6018.9|0
1625619890000|2021-07-07 01:04:50|6026.1|6020.1|6028.6|6022.6|6028.8|6022.8|6026.1|6020.1|10
1625619900000|2021-07-07 01:05:00|6028.1|6022.1|6025.9|6019.9|6028.1|6022.1|6025.9|6019.9|1
1625619910000|2021-07-07 01:05:10|6028.4|6022.4|6028.8|6022.8|6028.8|6022.8|6028.4|6022.4|2
1625619950000|2021-07-07 01:05:50|6027.6|6021.6|6026.4|6020.4|6027.6|6021.6|6026.1|6020.1|1
1625619960000|2021-07-07 01:06:00|6027.4|6021.4|6027.4|6021.4|6027.4|6021.4|6027.4|6021.4|0
1625619970000|2021-07-07 01:06:10|6027.8|6021.8|6027.8|6021.8|6028.3|6022.3|6027.8|6021.8|0
1625619980000|2021-07-07 01:06:20|6027.6|6021.6|6027.6|6021.6|6027.6|6021.6|6027.6|6021.6|1
1625619990000|2021-07-07 01:06:30|6025.4|6019.4|6025.4|6019.4|6025.4|6019.4|6025.4|6019.4|1
1625620000000|2021-07-07 01:06:40|6024.8|6018.8|6026.9|6020.9|6027.4|6021.4|6024.8|6018.8|0
1625620010000|2021-07-07 01:06:50|6027.1|6021.1|6026.9|6020.9|6027.3|6021.3|6026.9|6020.9|0
1625620020000|2021-07-07 01:07:00|6026.6|6020.6|6026.6|6020.6|6027.3|6021.3|6026.1|6020.1|0
1625620030000|2021-07-07 01:07:10|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|6026.6|6020.6|0
1625620040000|2021-07-07 01:07:20|6026.8|6020.8|6027.1|6021.1|6027.1|6021.1|6026.6|6020.6|0
1625620050000|2021-07-07 01:07:30|6027.8|6021.8|6027.4|6021.4|6027.8|6021.8|6027.4|6021.4|0
1625620080000|2021-07-07 01:08:00|6027.1|6021.1|6025.4|6019.4|6027.1|6021.1|6025.4|6019.4|0
1625620090000|2021-07-07 01:08:10|6025.1|6019.1|6022.6|6016.6|6025.1|6019.1|6022.4|6014.8|0
1625620100000|2021-07-07 01:08:20|6022.9|6016.9|6023.4|6017.4|6025.8|6018.1|6022.9|6015.8|0
1625620110000|2021-07-07 01:08:30|6022.9|6016.9|6025.4|6019.4|6025.4|6019.4|6022.9|6016.9|0
1625620120000|2021-07-07 01:08:40|6025.3|6019.3|6025.3|6019.3|6027.8|6019.4|6025.3|6017.6|0
1625620130000|2021-07-07 01:08:50|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|0
1625620140000|2021-07-07 01:09:00|6026.3|6020.3|6024.8|6018.8|6026.3|6020.3|6024.8|6018.8|0
1625620150000|2021-07-07 01:09:10|6023.8|6017.8|6023.1|6017.1|6024.1|6018.1|6022.8|6016.8|0
1625620160000|2021-07-07 01:09:20|6024.3|6018.3|6024.1|6018.1|6024.9|6018.9|6024.1|6018.1|1
1625620170000|2021-07-07 01:09:30|6023.4|6017.4|6023.4|6017.4|6023.4|6017.4|6023.4|6017.4|0
1625620180000|2021-07-07 01:09:40|6023.1|6017.1|6022.9|6016.9|6023.1|6017.1|6022.9|6016.9|0
1625620190000|2021-07-07 01:09:50|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|0
1625620200000|2021-07-07 01:10:00|6023.3|6017.3|6022.9|6016.9|6023.3|6017.3|6021.8|6015.8|0
1625620210000|2021-07-07 01:10:10|6023.4|6017.4|6025.3|6019.3|6025.4|6019.4|6023.4|6017.4|0
1625620220000|2021-07-07 01:10:20|6025.4|6019.4|6025.8|6019.8|6025.8|6019.8|6025.4|6019.4|0
1625620230000|2021-07-07 01:10:30|6026.1|6020.1|6026.9|6020.9|6026.9|6020.9|6026.1|6020.1|0
1625620240000|2021-07-07 01:10:40|6026.8|6020.8|6027.3|6021.3|6027.3|6021.3|6026.8|6020.8|1
1625620250000|2021-07-07 01:10:50|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|0
1625620260000|2021-07-07 01:11:00|6028.8|6022.8|6029.8|6023.8|6029.8|6023.8|6027.8|6021.8|0
1625620270000|2021-07-07 01:11:10|6030.1|6024.1|6035.8|6029.8|6036.8|6030.8|6029.9|6023.9|3
1625620280000|2021-07-07 01:11:20|||||||||1
1625620290000|2021-07-07 01:11:30|6036.1|6030.1|6036.3|6030.3|6036.3|6030.3|6035.8|6029.8|1
1625620300000|2021-07-07 01:11:40|6035.9|6029.9|6034.8|6028.8|6035.9|6029.9|6034.8|6028.8|1
1625620310000|2021-07-07 01:11:50|6035.3|6029.3|6034.4|6028.4|6035.3|6029.3|6034.4|6028.4|0
1625620320000|2021-07-07 01:12:00|6034.8|6028.8|6030.6|6024.6|6034.8|6028.8|6029.6|6023.6|0
1625620340000|2021-07-07 01:12:20|6032.9|6022.9|6032.9|6022.9|6032.9|6022.9|6032.9|6022.9|4
1625620360000|2021-07-07 01:12:40|6030.4|6024.4|6033.4|6023.4|6033.6|6024.6|6030.4|6023.1|1
1625620370000|2021-07-07 01:12:50|6033.1|6023.1|6033.1|6023.1|6033.1|6023.1|6033.1|6023.1|0
1625620380000|2021-07-07 01:13:00|6032.9|6022.9|6030.6|6024.6|6032.9|6024.6|6030.6|6022.9|0
1625620390000|2021-07-07 01:13:10|6031.6|6025.6|6031.6|6025.6|6031.6|6025.6|6031.6|6025.6|0
1625620400000|2021-07-07 01:13:20|6031.9|6025.9|6031.9|6025.9|6031.9|6025.9|6031.9|6025.9|0
1625620410000|2021-07-07 01:13:30|6032.3|6026.3|6034.8|6028.8|6034.8|6028.8|6032.3|6026.3|0
1625620420000|2021-07-07 01:13:40|6034.6|6028.6|6031.8|6025.8|6034.6|6028.6|6031.8|6025.8|0
1625620430000|2021-07-07 01:13:50|6031.9|6025.9|6032.6|6026.6|6032.6|6026.6|6031.1|6025.1|0
1625620440000|2021-07-07 01:14:00|6032.3|6026.3|6032.1|6026.1|6032.3|6026.3|6032.1|6026.1|0
1625620450000|2021-07-07 01:14:10|6033.9|6027.9|6033.9|6027.9|6033.9|6027.9|6033.9|6027.9|1
1625620460000|2021-07-07 01:14:20|6033.8|6027.8|6034.1|6028.1|6034.1|6028.1|6033.8|6027.8|0
1625620490000|2021-07-07 01:14:50|6033.9|6027.9|6033.9|6027.9|6033.9|6027.9|6033.9|6027.9|0
1625620500000|2021-07-07 01:15:00|6032.4|6026.4|6032.8|6026.8|6033.6|6027.6|6032.4|6026.4|0
1625620510000|2021-07-07 01:15:10|6033.1|6027.1|6032.6|6026.6|6033.4|6027.4|6032.6|6026.6|0
1625620520000|2021-07-07 01:15:20|6032.3|6026.3|6033.6|6027.6|6033.6|6027.6|6032.3|6026.3|0
1625620530000|2021-07-07 01:15:30|6034.3|6028.3|6033.6|6027.6|6035.3|6029.3|6033.1|6027.1|3
1625620540000|2021-07-07 01:15:40|6033.8|6027.8|6033.4|6027.4|6034.8|6028.8|6033.4|6027.4|0
1625620550000|2021-07-07 01:15:50|6032.4|6026.4|6034.9|6028.9|6034.9|6028.9|6032.4|6026.4|4
1625620560000|2021-07-07 01:16:00|6035.4|6029.4|6035.6|6029.6|6035.6|6029.6|6033.4|6027.4|15
1625620570000|2021-07-07 01:16:10|6035.8|6029.8|6034.6|6028.6|6037.1|6031.1|6034.6|6028.6|7
1625620580000|2021-07-07 01:16:20|6034.8|6028.8|6035.6|6029.6|6035.6|6029.6|6034.8|6028.8|1
1625620590000|2021-07-07 01:16:30|6035.9|6029.9|6034.9|6028.9|6035.9|6029.9|6034.8|6028.8|3
1625620600000|2021-07-07 01:16:40|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|4
1625620610000|2021-07-07 01:16:50|6034.9|6028.9|6035.8|6029.8|6035.9|6029.9|6034.9|6028.9|5
1625620620000|2021-07-07 01:17:00|6035.6|6029.6|6036.9|6030.9|6036.9|6030.9|6035.3|6029.3|2
1625620670000|2021-07-07 01:17:50|6039.1|6033.1|6039.6|6033.6|6039.6|6033.6|6039.1|6033.1|1
1625620680000|2021-07-07 01:18:00|6039.3|6033.3|6036.9|6030.9|6039.3|6033.3|6036.4|6030.4|2
1625620690000|2021-07-07 01:18:10|6037.4|6031.4|6035.6|6029.6|6037.4|6031.4|6035.6|6029.6|1
1625620700000|2021-07-07 01:18:20|6035.3|6029.3|6035.6|6029.6|6035.6|6029.6|6035.3|6029.3|0
1625620720000|2021-07-07 01:18:40|6035.9|6029.9|6037.6|6031.6|6038.1|6032.1|6035.9|6029.9|0
1625620730000|2021-07-07 01:18:50|6037.9|6031.9|6038.3|6032.3|6038.3|6032.3|6037.9|6031.9|0
1625620740000|2021-07-07 01:19:00|6038.1|6032.1|6038.1|6032.1|6038.1|6032.1|6038.1|6032.1|1
1625620780000|2021-07-07 01:19:40|6037.8|6031.8|6038.3|6032.3|6038.6|6032.6|6037.4|6031.4|0
1625620800000|2021-07-07 01:20:00|6038.1|6032.1|6038.1|6032.1|6038.6|6032.6|6037.6|6031.6|0
1625620810000|2021-07-07 01:20:10|6039.1|6033.1|6048.4|6042.4|6048.9|6042.9|6039.1|6033.1|6
1625620820000|2021-07-07 01:20:20|6048.7|6042.7|6053.6|6047.6|6053.8|6047.8|6048.7|6042.7|0
1625620830000|2021-07-07 01:20:30|6054.6|6048.6|6053.1|6047.1|6055.4|6049.4|6052.6|6046.6|3
1625620840000|2021-07-07 01:20:40|6052.9|6046.9|6050.6|6044.6|6052.9|6046.9|6050.6|6044.6|1
1625620850000|2021-07-07 01:20:50|6052.3|6046.3|6053.8|6047.8|6053.8|6047.8|6052.3|6046.3|0
1625620860000|2021-07-07 01:21:00|6054.8|6048.8|6057.6|6051.6|6057.6|6051.6|6053.9|6047.9|1
1625620870000|2021-07-07 01:21:10|6057.1|6051.1|6057.7|6051.7|6058.4|6052.4|6056.2|6050.2|0
1625620880000|2021-07-07 01:21:20|6058.1|6052.1|6058.4|6052.4|6058.6|6052.6|6058.1|6052.1|1
1625620890000|2021-07-07 01:21:30|6058.6|6052.6|6060.6|6054.6|6062.4|6056.4|6058.6|6052.6|1
1625620900000|2021-07-07 01:21:40|6060.9|6054.9|6060.2|6054.2|6061.4|6055.4|6059.9|6053.9|1
1625620910000|2021-07-07 01:21:50|6060.4|6054.4|6061.4|6055.4|6062.7|6056.7|6060.4|6054.4|0
1625620920000|2021-07-07 01:22:00|6061.6|6055.6|6059.6|6053.6|6061.6|6055.6|6059.6|6053.6|0
1625620930000|2021-07-07 01:22:10|6061.6|6055.6|6061.6|6055.6|6061.6|6055.6|6061.6|6055.6|0
1625620940000|2021-07-07 01:22:20|6061.2|6055.2|6061.6|6055.6|6061.6|6055.6|6061.2|6055.2|0
1625620950000|2021-07-07 01:22:30|6061.2|6055.2|6060.2|6054.2|6061.2|6055.2|6060.1|6054.1|0
1625620960000|2021-07-07 01:22:40|6060.6|6054.6|6060.1|6054.1|6060.6|6054.6|6060.1|6054.1|0
1625620970000|2021-07-07 01:22:50|6059.7|6053.7|6059.2|6053.2|6059.7|6053.7|6059.2|6053.2|0
1625620980000|2021-07-07 01:23:00|6058.9|6052.9|6058.7|6052.7|6058.9|6052.9|6058.7|6052.7|0
1625620990000|2021-07-07 01:23:10|6059.1|6053.1|6057.2|6051.2|6059.1|6053.1|6056.7|6050.7|1
1625621000000|2021-07-07 01:23:20|6056.2|6050.2|6054.7|6048.7|6056.2|6050.2|6054.7|6048.7|1
1625621010000|2021-07-07 01:23:30|6054.6|6048.6|6054.7|6048.7|6055.2|6049.2|6054.6|6048.6|1
1625621020000|2021-07-07 01:23:40|6054.1|6048.1|6057.1|6051.1|6057.1|6051.1|6054.1|6048.1|0
1625621030000|2021-07-07 01:23:50|6057.2|6051.2|6058.6|6052.6|6058.7|6052.7|6057.2|6051.2|1
1625621040000|2021-07-07 01:24:00|6058.7|6052.7|6056.7|6050.7|6059.7|6053.7|6056.7|6050.7|0
1625621050000|2021-07-07 01:24:10|6056.4|6050.4|6055.1|6049.1|6056.4|6050.4|6055.1|6049.1|2
1625621060000|2021-07-07 01:24:20|6055.2|6049.2|6054.7|6048.7|6055.2|6049.2|6054.7|6048.7|0
1625621070000|2021-07-07 01:24:30|6054.4|6048.4|6054.4|6048.4|6054.4|6048.4|6054.4|6048.4|0
1625621080000|2021-07-07 01:24:40|6054.2|6048.2|6056.2|6050.2|6056.7|6050.7|6053.6|6047.6|0
1625621090000|2021-07-07 01:24:50|6056.7|6050.7|6056.7|6050.7|6056.7|6050.7|6056.7|6050.7|0
1625621100000|2021-07-07 01:25:00|6056.4|6050.4|6052.7|6046.7|6056.7|6050.7|6052.7|6046.7|4
1625621110000|2021-07-07 01:25:10|6053.7|6047.7|6049.7|6043.7|6053.9|6047.9|6049.7|6043.7|5
1625621120000|2021-07-07 01:25:20|6049.9|6043.9|6049.6|6043.6|6049.9|6043.9|6048.9|6042.9|1
1625621130000|2021-07-07 01:25:30|6049.2|6043.2|6048.1|6042.1|6049.2|6043.2|6047.9|6041.9|1
1625621140000|2021-07-07 01:25:40|6049.6|6043.6|6048.7|6042.7|6049.7|6043.7|6048.2|6042.2|2
1625621150000|2021-07-07 01:25:50|6048.6|6042.6|6046.2|6040.2|6048.6|6042.6|6046.1|6040.1|15
1625621160000|2021-07-07 01:26:00|6046.7|6040.7|6046.7|6040.7|6048.1|6042.1|6046.7|6040.7|0
1625621170000|2021-07-07 01:26:10|6047.2|6041.2|6049.9|6043.9|6049.9|6043.9|6046.7|6040.7|2
1625621180000|2021-07-07 01:26:20|6049.7|6043.7|6050.1|6044.1|6050.7|6044.7|6049.7|6043.7|9
1625621190000|2021-07-07 01:26:30|6050.9|6044.9|6051.2|6045.2|6051.2|6045.2|6050.9|6044.9|2
1625621220000|2021-07-07 01:27:00|6051.6|6045.6|6048.1|6042.1|6051.6|6045.6|6048.1|6042.1|2
1625621230000|2021-07-07 01:27:10|6048.2|6042.2|6048.1|6042.1|6048.2|6042.2|6047.9|6041.9|0
1625621240000|2021-07-07 01:27:20|6048.2|6042.2|6047.7|6041.7|6048.2|6042.2|6046.7|6040.7|0
1625621250000|2021-07-07 01:27:30|6048.6|6042.6|6048.1|6042.1|6048.6|6042.6|6048.1|6042.1|0
1625621260000|2021-07-07 01:27:40|6048.7|6042.7|6048.1|6042.1|6049.2|6043.2|6048.1|6042.1|2
1625621280000|2021-07-07 01:28:00|6047.2|6041.2|6046.7|6040.7|6048.1|6042.1|6046.7|6040.7|0
1625621290000|2021-07-07 01:28:10|6046.6|6040.6|6047.4|6041.4|6047.6|6041.6|6046.6|6040.6|0
1625621300000|2021-07-07 01:28:20|6047.6|6041.6|6044.7|6038.7|6047.6|6041.6|6044.6|6038.6|0
1625621310000|2021-07-07 01:28:30|6045.4|6039.4|6045.4|6039.4|6045.4|6039.4|6045.4|6039.4|0
1625621320000|2021-07-07 01:28:40|6045.1|6039.1|6044.6|6038.6|6045.1|6039.1|6044.6|6038.6|0
1625621330000|2021-07-07 01:28:50|6044.2|6038.2|6044.6|6038.6|6044.9|6038.9|6044.2|6038.2|0
1625621340000|2021-07-07 01:29:00|6045.4|6039.4|6049.4|6043.4|6049.4|6043.4|6044.1|6038.1|4
1625621350000|2021-07-07 01:29:10|6049.6|6043.6|6053.6|6047.6|6053.6|6047.6|6049.6|6043.6|0
1625621360000|2021-07-07 01:29:20|6053.9|6047.9|6056.4|6050.4|6056.4|6050.4|6053.9|6047.9|0
1625621370000|2021-07-07 01:29:30|6056.1|6050.1|6056.4|6050.4|6056.4|6050.4|6056.1|6050.1|0
1625621380000|2021-07-07 01:29:40|6056.6|6050.6|6057.1|6051.1|6057.1|6051.1|6056.4|6050.4|0
1625621390000|2021-07-07 01:29:50|6056.1|6050.1|6056.6|6050.6|6056.6|6050.6|6056.1|6050.1|0
1625621400000|2021-07-07 01:30:00|6056.2|6050.2|6052.4|6046.4|6056.2|6050.2|6052.4|6046.4|0
1625621410000|2021-07-07 01:30:10|6052.6|6046.6|6051.9|6045.9|6052.7|6046.7|6051.9|6045.9|0
1625621420000|2021-07-07 01:30:20|6051.7|6045.7|6055.9|6049.9|6055.9|6049.9|6051.7|6045.7|0
1625621430000|2021-07-07 01:30:30|6055.4|6049.4|6055.2|6049.2|6055.4|6049.4|6055.2|6049.2|0
1625621440000|2021-07-07 01:30:40|6055.7|6049.7|6055.2|6049.2|6055.9|6049.9|6055.2|6049.2|0
1625621450000|2021-07-07 01:30:50|6054.7|6048.7|6054.7|6048.7|6054.7|6048.7|6054.6|6048.6|0
1625621460000|2021-07-07 01:31:00|6054.6|6048.6|6047.6|6041.6|6054.6|6048.6|6047.6|6041.6|2
1625621470000|2021-07-07 01:31:10|6045.9|6039.9|6047.1|6041.1|6048.9|6042.1|6044.2|6038.2|1
1625621480000|2021-07-07 01:31:20|6046.7|6040.7|6048.1|6042.1|6050.9|6043.7|6046.2|6040.2|1
1625621490000|2021-07-07 01:31:30|6047.9|6041.9|6046.9|6040.9|6048.4|6042.4|6046.6|6040.6|0
1625621500000|2021-07-07 01:31:40|6045.9|6039.9|6046.6|6040.6|6047.4|6041.4|6044.9|6038.9|1
1625621510000|2021-07-07 01:31:50|6046.2|6040.2|6045.9|6039.9|6046.2|6040.2|6045.6|6039.6|0
1625621520000|2021-07-07 01:32:00|6046.1|6040.1|6044.7|6038.7|6047.4|6041.4|6044.7|6038.7|0
1625621530000|2021-07-07 01:32:10|6045.1|6039.1|6048.1|6042.1|6048.1|6042.1|6045.1|6039.1|0
1625621540000|2021-07-07 01:32:20|6048.6|6042.6|6047.2|6041.2|6051.2|6044.7|6047.2|6041.1|0
1625621550000|2021-07-07 01:32:30|6046.9|6040.9|6046.7|6040.7|6046.9|6040.9|6046.7|6040.7|0
1625621560000|2021-07-07 01:32:40|6047.1|6041.1|6048.7|6042.7|6048.7|6042.7|6047.1|6041.1|0
1625621570000|2021-07-07 01:32:50|6048.2|6042.2|6049.2|6043.2|6049.2|6043.2|6048.2|6042.2|0
1625621580000|2021-07-07 01:33:00|6048.9|6042.9|6048.2|6042.2|6049.9|6043.9|6048.2|6042.2|0
1625621590000|2021-07-07 01:33:10|6048.1|6042.1|6047.6|6041.6|6048.1|6042.1|6047.6|6041.6|0
1625621610000|2021-07-07 01:33:30|6047.2|6041.2|6047.2|6041.2|6047.2|6041.2|6047.2|6041.2|0
1625621620000|2021-07-07 01:33:40|6046.9|6040.9|6046.7|6040.7|6046.9|6040.9|6046.2|6040.2|0
1625621630000|2021-07-07 01:33:50|6047.1|6041.1|6045.6|6039.6|6047.1|6041.1|6045.1|6039.1|0
1625621640000|2021-07-07 01:34:00|6045.2|6039.2|6043.9|6037.9|6045.6|6039.6|6043.2|6037.2|0
1625621650000|2021-07-07 01:34:10|6043.6|6037.6|6043.6|6037.6|6043.6|6037.6|6043.6|6037.6|0
1625621660000|2021-07-07 01:34:20|6042.6|6036.6|6042.6|6036.6|6042.6|6036.6|6042.4|6036.4|0
1625621670000|2021-07-07 01:34:30|6042.4|6036.4|6044.2|6038.2|6044.2|6038.2|6041.2|6035.2|0
1625621680000|2021-07-07 01:34:40|6043.6|6037.6|6043.6|6037.6|6043.6|6037.6|6043.6|6037.6|0
1625621690000|2021-07-07 01:34:50|6043.2|6037.2|6043.2|6037.2|6043.4|6037.4|6042.2|6036.2|1
1625621720000|2021-07-07 01:35:20|6044.7|6038.7|6044.7|6038.7|6044.7|6038.7|6044.7|6038.7|0
1625621730000|2021-07-07 01:35:30|6044.2|6038.2|6043.9|6037.9|6044.2|6038.2|6043.9|6037.9|0
1625621740000|2021-07-07 01:35:40|6044.2|6038.2|6048.9|6038.9|6048.9|6040.4|6044.2|6038.2|1
1625621750000|2021-07-07 01:35:50|6046.2|6040.2|6046.1|6040.1|6046.2|6040.2|6045.9|6039.9|0
1625621760000|2021-07-07 01:36:00|6047.2|6041.2|6048.9|6042.9|6048.9|6042.9|6047.2|6041.2|1
1625621770000|2021-07-07 01:36:10|6049.2|6043.2|6049|6043|6049.5|6043.5|6049|6043|0
1625621780000|2021-07-07 01:36:20|6049.4|6043.4|6051|6045|6051|6045|6049.4|6043.4|1
1625621790000|2021-07-07 01:36:30|6051.2|6045.2|6053.2|6047.2|6053.4|6047.4|6051.2|6045.2|0
1625621800000|2021-07-07 01:36:40|6052.7|6046.7|6054.4|6048.4|6054.9|6048.9|6052.7|6046.7|9
1625621810000|2021-07-07 01:36:50|6051.2|6045.2|6051.2|6045.2|6051.2|6045.2|6051.2|6045.2|1
1625621820000|2021-07-07 01:37:00|6051.5|6045.5|6051.7|6045.7|6052.4|6046.4|6051.5|6045.5|0
1625621830000|2021-07-07 01:37:10|6051.4|6045.4|6049.5|6043.5|6051.4|6045.4|6049.5|6043.5|0
1625621850000|2021-07-07 01:37:30|6054.6|6048.6|6057.4|6051.4|6057.6|6051.6|6054.6|6048.6|3
1625621870000|2021-07-07 01:37:50|6058.2|6052.2|6057.7|6051.7|6058.2|6052.2|6057.4|6051.4|0
1625621880000|2021-07-07 01:38:00|6057.6|6051.6|6057.2|6051.2|6057.6|6051.6|6057.2|6051.2|1
1625621890000|2021-07-07 01:38:10|6057.7|6051.7|6057.6|6051.6|6057.7|6051.7|6057.1|6051.1|0
1625621900000|2021-07-07 01:38:20|6057.7|6051.7|6058.6|6052.6|6058.6|6052.6|6057.7|6051.7|0
1625621920000|2021-07-07 01:38:40|6058.5|6052.5|6059.4|6053.4|6059.4|6053.4|6058.5|6052.5|0
1625621930000|2021-07-07 01:38:50|6057.2|6051.2|6055.7|6049.7|6057.2|6051.2|6055.7|6049.7|5
1625621940000|2021-07-07 01:39:00|6056.1|6050.1|6055.7|6049.7|6056.1|6050.1|6055.2|6049.2|0
1625621950000|2021-07-07 01:39:10|6056.4|6050.4|6057|6051|6057|6051|6056.4|6050.4|2
1625621960000|2021-07-07 01:39:20|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|0
1625621970000|2021-07-07 01:39:30|6057|6051|6055|6049|6057|6051|6054.7|6048.7|0
1625621980000|2021-07-07 01:39:40|6053|6047|6053|6047|6053.4|6047.4|6052.7|6046.7|0
1625621990000|2021-07-07 01:39:50|6052.7|6046.7|6052.5|6046.5|6052.7|6046.7|6052.5|6046.5|0
1625622030000|2021-07-07 01:40:30|6052.9|6046.9|6052.5|6046.5|6052.9|6046.9|6052.5|6046.5|0
1625622040000|2021-07-07 01:40:40|6052.2|6046.2|6052|6046|6052.2|6046.2|6052|6046|0
1625622050000|2021-07-07 01:40:50|6051.9|6045.9|6052.4|6046.4|6052.4|6046.4|6051.5|6045.5|1
1625622060000|2021-07-07 01:41:00|6052.2|6046.2|6052.4|6046.4|6053.2|6047.2|6052.2|6046.2|0
1625622070000|2021-07-07 01:41:10|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|0
1625622090000|2021-07-07 01:41:30|6051.4|6045.4|6051.9|6045.9|6051.9|6045.9|6051.4|6045.4|1
1625622110000|2021-07-07 01:41:50|6052.9|6046.9|6053|6047|6053.4|6047.4|6052.9|6046.9|1
1625622120000|2021-07-07 01:42:00|6052.9|6046.9|6052.7|6046.7|6054.4|6048.4|6052.7|6046.7|0
1625622130000|2021-07-07 01:42:10|6052.9|6046.9|6052.2|6046.2|6052.9|6046.9|6052.2|6046.2|0
1625622140000|2021-07-07 01:42:20|6052.4|6046.4|6054.4|6048.4|6054.4|6048.4|6052.4|6046.4|0
1625622150000|2021-07-07 01:42:30|6054|6048|6054.4|6048.4|6054.4|6048.4|6053.4|6047.4|0
1625622160000|2021-07-07 01:42:40|6054|6048|6053.7|6047.7|6054|6048|6053.7|6047.7|2
1625622170000|2021-07-07 01:42:50|6054.4|6048.4|6057.7|6051.7|6057.7|6051.7|6053.7|6047.7|4
1625622180000|2021-07-07 01:43:00|6057.2|6051.2|6057|6051|6057.2|6051.2|6056.9|6050.9|0
1625622190000|2021-07-07 01:43:10|6057.2|6051.2|6056.7|6050.7|6057.4|6051.4|6056.7|6050.7|0
1625622210000|2021-07-07 01:43:30|6056.9|6050.9|6058.9|6052.9|6059|6053|6056.9|6050.9|1
1625622220000|2021-07-07 01:43:40|6059.4|6053.4|6059|6053|6059.9|6053.9|6059|6053|0
1625622230000|2021-07-07 01:43:50|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|0
1625622240000|2021-07-07 01:44:00|6059.5|6053.5|6058.9|6052.9|6059.5|6053.5|6058.9|6052.9|0
1625622250000|2021-07-07 01:44:10|6058.5|6052.5|6057.7|6051.7|6058.5|6052.5|6056.5|6050.5|1
1625622260000|2021-07-07 01:44:20|6057.4|6051.4|6057.7|6051.7|6057.7|6051.7|6057.4|6051.4|1
1625622270000|2021-07-07 01:44:30|6057.4|6051.4|6057.5|6051.5|6057.5|6051.5|6057.4|6051.4|0
1625622280000|2021-07-07 01:44:40|6057.7|6051.7|6057.7|6051.7|6057.7|6051.7|6057.2|6051.2|0
1625622290000|2021-07-07 01:44:50|6057.4|6051.4|6056.7|6050.7|6058|6052|6056.5|6050.5|0
1625622300000|2021-07-07 01:45:00|6056.5|6050.5|6057|6051|6057.5|6051.5|6056.5|6050.5|0
1625622330000|2021-07-07 01:45:30|6056.9|6050.9|6056.9|6050.9|6057.2|6051.2|6056.7|6050.7|1
1625622340000|2021-07-07 01:45:40|6057.2|6051.2|6057.4|6051.4|6057.5|6051.5|6056.9|6050.9|0
1625622350000|2021-07-07 01:45:50|6057.5|6051.5|6057.5|6051.5|6057.7|6051.7|6057|6051|1
1625622360000|2021-07-07 01:46:00|6057.7|6051.7|6057.7|6051.7|6057.7|6051.7|6057.7|6051.7|0
1625622380000|2021-07-07 01:46:20|6058.2|6052.2|6058.2|6052.2|6058.2|6052.2|6058.2|6052.2|0
1625622390000|2021-07-07 01:46:30|6058.5|6052.5|6061|6055|6061.2|6055.2|6058.5|6052.5|3
1625622400000|2021-07-07 01:46:40|6060.7|6054.7|6058.7|6052.7|6060.7|6054.7|6058.7|6052.7|3
1625622410000|2021-07-07 01:46:50|6058.5|6052.5|6059|6053|6059|6053|6058.5|6052.5|1
1625622420000|2021-07-07 01:47:00|6059.9|6053.9|6060|6054|6060|6054|6059.9|6053.9|1
1625622430000|2021-07-07 01:47:10|6060.4|6054.4|6060.2|6054.2|6060.4|6054.4|6059.4|6053.4|1
1625622460000|2021-07-07 01:47:40|6060.4|6054.4|6060.4|6054.4|6060.4|6054.4|6060.4|6054.4|0
1625622490000|2021-07-07 01:48:10|6060.7|6054.7|6059.5|6053.5|6060.7|6054.7|6059.5|6053.5|9
1625622500000|2021-07-07 01:48:20|6059.4|6053.4|6057.7|6051.7|6059.4|6053.4|6057.5|6051.5|1
1625622510000|2021-07-07 01:48:30|6057.9|6051.9|6058.5|6052.5|6058.5|6052.5|6057.9|6051.9|0
1625622520000|2021-07-07 01:48:40|6059.7|6053.7|6060.2|6054.2|6061.2|6055.2|6059.7|6053.7|0
1625622530000|2021-07-07 01:48:50|6060.5|6054.5|6060.2|6054.2|6061.2|6055.2|6060.2|6054.2|0
1625622540000|2021-07-07 01:49:00|6060|6054|6060.9|6054.9|6060.9|6054.9|6059.7|6053.7|3
1625622550000|2021-07-07 01:49:10|6060.2|6054.2|6061|6055|6061.2|6055.2|6060.2|6054.2|8
1625622560000|2021-07-07 01:49:20|6061.4|6055.4|6061.7|6055.7|6062|6056|6061.4|6055.4|0
1625622570000|2021-07-07 01:49:30|6061.4|6055.4|6058.9|6052.9|6061.4|6055.4|6058.9|6052.9|0
1625622580000|2021-07-07 01:49:40|6058.2|6052.2|6062.2|6056.2|6062.2|6056.2|6058.2|6052.2|0
1625622590000|2021-07-07 01:49:50|6062.7|6056.7|6058.4|6052.4|6063.4|6057.4|6058.4|6052.4|3
1625622600000|2021-07-07 01:50:00|6058.7|6052.7|6058.9|6052.9|6058.9|6052.9|6057.7|6051.7|0
1625622620000|2021-07-07 01:50:20|6059|6053|6059|6053|6059|6053|6059|6053|0
1625622630000|2021-07-07 01:50:30|6059.4|6053.4|6058.9|6052.9|6059.4|6053.4|6058.7|6052.7|0
1625622640000|2021-07-07 01:50:40|6059.2|6053.2|6058.9|6052.9|6059.2|6053.2|6058.9|6052.9|1
1625622660000|2021-07-07 01:51:00|6059|6053|6059|6053|6059|6053|6059|6053|0
1625622670000|2021-07-07 01:51:10|6058.9|6052.9|6059|6053|6059|6053|6058.9|6052.9|0
1625622680000|2021-07-07 01:51:20|6058.7|6052.7|6059|6053|6059|6053|6058.7|6052.7|0
1625622710000|2021-07-07 01:51:50|6060.5|6054.5|6059.4|6053.4|6060.5|6054.5|6059.4|6053.4|0
1625622720000|2021-07-07 01:52:00|6060.9|6054.9|6063.2|6057.2|6063.2|6057.2|6060.7|6054.7|0
1625622730000|2021-07-07 01:52:10|6063.9|6057.9|6065.7|6059.7|6067.2|6061.2|6063.9|6057.9|4
1625622740000|2021-07-07 01:52:20|6066.2|6060.2|6065.4|6059.4|6066.2|6060.2|6065|6059|2
1625622750000|2021-07-07 01:52:30|6065.7|6059.7|6061.5|6055.5|6065.7|6059.7|6061.2|6055.2|0
1625622760000|2021-07-07 01:52:40|6061.7|6055.7|6061.5|6055.5|6061.7|6055.7|6061.5|6055.5|0
1625622780000|2021-07-07 01:53:00|6061.7|6055.7|6063.4|6057.4|6064.2|6058.2|6061.7|6055.7|0
1625622800000|2021-07-07 01:53:20|6064|6058|6064|6058|6064|6058|6064|6058|0
1625622820000|2021-07-07 01:53:40|6063.7|6057.7|6064|6058|6064|6058|6063.7|6057.7|0
1625622830000|2021-07-07 01:53:50|6064.2|6058.2|6063.2|6057.2|6064.2|6058.2|6063.2|6057.2|0
1625622840000|2021-07-07 01:54:00|6064|6058|6063.7|6057.7|6064|6058|6063.7|6057.7|0
1625622850000|2021-07-07 01:54:10|6063.2|6057.2|6060.7|6054.7|6064|6058|6060.2|6054.2|1
1625622860000|2021-07-07 01:54:20|6060.2|6054.2|6059.2|6053.2|6060.2|6054.2|6059.2|6053.2|0
1625622870000|2021-07-07 01:54:30|6057.7|6051.7|6057.7|6051.7|6057.7|6051.7|6057.7|6051.7|0
1625622880000|2021-07-07 01:54:40|6058|6052|6059|6053|6059|6053|6057.5|6051.5|0
1625622890000|2021-07-07 01:54:50|6058.4|6052.4|6058.9|6052.9|6058.9|6052.9|6058.4|6052.4|0
1625622900000|2021-07-07 01:55:00|6058.7|6052.7|6058.9|6052.9|6058.9|6052.9|6058.7|6052.7|0
1625622910000|2021-07-07 01:55:10|6058.7|6052.7|6057.2|6051.2|6058.7|6052.7|6056.7|6050.7|1
1625622920000|2021-07-07 01:55:20|6057.5|6051.5|6058.7|6052.7|6058.7|6052.7|6057.5|6051.5|0
1625622950000|2021-07-07 01:55:50|6058.5|6052.5|6057.2|6051.2|6058.5|6052.5|6057.2|6051.2|1
1625623000000|2021-07-07 01:56:40|6057.5|6051.5|6057.2|6051.2|6057.5|6051.5|6057.2|6051.2|1
1625623020000|2021-07-07 01:57:00|6056.9|6050.9|6056.2|6050.2|6056.9|6050.9|6056.2|6050.2|0
1625623030000|2021-07-07 01:57:10|||||||||1
1625623050000|2021-07-07 01:57:30|6056.8|6050.8|6057.2|6051.2|6057.2|6051.2|6056.5|6050.5|0
1625623060000|2021-07-07 01:57:40|6057|6051|6058.2|6052.2|6058.2|6052.2|6057|6051|2
1625623110000|2021-07-07 01:58:30|6058.5|6052.5|6061.7|6055.7|6061.7|6055.7|6058.5|6052.5|1
1625623120000|2021-07-07 01:58:40|6061.5|6055.5|6066|6060|6066|6060|6061.5|6055.5|0
1625623130000|2021-07-07 01:58:50|6066.8|6060.8|6064.5|6058.5|6067|6061|6064.5|6058.5|1
1625623140000|2021-07-07 01:59:00|6064.8|6058.8|6063.7|6057.7|6065.5|6059.5|6063.7|6057.7|0
1625623150000|2021-07-07 01:59:10|6064|6058|6066|6060|6066|6060|6063|6057|0
1625623160000|2021-07-07 01:59:20|6066.3|6060.3|6068.3|6062.3|6068.3|6062.3|6066.3|6060.3|1
1625623170000|2021-07-07 01:59:30|6068.5|6062.5|6068.3|6062.3|6068.7|6062.7|6067.7|6061.7|1
1625623180000|2021-07-07 01:59:40|6068|6062|6068.2|6062.2|6069|6063|6067.7|6061.7|1
1625623190000|2021-07-07 01:59:50|6068|6062|6069|6063|6069|6063|6068|6062|0
1625623200000|2021-07-07 02:00:00|6068.7|6062.7|6068.8|6062.8|6069|6063|6068.3|6062.3|0
1625623210000|2021-07-07 02:00:10|6069|6063|6068.8|6062.8|6069|6063|6068.8|6062.8|0
1625623220000|2021-07-07 02:00:20|6069|6063|6069|6063|6069.2|6063.2|6069|6063|0
1625623230000|2021-07-07 02:00:30|6069.2|6063.2|6069.2|6063.2|6069.2|6063.2|6069.2|6063.2|0
1625623240000|2021-07-07 02:00:40|6069|6063|6070.2|6064.2|6070.2|6064.2|6069|6063|5
1625623250000|2021-07-07 02:00:50|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|6069.8|6063.8|4
1625623260000|2021-07-07 02:01:00|6070.2|6064.2|6070.2|6064.2|6070.2|6064.2|6069.7|6063.7|0
1625623270000|2021-07-07 02:01:10|6069.5|6063.5|6069.5|6063.5|6069.8|6063.8|6069.5|6063.5|6
1625623280000|2021-07-07 02:01:20|6069.7|6063.7|6069.7|6063.7|6069.7|6063.7|6069.7|6063.7|1
1625623290000|2021-07-07 02:01:30|6070|6064|6069.8|6063.8|6070.2|6064.2|6069.7|6063.7|0
1625623300000|2021-07-07 02:01:40|6069.2|6063.2|6069.2|6063.2|6069.2|6063.2|6069.2|6063.2|0
1625623330000|2021-07-07 02:02:10|6069.5|6063.5|6069.8|6063.8|6070.2|6064.2|6069.5|6063.5|8
1625623340000|2021-07-07 02:02:20|6070.2|6064.2|6069.8|6063.8|6070.2|6064.2|6069.8|6063.8|0
1625623350000|2021-07-07 02:02:30|6070.2|6064.2|6070.2|6064.2|6070.2|6064.2|6070.2|6064.2|6
1625623360000|2021-07-07 02:02:40|||||||||2
1625623370000|2021-07-07 02:02:50|6070.8|6064.8|6072|6066|6072.2|6066.2|6070.8|6064.8|1
1625623390000|2021-07-07 02:03:10|6071.5|6065.5|6070.2|6064.2|6071.5|6065.5|6069.7|6063.7|2
1625623400000|2021-07-07 02:03:20|6070.7|6064.7|6071.7|6065.7|6071.7|6065.7|6070.7|6064.7|0
1625623410000|2021-07-07 02:03:30|6071.5|6065.5|6071.5|6065.5|6071.5|6065.5|6071.5|6065.5|1
1625623420000|2021-07-07 02:03:40|6071.7|6065.7|6071.7|6065.7|6071.7|6065.7|6071.7|6065.7|0
1625623440000|2021-07-07 02:04:00|6071.2|6065.2|6071.5|6065.5|6071.5|6065.5|6071.2|6065.2|0
1625623450000|2021-07-07 02:04:10|6071.2|6065.2|6071.5|6065.5|6071.5|6065.5|6071.2|6065.2|0
1625623460000|2021-07-07 02:04:20|6071.2|6065.2|6071.2|6065.2|6071.2|6065.2|6071.2|6065.2|0
1625623470000|2021-07-07 02:04:30|6071|6065|6070|6064|6071|6065|6070|6064|1
1625623480000|2021-07-07 02:04:40|6069.7|6063.7|6069.7|6063.7|6069.7|6063.7|6069.7|6063.7|0
1625623490000|2021-07-07 02:04:50|6069.2|6063.2|6069.2|6063.2|6069.2|6063.2|6069.2|6063.2|0
1625623500000|2021-07-07 02:05:00|6068.5|6062.5|6069|6063|6069.2|6063.2|6068.5|6062.5|0
1625623510000|2021-07-07 02:05:10|6069.2|6063.2|6069.2|6063.2|6069.2|6063.2|6069.2|6063.2|0
1625623520000|2021-07-07 02:05:20|6068.7|6062.7|6068.8|6062.8|6069.2|6063.2|6068.5|6062.5|0
1625623530000|2021-07-07 02:05:30|6069|6063|6069.2|6063.2|6069.2|6063.2|6069|6063|0
1625623540000|2021-07-07 02:05:40|6068.8|6062.8|6069.2|6063.2|6069.2|6063.2|6068.7|6062.7|0
1625623570000|2021-07-07 02:06:10|6068.7|6062.7|6065.3|6059.3|6068.7|6062.7|6065.3|6059.3|1
1625623580000|2021-07-07 02:06:20|6063.8|6057.8|6064.7|6058.7|6064.7|6058.7|6063.3|6057.3|1
1625623590000|2021-07-07 02:06:30|6065.2|6059.2|6064.5|6058.5|6065.2|6059.2|6064|6058|0
1625623600000|2021-07-07 02:06:40|6064.3|6058.3|6065.2|6059.2|6065.2|6059.2|6064|6058|0
1625623610000|2021-07-07 02:06:50|6065.5|6059.5|6066|6060|6066.3|6060.3|6065.5|6059.5|1
1625623620000|2021-07-07 02:07:00|6065.5|6059.5|6065.7|6059.7|6065.7|6059.7|6065.5|6059.5|0
1625623630000|2021-07-07 02:07:10|6065.2|6059.2|6063.5|6057.5|6065.2|6059.2|6063.5|6057.5|0
1625623660000|2021-07-07 02:07:40|6061.7|6055.7|6062|6056|6062|6056|6061.7|6055.7|1
1625623670000|2021-07-07 02:07:50|6061.7|6055.7|6062|6056|6062.3|6056.3|6061.7|6055.7|1
1625623680000|2021-07-07 02:08:00|6061.7|6055.7|6063.7|6057.7|6063.7|6057.7|6061.7|6055.7|0
1625623690000|2021-07-07 02:08:10|6063|6057|6062.7|6056.7|6063|6057|6062.7|6056.7|0
1625623700000|2021-07-07 02:08:20|6062.5|6056.5|6062.3|6056.3|6062.5|6056.5|6061.7|6055.7|0
1625623720000|2021-07-07 02:08:40|6062.7|6056.7|6063.7|6057.7|6063.7|6057.7|6062.7|6056.7|0
1625623730000|2021-07-07 02:08:50|6064.5|6058.5|6065.2|6059.2|6065.2|6059.2|6063.7|6057.7|0
1625623740000|2021-07-07 02:09:00|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|0
1625623750000|2021-07-07 02:09:10|6063.5|6057.5|6063.5|6057.5|6063.5|6057.5|6063.5|6057.5|0
1625623760000|2021-07-07 02:09:20|6063|6057|6063|6057|6063|6057|6063|6057|0
1625623780000|2021-07-07 02:09:40|6063.5|6057.5|6064.2|6058.2|6064.2|6058.2|6063.5|6057.5|0
1625623790000|2021-07-07 02:09:50|6065.2|6059.2|6066.2|6060.2|6066.2|6060.2|6065.2|6059.2|2
1625623800000|2021-07-07 02:10:00|6066.7|6060.7|6067.2|6061.2|6067.5|6061.5|6066.2|6060.2|2
1625623820000|2021-07-07 02:10:20|6067.8|6061.8|6068.7|6062.7|6068.7|6062.7|6067.8|6061.8|0
1625623830000|2021-07-07 02:10:30|6068.3|6062.3|6068.7|6062.7|6069.5|6063.5|6067.8|6061.8|0
1625623850000|2021-07-07 02:10:50|6069.2|6063.2|6068.7|6062.7|6069.2|6063.2|6068.7|6062.7|0
1625623860000|2021-07-07 02:11:00|6068.3|6062.3|6068.3|6062.3|6068.7|6062.7|6068.3|6062.3|0
1625623870000|2021-07-07 02:11:10|6068.7|6062.7|6068.7|6062.7|6069|6063|6068.7|6062.7|0
1625623890000|2021-07-07 02:11:30|6069|6063|6068.8|6062.8|6069|6063|6068.8|6062.8|0
1625623910000|2021-07-07 02:11:50|6068.7|6062.7|6069|6063|6069.3|6063.3|6068.7|6062.7|0
1625623920000|2021-07-07 02:12:00|6068.7|6062.7|6068.3|6062.3|6068.7|6062.7|6068.3|6062.3|1
1625623930000|2021-07-07 02:12:10|6068.7|6062.7|6068.7|6062.7|6068.7|6062.7|6068.7|6062.7|1
1625623940000|2021-07-07 02:12:20|6068.3|6062.3|6070.8|6064.8|6070.8|6064.8|6068.3|6062.3|17
1625623950000|2021-07-07 02:12:30|6070.5|6064.5|6071.2|6065.2|6071.2|6065.2|6070.5|6064.5|2
1625623960000|2021-07-07 02:12:40|6070.8|6064.8|6071.2|6065.2|6071.2|6065.2|6070.8|6064.8|0
1625623970000|2021-07-07 02:12:50|6070.8|6064.8|6071.2|6065.2|6071.2|6065.2|6070.8|6064.8|0
1625623980000|2021-07-07 02:13:00|6071.1|6065.1|6071.1|6065.1|6071.1|6065.1|6070.8|6064.8|0
1625623990000|2021-07-07 02:13:10|6071.5|6065.5|6073.5|6067.5|6073.5|6067.5|6071.5|6065.5|1
1625624000000|2021-07-07 02:13:20|6073.1|6067.1|6073.5|6067.5|6073.5|6067.5|6072.8|6066.8|0
1625624020000|2021-07-07 02:13:40|6073.6|6067.6|6073.6|6067.6|6073.6|6067.6|6073.6|6067.6|0
1625624030000|2021-07-07 02:13:50|6074.8|6068.8|6074.3|6068.3|6074.8|6068.8|6073.8|6067.8|6
1625624040000|2021-07-07 02:14:00|6074.6|6068.6|6074.6|6068.6|6074.6|6068.6|6074.6|6068.6|1
1625624050000|2021-07-07 02:14:10|6074.3|6068.3|6074.1|6068.1|6074.6|6068.6|6074.1|6068.1|3
1625624060000|2021-07-07 02:14:20|6074.6|6068.6|6074.1|6068.1|6074.6|6068.6|6074.1|6068.1|2
1625624070000|2021-07-07 02:14:30|6074|6068|6074.1|6068.1|6074.1|6068.1|6072.6|6066.6|1
1625624080000|2021-07-07 02:14:40|6073.6|6067.6|6074.1|6068.1|6074.1|6068.1|6073.6|6067.6|1
1625624090000|2021-07-07 02:14:50|6074.3|6068.3|6073.8|6067.8|6074.3|6068.3|6073.8|6067.8|0
1625624100000|2021-07-07 02:15:00|6074.1|6068.1|6074.6|6068.6|6074.6|6068.6|6074.1|6068.1|0
1625624110000|2021-07-07 02:15:10|6074.3|6068.3|6073.8|6067.8|6074.6|6068.6|6073.8|6067.8|1
1625624120000|2021-07-07 02:15:20|6074.6|6068.6|6074.6|6068.6|6074.6|6068.6|6074.6|6068.6|1
1625624130000|2021-07-07 02:15:30|6074.1|6068.1|6074.1|6068.1|6074.1|6068.1|6074.1|6068.1|1
1625624140000|2021-07-07 02:15:40|6074.3|6068.3|6074.1|6068.1|6074.6|6068.6|6074.1|6068.1|2
1625624150000|2021-07-07 02:15:50|6074.3|6068.3|6074.1|6068.1|6074.3|6068.3|6074.1|6068.1|0
1625624160000|2021-07-07 02:16:00|6073|6067|6073|6067|6073|6067|6073|6067|1
1625624170000|2021-07-07 02:16:10|6072.1|6066.1|6073.5|6067.5|6073.5|6067.5|6072.1|6066.1|1
1625624180000|2021-07-07 02:16:20|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|6073.6|6067.6|0
1625624190000|2021-07-07 02:16:30|6073.6|6067.6|6073|6067|6073.6|6067.6|6073|6067|0
1625624200000|2021-07-07 02:16:40|6073.3|6067.3|6073|6067|6073.3|6067.3|6072.6|6066.6|0
1625624210000|2021-07-07 02:16:50|6072.6|6066.6|6071.6|6065.6|6072.6|6066.6|6071.6|6065.6|0
1625624220000|2021-07-07 02:17:00|6070.6|6064.6|6072.5|6066.5|6072.5|6066.5|6070.6|6064.6|0
1625624230000|2021-07-07 02:17:10|6072|6066|6070.1|6064.1|6072|6066|6070.1|6064.1|1
1625624240000|2021-07-07 02:17:20|6070.3|6064.3|6069.6|6063.6|6070.6|6064.6|6069.6|6063.6|0
1625624250000|2021-07-07 02:17:30|6069.3|6063.3|6068|6062|6069.3|6063.3|6068|6062|0
1625624260000|2021-07-07 02:17:40|6067.6|6061.6|6067.6|6061.6|6068|6062|6067.5|6061.5|0
1625624270000|2021-07-07 02:17:50|6068.1|6062.1|6069.6|6063.6|6069.6|6063.6|6068.1|6062.1|0
1625624280000|2021-07-07 02:18:00|6069.1|6063.1|6070|6064|6070.5|6064.5|6069.1|6063.1|0
1625624290000|2021-07-07 02:18:10|6070.1|6064.1|6071.6|6065.6|6072.6|6066.6|6070.1|6064.1|0
1625624300000|2021-07-07 02:18:20|6072.1|6066.1|6071.6|6065.6|6072.1|6066.1|6071.6|6065.6|0
1625624320000|2021-07-07 02:18:40|6071.3|6065.3|6071|6065|6071.3|6065.3|6070.6|6064.6|0
1625624330000|2021-07-07 02:18:50|6070.6|6064.6|6068|6062|6071|6065|6068|6062|0
1625624340000|2021-07-07 02:19:00|6068.1|6062.1|6069|6063|6069.1|6063.1|6068.1|6062.1|0
1625624360000|2021-07-07 02:19:20|6068.6|6062.6|6068.3|6062.3|6069|6063|6067.5|6061.5|0
1625624370000|2021-07-07 02:19:30|6068|6062|6059.8|6053.8|6068|6062|6059.8|6053.8|15
1625624380000|2021-07-07 02:19:40|6059.5|6053.5|6052.6|6046.6|6059.8|6053.8|6052.6|6046.6|18
1625624390000|2021-07-07 02:19:50|6052|6046|6051.6|6045.6|6052|6046|6050.5|6044.5|1
1625624400000|2021-07-07 02:20:00|6052|6046|6052|6046|6052.1|6046.1|6051.5|6045.5|3
1625624410000|2021-07-07 02:20:10|6051.6|6045.6|6052.5|6046.5|6052.6|6046.6|6051.6|6045.6|0
1625624420000|2021-07-07 02:20:20|6053|6047|6053|6047|6053.3|6047.3|6053|6047|0
1625624460000|2021-07-07 02:21:00|6052.6|6046.6|6054.1|6048.1|6054.1|6048.1|6052.6|6046.6|1
1625624470000|2021-07-07 02:21:10|6053.8|6047.8|6052|6046|6053.8|6047.8|6052|6046|0
1625624500000|2021-07-07 02:21:40|6051.5|6045.5|6050.6|6044.6|6051.5|6045.5|6050.6|6044.6|0
1625624510000|2021-07-07 02:21:50|6050.1|6044.1|6050|6044|6050.1|6044.1|6050|6044|0
1625624530000|2021-07-07 02:22:10|6049.6|6043.6|6051.1|6045.1|6051.1|6045.1|6049.5|6043.5|0
1625624540000|2021-07-07 02:22:20|6050.8|6044.8|6050.5|6044.5|6051|6045|6050.5|6044.5|0
1625624550000|2021-07-07 02:22:30|6050.3|6044.3|6050|6044|6050.3|6044.3|6050|6044|1
1625624560000|2021-07-07 02:22:40|6049.6|6043.6|6050.3|6044.3|6051.1|6045.1|6049.6|6043.6|0
1625624580000|2021-07-07 02:23:00|6050.1|6044.1|6050.1|6044.1|6050.1|6044.1|6050.1|6044.1|0
1625624590000|2021-07-07 02:23:10|6049|6043|6050|6044|6050|6044|6049|6043|0
1625624600000|2021-07-07 02:23:20|6049.5|6043.5|6049.8|6043.8|6050|6044|6049.5|6043.5|0
1625624610000|2021-07-07 02:23:30|6050|6044|6049.1|6043.1|6050|6044|6049.1|6043.1|1
1625624620000|2021-07-07 02:23:40|6049.5|6043.5|6049.5|6043.5|6049.5|6043.5|6049.5|6043.5|0
1625624630000|2021-07-07 02:23:50|6049.1|6043.1|6049.8|6043.8|6049.8|6043.8|6049.1|6043.1|0
1625624640000|2021-07-07 02:24:00|6050|6044|6050.1|6044.1|6050.1|6044.1|6050|6044|0
1625624650000|2021-07-07 02:24:10|6050.5|6044.5|6050.8|6044.8|6051.6|6045.6|6050.5|6044.5|0
1625624660000|2021-07-07 02:24:20|6051.1|6045.1|6052.1|6046.1|6052.1|6046.1|6051.1|6045.1|0
1625624680000|2021-07-07 02:24:40|6051.6|6045.6|6049.1|6043.1|6051.6|6045.6|6049.1|6043.1|0
1625624700000|2021-07-07 02:25:00|6049.8|6043.8|6049.5|6043.5|6049.8|6043.8|6049.5|6043.5|0
1625624710000|2021-07-07 02:25:10|6049.6|6043.6|6049.1|6043.1|6049.6|6043.6|6049.1|6043.1|0
1625624720000|2021-07-07 02:25:20|6049.5|6043.5|6049.1|6043.1|6049.5|6043.5|6049.1|6043.1|0
1625624740000|2021-07-07 02:25:40|6049|6043|6049.6|6043.6|6049.6|6043.6|6049|6043|0
1625624750000|2021-07-07 02:25:50|6049.5|6043.5|6049.5|6043.5|6049.5|6043.5|6049.1|6043.1|0
1625624770000|2021-07-07 02:26:10|6049.1|6043.1|6049.5|6043.5|6049.6|6043.6|6049.1|6043.1|0
1625624780000|2021-07-07 02:26:20|6049.1|6043.1|6049.1|6043.1|6049.1|6043.1|6049.1|6043.1|0
1625624800000|2021-07-07 02:26:40|6049|6043|6049.1|6043.1|6049.1|6043.1|6049|6043|0
1625624820000|2021-07-07 02:27:00|6049.5|6043.5|6049.5|6043.5|6049.5|6043.5|6049.5|6043.5|0
1625624830000|2021-07-07 02:27:10|6049.8|6043.8|6050.6|6044.6|6050.6|6044.6|6049.8|6043.8|0
1625624840000|2021-07-07 02:27:20|6051|6045|6051.3|6045.3|6051.3|6045.3|6051|6045|0
1625624850000|2021-07-07 02:27:30|6050.1|6044.1|6050.1|6044.1|6050.8|6044.8|6049.8|6043.8|0
1625624870000|2021-07-07 02:27:50|6050.5|6044.5|6050.1|6044.1|6050.5|6044.5|6050.1|6044.1|0
1625624880000|2021-07-07 02:28:00|6050.5|6044.5|6051.3|6045.3|6051.3|6045.3|6050.5|6044.5|0
1625624890000|2021-07-07 02:28:10|6051.6|6045.6|6050.6|6044.6|6051.8|6045.8|6050.6|6044.6|0
1625624900000|2021-07-07 02:28:20|6051.1|6045.1|6051.6|6045.6|6051.6|6045.6|6051.1|6045.1|0
1625624910000|2021-07-07 02:28:30|6052.1|6046.1|6051.6|6045.6|6052.1|6046.1|6051.3|6045.3|0
1625624920000|2021-07-07 02:28:40|6051.1|6045.1|6051.1|6045.1|6051.1|6045.1|6051.1|6045.1|0
1625624930000|2021-07-07 02:28:50|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|6051.3|6045.3|1
1625624950000|2021-07-07 02:29:10|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1625624960000|2021-07-07 02:29:20|6048.5|6042.5|6049.1|6043.1|6049.5|6043.5|6048.5|6042.5|21
1625624980000|2021-07-07 02:29:40|6048.8|6042.8|6049.1|6043.1|6049.1|6043.1|6048.8|6042.8|0
1625624990000|2021-07-07 02:29:50|6048.6|6042.6|6048.9|6042.9|6048.9|6042.9|6048.6|6042.6|1
1625625000000|2021-07-07 02:30:00|6049.9|6043.9|6050.1|6044.1|6050.1|6044.1|6049.8|6043.8|2
1625625010000|2021-07-07 02:30:10|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|0
1625625020000|2021-07-07 02:30:20|6049.4|6043.4|6049.4|6043.4|6049.4|6043.4|6049.4|6043.4|1
1625625030000|2021-07-07 02:30:30|6050|6044|6050.4|6044.4|6050.4|6044.4|6049.1|6043.1|2
1625625040000|2021-07-07 02:30:40|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1625625060000|2021-07-07 02:31:00|6050.4|6044.4|6050.9|6044.9|6050.9|6044.9|6050.4|6044.4|0
1625625070000|2021-07-07 02:31:10|6050.6|6044.6|6050.6|6044.6|6050.8|6044.8|6050.4|6044.4|0
1625625080000|2021-07-07 02:31:20|6050.8|6044.8|6050.9|6044.9|6050.9|6044.9|6050.8|6044.8|0
1625625090000|2021-07-07 02:31:30|6051.6|6045.6|6054.6|6048.6|6054.8|6048.8|6051.6|6045.6|0
1625625120000|2021-07-07 02:32:00|6054.8|6048.8|6054.6|6048.6|6055.1|6049.1|6054.3|6048.3|0
1625625130000|2021-07-07 02:32:10|6054.9|6048.9|6055.4|6049.4|6055.4|6049.4|6054.9|6048.9|0
1625625140000|2021-07-07 02:32:20|6055.1|6049.1|6054.6|6048.6|6055.1|6049.1|6054.6|6048.6|0
1625625150000|2021-07-07 02:32:30|6053.9|6047.9|6051.4|6045.4|6053.9|6047.9|6051.4|6045.4|0
1625625160000|2021-07-07 02:32:40|6051.1|6045.1|6050.1|6044.1|6051.1|6045.1|6050.1|6044.1|0
1625625210000|2021-07-07 02:33:30|6049.8|6043.8|6049.1|6043.1|6049.8|6043.8|6049.1|6043.1|1
1625625220000|2021-07-07 02:33:40|6049.4|6043.4|6049.4|6043.4|6049.4|6043.4|6049.4|6043.4|1
1625625230000|2021-07-07 02:33:50|||||||||1
1625625240000|2021-07-07 02:34:00|6051.3|6045.3|6050.9|6044.9|6051.4|6045.4|6050.9|6044.9|1
1625625250000|2021-07-07 02:34:10|6050.6|6044.6|6053.6|6047.6|6053.6|6047.6|6050.6|6044.6|3
1625625260000|2021-07-07 02:34:20|6052.6|6046.6|6053.1|6047.1|6053.1|6047.1|6052.6|6046.6|0
1625625300000|2021-07-07 02:35:00|6053.9|6047.9|6054.6|6048.6|6054.6|6048.6|6053.9|6047.9|0
1625625310000|2021-07-07 02:35:10|6054.8|6048.8|6054.3|6048.3|6054.8|6048.8|6054.3|6048.3|1
1625625320000|2021-07-07 02:35:20|6054.6|6048.6|6056.8|6050.8|6056.8|6050.8|6054.6|6048.6|1
1625625330000|2021-07-07 02:35:30|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|0
1625625340000|2021-07-07 02:35:40|6059.6|6049.6|6058.8|6052.8|6059.6|6052.8|6057.6|6049.6|0
1625625360000|2021-07-07 02:36:00|6061.8|6051.8|6061.8|6051.8|6061.8|6051.8|6061.8|6051.8|0
1625625370000|2021-07-07 02:36:10|6060.6|6054.6|6060.6|6054.6|6060.6|6054.6|6060.6|6054.6|0
1625625380000|2021-07-07 02:36:20|6060.9|6054.9|6060.8|6054.8|6060.9|6054.9|6060.8|6054.8|0
1625625390000|2021-07-07 02:36:30|6060.9|6054.9|6060.8|6054.8|6060.9|6054.9|6060.8|6054.8|2
1625625400000|2021-07-07 02:36:40|6060.9|6054.9|6060.9|6054.9|6060.9|6054.9|6060.8|6054.8|0
1625625410000|2021-07-07 02:36:50|6061.3|6055.3|6064.1|6058.1|6064.1|6058.1|6061.3|6055.3|0
1625625420000|2021-07-07 02:37:00|6063.1|6057.1|6063.1|6057.1|6063.3|6057.3|6063.1|6057.1|0
1625625440000|2021-07-07 02:37:20|6062.9|6056.9|6062.3|6056.3|6062.9|6056.9|6062.1|6056.1|0
1625625460000|2021-07-07 02:37:40|6062.6|6056.6|6062.1|6056.1|6062.6|6056.6|6062.1|6056.1|0
1625625470000|2021-07-07 02:37:50|6060.9|6054.9|6060.6|6054.6|6060.9|6054.9|6060.6|6054.6|1
1625625480000|2021-07-07 02:38:00|6060.4|6054.4|6060.4|6054.4|6060.4|6054.4|6060.4|6054.4|0
1625625490000|2021-07-07 02:38:10|6058.8|6052.8|6058.9|6052.9|6058.9|6052.9|6058.8|6052.8|0
1625625500000|2021-07-07 02:38:20|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|0
1625625520000|2021-07-07 02:38:40|6058.6|6052.6|6058.1|6052.1|6058.6|6052.6|6058.1|6052.1|0
1625625530000|2021-07-07 02:38:50|6059.6|6049.6|6059.8|6049.8|6059.9|6049.9|6059.6|6049.6|0
1625625540000|2021-07-07 02:39:00|6059.9|6049.9|6059.6|6049.6|6059.9|6049.9|6059.6|6049.6|0
1625625550000|2021-07-07 02:39:10|6059.8|6049.8|6058.8|6052.8|6059.9|6052.8|6058.8|6049.8|0
1625625560000|2021-07-07 02:39:20|6058.6|6052.6|6057.1|6051.1|6058.6|6052.6|6056.9|6050.9|0
1625625570000|2021-07-07 02:39:30|6057.3|6051.3|6056.9|6050.9|6057.4|6051.4|6056.9|6050.9|0
1625625580000|2021-07-07 02:39:40|6055.4|6049.4|6054.9|6048.9|6055.4|6049.4|6054.1|6048.1|0
1625625590000|2021-07-07 02:39:50|6055.6|6049.6|6056.9|6050.9|6056.9|6050.9|6055.6|6049.6|1
1625625600000|2021-07-07 02:40:00|6057.1|6051.1|6060.8|6054.8|6060.8|6054.8|6057.1|6051.1|1
1625625690000|2021-07-07 02:41:30|6063.6|6057.6|6064.1|6058.1|6064.4|6058.4|6063.6|6057.6|1
1625625700000|2021-07-07 02:41:40|6063.9|6057.9|6063.3|6057.3|6063.9|6057.9|6063.3|6057.3|0
1625625720000|2021-07-07 02:42:00|6062.9|6056.9|6062.9|6056.9|6062.9|6056.9|6062.9|6056.9|0
1625625740000|2021-07-07 02:42:20|6062.8|6056.8|6063.3|6057.3|6063.9|6057.9|6062.8|6056.8|1
1625625750000|2021-07-07 02:42:30|6062.8|6056.8|6062.4|6056.4|6062.8|6056.8|6062.4|6056.4|0
1625625760000|2021-07-07 02:42:40|6062.6|6056.6|6061.8|6055.8|6062.6|6056.6|6061.8|6055.8|0
1625625780000|2021-07-07 02:43:00|6062.1|6056.1|6061.9|6055.9|6062.1|6056.1|6061.1|6055.1|0
1625625790000|2021-07-07 02:43:10|6061.4|6055.4|6067.6|6061.6|6067.6|6061.6|6061.3|6055.3|1
1625625830000|2021-07-07 02:43:50|6067.4|6061.4|6067.4|6061.4|6067.4|6061.4|6067.4|6061.4|0
1625625840000|2021-07-07 02:44:00|6067.6|6061.6|6067.6|6061.6|6067.6|6061.6|6067.1|6061.1|0
1625625850000|2021-07-07 02:44:10|6067.3|6061.3|6066.4|6060.4|6067.3|6061.3|6066.4|6060.4|0
1625625860000|2021-07-07 02:44:20|6066.3|6060.3|6066.3|6060.3|6067.3|6061.3|6066.3|6060.3|0
1625625900000|2021-07-07 02:45:00|6065.9|6059.9|6062.9|6056.9|6065.9|6059.9|6062.9|6056.9|0
1625625910000|2021-07-07 02:45:10|6063.1|6057.1|6063.1|6057.1|6063.1|6057.1|6063.1|6057.1|0
1625625960000|2021-07-07 02:46:00|6062.9|6056.9|6062.9|6056.9|6062.9|6056.9|6062.9|6056.9|0
1625625970000|2021-07-07 02:46:10|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|0
1625625980000|2021-07-07 02:46:20|6061.4|6055.4|6061.4|6055.4|6061.4|6055.4|6061.3|6055.3|0
1625626000000|2021-07-07 02:46:40|6062.1|6056.1|6062.1|6056.1|6062.1|6056.1|6062.1|6056.1|1
1625626010000|2021-07-07 02:46:50|6061.1|6055.1|6060.4|6054.4|6061.6|6055.6|6060.4|6054.4|1
1625626020000|2021-07-07 02:47:00|6060.1|6054.1|6059.4|6053.4|6060.1|6054.1|6059.4|6053.4|0
1625626040000|2021-07-07 02:47:20|6058.9|6052.9|6058.4|6052.4|6059.4|6053.4|6058.3|6052.3|0
1625626050000|2021-07-07 02:47:30|6058.6|6052.6|6058.8|6052.8|6058.9|6052.9|6058.6|6052.6|0
1625626060000|2021-07-07 02:47:40|6058.6|6052.6|6058.8|6052.8|6058.8|6052.8|6058.6|6052.6|0
1625626070000|2021-07-07 02:47:50|6058.9|6052.9|6061.3|6055.3|6061.3|6055.3|6058.9|6052.9|2
1625626080000|2021-07-07 02:48:00|6061.1|6055.1|6061.1|6055.1|6061.1|6055.1|6061.1|6055.1|0
1625626090000|2021-07-07 02:48:10|6060.8|6054.8|6060.6|6054.6|6060.8|6054.8|6060.6|6054.6|1
1625626100000|2021-07-07 02:48:20|6060.2|6054.2|6058.6|6052.6|6060.2|6054.2|6058.6|6052.6|1
1625626110000|2021-07-07 02:48:30|6058.2|6052.2|6058.1|6052.1|6058.2|6052.2|6058.1|6052.1|0
1625626120000|2021-07-07 02:48:40|6058.3|6052.3|6058.3|6052.3|6058.3|6052.3|6057.8|6051.8|0
1625626130000|2021-07-07 02:48:50|6057.9|6051.9|6057.9|6051.9|6057.9|6051.9|6057.9|6051.9|0
1625626140000|2021-07-07 02:49:00|6057.8|6051.8|6058.1|6052.1|6058.1|6052.1|6057.6|6051.6|0
1625626150000|2021-07-07 02:49:10|6057.4|6051.4|6057.3|6051.3|6057.4|6051.4|6057.3|6051.3|0
1625626170000|2021-07-07 02:49:30|6057.6|6051.6|6058.3|6052.3|6058.3|6052.3|6057.6|6051.6|0
1625626180000|2021-07-07 02:49:40|6058.1|6052.1|6058.1|6052.1|6058.1|6052.1|6058.1|6052.1|0
1625626190000|2021-07-07 02:49:50|6057.9|6051.9|6056.6|6050.6|6057.9|6051.9|6056.6|6050.6|0
1625626200000|2021-07-07 02:50:00|6057.4|6051.4|6059.3|6053.3|6059.4|6053.4|6057.4|6051.4|0
1625626210000|2021-07-07 02:50:10|6060.4|6054.4|6060.4|6054.4|6060.4|6054.4|6060.4|6054.4|0
1625626220000|2021-07-07 02:50:20|6060.6|6054.6|6062.4|6056.4|6062.4|6056.4|6060.4|6054.4|0
1625626260000|2021-07-07 02:51:00|6061.9|6055.9|6061.9|6055.9|6061.9|6055.9|6061.9|6055.9|0
1625626270000|2021-07-07 02:51:10|6062.1|6056.1|6062.1|6056.1|6062.1|6056.1|6062.1|6056.1|0
1625626280000|2021-07-07 02:51:20|6061.4|6055.4|6062.4|6056.4|6062.4|6056.4|6061.4|6055.4|0
1625626300000|2021-07-07 02:51:40|6062.1|6056.1|6061.4|6055.4|6062.1|6056.1|6061.4|6055.4|0
1625626310000|2021-07-07 02:51:50|6061.2|6055.2|6061.1|6055.1|6061.2|6055.2|6061.1|6055.1|1
1625626320000|2021-07-07 02:52:00|6060.9|6054.9|6061.2|6055.2|6061.2|6055.2|6060.9|6054.9|0
1625626330000|2021-07-07 02:52:10|6060.9|6054.9|6060.9|6054.9|6060.9|6054.9|6060.9|6054.9|0
1625626340000|2021-07-07 02:52:20|6060.4|6054.4|6060.9|6054.9|6060.9|6054.9|6060.4|6054.4|0
1625626360000|2021-07-07 02:52:40|6060.7|6054.7|6060.7|6054.7|6060.9|6054.9|6060.4|6054.4|0
1625626370000|2021-07-07 02:52:50|6060.9|6054.9|6060.4|6054.4|6060.9|6054.9|6060.4|6054.4|0
1625626380000|2021-07-07 02:53:00|6060.7|6054.7|6060.1|6054.1|6060.9|6054.9|6060.1|6054.1|0
1625626390000|2021-07-07 02:53:10|6059.9|6053.9|6059.9|6053.9|6060.4|6054.4|6059.9|6053.9|1
1625626410000|2021-07-07 02:53:30|6058.6|6052.6|6056.9|6050.9|6058.6|6052.6|6056.9|6050.9|0
1625626420000|2021-07-07 02:53:40|6056.6|6050.6|6056.2|6050.2|6056.6|6050.6|6056.2|6050.2|0
1625626440000|2021-07-07 02:54:00|6056.6|6050.6|6056.2|6050.2|6056.7|6050.7|6056.2|6050.2|0
1625626450000|2021-07-07 02:54:10|6054.6|6048.6|6054.6|6048.6|6054.6|6048.6|6054.6|6048.6|2
1625626500000|2021-07-07 02:55:00|6056.2|6050.2|6057.6|6051.6|6057.6|6051.6|6056.1|6050.1|0
1625626510000|2021-07-07 02:55:10|6057.1|6051.1|6057.1|6051.1|6057.1|6051.1|6057.1|6051.1|0
1625626520000|2021-07-07 02:55:20|6056.1|6050.1|6056.6|6050.6|6056.6|6050.6|6056.1|6050.1|0
1625626530000|2021-07-07 02:55:30|6056.7|6050.7|6056.7|6050.7|6056.7|6050.7|6056.7|6050.7|0
1625626540000|2021-07-07 02:55:40|6056.6|6050.6|6056.1|6050.1|6056.6|6050.6|6056.1|6050.1|0
1625626550000|2021-07-07 02:55:50|6055.7|6049.7|6055.7|6049.7|6055.7|6049.7|6055.7|6049.7|0
1625626560000|2021-07-07 02:56:00|6055.6|6049.6|6054.7|6048.7|6055.6|6049.6|6054.7|6048.7|0
1625626580000|2021-07-07 02:56:20|6055.7|6049.7|6055.2|6049.2|6056.1|6050.1|6055.2|6049.2|0
1625626590000|2021-07-07 02:56:30|6055.6|6049.6|6054.6|6048.6|6055.7|6049.7|6054.6|6048.6|0
1625626610000|2021-07-07 02:56:50|6055.2|6049.2|6054.7|6048.7|6055.2|6049.2|6054.7|6048.7|0
1625626650000|2021-07-07 02:57:30|6054.4|6048.4|6054.4|6048.4|6054.4|6048.4|6054.4|6048.4|0
1625626660000|2021-07-07 02:57:40|6054.2|6048.2|6054.2|6048.2|6054.2|6048.2|6054.2|6048.2|0
1625626680000|2021-07-07 02:58:00|6053.9|6047.9|6053.7|6047.7|6053.9|6047.9|6053.7|6047.7|0
1625626690000|2021-07-07 02:58:10|6054.1|6048.1|6054.2|6048.2|6054.2|6048.2|6053.7|6047.7|0
1625626710000|2021-07-07 02:58:30|6054.1|6048.1|6054.1|6048.1|6054.1|6048.1|6054.1|6048.1|0
1625626720000|2021-07-07 02:58:40|6054.2|6048.2|6054.9|6048.9|6054.9|6048.9|6054.2|6048.2|0
1625626740000|2021-07-07 02:59:00|6054.7|6048.7|6056.1|6050.1|6056.2|6050.2|6054.7|6048.7|1
1625626760000|2021-07-07 02:59:20|6056.7|6050.7|6054.6|6048.6|6056.7|6050.7|6054.6|6048.6|0
1625626770000|2021-07-07 02:59:30|6053.9|6047.9|6053.2|6047.2|6053.9|6047.9|6053.2|6047.2|1
1625626780000|2021-07-07 02:59:40|6053.6|6047.6|6052.2|6046.2|6053.9|6047.9|6052.2|6046.2|0
1625626790000|2021-07-07 02:59:50|6051.9|6045.9|6052.1|6046.1|6052.9|6046.9|6051.7|6045.7|0
1625626800000|2021-07-07 03:00:00|6051.7|6045.7|6051.4|6045.4|6051.9|6045.9|6051.4|6045.4|0
1625626810000|2021-07-07 03:00:10|6051.6|6045.6|6050.9|6044.9|6051.6|6045.6|6050.6|6044.6|0
1625626820000|2021-07-07 03:00:20|6051.2|6045.2|6051.4|6045.4|6051.4|6045.4|6051.1|6045.1|0
1625626830000|2021-07-07 03:00:30|6051.1|6045.1|6050.2|6044.2|6051.1|6045.1|6050.2|6044.2|0
1625626840000|2021-07-07 03:00:40|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|1
1625626850000|2021-07-07 03:00:50|6049.6|6043.6|6045.7|6039.7|6049.6|6043.6|6045.7|6039.7|1
1625626860000|2021-07-07 03:01:00|6045.1|6039.1|6045.6|6039.6|6045.6|6039.6|6045.1|6039.1|0
1625626870000|2021-07-07 03:01:10|6045.7|6039.7|6045.7|6039.7|6045.7|6039.7|6045.7|6039.7|0
1625626890000|2021-07-07 03:01:30|6045.4|6039.4|6044.6|6038.6|6045.4|6039.4|6044.1|6038.1|0
1625626900000|2021-07-07 03:01:40|6044.9|6038.9|6045.6|6039.6|6045.6|6039.6|6044.9|6038.9|0
1625626910000|2021-07-07 03:01:50|6045.9|6039.9|6045.7|6039.7|6046.1|6040.1|6045.7|6039.7|0
1625626920000|2021-07-07 03:02:00|6046.1|6040.1|6046.1|6040.1|6046.1|6040.1|6045.7|6039.7|0
1625626930000|2021-07-07 03:02:10|6047.2|6041.2|6046.1|6040.1|6047.6|6041.6|6046.1|6040.1|0
1625626940000|2021-07-07 03:02:20|6045.7|6039.7|6044.9|6038.9|6045.7|6039.7|6044.9|6038.9|1
1625626950000|2021-07-07 03:02:30|6045.7|6039.7|6045.7|6039.7|6045.7|6039.7|6045.7|6039.7|0
1625626960000|2021-07-07 03:02:40|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|0
1625626970000|2021-07-07 03:02:50|6045.4|6039.4|6045.6|6039.6|6045.6|6039.6|6045.4|6039.4|0
1625626980000|2021-07-07 03:03:00|6045.2|6039.2|6045.9|6039.9|6045.9|6039.9|6045.2|6039.2|2
1625626990000|2021-07-07 03:03:10|6047.9|6041.9|6047.2|6041.2|6048.7|6042.7|6047.2|6041.2|0
1625627010000|2021-07-07 03:03:30|6047.1|6041.1|6046.6|6040.6|6047.1|6041.1|6046.6|6040.6|0
1625627030000|2021-07-07 03:03:50|6046.1|6040.1|6046.1|6040.1|6046.1|6040.1|6046.1|6040.1|0
1625627040000|2021-07-07 03:04:00|6045.7|6039.7|6046.1|6040.1|6046.1|6040.1|6045.7|6039.7|0
1625627080000|2021-07-07 03:04:40|6045.7|6039.7|6045.7|6039.7|6045.7|6039.7|6045.7|6039.7|0
1625627090000|2021-07-07 03:04:50|6045.1|6039.1|6045.2|6039.2|6045.2|6039.2|6045.1|6039.1|0
1625627110000|2021-07-07 03:05:10|6045.6|6039.6|6046.2|6040.2|6046.2|6040.2|6045.2|6039.2|0
1625627120000|2021-07-07 03:05:20|6046.6|6040.6|6047.6|6041.6|6047.6|6041.6|6046.6|6040.6|1
1625627130000|2021-07-07 03:05:30|6047.9|6041.9|6050.1|6044.1|6050.1|6044.1|6047.9|6041.9|1
1625627140000|2021-07-07 03:05:40|6049.7|6043.7|6048.9|6042.9|6049.7|6043.7|6048.9|6042.9|0
1625627150000|2021-07-07 03:05:50|6049.2|6043.2|6048.6|6042.6|6049.2|6043.2|6048.2|6042.2|0
1625627160000|2021-07-07 03:06:00|6049.4|6043.4|6049.9|6043.9|6049.9|6043.9|6049.4|6043.4|0
1625627180000|2021-07-07 03:06:20|6050.1|6044.1|6050.1|6044.1|6050.1|6044.1|6050.1|6044.1|0
1625627190000|2021-07-07 03:06:30|6050.6|6044.6|6052.1|6046.1|6052.1|6046.1|6050.6|6044.6|1
1625627200000|2021-07-07 03:06:40|6052.4|6046.4|6053.2|6047.2|6053.2|6047.2|6052.4|6046.4|0
1625627210000|2021-07-07 03:06:50|6053.6|6047.6|6054.6|6048.6|6054.6|6048.6|6053.6|6047.6|0
1625627220000|2021-07-07 03:07:00|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|1
1625627230000|2021-07-07 03:07:10|6055.2|6049.2|6057.5|6051.5|6057.5|6051.5|6055.2|6049.2|1
1625627240000|2021-07-07 03:07:20|6058.2|6052.2|6058.2|6052.2|6058.2|6052.2|6058.2|6052.2|0
1625627250000|2021-07-07 03:07:30|6058.5|6052.5|6058.7|6052.7|6058.7|6052.7|6058.5|6052.5|0
1625627270000|2021-07-07 03:07:50|6059|6053|6058.5|6052.5|6060.9|6054.9|6058.5|6052.5|1
1625627280000|2021-07-07 03:08:00|6058.4|6052.4|6057.5|6051.5|6058.4|6052.4|6057.5|6051.5|0
1625627290000|2021-07-07 03:08:10|6057.4|6051.4|6057.4|6051.4|6057.4|6051.4|6057.4|6051.4|0
1625627300000|2021-07-07 03:08:20|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|6056.9|6050.9|0
1625627330000|2021-07-07 03:08:50|6059.2|6049.2|6058.4|6052.4|6059.2|6052.4|6058.4|6049.2|0
1625627340000|2021-07-07 03:09:00|6058|6052|6058|6052|6058|6052|6058|6052|0
1625627400000|2021-07-07 03:10:00|6056.2|6050.2|6056.5|6050.5|6056.5|6050.5|6056|6050|0
1625627410000|2021-07-07 03:10:10|6056.2|6050.2|6056.2|6050.2|6056.2|6050.2|6056.2|6050.2|0
1625627440000|2021-07-07 03:10:40|6056|6050|6056|6050|6056|6050|6056|6050|0
1625627450000|2021-07-07 03:10:50|6056.2|6050.2|6056.2|6050.2|6056.2|6050.2|6056.2|6050.2|0
1625627460000|2021-07-07 03:11:00|6056.7|6050.7|6056.5|6050.5|6056.7|6050.7|6056.2|6050.2|0
1625627470000|2021-07-07 03:11:10|6056.9|6050.9|6056|6050|6056.9|6050.9|6056|6050|0
1625627480000|2021-07-07 03:11:20|6056.4|6050.4|6056.4|6050.4|6056.4|6050.4|6056|6050|0
1625627490000|2021-07-07 03:11:30|6057.4|6051.4|6057.5|6051.5|6057.5|6051.5|6057.4|6051.4|0
1625627520000|2021-07-07 03:12:00|6056|6050|6055.4|6049.4|6056|6050|6055.4|6049.4|0
1625627590000|2021-07-07 03:13:10|6055.7|6049.7|6055.4|6049.4|6056|6050|6055.4|6049.4|0
1625627600000|2021-07-07 03:13:20|6055|6049|6055.4|6049.4|6055.4|6049.4|6054.9|6048.9|1
1625627610000|2021-07-07 03:13:30|6055|6049|6055.4|6049.4|6055.4|6049.4|6054.9|6048.9|0
1625627620000|2021-07-07 03:13:40|6054.9|6048.9|6055.4|6049.4|6055.4|6049.4|6054.9|6048.9|0
1625627630000|2021-07-07 03:13:50|6055|6049|6054.9|6048.9|6055|6049|6054.9|6048.9|0
1625627700000|2021-07-07 03:15:00|6055.2|6049.2|6055.4|6049.4|6055.4|6049.4|6055.2|6049.2|0
1625627710000|2021-07-07 03:15:10|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|0
1625627750000|2021-07-07 03:15:50|6055.4|6049.4|6055.4|6049.4|6055.4|6049.4|6055|6049|0
1625627760000|2021-07-07 03:16:00|6055.5|6049.5|6055.9|6049.9|6055.9|6049.9|6055.4|6049.4|0
1625627780000|2021-07-07 03:16:20|6056.2|6050.2|6057|6051|6057|6051|6056.2|6050.2|0
1625627800000|2021-07-07 03:16:40|6056.7|6050.7|6056.5|6050.5|6056.7|6050.7|6056.5|6050.5|0
1625627830000|2021-07-07 03:17:10|6055.9|6049.9|6055.9|6049.9|6055.9|6049.9|6055.9|6049.9|0
1625627860000|2021-07-07 03:17:40|6056.4|6050.4|6058|6052|6058|6052|6056.4|6050.4|0
1625627880000|2021-07-07 03:18:00|6059.2|6053.2|6057.5|6051.5|6059.2|6053.2|6057|6051|0
1625627890000|2021-07-07 03:18:10|6057|6051|6057.5|6051.5|6057.5|6051.5|6057|6051|0
1625627940000|2021-07-07 03:19:00|6057.2|6051.2|6056.4|6050.4|6057.2|6051.2|6056.4|6050.4|0
1625627970000|2021-07-07 03:19:30|6055.7|6049.7|6055.9|6049.9|6055.9|6049.9|6055.5|6049.5|4
1625627980000|2021-07-07 03:19:40|6055.4|6049.4|6055.4|6049.4|6055.4|6049.4|6055.4|6049.4|2
1625627990000|2021-07-07 03:19:50|6055.9|6049.9|6057|6051|6057|6051|6055.9|6049.9|0
1625628000000|2021-07-07 03:20:00|6056.4|6050.4|6055.9|6049.9|6056.4|6050.4|6055.9|6049.9|0
1625628010000|2021-07-07 03:20:10|6055.7|6049.7|6057.5|6051.5|6057.5|6051.5|6055.7|6049.7|0
1625628040000|2021-07-07 03:20:40|6058|6052|6058|6052|6058|6052|6058|6052|0
1625628050000|2021-07-07 03:20:50|6057.5|6051.5|6058|6052|6058|6052|6057.5|6051.5|0
1625628060000|2021-07-07 03:21:00|6058.4|6052.4|6058.4|6052.4|6058.4|6052.4|6058.4|6052.4|0
1625628070000|2021-07-07 03:21:10|6058.2|6052.2|6058.4|6052.4|6058.4|6052.4|6058|6052|0
1625628090000|2021-07-07 03:21:30|6058.5|6052.5|6058.5|6052.5|6058.5|6052.5|6058.5|6052.5|0
1625628140000|2021-07-07 03:22:20|6058.9|6052.9|6060.4|6054.4|6060.4|6054.4|6058.9|6052.9|2
1625628160000|2021-07-07 03:22:40|6061.4|6055.4|6062.4|6056.4|6062.4|6056.4|6061.4|6055.4|0
1625628170000|2021-07-07 03:22:50|6062.5|6056.5|6062.5|6056.5|6062.5|6056.5|6062.5|6056.5|0
1625628200000|2021-07-07 03:23:20|6062.2|6056.2|6062.2|6056.2|6062.2|6056.2|6062.2|6056.2|0
1625628210000|2021-07-07 03:23:30|6062|6056|6062.5|6056.5|6062.5|6056.5|6062|6056|0
1625628220000|2021-07-07 03:23:40|6062.4|6056.4|6062.3|6056.3|6062.4|6056.4|6062.3|6056.3|0
1625628240000|2021-07-07 03:24:00|6062.7|6056.7|6062.7|6056.7|6062.7|6056.7|6062.3|6056.3|30
1625628250000|2021-07-07 03:24:10|6062.3|6056.3|6062.7|6056.7|6062.7|6056.7|6062.3|6056.3|44
1625628260000|2021-07-07 03:24:20|6062.3|6056.3|6062.5|6056.5|6062.5|6056.5|6062.3|6056.3|38
1625628270000|2021-07-07 03:24:30|6062.3|6056.3|6064.7|6058.7|6064.7|6058.7|6062.3|6056.3|45
1625628280000|2021-07-07 03:24:40|6064.5|6058.5|6064.5|6058.5|6064.5|6058.5|6064|6058|7
1625628300000|2021-07-07 03:25:00|6064.8|6058.8|6063.5|6057.5|6064.8|6058.8|6063.5|6057.5|41
1625628310000|2021-07-07 03:25:10|6064.5|6058.5|6064.5|6058.5|6064.5|6058.5|6064.5|6058.5|6
1625628320000|2021-07-07 03:25:20|||||||||6
1625628350000|2021-07-07 03:25:50|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|6064.3|6058.3|0
1625628360000|2021-07-07 03:26:00|6064.5|6058.5|6063.2|6057.2|6064.5|6058.5|6063.2|6057.2|1
1625628370000|2021-07-07 03:26:10|6063|6057|6063|6057|6063|6057|6063|6057|0
1625628390000|2021-07-07 03:26:30|6062.7|6056.7|6062.7|6056.7|6062.7|6056.7|6062.7|6056.7|1
1625628430000|2021-07-07 03:27:10|6063.5|6057.5|6062.8|6056.8|6063.5|6057.5|6062.8|6056.8|0
1625628440000|2021-07-07 03:27:20|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|0
1625628470000|2021-07-07 03:27:50|6064.2|6058.2|6064.3|6058.3|6064.3|6058.3|6064.2|6058.2|0
1625628480000|2021-07-07 03:28:00|6062.8|6056.8|6062.7|6056.7|6062.8|6056.8|6062.7|6056.7|0
1625628490000|2021-07-07 03:28:10|6064.5|6058.5|6064.2|6058.2|6064.5|6058.5|6063.8|6057.8|0
1625628500000|2021-07-07 03:28:20|6063.8|6057.8|6063.5|6057.5|6063.8|6057.8|6063.5|6057.5|0
1625628530000|2021-07-07 03:28:50|6063.2|6057.2|6062.7|6056.7|6064|6058|6062.7|6056.7|0
1625628540000|2021-07-07 03:29:00|6064.2|6058.2|6063.2|6057.2|6064.2|6058.2|6063.2|6057.2|0
1625628550000|2021-07-07 03:29:10|6063.5|6057.5|6063.5|6057.5|6064.2|6058.2|6063.2|6057.2|0
1625628560000|2021-07-07 03:29:20|6063.8|6057.8|6063.5|6057.5|6064|6058|6063.2|6057.2|0
1625628570000|2021-07-07 03:29:30|6064|6058|6064|6058|6064.2|6058.2|6063.7|6057.7|0
1625628580000|2021-07-07 03:29:40|6063.8|6057.8|6063.5|6057.5|6063.8|6057.8|6063.5|6057.5|0
1625628590000|2021-07-07 03:29:50|6064|6058|6064.5|6058.5|6064.5|6058.5|6064|6058|0
1625628600000|2021-07-07 03:30:00|6062.5|6056.5|6061.8|6055.8|6062.5|6056.5|6061.8|6055.8|0
1625628610000|2021-07-07 03:30:10|6063.3|6057.3|6063.5|6057.5|6063.7|6057.7|6063.2|6057.2|1
1625628620000|2021-07-07 03:30:20|6063.7|6057.7|6064|6058|6064.2|6058.2|6063.7|6057.7|1
1625628630000|2021-07-07 03:30:30|6064.3|6058.3|6062.3|6056.3|6064.3|6058.3|6062.3|6056.3|0
1625628690000|2021-07-07 03:31:30|6062.5|6056.5|6064.2|6058.2|6064.2|6058.2|6062.5|6056.5|2
1625628700000|2021-07-07 03:31:40|6063.7|6057.7|6064.5|6058.5|6064.5|6058.5|6063.7|6057.7|1
1625628710000|2021-07-07 03:31:50|6064|6058|6064.2|6058.2|6064.2|6058.2|6064|6058|0
1625628730000|2021-07-07 03:32:10|6062.3|6056.3|6061.5|6055.5|6062.3|6056.3|6061.5|6055.5|0
1625628740000|2021-07-07 03:32:20|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|6061.3|6055.3|1
1625628760000|2021-07-07 03:32:40|6061|6055|6059.2|6053.2|6061|6055|6059.2|6053.2|3
1625628810000|2021-07-07 03:33:30|6061|6055|6061|6055|6061.2|6055.2|6061|6055|3
1625628920000|2021-07-07 03:35:20|||||||||2
1625628950000|2021-07-07 03:35:50|6060.3|6054.3|6058.8|6052.8|6060.3|6054.3|6057.3|6051.3|2
1625628960000|2021-07-07 03:36:00|6058.5|6052.5|6058.2|6052.2|6058.5|6052.5|6058.2|6052.2|0
1625628990000|2021-07-07 03:36:30|6058.5|6052.5|6060.2|6054.2|6060.2|6054.2|6058.5|6052.5|2
1625629000000|2021-07-07 03:36:40|6060.8|6054.8|6062.2|6056.2|6062.2|6056.2|6060.8|6054.8|0
1625629030000|2021-07-07 03:37:10|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|0
1625629050000|2021-07-07 03:37:30|6062.7|6056.7|6062.7|6056.7|6062.7|6056.7|6062.7|6056.7|0
1625629090000|2021-07-07 03:38:10|6062.2|6056.2|6062.2|6056.2|6062.2|6056.2|6062.2|6056.2|0
1625629110000|2021-07-07 03:38:30|6061.8|6055.8|6062.5|6056.5|6062.5|6056.5|6061.8|6055.8|0
1625629120000|2021-07-07 03:38:40|6062.7|6056.7|6063|6057|6065|6057|6062.7|6055|1
1625629150000|2021-07-07 03:39:10|6063.6|6057.6|6064|6058|6064|6058|6063.6|6057.6|0
1625629170000|2021-07-07 03:39:30|6063.7|6057.7|6063.2|6057.2|6063.7|6057.7|6063.2|6057.2|0
1625629200000|2021-07-07 03:40:00|6063.1|6057.1|6063.1|6057.1|6063.1|6057.1|6063.1|6057.1|0
1625629250000|2021-07-07 03:40:50|6063.5|6057.5|6064|6058|6064|6058|6063.5|6057.5|0
1625629260000|2021-07-07 03:41:00|6064.1|6058.1|6064.1|6058.1|6064.1|6058.1|6064.1|6058.1|0
1625629320000|2021-07-07 03:42:00|6065.1|6059.1|6066.6|6060.6|6066.8|6060.8|6065.1|6059.1|1
1625629400000|2021-07-07 03:43:20|6067.3|6061.3|6067.8|6061.8|6067.8|6061.8|6067.3|6061.3|0
1625629500000|2021-07-07 03:45:00|6067.3|6061.3|6067.1|6061.1|6067.3|6061.3|6067.1|6061.1|1
1625629580000|2021-07-07 03:46:20|6067.8|6061.8|6068|6062|6068|6062|6067.8|6061.8|0
1625629590000|2021-07-07 03:46:30|6068.1|6062.1|6068.3|6062.3|6068.3|6062.3|6068.1|6062.1|0
1625629600000|2021-07-07 03:46:40|6067.1|6061.1|6069.1|6063.1|6069.1|6063.1|6067.1|6061.1|4
1625629610000|2021-07-07 03:46:50|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|0
1625629630000|2021-07-07 03:47:10|6069.1|6063.1|6067.8|6061.8|6069.1|6063.1|6067.8|6061.8|0
1625629700000|2021-07-07 03:48:20|6067.6|6061.6|6067.6|6061.6|6067.6|6061.6|6067.6|6061.6|0
1625629710000|2021-07-07 03:48:30|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|0
1625629720000|2021-07-07 03:48:40|6068|6062|6067.8|6061.8|6068|6062|6067.8|6061.8|1
1625629810000|2021-07-07 03:50:10|6068.1|6062.1|6069.1|6063.1|6069.1|6063.1|6068.1|6062.1|0
1625629830000|2021-07-07 03:50:30|6068.6|6062.6|6068.6|6062.6|6068.6|6062.6|6068.6|6062.6|0
1625629840000|2021-07-07 03:50:40|6069.1|6063.1|6069.1|6063.1|6069.1|6063.1|6069.1|6063.1|0
1625629870000|2021-07-07 03:51:10|6069.3|6063.3|6068.6|6062.6|6069.3|6063.3|6068.6|6062.6|0
1625629880000|2021-07-07 03:51:20|6069|6063|6068.6|6062.6|6069.1|6063.1|6068.6|6062.6|1
1625629920000|2021-07-07 03:52:00|6069.9|6063.9|6073.1|6067.1|6073.1|6067.1|6069.9|6063.9|1
1625630000000|2021-07-07 03:53:20|6073.3|6067.3|6073.3|6067.3|6073.3|6067.3|6073.3|6067.3|0
1625630030000|2021-07-07 03:53:50|6073.6|6067.6|6073.6|6067.6|6073.6|6067.6|6073.6|6067.6|3
1625630040000|2021-07-07 03:54:00|6073.3|6067.3|6073.3|6067.3|6073.3|6067.3|6073.3|6067.3|0
1625630050000|2021-07-07 03:54:10|6073.6|6067.6|6073.6|6067.6|6073.6|6067.6|6073.6|6067.6|1
1625630070000|2021-07-07 03:54:30|6074|6068|6072.6|6066.6|6074|6068|6072.6|6066.6|5
1625630100000|2021-07-07 03:55:00|6071.6|6065.6|6070.3|6064.3|6071.6|6065.6|6070.3|6064.3|0
1625630150000|2021-07-07 03:55:50|6070|6064|6068.3|6062.3|6070|6064|6068.3|6062.3|0
1625630160000|2021-07-07 03:56:00|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|0
1625630170000|2021-07-07 03:56:10|6068|6062|6068.3|6062.3|6068.3|6062.3|6068|6062|0
1625630210000|2021-07-07 03:56:50|6068|6062|6068.3|6062.3|6068.3|6062.3|6068|6062|0
1625630220000|2021-07-07 03:57:00|6068.5|6062.5|6068.3|6062.3|6068.5|6062.5|6068|6062|1
1625630270000|2021-07-07 03:57:50|||||||||1
1625630290000|2021-07-07 03:58:10|6068|6062|6068.5|6062.5|6068.5|6062.5|6067.8|6061.8|5
1625630300000|2021-07-07 03:58:20|6068.3|6062.3|6068.8|6062.8|6069.3|6063.3|6068.3|6062.3|0
1625630320000|2021-07-07 03:58:40|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|0
1625630400000|2021-07-07 04:00:00|6069|6063|6069.1|6063.1|6069.3|6063.3|6069|6063|0
1625630410000|2021-07-07 04:00:10|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|0
1625630450000|2021-07-07 04:00:50|6069.9|6063.9|6070.3|6064.3|6070.3|6064.3|6069.9|6063.9|0
1625630460000|2021-07-07 04:01:00|6070.8|6064.8|6071.5|6065.5|6071.5|6065.5|6070.8|6064.8|0
1625630470000|2021-07-07 04:01:10|6071.3|6065.3|6071.3|6065.3|6071.3|6065.3|6071.3|6065.3|0
1625630480000|2021-07-07 04:01:20|6071.6|6065.6|6072.1|6066.1|6072.1|6066.1|6071.6|6065.6|0
1625630530000|2021-07-07 04:02:10|6072.4|6066.4|6072.6|6066.6|6072.8|6066.8|6072.4|6066.4|0
1625630570000|2021-07-07 04:02:50|6072.8|6066.8|6072.8|6066.8|6072.8|6066.8|6072.8|6066.8|0
1625630650000|2021-07-07 04:04:10|||||||||1
1625630670000|2021-07-07 04:04:30|6073.8|6067.8|6072.6|6066.6|6073.8|6067.8|6072.6|6066.6|0
1625630680000|2021-07-07 04:04:40|6072.3|6066.3|6072.3|6066.3|6072.3|6066.3|6072.3|6066.3|0
1625630690000|2021-07-07 04:04:50|6073.9|6067.9|6072.8|6066.8|6073.9|6067.9|6072.8|6066.8|2
1625630700000|2021-07-07 04:05:00|6072.6|6066.6|6072.8|6066.8|6072.8|6066.8|6072.6|6066.6|0
1625630710000|2021-07-07 04:05:10|6073.1|6067.1|6073.1|6067.1|6073.1|6067.1|6072.8|6066.8|0
1625630720000|2021-07-07 04:05:20|6072.8|6066.8|6073.3|6067.3|6073.3|6067.3|6072.8|6066.8|0
1625630730000|2021-07-07 04:05:30|6074.3|6068.3|6073.8|6067.8|6074.3|6068.3|6073.3|6067.3|1
1625630760000|2021-07-07 04:06:00|6074.3|6068.3|6073.8|6067.8|6074.3|6068.3|6073.8|6067.8|1
1625630860000|2021-07-07 04:07:40|6073.3|6067.3|6073.6|6067.6|6073.8|6067.8|6073.3|6067.3|3
1625630880000|2021-07-07 04:08:00|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|0
1625630910000|2021-07-07 04:08:30|6073.9|6067.9|6073.8|6067.8|6074.3|6068.3|6073.8|6067.8|2
1625630960000|2021-07-07 04:09:20|6073.6|6067.6|6073.8|6067.8|6073.8|6067.8|6073.6|6067.6|3
1625630970000|2021-07-07 04:09:30|6074.3|6068.3|6073.8|6067.8|6074.3|6068.3|6073.8|6067.8|3
1625630990000|2021-07-07 04:09:50|||||||||1
1625631000000|2021-07-07 04:10:00|6074.1|6068.1|6074.1|6068.1|6074.1|6068.1|6074.1|6068.1|1
1625631010000|2021-07-07 04:10:10|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|2
1625631030000|2021-07-07 04:10:30|||||||||1
1625631050000|2021-07-07 04:10:50|6072.1|6066.1|6071.8|6065.8|6072.1|6066.1|6071.8|6065.8|0
1625631060000|2021-07-07 04:11:00|6074.1|6068.1|6074.3|6068.3|6074.3|6068.3|6074.1|6068.1|10
1625631070000|2021-07-07 04:11:10|6074.1|6068.1|6073.1|6067.1|6074.1|6068.1|6073.1|6067.1|2
1625631120000|2021-07-07 04:12:00|6073.3|6067.3|6073.3|6067.3|6073.3|6067.3|6073.3|6067.3|0
1625631130000|2021-07-07 04:12:10|6073.8|6067.8|6073.3|6067.3|6073.8|6067.8|6073.3|6067.3|5
1625631150000|2021-07-07 04:12:30|6072.9|6066.9|6073.1|6067.1|6073.1|6067.1|6072.9|6066.9|0
1625631240000|2021-07-07 04:14:00|6072.6|6066.6|6072.6|6066.6|6072.6|6066.6|6072.6|6066.6|0
1625631250000|2021-07-07 04:14:10|6072.9|6066.9|6073.8|6067.8|6074.1|6068.1|6072.9|6066.9|2
1625631280000|2021-07-07 04:14:40|6074.1|6068.1|6073.8|6067.8|6074.1|6068.1|6073.8|6067.8|0
1625631290000|2021-07-07 04:14:50|6073.4|6067.4|6073.6|6067.6|6073.6|6067.6|6073.4|6067.4|0
1625631380000|2021-07-07 04:16:20|6073.3|6067.3|6073.3|6067.3|6073.9|6067.9|6073.3|6067.3|1
1625631390000|2021-07-07 04:16:30|6073.1|6067.1|6073.1|6067.1|6073.1|6067.1|6073.1|6067.1|0
1625631400000|2021-07-07 04:16:40|6073.3|6067.3|6073.3|6067.3|6073.3|6067.3|6073.3|6067.3|0
1625631410000|2021-07-07 04:16:50|6072.9|6066.9|6073.3|6067.3|6073.3|6067.3|6072.9|6066.9|3
1625631430000|2021-07-07 04:17:10|||||||||2
1625631460000|2021-07-07 04:17:40|6073.2|6067.2|6073.2|6067.2|6073.2|6067.2|6073.2|6067.2|0
1625631480000|2021-07-07 04:18:00|6072.9|6066.9|6073.1|6067.1|6073.1|6067.1|6072.7|6066.7|0
1625631540000|2021-07-07 04:19:00|6072.7|6066.7|6073.1|6067.1|6073.1|6067.1|6072.7|6066.7|0
1625631550000|2021-07-07 04:19:10|6072.7|6066.7|6073.1|6067.1|6073.1|6067.1|6072.7|6066.7|0
1625631560000|2021-07-07 04:19:20|6072.7|6066.7|6072.7|6066.7|6072.7|6066.7|6072.7|6066.7|0
1625631590000|2021-07-07 04:19:50|6072.4|6066.4|6072.4|6066.4|6072.4|6066.4|6072.4|6066.4|0
1625631610000|2021-07-07 04:20:10|6072.7|6066.7|6072.9|6066.9|6072.9|6066.9|6072.7|6066.7|0
1625631640000|2021-07-07 04:20:40|6073.1|6067.1|6072.9|6066.9|6073.1|6067.1|6072.9|6066.9|0
1625631710000|2021-07-07 04:21:50|6073.6|6067.6|6072.7|6066.7|6073.6|6067.6|6072.7|6066.7|2
1625631720000|2021-07-07 04:22:00|6072.6|6066.6|6072.6|6066.6|6072.6|6066.6|6072.6|6066.6|1
1625631730000|2021-07-07 04:22:10|6071.2|6065.2|6071.6|6065.6|6071.7|6065.7|6071.2|6065.2|3
1625631750000|2021-07-07 04:22:30|6071.7|6065.7|6071.7|6065.7|6071.7|6065.7|6071.7|6065.7|0
1625631760000|2021-07-07 04:22:40|6071.6|6065.6|6071.6|6065.6|6071.7|6065.7|6071.6|6065.6|0
1625631790000|2021-07-07 04:23:10|6070.2|6064.2|6070.2|6064.2|6070.7|6064.7|6070.2|6064.2|1
1625631800000|2021-07-07 04:23:20|6070.1|6064.1|6070.1|6064.1|6070.1|6064.1|6070.1|6064.1|0
1625631840000|2021-07-07 04:24:00|6071.1|6065.1|6071.7|6065.7|6072.1|6066.1|6071.1|6065.1|0
1625631850000|2021-07-07 04:24:10|6071.6|6065.6|6072.1|6066.1|6072.1|6066.1|6071.6|6065.6|0
1625631870000|2021-07-07 04:24:30|6072.2|6066.2|6072.1|6066.1|6072.2|6066.2|6072.1|6066.1|0
1625631880000|2021-07-07 04:24:40|6072.2|6066.2|6072.2|6066.2|6072.2|6066.2|6072.2|6066.2|0
1625631890000|2021-07-07 04:24:50|6071.6|6065.6|6072.1|6066.1|6072.1|6066.1|6071.2|6065.2|0
1625631950000|2021-07-07 04:25:50|6071.7|6065.7|6072.1|6066.1|6072.1|6066.1|6071.7|6065.7|0
1625631970000|2021-07-07 04:26:10|6071.7|6065.7|6070.7|6064.7|6071.7|6065.7|6070.7|6064.7|0
1625631980000|2021-07-07 04:26:20|6072.2|6066.2|6072.2|6066.2|6072.2|6066.2|6072.2|6066.2|0
1625632000000|2021-07-07 04:26:40|6072.6|6066.6|6072.7|6066.7|6072.7|6066.7|6072.6|6066.6|0
1625632010000|2021-07-07 04:26:50|6074.1|6068.1|6072.2|6066.2|6074.1|6068.1|6072.1|6066.1|0
1625632020000|2021-07-07 04:27:00|6071.1|6065.1|6071.1|6065.1|6071.1|6065.1|6071.1|6065.1|0
1625632050000|2021-07-07 04:27:30|6070.7|6064.7|6070.7|6064.7|6070.7|6064.7|6070.7|6064.7|0
1625632060000|2021-07-07 04:27:40|6070.6|6064.6|6070.1|6064.1|6070.6|6064.6|6070.1|6064.1|2
1625632100000|2021-07-07 04:28:20|6070.4|6064.4|6072.2|6066.2|6072.2|6066.2|6070.4|6064.4|0
1625632130000|2021-07-07 04:28:50|6071.6|6065.6|6071.2|6065.2|6071.6|6065.6|6071.2|6065.2|0
1625632140000|2021-07-07 04:29:00|6071.7|6065.7|6072.4|6066.4|6072.4|6066.4|6071.7|6065.7|0
1625632150000|2021-07-07 04:29:10|6072.6|6066.6|6072.2|6066.2|6072.6|6066.6|6072.2|6066.2|0
1625632170000|2021-07-07 04:29:30|6070.7|6064.7|6069.7|6063.7|6070.7|6064.7|6069.7|6063.7|6
1625632190000|2021-07-07 04:29:50|6069.9|6063.9|6070.2|6064.2|6070.2|6064.2|6069.9|6063.9|0
1625632210000|2021-07-07 04:30:10|6070.9|6064.9|6071.2|6065.2|6071.2|6065.2|6070.9|6064.9|0
1625632220000|2021-07-07 04:30:20|6070.9|6064.9|6070.2|6064.2|6070.9|6064.9|6070.2|6064.2|0
1625632240000|2021-07-07 04:30:40|6069.2|6063.2|6069.7|6063.7|6069.7|6063.7|6069.2|6063.2|2
1625632280000|2021-07-07 04:31:20|6069.6|6063.6|6069.7|6063.7|6069.7|6063.7|6069.1|6063.1|0
1625632330000|2021-07-07 04:32:10|6070.1|6064.1|6070.2|6064.2|6070.2|6064.2|6070.1|6064.1|0
1625632340000|2021-07-07 04:32:20|6069.7|6063.7|6069.1|6063.1|6069.9|6063.9|6069.1|6063.1|0
1625632350000|2021-07-07 04:32:30|6069.7|6063.7|6068.1|6062.1|6069.7|6063.7|6068.1|6062.1|0
1625632360000|2021-07-07 04:32:40|6067.1|6061.1|6067.4|6061.4|6067.4|6061.4|6067.1|6061.1|0
1625632380000|2021-07-07 04:33:00|6067.1|6061.1|6065.2|6059.2|6067.2|6061.2|6065.2|6059.2|0
1625632390000|2021-07-07 04:33:10|6064.9|6058.9|6063.9|6057.9|6064.9|6058.9|6063.7|6057.7|2
1625632400000|2021-07-07 04:33:20|6063.7|6057.7|6063.1|6057.1|6063.9|6057.9|6063.1|6057.1|5
1625632410000|2021-07-07 04:33:30|6059.6|6053.6|6060.1|6054.1|6060.2|6054.2|6059.2|6053.2|10
1625632420000|2021-07-07 04:33:40|6060|6054|6060|6054|6060|6054|6060|6054|0
1625632550000|2021-07-07 04:35:50|6058.6|6052.6|6058.6|6052.6|6058.6|6052.6|6058.6|6052.6|1
1625632560000|2021-07-07 04:36:00|6059.4|6053.4|6057.1|6051.1|6059.4|6053.4|6057.1|6051.1|2
1625632570000|2021-07-07 04:36:10|6057.7|6051.7|6058.9|6052.9|6058.9|6052.9|6057.7|6051.7|0
1625632580000|2021-07-07 04:36:20|6058.6|6052.6|6058.6|6052.6|6058.6|6052.6|6058.6|6052.6|0
1625632590000|2021-07-07 04:36:30|6058.9|6052.9|6060.6|6054.6|6061.1|6055.1|6058.9|6052.9|0
1625632600000|2021-07-07 04:36:40|6059.4|6053.4|6059.6|6053.6|6059.6|6053.6|6059.1|6053.1|0
1625632610000|2021-07-07 04:36:50|6060.1|6054.1|6060.1|6054.1|6060.1|6054.1|6060.1|6054.1|0
1625632740000|2021-07-07 04:39:00|6061.1|6055.1|6060.7|6054.7|6061.2|6055.2|6060.7|6054.7|0
1625632780000|2021-07-07 04:39:40|6059.9|6053.9|6060.4|6054.4|6060.4|6054.4|6059.9|6053.9|0
1625632810000|2021-07-07 04:40:10|6060.5|6054.5|6058.5|6052.5|6060.5|6054.5|6058.5|6052.5|0
1625632840000|2021-07-07 04:40:40|6058.4|6052.4|6058.4|6052.4|6058.4|6052.4|6058.4|6052.4|0
1625632850000|2021-07-07 04:40:50|6057.1|6051.1|6055|6049|6057.1|6051.1|6055|6049|0
1625632880000|2021-07-07 04:41:20|6055.4|6049.4|6055.4|6049.4|6055.4|6049.4|6055.4|6049.4|0
1625632900000|2021-07-07 04:41:40|6058|6052|6058|6052|6058|6052|6058|6052|1
1625632910000|2021-07-07 04:41:50|6057|6051|6057|6051|6057.4|6051.4|6057|6051|0
1625632920000|2021-07-07 04:42:00|6056.2|6050.2|6056.4|6050.4|6056.4|6050.4|6055.4|6049.4|0
1625632930000|2021-07-07 04:42:10|6057.4|6051.4|6056.4|6050.4|6057.4|6051.4|6056.4|6050.4|2
1625632990000|2021-07-07 04:43:10|6056|6050|6055.4|6049.4|6056|6050|6055.4|6049.4|0
1625633010000|2021-07-07 04:43:30|6055.5|6049.5|6055.4|6049.4|6056|6050|6055.4|6049.4|0
1625633040000|2021-07-07 04:44:00|6055.5|6049.5|6058.2|6052.2|6058.5|6052.5|6055.5|6049.5|0
1625633050000|2021-07-07 04:44:10|6057.5|6051.5|6057.5|6051.5|6057.5|6051.5|6057.5|6051.5|0
1625633070000|2021-07-07 04:44:30|6057.9|6051.9|6058|6052|6058|6052|6057.9|6051.9|0
1625633110000|2021-07-07 04:45:10|6058.2|6052.2|6058.2|6052.2|6058.4|6052.4|6057.5|6051.5|0
1625633120000|2021-07-07 04:45:20|6059|6053|6059|6053|6059|6053|6059|6053|0
1625633130000|2021-07-07 04:45:30|6058.4|6052.4|6058.4|6052.4|6058.4|6052.4|6058.4|6052.4|0
1625633150000|2021-07-07 04:45:50|6060.4|6054.4|6060.4|6054.4|6060.4|6054.4|6060.4|6054.4|0
1625633160000|2021-07-07 04:46:00|6061|6055|6061|6055|6061|6055|6061|6055|0
1625633170000|2021-07-07 04:46:10|6060.7|6054.7|6061|6055|6061|6055|6060.7|6054.7|0
1625633210000|2021-07-07 04:46:50|6061.4|6055.4|6063.4|6057.4|6063.7|6057.7|6061.4|6055.4|0
1625633250000|2021-07-07 04:47:30|6063|6057|6062.4|6056.4|6063|6057|6062.4|6056.4|0
1625633290000|2021-07-07 04:48:10|6062|6056|6062|6056|6062|6056|6062|6056|0
1625633310000|2021-07-07 04:48:30|6062.4|6056.4|6062|6056|6062.4|6056.4|6062|6056|0
1625633320000|2021-07-07 04:48:40|6061.4|6055.4|6061.5|6055.5|6061.5|6055.5|6060.9|6054.9|1
1625633340000|2021-07-07 04:49:00|6062|6056|6061.7|6055.7|6062|6056|6061.7|6055.7|0
1625633510000|2021-07-07 04:51:50|6061.4|6055.4|6061.2|6055.2|6061.4|6055.4|6061.2|6055.2|0
1625633550000|2021-07-07 04:52:30|6061|6055|6061.2|6055.2|6061.2|6055.2|6061|6055|0
1625633700000|2021-07-07 04:55:00|||||||||1
1625633740000|2021-07-07 04:55:40|6061.5|6055.5|6061.2|6055.2|6061.5|6055.5|6061.2|6055.2|0
1625633780000|2021-07-07 04:56:20|6061.5|6055.5|6061.5|6055.5|6061.5|6055.5|6061.5|6055.5|0
1625633790000|2021-07-07 04:56:30|6061.8|6055.8|6061|6055|6061.8|6055.8|6060.7|6054.7|0
1625633810000|2021-07-07 04:56:50|6061.2|6055.2|6061.7|6055.7|6061.7|6055.7|6061.2|6055.2|0
1625633820000|2021-07-07 04:57:00|6061.5|6055.5|6061.5|6055.5|6061.5|6055.5|6061.5|6055.5|0
1625633830000|2021-07-07 04:57:10|6061|6055|6061|6055|6061|6055|6061|6055|0
1625633840000|2021-07-07 04:57:20|6061.2|6055.2|6061.2|6055.2|6061.2|6055.2|6061.2|6055.2|0
1625633850000|2021-07-07 04:57:30|6061.5|6055.5|6061.2|6055.2|6061.5|6055.5|6061.2|6055.2|0
1625633910000|2021-07-07 04:58:30|6061.5|6055.5|6061.2|6055.2|6061.5|6055.5|6061.2|6055.2|0
1625633940000|2021-07-07 04:59:00|6062.2|6056.2|6063.3|6057.3|6063.3|6057.3|6062.2|6056.2|0
1625633950000|2021-07-07 04:59:10|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|0
1625633990000|2021-07-07 04:59:50|6063.2|6057.2|6061.8|6055.8|6063.2|6057.2|6061.8|6055.8|1
1625634000000|2021-07-07 05:00:00|6062.2|6056.2|6061|6055|6062.3|6056.3|6059|6053|1
1625634020000|2021-07-07 05:00:20|6060.7|6054.7|6060.3|6054.3|6060.7|6054.7|6060.3|6054.3|0
1625634040000|2021-07-07 05:00:40|6059|6053|6059|6053|6059|6053|6059|6053|1
1625634080000|2021-07-07 05:01:20|||||||||1
1625634110000|2021-07-07 05:01:50|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|6060.3|6054.3|0
1625634120000|2021-07-07 05:02:00|6061.5|6055.5|6061.8|6055.8|6061.8|6055.8|6061.5|6055.5|0
1625634130000|2021-07-07 05:02:10|6061.5|6055.5|6061.2|6055.2|6061.5|6055.5|6061.2|6055.2|0
1625634150000|2021-07-07 05:02:30|6061.7|6055.7|6061.2|6055.2|6061.7|6055.7|6061.2|6055.2|0
1625634160000|2021-07-07 05:02:40|6061.5|6055.5|6062|6056|6062|6056|6061.5|6055.5|0
1625634170000|2021-07-07 05:02:50|6061.7|6055.7|6061.2|6055.2|6061.7|6055.7|6061.2|6055.2|0
1625634180000|2021-07-07 05:03:00|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|0
1625634230000|2021-07-07 05:03:50|6061.2|6055.2|6061.2|6055.2|6061.2|6055.2|6061.2|6055.2|0
1625634290000|2021-07-07 05:04:50|6060.5|6054.5|6060.5|6054.5|6060.8|6054.8|6060.5|6054.5|0
1625634310000|2021-07-07 05:05:10|6059.2|6053.2|6060.5|6054.5|6060.5|6054.5|6059.2|6053.2|1
1625634320000|2021-07-07 05:05:20|6060|6054|6060|6054|6060|6054|6060|6054|3
1625634330000|2021-07-07 05:05:30|6060.3|6054.3|6060.5|6054.5|6060.5|6054.5|6060.3|6054.3|0
1625634420000|2021-07-07 05:07:00|6060.3|6054.3|6059|6053|6060.3|6054.3|6059|6053|0
1625634460000|2021-07-07 05:07:40|6058.7|6052.7|6058.7|6052.7|6058.7|6052.7|6058.7|6052.7|1
1625634470000|2021-07-07 05:07:50|6059|6053|6060.5|6054.5|6060.5|6054.5|6059|6053|0
1625634520000|2021-07-07 05:08:40|6060.7|6054.7|6060.7|6054.7|6061.5|6055.5|6060.7|6054.7|0
1625634530000|2021-07-07 05:08:50|6061|6055|6061|6055|6061|6055|6061|6055|0
1625634540000|2021-07-07 05:09:00|6060.3|6054.3|6061|6055|6061|6055|6060.3|6054.3|0
1625634580000|2021-07-07 05:09:40|6060.8|6054.8|6060.5|6054.5|6060.8|6054.8|6060.5|6054.5|0
1625634590000|2021-07-07 05:09:50|6060.7|6054.7|6060.7|6054.7|6060.7|6054.7|6060.7|6054.7|0
1625634650000|2021-07-07 05:10:50|6060.2|6054.2|6059.2|6053.2|6060.2|6054.2|6059.2|6053.2|0
1625634710000|2021-07-07 05:11:50|6059.5|6053.5|6059.5|6053.5|6059.5|6053.5|6059.5|6053.5|0
1625634720000|2021-07-07 05:12:00|6059.2|6053.2|6059|6053|6059.2|6053.2|6059|6053|0
1625634770000|2021-07-07 05:12:50|6058.7|6052.7|6058.7|6052.7|6058.7|6052.7|6058.7|6052.7|0
1625634780000|2021-07-07 05:13:00|6059|6053|6059|6053|6059|6053|6059|6053|0
1625634810000|2021-07-07 05:13:30|6059.2|6053.2|6059.2|6053.2|6059.5|6053.5|6059.2|6053.2|0
1625634820000|2021-07-07 05:13:40|6059|6053|6059|6053|6059|6053|6059|6053|0
1625634840000|2021-07-07 05:14:00|||||||||1
1625634900000|2021-07-07 05:15:00|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|6058.8|6052.8|0
1625634910000|2021-07-07 05:15:10|6059|6053|6059|6053|6059|6053|6059|6053|0
1625634980000|2021-07-07 05:16:20|6058.7|6052.7|6058.5|6052.5|6058.7|6052.7|6058.5|6052.5|0
1625635080000|2021-07-07 05:18:00|6059.8|6053.8|6059|6053|6059.8|6053.8|6059|6053|0
1625635120000|2021-07-07 05:18:40|6058.5|6052.5|6058.5|6052.5|6058.5|6052.5|6058.5|6052.5|0
1625635170000|2021-07-07 05:19:30|6058.1|6052.1|6058.5|6052.5|6058.5|6052.5|6058.1|6052.1|0
1625635180000|2021-07-07 05:19:40|6058.3|6052.3|6058.5|6052.5|6058.5|6052.5|6058.3|6052.3|0
1625635190000|2021-07-07 05:19:50|6059|6053|6059|6053|6059|6053|6059|6053|0
1625635200000|2021-07-07 05:20:00|6058.6|6052.6|6058.5|6052.5|6058.8|6052.8|6058.5|6052.5|0
1625635220000|2021-07-07 05:20:20|6058.3|6052.3|6057.6|6051.6|6058.3|6052.3|6057.6|6051.6|1
1625635230000|2021-07-07 05:20:30|6060.5|6054.5|6059|6053|6060.5|6054.5|6059|6053|0
1625635240000|2021-07-07 05:20:40|6058.6|6052.6|6058.6|6052.6|6058.6|6052.6|6058.6|6052.6|0
1625635320000|2021-07-07 05:22:00|6058.3|6052.3|6057.6|6051.6|6058.3|6052.3|6057.6|6051.6|0
1625635380000|2021-07-07 05:23:00|6055|6049|6054|6048|6055.3|6049.3|6054|6048|4
1625635400000|2021-07-07 05:23:20|6053.6|6047.6|6053.5|6047.5|6053.6|6047.6|6053.3|6047.3|2
1625635410000|2021-07-07 05:23:30|6054|6048|6054|6048|6054|6048|6054|6048|0
1625635420000|2021-07-07 05:23:40|6054.5|6048.5|6054.5|6048.5|6054.5|6048.5|6054.5|6048.5|0
1625635430000|2021-07-07 05:23:50|6053.5|6047.5|6053.8|6047.8|6053.8|6047.8|6053.5|6047.5|6
1625635440000|2021-07-07 05:24:00|6054|6048|6053.5|6047.5|6054|6048|6053.5|6047.5|0
1625635470000|2021-07-07 05:24:30|6053.8|6047.8|6054.3|6048.3|6054.3|6048.3|6053.8|6047.8|0
1625635550000|2021-07-07 05:25:50|6054.8|6048.8|6054.8|6048.8|6054.8|6048.8|6054.5|6048.5|0
1625635600000|2021-07-07 05:26:40|6054.3|6048.3|6054|6048|6054.3|6048.3|6054|6048|1
1625635610000|2021-07-07 05:26:50|6053.5|6047.5|6057|6051|6057.6|6051.6|6053.5|6047.5|2
1625635660000|2021-07-07 05:27:40|6056.6|6050.6|6055.5|6049.5|6056.6|6050.6|6055.5|6049.5|0
1625635670000|2021-07-07 05:27:50|6055.8|6049.8|6056.6|6050.6|6056.6|6050.6|6055.8|6049.8|1
1625635680000|2021-07-07 05:28:00|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|6056.8|6050.8|0
1625635690000|2021-07-07 05:28:10|6059.5|6049.5|6059.5|6049.5|6059.5|6049.5|6059.5|6049.5|0
1625635750000|2021-07-07 05:29:10|6057|6051|6059.6|6053.6|6060|6054|6056.5|6050.5|0
1625635760000|2021-07-07 05:29:20|6059.1|6053.1|6060.1|6054.1|6060.1|6054.1|6059.1|6053.1|0
1625635770000|2021-07-07 05:29:30|6059.1|6053.1|6059.1|6053.1|6059.1|6053.1|6059.1|6053.1|0
1625635780000|2021-07-07 05:29:40|6059.8|6053.8|6060.3|6054.3|6060.8|6054.8|6059.8|6053.8|0
1625635790000|2021-07-07 05:29:50|6060.6|6054.6|6060.8|6054.8|6060.8|6054.8|6060.6|6054.6|0
1625635800000|2021-07-07 05:30:00|6059.1|6053.1|6060.5|6054.5|6061.1|6055.1|6059.1|6053.1|0
1625635810000|2021-07-07 05:30:10|6060.3|6054.3|6060.5|6054.5|6060.5|6054.5|6060.3|6054.3|0
1625635840000|2021-07-07 05:30:40|6060.6|6054.6|6060.6|6054.6|6060.6|6054.6|6060.6|6054.6|0
1625635850000|2021-07-07 05:30:50|6061.3|6055.3|6061.6|6055.6|6061.6|6055.6|6060.8|6054.8|0
1625635860000|2021-07-07 05:31:00|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|0
1625635900000|2021-07-07 05:31:40|6063.5|6057.5|6063.5|6057.5|6063.5|6057.5|6063.5|6057.5|0
1625635930000|2021-07-07 05:32:10|6064.3|6058.3|6065.3|6059.3|6065.3|6059.3|6064.3|6058.3|0
1625635940000|2021-07-07 05:32:20|6065|6059|6065.3|6059.3|6065.3|6059.3|6065|6059|0
1625635950000|2021-07-07 05:32:30|6065.5|6059.5|6065.3|6059.3|6065.5|6059.5|6065|6059|0
1625635960000|2021-07-07 05:32:40|6065.6|6059.6|6065.6|6059.6|6065.6|6059.6|6065.6|6059.6|0
1625635980000|2021-07-07 05:33:00|6066|6060|6065.6|6059.6|6066.3|6060.3|6065.6|6059.6|1
1625636040000|2021-07-07 05:34:00|6065.1|6059.1|6065.1|6059.1|6065.1|6059.1|6065.1|6059.1|0
1625636060000|2021-07-07 05:34:20|6066.5|6056.5|6068.1|6053.1|6068.3|6056.5|6066.5|6053.1|0
1625636070000|2021-07-07 05:34:30|6066|6056|6066.1|6056.1|6068.5|6056.1|6065.6|6053.5|0
1625636090000|2021-07-07 05:34:50|6065.9|6055.9|6061.8|6055.8|6068.1|6056.8|6061.8|6053.1|0
1625636100000|2021-07-07 05:35:00|6061.4|6055.4|6061.4|6055.4|6061.4|6055.4|6061.4|6055.4|0
1625636120000|2021-07-07 05:35:20|6061.3|6055.3|6059.8|6053.8|6061.3|6055.3|6059.8|6053.8|0
1625636150000|2021-07-07 05:35:50|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|6059.4|6053.4|0
1625636160000|2021-07-07 05:36:00|6058.9|6052.9|6055.9|6049.9|6058.9|6052.9|6055.9|6049.9|0
1625636170000|2021-07-07 05:36:10|6055.6|6049.6|6057.1|6051.1|6057.1|6051.1|6055.6|6049.6|0
1625636190000|2021-07-07 05:36:30|6057.6|6051.6|6057.6|6051.6|6057.6|6051.6|6057.6|6051.6|0
1625636210000|2021-07-07 05:36:50|6057.3|6051.3|6057.6|6051.6|6057.6|6051.6|6057.3|6051.3|0
1625636220000|2021-07-07 05:37:00|6058.1|6052.1|6056.6|6050.6|6058.1|6052.1|6056.6|6050.6|0
1625636240000|2021-07-07 05:37:20|6056.9|6050.9|6056.6|6050.6|6056.9|6050.9|6056.6|6050.6|0
1625636270000|2021-07-07 05:37:50|6059.6|6049.6|6061.6|6051.6|6061.6|6051.6|6059.6|6049.6|0
1625636290000|2021-07-07 05:38:10|6059.9|6053.9|6060.3|6054.3|6061.9|6054.3|6059.9|6051.6|0
1625636300000|2021-07-07 05:38:20|6060.4|6054.4|6063.4|6053.4|6063.6|6054.9|6060.4|6053.4|0
1625636320000|2021-07-07 05:38:40|6063.6|6053.6|6063.6|6053.6|6063.6|6053.6|6063.6|6053.6|0
1625636360000|2021-07-07 05:39:20|6061.9|6055.9|6060.9|6054.9|6063.6|6055.9|6060.9|6053.3|2
1625636380000|2021-07-07 05:39:40|6060.6|6054.6|6060.9|6054.9|6060.9|6054.9|6060.6|6054.6|0
1625636430000|2021-07-07 05:40:30|6060.6|6054.6|6060.9|6054.9|6060.9|6054.9|6060.6|6054.6|0
1625636450000|2021-07-07 05:40:50|6061.6|6055.6|6061.6|6055.6|6061.6|6055.6|6061.6|6055.6|0
1625636460000|2021-07-07 05:41:00|6063.1|6057.1|6063.1|6057.1|6063.1|6057.1|6063.1|6057.1|0
1625636490000|2021-07-07 05:41:30|6062.8|6056.8|6062.6|6056.6|6062.8|6056.8|6062.6|6056.6|0
1625636510000|2021-07-07 05:41:50|6063.9|6057.9|6064.3|6058.3|6064.9|6058.9|6063.9|6057.9|0
1625636520000|2021-07-07 05:42:00|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|6064.4|6058.4|0
1625636630000|2021-07-07 05:43:50|6062.9|6056.9|6062.9|6056.9|6062.9|6056.9|6062.9|6056.9|0
1625636640000|2021-07-07 05:44:00|6064.6|6058.6|6064.1|6058.1|6064.6|6058.6|6064.1|6058.1|0
1625636660000|2021-07-07 05:44:20|6063.4|6057.4|6063.4|6057.4|6063.4|6057.4|6063.4|6057.4|0
1625636670000|2021-07-07 05:44:30|6063.1|6057.1|6065.4|6059.4|6065.4|6059.4|6062.6|6056.6|1
1625636710000|2021-07-07 05:45:10|6065.9|6059.9|6065.8|6059.8|6066.6|6060.6|6065.8|6059.8|0
1625636750000|2021-07-07 05:45:50|6065.4|6059.4|6065.4|6059.4|6065.4|6059.4|6065.4|6059.4|1
1625636760000|2021-07-07 05:46:00|6065.9|6059.9|6065.4|6059.4|6065.9|6059.9|6065.4|6059.4|0
1625636810000|2021-07-07 05:46:50|6065.8|6059.8|6066.4|6060.4|6066.4|6060.4|6065.8|6059.8|0
1625636820000|2021-07-07 05:47:00|6066.3|6060.3|6065.8|6059.8|6066.3|6060.3|6065.8|6059.8|0
1625636850000|2021-07-07 05:47:30|6066.1|6060.1|6066.4|6060.4|6066.4|6060.4|6066.1|6060.1|1
1625636860000|2021-07-07 05:47:40|6068.1|6062.1|6071.9|6065.9|6071.9|6065.9|6068.1|6062.1|2
1625636870000|2021-07-07 05:47:50|6071.6|6065.6|6072.6|6066.6|6073.8|6067.8|6070.9|6064.9|2
1625636880000|2021-07-07 05:48:00|6072.8|6066.8|6073.9|6067.9|6073.9|6067.9|6072.8|6066.8|1
1625636890000|2021-07-07 05:48:10|6074.3|6068.3|6074.3|6068.3|6074.3|6068.3|6074.3|6068.3|16
1625636910000|2021-07-07 05:48:30|6074.6|6068.6|6072.9|6066.9|6074.6|6068.6|6072.9|6066.9|10
1625636920000|2021-07-07 05:48:40|6073.3|6067.3|6073.9|6067.9|6073.9|6067.9|6073.3|6067.3|1
1625636940000|2021-07-07 05:49:00|6074.1|6068.1|6073.9|6067.9|6074.1|6068.1|6073.9|6067.9|0
1625636950000|2021-07-07 05:49:10|6073.6|6067.6|6073.6|6067.6|6073.6|6067.6|6073.6|6067.6|0
1625636960000|2021-07-07 05:49:20|6073.9|6067.9|6073.9|6067.9|6074.1|6068.1|6073.8|6067.8|0
1625636970000|2021-07-07 05:49:30|6073.4|6067.4|6073.9|6067.9|6073.9|6067.9|6073.4|6067.4|1
1625636980000|2021-07-07 05:49:40|6074.1|6068.1|6076.3|6070.3|6076.4|6070.4|6074.1|6068.1|1
1625636990000|2021-07-07 05:49:50|6076.4|6070.4|6080.9|6074.9|6080.9|6074.9|6076.4|6070.4|1
1625637010000|2021-07-07 05:50:10|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|1
1625637020000|2021-07-07 05:50:20|6081.6|6075.6|6085.6|6079.6|6085.6|6079.6|6081.6|6075.6|6
1625637030000|2021-07-07 05:50:30|6085.3|6079.3|6083.4|6077.4|6085.3|6079.3|6082.9|6076.9|0
1625637040000|2021-07-07 05:50:40|6083.8|6077.8|6084.9|6078.9|6084.9|6078.9|6083.8|6077.8|0
1625637050000|2021-07-07 05:50:50|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|0
1625637060000|2021-07-07 05:51:00|6084.6|6078.6|6082.3|6076.3|6084.6|6078.6|6082.3|6076.3|1
1625637070000|2021-07-07 05:51:10|6082.4|6076.4|6082.4|6076.4|6082.4|6076.4|6082.4|6076.4|0
1625637080000|2021-07-07 05:51:20|6082.3|6076.3|6082.9|6076.9|6082.9|6076.9|6082.3|6076.3|1
1625637110000|2021-07-07 05:51:50|6083.1|6077.1|6087.4|6081.4|6087.4|6081.4|6083.1|6075.8|0
1625637120000|2021-07-07 05:52:00|6087.1|6081.1|6087.8|6081.8|6087.8|6081.8|6087.1|6081.1|0
1625637130000|2021-07-07 05:52:10|6088.3|6082.3|6088.9|6082.9|6088.9|6082.9|6087.8|6081.8|1
1625637140000|2021-07-07 05:52:20|6088.6|6082.6|6087.9|6081.9|6088.6|6082.6|6087.9|6081.9|0
1625637150000|2021-07-07 05:52:30|6087.8|6081.8|6087.9|6081.9|6087.9|6081.9|6087.4|6081.4|0
1625637160000|2021-07-07 05:52:40|6087.8|6081.8|6086.8|6080.8|6087.8|6081.8|6086.8|6080.8|0
1625637170000|2021-07-07 05:52:50|6086.4|6080.4|6084.8|6078.8|6086.4|6080.4|6084.8|6078.8|0
1625637180000|2021-07-07 05:53:00|6084.9|6078.9|6083.4|6077.4|6084.9|6078.9|6082.6|6076.6|1
1625637190000|2021-07-07 05:53:10|6082.8|6076.8|6083.1|6077.1|6083.1|6077.1|6082.8|6076.8|0
1625637200000|2021-07-07 05:53:20|6084.1|6078.1|6083.9|6077.9|6084.1|6078.1|6083.9|6077.9|0
1625637210000|2021-07-07 05:53:30|6084.3|6078.3|6084.3|6078.3|6084.3|6078.3|6084.3|6078.3|0
1625637220000|2021-07-07 05:53:40|6084.9|6078.9|6085.9|6079.9|6085.9|6079.9|6084.9|6078.9|1
1625637230000|2021-07-07 05:53:50|6085.6|6079.6|6084.9|6078.9|6085.6|6079.6|6084.9|6078.9|0
1625637240000|2021-07-07 05:54:00|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|0
1625637250000|2021-07-07 05:54:10|6085.4|6079.4|6084.9|6078.9|6085.4|6079.4|6084.9|6078.9|0
1625637260000|2021-07-07 05:54:20|6084.3|6078.3|6083.3|6077.3|6084.3|6078.3|6083.3|6077.3|0
1625637280000|2021-07-07 05:54:40|6085.1|6079.1|6084.3|6078.3|6085.1|6079.1|6083.9|6077.9|0
1625637290000|2021-07-07 05:54:50|6083.6|6077.6|6083.6|6077.6|6083.6|6077.6|6083.6|6077.6|0
1625637300000|2021-07-07 05:55:00|6083.4|6077.4|6083.6|6077.6|6085.1|6079.1|6083.4|6077.4|1
1625637310000|2021-07-07 05:55:10|6083.3|6077.3|6083.3|6077.3|6083.3|6077.3|6083.3|6077.3|0
1625637320000|2021-07-07 05:55:20|6083.6|6077.6|6080.6|6074.6|6083.6|6077.6|6080.3|6074.3|2
1625637340000|2021-07-07 05:55:40|6080.3|6074.3|6080.6|6074.6|6080.8|6074.8|6080.3|6074.3|0
1625637350000|2021-07-07 05:55:50|6080.3|6074.3|6080.4|6074.4|6080.6|6074.6|6077.8|6071.8|1
1625637370000|2021-07-07 05:56:10|6080.3|6074.3|6080.3|6074.3|6080.3|6074.3|6080.3|6074.3|0
1625637380000|2021-07-07 05:56:20|6080.4|6074.4|6080.4|6074.4|6080.4|6074.4|6080.4|6074.4|0
1625637390000|2021-07-07 05:56:30|6079.9|6073.9|6080.4|6074.4|6080.4|6074.4|6079.8|6073.8|0
1625637410000|2021-07-07 05:56:50|6080.1|6074.1|6080.4|6074.4|6080.4|6074.4|6080.1|6074.1|0
1625637420000|2021-07-07 05:57:00|6079.9|6073.9|6079.6|6073.6|6080.4|6074.4|6079.6|6073.6|0
1625637430000|2021-07-07 05:57:10|6080.4|6074.4|6080.4|6074.4|6080.4|6074.4|6080.4|6074.4|0
1625637450000|2021-07-07 05:57:30|6080.3|6074.3|6080.4|6074.4|6080.4|6074.4|6080.3|6074.3|0
1625637470000|2021-07-07 05:57:50|6079.8|6073.8|6080.4|6074.4|6080.4|6074.4|6079.8|6073.8|0
1625637490000|2021-07-07 05:58:10|6082.8|6076.8|6084.1|6078.1|6084.1|6078.1|6082.8|6076.8|3
1625637500000|2021-07-07 05:58:20|6083.6|6077.6|6083.6|6077.6|6083.6|6077.6|6083.6|6077.6|0
1625637510000|2021-07-07 05:58:30|6083.4|6077.4|6082.1|6076.1|6083.4|6077.4|6082.1|6076.1|1
1625637520000|2021-07-07 05:58:40|6082.6|6076.6|6082.6|6076.6|6082.8|6076.8|6082.6|6076.6|0
1625637530000|2021-07-07 05:58:50|6083.1|6077.1|6081.6|6075.6|6083.1|6077.1|6081.6|6075.6|0
1625637540000|2021-07-07 05:59:00|6082.6|6076.6|6084.1|6074.1|6084.1|6076.7|6082.6|6074.1|2
1625637550000|2021-07-07 05:59:10|6081.8|6075.8|6081.6|6075.6|6081.8|6075.8|6080.9|6074.9|0
1625637570000|2021-07-07 05:59:30|6081.1|6075.1|6081.1|6075.1|6081.6|6075.6|6081.1|6075.1|0
1625637600000|2021-07-07 06:00:00|6080.4|6074.4|6080.4|6074.4|6080.4|6074.4|6080.4|6074.4|0
1625637610000|2021-07-07 06:00:10|6080.1|6074.1|6081.1|6075.1|6081.1|6075.1|6079.2|6073.2|0
1625637620000|2021-07-07 06:00:20|6080.6|6074.6|6077.7|6071.7|6080.6|6074.6|6077.7|6071.7|1
1625637630000|2021-07-07 06:00:30|6077.4|6071.4|6075.9|6069.9|6077.4|6071.4|6075.9|6069.9|3
1625637640000|2021-07-07 06:00:40|6074.9|6068.9|6073.6|6067.6|6074.9|6068.9|6073.3|6067.3|2
1625637650000|2021-07-07 06:00:50|6072.6|6066.6|6072.6|6066.6|6072.6|6066.6|6072.6|6066.6|0
1625637680000|2021-07-07 06:01:20|6072.8|6066.8|6072.8|6066.8|6072.8|6066.8|6072.8|6066.8|0
1625637690000|2021-07-07 06:01:30|6072.6|6066.6|6070.7|6064.7|6072.6|6066.6|6069.8|6063.8|0
1625637700000|2021-07-07 06:01:40|6071.1|6061.1|6071.3|6061.3|6071.3|6061.3|6071.1|6061.1|1
1625637710000|2021-07-07 06:01:50|6069.6|6063.6|6069.6|6063.6|6069.6|6063.6|6069.6|6063.6|0
1625637720000|2021-07-07 06:02:00|6069.9|6063.9|6070.1|6064.1|6070.1|6064.1|6069.9|6063.9|0
1625637770000|2021-07-07 06:02:50|6069.4|6063.4|6069.4|6059.4|6070.1|6064.1|6069.3|6059.3|1
1625637780000|2021-07-07 06:03:00|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|0
1625637790000|2021-07-07 06:03:10|6066.3|6060.3|6066.1|6060.1|6067.1|6060.3|6065.6|6057.1|1
1625637810000|2021-07-07 06:03:30|6066.6|6060.6|6066.1|6060.1|6066.6|6060.6|6066.1|6060.1|0
1625637820000|2021-07-07 06:03:40|6066.6|6060.6|6066.9|6060.9|6068.9|6062.9|6066.6|6060.6|0
1625637840000|2021-07-07 06:04:00|6067.3|6061.3|6069.6|6063.6|6069.6|6063.6|6066.6|6060.6|1
1625637880000|2021-07-07 06:04:40|6069.9|6063.9|6070.1|6064.1|6070.6|6064.6|6069.4|6063.4|0
1625637890000|2021-07-07 06:04:50|6069.4|6063.4|6070.9|6060.9|6071.1|6063.4|6069.4|6060.9|1
1625637900000|2021-07-07 06:05:00|6068.3|6062.3|6068.8|6062.8|6068.8|6062.8|6068.3|6062.3|0
1625637910000|2021-07-07 06:05:10|6069.1|6063.1|6068.8|6062.8|6069.1|6063.1|6068.8|6062.8|0
1625637920000|2021-07-07 06:05:20|6068.6|6062.6|6070.4|6064.4|6070.4|6064.4|6068.6|6062.6|0
1625637930000|2021-07-07 06:05:30|6072.4|6066.4|6073.9|6067.9|6073.9|6067.9|6072.4|6066.4|0
1625637940000|2021-07-07 06:05:40|6073.6|6067.6|6072.2|6066.2|6074.1|6068.1|6072.2|6063.9|0
1625637950000|2021-07-07 06:05:50|6073.9|6063.9|6072.6|6066.6|6073.9|6066.6|6072.6|6063.9|0
1625637960000|2021-07-07 06:06:00|6072.9|6066.9|6070.1|6064.1|6072.9|6066.9|6069.6|6063.6|0
1625637980000|2021-07-07 06:06:20|6069.9|6063.9|6069.4|6063.4|6069.9|6063.9|6069.4|6063.4|0
1625638000000|2021-07-07 06:06:40|6071.2|6061.2|6069.6|6063.6|6071.2|6063.6|6069.2|6061.2|0
1625638010000|2021-07-07 06:06:50|6069.2|6063.2|6070.7|6064.7|6070.7|6064.7|6069.2|6063.2|0
1625638020000|2021-07-07 06:07:00|6071.2|6065.2|6069.4|6063.4|6071.2|6065.2|6069.4|6063.4|0
1625638030000|2021-07-07 06:07:10|6071.1|6061.1|6070.4|6060.4|6071.1|6061.1|6070.4|6060.4|0
1625638040000|2021-07-07 06:07:20|6070.7|6060.7|6070.4|6060.4|6070.7|6060.7|6070.4|6060.4|0
1625638050000|2021-07-07 06:07:30|6070.7|6060.7|6070.4|6060.4|6070.7|6060.7|6070.4|6060.4|0
1625638060000|2021-07-07 06:07:40|6070.7|6060.7|6071.2|6061.2|6071.2|6061.2|6070.7|6060.7|0
1625638080000|2021-07-07 06:08:00|6070.9|6060.9|6067.7|6061.7|6070.9|6061.7|6067.7|6060.2|0
1625638090000|2021-07-07 06:08:10|6067.6|6061.6|6068.1|6062.1|6068.1|6062.1|6067.6|6061.6|0
1625638100000|2021-07-07 06:08:20|6067.4|6061.4|6067.7|6061.7|6068.1|6062.1|6067.4|6061.4|0
1625638110000|2021-07-07 06:08:30|6067.6|6061.6|6068.1|6062.1|6068.1|6062.1|6067.6|6061.6|0
1625638120000|2021-07-07 06:08:40|6068.4|6062.4|6068.4|6062.4|6068.4|6062.4|6068.4|6062.4|0
1625638130000|2021-07-07 06:08:50|6069.1|6063.1|6069.7|6063.7|6069.7|6063.7|6069.1|6063.1|0
1625638140000|2021-07-07 06:09:00|6069.9|6063.9|6076.1|6070.1|6077.1|6070.1|6069.6|6061.9|2
1625638150000|2021-07-07 06:09:10|6075.7|6069.7|6080.6|6074.6|6082.7|6075.4|6075.7|6069.7|1
1625638160000|2021-07-07 06:09:20|6080.4|6074.4|6083.9|6073.9|6083.9|6076.6|6080.4|6071.7|0
1625638170000|2021-07-07 06:09:30|6083.7|6073.7|6081.1|6075.1|6083.7|6075.1|6081.1|6073.7|0
1625638190000|2021-07-07 06:09:50|6083.1|6077.1|6084.6|6078.6|6084.6|6078.6|6083.1|6077.1|0
1625638200000|2021-07-07 06:10:00|6080.4|6074.4|6081.6|6071.6|6081.6|6074.4|6080.4|6071.6|3
1625638230000|2021-07-07 06:10:30|6078.2|6072.2|6078.1|6072.1|6078.2|6072.2|6077.7|6071.7|0
1625638250000|2021-07-07 06:10:50|6077.7|6071.7|6078.2|6072.2|6080.6|6072.2|6077.6|6070.6|0
1625638260000|2021-07-07 06:11:00|6078.1|6072.1|6078.1|6072.1|6078.1|6072.1|6078.1|6072.1|0
1625638270000|2021-07-07 06:11:10|6076.4|6070.4|6076.6|6070.6|6076.6|6070.6|6076.4|6070.4|1
1625638280000|2021-07-07 06:11:20|6076.7|6070.7|6077.9|6071.9|6078.1|6072.1|6076.7|6070.7|0
1625638290000|2021-07-07 06:11:30|6078.2|6072.2|6078.4|6072.4|6079.1|6073.1|6078.1|6072.1|2
1625638300000|2021-07-07 06:11:40|6078.7|6072.7|6078.4|6072.4|6078.9|6072.9|6078.4|6072.4|0
1625638310000|2021-07-07 06:11:50|6077.7|6071.7|6079.9|6073.9|6080.4|6074.4|6077.7|6071.7|0
1625638320000|2021-07-07 06:12:00|6079.6|6073.6|6081.9|6075.9|6082.1|6076.1|6079.1|6073.1|0
1625638330000|2021-07-07 06:12:10|6081.6|6075.6|6081.9|6075.9|6081.9|6075.9|6081.6|6075.6|0
1625638350000|2021-07-07 06:12:30|6081.6|6075.6|6079.9|6073.9|6081.6|6075.6|6079.9|6073.9|1
1625638360000|2021-07-07 06:12:40|6079.2|6073.2|6081.6|6071.6|6081.6|6073.2|6079.2|6071.6|0
1625638370000|2021-07-07 06:12:50|6079.2|6073.2|6083.2|6073.2|6083.2|6075.2|6079.2|6071.6|0
1625638380000|2021-07-07 06:13:00|6083.4|6073.4|6080.4|6074.4|6083.4|6074.4|6079.4|6073.4|0
1625638390000|2021-07-07 06:13:10|6078.6|6072.6|6078.6|6072.6|6078.6|6072.6|6078.6|6072.6|0
1625638400000|2021-07-07 06:13:20|6078.4|6072.4|6078.9|6072.9|6078.9|6072.9|6078.4|6072.4|0
1625638410000|2021-07-07 06:13:30|6079.1|6073.1|6081.6|6071.6|6081.6|6073.1|6079.1|6071.4|0
1625638420000|2021-07-07 06:13:40|6081.4|6071.4|6081.4|6071.4|6081.4|6071.4|6081.4|6071.4|0
1625638430000|2021-07-07 06:13:50|6078.7|6072.7|6078.7|6072.7|6078.7|6072.7|6078.5|6072.5|0
1625638440000|2021-07-07 06:14:00|6081.4|6071.4|6079|6073|6081.7|6073|6078.7|6071.4|0
1625638450000|2021-07-07 06:14:10|6079.4|6073.4|6082.2|6076.2|6082.2|6076.2|6079.4|6073.4|0
1625638460000|2021-07-07 06:14:20|6082.5|6076.5|6082.2|6076.2|6082.5|6076.5|6082.2|6076.2|0
1625638480000|2021-07-07 06:14:40|6082.4|6076.4|6082.2|6076.2|6082.4|6076.4|6082.2|6076.2|0
1625638500000|2021-07-07 06:15:00|6082.4|6076.4|6082.2|6076.2|6082.4|6076.4|6082.2|6076.2|0
1625638510000|2021-07-07 06:15:10|6082.4|6076.4|6082.2|6076.2|6082.5|6076.5|6082.2|6076.2|0
1625638520000|2021-07-07 06:15:20|6082.4|6076.4|6082.4|6076.4|6082.4|6076.4|6082.4|6076.4|0
1625638530000|2021-07-07 06:15:30|6082.2|6076.2|6082.2|6076.2|6082.4|6076.4|6081.4|6075.4|0
1625638540000|2021-07-07 06:15:40|6082.4|6076.4|6084.6|6078.6|6084.6|6078.6|6082.4|6076.4|0
1625638550000|2021-07-07 06:15:50|6084.9|6078.9|6085.1|6079.1|6085.1|6079.1|6084.9|6078.9|0
1625638560000|2021-07-07 06:16:00|6086|6080|6085.7|6079.7|6086|6080|6085.7|6079.7|1
1625638570000|2021-07-07 06:16:10|6084.5|6078.5|6086|6080|6086.4|6080.4|6084.2|6078.2|0
1625638590000|2021-07-07 06:16:30|6086.2|6080.2|6086|6080|6086.2|6080.2|6086|6080|0
1625638600000|2021-07-07 06:16:40|6085.7|6079.7|6085.7|6079.7|6085.7|6079.7|6085.7|6079.7|0
1625638610000|2021-07-07 06:16:50|6085|6079|6088.4|6082.4|6089|6083|6085|6079|0
1625638620000|2021-07-07 06:17:00|6088|6082|6088|6082|6088|6082|6088|6082|0
1625638630000|2021-07-07 06:17:10|6086.7|6080.7|6086.7|6080.7|6087|6081|6086.7|6080.7|0
1625638640000|2021-07-07 06:17:20|6087|6081|6087|6081|6087|6081|6086.7|6080.7|0
1625638650000|2021-07-07 06:17:30|6086.7|6080.7|6085.9|6079.9|6086.7|6080.7|6085.9|6079.9|1
1625638660000|2021-07-07 06:17:40|6086.5|6080.5|6088.5|6078.5|6088.5|6080.5|6084.2|6078.2|0
1625638680000|2021-07-07 06:18:00|6085.4|6075.4|6084|6078|6085.4|6078.4|6083.4|6075.4|0
1625638690000|2021-07-07 06:18:10|6084.4|6078.4|6084.5|6078.5|6087|6079|6084.4|6077|0
1625638700000|2021-07-07 06:18:20|6083|6077|6085.4|6075.4|6085.4|6077|6083|6075.4|0
1625638730000|2021-07-07 06:18:50|6083.9|6077.9|6083.9|6077.9|6083.9|6077.9|6083.9|6077.9|0
1625638740000|2021-07-07 06:19:00|6084.5|6078.5|6085.4|6075.4|6085.4|6078.9|6084.2|6075.4|0
1625638760000|2021-07-07 06:19:20|6085.2|6079.2|6086.7|6076.7|6086.9|6079.2|6084.9|6076.5|0
1625638770000|2021-07-07 06:19:30|6086.5|6076.5|6086.5|6076.5|6086.5|6076.5|6086.5|6076.5|0
1625638780000|2021-07-07 06:19:40|6084.9|6078.9|6085|6079|6086.5|6079|6084.5|6076.5|0
1625638800000|2021-07-07 06:20:00|6084.7|6078.7|6087.4|6077.4|6087.4|6079.4|6084.7|6077.4|0
1625638810000|2021-07-07 06:20:10|6085|6079|6085|6079|6085|6079|6085|6079|0
1625638830000|2021-07-07 06:20:30|6084.9|6078.9|6087.4|6081.4|6087.7|6081.7|6084.9|6077.4|0
1625638840000|2021-07-07 06:20:40|6087.5|6081.5|6087.7|6081.7|6088.2|6082.2|6087.5|6081.5|0
1625638850000|2021-07-07 06:20:50|6087.4|6081.4|6087.7|6081.7|6087.7|6081.7|6087.4|6081.4|0
1625638860000|2021-07-07 06:21:00|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|0
1625638870000|2021-07-07 06:21:10|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|0
1625638890000|2021-07-07 06:21:30|6088|6082|6089.5|6083.5|6089.5|6083.5|6088|6082|0
1625638980000|2021-07-07 06:23:00|6090.7|6084.7|6089.7|6083.7|6090.7|6084.7|6089.7|6083.7|0
1625639000000|2021-07-07 06:23:20|6089.5|6083.5|6089.5|6083.5|6089.5|6083.5|6089.5|6083.5|0
1625639020000|2021-07-07 06:23:40|6089.7|6083.7|6090|6084|6090|6084|6089.7|6083.7|2
1625639030000|2021-07-07 06:23:50|6090.4|6084.4|6090|6084|6090.4|6084.4|6090|6084|1
1625639040000|2021-07-07 06:24:00|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|0
1625639060000|2021-07-07 06:24:20|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|0
1625639090000|2021-07-07 06:24:50|6090|6084|6089.5|6083.5|6090|6084|6089.5|6083.5|0
1625639100000|2021-07-07 06:25:00|6090.5|6084.5|6090.5|6084.5|6091.3|6085.3|6090|6084|0
1625639130000|2021-07-07 06:25:30|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|0
1625639140000|2021-07-07 06:25:40|6090.5|6084.5|6090.4|6084.4|6090.5|6084.5|6090.4|6084.4|0
1625639150000|2021-07-07 06:25:50|6091.7|6085.7|6092.5|6086.5|6092.5|6086.5|6091.7|6085.7|1
1625639160000|2021-07-07 06:26:00|6092.7|6086.7|6093|6087|6093|6087|6092.5|6086.5|0
1625639170000|2021-07-07 06:26:10|6092.4|6086.4|6092.5|6086.5|6092.5|6086.5|6091.9|6085.9|0
1625639180000|2021-07-07 06:26:20|6092|6086|6092.5|6086.5|6092.5|6086.5|6092|6086|0
1625639190000|2021-07-07 06:26:30|6092|6086|6093.5|6087.5|6093.5|6087.5|6092|6086|0
1625639200000|2021-07-07 06:26:40|6093.7|6087.7|6094.9|6088.9|6094.9|6088.9|6093.7|6087.7|1
1625639210000|2021-07-07 06:26:50|6094.4|6088.4|6093.7|6087.7|6094.4|6088.4|6093.7|6087.7|0
1625639220000|2021-07-07 06:27:00|6093.9|6087.9|6093.2|6087.2|6093.9|6087.9|6093.2|6087.2|0
1625639240000|2021-07-07 06:27:20|6092.5|6086.5|6093.2|6087.2|6093.2|6087.2|6092.5|6086.5|0
1625639250000|2021-07-07 06:27:30|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|0
1625639260000|2021-07-07 06:27:40|6094.5|6088.5|6093.9|6087.9|6094.5|6088.5|6093.7|6087.7|0
1625639270000|2021-07-07 06:27:50|6093.7|6087.7|6093.7|6087.7|6093.7|6087.7|6093.7|6087.7|0
1625639280000|2021-07-07 06:28:00|6093.9|6087.9|6094|6088|6094|6088|6093.4|6087.4|0
1625639310000|2021-07-07 06:28:30|6093.5|6087.5|6093.5|6087.5|6093.5|6087.5|6093.5|6087.5|0
1625639320000|2021-07-07 06:28:40|6094|6088|6096.4|6086.4|6096.4|6088|6094|6086.4|1
1625639330000|2021-07-07 06:28:50|6096.2|6086.2|6094|6088|6096.4|6088|6093.9|6086.2|0
1625639340000|2021-07-07 06:29:00|6093.9|6087.9|6095.4|6089.4|6096.4|6089.4|6093.9|6086.2|1
1625639350000|2021-07-07 06:29:10|6095.9|6089.9|6096|6090|6096.2|6090.2|6095.7|6089.7|0
1625639360000|2021-07-07 06:29:20|6095.7|6089.7|6097.9|6091.9|6097.9|6091.9|6095.7|6089.7|1
1625639370000|2021-07-07 06:29:30|6097.7|6091.7|6100.2|6094.2|6100.2|6094.2|6097.7|6091.7|1
1625639380000|2021-07-07 06:29:40|6100|6094|6099.5|6093.5|6100|6094|6099.5|6093.5|0
1625639390000|2021-07-07 06:29:50|6099.7|6093.7|6100.2|6094.2|6100.2|6094.2|6099.7|6093.7|0
1625639400000|2021-07-07 06:30:00|6101.4|6095.4|6100.8|6094.8|6101.4|6095.4|6100.8|6094.8|0
1625639410000|2021-07-07 06:30:10|6100.5|6094.5|6102.5|6092.5|6102.5|6094.8|6100.5|6092.5|1
1625639420000|2021-07-07 06:30:20|6100.2|6094.2|6102.4|6096.4|6103|6097|6100.2|6092.5|0
1625639430000|2021-07-07 06:30:30|6102.7|6096.7|6099.9|6093.9|6102.7|6096.7|6099.9|6093.9|0
1625639440000|2021-07-07 06:30:40|6099.5|6093.5|6102.5|6096.5|6102.5|6096.5|6098.2|6092.2|2
1625639450000|2021-07-07 06:30:50|6102.2|6096.2|6098.2|6092.2|6102.2|6096.2|6098.2|6092.2|1
1625639460000|2021-07-07 06:31:00|6098|6092|6099|6093|6099.3|6093.3|6098|6092|0
1625639470000|2021-07-07 06:31:10|6099.3|6093.3|6098.5|6092.5|6099.3|6093.3|6098.5|6092.5|0
1625639480000|2021-07-07 06:31:20|6098.8|6092.8|6097.8|6091.8|6098.8|6092.8|6097.7|6091.7|0
1625639490000|2021-07-07 06:31:30|6097.7|6091.7|6098.3|6092.3|6098.3|6092.3|6097.7|6091.7|0
1625639500000|2021-07-07 06:31:40|6098.5|6092.5|6098.8|6092.8|6099.8|6093.8|6097.9|6091.9|0
1625639510000|2021-07-07 06:31:50|6100.7|6094.7|6101|6095|6101|6095|6100.7|6094.7|0
1625639520000|2021-07-07 06:32:00|6101.4|6095.4|6101.5|6095.5|6104|6098|6101.2|6093.9|1
1625639530000|2021-07-07 06:32:10|6102|6096|6103.2|6097.2|6103.2|6097.2|6101.5|6095.5|0
1625639540000|2021-07-07 06:32:20|6102.8|6096.8|6102.8|6096.8|6103.3|6097.3|6102.8|6096.8|0
1625639560000|2021-07-07 06:32:40|6102.3|6096.3|6101.2|6095.2|6104|6096.7|6101.2|6094|0
1625639570000|2021-07-07 06:32:50|6101|6095|6100|6094|6101|6095|6100|6094|0
1625639580000|2021-07-07 06:33:00|6099.7|6093.7|6097.2|6091.2|6102.3|6094|6097.2|6091.2|0
1625639590000|2021-07-07 06:33:10|6097.3|6091.3|6098.2|6092.2|6098.5|6092.5|6097.3|6091.3|1
1625639600000|2021-07-07 06:33:20|6100.3|6094.3|6101.3|6095.3|6101.3|6095.3|6099.5|6093.5|2
1625639610000|2021-07-07 06:33:30|6102.3|6092.3|6102.2|6092.2|6102.3|6092.3|6102.2|6092.2|0
1625639630000|2021-07-07 06:33:50|6099.5|6093.5|6100.2|6094.2|6100.2|6094.2|6099.2|6093.2|0
1625639640000|2021-07-07 06:34:00|6100.5|6094.5|6100.8|6094.8|6100.8|6094.8|6100.5|6094.5|0
1625639650000|2021-07-07 06:34:10|6103.2|6093.2|6103.7|6097.7|6103.7|6097.7|6103.2|6093.2|0
1625639660000|2021-07-07 06:34:20|6103.2|6097.2|6101.7|6095.7|6103.2|6097.2|6101.7|6095.7|0
1625639670000|2021-07-07 06:34:30|6101.5|6095.5|6103.2|6093.2|6103.2|6095.5|6101.5|6093.2|1
1625639680000|2021-07-07 06:34:40|6100.7|6094.7|6099.2|6093.2|6100.7|6094.7|6099.2|6093.2|0
1625639690000|2021-07-07 06:34:50|6099.5|6093.5|6099.2|6093.2|6099.5|6093.5|6099.2|6093.2|0
1625639700000|2021-07-07 06:35:00|6100.5|6090.5|6097.8|6091.8|6100.5|6091.8|6097.8|6090.5|0
1625639710000|2021-07-07 06:35:10|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|0
1625639720000|2021-07-07 06:35:20|6097.8|6091.8|6097.8|6091.8|6097.8|6091.8|6097.8|6091.8|1
1625639730000|2021-07-07 06:35:30|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|0
1625639740000|2021-07-07 06:35:40|6097.8|6091.8|6097.8|6091.8|6097.8|6091.8|6097.8|6091.8|0
1625639750000|2021-07-07 06:35:50|6096.8|6090.8|6096.8|6090.8|6097.2|6091.2|6096|6090|0
1625639760000|2021-07-07 06:36:00|6097.2|6091.2|6096|6090|6097.5|6091.5|6096|6090|0
1625639770000|2021-07-07 06:36:10|6096.3|6090.3|6097.2|6091.2|6097.2|6091.2|6096.3|6090.3|0
1625639780000|2021-07-07 06:36:20|6096.8|6090.8|6096.3|6090.3|6097.2|6091.2|6096.3|6090.3|0
1625639790000|2021-07-07 06:36:30|6094.5|6088.5|6093|6087|6094.5|6088.5|6093|6087|0
1625639800000|2021-07-07 06:36:40|6093.3|6087.3|6092.8|6086.8|6094.2|6087.5|6092.3|6084.2|2
1625639810000|2021-07-07 06:36:50|6093.2|6087.2|6094.2|6084.2|6095.5|6089|6092.7|6084.2|1
1625639820000|2021-07-07 06:37:00|6092.8|6086.8|6093.3|6087.3|6094.7|6087.3|6092.8|6084.5|0
1625639830000|2021-07-07 06:37:10|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|0
1625639840000|2021-07-07 06:37:20|6093|6087|6093.3|6087.3|6094.5|6087.3|6092.8|6084.5|0
1625639850000|2021-07-07 06:37:30|6093.7|6087.7|6096.2|6086.2|6096.3|6089|6093.7|6086.2|0
1625639870000|2021-07-07 06:37:50|6096|6086|6096|6086|6096|6086|6096|6086|0
1625639880000|2021-07-07 06:38:00|6093.7|6087.7|6096.2|6090.2|6097.3|6090.2|6093.7|6087.3|0
1625639890000|2021-07-07 06:38:10|6096.8|6090.8|6098.5|6088.5|6098.7|6090.8|6096.8|6088.5|0
1625639920000|2021-07-07 06:38:40|6105.2|6090.2|6104.5|6098.5|6105.2|6098.5|6103.6|6090.2|4
1625639940000|2021-07-07 06:39:00|6104.7|6098.7|6104.7|6098.7|6104.7|6098.7|6104.7|6098.7|0
1625639950000|2021-07-07 06:39:10|||||||||1
1625640010000|2021-07-07 06:40:10|6105|6099|6105|6099|6105|6099|6105|6099|1
1625640030000|2021-07-07 06:40:30|6105.5|6099.5|6105.5|6099.5|6105.5|6099.5|6105.5|6099.5|2
1625640040000|2021-07-07 06:40:40|6105.2|6099.2|6105.2|6099.2|6105.2|6099.2|6105.2|6099.2|0
1625640050000|2021-07-07 06:40:50|6105|6099|6105|6099|6105|6099|6105|6099|0
1625640060000|2021-07-07 06:41:00|6105.5|6099.5|6104.7|6098.7|6105.5|6099.5|6104.5|6098.5|3
1625640070000|2021-07-07 06:41:10|6105|6099|6104.7|6098.7|6105|6099|6104.7|6098.7|5
1625640080000|2021-07-07 06:41:20|6104.5|6098.5|6104.7|6098.7|6104.7|6098.7|6104.5|6098.5|0
1625640090000|2021-07-07 06:41:30|6104.5|6098.5|6104.7|6098.7|6104.7|6098.7|6104.5|6098.5|0
1625640100000|2021-07-07 06:41:40|6105|6099|6105|6099|6105|6099|6105|6099|0
1625640130000|2021-07-07 06:42:10|6104.7|6098.7|6104.7|6098.7|6105|6099|6104.7|6098.7|0
1625640140000|2021-07-07 06:42:20|6104.3|6098.3|6104.7|6098.7|6104.7|6098.7|6103.7|6097.7|4
1625640150000|2021-07-07 06:42:30|6104.3|6098.3|6104.5|6098.5|6104.7|6098.7|6104|6098|5
1625640160000|2021-07-07 06:42:40|6104.3|6098.3|6102|6096|6104.3|6098.3|6102|6096|2
1625640170000|2021-07-07 06:42:50|6101.7|6095.7|6102.5|6096.5|6103|6097|6101.7|6095.7|0
1625640180000|2021-07-07 06:43:00|6102|6096|6102|6096|6102|6096|6102|6096|1
1625640190000|2021-07-07 06:43:10|6102.3|6096.3|6100.7|6094.7|6103.5|6096.5|6100.3|6093.5|0
1625640200000|2021-07-07 06:43:20|6101|6095|6100.2|6094.2|6101|6095|6098.3|6092.3|0
1625640210000|2021-07-07 06:43:30|6100|6094|6100.2|6094.2|6100.2|6094.2|6099.3|6093.3|0
1625640220000|2021-07-07 06:43:40|6100.3|6094.3|6099.8|6093.8|6100.3|6094.3|6098.8|6092.8|0
1625640230000|2021-07-07 06:43:50|6099.3|6093.3|6100.3|6090.3|6100.3|6093.3|6099|6090.3|0
1625640240000|2021-07-07 06:44:00|6098.7|6092.7|6098.5|6092.5|6099|6093|6098.5|6092.5|0
1625640250000|2021-07-07 06:44:10|6098|6092|6097|6091|6098|6092|6095.8|6089.8|0
1625640260000|2021-07-07 06:44:20|6097.2|6091.2|6096.8|6090.8|6097.3|6091.3|6096.7|6090.7|0
1625640270000|2021-07-07 06:44:30|6096.5|6090.5|6095.7|6089.7|6096.5|6090.5|6095.3|6089.3|0
1625640280000|2021-07-07 06:44:40|6096|6090|6096.2|6090.2|6096.2|6090.2|6096|6090|0
1625640290000|2021-07-07 06:44:50|6096.5|6090.5|6096.2|6090.2|6096.5|6090.5|6096.2|6090.2|0
1625640300000|2021-07-07 06:45:00|6096.5|6090.5|6100.5|6090.5|6100.5|6091.1|6096.2|6090.2|0
1625640320000|2021-07-07 06:45:20|6100.3|6090.3|6098.6|6092.6|6100.3|6092.6|6098.6|6090.3|0
1625640340000|2021-07-07 06:45:40|6101|6091|6101|6091|6101|6091|6101|6091|0
1625640350000|2021-07-07 06:45:50|6099.8|6093.8|6100.3|6094.3|6100.6|6094.6|6099.8|6093.8|1
1625640360000|2021-07-07 06:46:00|6100.1|6094.1|6100.1|6094.1|6100.1|6094.1|6100.1|6094.1|0
1625640370000|2021-07-07 06:46:10|6100.3|6094.3|6103.3|6093.3|6103.3|6094.5|6100.1|6093.1|0
1625640400000|2021-07-07 06:46:40|6101.8|6095.8|6101.8|6095.8|6101.8|6095.8|6101.8|6095.8|0
1625640420000|2021-07-07 06:47:00|6100.8|6094.8|6102.8|6096.8|6103.1|6097.1|6100.8|6094.8|0
1625640430000|2021-07-07 06:47:10|6103.1|6097.1|6103.1|6097.1|6103.1|6097.1|6102.8|6096.8|0
1625640440000|2021-07-07 06:47:20|6102.8|6096.8|6102.8|6096.8|6102.8|6096.8|6102.8|6096.8|0
1625640450000|2021-07-07 06:47:30|6103.1|6097.1|6103.1|6097.1|6103.3|6097.3|6102.8|6096.8|0
1625640460000|2021-07-07 06:47:40|6102.8|6096.8|6102.8|6096.8|6102.8|6096.8|6102.3|6096.3|0
1625640470000|2021-07-07 06:47:50|6103.1|6097.1|6103.6|6097.6|6103.6|6097.6|6103.1|6097.1|0
1625640480000|2021-07-07 06:48:00|6103.3|6097.3|6100.5|6094.5|6103.3|6097.3|6100.3|6094.3|0
1625640490000|2021-07-07 06:48:10|6100.1|6094.1|6101.1|6091.1|6101.3|6094.1|6100|6091|0
1625640500000|2021-07-07 06:48:20|6100|6094|6100.1|6094.1|6100.1|6094.1|6100|6094|0
1625640510000|2021-07-07 06:48:30|6100.3|6094.3|6098.1|6092.1|6100.3|6094.3|6098.1|6092.1|0
1625640520000|2021-07-07 06:48:40|6098.6|6092.6|6098.8|6092.8|6098.8|6092.8|6098.3|6092.3|0
1625640540000|2021-07-07 06:49:00|6099|6093|6099|6093|6099|6093|6099|6093|0
1625640550000|2021-07-07 06:49:10|6098.6|6092.6|6098|6092|6098.6|6092.6|6098|6092|0
1625640560000|2021-07-07 06:49:20|6098.1|6092.1|6097|6091|6098.1|6092.1|6096.5|6090.5|1
1625640570000|2021-07-07 06:49:30|6096.3|6090.3|6097|6091|6097.5|6091.5|6096|6090|0
1625640580000|2021-07-07 06:49:40|6097.3|6091.3|6097.5|6091.5|6097.5|6091.5|6097.3|6091.3|0
1625640590000|2021-07-07 06:49:50|6097|6091|6097|6091|6097|6091|6097|6091|0
1625640600000|2021-07-07 06:50:00|6097.5|6091.5|6096.8|6090.8|6097.5|6091.5|6096.5|6090.5|0
1625640610000|2021-07-07 06:50:10|6097|6091|6097|6091|6097|6091|6097|6091|0
1625640620000|2021-07-07 06:50:20|6096|6090|6096|6090|6096|6090|6096|6090|0
1625640630000|2021-07-07 06:50:30|6096.3|6090.3|6097|6091|6097|6091|6096.3|6090.3|0
1625640640000|2021-07-07 06:50:40|6096|6090|6096.5|6090.5|6096.5|6090.5|6096|6090|0
1625640650000|2021-07-07 06:50:50|6095.5|6089.5|6095.1|6089.1|6096.1|6090.1|6095|6089|0
1625640660000|2021-07-07 06:51:00|6094.6|6088.6|6093.1|6087.1|6094.6|6088.6|6093.1|6087.1|0
1625640670000|2021-07-07 06:51:10|6094.8|6088.8|6098.3|6092.3|6098.3|6092.3|6094.8|6088.8|2
1625640680000|2021-07-07 06:51:20|6098.1|6092.1|6097.5|6091.5|6100.4|6092.3|6097.3|6090.4|0
1625640690000|2021-07-07 06:51:30|6099.8|6089.8|6100.3|6094.3|6100.8|6094.3|6099.6|6089.8|0
1625640700000|2021-07-07 06:51:40|6099.9|6093.9|6099.6|6093.6|6099.9|6093.9|6099.6|6093.6|0
1625640710000|2021-07-07 06:51:50|6099.8|6093.8|6099.6|6093.6|6099.8|6093.8|6099.6|6093.6|0
1625640720000|2021-07-07 06:52:00|6099.8|6093.8|6100.3|6094.3|6100.8|6094.8|6099.8|6093.8|0
1625640740000|2021-07-07 06:52:20|6100|6094|6100.3|6094.3|6100.3|6094.3|6099.6|6093.6|0
1625640770000|2021-07-07 06:52:50|6100.1|6094.1|6099.3|6093.3|6100.3|6094.3|6099.1|6093.1|0
1625640780000|2021-07-07 06:53:00|6099.8|6093.8|6099.6|6093.6|6099.8|6093.8|6099.6|6093.6|0
1625640790000|2021-07-07 06:53:10|6099.8|6093.8|6099.8|6093.8|6099.8|6093.8|6099.8|6093.8|0
1625640820000|2021-07-07 06:53:40|6100.1|6094.1|6098.5|6092.5|6100.3|6094.3|6098.5|6092.5|0
1625640840000|2021-07-07 06:54:00|6098.8|6092.8|6102.1|6096.1|6102.1|6096.1|6098.8|6092.8|1
1625640850000|2021-07-07 06:54:10|6101.8|6095.8|6101.8|6095.8|6102.1|6096.1|6101.8|6095.8|0
1625640860000|2021-07-07 06:54:20|6102.1|6096.1|6101.8|6095.8|6102.1|6096.1|6101.8|6095.8|0
1625640870000|2021-07-07 06:54:30|6101.3|6095.3|6102.3|6096.3|6102.3|6096.3|6101.3|6095.3|0
1625640880000|2021-07-07 06:54:40|6101.8|6095.8|6101.8|6095.8|6101.8|6095.8|6101.8|6095.8|0
1625640890000|2021-07-07 06:54:50|6102.3|6096.3|6103.8|6097.8|6104|6098|6101.8|6095.8|2
1625640900000|2021-07-07 06:55:00|6104.3|6098.3|6104.5|6098.5|6104.5|6098.5|6104.3|6098.3|0
1625640910000|2021-07-07 06:55:10|6104.3|6098.3|6104.8|6098.8|6104.8|6098.8|6104.3|6098.3|1
1625640920000|2021-07-07 06:55:20|||||||||3
1625640930000|2021-07-07 06:55:30|6104.5|6098.5|6103.8|6097.8|6104.5|6098.5|6103.8|6097.8|9
1625640940000|2021-07-07 06:55:40|6103.6|6097.6|6103.3|6097.3|6103.6|6097.6|6103.3|6097.3|1
1625640960000|2021-07-07 06:56:00|6103.8|6097.8|6108.1|6102.1|6108.1|6102.1|6103.8|6097.8|10
1625640970000|2021-07-07 06:56:10|6107.9|6101.9|6106.8|6100.8|6107.9|6101.9|6106.8|6100.8|2
1625640980000|2021-07-07 06:56:20|6107.1|6101.1|6107.1|6101.1|6107.1|6101.1|6107.1|6101.1|0
1625640990000|2021-07-07 06:56:30|6106.8|6100.8|6106.6|6100.6|6107.1|6101.1|6106.6|6100.6|0
1625641000000|2021-07-07 06:56:40|6107.3|6101.3|6107.1|6101.1|6107.3|6101.3|6107.1|6101.1|0
1625641010000|2021-07-07 06:56:50|6106.8|6100.8|6106.8|6100.8|6107.1|6101.1|6106.8|6100.8|0
1625641020000|2021-07-07 06:57:00|6101.1|6095.1|6100.4|6094.4|6101.3|6095.3|6100.4|6094.4|9
1625641030000|2021-07-07 06:57:10|6100.3|6094.3|6100.6|6094.6|6100.9|6094.9|6099.1|6093.1|1
1625641040000|2021-07-07 06:57:20|6100.8|6094.8|6103.6|6097.6|6103.6|6097.6|6100.8|6094.8|0
1625641050000|2021-07-07 06:57:30|6103.9|6097.9|6103.3|6097.3|6105.1|6099.1|6103.3|6097.3|1
1625641060000|2021-07-07 06:57:40|6104.3|6098.3|6107|6101|6107|6101|6104.3|6098.3|3
1625641080000|2021-07-07 06:58:00|6107.1|6101.1|6107.9|6101.9|6107.9|6101.9|6107.1|6101.1|1
1625641090000|2021-07-07 06:58:10|6108.1|6102.1|6108.1|6102.1|6108.1|6102.1|6108.1|6102.1|0
1625641100000|2021-07-07 06:58:20|6108.3|6102.3|6108.9|6102.9|6111.1|6105.1|6108.3|6102.3|2
1625641120000|2021-07-07 06:58:40|6109.8|6103.8|6108.4|6102.4|6109.8|6103.8|6108.4|6102.4|2
1625641130000|2021-07-07 06:58:50|6108.1|6102.1|6107.3|6101.3|6108.1|6102.1|6107.3|6101.3|0
1625641140000|2021-07-07 06:59:00|6107|6101|6105.8|6099.8|6107.3|6101.3|6104.9|6098.9|0
1625641150000|2021-07-07 06:59:10|6106.1|6100.1|6106.1|6100.1|6106.1|6100.1|6106.1|6100.1|0
1625641160000|2021-07-07 06:59:20|6105.3|6099.3|6105.3|6099.3|6105.3|6099.3|6105.3|6099.3|0
1625641170000|2021-07-07 06:59:30|6105.1|6099.1|6106.5|6100.5|6106.5|6100.5|6104.8|6098.8|0
1625641180000|2021-07-07 06:59:40|6106|6100|6106.4|6100.4|6108.1|6102.1|6106|6100|0
1625641190000|2021-07-07 06:59:50|6106.1|6100.1|6105.9|6099.9|6106.1|6100.1|6105.6|6099.6|0
1625641200000|2021-07-07 07:00:00|6106.1|6100.1|6106.6|6100.6|6106.6|6100.6|6106.1|6100.1|0
1625641210000|2021-07-07 07:00:10|6105.6|6099.6|6105.4|6099.4|6105.6|6099.6|6105.4|6099.4|0
1625641220000|2021-07-07 07:00:20|6106.4|6100.4|6110.7|6104.7|6110.7|6104.7|6106.4|6100.4|4
1625641230000|2021-07-07 07:00:30|6111.1|6105.1|6111.4|6105.4|6111.4|6105.4|6110.9|6104.9|1
1625641240000|2021-07-07 07:00:40|6110.7|6104.7|6111.1|6105.1|6111.1|6105.1|6110.7|6104.7|0
1625641250000|2021-07-07 07:00:50|6108.3|6102.3|6108.1|6102.1|6108.3|6102.3|6108.1|6102.1|1
1625641260000|2021-07-07 07:01:00|6108.7|6102.7|6110.4|6104.4|6110.4|6104.4|6108.7|6102.7|0
1625641270000|2021-07-07 07:01:10|6108.9|6102.9|6104.8|6098.8|6108.9|6102.9|6102.8|6096.8|1
1625641290000|2021-07-07 07:01:30|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|0
1625641300000|2021-07-07 07:01:40|6104.8|6098.8|6104.6|6098.6|6104.8|6098.8|6104.6|6098.6|0
1625641310000|2021-07-07 07:01:50|6104.3|6098.3|6103.3|6097.3|6104.4|6098.4|6102.8|6096.8|0
1625641320000|2021-07-07 07:02:00|6103.1|6097.1|6103.3|6097.3|6104.3|6098.3|6101.8|6095.8|1
1625641330000|2021-07-07 07:02:10|6102.8|6096.8|6102.8|6096.8|6102.8|6096.8|6102.8|6096.8|0
1625641340000|2021-07-07 07:02:20|6103.3|6097.3|6103.3|6097.3|6103.3|6097.3|6103.3|6097.3|1
1625641360000|2021-07-07 07:02:40|6102.8|6096.8|6102.8|6096.8|6102.8|6096.8|6102.8|6096.8|0
1625641380000|2021-07-07 07:03:00|6103.3|6097.3|6103.3|6097.3|6103.3|6097.3|6103.3|6097.3|0
1625641390000|2021-07-07 07:03:10|6104.8|6098.8|6104.8|6098.8|6104.8|6098.8|6103.9|6097.9|1
1625641400000|2021-07-07 07:03:20|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|0
1625641410000|2021-07-07 07:03:30|6105.4|6099.4|6105.3|6099.3|6105.8|6099.8|6105.3|6099.3|0
1625641420000|2021-07-07 07:03:40|6105.6|6099.6|6105.4|6099.4|6105.8|6099.8|6105.4|6099.4|0
1625641430000|2021-07-07 07:03:50|6105.3|6099.3|6105.3|6099.3|6105.3|6099.3|6105.3|6099.3|0
1625641440000|2021-07-07 07:04:00|6105.6|6099.6|6105.8|6099.8|6105.8|6099.8|6105.6|6099.6|0
1625641450000|2021-07-07 07:04:10|6105.1|6099.1|6103.8|6093.8|6105.1|6099.1|6103.8|6093.8|0
1625641470000|2021-07-07 07:04:30|6103.6|6093.6|6103.6|6093.6|6103.6|6093.6|6103.6|6093.6|0
1625641480000|2021-07-07 07:04:40|6103.9|6093.9|6103.6|6093.6|6103.9|6093.9|6103.6|6093.6|0
1625641500000|2021-07-07 07:05:00|6098.3|6092.3|6099.8|6093.8|6100.1|6094.1|6098.3|6092.3|0
1625641510000|2021-07-07 07:05:10|6103.6|6093.6|6103.6|6093.6|6103.9|6096.6|6102.6|6093.6|0
1625641530000|2021-07-07 07:05:30|6100.9|6094.9|6100.2|6094.2|6100.9|6094.9|6099.6|6093.6|0
1625641540000|2021-07-07 07:05:40|6099.9|6093.9|6099.2|6093.2|6101.2|6093.9|6098.7|6091.2|0
1625641550000|2021-07-07 07:05:50|6098.7|6092.7|6098.4|6092.4|6098.7|6092.7|6098.2|6092.2|0
1625641560000|2021-07-07 07:06:00|6098.2|6092.2|6098.2|6092.2|6098.7|6092.7|6098.2|6092.2|0
1625641570000|2021-07-07 07:06:10|6098.1|6092.1|6096.2|6090.2|6099.2|6092.2|6095.7|6089.2|0
1625641580000|2021-07-07 07:06:20|6095.6|6089.6|6094.7|6088.7|6095.6|6089.6|6094.7|6088.7|0
1625641600000|2021-07-07 07:06:40|6094.2|6088.2|6092.7|6086.7|6094.2|6088.2|6092.7|6086.7|0
1625641610000|2021-07-07 07:06:50|6092.2|6086.2|6092.7|6086.7|6092.7|6086.7|6092.2|6086.2|0
1625641620000|2021-07-07 07:07:00|6092.1|6086.1|6092.6|6086.6|6093.6|6087.6|6092.1|6086.1|0
1625641630000|2021-07-07 07:07:10|6092.2|6086.2|6092.2|6086.2|6092.6|6086.6|6092.2|6086.2|0
1625641650000|2021-07-07 07:07:30|6092.7|6086.7|6092.7|6086.7|6092.7|6086.7|6092.7|6086.7|1
1625641670000|2021-07-07 07:07:50|6095.6|6089.6|6095.6|6089.6|6095.6|6089.6|6095.6|6089.6|3
1625641680000|2021-07-07 07:08:00|6097.1|6091.1|6096.2|6090.2|6097.1|6091.1|6096.1|6090.1|0
1625641690000|2021-07-07 07:08:10|6096.1|6090.1|6096.6|6090.6|6096.6|6090.6|6095.6|6089.6|0
1625641700000|2021-07-07 07:08:20|6096.4|6090.4|6093.7|6087.7|6096.6|6090.6|6093.2|6087.2|1
1625641710000|2021-07-07 07:08:30|6093.4|6087.4|6093.2|6087.2|6093.4|6087.4|6093.2|6087.2|0
1625641720000|2021-07-07 07:08:40|6093.4|6087.4|6090.4|6084.4|6093.4|6087.4|6090.4|6084.4|1
1625641730000|2021-07-07 07:08:50|6090.7|6084.7|6090.1|6084.1|6091.1|6085.1|6089.6|6083.6|0
1625641740000|2021-07-07 07:09:00|6089.4|6083.4|6089.7|6083.7|6089.7|6083.7|6089.2|6083.2|0
1625641750000|2021-07-07 07:09:10|6090.1|6084.1|6091.1|6085.1|6091.1|6085.1|6090.1|6084.1|0
1625641760000|2021-07-07 07:09:20|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|0
1625641770000|2021-07-07 07:09:30|6090.6|6084.6|6090.6|6084.6|6090.6|6084.6|6090.6|6084.6|0
1625641780000|2021-07-07 07:09:40|6090.1|6084.1|6086.2|6080.2|6090.1|6084.1|6086.2|6080.2|2
1625641790000|2021-07-07 07:09:50|6085.2|6079.2|6085.7|6079.7|6086.2|6080.2|6084.7|6078.7|0
1625641800000|2021-07-07 07:10:00|6085.4|6079.4|6089.6|6083.6|6089.7|6083.7|6085.2|6079.2|0
1625641810000|2021-07-07 07:10:10|6090.1|6084.1|6090.9|6084.9|6091.1|6085.1|6089.6|6083.6|0
1625641820000|2021-07-07 07:10:20|6091.1|6085.1|6090.9|6084.9|6091.1|6085.1|6090.7|6084.7|1
1625641830000|2021-07-07 07:10:30|6090.7|6084.7|6090.4|6084.4|6090.7|6084.7|6089.1|6083.1|1
1625641840000|2021-07-07 07:10:40|6090.1|6084.1|6090.1|6084.1|6090.1|6084.1|6090.1|6084.1|0
1625641850000|2021-07-07 07:10:50|6090.6|6084.6|6091.6|6085.6|6091.6|6085.6|6090.6|6084.6|0
1625641860000|2021-07-07 07:11:00|6091.2|6085.2|6091.9|6085.9|6092.1|6086.1|6090.9|6084.9|2
1625641870000|2021-07-07 07:11:10|6092.1|6086.1|6091.7|6085.7|6092.1|6086.1|6091.7|6085.7|0
1625641880000|2021-07-07 07:11:20|6091.6|6085.6|6091.2|6085.2|6091.6|6085.6|6091.2|6085.2|0
1625641890000|2021-07-07 07:11:30|6091.6|6085.6|6091.6|6085.6|6091.6|6085.6|6091.6|6085.6|0
1625641900000|2021-07-07 07:11:40|6090.6|6084.6|6090.1|6084.1|6091.1|6085.1|6089.6|6083.6|0
1625641910000|2021-07-07 07:11:50|6089.7|6083.7|6089.9|6083.9|6090.1|6084.1|6089.1|6083.1|0
1625641920000|2021-07-07 07:12:00|6089.6|6083.6|6086.9|6080.9|6089.6|6083.6|6086.9|6080.9|0
1625641930000|2021-07-07 07:12:10|6087.1|6081.1|6087.1|6081.1|6087.1|6081.1|6087.1|6081.1|0
1625641950000|2021-07-07 07:12:30|6086.9|6080.9|6085.7|6079.7|6087.1|6081.1|6085.7|6079.7|0
1625641960000|2021-07-07 07:12:40|6083.6|6077.6|6085.9|6079.9|6086.9|6079.9|6083.6|6076.9|0
1625641970000|2021-07-07 07:12:50|6085.6|6079.6|6086.7|6080.7|6086.7|6080.7|6084.1|6078.1|0
1625641980000|2021-07-07 07:13:00|6086.9|6080.9|6088.4|6082.4|6088.6|6082.6|6086.1|6080.1|0
1625641990000|2021-07-07 07:13:10|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|6088.6|6082.6|0
1625642000000|2021-07-07 07:13:20|6086.9|6080.9|6085.4|6079.4|6088.6|6082.6|6084.9|6078.9|1
1625642010000|2021-07-07 07:13:30|6084.4|6078.4|6078.7|6072.7|6084.4|6078.4|6078.7|6072.7|6
1625642020000|2021-07-07 07:13:40|6079.1|6073.1|6082.6|6076.6|6082.7|6076.7|6079.1|6073.1|0
1625642030000|2021-07-07 07:13:50|6081.9|6075.9|6083.2|6077.2|6083.2|6077.2|6081.7|6075.7|0
1625642040000|2021-07-07 07:14:00|6083.6|6077.6|6085.4|6079.4|6085.4|6079.4|6083.6|6077.6|0
1625642050000|2021-07-07 07:14:10|6084.9|6078.9|6084.9|6078.9|6085.4|6079.4|6084.9|6078.9|0
1625642060000|2021-07-07 07:14:20|6085.2|6079.2|6087.1|6081.1|6087.2|6081.2|6085.2|6079.2|0
1625642080000|2021-07-07 07:14:40|6085.7|6079.7|6084.1|6078.1|6085.7|6079.7|6082.7|6076.7|1
1625642090000|2021-07-07 07:14:50|6083.4|6077.4|6082.7|6076.7|6083.4|6077.4|6082.7|6076.7|0
1625642100000|2021-07-07 07:15:00|6082.4|6076.4|6082.2|6076.2|6082.4|6076.4|6082.1|6076.1|0
1625642110000|2021-07-07 07:15:10|6081.6|6075.6|6081.6|6075.6|6081.6|6075.6|6081.4|6075.4|0
1625642140000|2021-07-07 07:15:40|6081.2|6075.2|6081.9|6075.9|6081.9|6075.9|6081.1|6075.1|0
1625642160000|2021-07-07 07:16:00|6082.1|6076.1|6082.7|6076.7|6082.7|6076.7|6081.7|6075.7|0
1625642170000|2021-07-07 07:16:10|6082.6|6076.6|6082.6|6076.6|6082.6|6076.6|6082.6|6076.6|0
1625642180000|2021-07-07 07:16:20|6082.7|6076.7|6082.6|6076.6|6082.7|6076.7|6082.6|6076.6|0
1625642210000|2021-07-07 07:16:50|6082.7|6076.7|6082.6|6076.6|6082.7|6076.7|6082.6|6076.6|0
1625642220000|2021-07-07 07:17:00|6082.7|6076.7|6082.2|6076.2|6083.7|6077.7|6081.9|6075.9|0
1625642230000|2021-07-07 07:17:10|6081.7|6075.7|6083.1|6073.1|6083.1|6075.7|6081.4|6073.1|0
1625642240000|2021-07-07 07:17:20|6081.4|6075.4|6083.1|6073.1|6083.1|6075.9|6081.4|6073.1|0
1625642260000|2021-07-07 07:17:40|6080.7|6074.7|6079.2|6073.2|6082.1|6074.9|6079.1|6071.9|0
1625642270000|2021-07-07 07:17:50|6081.9|6071.9|6080.6|6074.6|6081.9|6074.9|6079.9|6071.9|0
1625642280000|2021-07-07 07:18:00|6080.2|6074.2|6082.4|6076.4|6082.6|6076.6|6080.2|6071.9|0
1625642290000|2021-07-07 07:18:10|6082.6|6076.6|6083.1|6077.1|6083.2|6077.2|6082.6|6076.6|0
1625642300000|2021-07-07 07:18:20|6083.7|6077.7|6088.9|6078.9|6088.9|6081.4|6083.7|6077.7|1
1625642310000|2021-07-07 07:18:30|6087.6|6081.6|6086.4|6080.4|6089.1|6081.6|6084.6|6078.6|0
1625642320000|2021-07-07 07:18:40|6086.2|6080.2|6088.7|6078.7|6089.1|6080.6|6086.2|6077.7|0
1625642330000|2021-07-07 07:18:50|6088.4|6078.4|6087.7|6077.7|6088.9|6080.6|6085.2|6077.7|0
1625642340000|2021-07-07 07:19:00|6086.4|6080.4|6087.1|6081.1|6087.9|6081.9|6086.4|6080.4|0
1625642350000|2021-07-07 07:19:10|6086.9|6080.9|6090.9|6080.9|6091.1|6082.7|6086.9|6080.9|0
1625642360000|2021-07-07 07:19:20|6088.6|6082.6|6089.9|6083.9|6093.1|6085.7|6088.2|6082.2|0
1625642370000|2021-07-07 07:19:30|6090.5|6084.5|6090.4|6084.4|6092.7|6084.5|6090.2|6082.7|0
1625642380000|2021-07-07 07:19:40|6090.2|6084.2|6090.7|6084.7|6090.7|6084.7|6090.2|6084.2|0
1625642400000|2021-07-07 07:20:00|6091.4|6085.4|6092.7|6086.7|6093.2|6087.2|6091.4|6085.4|0
1625642410000|2021-07-07 07:20:10|6092.9|6086.9|6091.5|6085.5|6092.9|6086.9|6091.5|6085.5|0
1625642420000|2021-07-07 07:20:20|6091.9|6085.9|6091.5|6085.5|6091.9|6085.9|6091.5|6085.5|0
1625642430000|2021-07-07 07:20:30|6091.9|6085.9|6091.5|6085.5|6092|6086|6091.5|6085.5|0
1625642440000|2021-07-07 07:20:40|6091.9|6085.9|6091.5|6085.5|6091.9|6085.9|6091.5|6085.5|0
1625642450000|2021-07-07 07:20:50|6091.9|6085.9|6093.2|6087.2|6093.2|6087.2|6091.5|6085.5|0
1625642460000|2021-07-07 07:21:00|6093.5|6087.5|6095.4|6089.4|6095.4|6089.4|6092.5|6086.5|2
1625642470000|2021-07-07 07:21:10|6096|6090|6095.4|6089.4|6096|6090|6095.4|6089.4|0
1625642480000|2021-07-07 07:21:20|6097.7|6087.7|6096.2|6090.2|6098.5|6090.2|6095.2|6087.7|3
1625642490000|2021-07-07 07:21:30|6096.9|6090.9|6097.2|6091.2|6097.5|6091.5|6096.7|6090.7|0
1625642500000|2021-07-07 07:21:40|6097.4|6091.4|6097.2|6091.2|6097.4|6091.4|6097.2|6091.2|0
1625642510000|2021-07-07 07:21:50|6096.9|6090.9|6097.2|6091.2|6097.2|6091.2|6096.9|6090.9|0
1625642520000|2021-07-07 07:22:00|6097.4|6091.4|6097.2|6091.2|6100.9|6093.2|6097.2|6089.9|0
1625642530000|2021-07-07 07:22:10|6099.7|6089.7|6096.5|6090.5|6099.7|6091.5|6096.5|6089.7|0
1625642550000|2021-07-07 07:22:30|6096.4|6090.4|6095.9|6089.9|6099.9|6093.5|6095.2|6089.2|0
1625642560000|2021-07-07 07:22:40|6096.2|6090.2|6096|6090|6096.2|6090.2|6095.2|6089.2|0
1625642570000|2021-07-07 07:22:50|6095.9|6089.9|6096|6090|6096|6090|6095.9|6089.9|0
1625642580000|2021-07-07 07:23:00|6096.4|6090.4|6096|6090|6096.4|6090.4|6095.9|6089.9|0
1625642590000|2021-07-07 07:23:10|6095.9|6089.9|6095.9|6089.9|6095.9|6089.9|6095.9|6089.9|0
1625642600000|2021-07-07 07:23:20|6096|6090|6096|6090|6099.9|6092.2|6095.9|6089.9|0
1625642610000|2021-07-07 07:23:30|6095.9|6089.9|6094.2|6088.2|6095.9|6089.9|6094.2|6088.2|0
1625642620000|2021-07-07 07:23:40|6094.5|6088.5|6094.4|6088.4|6094.5|6088.5|6094.2|6088.2|0
1625642630000|2021-07-07 07:23:50|6094.2|6088.2|6094.9|6088.9|6095.5|6089.5|6094.2|6088.2|0
1625642640000|2021-07-07 07:24:00|6095.7|6089.7|6095.5|6089.5|6095.7|6089.7|6094.9|6088.9|1
1625642650000|2021-07-07 07:24:10|6095.7|6089.7|6097.2|6091.2|6098.5|6092.5|6095.7|6089.7|0
1625642680000|2021-07-07 07:24:40|6099.7|6089.7|6099.7|6089.7|6099.7|6091.4|6097.4|6089.7|0
1625642690000|2021-07-07 07:24:50|6097.4|6091.4|6097.2|6091.2|6097.4|6091.4|6097.2|6091.2|0
1625642700000|2021-07-07 07:25:00|6096.9|6090.9|6096|6090|6096.9|6090.9|6095.7|6089.7|0
1625642710000|2021-07-07 07:25:10|6095.9|6089.9|6094.4|6088.4|6095.9|6089.9|6094.4|6088.4|0
1625642720000|2021-07-07 07:25:20|6094.5|6088.5|6094.5|6088.5|6094.7|6088.7|6094.5|6088.5|0
1625642730000|2021-07-07 07:25:30|6094.7|6088.7|6094.5|6088.5|6094.7|6088.7|6094.5|6088.5|0
1625642740000|2021-07-07 07:25:40|6094.7|6088.7|6094.5|6088.5|6094.9|6088.9|6094.5|6088.5|0
1625642750000|2021-07-07 07:25:50|6094.4|6088.4|6094.5|6088.5|6094.7|6088.7|6094.4|6088.4|0
1625642760000|2021-07-07 07:26:00|6094.7|6088.7|6095.4|6089.4|6095.7|6089.7|6094.7|6088.7|0
1625642770000|2021-07-07 07:26:10|6095.7|6089.7|6095.5|6089.5|6095.7|6089.7|6095.5|6089.5|0
1625642780000|2021-07-07 07:26:20|6095.4|6089.4|6097.6|6091.6|6098|6092|6095.4|6089.4|1
1625642790000|2021-07-07 07:26:30|6097.7|6091.7|6098.2|6092.2|6098.2|6092.2|6097.2|6091.2|0
1625642800000|2021-07-07 07:26:40|6098.7|6092.7|6099.7|6089.7|6099.7|6092.7|6098.7|6089.7|0
1625642810000|2021-07-07 07:26:50|6099.9|6089.9|6099.9|6089.9|6099.9|6089.9|6099.9|6089.9|0
1625642820000|2021-07-07 07:27:00|6099.7|6089.7|6097.2|6091.2|6100.7|6093.4|6097.2|6089.7|0
1625642830000|2021-07-07 07:27:10|6096.9|6090.9|6095.4|6089.4|6097.2|6091.2|6095.2|6089.2|0
1625642840000|2021-07-07 07:27:20|6095.9|6089.9|6094.2|6088.2|6096.5|6089.9|6094.2|6086.5|1
1625642850000|2021-07-07 07:27:30|6093.9|6087.9|6096.7|6086.7|6096.7|6089.5|6093.9|6086.7|0
1625642860000|2021-07-07 07:27:40|6096.9|6086.9|6095.4|6089.4|6097|6089.4|6095.4|6086.9|0
1625642870000|2021-07-07 07:27:50|6095.2|6089.2|6095.2|6089.2|6095.2|6089.2|6094.9|6088.9|0
1625642880000|2021-07-07 07:28:00|6095|6089|6095.4|6089.4|6095.5|6089.5|6095|6089|0
1625642890000|2021-07-07 07:28:10|6097.9|6087.9|6096|6090|6097.9|6090|6094.7|6087.9|0
1625642900000|2021-07-07 07:28:20|6095.9|6089.9|6096|6090|6096|6090|6095.9|6089.9|0
1625642910000|2021-07-07 07:28:30|6096.9|6090.9|6098.4|6092.4|6100.9|6092.9|6096.9|6090.9|0
1625642920000|2021-07-07 07:28:40|6098.2|6092.2|6098.2|6092.2|6098.4|6092.4|6098.2|6092.2|0
1625642930000|2021-07-07 07:28:50|6097.9|6091.9|6097.9|6091.9|6098|6092|6097.9|6091.9|0
1625642940000|2021-07-07 07:29:00|6098|6092|6098.9|6092.9|6099.4|6093.4|6097|6091|0
1625642950000|2021-07-07 07:29:10|6098.7|6092.7|6098.5|6092.5|6098.7|6092.7|6098.5|6092.5|0
1625642960000|2021-07-07 07:29:20|6098.7|6092.7|6098|6092|6098.7|6092.7|6098|6092|0
1625642970000|2021-07-07 07:29:30|6098.2|6092.2|6098.5|6092.5|6098.7|6092.7|6098|6092|0
1625642980000|2021-07-07 07:29:40|6099.4|6093.4|6101|6095|6101|6095|6099|6093|0
1625642990000|2021-07-07 07:29:50|6101.4|6095.4|6102.4|6096.4|6102.7|6096.7|6101.2|6095.2|0
1625643000000|2021-07-07 07:30:00|6101.7|6095.7|6102.2|6096.2|6102.8|6096.8|6101.7|6095.7|0
1625643010000|2021-07-07 07:30:10|6101.9|6095.9|6101.2|6095.2|6102.2|6096.2|6101.2|6095.2|0
1625643020000|2021-07-07 07:30:20|6101.5|6095.5|6100.9|6094.9|6102.2|6096.2|6100.9|6094.9|0
1625643030000|2021-07-07 07:30:30|6101.4|6095.4|6101.2|6095.2|6101.4|6095.4|6101.2|6095.2|0
1625643040000|2021-07-07 07:30:40|6100.9|6094.9|6098.5|6088.5|6101.2|6095.2|6098.5|6088.5|5
1625643050000|2021-07-07 07:30:50|6096.2|6090.2|6097.9|6091.9|6099|6091.9|6096.2|6087.9|0
1625643060000|2021-07-07 07:31:00|6098.2|6092.2|6099.4|6093.4|6099.4|6093.4|6098.2|6092.2|0
1625643070000|2021-07-07 07:31:10|6099.1|6093.1|6098.9|6092.9|6099.1|6093.1|6097.9|6091.9|0
1625643080000|2021-07-07 07:31:20|6099.4|6093.4|6097.5|6091.5|6099.4|6093.4|6097|6091|0
1625643090000|2021-07-07 07:31:30|6097.7|6091.7|6097|6091|6097.7|6091.7|6096.9|6090.9|0
1625643100000|2021-07-07 07:31:40|6097.9|6091.9|6098.2|6092.2|6098.2|6092.2|6097.9|6091.9|0
1625643110000|2021-07-07 07:31:50|6097.9|6091.9|6098.7|6092.7|6098.7|6092.7|6097.4|6091.4|0
1625643120000|2021-07-07 07:32:00|6098.9|6092.9|6098.9|6092.9|6099.4|6093.4|6097.5|6091.5|0
1625643130000|2021-07-07 07:32:10|6098.6|6092.6|6098.4|6092.4|6098.6|6092.6|6098.4|6092.4|0
1625643140000|2021-07-07 07:32:20|6095.4|6089.4|6096.1|6090.1|6096.2|6090.2|6095.4|6089.4|1
1625643150000|2021-07-07 07:32:30|6095.9|6089.9|6096.9|6090.9|6098.1|6092.1|6095.9|6089.9|0
1625643160000|2021-07-07 07:32:40|6097|6091|6094.2|6088.2|6097|6091|6094.2|6088.2|2
1625643170000|2021-07-07 07:32:50|6093.9|6087.9|6094.9|6088.9|6095.9|6089.9|6093.9|6087.9|0
1625643180000|2021-07-07 07:33:00|6095.4|6089.4|6095.4|6089.4|6095.4|6089.4|6094.4|6088.4|0
1625643190000|2021-07-07 07:33:10|6094.9|6088.9|6094.4|6088.4|6095.1|6089.1|6094.2|6088.2|0
1625643200000|2021-07-07 07:33:20|6094.2|6088.2|6094.2|6088.2|6094.4|6088.4|6094.2|6088.2|0
1625643210000|2021-07-07 07:33:30|6093.9|6087.9|6094.2|6088.2|6096.2|6090.2|6093.9|6087.9|1
1625643220000|2021-07-07 07:33:40|6093.9|6087.9|6093.9|6087.9|6095.9|6089.9|6093.9|6087.9|2
1625643230000|2021-07-07 07:33:50|6094.2|6088.2|6094.1|6088.1|6094.2|6088.2|6094.1|6088.1|0
1625643240000|2021-07-07 07:34:00|6093.9|6087.9|6094.1|6088.1|6094.2|6088.2|6093.9|6087.9|0
1625643250000|2021-07-07 07:34:10|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|0
1625643270000|2021-07-07 07:34:30|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|0
1625643280000|2021-07-07 07:34:40|6092.9|6086.9|6091.1|6085.1|6092.9|6086.9|6090.4|6084.4|0
1625643290000|2021-07-07 07:34:50|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|0
1625643300000|2021-07-07 07:35:00|6090.6|6084.6|6091.4|6085.4|6091.4|6085.4|6090.6|6084.6|0
1625643310000|2021-07-07 07:35:10|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|1
1625643340000|2021-07-07 07:35:40|6090.1|6084.1|6089.6|6083.6|6090.4|6084.4|6089.6|6083.6|0
1625643350000|2021-07-07 07:35:50|6089.9|6083.9|6090.1|6084.1|6090.1|6084.1|6089.6|6083.6|0
1625643360000|2021-07-07 07:36:00|6089.7|6083.7|6089.2|6083.2|6089.7|6083.7|6088.4|6082.4|0
1625643370000|2021-07-07 07:36:10|6089.1|6083.1|6089.1|6083.1|6089.4|6083.4|6089.1|6083.1|0
1625643380000|2021-07-07 07:36:20|6088.7|6082.7|6088.7|6082.7|6089.1|6083.1|6088.1|6082.1|0
1625643390000|2021-07-07 07:36:30|6088.6|6082.6|6089.9|6083.9|6090.1|6084.1|6088.1|6082.1|0
1625643400000|2021-07-07 07:36:40|6090.4|6084.4|6089.1|6083.1|6090.9|6084.9|6089.1|6083.1|0
1625643410000|2021-07-07 07:36:50|6088.6|6082.6|6088.1|6082.1|6088.9|6082.9|6087.9|6081.9|0
1625643420000|2021-07-07 07:37:00|6089.1|6083.1|6088.6|6082.6|6089.9|6083.9|6087.1|6081.1|0
1625643430000|2021-07-07 07:37:10|6089.1|6083.1|6087.6|6081.6|6089.1|6083.1|6087.6|6081.6|0
1625643440000|2021-07-07 07:37:20|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|6087.6|6081.6|0
1625643450000|2021-07-07 07:37:30|6088.2|6082.2|6087.6|6081.6|6088.2|6082.2|6087.6|6081.6|0
1625643470000|2021-07-07 07:37:50|6088.2|6082.2|6088.7|6082.7|6088.9|6082.9|6088.2|6082.2|0
1625643480000|2021-07-07 07:38:00|6088.9|6082.9|6089.4|6083.4|6090.2|6084.2|6088.4|6082.4|1
1625643490000|2021-07-07 07:38:10|6089.9|6083.9|6089.2|6083.2|6092.2|6086.2|6089.2|6083.2|0
1625643500000|2021-07-07 07:38:20|6089.9|6083.9|6090.2|6084.2|6090.6|6084.6|6088.7|6082.7|0
1625643510000|2021-07-07 07:38:30|6091.2|6085.2|6090.7|6084.7|6091.2|6085.2|6087.7|6081.7|0
1625643520000|2021-07-07 07:38:40|6089.2|6083.2|6089.9|6083.9|6090.2|6084.2|6089.2|6083.2|0
1625643530000|2021-07-07 07:38:50|6090.2|6084.2|6090.2|6084.2|6090.6|6084.6|6088.1|6080.1|0
1625643540000|2021-07-07 07:39:00|6090.5|6084.5|6090.2|6084.2|6091|6084.7|6088.7|6081|0
1625643550000|2021-07-07 07:39:10|6089.9|6083.9|6089.4|6083.4|6089.9|6083.9|6088.6|6082.6|0
1625643580000|2021-07-07 07:39:40|6089.9|6083.9|6089.2|6083.2|6089.9|6083.9|6088.9|6082.9|0
1625643590000|2021-07-07 07:39:50|6089.6|6083.6|6085.6|6079.6|6090.1|6084.1|6085.6|6079.6|0
1625643600000|2021-07-07 07:40:00|6085.4|6079.4|6088.2|6082.2|6088.6|6082.6|6085.4|6079.4|0
1625643610000|2021-07-07 07:40:10|6087.2|6081.2|6088.4|6082.4|6088.6|6082.6|6087.2|6081.2|2
1625643620000|2021-07-07 07:40:20|6087.8|6081.8|6088.9|6082.9|6089.6|6083.6|6087.8|6081.8|0
1625643630000|2021-07-07 07:40:30|6088.6|6082.6|6089.6|6083.6|6089.6|6083.6|6086.8|6080.8|1
1625643640000|2021-07-07 07:40:40|6089.4|6083.4|6088.9|6082.9|6090.2|6084.2|6087.4|6081.4|0
1625643650000|2021-07-07 07:40:50|6088.6|6082.6|6088.4|6082.4|6088.6|6082.6|6087.2|6081.2|0
1625643660000|2021-07-07 07:41:00|6088.2|6082.2|6088.2|6082.2|6089.7|6083.7|6087.4|6081.4|0
1625643670000|2021-07-07 07:41:10|6087.9|6081.9|6090.4|6084.4|6090.4|6084.4|6087.9|6081.9|0
1625643680000|2021-07-07 07:41:20|6089.2|6083.2|6090.7|6084.7|6090.7|6084.7|6087.9|6081.9|1
1625643690000|2021-07-07 07:41:30|6091.1|6085.1|6091.6|6085.6|6091.7|6085.7|6090.9|6084.9|0
1625643700000|2021-07-07 07:41:40|6091.2|6085.2|6091.6|6085.6|6091.6|6085.6|6091.2|6085.2|0
1625643710000|2021-07-07 07:41:50|6091.7|6085.7|6092.6|6086.6|6092.6|6086.6|6090.2|6081.7|0
1625643720000|2021-07-07 07:42:00|6092.7|6086.7|6092.2|6082.2|6092.7|6086.7|6092.2|6082.2|0
1625643730000|2021-07-07 07:42:10|6088.7|6082.7|6088.7|6082.7|6088.7|6082.7|6088.7|6082.7|0
1625643740000|2021-07-07 07:42:20|6088.9|6082.9|6091.4|6085.4|6091.4|6085.4|6088.9|6082.9|0
1625643750000|2021-07-07 07:42:30|6091.1|6085.1|6091.6|6085.6|6091.6|6085.6|6091.1|6085.1|0
1625643760000|2021-07-07 07:42:40|6091.7|6085.7|6094.4|6079.4|6094.4|6085.9|6091.2|6079.4|0
1625643770000|2021-07-07 07:42:50|6094.2|6079.2|6094.2|6079.2|6094.2|6079.2|6094.2|6079.2|0
1625643800000|2021-07-07 07:43:20|6092.1|6082.1|6094.2|6079.2|6094.2|6082.2|6092.1|6079.2|0
1625643810000|2021-07-07 07:43:30|6091.1|6081.1|6088.4|6082.4|6091.1|6082.9|6088.2|6081.1|0
1625643820000|2021-07-07 07:43:40|6087.9|6081.9|6088.4|6082.4|6088.4|6082.4|6087.9|6081.9|1
1625643840000|2021-07-07 07:44:00|6088.9|6082.9|6088.4|6082.4|6088.9|6082.9|6088.2|6082.2|0
1625643850000|2021-07-07 07:44:10|6088.9|6082.9|6088.4|6082.4|6088.9|6082.9|6088.4|6082.4|0
1625643860000|2021-07-07 07:44:20|6088.7|6082.7|6088.9|6082.9|6089.2|6083.2|6088.4|6082.4|0
1625643870000|2021-07-07 07:44:30|6089.1|6083.1|6089.2|6083.2|6089.4|6083.4|6088.9|6082.9|0
1625643880000|2021-07-07 07:44:40|6088.9|6082.9|6088.4|6082.4|6089.6|6083.6|6087.9|6081.9|0
1625643890000|2021-07-07 07:44:50|6087.7|6081.7|6087.9|6081.9|6088.6|6082.6|6087.2|6081.2|0
1625643900000|2021-07-07 07:45:00|6088.2|6082.2|6087.9|6081.9|6088.4|6082.4|6087.9|6081.9|0
1625643910000|2021-07-07 07:45:10|6088.2|6082.2|6088.9|6082.9|6088.9|6082.9|6088.2|6082.2|0
1625643920000|2021-07-07 07:45:20|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|0
1625643950000|2021-07-07 07:45:50|6087.9|6081.9|6085.4|6079.4|6088.9|6082.9|6085.4|6079.4|0
1625643960000|2021-07-07 07:46:00|6085.1|6079.1|6084.4|6078.4|6085.2|6079.2|6082.9|6076.9|0
1625643980000|2021-07-07 07:46:20|6085.2|6079.2|6084.4|6078.4|6085.2|6079.2|6083.9|6077.9|1
1625643990000|2021-07-07 07:46:30|6083.7|6077.7|6082.4|6076.4|6083.7|6077.7|6082.4|6076.4|1
1625644000000|2021-07-07 07:46:40|6079.9|6073.9|6079.4|6073.4|6079.9|6073.9|6078.9|6072.9|1
1625644010000|2021-07-07 07:46:50|6080.4|6074.4|6080.7|6074.7|6080.7|6074.7|6080.2|6074.2|0
1625644020000|2021-07-07 07:47:00|6080.9|6074.9|6080.9|6074.9|6081.9|6075.9|6080.4|6074.4|0
1625644030000|2021-07-07 07:47:10|6081.1|6075.1|6081.9|6075.9|6081.9|6075.9|6080.9|6074.9|0
1625644050000|2021-07-07 07:47:30|6080.9|6074.9|6084.2|6078.2|6084.2|6078.2|6080.9|6074.9|0
1625644060000|2021-07-07 07:47:40|6084.7|6078.7|6084.7|6078.7|6085.1|6079.1|6084.7|6078.7|0
1625644070000|2021-07-07 07:47:50|6086.4|6076.4|6085.2|6079.2|6086.4|6079.2|6083.8|6076.4|0
1625644080000|2021-07-07 07:48:00|6084.9|6078.9|6087.4|6081.4|6087.6|6081.6|6084.9|6078.9|3
1625644090000|2021-07-07 07:48:10|6089.9|6079.9|6089.1|6083.1|6090.1|6083.1|6087.4|6079.9|0
1625644100000|2021-07-07 07:48:20|6089.2|6083.2|6090.2|6084.2|6090.2|6084.2|6089.2|6083.2|0
1625644120000|2021-07-07 07:48:40|6089.7|6083.7|6090.2|6084.2|6090.2|6084.2|6089.6|6083.6|0
1625644130000|2021-07-07 07:48:50|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|0
1625644140000|2021-07-07 07:49:00|6090.2|6084.2|6089.9|6083.9|6092.9|6086.1|6089.9|6082.9|1
1625644150000|2021-07-07 07:49:10|6088.7|6082.7|6090.1|6084.1|6090.2|6084.2|6088.7|6082.7|0
1625644170000|2021-07-07 07:49:30|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|0
1625644200000|2021-07-07 07:50:00|6090.1|6084.1|6090.1|6084.1|6090.1|6084.1|6090.1|6084.1|0
1625644210000|2021-07-07 07:50:10|6090.4|6084.4|6090.1|6084.1|6090.6|6084.6|6090.1|6084.1|0
1625644260000|2021-07-07 07:51:00|6089.5|6083.5|6090.6|6084.6|6090.6|6084.6|6088.5|6082.5|0
1625644280000|2021-07-07 07:51:20|6090.2|6084.2|6090.6|6084.6|6090.6|6084.6|6089.9|6083.9|0
1625644290000|2021-07-07 07:51:30|6090.4|6084.4|6090.2|6084.2|6090.7|6084.7|6089.9|6083.9|0
1625644310000|2021-07-07 07:51:50|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|0
1625644320000|2021-07-07 07:52:00|6088.6|6082.6|6087.4|6081.4|6088.6|6082.6|6086.6|6080.6|0
1625644330000|2021-07-07 07:52:10|6087.1|6081.1|6087.2|6081.2|6087.4|6081.4|6086.9|6080.9|0
1625644340000|2021-07-07 07:52:20|6087.7|6081.7|6086.2|6080.2|6087.9|6081.9|6086.2|6080.2|0
1625644350000|2021-07-07 07:52:30|6086.4|6080.4|6083.7|6077.7|6086.4|6080.4|6083.7|6077.7|0
1625644360000|2021-07-07 07:52:40|6083.9|6077.9|6084.4|6078.4|6084.9|6078.9|6083.9|6077.9|0
1625644370000|2021-07-07 07:52:50|6084.9|6078.9|6080.2|6074.2|6084.9|6078.9|6077.6|6069.9|2
1625644380000|2021-07-07 07:53:00|6079.9|6073.9|6081.1|6075.1|6081.1|6075.1|6079.9|6073.9|0
1625644390000|2021-07-07 07:53:10|6080.9|6074.9|6080.9|6074.9|6080.9|6074.9|6080.9|6074.9|0
1625644400000|2021-07-07 07:53:20|6081.2|6075.2|6081.6|6075.6|6082.2|6076.2|6081.2|6075.2|0
1625644410000|2021-07-07 07:53:30|6081.2|6075.2|6080.6|6074.6|6081.6|6075.6|6080.6|6074.6|0
1625644420000|2021-07-07 07:53:40|6080.7|6074.7|6081.7|6075.7|6081.7|6075.7|6080.7|6074.7|0
1625644430000|2021-07-07 07:53:50|6081.4|6075.4|6081.2|6075.2|6081.4|6075.4|6081.2|6075.2|0
1625644440000|2021-07-07 07:54:00|6081.4|6075.4|6079.9|6073.9|6081.4|6075.4|6079.1|6073.1|0
1625644460000|2021-07-07 07:54:20|6079.6|6073.6|6079.1|6073.1|6079.6|6073.6|6078.9|6072.9|0
1625644470000|2021-07-07 07:54:30|6078.6|6072.6|6078.6|6072.6|6078.6|6072.6|6078.6|6072.6|0
1625644480000|2021-07-07 07:54:40|6075.9|6069.9|6075.9|6069.9|6075.9|6069.9|6075.9|6069.9|0
1625644490000|2021-07-07 07:54:50|6075.4|6069.4|6079.6|6073.6|6079.6|6073.6|6074.4|6068.4|1
1625644500000|2021-07-07 07:55:00|6079.7|6073.7|6079.4|6073.4|6080.2|6074.2|6079.4|6073.4|0
1625644510000|2021-07-07 07:55:10|6079.9|6073.9|6082.4|6076.4|6082.6|6076.6|6079.9|6073.9|0
1625644520000|2021-07-07 07:55:20|6082.1|6076.1|6082.1|6076.1|6082.4|6076.4|6082.1|6076.1|0
1625644530000|2021-07-07 07:55:30|6081.1|6075.1|6073|6067|6081.1|6075.1|6073|6067|1
1625644550000|2021-07-07 07:55:50|6073.4|6067.4|6071.5|6065.5|6073.5|6067.4|6070.9|6063.4|0
1625644560000|2021-07-07 07:56:00|6074.5|6064.5|6074.5|6064.5|6074.7|6064.7|6074.4|6064.4|0
1625644570000|2021-07-07 07:56:10|6072.2|6066.2|6072.5|6066.5|6073.2|6067.2|6071.9|6065.9|0
1625644580000|2021-07-07 07:56:20|6073.2|6067.2|6073.9|6067.9|6073.9|6067.9|6073.2|6067.2|0
1625644600000|2021-07-07 07:56:40|6075.7|6069.7|6077.9|6071.9|6079.5|6071.9|6075.7|6069.5|1
1625644610000|2021-07-07 07:56:50|6076.7|6070.7|6076.7|6070.7|6076.7|6070.7|6076.7|6070.7|0
1625644620000|2021-07-07 07:57:00|6076.9|6070.9|6076.9|6070.9|6076.9|6070.9|6076.7|6070.7|0
1625644630000|2021-07-07 07:57:10|6076.2|6070.2|6079|6073|6079|6073|6076.2|6070.2|2
1625644640000|2021-07-07 07:57:20|6080.7|6070.7|6080.5|6070.5|6080.7|6074|6077.5|6070.4|0
1625644650000|2021-07-07 07:57:30|6080.4|6070.4|6070.9|6064.9|6080.4|6071.7|6069.9|6063.9|3
1625644660000|2021-07-07 07:57:40|6072.2|6062.2|6069.9|6063.9|6072.2|6064.4|6069.9|6062.2|3
1625644680000|2021-07-07 07:58:00|6070.4|6064.4|6076|6066|6076.5|6066.5|6070.4|6064.4|0
1625644690000|2021-07-07 07:58:10|6076.4|6066.4|6076.7|6066.7|6076.7|6066.7|6076.2|6066.2|0
1625644710000|2021-07-07 07:58:30|6076.9|6066.9|6076.9|6066.9|6076.9|6066.9|6076.9|6066.9|0
1625644720000|2021-07-07 07:58:40|6074.1|6068.1|6071.7|6065.7|6074.5|6068.5|6071.7|6065.7|0
1625644730000|2021-07-07 07:58:50|6071.5|6065.5|6071.7|6065.7|6071.7|6065.7|6071.5|6065.5|0
1625644740000|2021-07-07 07:59:00|6072|6066|6072.2|6066.2|6072.2|6066.2|6072|6066|0
1625644750000|2021-07-07 07:59:10|6072.4|6066.4|6071.7|6065.7|6074|6068|6071.7|6065.7|1
1625644760000|2021-07-07 07:59:20|6071.5|6065.5|6071.7|6065.7|6071.7|6065.7|6071.5|6065.5|0
1625644780000|2021-07-07 07:59:40|6071.5|6065.5|6071.5|6065.5|6071.5|6065.5|6071.5|6065.5|0
1625644800000|2021-07-07 08:00:00|6071.7|6065.7|6072.2|6066.2|6072.2|6066.2|6071.7|6065.7|0
1625644830000|2021-07-07 08:00:30|6071.9|6065.9|6071.8|6065.8|6072.9|6065.9|6071|6062.5|0
1625644840000|2021-07-07 08:00:40|6072.4|6066.4|6072.4|6066.4|6072.4|6066.4|6072.4|6066.4|0
1625644850000|2021-07-07 08:00:50|6072|6062|6073.5|6063.5|6073.5|6065.2|6071|6062|1
1625644860000|2021-07-07 08:01:00|6071.2|6065.2|6071.2|6065.2|6073.5|6065.2|6071.2|6063.2|0
1625644870000|2021-07-07 08:01:10|6073.5|6063.5|6070.2|6064.2|6073.5|6065.4|6070.2|6063.5|0
1625644880000|2021-07-07 08:01:20|6071.2|6065.2|6071.2|6065.2|6071.2|6065.2|6071.2|6065.2|0
1625644890000|2021-07-07 08:01:30|6071|6065|6070.2|6064.2|6073.2|6065.2|6070.2|6062.5|0
1625644900000|2021-07-07 08:01:40|6070|6064|6070|6064|6072.7|6065.2|6070|6062.5|0
1625644910000|2021-07-07 08:01:50|6070.2|6064.2|6070|6064|6070.2|6064.2|6070|6064|0
1625644920000|2021-07-07 08:02:00|6070.2|6064.2|6070.9|6064.9|6072|6066|6070.2|6064.2|0
1625644930000|2021-07-07 08:02:10|6071|6065|6071|6065|6071|6065|6071|6065|0
1625644940000|2021-07-07 08:02:20|6072.7|6062.7|6072.5|6062.5|6072.7|6065|6070.7|6062.5|0
1625644950000|2021-07-07 08:02:30|6070|6064|6072.5|6062.5|6072.5|6064|6070|6062|0
1625644960000|2021-07-07 08:02:40|6071|6061|6072|6062|6072|6062|6071|6061|0
1625644970000|2021-07-07 08:02:50|6074|6059|6071.7|6061.7|6074|6062|6067.7|6057.9|0
1625644980000|2021-07-07 08:03:00|6071.5|6061.5|6072|6062|6072|6062|6071.2|6061.2|0
1625644990000|2021-07-07 08:03:10|6072.4|6062.4|6072.4|6062.4|6072.4|6062.4|6072.4|6062.4|0
1625645000000|2021-07-07 08:03:20|6068.7|6062.7|6069.2|6063.2|6072.4|6064|6067.7|6060.9|3
1625645010000|2021-07-07 08:03:30|6069.4|6063.4|6068.4|6062.4|6069.4|6063.4|6068.4|6062.4|0
1625645020000|2021-07-07 08:03:40|6068|6062|6066.4|6060.4|6068|6062|6065.4|6059.4|0
1625645040000|2021-07-07 08:04:00|6066.7|6060.7|6067.2|6061.2|6068|6062|6066.7|6060.7|0
1625645050000|2021-07-07 08:04:10|6066.4|6060.4|6064.2|6058.2|6066.9|6060.9|6064|6058|1
1625645060000|2021-07-07 08:04:20|6064.4|6058.4|6064.2|6058.2|6064.9|6058.9|6063.9|6057.9|0
1625645070000|2021-07-07 08:04:30|6064.4|6058.4|6064|6058|6064.5|6058.5|6063.7|6057.7|0
1625645080000|2021-07-07 08:04:40|6062.4|6056.4|6063|6057|6063|6057|6062.4|6056.4|0
1625645090000|2021-07-07 08:04:50|6063.2|6057.2|6066|6056|6066|6058.4|6062.4|6056|1
1625645100000|2021-07-07 08:05:00|6065.7|6055.7|6067.4|6057.4|6070.9|6060.2|6064.9|6055.7|0
1625645110000|2021-07-07 08:05:10|6067.2|6057.2|6067.2|6057.2|6070.2|6058|6067.2|6055.2|0
1625645130000|2021-07-07 08:05:30|6068.2|6053.2|6065|6055|6068.9|6058.5|6064|6052.4|1
1625645140000|2021-07-07 08:05:40|6065.4|6055.4|6063.5|6057.5|6065.4|6057.5|6062.4|6054|0
1625645150000|2021-07-07 08:05:50|6066|6056|6066.4|6056.4|6068.5|6056.4|6065.5|6053.5|0
1625645160000|2021-07-07 08:06:00|6065.2|6059.2|6066|6056|6066.9|6059.5|6065.2|6056|0
1625645170000|2021-07-07 08:06:10|6066.2|6056.2|6066.4|6060.4|6067.9|6060.4|6066.2|6056.2|0
1625645190000|2021-07-07 08:06:30|6066.5|6060.5|6067.4|6061.4|6069.7|6061.4|6066.2|6059.7|0
1625645200000|2021-07-07 08:06:40|6069.7|6059.7|6066.7|6060.7|6069.9|6063|6066.7|6058|0
1625645220000|2021-07-07 08:07:00|6069|6059|6066.4|6060.4|6069|6062.9|6066.2|6057.9|0
1625645230000|2021-07-07 08:07:10|6069|6059|6066.2|6060.2|6069|6061.4|6066.2|6058.9|0
1625645240000|2021-07-07 08:07:20|6063.6|6057.6|6056.7|6050.7|6063.6|6057.6|6056.7|6050.7|3
1625645250000|2021-07-07 08:07:30|6056.5|6050.5|6056.5|6046.5|6061|6051|6054|6046.2|3
1625645260000|2021-07-07 08:07:40|6056.7|6046.7|6057.9|6047.9|6057.9|6049.2|6055.2|6046.5|0
1625645270000|2021-07-07 08:07:50|6057.7|6047.7|6058.7|6048.7|6058.8|6049.2|6055.2|6047|0
1625645280000|2021-07-07 08:08:00|6058.5|6048.5|6060.8|6054.8|6061.3|6054.8|6057|6048.5|1
1625645290000|2021-07-07 08:08:10|6061.5|6055.5|6061.5|6055.5|6061.5|6055.5|6061.5|6055.5|5
1625645320000|2021-07-07 08:08:40|6061.3|6055.3|6058.1|6052.1|6061.3|6055.3|6056.6|6050.6|2
1625645330000|2021-07-07 08:08:50|6057.8|6051.8|6053.8|6043.8|6057.8|6051.8|6053.8|6043.8|3
1625645340000|2021-07-07 08:09:00|6052.3|6042.3|6052.8|6042.8|6052.8|6044.1|6048.3|6041.6|0
1625645350000|2021-07-07 08:09:10|6052.5|6042.5|6049.3|6043.3|6052.8|6044.5|6049|6042.3|0
1625645360000|2021-07-07 08:09:20|6049.5|6043.5|6051.6|6041.6|6051.8|6044.1|6049.5|6041.6|0
1625645370000|2021-07-07 08:09:30|6049.1|6043.1|6047.5|6041.5|6049.1|6043.1|6047.5|6041.5|0
1625645380000|2021-07-07 08:09:40|6047.7|6041.7|6047.5|6041.5|6047.7|6041.7|6047.5|6041.5|0
1625645390000|2021-07-07 08:09:50|6047.6|6041.6|6048|6042|6048|6042|6047.6|6041.6|0
1625645400000|2021-07-07 08:10:00|6047.8|6041.8|6048.3|6042.3|6048.3|6042.3|6047.8|6041.8|0
1625645410000|2021-07-07 08:10:10|6048.7|6042.7|6048.7|6042.7|6049.2|6043.2|6048.7|6042.7|0
1625645430000|2021-07-07 08:10:30|6049|6043|6049.2|6043.2|6049.2|6043.2|6049|6043|0
1625645460000|2021-07-07 08:11:00|6048.7|6042.7|6050.2|6044.2|6050.7|6044.7|6048.3|6042.3|2
1625645470000|2021-07-07 08:11:10|6050.5|6044.5|6048.8|6042.8|6050.5|6044.5|6048.8|6042.8|0
1625645480000|2021-07-07 08:11:20|6049|6043|6048|6042|6049|6043|6048|6042|0
1625645490000|2021-07-07 08:11:30|6048.1|6042.1|6048.5|6042.5|6048.7|6042.7|6048.1|6042.1|0
1625645500000|2021-07-07 08:11:40|6048.3|6042.3|6049.7|6043.7|6049.7|6043.7|6048.3|6042.3|1
1625645510000|2021-07-07 08:11:50|6050|6044|6049.7|6043.7|6050.6|6044.6|6049.7|6043.7|1
1625645520000|2021-07-07 08:12:00|6050|6044|6050|6044|6050|6044|6050|6044|0
1625645540000|2021-07-07 08:12:20|6049.7|6043.7|6048.1|6042.1|6050|6044|6048.1|6042.1|1
1625645550000|2021-07-07 08:12:30|6048.5|6042.5|6048.5|6042.5|6048.5|6042.5|6048.5|6042.5|0
1625645560000|2021-07-07 08:12:40|6048.1|6042.1|6048.1|6042.1|6048.1|6042.1|6047.8|6041.8|1
1625645570000|2021-07-07 08:12:50|6047.8|6041.8|6048.8|6042.8|6048.8|6042.8|6047.8|6041.8|0
1625645580000|2021-07-07 08:13:00|6049|6043|6050.2|6044.2|6050.2|6044.2|6049|6043|0
1625645590000|2021-07-07 08:13:10|6049.8|6043.8|6051.5|6045.5|6052.2|6046.2|6049.8|6043.8|2
1625645600000|2021-07-07 08:13:20|6052|6046|6054.7|6048.7|6054.7|6048.7|6052|6046|2
1625645620000|2021-07-07 08:13:40|6053.8|6047.8|6056|6050|6057.2|6050.8|6053.5|6047.2|1
1625645630000|2021-07-07 08:13:50|6057.6|6051.6|6055.6|6049.6|6059.2|6052.9|6054.8|6048.8|0
1625645640000|2021-07-07 08:14:00|6055.3|6049.3|6053.1|6047.1|6055.3|6049.3|6053.1|6047.1|0
1625645650000|2021-07-07 08:14:10|6053.8|6047.8|6050.7|6044.7|6054.8|6048.7|6050.7|6043|0
1625645660000|2021-07-07 08:14:20|6051.5|6045.5|6050.3|6044.3|6051.8|6045.8|6050.3|6044.3|0
1625645670000|2021-07-07 08:14:30|6050|6044|6050|6044|6050|6044|6049.6|6043.6|0
1625645680000|2021-07-07 08:14:40|6049.8|6043.8|6046.5|6040.5|6050|6044|6046.5|6040.5|1
1625645690000|2021-07-07 08:14:50|6046.1|6040.1|6042|6036|6046.1|6040.1|6041|6035|13
1625645700000|2021-07-07 08:15:00|6042.5|6036.5|6043.5|6037.5|6045.3|6039.3|6041.6|6035.6|1
1625645710000|2021-07-07 08:15:10|6043.6|6037.6|6032|6022|6043.6|6037.6|6032|6020.3|3
1625645720000|2021-07-07 08:15:20|6031.5|6021.5|6031.2|6021.2|6031.8|6023.5|6027|6021|2
1625645730000|2021-07-07 08:15:30|6029.5|6023.5|6028|6022|6031.2|6023.8|6028|6021.2|0
1625645740000|2021-07-07 08:15:40|6027.7|6021.7|6027.7|6021.7|6027.7|6021.7|6027.7|6021.7|0
1625645750000|2021-07-07 08:15:50|6027.3|6021.3|6027|6021|6027.3|6021.3|6026.7|6020.7|1
1625645760000|2021-07-07 08:16:00|6027.2|6021.2|6029|6023|6029|6023|6027.2|6021.2|2
1625645770000|2021-07-07 08:16:10|6029.2|6023.2|6029.2|6023.2|6029.7|6023.7|6029.2|6023.2|2
1625645780000|2021-07-07 08:16:20|6029|6023|6029.7|6023.7|6029.7|6023.7|6028.5|6022.5|0
1625645790000|2021-07-07 08:16:30|6029.8|6023.8|6030.7|6024.7|6030.8|6024.8|6029.8|6023.8|5
1625645800000|2021-07-07 08:16:40|6030.8|6024.8|6031.2|6025.2|6031.2|6025.2|6030.8|6024.8|4
1625645810000|2021-07-07 08:16:50|6030.8|6024.8|6030.7|6024.7|6030.8|6024.8|6030.7|6024.7|0
1625645820000|2021-07-07 08:17:00|6030.8|6024.8|6029.5|6023.5|6030.8|6024.8|6028|6022|2
1625645830000|2021-07-07 08:17:10|6029.8|6023.8|6029.8|6023.8|6030.2|6024.2|6029.7|6023.7|0
1625645850000|2021-07-07 08:17:30|6030.2|6024.2|6028.7|6022.7|6030.2|6024.2|6028.7|6022.7|0
1625645860000|2021-07-07 08:17:40|6029|6023|6028.7|6022.7|6029.2|6023.2|6028.7|6022.7|0
1625645870000|2021-07-07 08:17:50|6028.3|6022.3|6028.7|6022.7|6029|6023|6028.3|6022.3|0
1625645880000|2021-07-07 08:18:00|6029.2|6023.2|6030.5|6024.5|6030.5|6024.5|6029.2|6023.2|1
1625645890000|2021-07-07 08:18:10|6030.2|6024.2|6029.2|6023.2|6030.2|6024.2|6028.5|6022.5|1
1625645910000|2021-07-07 08:18:30|6028.8|6022.8|6028.5|6022.5|6029|6023|6028.3|6022.3|0
1625645940000|2021-07-07 08:19:00|6029|6023|6028.8|6022.8|6029|6023|6028.5|6022.5|0
1625645950000|2021-07-07 08:19:10|6029|6023|6029|6023|6029|6023|6029|6023|0
1625645970000|2021-07-07 08:19:30|6029.2|6023.2|6029|6023|6029.2|6023.2|6029|6023|0
1625645980000|2021-07-07 08:19:40|6029.2|6023.2|6029.2|6023.2|6029.3|6023.3|6029.2|6023.2|0
1625645990000|2021-07-07 08:19:50|6028.5|6022.5|6029|6023|6029|6023|6028.5|6022.5|0
1625646000000|2021-07-07 08:20:00|6029.2|6023.2|6038.3|6032.3|6038.3|6032.3|6029.2|6023.2|10
1625646010000|2021-07-07 08:20:10|6038|6032|6036|6030|6038|6032|6034.7|6028.7|0
1625646020000|2021-07-07 08:20:20|6034.7|6028.7|6036|6030|6036.5|6030.5|6034.7|6028.7|0
1625646030000|2021-07-07 08:20:30|6035.8|6029.8|6039|6033|6040|6033|6035.8|6029.8|0
1625646040000|2021-07-07 08:20:40|6036.5|6030.5|6036.5|6030.5|6036.8|6030.8|6036.5|6030.5|0
1625646050000|2021-07-07 08:20:50|6035.9|6029.9|6034.5|6028.5|6036|6029.9|6032.5|6024.8|0
1625646060000|2021-07-07 08:21:00|6035.8|6025.8|6034.5|6028.5|6036.2|6028.5|6034.3|6025.8|0
1625646070000|2021-07-07 08:21:10|6036.2|6026.2|6036.2|6030.2|6036.2|6030.2|6034.2|6026.2|0
1625646080000|2021-07-07 08:21:20|6036|6030|6031.3|6025.3|6036|6030|6031.3|6025.3|0
1625646090000|2021-07-07 08:21:30|6031.5|6025.5|6031.5|6025.5|6031.5|6025.5|6031.3|6025.3|0
1625646100000|2021-07-07 08:21:40|6032.2|6026.2|6032|6026|6032.5|6026.5|6031.5|6025.5|0
1625646120000|2021-07-07 08:22:00|6032.3|6026.3|6032|6026|6032.5|6026.5|6032|6026|0
1625646130000|2021-07-07 08:22:10|6033|6027|6033.3|6027.3|6033.8|6027.8|6032.8|6026.8|0
1625646140000|2021-07-07 08:22:20|6032.7|6026.7|6035.9|6029.9|6036.4|6030.4|6032.3|6026.3|0
1625646150000|2021-07-07 08:22:30|6035.7|6029.7|6035.9|6029.9|6036.2|6030.2|6035.4|6029.4|0
1625646160000|2021-07-07 08:22:40|6035.7|6029.7|6040.3|6034.3|6040.3|6034.3|6035.7|6029.7|2
1625646170000|2021-07-07 08:22:50|6040|6034|6039.7|6033.7|6040|6034|6039.7|6033.7|0
1625646180000|2021-07-07 08:23:00|6040|6034|6039.7|6033.7|6040|6034|6039.7|6033.7|0
1625646190000|2021-07-07 08:23:10|6039.8|6033.8|6041|6035|6041|6035|6039.8|6033.8|0
1625646200000|2021-07-07 08:23:20|6040.7|6034.7|6040.5|6034.5|6040.7|6034.7|6040.2|6034.2|0
1625646210000|2021-07-07 08:23:30|6040.7|6034.7|6044.7|6038.7|6045.2|6039.2|6040.7|6034.7|0
1625646220000|2021-07-07 08:23:40|6044.9|6038.9|6048.5|6042.5|6049.7|6043.7|6044.9|6038.9|0
1625646230000|2021-07-07 08:23:50|6049|6043|6047|6041|6049|6043|6047|6041|0
1625646240000|2021-07-07 08:24:00|6045.5|6039.5|6045.2|6035.2|6046.8|6039.5|6044.5|6035.2|0
1625646260000|2021-07-07 08:24:20|6042.5|6036.5|6042.5|6036.5|6042.5|6036.5|6042.5|6036.5|0
1625646270000|2021-07-07 08:24:30|6042.3|6036.3|6041.3|6035.3|6042.3|6036.3|6041.3|6035.3|1
1625646280000|2021-07-07 08:24:40|6043|6037|6042.8|6032.8|6043|6037|6041.2|6032.8|1
1625646290000|2021-07-07 08:24:50|6042.3|6032.3|6042.3|6036.3|6043.7|6037.1|6041.2|6032.3|2
1625646300000|2021-07-07 08:25:00|6043.1|6037.1|6043.5|6037.5|6043.5|6037.5|6042.2|6036.2|1
1625646310000|2021-07-07 08:25:10|6043.8|6037.8|6045.2|6039.2|6045.2|6039.2|6043.8|6037.8|1
1625646320000|2021-07-07 08:25:20|6044.7|6038.7|6043.7|6037.7|6044.7|6038.7|6043.5|6037.5|1
1625646330000|2021-07-07 08:25:30|6044|6038|6043.5|6037.5|6044.3|6038.3|6043.5|6037.5|1
1625646340000|2021-07-07 08:25:40|6044.3|6038.3|6045.2|6039.2|6045.2|6039.2|6044.3|6038.3|0
1625646350000|2021-07-07 08:25:50|6046.1|6040.1|6048.5|6042.5|6049|6043|6046.1|6040.1|0
1625646360000|2021-07-07 08:26:00|6048.2|6042.2|6047.5|6041.5|6048.2|6042.2|6046.3|6040.3|0
1625646370000|2021-07-07 08:26:10|6047.8|6041.8|6049.7|6043.7|6049.7|6043.7|6047.8|6041.8|0
1625646380000|2021-07-07 08:26:20|6049.8|6043.8|6049.2|6043.2|6049.8|6043.8|6049|6043|0
1625646390000|2021-07-07 08:26:30|6050|6044|6053.8|6047.8|6055.7|6048.3|6050|6044|4
1625646400000|2021-07-07 08:26:40|6054.2|6048.2|6050.2|6044.2|6054.5|6048.5|6050|6044|0
1625646410000|2021-07-07 08:26:50|6051.5|6045.5|6050.3|6044.3|6051.5|6045.5|6049.2|6043.2|2
1625646420000|2021-07-07 08:27:00|6050.5|6044.5|6057.2|6051.2|6058.7|6051.2|6050.5|6044.5|2
1625646430000|2021-07-07 08:27:10|6056.3|6050.3|6059.5|6053.5|6061|6053.8|6055.8|6049.8|0
1625646440000|2021-07-07 08:27:20|6058.2|6052.2|6056.5|6050.5|6058.2|6052.2|6056.2|6050.2|0
1625646450000|2021-07-07 08:27:30|6056.8|6050.8|6058.2|6052.2|6058.2|6052.2|6056.3|6050.3|0
1625646460000|2021-07-07 08:27:40|6057.2|6051.2|6057.7|6051.7|6057.7|6051.7|6057.2|6051.2|0
1625646470000|2021-07-07 08:27:50|6057.2|6051.2|6058.2|6052.2|6058.2|6052.2|6057|6051|0
1625646480000|2021-07-07 08:28:00|6058|6052|6055.8|6049.8|6058|6052|6055.8|6049.8|0
1625646490000|2021-07-07 08:28:10|6056.2|6050.2|6056.7|6050.7|6057.7|6051.7|6056.2|6050.2|0
1625646510000|2021-07-07 08:28:30|6058.2|6052.2|6058|6052|6058.2|6052.2|6058|6052|1
1625646520000|2021-07-07 08:28:40|6057.5|6051.5|6058.2|6052.2|6058.2|6052.2|6057.2|6051.2|0
1625646530000|2021-07-07 08:28:50|6059|6053|6060.2|6054.2|6060.2|6054.2|6059|6053|0
1625646540000|2021-07-07 08:29:00|6062.7|6052.7|6064.7|6058.7|6065|6059|6062.7|6052.7|1
1625646550000|2021-07-07 08:29:10|6064.3|6058.3|6064|6058|6064.3|6058.3|6063.8|6057.8|0
1625646560000|2021-07-07 08:29:20|6063.5|6057.5|6063.8|6057.8|6063.8|6057.8|6063.5|6057.5|0
1625646580000|2021-07-07 08:29:40|6063.5|6057.5|6062.6|6056.6|6063.5|6057.5|6062.6|6056.6|0
1625646590000|2021-07-07 08:29:50|6062.5|6056.5|6062.3|6056.3|6065.6|6059.6|6062.3|6056.3|2
1625646600000|2021-07-07 08:30:00|6063.3|6057.3|6062.3|6056.3|6063.3|6057.3|6062.3|6056.3|2
1625646610000|2021-07-07 08:30:10|6063.6|6057.6|6064.4|6058.4|6064.4|6058.4|6063.6|6057.6|0
1625646620000|2021-07-07 08:30:20|6062.8|6056.8|6058.5|6052.5|6062.8|6056.8|6057.5|6051.5|4
1625646630000|2021-07-07 08:30:30|6060.3|6054.3|6059|6053|6060.3|6054.3|6057.6|6051.6|2
1625646640000|2021-07-07 08:30:40|6059.6|6053.6|6060.5|6054.5|6060.8|6054.8|6059.6|6053.6|2
1625646650000|2021-07-07 08:30:50|6060.8|6054.8|6064.1|6058.1|6064.1|6058.1|6060.8|6054.8|1
1625646660000|2021-07-07 08:31:00|6064.5|6058.5|6065.6|6059.6|6066.1|6060.1|6064.5|6058.5|0
1625646670000|2021-07-07 08:31:10|6065.5|6059.5|6080.4|6074.4|6080.4|6074.4|6065.5|6059.5|10
1625646680000|2021-07-07 08:31:20|6080.1|6074.1|6073.3|6067.3|6080.1|6074.1|6072.9|6066.9|7
1625646690000|2021-07-07 08:31:30|6073.4|6067.4|6075.1|6069.1|6075.6|6069.6|6073.4|6067.4|1
1625646700000|2021-07-07 08:31:40|6075.4|6069.4|6079.3|6073.3|6079.3|6073.3|6075.4|6069.4|2
1625646720000|2021-07-07 08:32:00|6081.6|6075.6|6083.9|6077.9|6084.1|6077.9|6081.6|6074.1|3
1625646730000|2021-07-07 08:32:10|6084.4|6078.4|6082.8|6076.8|6087.1|6080.4|6082.8|6076.8|5
1625646740000|2021-07-07 08:32:20|6082.6|6076.6|6082.8|6076.8|6082.8|6076.8|6082.6|6076.6|0
1625646750000|2021-07-07 08:32:30|6083.1|6077.1|6080.7|6074.7|6083.4|6077.1|6080.7|6073.1|0
1625646760000|2021-07-07 08:32:40|6080.4|6074.4|6080.1|6074.1|6081.1|6075.1|6079.2|6073.2|0
1625646770000|2021-07-07 08:32:50|6080.2|6074.2|6080.9|6074.9|6080.9|6074.9|6080.2|6074.2|74
1625646780000|2021-07-07 08:33:00|6081.2|6075.2|6081.1|6075.1|6081.6|6075.6|6080.9|6074.9|0
1625646790000|2021-07-07 08:33:10|6080.4|6074.4|6077.7|6071.7|6080.4|6074.4|6077.7|6071.7|0
1625646800000|2021-07-07 08:33:20|6077.2|6071.2|6080.6|6074.6|6081.2|6075.2|6077.2|6071.2|1
1625646810000|2021-07-07 08:33:30|6080.7|6074.7|6090.8|6084.8|6091.1|6085.1|6080.7|6074.7|2
1625646820000|2021-07-07 08:33:40|6091.1|6085.1|6092.1|6082.1|6093.4|6085.2|6091.1|6081.4|2
1625646830000|2021-07-07 08:33:50|6090.1|6084.1|6090.9|6080.9|6094.8|6086.1|6090.1|6079.6|0
1625646840000|2021-07-07 08:34:00|6090.7|6080.7|6089.1|6083.1|6093.2|6083.4|6087.6|6077.6|0
1625646850000|2021-07-07 08:34:10|6089.4|6083.4|6091.9|6081.9|6091.9|6083.4|6089.4|6081.9|0
1625646860000|2021-07-07 08:34:20|6092.2|6082.2|6092.7|6082.7|6092.7|6082.7|6092.1|6082.1|0
1625646870000|2021-07-07 08:34:30|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|0
1625646880000|2021-07-07 08:34:40|6093.4|6083.4|6093.6|6083.6|6093.6|6083.6|6093.4|6083.4|74
1625646890000|2021-07-07 08:34:50|6093.2|6083.2|6092.4|6082.4|6093.2|6083.2|6091.9|6081.9|0
1625646900000|2021-07-07 08:35:00|6092.6|6082.6|6095.4|6080.4|6095.4|6082.6|6092.6|6080.4|0
1625646910000|2021-07-07 08:35:10|6092.6|6082.6|6092.2|6082.2|6092.6|6082.6|6092.2|6082.2|0
1625646920000|2021-07-07 08:35:20|6092.4|6082.4|6092.7|6082.7|6092.7|6082.7|6092.4|6082.4|0
1625646950000|2021-07-07 08:35:50|6092.4|6082.4|6088.6|6082.6|6092.4|6084.2|6088.6|6081.9|2
1625646960000|2021-07-07 08:36:00|6086.3|6080.3|6089.7|6083.7|6089.9|6083.9|6086.3|6080.3|3
1625646970000|2021-07-07 08:36:10|6089.4|6083.4|6083.4|6077.4|6089.4|6083.4|6083.4|6077.4|4
1625646980000|2021-07-07 08:36:20|6082.9|6076.9|6080.2|6074.2|6082.9|6076.9|6077.9|6071.9|5
1625646990000|2021-07-07 08:36:30|6080.1|6074.1|6080.9|6074.9|6080.9|6074.9|6080.1|6074.1|1
1625647000000|2021-07-07 08:36:40|6080.7|6074.7|6078.9|6072.9|6080.7|6074.7|6078.9|6072.9|0
1625647010000|2021-07-07 08:36:50|6079.4|6073.4|6081.2|6075.2|6081.2|6075.2|6079.4|6073.4|0
1625647020000|2021-07-07 08:37:00|6081.1|6075.1|6079.2|6073.2|6081.1|6075.1|6079.2|6073.2|3
1625647030000|2021-07-07 08:37:10|6079.1|6073.1|6076.6|6070.6|6079.1|6073.1|6076.6|6070.6|1
1625647040000|2021-07-07 08:37:20|6076.4|6070.4|6076.6|6070.6|6076.6|6070.6|6076.4|6070.4|0
1625647050000|2021-07-07 08:37:30|6077.1|6071.1|6077.7|6071.7|6078.7|6072.7|6077.1|6071.1|0
1625647060000|2021-07-07 08:37:40|6077.6|6071.6|6077.1|6071.1|6077.6|6071.6|6077.1|6071.1|0
1625647070000|2021-07-07 08:37:50|6076.2|6070.2|6077.1|6071.1|6077.1|6071.1|6076.2|6070.2|1
1625647080000|2021-07-07 08:38:00|6076.7|6070.7|6074.9|6068.9|6076.7|6070.7|6074.9|6068.9|0
1625647090000|2021-07-07 08:38:10|6074.6|6068.6|6073.9|6067.9|6074.6|6068.6|6073.9|6067.9|1
1625647100000|2021-07-07 08:38:20|6074.1|6068.1|6074.1|6068.1|6074.1|6068.1|6074.1|6068.1|0
1625647110000|2021-07-07 08:38:30|6073.9|6067.9|6069.1|6063.1|6073.9|6067.9|6069.1|6063.1|5
1625647120000|2021-07-07 08:38:40|6069.4|6063.4|6069.1|6063.1|6069.4|6063.4|6069.1|6063.1|1
1625647130000|2021-07-07 08:38:50|6069.4|6063.4|6072.1|6066.1|6074.7|6066.1|6069.4|6063.4|0
1625647140000|2021-07-07 08:39:00|6069.1|6063.1|6067.6|6061.6|6069.1|6063.1|6067.6|6061.6|0
1625647150000|2021-07-07 08:39:10|6067.7|6061.7|6067.7|6061.7|6067.7|6061.7|6067.7|6061.7|0
1625647170000|2021-07-07 08:39:30|6067.6|6061.6|6067.7|6061.7|6067.7|6061.7|6067.1|6061.1|0
1625647180000|2021-07-07 08:39:40|6067.6|6061.6|6067.6|6061.6|6067.6|6061.6|6067.6|6061.6|0
1625647190000|2021-07-07 08:39:50|6067.7|6061.7|6067.7|6061.7|6067.7|6061.7|6067.7|6061.7|0
1625647200000|2021-07-07 08:40:00|6066.6|6060.6|6068.9|6062.9|6068.9|6062.9|6062.7|6056.7|2
1625647210000|2021-07-07 08:40:10|6071.7|6065.7|6071.7|6065.7|6071.7|6065.7|6071.7|6065.7|1
1625647220000|2021-07-07 08:40:20|6072|6066|6066|6060|6072|6066|6066|6060|0
1625647230000|2021-07-07 08:40:30|6066.4|6060.4|6067.2|6061.2|6067.2|6061.2|6066.4|6060.4|0
1625647240000|2021-07-07 08:40:40|6067.4|6061.4|6069.5|6063.5|6069.9|6063.9|6067.4|6061.4|0
1625647250000|2021-07-07 08:40:50|6070.2|6064.2|6069.5|6063.5|6070.2|6064.2|6069.5|6063.5|0
1625647260000|2021-07-07 08:41:00|6069.4|6063.4|6068.9|6062.9|6069.5|6063.5|6068.9|6062.9|3
1625647270000|2021-07-07 08:41:10|6069|6063|6072|6066|6072.4|6066.4|6068.9|6062.9|0
1625647280000|2021-07-07 08:41:20|6074.2|6064.2|6068.9|6062.9|6074.4|6067.4|6067.5|6061.5|2
1625647290000|2021-07-07 08:41:30|6069.4|6063.4|6069.4|6063.4|6069.9|6063.9|6069.4|6063.4|0
1625647300000|2021-07-07 08:41:40|6071|6065|6072.2|6066.2|6072.2|6066.2|6070.4|6061.7|0
1625647310000|2021-07-07 08:41:50|6071.7|6065.7|6070|6064|6073.7|6067.7|6070|6064|0
1625647320000|2021-07-07 08:42:00|6070.4|6064.4|6070.5|6064.5|6070.7|6064.7|6070.4|6064.4|0
1625647330000|2021-07-07 08:42:10|6071.2|6065.2|6070.7|6064.7|6071.2|6065.2|6070.5|6064.5|0
1625647340000|2021-07-07 08:42:20|6071|6065|6070.7|6064.7|6071.4|6065.4|6070.5|6064.5|0
1625647350000|2021-07-07 08:42:30|6070.5|6064.5|6066.9|6060.9|6071.2|6065.2|6066|6060|1
1625647360000|2021-07-07 08:42:40|6067|6061|6067|6061|6067|6061|6066.9|6060.9|0
1625647370000|2021-07-07 08:42:50|6066.4|6060.4|6064|6058|6067.5|6061.5|6062.7|6055.7|2
1625647380000|2021-07-07 08:43:00|6066.5|6056.5|6063.5|6057.5|6066.5|6058.4|6063.2|6056.5|0
1625647390000|2021-07-07 08:43:10|6063.2|6057.2|6063|6057|6063.2|6057.2|6062.1|6056.1|0
1625647400000|2021-07-07 08:43:20|6062.9|6056.9|6060.7|6054.7|6063|6057|6060.7|6054.7|1
1625647410000|2021-07-07 08:43:30|6060|6054|6059.7|6053.7|6060|6054|6057.7|6051.7|3
1625647420000|2021-07-07 08:43:40|6059.5|6053.5|6060.2|6054.2|6060.2|6054.2|6059.2|6053.2|1
1625647430000|2021-07-07 08:43:50|6060.4|6054.4|6061.4|6055.4|6061.7|6055.7|6060.4|6054.4|0
1625647440000|2021-07-07 08:44:00|6061.7|6055.7|6061.7|6055.7|6061.9|6055.9|6061.4|6055.4|0
1625647460000|2021-07-07 08:44:20|6062.4|6056.4|6062.7|6056.7|6062.7|6056.7|6062.4|6056.4|0
1625647470000|2021-07-07 08:44:30|6062.5|6056.5|6062.5|6056.5|6062.5|6056.5|6062.5|6056.5|0
1625647480000|2021-07-07 08:44:40|6063.5|6057.5|6063.4|6057.4|6063.5|6057.5|6063.4|6057.4|1
1625647490000|2021-07-07 08:44:50|6063.7|6057.7|6067.2|6061.2|6067.9|6061.9|6063.7|6057.7|2
1625647500000|2021-07-07 08:45:00|6067.4|6061.4|6066.9|6060.9|6068.2|6062.2|6066.4|6060.4|0
1625647510000|2021-07-07 08:45:10|6068.9|6062.9|6069.7|6063.7|6069.7|6063.7|6068.9|6062.9|0
1625647520000|2021-07-07 08:45:20|6069.2|6063.2|6069.7|6063.7|6070|6064|6068.2|6062.2|0
1625647550000|2021-07-07 08:45:50|6069.4|6063.4|6069.7|6063.7|6069.7|6063.7|6069.4|6063.4|0
1625647590000|2021-07-07 08:46:30|6069.2|6063.2|6069.2|6063.2|6069.2|6063.2|6069.2|6063.2|0
1625647600000|2021-07-07 08:46:40|6069|6063|6069|6063|6069|6063|6069|6063|0
1625647610000|2021-07-07 08:46:50|6068.4|6062.4|6064.9|6058.9|6068.4|6062.4|6064.9|6058.9|1
1625647620000|2021-07-07 08:47:00|6065.7|6059.7|6067.9|6061.9|6070.7|6063.5|6065.7|6059.7|2
1625647630000|2021-07-07 08:47:10|6067.5|6061.5|6066.7|6060.7|6067.5|6061.5|6066.7|6060.7|0
1625647640000|2021-07-07 08:47:20|6065.2|6059.2|6062|6056|6065.4|6059.4|6061.9|6055.9|0
1625647650000|2021-07-07 08:47:30|6061.9|6055.9|6061.4|6055.4|6061.9|6055.9|6061|6055|0
1625647660000|2021-07-07 08:47:40|6061|6055|6061|6055|6061|6055|6061|6055|0
1625647670000|2021-07-07 08:47:50|6061.4|6055.4|6061.4|6055.4|6061.4|6055.4|6061.4|6055.4|0
1625647680000|2021-07-07 08:48:00|6062.9|6056.9|6061.9|6055.9|6062.9|6056.9|6061.9|6055.9|1
1625647690000|2021-07-07 08:48:10|6062.2|6056.2|6063.7|6057.7|6063.7|6057.7|6062.2|6056.2|0
1625647700000|2021-07-07 08:48:20|6064|6058|6063.9|6057.9|6064|6058|6063.9|6057.9|0
1625647720000|2021-07-07 08:48:40|6063.4|6057.4|6061.9|6055.9|6063.4|6057.4|6061.9|6055.9|0
1625647730000|2021-07-07 08:48:50|6062|6056|6061.5|6055.5|6062|6056|6061.5|6055.5|0
1625647740000|2021-07-07 08:49:00|6061.9|6055.9|6063.2|6057.2|6063.7|6057.7|6061.5|6055.5|3
1625647750000|2021-07-07 08:49:10|6063.1|6057.1|6061.5|6055.5|6063.1|6057.1|6061.5|6055.5|0
1625647770000|2021-07-07 08:49:30|6061.9|6055.9|6062.4|6056.4|6062.4|6056.4|6061.9|6055.9|0
1625647780000|2021-07-07 08:49:40|6061.9|6055.9|6062.7|6056.7|6062.7|6056.7|6061.9|6055.9|0
1625647790000|2021-07-07 08:49:50|6063|6057|6063.7|6057.7|6063.7|6057.7|6063|6057|2
1625647800000|2021-07-07 08:50:00|6062.2|6056.2|6063.5|6057.5|6063.9|6057.9|6062.2|6056.2|4
1625647810000|2021-07-07 08:50:10|6063.9|6057.9|6063.9|6057.9|6063.9|6057.9|6063.7|6057.7|0
1625647820000|2021-07-07 08:50:20|6064.5|6058.5|6064.9|6058.9|6064.9|6058.9|6064.5|6058.5|0
1625647830000|2021-07-07 08:50:30|6065.5|6059.5|6065.7|6059.7|6067.2|6061.2|6065.5|6059.5|0
1625647840000|2021-07-07 08:50:40|6065.9|6059.9|6065.9|6059.9|6065.9|6059.9|6065.9|6059.9|0
1625647850000|2021-07-07 08:50:50|6066.7|6060.7|6065.2|6059.2|6066.7|6060.7|6065.2|6059.2|0
1625647860000|2021-07-07 08:51:00|6065.5|6059.5|6065.9|6059.9|6065.9|6059.9|6065.5|6059.5|0
1625647880000|2021-07-07 08:51:20|6065.5|6059.5|6062.2|6056.2|6065.5|6059.5|6061.9|6055.9|1
1625647890000|2021-07-07 08:51:30|6062|6056|6062|6056|6062|6056|6062|6056|0
1625647900000|2021-07-07 08:51:40|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|2
1625647910000|2021-07-07 08:51:50|6064.2|6058.2|6064.8|6058.8|6064.8|6058.8|6063.8|6057.8|0
1625647920000|2021-07-07 08:52:00|6062.2|6056.2|6062|6056|6062.5|6056.5|6062|6056|3
1625647930000|2021-07-07 08:52:10|6062.4|6056.4|6062.4|6056.4|6063.2|6057.2|6062.4|6056.4|8
1625647940000|2021-07-07 08:52:20|6062|6056|6060.5|6054.5|6062|6056|6060.4|6054.4|3
1625647950000|2021-07-07 08:52:30|6060.4|6054.4|6062.5|6056.5|6062.5|6056.5|6060|6054|0
1625647980000|2021-07-07 08:53:00|6063.4|6057.4|6064.5|6058.5|6065.5|6059.5|6063.4|6057.4|1
1625647990000|2021-07-07 08:53:10|6064.2|6058.2|6064.2|6058.2|6064.2|6058.2|6064.2|6058.2|0
1625648000000|2021-07-07 08:53:20|6064.5|6058.5|6066.4|6060.4|6066.7|6060.7|6064.5|6058.5|0
1625648010000|2021-07-07 08:53:30|6064.9|6058.9|6065.1|6059.1|6065.4|6059.4|6064.9|6058.9|0
1625648020000|2021-07-07 08:53:40|6064.9|6058.9|6078.2|6072.2|6079.8|6073.7|6064.9|6058.9|5
1625648030000|2021-07-07 08:53:50|6078.4|6072.4|6082.2|6076.2|6082.2|6076.2|6078.2|6072.2|4
1625648040000|2021-07-07 08:54:00|6086.2|6078.5|6084.2|6078.2|6086.2|6078.7|6083.7|6077.7|0
1625648050000|2021-07-07 08:54:10|6085.3|6079.3|6082.2|6076.2|6086|6080|6082|6076|1
1625648060000|2021-07-07 08:54:20|6082|6076|6091.5|6081.5|6091.5|6085.3|6081.8|6075.8|4
1625648070000|2021-07-07 08:54:30|6091.8|6081.8|6090|6084|6092.7|6084.2|6090|6081.8|0
1625648080000|2021-07-07 08:54:40|6092.2|6082.2|6091|6081|6094.3|6082.3|6091|6079|0
1625648090000|2021-07-07 08:54:50|6094.2|6079.2|6092.2|6082.2|6094.2|6082.2|6091.7|6079.2|0
1625648100000|2021-07-07 08:55:00|6088.2|6085.2|6092.7|6082.7|6092.7|6085.5|6088.2|6082.3|8
1625648110000|2021-07-07 08:55:10|6092.5|6082.5|6092.7|6082.7|6092.7|6082.7|6092.5|6082.5|74
1625648120000|2021-07-07 08:55:20|6091|6085|6091.7|6085.7|6092|6086|6091|6085|1
1625648140000|2021-07-07 08:55:40|6091.3|6085.3|6091.2|6085.2|6091.7|6085.7|6091.2|6085.2|0
1625648150000|2021-07-07 08:55:50|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|0
1625648160000|2021-07-07 08:56:00|6091|6085|6088.8|6082.8|6091.7|6085.7|6088.8|6082.8|0
1625648170000|2021-07-07 08:56:10|6091.7|6081.7|6089.2|6083.2|6091.7|6084.2|6088.8|6081.7|0
1625648180000|2021-07-07 08:56:20|6088.3|6082.3|6088.8|6082.8|6089|6083|6088.3|6082.3|1
1625648190000|2021-07-07 08:56:30|6088.5|6082.5|6088.3|6082.3|6090.8|6082.8|6088.3|6080.8|0
1625648200000|2021-07-07 08:56:40|6088.2|6082.2|6087.3|6081.3|6088.2|6082.2|6087.3|6081.3|0
1625648210000|2021-07-07 08:56:50|6087|6081|6087.3|6081.3|6087.3|6081.3|6087|6081|0
1625648220000|2021-07-07 08:57:00|6087.6|6081.6|6087.6|6081.6|6087.6|6081.6|6086.8|6080.8|1
1625648230000|2021-07-07 08:57:10|6088|6082|6088.5|6082.5|6088.5|6082.5|6087.8|6081.8|1
1625648240000|2021-07-07 08:57:20|6088.8|6082.8|6087.8|6081.8|6088.8|6082.8|6087.8|6081.8|0
1625648250000|2021-07-07 08:57:30|6087.5|6081.5|6087.1|6081.1|6089.2|6081.5|6087.1|6078.8|0
1625648260000|2021-07-07 08:57:40|6088.8|6078.8|6088.8|6078.8|6089.1|6081.1|6087.1|6078.8|0
1625648270000|2021-07-07 08:57:50|6087.1|6081.1|6087.8|6081.8|6087.8|6081.8|6087.1|6081.1|0
1625648280000|2021-07-07 08:58:00|6087.5|6081.5|6086.6|6080.6|6089|6081.6|6086.1|6077.8|0
1625648290000|2021-07-07 08:58:10|6087.3|6081.3|6086.8|6080.8|6087.3|6081.3|6086.3|6080.3|0
1625648300000|2021-07-07 08:58:20|6086.5|6080.5|6087|6077|6089.8|6080.5|6086.5|6074.3|0
1625648320000|2021-07-07 08:58:40|6081.8|6075.8|6087|6077|6087.1|6077.1|6081.8|6075.8|0
1625648360000|2021-07-07 08:59:20|6087.5|6077.5|6087.5|6077.5|6087.5|6077.5|6087.5|6077.5|0
1625648370000|2021-07-07 08:59:30|6088.1|6078.1|6086.5|6080.5|6090.3|6081|6086.5|6075.3|0
1625648380000|2021-07-07 08:59:40|6087|6081|6086.6|6080.6|6087.1|6081.1|6086.6|6080.6|0
1625648390000|2021-07-07 08:59:50|6086.1|6080.1|6086.6|6080.6|6086.6|6080.6|6086.1|6080.1|0
1625648410000|2021-07-07 09:00:10|6087.1|6081.1|6089|6083|6089|6083|6087.1|6081.1|0
1625648420000|2021-07-07 09:00:20|6095.3|6085.3|6097.8|6082.8|6098.3|6087.3|6092.5|6082.3|2
1625648430000|2021-07-07 09:00:30|6098.5|6083.5|6095|6085|6098.5|6085.3|6095|6082.5|0
1625648440000|2021-07-07 09:00:40|6098.1|6083.1|6098|6083|6098.1|6083.1|6098|6083|1
1625648450000|2021-07-07 09:00:50|6097.6|6082.6|6097.6|6082.6|6097.6|6082.6|6097.6|6082.6|0
1625648460000|2021-07-07 09:01:00|6098.1|6083.1|6093.3|6083.3|6098.1|6083.3|6093.3|6081.1|0
1625648470000|2021-07-07 09:01:10|6093.6|6083.6|6093.1|6083.1|6094.5|6084.5|6093.1|6083.1|0
1625648480000|2021-07-07 09:01:20|6093.5|6083.5|6093.5|6083.5|6093.5|6083.5|6093.5|6083.5|0
1625648500000|2021-07-07 09:01:40|6093.1|6083.1|6093.5|6083.5|6093.8|6083.8|6093.1|6083.1|0
1625648510000|2021-07-07 09:01:50|6089.6|6083.6|6085.3|6075.3|6089.6|6083.6|6085.1|6075.1|2
1625648520000|2021-07-07 09:02:00|6085.1|6075.1|6085|6079|6086.5|6079|6084.8|6074.8|0
1625648530000|2021-07-07 09:02:10|6085.5|6079.5|6086|6080|6086.1|6080.1|6085.5|6079.5|0
1625648550000|2021-07-07 09:02:30|6085.3|6079.3|6086.5|6080.5|6086.5|6080.5|6085.3|6079.3|0
1625648560000|2021-07-07 09:02:40|6086.6|6080.6|6086|6080|6086.6|6080.6|6085.8|6079.8|1
1625648570000|2021-07-07 09:02:50|6085.3|6079.3|6089.1|6083.1|6090.8|6083.8|6085.3|6079.3|0
1625648580000|2021-07-07 09:03:00|6089.5|6083.5|6092.3|6086.3|6093|6087|6089.5|6083.5|1
1625648590000|2021-07-07 09:03:10|6093.4|6087.4|6093.8|6087.8|6093.8|6087.8|6093.4|6087.4|1
1625648610000|2021-07-07 09:03:30|6093.5|6087.5|6094|6088|6094.1|6088.1|6093.5|6087.5|0
1625648620000|2021-07-07 09:03:40|6094.1|6088.1|6093.8|6087.8|6094.1|6088.1|6093.8|6087.8|0
1625648630000|2021-07-07 09:03:50|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|0
1625648640000|2021-07-07 09:04:00|6094|6088|6093.8|6087.8|6094.3|6088.3|6093.3|6087.3|0
1625648650000|2021-07-07 09:04:10|6093.5|6087.5|6093.3|6087.3|6093.8|6087.8|6093.3|6087.3|0
1625648660000|2021-07-07 09:04:20|6093.8|6087.8|6093.8|6087.8|6093.8|6087.8|6093.8|6087.8|0
1625648670000|2021-07-07 09:04:30|6094|6088|6094|6088|6094|6088|6094|6088|0
1625648680000|2021-07-07 09:04:40|6093.3|6087.3|6093.1|6087.1|6093.3|6087.3|6093.1|6087.1|0
1625648700000|2021-07-07 09:05:00|6092.8|6086.8|6091.3|6085.3|6092.8|6086.8|6091.3|6085.3|0
1625648710000|2021-07-07 09:05:10|6091.6|6085.6|6087.1|6081.1|6091.6|6085.6|6087.1|6080.6|0
1625648720000|2021-07-07 09:05:20|6087.5|6081.5|6087.6|6077.6|6087.6|6081.5|6086|6077.6|0
1625648730000|2021-07-07 09:05:30|6086|6080|6086.6|6076.6|6087.6|6080|6086|6076.6|0
1625648740000|2021-07-07 09:05:40|6086.1|6076.1|6086.1|6076.1|6086.1|6076.1|6086.1|6076.1|0
1625648750000|2021-07-07 09:05:50|6087.8|6072.8|6087.8|6072.8|6087.8|6072.8|6087.8|6072.8|0
1625648760000|2021-07-07 09:06:00|6085|6075|6085.6|6075.6|6085.6|6075.6|6085|6075|0
1625648770000|2021-07-07 09:06:10|6085.5|6075.5|6084|6078|6085.6|6078|6084|6075.5|0
1625648780000|2021-07-07 09:06:20|6085.6|6075.6|6081.8|6075.8|6085.6|6077.3|6081.3|6074.1|0
1625648790000|2021-07-07 09:06:30|6083.3|6077.3|6082.5|6076.5|6083.3|6077.3|6082.3|6076.3|0
1625648810000|2021-07-07 09:06:50|6082.8|6076.8|6081.5|6075.5|6082.8|6076.8|6081.5|6075.5|0
1625648820000|2021-07-07 09:07:00|6081.1|6075.1|6081.5|6075.5|6081.5|6075.5|6080.1|6074.1|2
1625648830000|2021-07-07 09:07:10|6081|6075|6081|6075|6081.1|6075.1|6081|6075|0
1625648850000|2021-07-07 09:07:30|6081.1|6075.1|6081|6075|6081.1|6075.1|6080.8|6074.8|0
1625648860000|2021-07-07 09:07:40|6081.1|6075.1|6081.5|6075.5|6081.5|6075.5|6081|6075|0
1625648870000|2021-07-07 09:07:50|6081.1|6075.1|6080.5|6074.5|6081.1|6075.1|6080.5|6074.5|0
1625648910000|2021-07-07 09:08:30|6080.6|6074.6|6080.5|6074.5|6080.6|6074.6|6080.5|6074.5|0
1625648930000|2021-07-07 09:08:50|6080.1|6074.1|6080|6074|6080.5|6074.5|6080|6074|0
1625648940000|2021-07-07 09:09:00|6080.5|6070.5|6077.1|6071.1|6080.6|6073|6077.1|6070.5|1
1625648950000|2021-07-07 09:09:10|6077|6071|6077.8|6067.8|6077.8|6071|6076.1|6067.8|0
1625648960000|2021-07-07 09:09:20|6077.6|6067.6|6075.5|6069.5|6077.6|6069.8|6075.1|6067.6|0
1625648970000|2021-07-07 09:09:30|6075.6|6069.6|6076|6070|6076|6070|6075.6|6069.6|0
1625649000000|2021-07-07 09:10:00|6076.3|6070.3|6078.4|6072.4|6078.6|6072.6|6076.3|6070.3|0
1625649010000|2021-07-07 09:10:10|6078.6|6072.6|6078.9|6072.9|6079.1|6073.1|6078.4|6072.4|0
1625649020000|2021-07-07 09:10:20|6080.5|6074.5|6080.5|6074.5|6080.5|6074.5|6080.5|6074.5|0
1625649030000|2021-07-07 09:10:30|6080.3|6074.3|6080.3|6074.3|6080.3|6074.3|6080.3|6074.3|0
1625649040000|2021-07-07 09:10:40|6080.8|6074.8|6080.8|6074.8|6080.8|6074.8|6080.3|6074.3|0
1625649050000|2021-07-07 09:10:50|6080.5|6074.5|6081.9|6075.9|6081.9|6075.9|6080.3|6074.3|0
1625649060000|2021-07-07 09:11:00|6082.1|6076.1|6082.6|6076.6|6082.6|6076.6|6082.1|6076.1|0
1625649080000|2021-07-07 09:11:20|6081.1|6075.1|6080.8|6074.8|6081.1|6075.1|6080.3|6074.3|0
1625649090000|2021-07-07 09:11:30|6081.1|6075.1|6081.3|6075.3|6081.3|6075.3|6081.1|6075.1|0
1625649110000|2021-07-07 09:11:50|6081.6|6075.6|6080.1|6074.1|6082.1|6076.1|6080.1|6074.1|0
1625649120000|2021-07-07 09:12:00|6080.8|6074.8|6080.1|6074.1|6081.8|6074.8|6079.3|6071.6|0
1625649130000|2021-07-07 09:12:10|6081.8|6071.8|6080.1|6074.1|6081.8|6074.3|6080.1|6071.8|0
1625649140000|2021-07-07 09:12:20|6080.6|6074.6|6080.6|6074.6|6080.6|6074.6|6080.6|6074.6|0
1625649150000|2021-07-07 09:12:30|6080.9|6074.9|6080.8|6074.8|6081.1|6075.1|6080.6|6074.6|0
1625649160000|2021-07-07 09:12:40|6080.6|6074.6|6081.5|6075.5|6081.5|6075.5|6080.6|6074.6|0
1625649170000|2021-07-07 09:12:50|6087.5|6081.5|6089|6079|6090|6081.6|6086.3|6078.8|0
1625649180000|2021-07-07 09:13:00|6086.6|6080.6|6085.9|6079.9|6087|6080.6|6084.3|6076.8|0
1625649190000|2021-07-07 09:13:10|6085.6|6079.6|6085.9|6079.9|6086.1|6080.1|6085.6|6079.6|0
1625649200000|2021-07-07 09:13:20|6087.6|6077.6|6087.6|6077.6|6087.6|6077.6|6087.6|6077.6|0
1625649210000|2021-07-07 09:13:30|6085.1|6079.1|6087.6|6077.6|6087.6|6079.3|6085.1|6077.6|0
1625649230000|2021-07-07 09:13:50|6085.9|6079.9|6084.5|6078.5|6085.9|6079.9|6084.5|6078.5|0
1625649240000|2021-07-07 09:14:00|6084.3|6078.3|6084.8|6078.8|6084.8|6078.8|6084.3|6078.3|0
1625649260000|2021-07-07 09:14:20|6085.1|6079.1|6085.5|6079.5|6085.5|6079.5|6085.1|6079.1|0
1625649270000|2021-07-07 09:14:30|6084.8|6078.8|6085|6079|6085|6079|6084.5|6078.5|0
1625649280000|2021-07-07 09:14:40|6084.6|6078.6|6084.3|6078.3|6085|6079|6084.3|6078.3|0
1625649290000|2021-07-07 09:14:50|6084.5|6078.5|6084.3|6078.3|6084.6|6078.6|6084.3|6078.3|0
1625649300000|2021-07-07 09:15:00|6083.6|6077.6|6084|6078|6085|6078.1|6083.3|6075|0
1625649310000|2021-07-07 09:15:10|6084.3|6078.3|6086|6080|6086|6080|6084.3|6078.3|0
1625649320000|2021-07-07 09:15:20|6085.6|6079.6|6085.6|6079.6|6085.6|6079.6|6085.3|6079.3|1
1625649330000|2021-07-07 09:15:30|6086|6080|6087.8|6081.8|6087.8|6081.8|6086|6080|0
1625649340000|2021-07-07 09:15:40|6088|6082|6088|6082|6088|6082|6088|6082|0
1625649350000|2021-07-07 09:15:50|6088.5|6082.5|6088.5|6082.5|6088.5|6082.5|6088.5|6082.5|0
1625649360000|2021-07-07 09:16:00|6089.5|6083.5|6089.9|6083.9|6089.9|6083.9|6089.5|6083.5|0
1625649370000|2021-07-07 09:16:10|6090.1|6084.1|6088.9|6082.9|6090.1|6084.1|6088.9|6082.9|0
1625649380000|2021-07-07 09:16:20|6088.6|6082.6|6087.4|6081.4|6088.6|6082.6|6087.4|6081.4|1
1625649390000|2021-07-07 09:16:30|6087.6|6081.6|6087.6|6081.6|6087.6|6081.6|6087.6|6081.6|0
1625649400000|2021-07-07 09:16:40|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|0
1625649420000|2021-07-07 09:17:00|6087.8|6081.8|6084.9|6078.9|6087.8|6081.8|6084.9|6077.6|1
1625649430000|2021-07-07 09:17:10|6083.9|6077.9|6082.9|6076.9|6085.6|6077.9|6082.9|6075.6|0
1625649450000|2021-07-07 09:17:30|6083.3|6077.3|6082.9|6076.9|6083.4|6077.4|6082.8|6076.8|0
1625649460000|2021-07-07 09:17:40|6083.1|6077.1|6083.1|6077.1|6083.1|6077.1|6083.1|6077.1|0
1625649470000|2021-07-07 09:17:50|6085.6|6075.6|6085.6|6075.6|6085.6|6075.6|6085.6|6075.6|0
1625649480000|2021-07-07 09:18:00|6084.1|6078.1|6084.1|6078.1|6084.1|6078.1|6083.8|6077.8|0
1625649490000|2021-07-07 09:18:10|6083.8|6077.8|6083.6|6077.6|6083.8|6077.8|6083.6|6077.6|0
1625649500000|2021-07-07 09:18:20|6083.3|6077.3|6081.8|6075.8|6083.9|6077.9|6081.8|6075.8|0
1625649510000|2021-07-07 09:18:30|6081.9|6075.9|6081.8|6075.8|6081.9|6075.9|6081.8|6075.8|0
1625649520000|2021-07-07 09:18:40|6081.9|6075.9|6081.9|6075.9|6081.9|6075.9|6081.9|6075.9|0
1625649530000|2021-07-07 09:18:50|6081.8|6075.8|6081.3|6075.3|6081.8|6075.8|6081.3|6075.3|0
1625649540000|2021-07-07 09:19:00|6081.6|6075.6|6083.4|6077.4|6083.4|6077.4|6081.6|6075.6|0
1625649550000|2021-07-07 09:19:10|6083.3|6077.3|6083.3|6077.3|6083.4|6077.4|6082.4|6076.4|0
1625649560000|2021-07-07 09:19:20|6082.4|6076.4|6082.8|6076.8|6082.8|6076.8|6082.3|6076.3|0
1625649570000|2021-07-07 09:19:30|6082.6|6076.6|6083.4|6077.4|6083.4|6077.4|6082.6|6076.6|0
1625649580000|2021-07-07 09:19:40|6083.3|6077.3|6083.4|6077.4|6083.4|6077.4|6083.3|6077.3|0
1625649590000|2021-07-07 09:19:50|6083.3|6077.3|6083.3|6077.3|6083.4|6077.4|6083.3|6077.3|0
1625649600000|2021-07-07 09:20:00|6083.4|6077.4|6082.6|6076.6|6083.9|6077.9|6082.3|6076.3|0
1625649610000|2021-07-07 09:20:10|6082.4|6076.4|6082.4|6076.4|6082.4|6076.4|6082.1|6076.1|0
1625649620000|2021-07-07 09:20:20|6082.6|6076.6|6082.6|6076.6|6082.6|6076.6|6082.6|6076.6|5
1625649640000|2021-07-07 09:20:40|6082|6076|6081.8|6075.8|6082|6076|6081.8|6075.8|5
1625649650000|2021-07-07 09:20:50|6081.5|6075.5|6081.3|6075.3|6082|6076|6081.1|6075.1|0
1625649660000|2021-07-07 09:21:00|6081.9|6075.9|6081.8|6075.8|6082.1|6076.1|6081.1|6075.1|0
1625649670000|2021-07-07 09:21:10|6081.3|6075.3|6081.6|6075.6|6081.9|6075.9|6081.3|6075.3|0
1625649680000|2021-07-07 09:21:20|6081.9|6075.9|6081.3|6075.3|6081.9|6075.9|6081.3|6075.3|0
1625649690000|2021-07-07 09:21:30|6081.6|6075.6|6082.1|6076.1|6082.1|6076.1|6081.6|6075.6|0
1625649700000|2021-07-07 09:21:40|6081.9|6075.9|6081|6075|6081.9|6075.9|6080.4|6074.4|1
1625649710000|2021-07-07 09:21:50|6080.4|6074.4|6081.9|6075.9|6083.3|6076.1|6080.4|6073.3|0
1625649720000|2021-07-07 09:22:00|6082.1|6076.1|6082.1|6076.1|6083.3|6077.3|6081.9|6072.9|0
1625649730000|2021-07-07 09:22:10|6081.8|6075.8|6082.4|6076.4|6083.6|6077.6|6081.8|6075.8|0
1625649740000|2021-07-07 09:22:20|6082.8|6076.8|6082.9|6076.9|6083.4|6077.4|6082.8|6076.8|0
1625649750000|2021-07-07 09:22:30|6083.4|6077.4|6083.4|6077.4|6083.6|6077.6|6083.4|6077.4|0
1625649760000|2021-07-07 09:22:40|6083.9|6077.9|6084.1|6078.1|6084.1|6078.1|6083.9|6077.9|0
1625649770000|2021-07-07 09:22:50|6084.6|6078.6|6084.3|6078.3|6084.6|6078.6|6084.3|6078.3|0
1625649780000|2021-07-07 09:23:00|6084.1|6078.1|6087.3|6081.3|6087.3|6081.3|6084.1|6078.1|0
1625649790000|2021-07-07 09:23:10|6087.6|6081.6|6087.8|6081.8|6087.8|6081.8|6087.6|6081.6|0
1625649810000|2021-07-07 09:23:30|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|0
1625649820000|2021-07-07 09:23:40|6089.8|6083.8|6088.6|6082.6|6089.8|6083.8|6087.6|6081.6|1
1625649830000|2021-07-07 09:23:50|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|0
1625649840000|2021-07-07 09:24:00|6089.3|6083.3|6089.1|6083.1|6089.6|6083.6|6088.6|6082.6|0
1625649850000|2021-07-07 09:24:10|6089.4|6083.4|6089.4|6083.4|6089.4|6083.4|6089.4|6083.4|0
1625649910000|2021-07-07 09:25:10|6089.1|6083.1|6088.6|6082.6|6089.1|6083.1|6088.6|6082.6|0
1625649920000|2021-07-07 09:25:20|6088.8|6082.8|6088.8|6082.8|6089.1|6083.1|6088.8|6082.8|0
1625649930000|2021-07-07 09:25:30|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|0
1625649950000|2021-07-07 09:25:50|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|0
1625649960000|2021-07-07 09:26:00|6090.8|6084.8|6090.9|6084.9|6090.9|6084.9|6090.8|6084.8|0
1625649970000|2021-07-07 09:26:10|6090.6|6084.6|6091.9|6085.9|6092.1|6086.1|6090.6|6084.6|0
1625649980000|2021-07-07 09:26:20|6091.8|6085.8|6090.6|6084.6|6092.4|6086.4|6089.9|6083.9|1
1625649990000|2021-07-07 09:26:30|6091.1|6085.1|6090.4|6084.4|6091.4|6085.4|6090.4|6084.4|0
1625650010000|2021-07-07 09:26:50|6090.3|6084.3|6090.1|6084.1|6090.4|6084.4|6090.1|6084.1|0
1625650020000|2021-07-07 09:27:00|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|6089.8|6083.8|0
1625650030000|2021-07-07 09:27:10|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|0
1625650060000|2021-07-07 09:27:40|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|0
1625650080000|2021-07-07 09:28:00|6088.1|6082.1|6087.1|6081.1|6088.8|6082.8|6087.1|6081.1|2
1625650100000|2021-07-07 09:28:20|6087.3|6081.3|6087.1|6081.1|6087.3|6081.3|6086.9|6080.9|0
1625650110000|2021-07-07 09:28:30|6086.9|6080.9|6086.6|6080.6|6087.4|6081.4|6086.1|6080.1|0
1625650120000|2021-07-07 09:28:40|6087.1|6081.1|6087.3|6081.3|6087.3|6081.3|6087.1|6081.1|0
1625650130000|2021-07-07 09:28:50|6086.9|6080.9|6087.1|6081.1|6087.1|6081.1|6086.9|6080.9|0
1625650140000|2021-07-07 09:29:00|6086.9|6080.9|6086.8|6080.8|6087.1|6081.1|6086.8|6080.8|0
1625650150000|2021-07-07 09:29:10|6087.1|6081.1|6087.1|6081.1|6087.1|6081.1|6086.6|6080.6|0
1625650160000|2021-07-07 09:29:20|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|0
1625650170000|2021-07-07 09:29:30|6087.6|6081.6|6087.6|6081.6|6087.6|6081.6|6087.6|6081.6|0
1625650190000|2021-07-07 09:29:50|6090.1|6084.1|6089.8|6083.8|6090.1|6084.1|6089.4|6083.4|0
1625650200000|2021-07-07 09:30:00|6089.4|6083.4|6089.8|6083.8|6089.8|6083.8|6088.6|6082.6|0
1625650210000|2021-07-07 09:30:10|6089.4|6083.4|6089.8|6083.8|6089.8|6083.8|6089.4|6083.4|0
1625650220000|2021-07-07 09:30:20|6089.4|6083.4|6089.8|6083.8|6089.8|6083.8|6089.4|6083.4|0
1625650230000|2021-07-07 09:30:30|6089.4|6083.4|6089.1|6083.1|6090.1|6084.1|6088.6|6082.6|1
1625650240000|2021-07-07 09:30:40|6088.9|6082.9|6089.3|6083.3|6089.3|6083.3|6088.9|6082.9|0
1625650250000|2021-07-07 09:30:50|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|0
1625650260000|2021-07-07 09:31:00|6089.9|6083.9|6090.1|6084.1|6090.4|6084.4|6089.9|6083.9|0
1625650270000|2021-07-07 09:31:10|6090.3|6084.3|6090.4|6084.4|6090.8|6084.8|6090.3|6084.3|0
1625650310000|2021-07-07 09:31:50|6090.7|6084.7|6091.8|6085.8|6092.6|6086.6|6090.4|6084.4|3
1625650320000|2021-07-07 09:32:00|6091.4|6085.4|6092.3|6086.3|6092.8|6086.8|6091.3|6085.3|3
1625650330000|2021-07-07 09:32:10|6092.6|6086.6|6092.3|6086.3|6092.6|6086.6|6092.3|6086.3|3
1625650340000|2021-07-07 09:32:20|6092.1|6086.1|6092.4|6086.4|6092.4|6086.4|6092.1|6086.1|0
1625650380000|2021-07-07 09:33:00|6092.6|6086.6|6092.3|6086.3|6092.8|6086.8|6092.3|6086.3|2
1625650390000|2021-07-07 09:33:10|6091.3|6085.3|6090.8|6084.8|6091.3|6085.3|6090.8|6084.8|2
1625650400000|2021-07-07 09:33:20|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|0
1625650410000|2021-07-07 09:33:30|6090.8|6084.8|6090.9|6084.9|6091.4|6085.4|6090.8|6084.8|0
1625650420000|2021-07-07 09:33:40|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|0
1625650440000|2021-07-07 09:34:00|6090.9|6084.9|6091.4|6085.4|6091.4|6085.4|6090.9|6084.9|0
1625650450000|2021-07-07 09:34:10|6090.9|6084.9|6089.2|6083.2|6090.9|6084.9|6088.9|6082.9|0
1625650460000|2021-07-07 09:34:20|6089.4|6083.4|6089.6|6083.6|6089.9|6083.9|6089.4|6083.4|1
1625650470000|2021-07-07 09:34:30|6089.3|6083.3|6089.6|6083.6|6089.6|6083.6|6088.6|6082.6|0
1625650480000|2021-07-07 09:34:40|6089.4|6083.4|6089.6|6083.6|6089.6|6083.6|6089.4|6083.4|0
1625650490000|2021-07-07 09:34:50|6089.4|6083.4|6087.6|6081.6|6091.3|6083.6|6087.1|6081.1|0
1625650500000|2021-07-07 09:35:00|6087.4|6081.4|6088.6|6082.6|6090.1|6082.6|6087.1|6080.1|0
1625650510000|2021-07-07 09:35:10|6088.9|6082.9|6087.4|6081.4|6088.9|6082.9|6087.4|6081.4|0
1625650520000|2021-07-07 09:35:20|6086.9|6080.9|6086.9|6080.9|6087.2|6081.2|6086.9|6080.9|0
1625650530000|2021-07-07 09:35:30|6086.6|6080.6|6087.3|6081.3|6087.6|6081.6|6086.6|6080.6|0
1625650540000|2021-07-07 09:35:40|6087.6|6081.6|6087.4|6081.4|6087.9|6081.9|6087.3|6081.3|0
1625650550000|2021-07-07 09:35:50|6085.6|6079.6|6084.6|6078.6|6086.9|6080.9|6084.6|6078.6|0
1625650560000|2021-07-07 09:36:00|6084.9|6078.9|6083.1|6077.1|6084.9|6078.9|6083.1|6077.1|0
1625650570000|2021-07-07 09:36:10|6084.2|6078.2|6084.2|6078.2|6085.9|6078.2|6084.2|6075.7|0
1625650580000|2021-07-07 09:36:20|6084.1|6078.1|6085.7|6075.7|6085.7|6078.1|6084.1|6075.7|0
1625650590000|2021-07-07 09:36:30|6084.2|6078.2|6085.9|6075.9|6085.9|6078.4|6084.2|6075.9|0
1625650600000|2021-07-07 09:36:40|6085.7|6075.7|6085.7|6075.7|6085.7|6075.7|6085.7|6075.7|0
1625650610000|2021-07-07 09:36:50|6084.6|6078.6|6085.4|6079.4|6085.4|6079.4|6084.2|6078.2|0
1625650620000|2021-07-07 09:37:00|6085.3|6079.3|6086.1|6080.1|6086.1|6080.1|6085.3|6079.3|0
1625650630000|2021-07-07 09:37:10|6085.9|6079.9|6085.8|6079.8|6086.1|6080.1|6085.8|6079.8|0
1625650640000|2021-07-07 09:37:20|6085.4|6079.4|6085.1|6079.1|6085.9|6079.9|6085.1|6079.1|0
1625650650000|2021-07-07 09:37:30|6083.4|6077.4|6082.1|6076.1|6084.1|6078.1|6081.6|6075.6|0
1625650660000|2021-07-07 09:37:40|6082.6|6076.6|6083.3|6077.3|6083.3|6077.3|6082.6|6076.6|0
1625650670000|2021-07-07 09:37:50|6083.6|6077.6|6083.1|6077.1|6084.4|6078.4|6083.1|6077.1|0
1625650680000|2021-07-07 09:38:00|6083.4|6077.4|6083.4|6077.4|6085.7|6077.7|6083.4|6075.4|0
1625650690000|2021-07-07 09:38:10|6085.7|6075.7|6087.6|6081.6|6087.6|6081.6|6083.6|6075.7|0
1625650700000|2021-07-07 09:38:20|6086.9|6080.9|6086.4|6080.4|6088.1|6082.1|6086.4|6080.4|0
1625650710000|2021-07-07 09:38:30|6086.7|6080.7|6086.9|6080.9|6086.9|6080.9|6086.7|6080.7|0
1625650720000|2021-07-07 09:38:40|6086.6|6080.6|6086.6|6080.6|6086.6|6080.6|6086.1|6080.1|0
1625650730000|2021-07-07 09:38:50|6086.7|6080.7|6088.1|6082.1|6090.9|6082.6|6086.7|6080.7|0
1625650740000|2021-07-07 09:39:00|6088.6|6082.6|6090.1|6084.1|6090.1|6084.1|6088.6|6082.6|0
1625650750000|2021-07-07 09:39:10|6089.8|6083.8|6091.1|6085.1|6091.6|6085.6|6089.4|6083.4|0
1625650760000|2021-07-07 09:39:20|6092.3|6086.3|6092.3|6086.3|6093.3|6087.3|6092.3|6086.3|1
1625650770000|2021-07-07 09:39:30|6092.5|6086.5|6092.1|6086.1|6092.5|6086.5|6092.1|6086.1|1
1625650800000|2021-07-07 09:40:00|6092.3|6086.3|6092.3|6086.3|6093|6087|6092.3|6086.3|2
1625650810000|2021-07-07 09:40:10|6092.1|6086.1|6092.3|6086.3|6092.5|6086.5|6092.1|6086.1|0
1625650820000|2021-07-07 09:40:20|6092.4|6086.4|6092.5|6086.5|6092.8|6086.8|6092.4|6086.4|0
1625650830000|2021-07-07 09:40:30|6092.1|6086.1|6092.1|6086.1|6092.1|6086.1|6092.1|6086.1|0
1625650840000|2021-07-07 09:40:40|||||||||1
1625650870000|2021-07-07 09:41:10|6092.6|6086.6|6091.3|6085.3|6092.6|6086.6|6091.3|6085.3|2
1625650890000|2021-07-07 09:41:30|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|0
1625650900000|2021-07-07 09:41:40|6091.4|6085.4|6092.1|6086.1|6092.5|6086.5|6091.4|6085.4|0
1625650910000|2021-07-07 09:41:50|6092.8|6086.8|6091.6|6085.6|6093.3|6087.3|6091.6|6085.6|0
1625650920000|2021-07-07 09:42:00|6091.9|6085.9|6091.6|6085.6|6091.9|6085.9|6091.6|6085.6|0
1625650930000|2021-07-07 09:42:10|6091.9|6085.9|6091.1|6085.1|6092.1|6086.1|6091.1|6085.1|0
1625650940000|2021-07-07 09:42:20|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|0
1625650950000|2021-07-07 09:42:30|6091.6|6085.6|6092.1|6086.1|6092.1|6086.1|6091.6|6085.6|0
1625650960000|2021-07-07 09:42:40|6092|6086|6091.6|6085.6|6092|6086|6091.6|6085.6|0
1625650980000|2021-07-07 09:43:00|6091.9|6085.9|6091.9|6085.9|6092.3|6086.3|6091.6|6085.6|0
1625651000000|2021-07-07 09:43:20|6091.6|6085.6|6091.6|6085.6|6091.9|6085.9|6091.6|6085.6|0
1625651010000|2021-07-07 09:43:30|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|0
1625651030000|2021-07-07 09:43:50|6092.6|6082.6|6092.8|6082.8|6092.8|6082.8|6092.6|6082.6|0
1625651060000|2021-07-07 09:44:20|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|0
1625651070000|2021-07-07 09:44:30|6091.6|6085.6|6091.3|6085.3|6091.6|6085.6|6091.3|6085.3|0
1625651080000|2021-07-07 09:44:40|6091.8|6085.8|6091.9|6085.9|6091.9|6085.9|6091.8|6085.8|0
1625651090000|2021-07-07 09:44:50|6091.4|6085.4|6092.6|6086.6|6093.3|6087.3|6090.8|6084.8|25
1625651100000|2021-07-07 09:45:00|6092.4|6086.4|6092.6|6086.6|6092.6|6086.6|6092.4|6086.4|1
1625651110000|2021-07-07 09:45:10|6092.8|6086.8|6098.8|6088.8|6098.8|6090.3|6092.4|6086.4|38
1625651120000|2021-07-07 09:45:20|6097.1|6091.1|6097.3|6091.3|6097.3|6091.3|6097.1|6091.1|0
1625651130000|2021-07-07 09:45:30|6099.2|6093.2|6096.7|6090.7|6099.2|6093.2|6096.7|6090.7|1
1625651140000|2021-07-07 09:45:40|6097.1|6091.1|6097.1|6091.1|6097.1|6091.1|6097.1|6091.1|0
1625651150000|2021-07-07 09:45:50|6097.3|6091.3|6097.3|6091.3|6097.3|6091.3|6097.3|6091.3|0
1625651160000|2021-07-07 09:46:00|6097.1|6091.1|6097.6|6091.6|6097.6|6091.6|6097.1|6091.1|0
1625651170000|2021-07-07 09:46:10|6097.8|6091.8|6097.8|6091.8|6097.8|6091.8|6097.8|6091.8|0
1625651180000|2021-07-07 09:46:20|6097.3|6091.3|6097.1|6091.1|6097.6|6091.6|6097.1|6091.1|0
1625651190000|2021-07-07 09:46:30|6096.9|6090.9|6097.1|6091.1|6097.1|6091.1|6096.4|6090.4|0
1625651200000|2021-07-07 09:46:40|6096.9|6090.9|6097.1|6091.1|6097.1|6091.1|6096.9|6090.9|0
1625651210000|2021-07-07 09:46:50|6097.7|6091.7|6098.4|6092.4|6100.4|6094.4|6097.7|6091.7|0
1625651220000|2021-07-07 09:47:00|6098.1|6092.1|6098.1|6092.1|6098.1|6092.1|6098.1|6092.1|0
1625651230000|2021-07-07 09:47:10|6097.9|6091.9|6098.4|6092.4|6098.6|6092.6|6097.6|6091.6|1
1625651240000|2021-07-07 09:47:20|6098.2|6092.2|6097.9|6091.9|6098.4|6092.4|6097.7|6091.7|0
1625651270000|2021-07-07 09:47:50|6098.2|6092.2|6098.2|6092.2|6098.9|6092.9|6098.2|6092.2|0
1625651280000|2021-07-07 09:48:00|6097.9|6091.9|6097.7|6091.7|6098.2|6092.2|6097.7|6091.7|0
1625651290000|2021-07-07 09:48:10|6098.2|6092.2|6096.4|6090.4|6098.2|6092.2|6096.4|6090.4|1
1625651300000|2021-07-07 09:48:20|6096.9|6090.9|6096.9|6090.9|6096.9|6090.9|6096.9|6090.9|0
1625651330000|2021-07-07 09:48:50|6097.2|6091.2|6097.4|6091.4|6097.4|6091.4|6097.2|6091.2|0
1625651340000|2021-07-07 09:49:00|6097.9|6091.9|6097.9|6091.9|6098.6|6092.6|6097.9|6091.9|0
1625651350000|2021-07-07 09:49:10|6098.1|6092.1|6098.1|6092.1|6101.4|6095.4|6097.9|6091.9|1
1625651360000|2021-07-07 09:49:20|6097.6|6091.6|6099.6|6093.6|6099.6|6093.6|6097.6|6091.6|0
1625651370000|2021-07-07 09:49:30|6099.1|6093.1|6099.1|6093.1|6100.4|6094.4|6098.9|6092.9|0
1625651380000|2021-07-07 09:49:40|6099.7|6093.7|6099.1|6093.1|6100.6|6094.6|6099.1|6093.1|0
1625651390000|2021-07-07 09:49:50|6099.4|6093.4|6100.9|6094.9|6100.9|6094.9|6099.4|6093.4|0
1625651400000|2021-07-07 09:50:00|6101.4|6095.4|6101.3|6095.3|6103.9|6097.9|6100.8|6094.8|3
1625651410000|2021-07-07 09:50:10|6101.4|6095.4|6101.8|6095.8|6102.8|6096.8|6101.3|6095.3|0
1625651420000|2021-07-07 09:50:20|6101.6|6095.6|6101.8|6095.8|6102.3|6096.3|6101.1|6095.1|0
1625651430000|2021-07-07 09:50:30|6101.3|6095.3|6100.4|6094.4|6101.6|6095.6|6099.3|6093.3|1
1625651440000|2021-07-07 09:50:40|6100.3|6094.3|6100.3|6094.3|6100.3|6094.3|6100.3|6094.3|1
1625651460000|2021-07-07 09:51:00|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|6100.3|6094.3|0
1625651470000|2021-07-07 09:51:10|6100.1|6094.1|6098.9|6092.9|6100.1|6094.1|6098.9|6092.9|0
1625651480000|2021-07-07 09:51:20|6099.1|6093.1|6099.9|6093.9|6099.9|6093.9|6098.8|6092.8|0
1625651490000|2021-07-07 09:51:30|6099.8|6093.8|6098.9|6092.9|6099.8|6093.8|6097.9|6091.9|1
1625651500000|2021-07-07 09:51:40|6098.4|6092.4|6098.8|6092.8|6098.8|6092.8|6098.4|6092.4|0
1625651510000|2021-07-07 09:51:50|6098.9|6092.9|6098.8|6092.8|6099.8|6093.8|6098.4|6092.4|0
1625651520000|2021-07-07 09:52:00|6098.9|6092.9|6098.8|6092.8|6098.9|6092.9|6098.8|6092.8|0
1625651530000|2021-07-07 09:52:10|6098.9|6092.9|6099.8|6093.8|6100.3|6094.3|6098.3|6092.3|0
1625651540000|2021-07-07 09:52:20|6099.4|6093.4|6100.3|6094.3|6100.3|6094.3|6099.4|6093.4|0
1625651550000|2021-07-07 09:52:30|6100.6|6094.6|6099.8|6093.8|6100.6|6094.6|6099.8|6093.8|0
1625651560000|2021-07-07 09:52:40|6099.6|6093.6|6098.8|6092.8|6100.3|6094.3|6098.1|6092.1|1
1625651570000|2021-07-07 09:52:50|6098.4|6092.4|6097.3|6091.3|6098.4|6092.4|6097.1|6091.1|0
1625651580000|2021-07-07 09:53:00|6097.1|6091.1|6097.1|6091.1|6097.1|6091.1|6097.1|6091.1|0
1625651590000|2021-07-07 09:53:10|6096.8|6090.8|6096.6|6090.6|6097.1|6091.1|6096.6|6090.6|0
1625651600000|2021-07-07 09:53:20|6096.9|6090.9|6097.1|6091.1|6097.1|6091.1|6096.6|6090.6|0
1625651610000|2021-07-07 09:53:30|6096.4|6090.4|6095.4|6089.4|6096.4|6090.4|6094.4|6088.4|1
1625651620000|2021-07-07 09:53:40|6094.9|6088.9|6093.1|6087.1|6094.9|6088.9|6093.1|6087.1|0
1625651630000|2021-07-07 09:53:50|6093.3|6087.3|6093.6|6087.6|6093.6|6087.6|6092.8|6086.8|0
1625651640000|2021-07-07 09:54:00|6093.8|6087.8|6093.6|6087.6|6095.3|6089.3|6093.3|6087.3|0
1625651650000|2021-07-07 09:54:10|6093.3|6087.3|6098.9|6092.9|6098.9|6092.9|6093.3|6087.3|8
1625651660000|2021-07-07 09:54:20|6097.9|6091.9|6097.8|6091.8|6098.4|6092.4|6097.8|6091.8|0
1625651670000|2021-07-07 09:54:30|6097.9|6091.9|6097.9|6091.9|6098.1|6092.1|6097.9|6091.9|0
1625651680000|2021-07-07 09:54:40|6098.3|6092.3|6098.6|6092.6|6098.6|6092.6|6098.3|6092.3|0
1625651690000|2021-07-07 09:54:50|6098.8|6092.8|6098.9|6092.9|6098.9|6092.9|6098.8|6092.8|0
1625651700000|2021-07-07 09:55:00|6098.6|6092.6|6098.9|6092.9|6098.9|6092.9|6098.6|6092.6|0
1625651710000|2021-07-07 09:55:10|6100.3|6094.3|6100.3|6094.3|6100.3|6094.3|6099.9|6093.9|0
1625651720000|2021-07-07 09:55:20|6100.4|6094.4|6102.7|6096.7|6105.7|6099.7|6100.4|6092.8|14
1625651730000|2021-07-07 09:55:30|6102.9|6096.9|6102.6|6096.6|6104.1|6098.1|6102.6|6096.6|0
1625651740000|2021-07-07 09:55:40|6102.4|6096.4|6102.4|6096.4|6102.4|6096.4|6102.4|6096.4|0
1625651750000|2021-07-07 09:55:50|6102.3|6096.3|6102.9|6096.9|6102.9|6096.9|6102.3|6096.3|0
1625651760000|2021-07-07 09:56:00|6103.3|6097.3|6102.1|6096.1|6103.3|6097.3|6102.1|6096.1|0
1625651770000|2021-07-07 09:56:10|6101.8|6095.8|6102.6|6092.6|6102.9|6095.8|6100.3|6092.6|0
1625651780000|2021-07-07 09:56:20|6101.6|6095.6|6101.8|6095.8|6101.8|6095.8|6101.3|6095.3|0
1625651790000|2021-07-07 09:56:30|6102.1|6096.1|6101.8|6095.8|6102.1|6096.1|6101.3|6095.3|0
1625651800000|2021-07-07 09:56:40|6101.3|6095.3|6101.4|6095.4|6102.3|6096.3|6101.3|6095.3|0
1625651820000|2021-07-07 09:57:00|6101.9|6095.9|6099.4|6093.4|6102.6|6096.6|6099.4|6093.4|0
1625651830000|2021-07-07 09:57:10|6098.9|6092.9|6099.6|6093.6|6099.9|6093.9|6098.9|6092.9|0
1625651840000|2021-07-07 09:57:20|6101.1|6095.1|6101.7|6095.7|6101.7|6095.7|6101.1|6095.1|0
1625651850000|2021-07-07 09:57:30|6102.1|6096.1|6101.7|6095.7|6102.2|6096.2|6101.7|6095.7|0
1625651860000|2021-07-07 09:57:40|6101.9|6095.9|6101.7|6095.7|6102.2|6096.2|6101.7|6095.7|0
1625651870000|2021-07-07 09:57:50|6101.2|6095.2|6101.7|6095.7|6101.7|6095.7|6101.2|6095.2|0
1625651880000|2021-07-07 09:58:00|6103.1|6097.1|6102.9|6096.9|6105.2|6099.2|6102.9|6096.9|1
1625651890000|2021-07-07 09:58:10|6103.9|6097.9|6106.9|6100.9|6106.9|6100.9|6103.9|6097.9|1
1625651900000|2021-07-07 09:58:20|6106.7|6100.7|6105.4|6099.4|6107.7|6100.7|6105.4|6097.7|0
1625651910000|2021-07-07 09:58:30|6107.7|6097.7|6104.4|6098.4|6107.7|6099.4|6104.4|6096.9|0
1625651920000|2021-07-07 09:58:40|6106.7|6096.7|6105.9|6099.9|6106.7|6099.9|6105.4|6096.7|0
1625651930000|2021-07-07 09:58:50|6105.6|6099.6|6105.2|6099.2|6107.7|6099.6|6104.9|6097.7|0
1625651940000|2021-07-07 09:59:00|6106.9|6096.9|6104.7|6098.7|6106.9|6098.7|6104.7|6095.9|0
1625651950000|2021-07-07 09:59:10|6105.9|6095.9|6104.1|6098.1|6106.2|6098.6|6103.4|6095.9|0
1625651960000|2021-07-07 09:59:20|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|6103.2|6097.2|0
1625651970000|2021-07-07 09:59:30|6104.2|6098.2|6104.1|6098.1|6104.6|6098.6|6104.1|6098.1|0
1625651980000|2021-07-07 09:59:40|6104.9|6098.9|6104.6|6098.6|6104.9|6098.9|6104.6|6098.6|0
1625651990000|2021-07-07 09:59:50|6104.2|6098.2|6103.4|6097.4|6104.2|6098.2|6103.4|6097.4|1
1625652000000|2021-07-07 10:00:00|6103.6|6097.6|6103.2|6097.2|6105.9|6099.9|6103.2|6097.2|0
1625652030000|2021-07-07 10:00:30|6102.9|6096.9|6102.7|6096.7|6103.2|6097.2|6102.7|6096.7|0
1625652040000|2021-07-07 10:00:40|6100.9|6094.9|6101.2|6095.2|6102.7|6095.2|6098.9|6092.6|0
1625652050000|2021-07-07 10:00:50|6101.7|6095.7|6101.2|6095.2|6101.7|6095.7|6101.2|6095.2|0
1625652060000|2021-07-07 10:01:00|6101.6|6095.6|6100.2|6094.2|6101.6|6095.6|6098.9|6092.9|0
1625652070000|2021-07-07 10:01:10|6100.7|6094.7|6100.7|6094.7|6100.7|6094.7|6100.7|6094.7|0
1625652080000|2021-07-07 10:01:20|6101.1|6095.1|6101.2|6095.2|6101.2|6095.2|6100.9|6094.9|0
1625652090000|2021-07-07 10:01:30|6100.9|6094.9|6098.7|6092.7|6100.9|6094.9|6098.2|6092.2|0
1625652100000|2021-07-07 10:01:40|6098.2|6092.2|6098.2|6092.2|6098.9|6092.9|6098.2|6092.2|0
1625652110000|2021-07-07 10:01:50|6098.7|6092.7|6098.9|6092.9|6098.9|6092.9|6098.6|6092.6|0
1625652120000|2021-07-07 10:02:00|6098.7|6092.7|6098.7|6092.7|6099.1|6093.1|6098.7|6092.7|0
1625652130000|2021-07-07 10:02:10|6100.1|6090.1|6097.9|6091.9|6100.1|6091.9|6097.4|6090.1|0
1625652140000|2021-07-07 10:02:20|6097.6|6091.6|6097.4|6091.4|6098.2|6092.2|6097.4|6091.4|0
1625652160000|2021-07-07 10:02:40|6097.1|6091.1|6097.2|6091.2|6098.9|6091.9|6097.1|6088.9|0
1625652170000|2021-07-07 10:02:50|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|0
1625652180000|2021-07-07 10:03:00|6097.6|6091.6|6098.7|6092.7|6098.9|6092.9|6097.6|6091.6|0
1625652200000|2021-07-07 10:03:20|6098.9|6092.9|6098.7|6092.7|6098.9|6092.9|6098.7|6092.7|0
1625652210000|2021-07-07 10:03:30|6098.9|6092.9|6099.9|6089.9|6099.9|6092.9|6098.2|6089.6|0
1625652220000|2021-07-07 10:03:40|6099.6|6089.6|6099.9|6089.9|6099.9|6092.6|6098.6|6089.6|0
1625652230000|2021-07-07 10:03:50|6098.2|6092.2|6098.2|6092.2|6098.2|6092.2|6098.2|6092.2|0
1625652240000|2021-07-07 10:04:00|6098.6|6092.6|6098.9|6092.9|6099.4|6093.4|6098.4|6092.4|0
1625652250000|2021-07-07 10:04:10|6099.2|6093.2|6099.1|6093.1|6099.4|6093.4|6099.1|6093.1|0
1625652260000|2021-07-07 10:04:20|6098.9|6092.9|6098.9|6092.9|6098.9|6092.9|6098.9|6092.9|0
1625652280000|2021-07-07 10:04:40|6099.1|6093.1|6098.4|6092.4|6099.7|6093.7|6098.4|6092.4|0
1625652290000|2021-07-07 10:04:50|6098.6|6092.6|6099.9|6089.9|6099.9|6092.6|6098.2|6089.9|0
1625652300000|2021-07-07 10:05:00|6098.6|6092.6|6099.9|6089.9|6099.9|6092.7|6098.2|6089.7|0
1625652310000|2021-07-07 10:05:10|6098.2|6092.2|6098.2|6092.2|6098.2|6092.2|6098.2|6092.2|0
1625652320000|2021-07-07 10:05:20|6099.9|6089.9|6098.2|6092.2|6100.1|6092.4|6097.6|6089.9|0
1625652330000|2021-07-07 10:05:30|6099.9|6089.9|6097.7|6091.7|6100.1|6092.2|6097.7|6089.9|0
1625652340000|2021-07-07 10:05:40|6097.4|6091.4|6097.1|6091.1|6097.9|6091.9|6097.1|6091.1|0
1625652350000|2021-07-07 10:05:50|6099.7|6089.7|6099.9|6089.9|6099.9|6089.9|6099.7|6089.7|0
1625652360000|2021-07-07 10:06:00|6098.2|6092.2|6098.2|6092.2|6098.2|6092.2|6098.2|6092.2|0
1625652370000|2021-07-07 10:06:10|6097.3|6091.3|6096.6|6090.6|6097.3|6091.3|6096.1|6090.1|2
1625652390000|2021-07-07 10:06:30|6096.4|6090.4|6096.4|6090.4|6096.7|6090.7|6096.4|6090.4|0
1625652410000|2021-07-07 10:06:50|6096.9|6090.9|6097.2|6091.2|6097.2|6091.2|6096.9|6090.9|0
1625652420000|2021-07-07 10:07:00|6096.9|6090.9|6096.9|6090.9|6096.9|6090.9|6096.7|6090.7|2
1625652440000|2021-07-07 10:07:20|6096.3|6090.3|6096.9|6090.9|6096.9|6090.9|6096.3|6090.3|0
1625652450000|2021-07-07 10:07:30|6097.2|6091.2|6096.7|6090.7|6097.2|6091.2|6096.7|6090.7|0
1625652470000|2021-07-07 10:07:50|6096.9|6090.9|6097.2|6091.2|6097.2|6091.2|6096.9|6090.9|0
1625652480000|2021-07-07 10:08:00|6097.1|6091.1|6097.2|6091.2|6097.2|6091.2|6096.7|6090.7|0
1625652490000|2021-07-07 10:08:10|6097.1|6091.1|6097.2|6091.2|6097.2|6091.2|6097.1|6091.1|0
1625652500000|2021-07-07 10:08:20|6096.7|6090.7|6096.6|6090.6|6097.1|6091.1|6096.4|6090.4|0
1625652520000|2021-07-07 10:08:40|6096.7|6090.7|6096.7|6090.7|6096.7|6090.7|6096.7|6090.7|0
1625652530000|2021-07-07 10:08:50|6096.4|6090.4|6096.7|6090.7|6096.7|6090.7|6096.4|6090.4|0
1625652570000|2021-07-07 10:09:30|6096.6|6090.6|6092.6|6086.6|6096.6|6090.6|6091.7|6085.7|7
1625652580000|2021-07-07 10:09:40|6092.1|6086.1|6092.2|6086.2|6092.4|6086.4|6092.1|6086.1|0
1625652590000|2021-07-07 10:09:50|6092.6|6086.6|6092.9|6086.9|6092.9|6086.9|6092.6|6086.6|0
1625652600000|2021-07-07 10:10:00|6093.1|6087.1|6091.6|6085.6|6093.1|6087.1|6091.2|6085.2|0
1625652610000|2021-07-07 10:10:10|6093.8|6087.8|6096.6|6090.6|6097.1|6091.1|6093.8|6087.8|0
1625652620000|2021-07-07 10:10:20|6096.9|6090.9|6097.2|6091.2|6097.2|6091.2|6096.9|6090.9|0
1625652630000|2021-07-07 10:10:30|6097.6|6091.6|6098.2|6092.2|6098.4|6092.4|6097.2|6091.2|0
1625652660000|2021-07-07 10:11:00|6097.9|6091.9|6096.9|6090.9|6098|6092|6096.9|6090.9|0
1625652670000|2021-07-07 10:11:10|6096.6|6090.6|6096.4|6090.4|6096.6|6090.6|6096.4|6090.4|0
1625652680000|2021-07-07 10:11:20|6096.1|6090.1|6096.4|6090.4|6096.4|6090.4|6096.1|6090.1|0
1625652690000|2021-07-07 10:11:30|6095.9|6089.9|6096.4|6090.4|6096.4|6090.4|6095.9|6089.9|0
1625652700000|2021-07-07 10:11:40|6096.1|6090.1|6096.4|6090.4|6096.4|6090.4|6096.1|6090.1|0
1625652710000|2021-07-07 10:11:50|6096.2|6090.2|6096.2|6090.2|6096.2|6090.2|6096.2|6090.2|0
1625652720000|2021-07-07 10:12:00|6095.9|6089.9|6096.7|6090.7|6096.7|6090.7|6095.9|6089.9|0
1625652750000|2021-07-07 10:12:30|6096.4|6090.4|6090.5|6084.5|6096.4|6090.4|6090.5|6084.5|3
1625652760000|2021-07-07 10:12:40|6090.4|6084.4|6088.9|6082.9|6090.4|6084.4|6088.9|6082.9|0
1625652770000|2021-07-07 10:12:50|6088.7|6082.7|6088.7|6082.7|6088.9|6082.9|6088.7|6082.7|0
1625652780000|2021-07-07 10:13:00|6089|6083|6090.4|6084.4|6090.4|6084.4|6089|6083|0
1625652790000|2021-07-07 10:13:10|6090|6084|6090.2|6084.2|6090.2|6084.2|6090|6084|0
1625652800000|2021-07-07 10:13:20|6089.9|6083.9|6090.2|6084.2|6090.4|6084.4|6089.9|6083.9|0
1625652810000|2021-07-07 10:13:30|6090.5|6084.5|6090.2|6084.2|6090.5|6084.5|6090.2|6084.2|0
1625652820000|2021-07-07 10:13:40|6090.5|6084.5|6090.2|6084.2|6090.5|6084.5|6090.2|6084.2|0
1625652830000|2021-07-07 10:13:50|6090.7|6084.7|6091.5|6085.5|6091.5|6085.5|6090.5|6084.5|0
1625652840000|2021-07-07 10:14:00|6092|6086|6092.5|6086.5|6092.5|6086.5|6091.9|6085.9|0
1625652860000|2021-07-07 10:14:20|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|6092.9|6086.9|0
1625652870000|2021-07-07 10:14:30|6092.7|6086.7|6092.5|6086.5|6092.9|6086.9|6092.4|6086.4|0
1625652890000|2021-07-07 10:14:50|6092.4|6086.4|6092.2|6086.2|6092.5|6086.5|6092.2|6086.2|0
1625652900000|2021-07-07 10:15:00|6092.4|6086.4|6092.5|6086.5|6092.9|6086.9|6092.4|6086.4|0
1625652920000|2021-07-07 10:15:20|6092.4|6086.4|6093.4|6083.4|6093.4|6086.5|6092.4|6083.2|0
1625652930000|2021-07-07 10:15:30|6093.2|6083.2|6090.7|6084.7|6093.2|6084.9|6090.5|6083.2|0
1625652940000|2021-07-07 10:15:40|6093|6083|6093.2|6083.2|6093.2|6084.9|6090.7|6082.9|0
1625652950000|2021-07-07 10:15:50|6090.9|6084.9|6093.2|6083.2|6093.2|6084.9|6090.9|6082.9|0
1625652960000|2021-07-07 10:16:00|6090.7|6084.7|6090.9|6084.9|6093.2|6084.9|6090.7|6083.2|0
1625652970000|2021-07-07 10:16:10|6093.2|6083.2|6090.3|6084.3|6093.2|6085|6089.7|6083|0
1625652980000|2021-07-07 10:16:20|6090.5|6084.5|6089.9|6083.9|6090.5|6084.5|6089.8|6083.8|0
1625652990000|2021-07-07 10:16:30|6089.7|6083.7|6089.5|6083.5|6089.7|6083.7|6089|6083|0
1625653010000|2021-07-07 10:16:50|6089.3|6083.3|6088.5|6082.5|6089.3|6083.3|6088.5|6082.5|3
1625653020000|2021-07-07 10:17:00|6088.3|6082.3|6089|6083|6089.2|6083.2|6088.3|6082.3|0
1625653030000|2021-07-07 10:17:10|6088.5|6082.5|6085.8|6079.8|6088.5|6082.5|6084.7|6078.7|2
1625653040000|2021-07-07 10:17:20|6086.1|6080.1|6086.8|6080.8|6086.8|6080.8|6086.1|6080.1|0
1625653050000|2021-07-07 10:17:30|6087.2|6081.2|6086.8|6080.8|6087.2|6081.2|6086.8|6080.8|0
1625653060000|2021-07-07 10:17:40|6087.2|6081.2|6087.2|6081.2|6087.3|6081.3|6087.2|6081.2|0
1625653070000|2021-07-07 10:17:50|6086.8|6080.8|6087.5|6081.5|6087.5|6081.5|6086.8|6080.8|0
1625653080000|2021-07-07 10:18:00|6087.8|6081.8|6087|6081|6088|6082|6087|6081|0
1625653090000|2021-07-07 10:18:10|6087.3|6081.3|6088.3|6082.3|6088.3|6082.3|6087.3|6081.3|0
1625653100000|2021-07-07 10:18:20|6089|6083|6088.2|6082.2|6089|6083|6088.2|6082.2|0
1625653110000|2021-07-07 10:18:30|6088.3|6082.3|6088|6082|6088.3|6082.3|6087.7|6081.7|0
1625653120000|2021-07-07 10:18:40|6088.3|6082.3|6088|6082|6088.3|6082.3|6088|6082|0
1625653130000|2021-07-07 10:18:50|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|1
1625653140000|2021-07-07 10:19:00|6088.7|6082.7|6088.7|6082.7|6089.3|6083.3|6088.2|6082.2|0
1625653150000|2021-07-07 10:19:10|6088.2|6082.2|6086.8|6080.8|6088.7|6082.7|6086.8|6080.8|0
1625653160000|2021-07-07 10:19:20|6086.3|6080.3|6086.3|6080.3|6086.8|6080.8|6086.3|6080.3|0
1625653190000|2021-07-07 10:19:50|6086.7|6080.7|6088.6|6082.6|6088.8|6082.8|6086.7|6080.7|1
1625653200000|2021-07-07 10:20:00|6089|6083|6090|6084|6090.8|6084.8|6089|6083|0
1625653210000|2021-07-07 10:20:10|6090.3|6084.3|6090.3|6084.3|6090.5|6084.5|6089|6083|0
1625653220000|2021-07-07 10:20:20|6089.8|6083.8|6090.3|6084.3|6090.3|6084.3|6089.6|6083.6|0
1625653230000|2021-07-07 10:20:30|6090|6084|6093.7|6087.7|6096.7|6088.2|6090|6084|2
1625653240000|2021-07-07 10:20:40|6093.8|6087.8|6096.5|6086.5|6096.7|6088.8|6093.8|6086.5|0
1625653250000|2021-07-07 10:20:50|6096.7|6086.7|6095.1|6089.1|6096.7|6089.1|6095.1|6086.5|0
1625653260000|2021-07-07 10:21:00|6095.5|6089.5|6095.5|6089.5|6095.5|6089.5|6095.5|6089.5|0
1625653270000|2021-07-07 10:21:10|6096|6090|6096.2|6090.2|6096.2|6090.2|6096|6090|0
1625653280000|2021-07-07 10:21:20|6097|6091|6096.2|6090.2|6097|6091|6095.7|6089.7|3
1625653290000|2021-07-07 10:21:30|6096.3|6090.3|6095.3|6089.3|6096.3|6090.3|6095.2|6089.2|5
1625653300000|2021-07-07 10:21:40|6095.1|6089.1|6095.3|6089.3|6095.8|6089.8|6094.6|6088.6|0
1625653310000|2021-07-07 10:21:50|6095.7|6089.7|6095.3|6089.3|6095.7|6089.7|6095|6089|0
1625653320000|2021-07-07 10:22:00|6095.5|6089.5|6095.2|6089.2|6095.8|6089.8|6094.5|6088.5|0
1625653330000|2021-07-07 10:22:10|6095.7|6089.7|6095.1|6089.1|6095.7|6089.7|6095|6089|0
1625653340000|2021-07-07 10:22:20|6094.8|6088.8|6094.8|6088.8|6094.8|6088.8|6094.6|6088.6|0
1625653350000|2021-07-07 10:22:30|6094.6|6088.6|6094.8|6088.8|6094.8|6088.8|6094.5|6088.5|0
1625653360000|2021-07-07 10:22:40|6094.5|6088.5|6094|6088|6094.5|6088.5|6094|6088|0
1625653380000|2021-07-07 10:23:00|6094.2|6088.2|6094.8|6088.8|6094.8|6088.8|6094.2|6088.2|0
1625653390000|2021-07-07 10:23:10|6094.6|6088.6|6094.2|6088.2|6094.6|6088.6|6094|6088|0
1625653410000|2021-07-07 10:23:30|6094.8|6088.8|6094.8|6088.8|6094.8|6088.8|6094.8|6088.8|0
1625653420000|2021-07-07 10:23:40|6094.6|6088.6|6090.7|6084.7|6094.6|6088.6|6090.3|6082.7|1
1625653430000|2021-07-07 10:23:50|6090.3|6084.3|6091.5|6085.5|6091.5|6085.5|6090.3|6084.3|0
1625653440000|2021-07-07 10:24:00|6091.7|6085.7|6092|6086|6092|6086|6091.7|6085.7|0
1625653500000|2021-07-07 10:25:00|6092.5|6086.5|6092.1|6086.1|6092.5|6086.5|6091.6|6085.6|0
1625653510000|2021-07-07 10:25:10|6092.5|6086.5|6091|6081|6092.5|6086.5|6091|6081|1
1625653520000|2021-07-07 10:25:20|6090.8|6080.8|6090.8|6080.8|6090.8|6080.8|6090.8|6080.8|0
1625653530000|2021-07-07 10:25:30|6091|6081|6091|6081|6091|6081|6091|6081|0
1625653540000|2021-07-07 10:25:40|6090.5|6080.5|6090.8|6080.8|6090.8|6080.8|6090.5|6080.5|0
1625653550000|2021-07-07 10:25:50|6091|6081|6091|6081|6091|6081|6091|6081|0
1625653560000|2021-07-07 10:26:00|6090.3|6080.3|6089.3|6079.3|6092.1|6080.3|6089.3|6076.3|0
1625653570000|2021-07-07 10:26:10|6089|6079|6091.1|6076.1|6091.1|6079|6087.5|6076.1|0
1625653580000|2021-07-07 10:26:20|6088|6078|6085|6075|6088.5|6079.1|6085|6073|0
1625653590000|2021-07-07 10:26:30|6087.1|6072.1|6085.3|6075.3|6088.6|6075.8|6085.3|6072.1|0
1625653600000|2021-07-07 10:26:40|6083|6077|6082.8|6076.8|6085.1|6077.1|6082.8|6075.1|0
1625653610000|2021-07-07 10:26:50|6084.1|6074.1|6084.5|6074.5|6084.5|6074.5|6084.1|6074.1|0
1625653630000|2021-07-07 10:27:10|6084.3|6074.3|6084.5|6074.5|6084.8|6074.8|6084.3|6074.3|0
1625653640000|2021-07-07 10:27:20|6084.8|6074.8|6084.8|6074.8|6084.8|6074.8|6084.8|6074.8|0
1625653650000|2021-07-07 10:27:30|6082.1|6076.1|6084.5|6074.5|6084.8|6076.1|6082.1|6074.5|0
1625653660000|2021-07-07 10:27:40|6084.8|6074.8|6084.5|6074.5|6084.8|6074.8|6084.1|6074.1|0
1625653670000|2021-07-07 10:27:50|6087.8|6072.8|6088|6073|6088|6075.6|6085|6072.8|0
1625653680000|2021-07-07 10:28:00|6085.8|6075.8|6084.8|6074.8|6087.6|6076.5|6081.8|6072.6|0
1625653690000|2021-07-07 10:28:10|6087.6|6072.6|6084.8|6074.8|6087.6|6074.8|6084.8|6072.6|0
1625653700000|2021-07-07 10:28:20|6087.6|6072.6|6084.8|6074.8|6087.6|6074.8|6084.6|6072.1|0
1625653710000|2021-07-07 10:28:30|6087.6|6072.6|6084.3|6074.3|6087.6|6077.1|6081.8|6072.6|0
1625653720000|2021-07-07 10:28:40|6084|6074|6084.3|6074.3|6084.3|6074.3|6084|6074|0
1625653730000|2021-07-07 10:28:50|6082|6076|6080.1|6074.1|6083.1|6076|6080.1|6073.1|0
1625653740000|2021-07-07 10:29:00|6079.8|6073.8|6079.3|6073.3|6082.5|6074.1|6079.1|6071.5|0
1625653750000|2021-07-07 10:29:10|6081.5|6071.5|6077.6|6071.6|6082.1|6074.1|6077.6|6071.5|0
1625653760000|2021-07-07 10:29:20|6078.3|6072.3|6078.3|6072.3|6078.6|6072.6|6078.3|6072.3|0
1625653770000|2021-07-07 10:29:30|6080.6|6070.6|6079.8|6069.8|6081.5|6073.1|6077.6|6069.6|0
1625653780000|2021-07-07 10:29:40|6078.1|6072.1|6080.1|6070.1|6080.8|6073|6078.1|6070.1|0
1625653790000|2021-07-07 10:29:50|6079.8|6069.8|6076|6070|6079.8|6072|6075.8|6069.1|0
1625653800000|2021-07-07 10:30:00|6076.1|6070.1|6071.5|6065.5|6076.1|6070.1|6069.8|6062.8|0
1625653810000|2021-07-07 10:30:10|6071.6|6065.6|6071.3|6065.3|6073.8|6066.1|6071.3|6063.3|0
1625653820000|2021-07-07 10:30:20|6073.6|6063.6|6069.8|6059.8|6073.8|6065.1|6067.3|6059.3|0
1625653830000|2021-07-07 10:30:30|6072.8|6062.8|6071.1|6061.1|6073|6064.3|6067.5|6060.8|0
1625653840000|2021-07-07 10:30:40|6071.5|6061.5|6069.3|6063.3|6071.6|6063.3|6069.1|6061.1|0
1625653850000|2021-07-07 10:30:50|6071.5|6061.5|6071.6|6061.6|6071.6|6063.3|6069.3|6061.3|0
1625653860000|2021-07-07 10:31:00|6069.3|6063.3|6071.6|6061.6|6071.6|6063.3|6069.3|6061.3|0
1625653870000|2021-07-07 10:31:10|6069.3|6063.3|6071.6|6061.6|6071.6|6063.3|6069.3|6061.6|0
1625653890000|2021-07-07 10:31:30|6069.1|6063.1|6070.8|6060.8|6071.6|6064.1|6069.1|6060.8|1
1625653900000|2021-07-07 10:31:40|6070.5|6060.5|6068.3|6062.3|6071.1|6062.3|6068.3|6059.8|0
1625653910000|2021-07-07 10:31:50|6068.6|6062.6|6069.6|6059.6|6071.6|6063.3|6068.6|6059.6|0
1625653920000|2021-07-07 10:32:00|6070.6|6060.6|6070.5|6060.5|6071.6|6063.1|6068|6059.6|0
1625653930000|2021-07-07 10:32:10|6068.3|6062.3|6071.8|6065.8|6072.5|6065.8|6068.3|6060.3|0
1625653940000|2021-07-07 10:32:20|6073.5|6063.5|6070.6|6064.6|6073.5|6066.1|6069.1|6061.8|0
1625653950000|2021-07-07 10:32:30|6071|6065|6070.6|6064.6|6072.6|6065|6070.1|6062.5|0
1625653960000|2021-07-07 10:32:40|6071|6065|6071.3|6065.3|6073.6|6065.3|6071|6063.3|0
1625653970000|2021-07-07 10:32:50|6070.3|6064.3|6068.8|6058.8|6070.3|6064.3|6068.8|6058.8|0
1625653980000|2021-07-07 10:33:00|6068.6|6058.6|6065.1|6059.1|6068.6|6059.6|6065.1|6057.6|0
1625653990000|2021-07-07 10:33:10|6067.6|6057.6|6067.6|6057.6|6067.6|6057.6|6067.6|6057.6|0
1625654000000|2021-07-07 10:33:20|6067.3|6057.3|6065.5|6055.5|6067.3|6059|6064.1|6055.5|0
1625654010000|2021-07-07 10:33:30|6063|6057|6061.5|6055.5|6063|6057|6061.5|6055.5|0
1625654020000|2021-07-07 10:33:40|6061.6|6055.6|6065.5|6055.5|6065.5|6057.1|6061.6|6055.3|0
1625654030000|2021-07-07 10:33:50|6063.1|6057.1|6065.3|6055.3|6065.5|6057.1|6062.8|6055.3|0
1625654040000|2021-07-07 10:34:00|6065.5|6055.5|6063.1|6057.1|6065.6|6057.1|6063|6055.3|0
1625654050000|2021-07-07 10:34:10|6065.5|6055.5|6062.8|6056.8|6066.6|6058.8|6062.8|6055.1|0
1625654060000|2021-07-07 10:34:20|6062.6|6056.6|6066.8|6060.8|6067.1|6061.1|6062.6|6056.6|0
1625654070000|2021-07-07 10:34:30|6067|6061|6072|6066|6074.3|6066|6066.1|6060.1|0
1625654080000|2021-07-07 10:34:40|6071.5|6065.5|6073.6|6063.6|6074.3|6065.8|6071.5|6063.6|0
1625654090000|2021-07-07 10:34:50|6074.3|6064.3|6074.3|6064.3|6075|6065|6073.6|6063.6|0
1625654100000|2021-07-07 10:35:00|6077.1|6062.1|6074.5|6064.5|6077.1|6064.6|6074.3|6062.1|0
1625654110000|2021-07-07 10:35:10|6074.1|6064.1|6074.3|6064.3|6077.1|6064.5|6074.1|6062.1|0
1625654120000|2021-07-07 10:35:20|6075|6065|6074.3|6064.3|6075.1|6065.1|6074|6064|0
1625654130000|2021-07-07 10:35:30|6074|6064|6074|6064|6075.1|6065.1|6074|6064|0
1625654140000|2021-07-07 10:35:40|6074.3|6064.3|6074.3|6064.3|6074.3|6064.3|6074|6064|0
1625654150000|2021-07-07 10:35:50|6074.6|6064.6|6074.8|6064.8|6074.8|6064.8|6074.3|6064.3|0
1625654160000|2021-07-07 10:36:00|6075.1|6065.1|6075.6|6065.6|6080|6067|6075.1|6064.1|0
1625654170000|2021-07-07 10:36:10|6073.1|6067.1|6073|6067|6073.1|6067.1|6073|6067|0
1625654180000|2021-07-07 10:36:20|6074.6|6064.6|6074.6|6064.6|6074.6|6064.6|6074.5|6064.5|0
1625654190000|2021-07-07 10:36:30|6074.5|6064.5|6074.5|6064.5|6074.6|6067.3|6072.1|6064.5|0
1625654210000|2021-07-07 10:36:50|6071.3|6065.3|6071.3|6065.3|6074.6|6065.3|6070.3|6062.6|0
1625654220000|2021-07-07 10:37:00|6071.1|6065.1|6069.1|6063.1|6071.1|6065.1|6069.1|6063.1|0
1625654230000|2021-07-07 10:37:10|6071.8|6061.8|6071.8|6061.8|6071.8|6063.3|6069.1|6061.5|0
1625654240000|2021-07-07 10:37:20|6071.6|6061.6|6068.6|6062.6|6071.8|6063.3|6068.6|6061.5|0
1625654250000|2021-07-07 10:37:30|6068.4|6062.4|6067.1|6061.1|6069.1|6062.4|6066.3|6057.4|0
1625654260000|2021-07-07 10:37:40|6066.8|6060.8|6071.1|6061.1|6071.1|6061.6|6066.5|6058.5|0
1625654270000|2021-07-07 10:37:50|6070.6|6060.6|6067.9|6061.9|6070.6|6063.9|6067.9|6060.5|1
1625654280000|2021-07-07 10:38:00|6070.6|6060.6|6068.1|6062.1|6070.6|6062.3|6066.6|6059.3|0
1625654290000|2021-07-07 10:38:10|6067.4|6061.4|6067.4|6057.4|6069.6|6061.4|6065.1|6057.1|0
1625654300000|2021-07-07 10:38:20|6068.1|6058.1|6068.6|6058.6|6068.6|6058.6|6068.1|6058.1|0
1625654310000|2021-07-07 10:38:30|6066.9|6060.9|6066.6|6060.6|6068.8|6060.9|6066.6|6058.8|0
1625654320000|2021-07-07 10:38:40|6068.6|6058.6|6067.8|6057.8|6068.6|6060.3|6066.1|6057.8|0
1625654330000|2021-07-07 10:38:50|6067.4|6057.4|6067.4|6057.4|6068.1|6058.1|6067.4|6057.4|0
1625654340000|2021-07-07 10:39:00|6068.1|6058.1|6068.6|6058.6|6068.6|6058.6|6067.8|6057.8|0
1625654350000|2021-07-07 10:39:10|6067.6|6057.6|6064.4|6058.4|6067.6|6058.4|6064.4|6057.4|0
1625654360000|2021-07-07 10:39:20|6063.6|6057.6|6065.4|6055.4|6065.4|6057.6|6062.4|6055.4|0
1625654370000|2021-07-07 10:39:30|6065.8|6055.8|6065.6|6055.6|6065.9|6055.9|6065.4|6055.4|0
1625654380000|2021-07-07 10:39:40|6065.4|6055.4|6065.4|6055.4|6065.4|6055.4|6065.4|6055.4|0
1625654390000|2021-07-07 10:39:50|6064.9|6054.9|6059.9|6053.9|6064.9|6055.1|6059.9|6053.9|2
1625654400000|2021-07-07 10:40:00|6060.4|6054.4|6060.4|6054.4|6060.4|6054.4|6060.1|6054.1|0
1625654410000|2021-07-07 10:40:10|6060.1|6054.1|6060.4|6054.4|6060.4|6054.4|6059.9|6053.9|0
1625654420000|2021-07-07 10:40:20|6060.1|6054.1|6059.9|6053.9|6060.9|6054.9|6059.9|6053.9|0
1625654440000|2021-07-07 10:40:40|6059.3|6053.3|6058.9|6052.9|6059.3|6053.3|6058.9|6052.9|0
1625654450000|2021-07-07 10:40:50|6053.9|6047.9|6054.1|6048.1|6056.6|6048.1|6053.9|6045.4|1
1625654460000|2021-07-07 10:41:00|6054.4|6048.4|6057.9|6051.9|6057.9|6051.9|6054.4|6047.6|0
1625654470000|2021-07-07 10:41:10|6057.3|6051.3|6057.4|6051.4|6057.4|6051.4|6057.3|6051.3|0
1625654480000|2021-07-07 10:41:20|6057.1|6051.1|6058.6|6048.6|6058.6|6051.1|6056.6|6048.6|0
1625654490000|2021-07-07 10:41:30|6056.3|6050.3|6057.4|6051.4|6059|6051.9|6056.3|6047.8|0
1625654500000|2021-07-07 10:41:40|6057.6|6051.6|6055.4|6049.4|6057.9|6051.9|6055.4|6049.4|0
1625654510000|2021-07-07 10:41:50|6056.9|6050.9|6056.4|6050.4|6056.9|6050.9|6055.4|6049.4|0
1625654520000|2021-07-07 10:42:00|6056.1|6050.1|6055.3|6049.3|6058.3|6050.8|6055.1|6048.3|2
1625654530000|2021-07-07 10:42:10|6055.6|6049.6|6057.8|6051.8|6058.3|6052.3|6055.6|6049.6|0
1625654540000|2021-07-07 10:42:20|6057.3|6051.3|6059.1|6053.1|6059.1|6053.1|6056.9|6050.9|0
1625654550000|2021-07-07 10:42:30|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|6059.3|6053.3|2
1625654560000|2021-07-07 10:42:40|6060.9|6054.9|6059.6|6053.6|6063.1|6057.1|6059.6|6053.1|0
1625654570000|2021-07-07 10:42:50|6060.8|6054.8|6063.3|6053.3|6063.3|6054.8|6060.8|6053.1|0
1625654580000|2021-07-07 10:43:00|6061.8|6055.8|6061.6|6055.6|6063.1|6056.6|6060.8|6053.1|0
1625654590000|2021-07-07 10:43:10|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|0
1625654600000|2021-07-07 10:43:20|6061.6|6055.6|6061.6|6055.6|6061.6|6055.6|6061.6|6055.6|0
1625654610000|2021-07-07 10:43:30|6061.8|6055.8|6060.1|6054.1|6061.8|6055.8|6060.1|6054.1|0
1625654620000|2021-07-07 10:43:40|6059.6|6053.6|6062.6|6056.6|6062.6|6056.6|6059.6|6053.6|0
1625654630000|2021-07-07 10:43:50|6062.9|6056.9|6059.6|6053.6|6063.4|6057.4|6059.6|6053.3|1
1625654640000|2021-07-07 10:44:00|6059.9|6053.9|6059.6|6053.6|6060.4|6054.4|6059.1|6053.1|0
1625654650000|2021-07-07 10:44:10|6058.9|6052.9|6056.8|6050.8|6058.9|6052.9|6056.1|6050.1|2
1625654660000|2021-07-07 10:44:20|6057.1|6051.1|6059.4|6053.4|6059.8|6053.8|6057.1|6051.1|0
1625654670000|2021-07-07 10:44:30|6059.1|6053.1|6061.1|6055.1|6062.3|6055.6|6059.1|6052.3|0
1625654680000|2021-07-07 10:44:40|6061.4|6055.4|6060.9|6054.9|6061.6|6055.6|6060.1|6054.1|0
1625654700000|2021-07-07 10:45:00|6063.3|6053.3|6061.8|6055.8|6063.3|6055.8|6060.1|6053.3|0
1625654710000|2021-07-07 10:45:10|6062.4|6056.4|6067.1|6057.1|6067.1|6057.6|6062.4|6056.4|0
1625654720000|2021-07-07 10:45:20|6065.7|6059.7|6063.6|6057.6|6066.9|6059.7|6063.6|6056.3|0
1625654730000|2021-07-07 10:45:30|6065.3|6055.3|6063.8|6057.8|6065.3|6057.8|6063.8|6055.3|0
1625654740000|2021-07-07 10:45:40|6065.4|6055.4|6064.6|6058.6|6066.3|6058.6|6064.6|6055.1|0
1625654750000|2021-07-07 10:45:50|6064.1|6058.1|6064.6|6058.6|6066.3|6058.6|6064.1|6056.3|0
1625654760000|2021-07-07 10:46:00|6066.3|6056.3|6064.6|6058.6|6066.3|6058.6|6064.6|6056.3|0
1625654770000|2021-07-07 10:46:10|6063.8|6057.8|6065.8|6059.8|6067.1|6059.8|6063.8|6056.4|0
1625654780000|2021-07-07 10:46:20|6066.1|6060.1|6067.1|6061.1|6067.1|6061.1|6066.1|6060.1|0
1625654790000|2021-07-07 10:46:30|6066.4|6060.4|6063.6|6057.6|6066.6|6060.6|6063.6|6056.3|1
1625654800000|2021-07-07 10:46:40|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|6063.8|6057.8|0
1625654810000|2021-07-07 10:46:50|6063.6|6057.6|6063.6|6057.6|6063.6|6057.6|6063.6|6057.6|0
1625654820000|2021-07-07 10:47:00|6065.9|6055.9|6065.1|6059.1|6067.1|6059.1|6064.6|6055.9|0
1625654830000|2021-07-07 10:47:10|6066.1|6060.1|6066.6|6060.6|6066.6|6060.6|6066.1|6060.1|0
1625654840000|2021-07-07 10:47:20|6066.9|6060.9|6067.1|6061.1|6067.3|6061.3|6066.9|6060.9|0
1625654850000|2021-07-07 10:47:30|6067.3|6061.3|6066.9|6056.9|6067.6|6061.3|6064.8|6056.9|0
1625654860000|2021-07-07 10:47:40|6067.1|6057.1|6067.1|6057.1|6067.1|6058.9|6064.6|6057.1|0
1625654870000|2021-07-07 10:47:50|6065.7|6059.7|6065.6|6059.6|6066.1|6060.1|6065.6|6059.6|0
1625654880000|2021-07-07 10:48:00|6065.8|6059.8|6066.3|6060.3|6066.6|6060.6|6065.8|6059.8|0
1625654890000|2021-07-07 10:48:10|6066.1|6060.1|6068.1|6062.1|6068.1|6062.1|6066.1|6060.1|0
1625654900000|2021-07-07 10:48:20|6069.6|6063.6|6072.7|6062.7|6072.7|6065.6|6069.6|6062.7|0
1625654910000|2021-07-07 10:48:30|6073.1|6063.1|6073.6|6067.6|6075.4|6068.1|6071.9|6063.1|0
1625654920000|2021-07-07 10:48:40|6078.9|6068.9|6077.6|6071.6|6079.3|6071.6|6076.6|6068.6|0
1625654930000|2021-07-07 10:48:50|6077.9|6071.9|6077.6|6071.6|6078.6|6072.6|6077.6|6071.6|0
1625654940000|2021-07-07 10:49:00|6080.3|6070.3|6078.6|6072.6|6080.3|6073.1|6078.3|6070.3|0
1625654950000|2021-07-07 10:49:10|6078.9|6072.9|6081.1|6071.1|6081.1|6073.8|6078.9|6071.1|1
1625654960000|2021-07-07 10:49:20|6081.3|6071.3|6079.8|6073.8|6081.3|6075.3|6079.8|6071.3|1
1625654970000|2021-07-07 10:49:30|6082.1|6072.1|6080.8|6074.8|6082.1|6074.8|6080.6|6071.4|0
1625654980000|2021-07-07 10:49:40|6080.6|6074.6|6079.6|6073.6|6080.6|6074.6|6079.6|6073.6|0
1625654990000|2021-07-07 10:49:50|6079.9|6073.9|6078.6|6072.6|6079.9|6073.9|6078.6|6072.6|0
1625655000000|2021-07-07 10:50:00|6078.9|6072.9|6080.7|6074.7|6081.2|6075.2|6078.9|6072.9|2
1625655020000|2021-07-07 10:50:20|6081.2|6075.2|6081.2|6075.2|6081.2|6075.2|6080.9|6074.9|0
1625655030000|2021-07-07 10:50:30|6081.6|6075.6|6081.2|6075.2|6081.7|6075.7|6081.2|6075.2|0
1625655040000|2021-07-07 10:50:40|6080.4|6074.4|6079.4|6073.4|6080.4|6074.4|6079.4|6073.4|1
1625655050000|2021-07-07 10:50:50|6080.6|6074.6|6080.9|6074.9|6080.9|6074.9|6080.6|6074.6|0
1625655060000|2021-07-07 10:51:00|6080.7|6074.7|6080.4|6074.4|6080.7|6074.7|6080.4|6074.4|0
1625655070000|2021-07-07 10:51:10|6080.1|6074.1|6079.7|6073.7|6080.1|6074.1|6079.4|6073.4|0
1625655080000|2021-07-07 10:51:20|6079.2|6073.2|6079.6|6073.6|6079.9|6073.9|6079.2|6073.2|0
1625655090000|2021-07-07 10:51:30|6079.7|6073.7|6079.7|6073.7|6079.7|6073.7|6079.7|6073.7|0
1625655100000|2021-07-07 10:51:40|6079.2|6073.2|6079.2|6073.2|6079.2|6073.2|6079.2|6073.2|0
1625655110000|2021-07-07 10:51:50|6079.1|6073.1|6077.7|6071.7|6079.1|6073.1|6077.7|6071.7|0
1625655120000|2021-07-07 10:52:00|6077.6|6071.6|6077.1|6071.1|6078.6|6072.6|6077.1|6071.1|0
1625655130000|2021-07-07 10:52:10|6076.7|6070.7|6078.9|6068.9|6078.9|6071.6|6076.6|6068.9|1
1625655140000|2021-07-07 10:52:20|6077.6|6071.6|6077.6|6071.6|6079.6|6071.6|6076.7|6068.9|0
1625655150000|2021-07-07 10:52:30|6079.2|6069.2|6077.6|6071.6|6079.2|6071.6|6077.1|6069.1|0
1625655160000|2021-07-07 10:52:40|6078.1|6072.1|6078.1|6072.1|6078.1|6072.1|6078.1|6072.1|0
1625655170000|2021-07-07 10:52:50|6077.4|6071.4|6076.2|6070.2|6078.2|6071.4|6075.6|6068.2|0
1625655180000|2021-07-07 10:53:00|6076.1|6070.1|6075.6|6069.6|6076.1|6070.1|6075.4|6069.4|0
1625655190000|2021-07-07 10:53:10|6075.9|6069.9|6075.6|6069.6|6076.1|6070.1|6074.2|6068.2|0
1625655200000|2021-07-07 10:53:20|6075.2|6069.2|6075.6|6069.6|6075.6|6069.6|6074.2|6068.2|0
1625655210000|2021-07-07 10:53:30|6074.2|6068.2|6074.4|6068.4|6074.6|6068.6|6074.1|6068.1|0
1625655220000|2021-07-07 10:53:40|6074.7|6068.7|6073.1|6067.1|6074.7|6068.7|6073.1|6067.1|0
1625655230000|2021-07-07 10:53:50|6073.4|6067.4|6073.1|6067.1|6073.6|6067.6|6073.1|6067.1|0
1625655240000|2021-07-07 10:54:00|6073.9|6067.9|6074.1|6068.1|6074.1|6068.1|6073.6|6067.6|0
1625655250000|2021-07-07 10:54:10|6073.7|6067.7|6076.1|6070.1|6076.1|6070.1|6073.1|6067.1|0
1625655260000|2021-07-07 10:54:20|6076.4|6070.4|6077.1|6071.1|6077.6|6071.6|6076.4|6070.4|0
1625655270000|2021-07-07 10:54:30|6076.7|6070.7|6076.6|6070.6|6077.1|6071.1|6075.6|6069.6|0
1625655280000|2021-07-07 10:54:40|6075.9|6069.9|6075.6|6069.6|6075.9|6069.9|6075.6|6069.6|0
1625655300000|2021-07-07 10:55:00|6077.9|6067.9|6078.1|6072.1|6078.1|6072.1|6076.6|6067.9|0
1625655310000|2021-07-07 10:55:10|6077.7|6071.7|6077.9|6071.9|6078.1|6072.1|6077.7|6071.7|0
1625655320000|2021-07-07 10:55:20|6077.6|6071.6|6077.6|6071.6|6077.6|6071.6|6077.6|6071.6|0
1625655330000|2021-07-07 10:55:30|6077.9|6071.9|6077.7|6071.7|6078.1|6072.1|6077.7|6071.7|0
1625655340000|2021-07-07 10:55:40|6077.6|6071.6|6077.6|6071.6|6077.6|6071.6|6077.6|6071.6|0
1625655350000|2021-07-07 10:55:50|6077.9|6067.9|6077.6|6071.6|6077.9|6071.6|6075.9|6067.9|0
1625655360000|2021-07-07 10:56:00|6077.2|6071.2|6077.6|6071.6|6077.9|6071.9|6077.2|6071.2|0
1625655370000|2021-07-07 10:56:10|6079.2|6069.2|6075.6|6069.6|6079.2|6070.7|6075.6|6068.2|0
1625655380000|2021-07-07 10:56:20|6075.9|6069.9|6075.6|6069.6|6075.9|6069.9|6075.6|6069.6|0
1625655390000|2021-07-07 10:56:30|6076.1|6070.1|6076.1|6070.1|6076.1|6070.1|6076.1|6070.1|0
1625655400000|2021-07-07 10:56:40|6075.6|6069.6|6075.6|6069.6|6075.6|6069.6|6075.6|6069.6|0
1625655410000|2021-07-07 10:56:50|6075.9|6069.9|6075.6|6069.6|6076.6|6070.6|6075.6|6069.6|0
1625655420000|2021-07-07 10:57:00|6075.9|6069.9|6075.7|6069.7|6077.9|6071.6|6075.7|6067.9|1
1625655430000|2021-07-07 10:57:10|6075.6|6069.6|6075.7|6069.7|6079.2|6071.2|6075.6|6069.1|0
1625655440000|2021-07-07 10:57:20|6075.6|6069.6|6074.1|6068.1|6076.7|6070.7|6073.6|6067.6|0
1625655450000|2021-07-07 10:57:30|6073.7|6067.7|6074.7|6068.7|6074.7|6068.7|6073.6|6067.6|0
1625655460000|2021-07-07 10:57:40|6074.6|6068.6|6074.6|6068.6|6074.9|6068.9|6074.2|6068.2|0
1625655470000|2021-07-07 10:57:50|6074.7|6068.7|6075.1|6069.1|6075.1|6069.1|6074.7|6068.7|0
1625655490000|2021-07-07 10:58:10|6075.4|6069.4|6075.6|6069.6|6075.6|6069.6|6075.4|6069.4|0
1625655520000|2021-07-07 10:58:40|6076.1|6070.1|6076.1|6070.1|6076.1|6070.1|6076.1|6070.1|0
1625655530000|2021-07-07 10:58:50|6076.4|6070.4|6077.1|6071.1|6077.1|6071.1|6076.4|6070.4|0
1625655540000|2021-07-07 10:59:00|6076.7|6070.7|6077.1|6071.1|6077.1|6071.1|6076.6|6070.6|0
1625655550000|2021-07-07 10:59:10|6076.7|6070.7|6077.1|6071.1|6077.1|6071.1|6076.2|6070.2|0
1625655560000|2021-07-07 10:59:20|6076.7|6070.7|6076.6|6070.6|6076.7|6070.7|6076.6|6070.6|0
1625655570000|2021-07-07 10:59:30|6076.2|6070.2|6075.2|6069.2|6076.6|6070.6|6075.2|6069.2|0
1625655580000|2021-07-07 10:59:40|6075.1|6069.1|6074.6|6068.6|6075.6|6069.6|6074.6|6068.6|0
1625655600000|2021-07-07 11:00:00|6074.7|6068.7|6078.1|6068.1|6078.1|6069.1|6074.7|6068.1|0
1625655610000|2021-07-07 11:00:10|6076.4|6070.4|6077.1|6071.1|6077.1|6071.1|6076.4|6070.4|0
1625655620000|2021-07-07 11:00:20|6077.4|6071.4|6077.1|6071.1|6077.4|6071.4|6077.1|6071.1|0
1625655630000|2021-07-07 11:00:30|6077.7|6071.7|6078.1|6072.1|6078.1|6072.1|6077.6|6071.6|0
1625655640000|2021-07-07 11:00:40|6077.7|6071.7|6077.6|6071.6|6078.1|6072.1|6077.6|6071.6|0
1625655650000|2021-07-07 11:00:50|6077.7|6071.7|6076.6|6070.6|6077.7|6071.7|6076.6|6070.6|0
1625655660000|2021-07-07 11:01:00|6077.9|6071.9|6077.1|6071.1|6078.1|6072.1|6077.1|6071.1|0
1625655670000|2021-07-07 11:01:10|6078.1|6072.1|6077.6|6071.6|6078.1|6072.1|6077.1|6071.1|0
1625655680000|2021-07-07 11:01:20|6078.1|6072.1|6077.6|6071.6|6078.7|6072.7|6077.6|6071.6|0
1625655690000|2021-07-07 11:01:30|6077.9|6071.9|6078.1|6072.1|6078.1|6072.1|6077.9|6071.9|0
1625655700000|2021-07-07 11:01:40|6077.6|6071.6|6078.1|6072.1|6078.1|6072.1|6077.6|6071.6|0
1625655710000|2021-07-07 11:01:50|6077.7|6071.7|6078.1|6072.1|6078.6|6072.6|6077.6|6071.6|0
1625655720000|2021-07-07 11:02:00|6077.4|6071.4|6077.1|6071.1|6078.1|6072.1|6077.1|6071.1|0
1625655730000|2021-07-07 11:02:10|6077.4|6071.4|6077.7|6071.7|6077.7|6071.7|6077.1|6071.1|0
1625655740000|2021-07-07 11:02:20|6078.4|6072.4|6077.6|6071.6|6078.4|6072.4|6076.6|6070.6|0
1625655750000|2021-07-07 11:02:30|6077.5|6071.5|6077|6071|6078|6072|6076.9|6070.9|0
1625655760000|2021-07-07 11:02:40|6077.4|6071.4|6077|6071|6077.5|6071.5|6077|6071|0
1625655770000|2021-07-07 11:02:50|6076.5|6070.5|6076.9|6070.9|6077.2|6071.2|6076.5|6070.5|0
1625655780000|2021-07-07 11:03:00|6076.5|6070.5|6076.5|6070.5|6079|6071.9|6076.5|6068.2|0
1625655790000|2021-07-07 11:03:10|6076.2|6070.2|6077.5|6071.5|6077.5|6071.5|6076.2|6070.2|0
1625655800000|2021-07-07 11:03:20|6077|6071|6076|6070|6077.5|6071.5|6074.7|6068.7|1
1625655810000|2021-07-07 11:03:30|6076.9|6070.9|6078.9|6068.9|6078.9|6070.9|6076.9|6068.9|0
1625655820000|2021-07-07 11:03:40|6079.2|6069.2|6076.5|6070.5|6079.2|6070.7|6076.5|6069.2|0
1625655830000|2021-07-07 11:03:50|6079.4|6069.4|6077.9|6071.9|6079.4|6071.9|6077.5|6069.2|0
1625655840000|2021-07-07 11:04:00|6077.5|6071.5|6079.5|6073.5|6079.5|6073.5|6077.5|6068.5|1
1625655850000|2021-07-07 11:04:10|6079.7|6073.7|6080|6074|6080|6074|6079.7|6073.7|0
1625655860000|2021-07-07 11:04:20|6080.5|6074.5|6081.7|6075.7|6081.7|6075.7|6080.5|6074.5|0
1625655910000|2021-07-07 11:05:10|6080.5|6074.5|6080.4|6074.4|6080.5|6074.5|6080.4|6074.4|9
1625655920000|2021-07-07 11:05:20|6080.5|6074.5|6079|6073|6082.2|6074.7|6079|6071.9|0
1625655930000|2021-07-07 11:05:30|6079.4|6073.4|6081.2|6075.2|6081.2|6075.2|6079|6073|0
1625655940000|2021-07-07 11:05:40|6080.9|6074.9|6082|6076|6082|6076|6080.5|6074.5|0
1625655950000|2021-07-07 11:05:50|6083.2|6077.2|6083.5|6077.5|6084.2|6078.2|6082.7|6076.7|0
1625655960000|2021-07-07 11:06:00|6085.2|6075.2|6085.7|6079.7|6085.7|6079.7|6083.5|6075.2|0
1625655970000|2021-07-07 11:06:10|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|6085.7|6079.7|0
1625655980000|2021-07-07 11:06:20|6086.2|6080.2|6085.7|6079.7|6086.2|6080.2|6085.7|6079.7|0
1625655990000|2021-07-07 11:06:30|6086.2|6080.2|6085.7|6079.7|6086.2|6080.2|6085.7|6079.7|0
1625656000000|2021-07-07 11:06:40|6086|6080|6086.5|6080.5|6086.7|6080.7|6086|6080|0
1625656010000|2021-07-07 11:06:50|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|0
1625656020000|2021-07-07 11:07:00|6086.2|6080.2|6085.7|6079.7|6086.2|6080.2|6085.7|6079.7|0
1625656030000|2021-07-07 11:07:10|6085.9|6079.9|6085.9|6079.9|6085.9|6079.9|6085.7|6079.7|0
1625656050000|2021-07-07 11:07:30|6085.7|6079.7|6085.9|6079.9|6085.9|6079.9|6085.7|6079.7|0
1625656060000|2021-07-07 11:07:40|6085.7|6079.7|6085.9|6079.9|6085.9|6079.9|6085.7|6079.7|0
1625656070000|2021-07-07 11:07:50|6085.7|6079.7|6085.7|6079.7|6085.7|6079.7|6085.7|6079.7|0
1625656080000|2021-07-07 11:08:00|6085.9|6079.9|6085.7|6079.7|6085.9|6079.9|6085.7|6079.7|0
1625656090000|2021-07-07 11:08:10|6086.2|6080.2|6085.7|6079.7|6086.2|6080.2|6085.7|6079.7|0
1625656110000|2021-07-07 11:08:30|6085.9|6079.9|6085.9|6079.9|6085.9|6079.9|6085.9|6079.9|0
1625656120000|2021-07-07 11:08:40|6086.2|6080.2|6085.7|6079.7|6086.2|6080.2|6085.7|6079.7|0
1625656130000|2021-07-07 11:08:50|6086.2|6080.2|6086.7|6080.7|6086.7|6080.7|6086.2|6080.2|0
1625656140000|2021-07-07 11:09:00|6086.2|6080.2|6086.4|6080.4|6086.4|6080.4|6085.7|6079.7|0
1625656150000|2021-07-07 11:09:10|6085.7|6079.7|6086.5|6080.5|6086.7|6080.7|6085.5|6079.5|2
1625656160000|2021-07-07 11:09:20|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|6086.5|6080.5|0
1625656180000|2021-07-07 11:09:40|6086.5|6080.5|6086.7|6080.7|6086.7|6080.7|6086|6080|1
1625656190000|2021-07-07 11:09:50|6086.5|6080.5|6086.4|6080.4|6086.5|6080.5|6086|6080|0
1625656200000|2021-07-07 11:10:00|6086.5|6080.5|6085.5|6079.5|6086.5|6080.5|6085.5|6079.5|0
1625656220000|2021-07-07 11:10:20|6085.2|6079.2|6085.2|6079.2|6085.2|6079.2|6085.2|6079.2|0
1625656250000|2021-07-07 11:10:50|6085|6079|6085|6079|6085|6079|6085|6079|1
1625656260000|2021-07-07 11:11:00|6084.7|6078.7|6083.5|6077.5|6084.7|6078.7|6083.2|6077.2|0
1625656270000|2021-07-07 11:11:10|6083.2|6077.2|6083.5|6077.5|6083.5|6077.5|6083.2|6077.2|0
1625656280000|2021-07-07 11:11:20|6083.2|6077.2|6083.5|6077.5|6083.5|6077.5|6083.2|6077.2|1
1625656300000|2021-07-07 11:11:40|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|0
1625656310000|2021-07-07 11:11:50|6084.5|6078.5|6085.2|6079.2|6085.2|6079.2|6084.5|6078.5|2
1625656330000|2021-07-07 11:12:10|6084.4|6078.4|6084.9|6078.9|6084.9|6078.9|6084.4|6078.4|0
1625656350000|2021-07-07 11:12:30|6084.6|6078.6|6083.5|6077.5|6084.6|6078.6|6083.5|6077.5|0
1625656360000|2021-07-07 11:12:40|6083.9|6077.9|6083.5|6077.5|6083.9|6077.9|6083.5|6077.5|0
1625656380000|2021-07-07 11:13:00|6083.7|6077.7|6083.5|6077.5|6083.7|6077.7|6083.5|6077.5|0
1625656390000|2021-07-07 11:13:10|6084.2|6078.2|6084.7|6078.7|6084.7|6078.7|6084.2|6078.2|0
1625656400000|2021-07-07 11:13:20|6086.5|6080.5|6089.2|6079.2|6089.2|6080.5|6086.5|6079.2|7
1625656410000|2021-07-07 11:13:30|6089.7|6079.7|6089.2|6079.2|6089.7|6079.7|6089.2|6079.2|0
1625656430000|2021-07-07 11:13:50|6088.7|6082.7|6088|6082|6088.7|6082.7|6088|6082|0
1625656440000|2021-07-07 11:14:00|6087.7|6081.7|6087.5|6081.5|6088|6082|6086.5|6080.5|0
1625656450000|2021-07-07 11:14:10|6086.7|6080.7|6086.4|6080.4|6086.7|6080.7|6086|6080|0
1625656460000|2021-07-07 11:14:20|6087.2|6081.2|6087.5|6081.5|6087.5|6081.5|6087.2|6081.2|0
1625656470000|2021-07-07 11:14:30|6087.2|6081.2|6085.5|6079.5|6087.2|6081.2|6085.5|6079.5|0
1625656480000|2021-07-07 11:14:40|6087|6081|6086.7|6080.7|6087.5|6081.5|6085.2|6079.2|1
1625656490000|2021-07-07 11:14:50|6087|6081|6087|6081|6087|6081|6087|6081|0
1625656500000|2021-07-07 11:15:00|6087.2|6081.2|6088.2|6082.2|6088.7|6082.7|6087.2|6081.2|0
1625656510000|2021-07-07 11:15:10|6088|6082|6088|6082|6088|6082|6088|6082|0
1625656520000|2021-07-07 11:15:20|6088.2|6082.2|6088.5|6082.5|6088.5|6082.5|6088.2|6082.2|0
1625656530000|2021-07-07 11:15:30|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|0
1625656540000|2021-07-07 11:15:40|6088|6082|6088.2|6082.2|6088.2|6082.2|6088|6082|0
1625656560000|2021-07-07 11:16:00|6087.2|6081.2|6088.5|6082.5|6088.5|6082.5|6087.2|6081.2|1
1625656570000|2021-07-07 11:16:10|||||||||1
1625656580000|2021-07-07 11:16:20|6087.5|6081.5|6088|6082|6088.2|6082.2|6087.5|6081.5|0
1625656590000|2021-07-07 11:16:30|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|0
1625656610000|2021-07-07 11:16:50|6089.2|6083.2|6092.2|6086.2|6093|6087|6089.2|6083.2|0
1625656620000|2021-07-07 11:17:00|6092.4|6086.4|6090.2|6084.2|6092.4|6086.4|6090.2|6084.2|0
1625656630000|2021-07-07 11:17:10|6089.9|6083.9|6091.2|6085.2|6091.2|6085.2|6089.9|6083.9|0
1625656640000|2021-07-07 11:17:20|6091|6085|6093.2|6083.2|6093.2|6085.5|6090.4|6083.2|0
1625656650000|2021-07-07 11:17:30|6090.7|6084.7|6091.7|6085.7|6092.2|6086.2|6090.7|6084.7|0
1625656670000|2021-07-07 11:17:50|6091.5|6085.5|6091.5|6085.5|6091.5|6085.5|6091.5|6085.5|0
1625656680000|2021-07-07 11:18:00|6091|6085|6091|6085|6091|6085|6091|6085|0
1625656690000|2021-07-07 11:18:10|6091.2|6085.2|6091|6085|6091.2|6085.2|6090.8|6084.8|0
1625656700000|2021-07-07 11:18:20|6091.2|6085.2|6091|6085|6091.2|6085.2|6091|6085|0
1625656710000|2021-07-07 11:18:30|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|0
1625656720000|2021-07-07 11:18:40|6091|6085|6091|6085|6091|6085|6091|6085|0
1625656730000|2021-07-07 11:18:50|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|0
1625656740000|2021-07-07 11:19:00|6091.5|6085.5|6091.7|6085.7|6092.2|6086.2|6091.5|6085.5|0
1625656750000|2021-07-07 11:19:10|6093|6087|6091.7|6085.7|6093|6087|6091.7|6085.7|0
1625656770000|2021-07-07 11:19:30|6092|6086|6093.2|6087.2|6093.2|6087.2|6092|6086|0
1625656780000|2021-07-07 11:19:40|6093|6087|6092.8|6086.8|6093|6087|6092.2|6086.2|0
1625656790000|2021-07-07 11:19:50|6093|6087|6092.8|6086.8|6093|6087|6092.7|6086.7|0
1625656800000|2021-07-07 11:20:00|6093|6087|6093.7|6087.7|6093.7|6087.7|6093|6087|0
1625656810000|2021-07-07 11:20:10|6094.7|6088.7|6095.2|6089.2|6095.2|6089.2|6094.7|6088.7|0
1625656830000|2021-07-07 11:20:30|6095.4|6089.4|6095.4|6089.4|6095.4|6089.4|6095.4|6089.4|0
1625656840000|2021-07-07 11:20:40|6095.7|6089.7|6095.7|6089.7|6096.2|6090.2|6095.7|6089.7|0
1625656850000|2021-07-07 11:20:50|6096.2|6090.2|6096.2|6090.2|6096.2|6090.2|6096.2|6090.2|1
1625656860000|2021-07-07 11:21:00|6095.7|6089.7|6095.7|6089.7|6095.7|6089.7|6095.2|6089.2|1
1625656870000|2021-07-07 11:21:10|6094.7|6088.7|6094.2|6088.2|6094.7|6088.7|6094.2|6088.2|0
1625656880000|2021-07-07 11:21:20|6094.7|6088.7|6094.4|6088.4|6095.2|6089.2|6094.2|6088.2|0
1625656890000|2021-07-07 11:21:30|6094.2|6088.2|6094.4|6088.4|6095.2|6089.2|6094.2|6088.2|0
1625656900000|2021-07-07 11:21:40|6094.9|6088.9|6093.7|6087.7|6094.9|6088.9|6093.7|6087.7|0
1625656910000|2021-07-07 11:21:50|6094.7|6088.7|6093.7|6087.7|6094.7|6088.7|6093.7|6087.7|0
1625656920000|2021-07-07 11:22:00|6094.2|6088.2|6094.2|6088.2|6094.2|6088.2|6094|6088|0
1625656930000|2021-07-07 11:22:10|6093.7|6087.7|6093.7|6087.7|6093.7|6087.7|6093.2|6087.2|0
1625656940000|2021-07-07 11:22:20|6093.4|6087.4|6093.7|6087.7|6094|6088|6092.8|6086.8|1
1625656960000|2021-07-07 11:22:40|6094.3|6088.3|6092.2|6086.2|6094.3|6088.3|6091.7|6085.7|0
1625656970000|2021-07-07 11:22:50|6091.7|6085.7|6091.7|6085.7|6092|6086|6091.2|6085.2|0
1625656980000|2021-07-07 11:23:00|6092.2|6086.2|6091.2|6085.2|6092.2|6086.2|6091|6085|0
1625656990000|2021-07-07 11:23:10|6090.9|6084.9|6090.7|6084.7|6090.9|6084.9|6090.7|6084.7|0
1625657000000|2021-07-07 11:23:20|6090.5|6084.5|6091.7|6085.7|6091.7|6085.7|6090.5|6084.5|0
1625657010000|2021-07-07 11:23:30|6091.5|6085.5|6091.5|6085.5|6091.5|6085.5|6091.5|6085.5|0
1625657020000|2021-07-07 11:23:40|6090.5|6084.5|6091|6085|6091|6085|6090.2|6084.2|0
1625657030000|2021-07-07 11:23:50|6091.2|6085.2|6091.4|6085.4|6091.4|6085.4|6091.2|6085.2|0
1625657040000|2021-07-07 11:24:00|6091.2|6085.2|6091.5|6085.5|6091.7|6085.7|6091.2|6085.2|0
1625657050000|2021-07-07 11:24:10|6091.7|6085.7|6092.2|6086.2|6092.2|6086.2|6091.2|6085.2|0
1625657060000|2021-07-07 11:24:20|6092|6086|6092.2|6086.2|6092.2|6086.2|6092|6086|0
1625657100000|2021-07-07 11:25:00|6095.4|6085.4|6096.4|6090.4|6096.4|6090.4|6092.7|6085.4|3
1625657110000|2021-07-07 11:25:10|6095.7|6089.7|6097.5|6091.5|6097.5|6091.5|6095.7|6089.7|1
1625657130000|2021-07-07 11:25:30|||||||||1
1625657140000|2021-07-07 11:25:40|6096.9|6090.9|6097.5|6091.5|6097.5|6091.5|6096.9|6090.9|0
1625657150000|2021-07-07 11:25:50|6097.2|6091.2|6097.7|6091.7|6098.4|6092.4|6097.2|6091.2|2
1625657160000|2021-07-07 11:26:00|6097.9|6091.9|6099.2|6093.2|6099.7|6093.7|6097.9|6091.9|6
1625657200000|2021-07-07 11:26:40|6098.9|6092.9|6098.5|6092.5|6098.9|6092.9|6098.5|6092.5|0
1625657210000|2021-07-07 11:26:50|6098.4|6092.4|6098.4|6092.4|6098.4|6092.4|6097.7|6091.7|0
1625657220000|2021-07-07 11:27:00|6097.4|6091.4|6095.2|6089.2|6097.4|6091.4|6095.2|6089.2|0
1625657230000|2021-07-07 11:27:10|6094.7|6088.7|6094.7|6088.7|6095|6089|6094.7|6088.7|0
1625657240000|2021-07-07 11:27:20|6095|6089|6094.7|6088.7|6095|6089|6094.7|6088.7|0
1625657250000|2021-07-07 11:27:30|6094.2|6088.2|6092.8|6086.8|6094.2|6088.2|6092.8|6086.8|2
1625657260000|2021-07-07 11:27:40|6093.2|6087.2|6092.8|6086.8|6093.3|6087.3|6092.8|6086.8|0
1625657270000|2021-07-07 11:27:50|6093.3|6087.3|6093.3|6087.3|6093.3|6087.3|6093.3|6087.3|0
1625657280000|2021-07-07 11:28:00|6091|6085|6091.3|6085.3|6091.3|6085.3|6091|6085|0
1625657290000|2021-07-07 11:28:10|6091|6085|6088.3|6082.3|6091|6085|6087.8|6081.8|1
1625657300000|2021-07-07 11:28:20|6087.5|6081.5|6087.8|6081.8|6087.8|6081.8|6087.5|6081.5|0
1625657310000|2021-07-07 11:28:30|6087.7|6081.7|6087.7|6081.7|6087.8|6081.8|6087.5|6081.5|0
1625657320000|2021-07-07 11:28:40|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|6086.7|6080.7|2
1625657330000|2021-07-07 11:28:50|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|2
1625657340000|2021-07-07 11:29:00|6087.2|6081.2|6086.7|6080.7|6087.2|6081.2|6085.2|6079.2|2
1625657350000|2021-07-07 11:29:10|6086.8|6080.8|6086.7|6080.7|6086.8|6080.8|6086.7|6080.7|0
1625657360000|2021-07-07 11:29:20|6086|6080|6084|6078|6086|6080|6084|6078|8
1625657370000|2021-07-07 11:29:30|6084.5|6078.5|6087.2|6081.2|6087.2|6081.2|6084.5|6078.5|2
1625657380000|2021-07-07 11:29:40|6087.5|6081.5|6088.7|6082.7|6088.8|6082.8|6087.5|6081.5|3
1625657390000|2021-07-07 11:29:50|||||||||2
1625657400000|2021-07-07 11:30:00|6088.8|6082.8|6087.3|6081.3|6089.3|6083.3|6086.3|6080.3|3
1625657410000|2021-07-07 11:30:10|6087|6081|6085.2|6079.2|6087|6081|6084.7|6078.7|1
1625657420000|2021-07-07 11:30:20|6084.7|6078.7|6076.8|6070.8|6084.7|6078.7|6076.8|6070.8|14
1625657430000|2021-07-07 11:30:30|6076.5|6070.5|6076.7|6070.7|6078.5|6070.7|6076.5|6067.2|1
1625657440000|2021-07-07 11:30:40|6077.5|6071.5|6079.2|6073.2|6079.2|6073.2|6077.5|6071.5|0
1625657450000|2021-07-07 11:30:50|6078.7|6072.7|6079|6073|6079|6073|6078.5|6072.5|0
1625657460000|2021-07-07 11:31:00|6079.2|6073.2|6077.2|6071.2|6079.2|6073.2|6077.2|6071.2|0
1625657480000|2021-07-07 11:31:20|6077|6071|6076.7|6070.7|6077|6071|6076.7|6070.7|3
1625657500000|2021-07-07 11:31:40|6077|6071|6077|6071|6077|6071|6076.8|6070.8|0
1625657520000|2021-07-07 11:32:00|6076.7|6070.7|6075.7|6069.7|6076.7|6070.7|6075.7|6069.7|0
1625657530000|2021-07-07 11:32:10|6075.2|6069.2|6073.5|6067.5|6075.5|6069.5|6073.5|6067.5|1
1625657540000|2021-07-07 11:32:20|6073.3|6067.3|6073|6067|6073.3|6067.3|6072.3|6066.3|0
1625657560000|2021-07-07 11:32:40|6073.3|6067.3|6074|6068|6074|6068|6073.3|6067.3|0
1625657570000|2021-07-07 11:32:50|6075.2|6069.2|6074.7|6068.7|6075.2|6069.2|6074.7|6068.7|0
1625657580000|2021-07-07 11:33:00|6077.5|6071.5|6080.5|6074.5|6080.7|6074.7|6077.5|6071.5|1
1625657590000|2021-07-07 11:33:10|6080.7|6074.7|6080.5|6074.5|6080.7|6074.7|6080.5|6074.5|0
1625657600000|2021-07-07 11:33:20|6080.7|6074.7|6080.7|6074.7|6080.7|6074.7|6080.5|6074.5|0
1625657620000|2021-07-07 11:33:40|6080.5|6074.5|6080.5|6074.5|6080.7|6074.7|6080.5|6074.5|0
1625657630000|2021-07-07 11:33:50|6081|6075|6077|6071|6081|6075|6077|6069.8|1
1625657640000|2021-07-07 11:34:00|6077.3|6071.3|6077.8|6071.8|6077.8|6071.8|6077.3|6071.3|0
1625657650000|2021-07-07 11:34:10|6077|6071|6077.8|6071.8|6077.8|6071.8|6077|6071|0
1625657660000|2021-07-07 11:34:20|6077.5|6071.5|6079.7|6073.7|6081|6075|6077.5|6070.2|0
1625657670000|2021-07-07 11:34:30|6079.3|6073.3|6081.2|6075.2|6081.2|6075.2|6079|6073|0
1625657680000|2021-07-07 11:34:40|6080.8|6074.8|6079.7|6073.7|6080.8|6074.8|6079.3|6073.3|0
1625657690000|2021-07-07 11:34:50|6079.2|6073.2|6079.3|6073.3|6079.3|6073.3|6079.2|6073.2|0
1625657700000|2021-07-07 11:35:00|6078.3|6072.3|6080.2|6074.2|6080.2|6074.2|6078.3|6072.3|1
1625657710000|2021-07-07 11:35:10|6079.8|6073.8|6080.2|6074.2|6080.2|6074.2|6079.8|6073.8|0
1625657720000|2021-07-07 11:35:20|6079.8|6073.8|6079.8|6073.8|6079.8|6073.8|6079.8|6073.8|0
1625657740000|2021-07-07 11:35:40|6080.5|6074.5|6081|6075|6081.8|6075.8|6080.5|6074.5|3
1625657750000|2021-07-07 11:35:50|6081.8|6075.8|6085.2|6079.2|6086.2|6080.2|6081.8|6075.8|2
1625657760000|2021-07-07 11:36:00|6084.8|6078.8|6085.5|6079.5|6085.5|6079.5|6084.3|6078.3|0
1625657770000|2021-07-07 11:36:10|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|0
1625657780000|2021-07-07 11:36:20|6085.5|6079.5|6085.3|6079.3|6085.7|6079.7|6085.3|6079.3|0
1625657790000|2021-07-07 11:36:30|6085.8|6079.8|6085.3|6079.3|6085.8|6079.8|6085.3|6079.3|0
1625657800000|2021-07-07 11:36:40|6085.8|6079.8|6085.3|6079.3|6085.8|6079.8|6085.3|6079.3|20
1625657820000|2021-07-07 11:37:00|6086|6080|6087|6081|6087.8|6081.8|6086|6080|3
1625657830000|2021-07-07 11:37:10|6087.2|6081.2|6087.8|6081.8|6087.8|6081.8|6087.2|6081.2|1
1625657840000|2021-07-07 11:37:20|6091.8|6085.8|6091.8|6085.8|6092.2|6086.2|6090.3|6084.3|2
1625657850000|2021-07-07 11:37:30|6091.5|6085.5|6089.2|6083.2|6091.5|6085.5|6089.2|6083.2|0
1625657880000|2021-07-07 11:38:00|6091.7|6085.7|6090.8|6084.8|6091.8|6085.8|6090.8|6084.8|1
1625657890000|2021-07-07 11:38:10|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|0
1625657900000|2021-07-07 11:38:20|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|0
1625657910000|2021-07-07 11:38:30|6093|6087|6093|6087|6093|6087|6093|6087|4
1625657920000|2021-07-07 11:38:40|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|0
1625657930000|2021-07-07 11:38:50|6092.9|6086.9|6092.9|6086.9|6093.2|6087.2|6092.9|6086.9|0
1625657940000|2021-07-07 11:39:00|6093.2|6087.2|6092.9|6086.9|6093.2|6087.2|6092.7|6086.7|0
1625657950000|2021-07-07 11:39:10|6093.2|6087.2|6092.9|6086.9|6093.2|6087.2|6092.9|6086.9|0
1625657960000|2021-07-07 11:39:20|6092.6|6086.6|6093.2|6087.2|6093.2|6087.2|6092.2|6086.2|0
1625657970000|2021-07-07 11:39:30|6093.9|6087.9|6094.9|6088.9|6094.9|6088.9|6093.9|6087.9|0
1625657980000|2021-07-07 11:39:40|6097.2|6087.2|6094.9|6088.9|6097.2|6088.9|6094.9|6087.2|0
1625657990000|2021-07-07 11:39:50|6095.2|6089.2|6095.2|6089.2|6095.2|6089.2|6095.2|6089.2|0
1625658010000|2021-07-07 11:40:10|6096|6090|6096|6090|6096|6090|6096|6090|0
1625658030000|2021-07-07 11:40:30|6097.3|6091.3|6097|6091|6097.3|6091.3|6096|6090|1
1625658080000|2021-07-07 11:41:20|6096.7|6090.7|6096.5|6090.5|6096.8|6090.8|6096.5|6090.5|0
1625658090000|2021-07-07 11:41:30|6094.3|6088.3|6096|6090|6096|6090|6094.3|6088.3|2
1625658110000|2021-07-07 11:41:50|6094.7|6088.7|6098.8|6088.8|6098.8|6090|6094.7|6088.7|0
1625658120000|2021-07-07 11:42:00|6096.3|6090.3|6102.3|6096.3|6102.3|6096.3|6096.3|6090.3|1
1625658130000|2021-07-07 11:42:10|6104.8|6094.8|6104.8|6094.8|6104.8|6096.3|6102.3|6094.8|0
1625658140000|2021-07-07 11:42:20|6102.5|6096.5|6102.2|6096.2|6102.5|6096.5|6102.2|6096.2|0
1625658150000|2021-07-07 11:42:30|6103.3|6097.3|6103.3|6097.3|6103.5|6097.5|6103.3|6097.3|0
1625658160000|2021-07-07 11:42:40|6102.3|6096.3|6102.2|6096.2|6102.3|6096.3|6102|6096|0
1625658170000|2021-07-07 11:42:50|6102.3|6096.3|6102.2|6096.2|6102.5|6096.5|6102.2|6096.2|0
1625658180000|2021-07-07 11:43:00|6102|6096|6102.5|6096.5|6105|6096.5|6101.8|6094.7|0
1625658190000|2021-07-07 11:43:10|6102.3|6096.3|6102.3|6096.3|6103.6|6097.6|6102.3|6096.3|2
1625658200000|2021-07-07 11:43:20|6103.6|6097.6|6102.3|6096.3|6106.3|6100.3|6101|6095|1
1625658210000|2021-07-07 11:43:30|6102|6096|6103.8|6097.8|6103.8|6097.8|6102|6096|1
1625658220000|2021-07-07 11:43:40|6104.1|6098.1|6105.3|6099.3|6105.3|6099.3|6103.8|6097.8|3
1625658230000|2021-07-07 11:43:50|6105.6|6099.6|6097.8|6091.8|6105.6|6099.6|6097.3|6091.3|3
1625658240000|2021-07-07 11:44:00|6097.3|6091.3|6098.5|6092.5|6098.5|6092.5|6096.5|6090.5|0
1625658250000|2021-07-07 11:44:10|6099.1|6093.1|6097.8|6091.8|6099.1|6093.1|6097.8|6091.8|0
1625658270000|2021-07-07 11:44:30|6097.2|6091.2|6096.8|6090.8|6097.3|6091.3|6096.5|6090.5|9
1625658280000|2021-07-07 11:44:40|6097|6091|6096.8|6090.8|6097|6091|6096.8|6090.8|0
1625658300000|2021-07-07 11:45:00|6096.5|6090.5|6097.2|6091.2|6097.2|6091.2|6096.5|6090.5|0
1625658310000|2021-07-07 11:45:10|6097|6091|6096.8|6090.8|6097|6091|6096.8|6090.8|0
1625658320000|2021-07-07 11:45:20|6097.2|6091.2|6097.2|6091.2|6097.2|6091.2|6096.8|6090.8|0
1625658340000|2021-07-07 11:45:40|6098|6092|6100.7|6094.7|6101.2|6095.2|6098|6092|1
1625658350000|2021-07-07 11:45:50|6100.4|6094.4|6099|6093|6100.4|6094.4|6098.2|6092.2|0
1625658360000|2021-07-07 11:46:00|6099.4|6093.4|6099.4|6093.4|6100|6094|6099|6093|0
1625658370000|2021-07-07 11:46:10|6099.5|6093.5|6099.4|6093.4|6099.5|6093.5|6099.4|6093.4|0
1625658380000|2021-07-07 11:46:20|6099.9|6093.9|6099.5|6093.5|6099.9|6093.9|6099.5|6093.5|0
1625658390000|2021-07-07 11:46:30|6099.9|6093.9|6100.7|6094.7|6102.9|6096.9|6099.9|6093.9|1
1625658400000|2021-07-07 11:46:40|6100.3|6094.3|6098|6092|6100.3|6094.3|6098|6092|0
1625658410000|2021-07-07 11:46:50|6098.5|6092.5|6098.4|6092.4|6098.5|6092.5|6098|6092|0
1625658420000|2021-07-07 11:47:00|6098|6092|6097|6091|6098|6092|6097|6091|0
1625658430000|2021-07-07 11:47:10|6095.7|6089.7|6096.4|6090.4|6096.4|6090.4|6095.7|6089.7|0
1625658440000|2021-07-07 11:47:20|6096.2|6090.2|6096.2|6090.2|6096.2|6090.2|6095.7|6089.7|0
1625658450000|2021-07-07 11:47:30|6095.9|6089.9|6094.2|6088.2|6095.9|6089.9|6094.2|6088.2|0
1625658460000|2021-07-07 11:47:40|6093.9|6087.9|6092.2|6086.2|6093.9|6087.9|6092.2|6086.2|0
1625658470000|2021-07-07 11:47:50|6091.2|6085.2|6094|6088|6094|6088|6091.2|6085.2|5
1625658480000|2021-07-07 11:48:00|6093.7|6087.7|6094|6088|6094|6088|6093.2|6087.2|0
1625658490000|2021-07-07 11:48:10|6093.7|6087.7|6093.5|6087.5|6093.7|6087.7|6093.5|6087.5|0
1625658520000|2021-07-07 11:48:40|6093.9|6087.9|6094|6088|6094|6088|6093.9|6087.9|0
1625658530000|2021-07-07 11:48:50|6093.4|6087.4|6092.5|6086.5|6093.5|6087.5|6092.5|6086.5|0
1625658540000|2021-07-07 11:49:00|6092.9|6086.9|6093.9|6087.9|6093.9|6087.9|6092.5|6086.5|0
1625658550000|2021-07-07 11:49:10|6092.5|6086.5|6091.4|6085.4|6093.2|6087.2|6091.4|6085.4|0
1625658560000|2021-07-07 11:49:20|6093.7|6087.7|6093.7|6087.7|6093.7|6087.7|6093.7|6087.7|4
1625658570000|2021-07-07 11:49:30|6093.5|6087.5|6093.4|6087.4|6093.7|6087.7|6093.4|6087.4|0
1625658580000|2021-07-07 11:49:40|6092.2|6086.2|6093.2|6087.2|6094.7|6088.7|6092.2|6086.2|18
1625658590000|2021-07-07 11:49:50|6094.4|6088.4|6094.4|6088.4|6094.4|6088.4|6094|6088|0
1625658600000|2021-07-07 11:50:00|6094.2|6088.2|6093|6087|6094.2|6088.2|6093|6087|0
1625658620000|2021-07-07 11:50:20|6093.2|6087.2|6093.9|6087.9|6093.9|6087.9|6093.2|6087.2|0
1625658650000|2021-07-07 11:50:50|6093.7|6087.7|6093.7|6087.7|6093.7|6087.7|6093.5|6087.5|0
1625658660000|2021-07-07 11:51:00|6094.7|6088.7|6092.2|6086.2|6094.7|6088.7|6091.7|6085.7|2
1625658670000|2021-07-07 11:51:10|6091.7|6085.7|6092.2|6086.2|6092.2|6086.2|6091.7|6085.7|0
1625658680000|2021-07-07 11:51:20|6091.7|6085.7|6093|6083|6093|6086.2|6090.9|6083|1
1625658690000|2021-07-07 11:51:30|6090.7|6084.7|6092.3|6086.3|6092.3|6086.3|6090.7|6084.7|0
1625658700000|2021-07-07 11:51:40|6092|6086|6092|6086|6092|6086|6092|6086|0
1625658710000|2021-07-07 11:51:50|6091.5|6085.5|6090.5|6084.5|6091.5|6085.5|6090.5|6084.5|0
1625658720000|2021-07-07 11:52:00|6090.2|6084.2|6094.3|6088.3|6097|6088.7|6090.2|6084.2|0
1625658730000|2021-07-07 11:52:10|6096|6086|6095.3|6089.3|6096.2|6089.3|6094.3|6086|0
1625658740000|2021-07-07 11:52:20|6094.7|6088.7|6093.3|6087.3|6094.7|6088.7|6093.3|6087.3|0
1625658750000|2021-07-07 11:52:30|6094.2|6088.2|6094.3|6088.3|6094.8|6088.8|6093.3|6087.3|1
1625658760000|2021-07-07 11:52:40|6093.7|6087.7|6092.7|6086.7|6093.8|6087.8|6092.3|6086.3|9
1625658770000|2021-07-07 11:52:50|6092.2|6086.2|6090.7|6084.7|6092.7|6086.7|6090|6084|3
1625658780000|2021-07-07 11:53:00|6090.9|6084.9|6090.7|6084.7|6090.9|6084.9|6090.7|6084.7|0
1625658790000|2021-07-07 11:53:10|6092.4|6082.4|6090.5|6084.5|6092.4|6084.5|6089.2|6081.8|0
1625658800000|2021-07-07 11:53:20|6090.7|6084.7|6090.7|6084.7|6092.2|6084.7|6089.4|6082.2|0
1625658810000|2021-07-07 11:53:30|6090.9|6084.9|6090.7|6084.7|6092.4|6084.9|6089.9|6082.4|0
1625658820000|2021-07-07 11:53:40|6092.4|6082.4|6090.7|6084.7|6092.4|6084.7|6090.5|6082.4|0
1625658830000|2021-07-07 11:53:50|6090.4|6084.4|6090|6084|6090.7|6084.7|6090|6084|0
1625658840000|2021-07-07 11:54:00|6090.2|6084.2|6090.5|6084.5|6090.9|6084.9|6090.2|6084.2|0
1625658850000|2021-07-07 11:54:10|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|6090.5|6084.5|1
1625658860000|2021-07-07 11:54:20|6090.5|6084.5|6090.7|6084.7|6090.7|6084.7|6090.5|6084.5|0
1625658880000|2021-07-07 11:54:40|6090.5|6084.5|6090.7|6084.7|6091|6085|6090.5|6084.5|0
1625658890000|2021-07-07 11:54:50|6092.3|6082.3|6089.5|6083.5|6092.3|6084.7|6089.2|6082.3|0
1625658900000|2021-07-07 11:55:00|6089.8|6083.8|6089.2|6083.2|6092|6084.7|6088.7|6081.2|6
1625658910000|2021-07-07 11:55:10|6089.5|6083.5|6088.3|6082.3|6089.7|6083.7|6088.3|6082.3|0
1625658920000|2021-07-07 11:55:20|6088.7|6082.7|6087.8|6081.8|6088.7|6082.7|6087.7|6081.7|0
1625658930000|2021-07-07 11:55:30|6087.5|6081.5|6087.2|6081.2|6087.5|6081.5|6087.2|6081.2|0
1625658940000|2021-07-07 11:55:40|6087|6081|6087.2|6081.2|6087.5|6081.5|6087|6081|0
1625658950000|2021-07-07 11:55:50|6087.5|6081.5|6086|6080|6088|6082|6085.8|6079.8|10
1625658960000|2021-07-07 11:56:00|6085.2|6079.2|6084.5|6078.5|6087.3|6081.3|6084.4|6078.4|13
1625658970000|2021-07-07 11:56:10|6084.7|6078.7|6083.4|6077.4|6084.7|6078.7|6083.4|6077.4|1
1625658980000|2021-07-07 11:56:20|6083.2|6077.2|6081|6075|6083.4|6077.4|6081|6075|0
1625658990000|2021-07-07 11:56:30|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|0
1625659000000|2021-07-07 11:56:40|6081.2|6075.2|6081.6|6071.6|6081.6|6075.2|6079.7|6071.6|5
1625659010000|2021-07-07 11:56:50|6079.3|6073.3|6079.1|6073.1|6081.6|6073.3|6079.1|6071.6|0
1625659020000|2021-07-07 11:57:00|6079.4|6073.4|6082.8|6072.8|6082.8|6074.8|6078.9|6072.8|10
1625659030000|2021-07-07 11:57:10|6081.1|6075.1|6086.4|6076.4|6086.4|6077.1|6081.1|6072.8|0
1625659040000|2021-07-07 11:57:20|6084.1|6078.1|6082.4|6076.4|6084.1|6078.1|6082.4|6076.4|0
1625659050000|2021-07-07 11:57:30|6082.2|6076.2|6082.2|6076.2|6082.2|6076.2|6082.2|6076.2|0
1625659080000|2021-07-07 11:58:00|6082.7|6076.7|6081.7|6075.7|6082.7|6076.7|6079.4|6073.4|10
1625659090000|2021-07-07 11:58:10|6081.4|6075.4|6081.4|6075.4|6081.6|6075.6|6081.2|6075.2|0
1625659100000|2021-07-07 11:58:20|6082|6076|6081.2|6075.2|6082.4|6076.4|6081.2|6075.2|0
1625659110000|2021-07-07 11:58:30|6080.2|6074.2|6081.4|6075.4|6081.4|6075.4|6080.2|6074.2|0
1625659120000|2021-07-07 11:58:40|6081.7|6075.7|6083.1|6077.1|6086.6|6078.1|6081.7|6075.7|1
1625659130000|2021-07-07 11:58:50|6083.2|6077.2|6083.4|6077.4|6083.6|6077.6|6083.2|6077.2|0
1625659140000|2021-07-07 11:59:00|6082.9|6076.9|6082.1|6076.1|6083.2|6077.2|6082.1|6076.1|0
1625659150000|2021-07-07 11:59:10|6083.6|6077.6|6086.4|6076.4|6086.4|6077.7|6083.6|6076.4|1
1625659160000|2021-07-07 11:59:20|6084.9|6078.9|6084.9|6078.9|6084.9|6078.9|6083.9|6077.9|0
1625659170000|2021-07-07 11:59:30|6084.6|6078.6|6082.7|6076.7|6084.6|6078.6|6081.6|6075.6|4
1625659180000|2021-07-07 11:59:40|6083.2|6077.2|6078.1|6072.1|6084.7|6077.2|6078.1|6072.1|2
1625659190000|2021-07-07 11:59:50|6077.7|6071.7|6078.2|6072.2|6078.2|6072.2|6077.7|6071.7|10
1625659200000|2021-07-07 12:00:00|6078.7|6072.7|6079.4|6073.4|6080.7|6074.7|6078.7|6072.7|5
1625659210000|2021-07-07 12:00:10|6079.9|6073.9|6079.6|6073.6|6079.9|6073.9|6079.4|6073.4|0
1625659220000|2021-07-07 12:00:20|6079.9|6073.9|6079.9|6073.9|6079.9|6073.9|6079.4|6073.4|0
1625659230000|2021-07-07 12:00:30|6081.1|6075.1|6080.4|6074.4|6081.1|6075.1|6080.1|6074.1|1
1625659240000|2021-07-07 12:00:40|6080.1|6074.1|6081.1|6075.1|6081.1|6075.1|6080.1|6074.1|0
1625659260000|2021-07-07 12:01:00|6082.7|6072.7|6080.9|6074.9|6082.7|6074.9|6080.9|6072.7|0
1625659270000|2021-07-07 12:01:10|6080.6|6074.6|6080.1|6074.1|6080.6|6074.6|6079.9|6073.9|0
1625659290000|2021-07-07 12:01:30|6080.2|6074.2|6082.1|6076.1|6082.1|6076.1|6080.2|6074.2|0
1625659300000|2021-07-07 12:01:40|6081.7|6075.7|6080.2|6074.2|6082.1|6076.1|6079.7|6073.7|0
1625659310000|2021-07-07 12:01:50|6081.7|6075.7|6082.4|6076.4|6083.6|6077.6|6081.7|6075.7|1
1625659320000|2021-07-07 12:02:00|6082.6|6076.6|6082.6|6076.6|6083.6|6077.6|6082.6|6076.6|0
1625659330000|2021-07-07 12:02:10|6083.2|6077.2|6083.2|6077.2|6083.2|6077.2|6083.2|6077.2|0
1625659350000|2021-07-07 12:02:30|6082.2|6076.2|6079.5|6073.5|6082.2|6076.2|6079.5|6073.5|0
1625659360000|2021-07-07 12:02:40|6080.7|6074.7|6079.9|6073.9|6080.7|6074.7|6079.9|6073.9|1
1625659370000|2021-07-07 12:02:50|6079.4|6073.4|6079.6|6073.6|6079.6|6073.6|6079.4|6073.4|0
1625659380000|2021-07-07 12:03:00|6079.4|6073.4|6081.1|6075.1|6081.4|6075.4|6079.4|6073.4|0
1625659390000|2021-07-07 12:03:10|6082.6|6072.6|6082.6|6072.6|6082.6|6072.6|6082.6|6072.6|0
1625659400000|2021-07-07 12:03:20|6082.4|6072.4|6079.6|6073.6|6082.4|6074.5|6079.4|6072.2|0
1625659410000|2021-07-07 12:03:30|6079.4|6073.4|6079.6|6073.6|6079.6|6073.6|6079.2|6073.2|0
1625659420000|2021-07-07 12:03:40|6079.9|6073.9|6080.4|6074.4|6082.4|6075.4|6079.9|6072.2|0
1625659430000|2021-07-07 12:03:50|6079.7|6073.7|6081.5|6075.5|6081.7|6075.7|6079.7|6073.7|0
1625659440000|2021-07-07 12:04:00|6081.7|6075.7|6086.2|6080.2|6086.2|6080.2|6081.7|6075.7|2
1625659450000|2021-07-07 12:04:10|6085.7|6079.7|6085.5|6079.5|6086|6080|6085.5|6079.5|0
1625659460000|2021-07-07 12:04:20|6085.9|6079.9|6086.2|6080.2|6086.2|6080.2|6085.9|6079.9|0
1625659470000|2021-07-07 12:04:30|6086.4|6080.4|6089.4|6083.4|6089.7|6083.7|6086.4|6080.4|4
1625659480000|2021-07-07 12:04:40|6089.7|6083.7|6090.4|6084.4|6091|6085|6089.7|6083.7|0
1625659490000|2021-07-07 12:04:50|6091|6085|6090.2|6084.2|6091|6085|6090.2|6084.2|0
1625659500000|2021-07-07 12:05:00|6090.4|6084.4|6086.9|6080.9|6090.4|6084.4|6086.9|6080.9|4
1625659510000|2021-07-07 12:05:10|6084.9|6078.9|6086.5|6080.5|6086.5|6080.5|6084.9|6078.9|2
1625659520000|2021-07-07 12:05:20|6089.2|6083.2|6088.4|6082.4|6089.4|6083.4|6087.9|6081.9|1
1625659530000|2021-07-07 12:05:30|6089.9|6083.9|6093.2|6087.2|6093.2|6087.2|6089.4|6083.4|4
1625659540000|2021-07-07 12:05:40|6093.5|6087.5|6093.5|6087.5|6093.5|6087.5|6093.5|6087.5|0
1625659550000|2021-07-07 12:05:50|6094|6088|6095.5|6089.5|6098|6091|6094|6088|0
1625659560000|2021-07-07 12:06:00|6095.9|6089.9|6100.4|6094.4|6100.4|6094.4|6094.2|6088.2|2
1625659570000|2021-07-07 12:06:10|6100.2|6094.2|6100.5|6094.5|6101.2|6095.2|6100.2|6094.2|0
1625659580000|2021-07-07 12:06:20|6100.2|6094.2|6099|6093|6100.2|6094.2|6099|6093|0
1625659590000|2021-07-07 12:06:30|6098.7|6092.7|6095.9|6089.9|6099.6|6093|6094.9|6088.4|4
1625659600000|2021-07-07 12:06:40|6095.6|6089.6|6095.6|6089.6|6098.4|6092.4|6095.2|6089.2|1
1625659610000|2021-07-07 12:06:50|6095.9|6089.9|6095.7|6089.7|6096.1|6090.1|6094.2|6088.2|1
1625659620000|2021-07-07 12:07:00|6095.6|6089.6|6098.9|6092.9|6100|6094|6095.6|6089.6|2
1625659630000|2021-07-07 12:07:10|6099.1|6093.1|6099.1|6093.1|6099.1|6093.1|6098.6|6092.6|0
1625659650000|2021-07-07 12:07:30|||||||||1
1625659680000|2021-07-07 12:08:00|6102.6|6096.6|6100.7|6094.7|6103.6|6097.6|6100.2|6094.2|1
1625659690000|2021-07-07 12:08:10|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|0
1625659720000|2021-07-07 12:08:40|6100.9|6094.9|6102.2|6096.2|6102.2|6096.2|6100.9|6094.9|3
1625659730000|2021-07-07 12:08:50|6101.9|6095.9|6101.2|6095.2|6102.2|6096.2|6101.2|6095.2|1
1625659740000|2021-07-07 12:09:00|6101.7|6095.7|6101.2|6095.2|6101.7|6095.7|6101.2|6095.2|0
1625659750000|2021-07-07 12:09:10|6101.5|6095.5|6101.2|6095.2|6102.2|6096.2|6101.2|6095.2|0
1625659760000|2021-07-07 12:09:20|6101.5|6095.5|6101.6|6095.6|6102.5|6096.5|6101.4|6095.4|1
1625659770000|2021-07-07 12:09:30|6101.4|6095.4|6102.2|6096.2|6103.2|6097.2|6101.4|6095.4|0
1625659780000|2021-07-07 12:09:40|6101.9|6095.9|6101.9|6095.9|6101.9|6095.9|6101.9|6095.9|0
1625659790000|2021-07-07 12:09:50|6102.2|6096.2|6102.2|6096.2|6102.4|6096.4|6101.9|6095.9|0
1625659800000|2021-07-07 12:10:00|6102.5|6096.5|6105.2|6099.2|6105.5|6099.5|6102.2|6096.2|1
1625659810000|2021-07-07 12:10:10|6105.8|6099.8|6105.2|6099.2|6106.2|6100.2|6105.2|6099.2|0
1625659820000|2021-07-07 12:10:20|6105.8|6099.8|6106.7|6100.7|6107.2|6101.2|6105.8|6099.8|0
1625659830000|2021-07-07 12:10:30|6106.5|6100.5|6106.5|6100.5|6106.5|6100.5|6106.5|6100.5|0
1625659840000|2021-07-07 12:10:40|6106.2|6100.2|6105.7|6099.7|6106.2|6100.2|6105.5|6099.5|0
1625659850000|2021-07-07 12:10:50|6105.5|6099.5|6105.2|6099.2|6105.5|6099.5|6103.7|6097.7|1
1625659860000|2021-07-07 12:11:00|6105.9|6099.9|6107.8|6101.8|6107.8|6101.8|6105.9|6099.9|2
1625659870000|2021-07-07 12:11:10|6108.5|6102.5|6107.5|6101.5|6108.7|6102.7|6107.3|6101.3|2
1625659880000|2021-07-07 12:11:20|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|6107.7|6101.7|1
1625659890000|2021-07-07 12:11:30|6108.2|6102.2|6108.9|6102.9|6108.9|6102.9|6107.3|6101.3|4
1625659900000|2021-07-07 12:11:40|6106.5|6100.5|6108.4|6102.4|6108.4|6102.4|6106.5|6100.5|2
1625659920000|2021-07-07 12:12:00|6108.7|6102.7|6108.4|6102.4|6109.4|6103.4|6108.4|6102.4|4
1625659940000|2021-07-07 12:12:20|6108.7|6102.7|6108.7|6102.7|6108.7|6102.7|6108.7|6102.7|0
1625659950000|2021-07-07 12:12:30|6108.5|6102.5|6108.7|6102.7|6109.7|6103.7|6108.5|6102.5|7
1625659960000|2021-07-07 12:12:40|6108.4|6102.4|6109.2|6103.2|6109.2|6103.2|6108.2|6102.2|1
1625659970000|2021-07-07 12:12:50|||||||||5
1625659980000|2021-07-07 12:13:00|6110.8|6104.8|6110.4|6104.4|6111.9|6105.9|6109.5|6103.5|7
1625659990000|2021-07-07 12:13:10|||||||||1
1625660000000|2021-07-07 12:13:20|6110.2|6104.2|6110.4|6104.4|6110.4|6104.4|6110.2|6104.2|0
1625660010000|2021-07-07 12:13:30|6110|6104|6110|6104|6110.4|6104.4|6110|6104|0
1625660030000|2021-07-07 12:13:50|6109.7|6103.7|6108.7|6102.7|6109.7|6103.7|6108.7|6102.7|2
1625660040000|2021-07-07 12:14:00|6108.9|6102.9|6103.1|6097.1|6108.9|6102.9|6103.1|6095.7|8
1625660050000|2021-07-07 12:14:10|6102.9|6096.9|6103.1|6097.1|6103.1|6097.1|6102.9|6096.9|0
1625660060000|2021-07-07 12:14:20|6103.7|6097.7|6101.4|6095.4|6103.9|6097.9|6101.4|6095.4|0
1625660070000|2021-07-07 12:14:30|6095.7|6089.7|6094.7|6088.7|6095.7|6089.7|6094.1|6088.1|6
1625660080000|2021-07-07 12:14:40|6094.9|6088.9|6092.7|6086.7|6095.2|6088.9|6092.6|6085.2|4
1625660090000|2021-07-07 12:14:50|6095.1|6085.1|6092.7|6086.7|6095.1|6087.2|6092.6|6084.1|0
1625660100000|2021-07-07 12:15:00|6090.9|6084.9|6092.7|6086.7|6095.2|6087.7|6090.9|6084.1|0
1625660110000|2021-07-07 12:15:10|6093.1|6087.1|6093.2|6087.2|6093.9|6087.9|6093.1|6087.1|0
1625660120000|2021-07-07 12:15:20|6094.6|6088.6|6093.2|6087.2|6094.6|6088.6|6092.9|6086.9|0
1625660130000|2021-07-07 12:15:30|6093.4|6087.4|6091.6|6085.6|6093.4|6087.4|6091.6|6085.6|0
1625660140000|2021-07-07 12:15:40|6091.2|6085.2|6089.9|6083.9|6091.2|6085.2|6087.9|6081.9|6
1625660150000|2021-07-07 12:15:50|6088.2|6082.2|6089.7|6083.7|6089.9|6083.9|6088.2|6082.2|0
1625660160000|2021-07-07 12:16:00|6086.9|6080.9|6087.4|6081.4|6089.9|6083.9|6086.6|6079.2|2
1625660170000|2021-07-07 12:16:10|6087.7|6081.7|6084.2|6078.2|6087.7|6081.7|6084.1|6078.1|1
1625660180000|2021-07-07 12:16:20|6085.1|6070.1|6080.6|6074.6|6085.1|6074.8|6080.6|6070.1|14
1625660190000|2021-07-07 12:16:30|6079.9|6073.9|6079.9|6064.9|6082.1|6075.3|6079.1|6064.9|9
1625660200000|2021-07-07 12:16:40|6077.6|6067.6|6074.6|6064.6|6077.9|6067.9|6072.1|6064.6|16
1625660210000|2021-07-07 12:16:50|6072.3|6066.3|6071.4|6065.4|6072.3|6066.3|6071.4|6065.4|0
1625660220000|2021-07-07 12:17:00|6071.3|6065.3|6070.9|6064.9|6077.3|6065.4|6070.9|6062.3|1
1625660230000|2021-07-07 12:17:10|6074.3|6064.3|6073.8|6063.8|6074.3|6064.3|6073.6|6063.6|0
1625660240000|2021-07-07 12:17:20|6072.1|6066.1|6073.3|6067.3|6073.3|6067.3|6072.1|6066.1|0
1625660270000|2021-07-07 12:17:50|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|6073.4|6067.4|0
1625660280000|2021-07-07 12:18:00|6072.6|6066.6|6073.1|6067.1|6075.3|6069.3|6072.4|6066.4|0
1625660290000|2021-07-07 12:18:10|6073.4|6067.4|6075.9|6069.9|6075.9|6069.9|6073.4|6067.4|7
1625660300000|2021-07-07 12:18:20|6074.1|6068.1|6068.3|6062.3|6074.1|6068.1|6068.3|6059.6|25
1625660310000|2021-07-07 12:18:30|6068.1|6062.1|6069.8|6059.8|6070.6|6062.3|6068.1|6059.8|2
1625660320000|2021-07-07 12:18:40|6067.3|6061.3|6067.8|6061.8|6069.3|6061.8|6064.1|6058.1|1
1625660330000|2021-07-07 12:18:50|6067.6|6061.6|6062.4|6056.4|6068.1|6061.6|6060.3|6053.4|1
1625660340000|2021-07-07 12:19:00|6063.8|6053.8|6059.4|6053.4|6064.3|6058.3|6059.4|6053.4|23
1625660350000|2021-07-07 12:19:10|6059.3|6053.3|6057.1|6051.1|6059.4|6053.4|6056.9|6050.9|0
1625660360000|2021-07-07 12:19:20|6054.9|6048.9|6054.9|6048.9|6055.4|6049.4|6054.9|6048.9|2
1625660370000|2021-07-07 12:19:30|6055.9|6049.9|6050.1|6044.1|6055.9|6049.9|6048.9|6042.9|8
1625660380000|2021-07-07 12:19:40|6050.4|6044.4|6047.1|6041.1|6050.6|6044.6|6045.1|6039.1|7
1625660390000|2021-07-07 12:19:50|6046.8|6040.8|6048.6|6042.6|6049.9|6043.9|6045.1|6037.8|2
1625660400000|2021-07-07 12:20:00|6047.9|6041.9|6048.2|6042.2|6049.9|6042.6|6044.4|6038.4|2
1625660410000|2021-07-07 12:20:10|6048.7|6042.7|6049.1|6043.1|6049.7|6043.7|6047.7|6041.7|1
1625660420000|2021-07-07 12:20:20|6048.9|6042.9|6047.3|6041.3|6048.9|6042.9|6047.3|6041.3|1
1625660430000|2021-07-07 12:20:30|6047.1|6041.1|6050.9|6040.9|6050.9|6041.1|6047.1|6039.6|0
1625660440000|2021-07-07 12:20:40|6050.4|6040.4|6049.9|6043.9|6050.4|6043.9|6049.1|6040.4|0
1625660450000|2021-07-07 12:20:50|6049.7|6043.7|6049.7|6043.7|6050.1|6044.1|6049.6|6043.6|0
1625660460000|2021-07-07 12:21:00|6049.9|6043.9|6048.7|6042.7|6050.4|6044.4|6048.7|6042.7|1
1625660470000|2021-07-07 12:21:10|6049.2|6043.2|6053.4|6043.4|6053.6|6044.1|6049.2|6043.2|1
1625660480000|2021-07-07 12:21:20|6053.2|6043.2|6053.6|6043.6|6053.6|6043.6|6053.2|6043.2|0
1625660490000|2021-07-07 12:21:30|6051.3|6045.3|6049.2|6043.2|6051.4|6045.4|6040.1|6034.1|18
1625660500000|2021-07-07 12:21:40|6048.9|6042.9|6047.2|6037.2|6048.9|6042.9|6047.2|6037.2|0
1625660510000|2021-07-07 12:21:50|6047.9|6041.9|6044.6|6038.6|6048.1|6042.1|6044.6|6038.6|0
1625660520000|2021-07-07 12:22:00|6044.1|6038.1|6038.4|6028.4|6044.1|6038.1|6038.4|6028.4|3
1625660530000|2021-07-07 12:22:10|6041.7|6026.7|6041.9|6026.9|6041.9|6032.6|6037.7|6026.7|0
1625660540000|2021-07-07 12:22:20|6042.1|6027.1|6040.7|6034.7|6043.2|6034.9|6039.4|6027.1|0
1625660550000|2021-07-07 12:22:30|6040.9|6034.9|6039.2|6033.2|6042.1|6034.9|6039.2|6032.1|0
1625660560000|2021-07-07 12:22:40|6028|6022|6029.3|6023.3|6029.3|6023.3|6025.5|6019.5|20
1625660570000|2021-07-07 12:22:50|6028.3|6022.3|6029|6023|6029|6023|6026.6|6020.6|10
1625660580000|2021-07-07 12:23:00|6029.3|6023.3|6042.8|6032.8|6042.8|6032.8|6029.2|6022.5|4
1625660590000|2021-07-07 12:23:10|6042.6|6032.6|6040.5|6034.5|6042.8|6034.5|6040.5|6032.6|1
1625660600000|2021-07-07 12:23:20|6040.9|6034.9|6040.3|6034.3|6041.8|6035.8|6040.1|6031.8|0
1625660610000|2021-07-07 12:23:30|6040.1|6034.1|6039.8|6033.8|6040.3|6034.3|6039.5|6033.5|0
1625660620000|2021-07-07 12:23:40|6038.5|6032.5|6035.3|6029.3|6040.1|6034.1|6035.3|6029.3|1
1625660630000|2021-07-07 12:23:50|6034.8|6028.8|6032.3|6026.3|6035.1|6029.1|6032.1|6026.1|3
1625660640000|2021-07-07 12:24:00|6032.1|6026.1|6023.6|6017.6|6032.6|6026.6|6022.1|6016.1|7
1625660650000|2021-07-07 12:24:10|6024.6|6018.6|6023|6017|6024.6|6018.6|6023|6017|1
1625660660000|2021-07-07 12:24:20|6022.8|6016.8|6024.1|6018.1|6024.1|6018.1|6022.6|6016.6|0
1625660670000|2021-07-07 12:24:30|6023.5|6017.5|6031.6|6025.6|6034.6|6026.6|6023.1|6016.6|1
1625660680000|2021-07-07 12:24:40|6030.6|6024.6|6031.1|6025.1|6032.1|6026.1|6030.6|6024.6|0
1625660700000|2021-07-07 12:25:00|6030.8|6024.8|6030.1|6024.1|6030.8|6024.8|6029.1|6023.1|1
1625660710000|2021-07-07 12:25:10|6029.8|6023.8|6027.8|6021.8|6029.8|6023.8|6027.8|6021.8|0
1625660720000|2021-07-07 12:25:20|6028.3|6022.3|6028.8|6022.8|6029.1|6023.1|6027.6|6021.6|0
1625660730000|2021-07-07 12:25:30|6028.1|6022.1|6029.6|6023.6|6029.6|6023.6|6027.6|6021.6|0
1625660740000|2021-07-07 12:25:40|6030|6024|6037.1|6031.1|6037.8|6031.8|6030|6024|3
1625660750000|2021-07-07 12:25:50|6042.5|6036.5|6043.6|6037.6|6044|6038|6042.3|6036.3|3
1625660760000|2021-07-07 12:26:00|6042.7|6036.7|6048.2|6042.2|6048.5|6042.5|6042.6|6036.6|3
1625660770000|2021-07-07 12:26:10|6047|6041|6042.7|6036.7|6048.2|6041|6042.2|6036.2|0
1625660780000|2021-07-07 12:26:20|6043|6037|6044.7|6038.7|6047.8|6038.7|6043|6037|0
1625660790000|2021-07-07 12:26:30|6047.5|6037.5|6046.7|6040.7|6047.7|6040.7|6046.1|6037.5|0
1625660800000|2021-07-07 12:26:40|6044.4|6038.4|6038.2|6032.2|6044.4|6038.4|6038.2|6032|18
1625660810000|2021-07-07 12:26:50|6038.7|6032.7|6038.4|6032.4|6039.4|6033.4|6038.4|6032.4|0
1625660820000|2021-07-07 12:27:00|6038.7|6032.7|6044.4|6038.4|6046|6038.5|6038.7|6032.7|0
1625660830000|2021-07-07 12:27:10|6044|6038|6041.4|6035.4|6044|6038|6040.2|6032.9|0
1625660840000|2021-07-07 12:27:20|6041.7|6035.7|6046|6040|6046.5|6040.5|6041.5|6035.5|0
1625660850000|2021-07-07 12:27:30|6045.5|6039.5|6045.9|6039.9|6046.7|6040.7|6045.5|6039.5|0
1625660860000|2021-07-07 12:27:40|6046.2|6040.2|6047.2|6041.2|6047.2|6041.2|6046.2|6040.2|0
1625660880000|2021-07-07 12:28:00|6046.2|6040.2|6048.4|6042.4|6048.8|6042.8|6045.7|6039.7|10
1625660890000|2021-07-07 12:28:10|6048.9|6042.9|6049.1|6043.1|6049.1|6043.1|6048.9|6042.9|0
1625660900000|2021-07-07 12:28:20|6048.4|6042.4|6046.7|6040.7|6048.4|6042.4|6046.6|6040.6|1
1625660910000|2021-07-07 12:28:30|6046.6|6040.6|6046.6|6040.6|6046.6|6040.6|6046.6|6040.6|0
1625660920000|2021-07-07 12:28:40|6046.7|6040.7|6060.8|6054.8|6060.8|6054.8|6046.7|6040.7|5
1625660930000|2021-07-07 12:28:50|6061.2|6055.2|6059|6053|6061.2|6055.2|6058.7|6052.7|2
1625660940000|2021-07-07 12:29:00|6059.2|6053.2|6059|6053|6059.5|6053.5|6058.2|6052.2|0
1625660950000|2021-07-07 12:29:10|6058|6052|6059.3|6053.3|6059.3|6053.3|6057.5|6051.5|1
1625660960000|2021-07-07 12:29:20|6058.3|6052.3|6059.2|6053.2|6060.3|6054.3|6058.3|6052.3|74
1625660970000|2021-07-07 12:29:30|6059|6053|6057.8|6051.8|6059.2|6053.2|6057.5|6051.5|0
1625660980000|2021-07-07 12:29:40|6057.7|6051.7|6056.7|6050.7|6057.7|6051.7|6056.7|6050.7|0
1625660990000|2021-07-07 12:29:50|6056|6050|6056.7|6050.7|6057.2|6051.2|6055.5|6047.2|0
1625661000000|2021-07-07 12:30:00|6060|6050|6057.7|6051.7|6060|6051.7|6057.7|6050|0
1625661010000|2021-07-07 12:30:10|6057.5|6051.5|6052|6046|6057.8|6051.8|6051|6045|5
1625661020000|2021-07-07 12:30:20|6054.2|6048.2|6050.2|6044.2|6056|6050|6050.2|6044.2|10
1625661030000|2021-07-07 12:30:30|6050|6044|6049|6043|6050|6044|6048.5|6042.5|1
1625661040000|2021-07-07 12:30:40|6049.2|6043.2|6047.2|6041.2|6049.2|6043.2|6047.2|6041.2|0
1625661050000|2021-07-07 12:30:50|6048|6042|6051.7|6045.7|6051.7|6045.7|6048|6042|1
1625661060000|2021-07-07 12:31:00|6054|6044|6054.2|6044.2|6054.2|6044.2|6054|6044|0
1625661070000|2021-07-07 12:31:10|6051.8|6045.8|6049.7|6043.7|6051.8|6045.8|6049.7|6041.2|0
1625661080000|2021-07-07 12:31:20|6051.2|6041.2|6049.7|6043.7|6051.2|6043.7|6049.7|6041.2|0
1625661090000|2021-07-07 12:31:30|6051.3|6041.3|6052.2|6042.2|6052.2|6043.5|6049.5|6041.3|0
1625661100000|2021-07-07 12:31:40|6051.7|6041.7|6047.7|6037.7|6051.7|6041.7|6046|6037.4|1
1625661110000|2021-07-07 12:31:50|6047.5|6037.5|6048.7|6038.7|6048.7|6038.7|6047.5|6037.5|1
1625661120000|2021-07-07 12:32:00|6048.2|6038.2|6045.4|6039.4|6048.5|6040.2|6045.4|6037.5|0
1625661130000|2021-07-07 12:32:10|6045.2|6039.2|6048.4|6038.4|6048.9|6041.4|6045.2|6038.4|1
1625661140000|2021-07-07 12:32:20|6048.5|6038.5|6045.2|6039.2|6048.7|6040.4|6045.2|6037.9|0
1625661150000|2021-07-07 12:32:30|6045.5|6039.5|6042|6036|6045.5|6039.5|6041.5|6035.5|1
1625661160000|2021-07-07 12:32:40|6041.5|6035.5|6043.8|6037.8|6045|6039|6041.5|6035.5|3
1625661170000|2021-07-07 12:32:50|6045.3|6039.3|6039.7|6033.7|6045.3|6039.3|6038.5|6030.8|3
1625661180000|2021-07-07 12:33:00|6039.2|6033.2|6036.8|6030.8|6039.2|6033.2|6035.6|6029.6|6
1625661190000|2021-07-07 12:33:10|||||||||1
1625661200000|2021-07-07 12:33:20|6036.5|6030.5|6036.5|6030.5|6036.5|6030.5|6036.3|6030.3|0
1625661210000|2021-07-07 12:33:30|6036.6|6030.6|6033.3|6027.3|6036.6|6030.6|6033.3|6027.3|6
1625661220000|2021-07-07 12:33:40|6033|6027|6023.1|6017.1|6033|6027|6023.1|6017.1|4
1625661230000|2021-07-07 12:33:50|6022.8|6016.8|6023.1|6017.1|6023.1|6017.1|6022.6|6016.6|0
1625661240000|2021-07-07 12:34:00|6022.8|6016.8|6022.3|6016.3|6022.8|6016.8|6021.6|6015.6|1
1625661250000|2021-07-07 12:34:10|6025.6|6019.6|6027.7|6021.7|6027.7|6021.7|6025.6|6019.6|5
1625661260000|2021-07-07 12:34:20|6030.2|6024.2|6025.7|6019.7|6031.8|6025.8|6025.2|6019.2|3
1625661270000|2021-07-07 12:34:30|6025.2|6019.2|6018.8|6012.8|6025.2|6019.2|6013.7|6007.7|4
1625661280000|2021-07-07 12:34:40|6018.6|6012.6|6025.4|6015.4|6025.4|6016.8|6018.3|6012.3|1
1625661290000|2021-07-07 12:34:50|6025.1|6015.1|6021.8|6015.8|6025.1|6016.4|6021.8|6014.6|1
1625661300000|2021-07-07 12:35:00|6022.1|6016.1|6017.6|6007.6|6022.2|6016.2|6015.3|6007.6|6
1625661310000|2021-07-07 12:35:10|6014.6|6008.6|6001.6|5995.6|6015.6|6008.6|6001.6|5994.1|2
1625661320000|2021-07-07 12:35:20|6001.8|5995.8|6005.9|5999.9|6006.4|6000.4|6001.8|5995.8|0
1625661330000|2021-07-07 12:35:30|6006.3|6000.3|6004.3|5998.3|6007.3|6001.3|6003.3|5997.3|4
1625661340000|2021-07-07 12:35:40|6007.8|5997.8|6004.3|5998.3|6007.8|5998.9|6004.3|5997.3|1
1625661350000|2021-07-07 12:35:50|6003.8|5997.8|5992.4|5986.4|6004.3|5998.3|5991.4|5983.7|3
1625661360000|2021-07-07 12:36:00|5991.2|5985.2|5996.4|5990.4|5996.4|5990.4|5991.2|5984.1|9
1625661370000|2021-07-07 12:36:10|5995.1|5989.1|6003.4|5997.4|6005.2|5999.2|5994.9|5988.9|5
1625661380000|2021-07-07 12:36:20|6002.8|5996.8|6000.4|5994.4|6003.3|5997.2|5999.9|5993.3|6
1625661390000|2021-07-07 12:36:30|5998.4|5992.4|5998.6|5992.6|5998.6|5992.6|5994.6|5987.3|1
1625661400000|2021-07-07 12:36:40|5999.6|5993.6|5997.4|5991.4|6000.3|5994.3|5996.9|5987.8|0
1625661410000|2021-07-07 12:36:50|5998.1|5992.1|5994.4|5988.4|5998.4|5992.4|5987.1|5981.1|11
1625661420000|2021-07-07 12:37:00|5994.6|5988.6|5989.4|5983.4|5994.7|5988.7|5989.4|5983.4|1
1625661430000|2021-07-07 12:37:10|5989.9|5983.9|5986.1|5980.1|5989.9|5983.9|5986.1|5980.1|1
1625661440000|2021-07-07 12:37:20|5986.4|5980.4|5981.6|5975.6|5987.6|5980.9|5981.1|5975.1|1
1625661450000|2021-07-07 12:37:30|5984.9|5974.9|5984.7|5974.7|5985.1|5976.4|5981.4|5974.7|0
1625661460000|2021-07-07 12:37:40|5982.2|5976.2|5985.6|5975.6|5985.9|5976.2|5979.7|5970.4|1
1625661470000|2021-07-07 12:37:50|5985|5975|5990.9|5980.9|5990.9|5981.4|5985|5975|1
1625661480000|2021-07-07 12:38:00|5992.2|5986.2|6001.2|5991.2|6001.2|5991.2|5992.2|5986.2|1
1625661490000|2021-07-07 12:38:10|6001.9|5991.9|6002.2|5996.2|6002.7|5996.2|6000.6|5991.9|0
1625661500000|2021-07-07 12:38:20|6001.9|5995.9|5988.6|5982.6|6002.2|5995.9|5988.6|5982.6|0
1625661510000|2021-07-07 12:38:30|5988.4|5982.4|5994.4|5984.4|5997.4|5990.1|5988.4|5982.4|2
1625661520000|2021-07-07 12:38:40|5994.2|5984.2|5995.2|5985.2|5998.1|5988.1|5991.1|5983.1|3
1625661530000|2021-07-07 12:38:50|5995.4|5985.4|6003.7|5997.7|6003.7|5997.7|5995.2|5985.2|30
1625661540000|2021-07-07 12:39:00|6005.7|5999.7|6008.9|6002.9|6008.9|6002.9|6005.7|5999.7|1
1625661550000|2021-07-07 12:39:10|6008.6|6002.6|6008.2|6002.2|6008.6|6002.6|6008.2|6002.2|0
1625661560000|2021-07-07 12:39:20|6009.5|6003.5|6019.7|6004.7|6020|6005|6009.5|6003.5|1
1625661570000|2021-07-07 12:39:30|6016.9|6006.9|6019.5|6004.5|6019.7|6006.9|6016.5|6004.5|1
1625661580000|2021-07-07 12:39:40|6016.9|6006.9|6010.4|6004.4|6019.5|6006.9|6010.4|6001.1|10
1625661590000|2021-07-07 12:39:50|6012|6006|6015.4|6009.4|6015.4|6009.4|6012|6006|1
1625661600000|2021-07-07 12:40:00|6015.7|6009.7|6018.4|6012.4|6018.4|6012.4|6015.7|6009.7|1
1625661610000|2021-07-07 12:40:10|6018.1|6012.1|6019.1|6013.1|6019.1|6013.1|6017.2|6008.7|0
1625661620000|2021-07-07 12:40:20|6019.7|6013.7|6023.6|6017.6|6023.6|6017.6|6019.7|6013.7|0
1625661630000|2021-07-07 12:40:30|6024.9|6018.9|6029.6|6023.6|6029.6|6023.6|6024.9|6018.9|1
1625661640000|2021-07-07 12:40:40|6032.1|6026.1|6028.9|6022.9|6032.4|6026.1|6028.1|6020.7|1
1625661650000|2021-07-07 12:40:50|6029.7|6023.7|6035.7|6025.7|6036.4|6027.2|6028.6|6022.6|6
1625661660000|2021-07-07 12:41:00|6037.7|6031.7|6037.9|6031.9|6037.9|6031.9|6037.7|6031.7|3
1625661670000|2021-07-07 12:41:10|6038.9|6032.9|6043.4|6037.4|6043.7|6037.7|6038.9|6032.9|12
1625661680000|2021-07-07 12:41:20|6043.2|6037.2|6045.7|6039.7|6046.2|6040.2|6043.2|6037.2|13
1625661690000|2021-07-07 12:41:30|6045.6|6039.6|6045.2|6039.2|6046.2|6040.2|6045.2|6039.2|4
1625661700000|2021-07-07 12:41:40|6047.2|6041.2|6052.4|6042.4|6052.9|6044.1|6047.2|6041.2|8
1625661710000|2021-07-07 12:41:50|6050.1|6044.1|6049.9|6043.9|6050.1|6044.1|6049.4|6043.4|18
1625661720000|2021-07-07 12:42:00|6050.4|6044.4|6047.6|6041.6|6050.4|6044.4|6047.6|6041.6|9
1625661730000|2021-07-07 12:42:10|6043.4|6037.4|6044.1|6038.1|6044.1|6038.1|6043.2|6037.2|2
1625661740000|2021-07-07 12:42:20|6044.4|6038.4|6033.4|6027.4|6044.4|6038.4|6032.9|6026.9|13
1625661750000|2021-07-07 12:42:30|6033.2|6027.2|6034.9|6028.9|6036.9|6030.9|6033.2|6027.2|1
1625661760000|2021-07-07 12:42:40|6034.6|6028.6|6034.9|6028.9|6034.9|6028.9|6034.6|6028.6|0
1625661770000|2021-07-07 12:42:50|6034.4|6028.4|6034.6|6028.6|6035.2|6029.2|6033.3|6027.3|0
1625661780000|2021-07-07 12:43:00|6034.9|6028.9|6034.9|6024.9|6036.9|6030.9|6034.6|6024.9|1
1625661790000|2021-07-07 12:43:10|6032.2|6026.2|6035.2|6020.2|6035.2|6026.2|6032.2|6020.2|2
1625661800000|2021-07-07 12:43:20|6034.1|6019.1|6028.4|6022.4|6034.1|6022.4|6026.4|6017.9|1
1625661810000|2021-07-07 12:43:30|6028.2|6022.2|6029.7|6023.7|6029.9|6023.9|6028.2|6019.7|1
1625661820000|2021-07-07 12:43:40|6029.1|6023.1|6028.6|6022.6|6029.1|6023.1|6028.6|6022.6|0
1625661830000|2021-07-07 12:43:50|6027.9|6021.9|6028.6|6022.6|6028.6|6022.6|6027.7|6021.7|0
1625661840000|2021-07-07 12:44:00|6028.9|6022.9|6028.7|6022.7|6029.7|6023.7|6027.6|6021.6|1
1625661850000|2021-07-07 12:44:10|6028.6|6022.6|6027.2|6021.2|6031.9|6023.7|6027.2|6016.9|1
1625661860000|2021-07-07 12:44:20|6027.5|6021.5|6021.9|6015.9|6030.2|6021.9|6021.9|6014.4|0
1625661870000|2021-07-07 12:44:30|6022.2|6016.2|6023.5|6013.5|6024.9|6016.2|6021.9|6013.2|0
1625661880000|2021-07-07 12:44:40|6023.9|6013.9|6023.5|6013.5|6023.9|6013.9|6022.9|6012.9|0
1625661890000|2021-07-07 12:44:50|6022.9|6012.9|6022|6012|6024.2|6013.2|6022|6009.2|0
1625664600000|2021-07-07 13:30:00|6016.2|6010.2|6076|6070|6077.8|6070|6016.2|6010.2|69
1625664610000|2021-07-07 13:30:10|6075.7|6069.7|6083.5|6077.5|6104.9|6096.5|6075.5|6069.5|29
1625664620000|2021-07-07 13:30:20|6083.8|6077.8|6081.3|6071.3|6088.7|6082.7|6074.2|6064.5|13
1625664630000|2021-07-07 13:30:30|6082.9|6067.9|6053.3|6047.3|6085.1|6079.1|6050.3|6040.3|72
1625664640000|2021-07-07 13:30:40|6053.5|6047.5|6038.5|6028.5|6057|6051|6037.8|6028.5|10
1625664650000|2021-07-07 13:30:50|6037.8|6031.8|6010.5|6004.5|6041.3|6034.4|6010|6004|37
1625664660000|2021-07-07 13:31:00|6013.3|6007.3|6013.7|6007.7|6018.7|6009.8|6006.2|6000.2|74
1625664670000|2021-07-07 13:31:10|6012.7|6006.7|6041.4|6031.4|6041.9|6033.1|6010.5|6004.5|16
1625664680000|2021-07-07 13:31:20|6040.4|6030.4|6022.1|6016.1|6041.6|6033.1|6021.1|6014.9|10
1625664690000|2021-07-07 13:31:30|6016.6|6010.6|6029.8|6023.8|6031|6023.8|6016.3|6008.4|16
1625664700000|2021-07-07 13:31:40|6030.5|6024.5|6044.3|6038.3|6046.1|6040.1|6029.5|6023.5|29
1625664710000|2021-07-07 13:31:50|6044.6|6038.6|6052.8|6046.8|6055.1|6046.8|6037.8|6031.8|12
1625664720000|2021-07-07 13:32:00|6056.3|6046.3|6051.7|6045.7|6069.3|6063.3|6050.2|6044|26
1625664730000|2021-07-07 13:32:10|6051.4|6045.4|6039.7|6033.7|6051.4|6045.4|6038.5|6030.2|13
1625664740000|2021-07-07 13:32:20|6038.5|6032.5|6039.4|6033.4|6041.9|6034.9|6033.4|6024.9|6
1625664750000|2021-07-07 13:32:30|6040|6034|6052.7|6042.7|6055.2|6045.4|6040|6034|4
1625664760000|2021-07-07 13:32:40|6052.9|6042.9|6053.7|6047.7|6057.5|6051.5|6051.4|6042.9|2
1625664770000|2021-07-07 13:32:50|6053.5|6047.5|6063|6057|6064.5|6058.5|6053.5|6047.5|3
1625664780000|2021-07-07 13:33:00|6062.9|6056.9|6051.9|6045.9|6068.4|6062.4|6051.9|6044.2|13
1625664790000|2021-07-07 13:33:10|6051.4|6045.4|6050.7|6044.7|6051.4|6045.4|6045.5|6036.9|11
1625664800000|2021-07-07 13:33:20|6050.9|6044.9|6045.7|6039.7|6055.4|6049.4|6045.7|6039.4|61
1625664810000|2021-07-07 13:33:30|6045.9|6039.9|6049.7|6043.7|6052.2|6045.4|6045.9|6039.9|20
1625664820000|2021-07-07 13:33:40|6049.4|6043.4|6037|6031|6050|6044|6036.7|6030.7|33
1625664830000|2021-07-07 13:33:50|6037.2|6031.2|6034|6028|6041.2|6035.2|6034|6028|2
1625664840000|2021-07-07 13:34:00|6034.4|6028.4|6039.4|6033.4|6039.4|6033.4|6032.4|6026.4|12
1625664850000|2021-07-07 13:34:10|6039.9|6033.9|6040.2|6034.2|6040.9|6034.9|6038.9|6032.9|1
1625664860000|2021-07-07 13:34:20|6040.9|6034.9|6040.9|6034.9|6042.9|6036.9|6040.4|6034.4|10
1625664870000|2021-07-07 13:34:30|6041.2|6035.2|6033.3|6027.3|6041.2|6035.2|6030.7|6024.7|17
1625664880000|2021-07-07 13:34:40|6034.8|6028.8|6037.5|6031.5|6040.7|6033.7|6034.8|6028.8|12
1625664890000|2021-07-07 13:34:50|6038.5|6032.5|6038.2|6032.2|6043.3|6037.3|6036.3|6030.3|2
1625664900000|2021-07-07 13:35:00|6038.4|6032.4|6049.7|6043.7|6049.7|6043.7|6038.4|6032.4|6
1625664910000|2021-07-07 13:35:10|6049.4|6043.4|6048.7|6042.7|6052.2|6046.2|6046.5|6040.5|1
1625664920000|2021-07-07 13:35:20|6049.2|6043.2|6049.5|6043.5|6051.2|6045.2|6048.7|6042.7|0
1625664930000|2021-07-07 13:35:30|6049.2|6043.2|6041.9|6035.9|6051.7|6045.7|6041.9|6035.9|24
1625664940000|2021-07-07 13:35:40|6042.5|6036.5|6042|6036|6042.9|6036.9|6042|6036|15
1625664950000|2021-07-07 13:35:50|6042.2|6036.2|6037.9|6031.9|6042.2|6036.2|6037.9|6031.9|6
1625664960000|2021-07-07 13:36:00|6038.4|6032.4|6039.5|6033.5|6041.5|6035.5|6036.7|6030.7|5
1625664970000|2021-07-07 13:36:10|6038.5|6032.5|6040.4|6034.4|6040.4|6034.4|6038.4|6032.4|0
1625664980000|2021-07-07 13:36:20|6044.4|6038.4|6042.5|6036.5|6045|6039|6042.5|6036.5|8
1625664990000|2021-07-07 13:36:30|6042.4|6036.4|6038.4|6032.4|6043|6037|6038.4|6032.4|5
1625665000000|2021-07-07 13:36:40|6038.7|6032.7|6041.4|6035.4|6041.4|6035.4|6038.4|6032.4|2
1625665010000|2021-07-07 13:36:50|6041.5|6035.5|6043|6037|6043|6037|6041.5|6035.5|2
1625665020000|2021-07-07 13:37:00|6043.4|6037.4|6039.4|6033.4|6043.5|6037.5|6038.7|6032.7|7
1625665030000|2021-07-07 13:37:10|6039.9|6033.9|6037.2|6031.2|6039.9|6033.9|6036.9|6030.9|3
1625665040000|2021-07-07 13:37:20|6037.4|6031.4|6033|6027|6037.4|6031.4|6033|6027|3
1625665050000|2021-07-07 13:37:30|6033.4|6027.4|6024|6018|6033.4|6027.4|6024|6018|11
1625665060000|2021-07-07 13:37:40|6026.2|6020.2|6013.6|6007.6|6026.2|6020.2|6012.7|6006.7|20
1625665070000|2021-07-07 13:37:50|6012.4|6006.4|6016.7|6010.7|6022.2|6012.9|6012.4|6006.4|16
1625665080000|2021-07-07 13:38:00|6017.7|6011.7|6011.9|6005.9|6021.9|6015.9|6011.9|6005.9|7
1625665090000|2021-07-07 13:38:10|6012.7|6006.7|6002.7|5996.7|6012.9|6006.9|6002.7|5996.7|10
1625665100000|2021-07-07 13:38:20|6002.6|5996.6|5997.1|5991.1|6002.6|5996.6|5996.7|5990.7|27
1625665110000|2021-07-07 13:38:30|5996.7|5990.7|5987.4|5981.4|5997.2|5991.2|5987.4|5981.4|20
1625665120000|2021-07-07 13:38:40|5987.6|5981.6|5988.4|5982.4|5988.4|5982.4|5985.9|5977.4|13
1625665130000|2021-07-07 13:38:50|5987.9|5981.9|5988.8|5982.8|5988.9|5982.9|5985.4|5977.6|12
1625665140000|2021-07-07 13:39:00|5990.7|5984.7|5993|5987|5996.5|5990.1|5989.2|5983.2|22
1625665150000|2021-07-07 13:39:10|5993.2|5987.2|6002.7|5996.7|6003.1|5997.1|5993|5987|12
1625665160000|2021-07-07 13:39:20|6002.3|5996.3|6001.4|5995.4|6014.2|6008.2|6001.2|5995.2|46
1625665170000|2021-07-07 13:39:30|6001.5|5995.5|5998.2|5988.2|6002.4|5996.4|5993.4|5986.9|0
1625665180000|2021-07-07 13:39:40|5997.9|5987.9|5988.2|5982.2|5997.9|5987.9|5985.5|5979.5|21
1625665190000|2021-07-07 13:39:50|5988|5982|5985|5979|5991|5984.2|5983.5|5977.5|6
1625665200000|2021-07-07 13:40:00|5985.2|5979.2|5989.4|5979.4|5989.4|5981.1|5978|5972|20
1625665210000|2021-07-07 13:40:10|5988.1|5982.1|5973.1|5967.1|5989.5|5983.5|5972.5|5966.5|12
1625665220000|2021-07-07 13:40:20|5969.3|5963.3|5955.4|5949.4|5971.4|5965.4|5951.5|5945.5|15
1625665230000|2021-07-07 13:40:30|5955.9|5949.9|5970.6|5964.6|5979.4|5973.4|5951.9|5945.9|15
1625665240000|2021-07-07 13:40:40|5970.1|5964.1|5974.3|5968.3|5975.4|5968.3|5968.1|5960.4|13
1625665250000|2021-07-07 13:40:50|5974.6|5968.6|5971.6|5965.6|5974.8|5968.8|5970.8|5963.4|3
1625665260000|2021-07-07 13:41:00|5971.8|5965.8|5962.3|5956.3|5971.8|5965.8|5955.6|5949.6|7
1625665270000|2021-07-07 13:41:10|5962|5956|5986.1|5980.1|5986.1|5980.1|5961.7|5955.7|3
1625665280000|2021-07-07 13:41:20|5988.2|5978.2|5986.3|5980.3|5988.2|5980.5|5978.2|5970.8|5
1625665290000|2021-07-07 13:41:30|5985.5|5979.5|5976.1|5970.1|5987.8|5980.3|5974.8|5968.8|7
1625665300000|2021-07-07 13:41:40|5979.3|5973.3|5969.8|5963.8|5980.1|5974.1|5968.8|5962.4|0
1625665310000|2021-07-07 13:41:50|5970|5964|5976|5970|5976.8|5970.3|5969.8|5963.8|1
1625665320000|2021-07-07 13:42:00|5975.8|5969.8|5976.5|5970.5|5977.3|5971.3|5974.3|5968.3|1
1625665330000|2021-07-07 13:42:10|5976|5970|5984.3|5978.3|5984.8|5978.8|5975.8|5969.8|10
1625665340000|2021-07-07 13:42:20|5983.9|5977.9|5982.6|5976.6|5985.6|5979.6|5981.3|5974.8|1
1625665350000|2021-07-07 13:42:30|5979.3|5973.3|5984.8|5978.8|5986|5979.3|5979.1|5971.6|0
1625665360000|2021-07-07 13:42:40|5984.5|5978.5|5985.1|5979.1|5985.4|5979.4|5983.9|5977.9|3
1625665370000|2021-07-07 13:42:50|5985.4|5979.4|5982.9|5976.9|5985.6|5979.6|5980.6|5974.6|6
1625665380000|2021-07-07 13:43:00|5983.6|5977.6|5991.3|5985.3|5993.3|5987.3|5983.6|5977.6|5
1625665390000|2021-07-07 13:43:10|5991.8|5985.8|5994.3|5988.3|5994.6|5988.6|5991.8|5985.8|5
1625665400000|2021-07-07 13:43:20|5993.8|5987.8|5994.5|5988.5|5998|5992|5993.8|5987.8|7
1625665410000|2021-07-07 13:43:30|5994.8|5988.8|6004.5|5998.5|6010|6002.6|5994.3|5988.3|13
1625665420000|2021-07-07 13:43:40|6007.6|6001.6|6003|5997|6010.1|6004.1|6002.1|5996.1|15
1625665430000|2021-07-07 13:43:50|6002.6|5996.6|6000.3|5990.3|6004|5998|5997.3|5989.5|9
1625665440000|2021-07-07 13:44:00|6000.5|5990.5|6001.6|5995.6|6004.3|5998.3|5999|5990.5|7
1625665450000|2021-07-07 13:44:10|6000.5|5994.5|5999.9|5993.9|6000.8|5994.8|5994|5988|2
1625665460000|2021-07-07 13:44:20|5998.2|5992.2|5997.7|5991.7|5998.2|5992.2|5996.9|5990.9|2
1625665470000|2021-07-07 13:44:30|5997.9|5991.9|5997.5|5991.5|5998.2|5992.2|5997.5|5991.5|0
1625665480000|2021-07-07 13:44:40|5998.1|5992.1|5991|5985|5998.1|5992.1|5991|5985|12
1625665490000|2021-07-07 13:44:50|5992.3|5982.3|5985.6|5979.6|5992.3|5984.8|5984.3|5978.3|2
1625665500000|2021-07-07 13:45:00|5986.8|5980.8|5988.3|5982.3|5988.3|5982.3|5982.1|5976.1|41
1625665510000|2021-07-07 13:45:10|5988.1|5982.1|5985.3|5979.3|5988.1|5982.1|5985|5979|2
1625665520000|2021-07-07 13:45:20|5986.3|5980.3|5985|5979|5986.3|5980.3|5985|5979|2
1625665530000|2021-07-07 13:45:30|5988.1|5982.1|5990.2|5984.2|5990.2|5984.2|5987.5|5981.5|4
1625665540000|2021-07-07 13:45:40|5990|5984|5984.5|5978.5|5990.5|5984.5|5982.6|5976.6|6
1625665550000|2021-07-07 13:45:50|5984.3|5978.3|5983|5977|5988|5982|5983|5977|5
1625665560000|2021-07-07 13:46:00|5983.2|5977.2|5986|5980|5986.4|5980.4|5977.7|5971.7|5
1625665570000|2021-07-07 13:46:10|5986.2|5980.2|5993.9|5987.9|5993.9|5987.9|5986.2|5980.2|8
1625665580000|2021-07-07 13:46:20|5995.5|5989.5|6001.2|5995.2|6001.2|5995.2|5995.5|5989.5|4
1625665590000|2021-07-07 13:46:30|6004.7|5998.7|6011.4|6005.4|6014.2|6008.2|6004|5998|7
1625665600000|2021-07-07 13:46:40|6011.7|6005.7|6011.9|6005.9|6014.2|6008.2|6010.5|6004.5|6
1625665610000|2021-07-07 13:46:50|6012.2|6006.2|6009.8|6003.8|6012.7|6006.7|6008.5|6002.5|2
1625665620000|2021-07-07 13:47:00|6009.7|6003.7|6003.8|5997.8|6014.7|6008.7|6003.8|5997.8|1
1625665630000|2021-07-07 13:47:10|6001.8|5995.8|5998.7|5992.7|6002|5996|5998.2|5992.2|0
1625665640000|2021-07-07 13:47:20|6002|5996|6006.8|6000.8|6006.8|6000.8|6001|5995|1
1625665650000|2021-07-07 13:47:30|6007.3|6001.3|5998.7|5992.7|6007.3|6001.3|5998.7|5992.7|2
1625665660000|2021-07-07 13:47:40|5997.7|5991.7|5993.3|5987.3|5997.7|5991.7|5991.5|5985.5|3
1625665670000|2021-07-07 13:47:50|5993.7|5987.7|6002.3|5996.3|6002.3|5996.3|5993.7|5987.7|5
1625665680000|2021-07-07 13:48:00|6005.3|5999.3|6013.5|6007.5|6016.8|6010.8|6005|5999|47
1625665690000|2021-07-07 13:48:10|6014.5|6008.5|6011.3|6005.3|6018.3|6012.3|6011.1|6005.1|15
1625665700000|2021-07-07 13:48:20|6011.1|6005.1|6008.1|6002.1|6014.5|6008.5|6008.1|6002.1|7
1625665710000|2021-07-07 13:48:30|6008.5|6002.5|6013.6|6007.6|6014.3|6008.3|6008.5|6002.5|1
1625665720000|2021-07-07 13:48:40|6016.3|6010.3|6013.8|6007.8|6019.1|6013.1|6013.8|6007.8|1
1625665730000|2021-07-07 13:48:50|6013.6|6007.6|6015.1|6009.1|6015.8|6009.8|6010.6|6004.6|2
1625665740000|2021-07-07 13:49:00|6015.3|6009.3|6012|6006|6016.3|6010.3|6010.5|6004.5|0
1625665750000|2021-07-07 13:49:10|6014|6008|6009|6003|6014|6008|6009|6003|3
1625665760000|2021-07-07 13:49:20|6008.8|6002.8|6008.8|6002.8|6010.7|6004.7|6008.8|6002.8|2
1625665770000|2021-07-07 13:49:30|6009.1|6003.1|6018.8|6012.8|6019.6|6013.6|6009.1|6003.1|8
1625665780000|2021-07-07 13:49:40|6016.8|6010.8|6019.5|6013.5|6020.3|6014.3|6014.3|6008.3|3
1625665790000|2021-07-07 13:49:50|6019.6|6013.6|6015.8|6009.8|6019.6|6013.6|6014|6008|0
1625665800000|2021-07-07 13:50:00|6014.5|6008.5|6009.8|6003.8|6014.5|6008.5|6009|6003|15
1625665810000|2021-07-07 13:50:10|6009.2|6003.2|5998.6|5992.6|6009.2|6003.2|5998.6|5992.6|4
1625665820000|2021-07-07 13:50:20|5998|5992|5991.3|5985.3|6004.3|5998.3|5986.8|5980.8|15
1625665830000|2021-07-07 13:50:30|5991.7|5985.7|5987.2|5981.2|5992|5986|5986.5|5980.5|14
1625665840000|2021-07-07 13:50:40|5986.5|5980.5|5987.5|5981.5|5987.5|5981.5|5980.2|5974.2|5
1625665850000|2021-07-07 13:50:50|5990.3|5984.3|5987.7|5981.7|5991.3|5985.3|5986.7|5980.7|3
1625665860000|2021-07-07 13:51:00|5989|5983|5997.3|5991.3|5999.7|5993.7|5986.5|5980.5|4
1625665870000|2021-07-07 13:51:10|5996.7|5990.7|6002.3|5996.3|6004.5|5998.5|5995.2|5989.2|7
1625665880000|2021-07-07 13:51:20|6001|5995|6002.6|5996.6|6007.6|6001.6|6001|5995|3
1625665890000|2021-07-07 13:51:30|6002.3|5996.3|6006.8|6000.8|6006.8|6000.8|6002.3|5996.3|1
1625665900000|2021-07-07 13:51:40|6007.3|6001.3|6016|6010|6016.5|6010.5|6007.3|6001.3|14
1625665910000|2021-07-07 13:51:50|6016.3|6010.3|6018.5|6012.5|6018.5|6012.5|6014.5|6008.5|22
1625665920000|2021-07-07 13:52:00|6018.8|6012.8|6017|6011|6021.3|6015.3|6016.2|6010.2|24
1625665930000|2021-07-07 13:52:10|6016.7|6010.7|6015|6009|6017.7|6011.7|6015|6009|5
1625665940000|2021-07-07 13:52:20|6015.2|6009.2|6018.8|6012.8|6018.8|6012.8|6014.7|6008.7|4
1625665950000|2021-07-07 13:52:30|6017.3|6011.3|6032.1|6026.1|6032.1|6026.1|6017|6011|30
1625665960000|2021-07-07 13:52:40|6033.7|6027.7|6031.3|6025.3|6034.1|6028.1|6031.3|6025.3|6
1625665970000|2021-07-07 13:52:50|6031.6|6025.6|6048|6042|6048|6042|6031.6|6025.6|10
1625665980000|2021-07-07 13:53:00|6048.3|6042.3|6039.5|6033.5|6048.3|6042.3|6039.5|6033.5|27
1625665990000|2021-07-07 13:53:10|6040.1|6034.1|6037|6031|6045|6039|6037|6031|8
1625666000000|2021-07-07 13:53:20|6038.6|6032.6|6036|6030|6041.6|6035.6|6035.7|6029.7|15
1625666010000|2021-07-07 13:53:30|6037.3|6031.3|6042.5|6036.5|6046.6|6040.6|6037.3|6031.3|14
1625666020000|2021-07-07 13:53:40|6042.3|6036.3|6042.8|6036.8|6042.8|6036.8|6040.8|6034.8|4
1625666030000|2021-07-07 13:53:50|6042.6|6036.6|6045.8|6039.8|6045.8|6039.8|6042.6|6036.6|2
1625666040000|2021-07-07 13:54:00|6044.2|6038.2|6035.3|6029.3|6044.5|6038.5|6035.3|6029.3|2
1625666050000|2021-07-07 13:54:10|6035|6029|6043|6037|6048|6042|6035|6029|3
1625666060000|2021-07-07 13:54:20|6042.5|6036.5|6044.1|6038.1|6044.1|6038.1|6038.7|6032.7|2
1625666070000|2021-07-07 13:54:30|6044.5|6038.5|6035.5|6029.5|6044.8|6038.8|6035.5|6029.5|5
1625666080000|2021-07-07 13:54:40|6036.1|6030.1|6027.1|6021.1|6036.6|6030.6|6025.8|6019.8|4
1625666090000|2021-07-07 13:54:50|6027.6|6021.6|6021.8|6015.8|6027.6|6021.6|6021.1|6015.1|2
1625666100000|2021-07-07 13:55:00|6022.1|6016.1|6027.8|6021.8|6028.5|6022.5|6021.8|6015.8|3
1625666110000|2021-07-07 13:55:10|6025.8|6019.8|6027.8|6021.8|6031.8|6025.8|6025.1|6019.1|2
1625666120000|2021-07-07 13:55:20|6027.6|6021.6|6027.6|6021.6|6032.1|6026.1|6026.3|6020.3|2
1625666130000|2021-07-07 13:55:30|6028|6022|6031.3|6025.3|6031.6|6025.6|6027.3|6021.3|2
1625666140000|2021-07-07 13:55:40|6031|6025|6031.5|6025.5|6031.5|6025.5|6027.8|6021.8|1
1625666150000|2021-07-07 13:55:50|6031.3|6025.3|6035.9|6029.9|6038.4|6032.4|6031.1|6025.1|23
1625666160000|2021-07-07 13:56:00|6035.6|6029.6|6038.8|6032.8|6038.8|6032.8|6031.4|6025.4|16
1625666170000|2021-07-07 13:56:10|6037.8|6031.8|6037.9|6031.9|6039.1|6033.1|6033.9|6027.9|4
1625666180000|2021-07-07 13:56:20|6032.3|6026.3|6027.9|6021.9|6034.1|6028.1|6027.9|6021.9|8
1625666190000|2021-07-07 13:56:30|6028.9|6022.9|6027.1|6021.1|6029.3|6023.3|6027.1|6021.1|3
1625666200000|2021-07-07 13:56:40|6026.8|6020.8|6025.8|6019.8|6028.3|6022.3|6023.8|6017.8|2
1625666210000|2021-07-07 13:56:50|6026|6020|6031.5|6025.5|6031.5|6025.5|6025.8|6019.8|6
1625666220000|2021-07-07 13:57:00|6031.8|6025.8|6027.8|6021.8|6032|6026|6027.7|6021.7|4
1625666230000|2021-07-07 13:57:10|6027.5|6021.5|6026.8|6020.8|6028.3|6022.3|6026.8|6020.8|0
1625666240000|2021-07-07 13:57:20|6027|6021|6022.8|6016.8|6027.3|6021.3|6022.8|6016.8|3
1625666250000|2021-07-07 13:57:30|6021.3|6015.3|6026.7|6020.7|6026.7|6020.7|6020.3|6014.3|2
1625666260000|2021-07-07 13:57:40|6027.2|6021.2|6026.7|6020.7|6030|6024|6026|6020|4
1625666270000|2021-07-07 13:57:50|6026|6020|6030.5|6024.5|6031|6025|6024.8|6018.8|2
1625666280000|2021-07-07 13:58:00|6031|6025|6020.1|6014.1|6031|6025|6020.1|6014.1|1
1625666290000|2021-07-07 13:58:10|6019.8|6013.8|6023.5|6017.5|6024.5|6018.5|6018.5|6012.5|6
1625666300000|2021-07-07 13:58:20|6023.7|6017.7|6020.2|6014.2|6024.2|6018.2|6020.2|6014.2|0
1625666310000|2021-07-07 13:58:30|6021.3|6015.3|6020.2|6014.2|6023.7|6017.7|6020.2|6014.2|1
1625666320000|2021-07-07 13:58:40|6020.7|6014.7|6019.7|6013.7|6022|6016|6019.7|6013.7|0
1625666330000|2021-07-07 13:58:50|6020.2|6014.2|6017|6011|6020.7|6014.7|6016.7|6010.7|0
1625666340000|2021-07-07 13:59:00|6017.2|6011.2|6021.5|6015.5|6022.5|6016.5|6017.2|6011.2|2
1625666350000|2021-07-07 13:59:10|6022|6016|6016|6010|6022|6016|6013.2|6007.2|1
1625666360000|2021-07-07 13:59:20|6016.2|6010.2|6015.5|6009.5|6017.2|6011.2|6014.7|6008.7|1
1625666370000|2021-07-07 13:59:30|6015|6009|6013.5|6007.5|6016|6010|6013.5|6007.5|1
1625666380000|2021-07-07 13:59:40|6013.7|6007.7|6012.7|6006.7|6013.7|6007.7|6010.7|6004.7|2
1625666390000|2021-07-07 13:59:50|6012.5|6006.5|6011|6005|6012.5|6006.5|6009.7|6003.7|2
1625666400000|2021-07-07 14:00:00|6010.8|6004.8|6001.5|5995.5|6010.8|6004.8|6001.3|5995.3|6
1625666410000|2021-07-07 14:00:10|6001.7|5995.7|6007|6001|6008|6002|6001.7|5995.7|1
1625666420000|2021-07-07 14:00:20|6005.5|5999.5|6002.8|5996.8|6006.8|6000.8|6002.8|5996.8|0
1625666430000|2021-07-07 14:00:30|6002.5|5996.5|6001.5|5995.5|6002.5|5996.5|6000.5|5994.5|4
1625666440000|2021-07-07 14:00:40|6001.3|5995.3|6001.6|5995.6|6002.3|5996.3|6000.6|5994.6|2
1625666450000|2021-07-07 14:00:50|6002|5996|6004.6|5998.6|6004.8|5998.8|6002|5996|3
1625666460000|2021-07-07 14:01:00|6005.1|5999.1|6002.1|5996.1|6005.1|5999.1|6001.3|5995.3|1
1625666470000|2021-07-07 14:01:10|6002.6|5996.6|6004|5998|6006.1|6000.1|6002.6|5996.6|18
1625666480000|2021-07-07 14:01:20|6003.6|5997.6|6005.6|5999.6|6005.6|5999.6|6003|5997|1
1625666490000|2021-07-07 14:01:30|6004.8|5998.8|6001.5|5995.5|6005.1|5999.1|6001.5|5995.5|14
1625666500000|2021-07-07 14:01:40|6001.1|5995.1|6000.1|5994.1|6001.1|5995.1|6000.1|5994.1|8
1625666510000|2021-07-07 14:01:50|6001.1|5995.1|6001.6|5995.6|6001.6|5995.6|6001.1|5995.1|0
1625666520000|2021-07-07 14:02:00|6002.5|5996.5|6000.1|5994.1|6003.6|5997.6|6000.1|5994.1|2
1625666530000|2021-07-07 14:02:10|5998.6|5992.6|5991.1|5985.1|5998.6|5992.6|5991.1|5985.1|6
1625666540000|2021-07-07 14:02:20|5988.1|5982.1|5987.6|5981.6|5991.5|5985.5|5987.6|5981.6|16
1625666550000|2021-07-07 14:02:30|5988.1|5982.1|5990.8|5984.8|5990.8|5984.8|5988.1|5982.1|2
1625666560000|2021-07-07 14:02:40|5991|5985|5991.6|5985.6|5991.6|5985.6|5990.3|5984.3|0
1625666570000|2021-07-07 14:02:50|5991.3|5985.3|5990.3|5984.3|5991.3|5985.3|5990.1|5984.1|0
1625666580000|2021-07-07 14:03:00|5990.5|5984.5|5991.6|5985.6|5993.6|5987.6|5990.5|5984.5|12
1625666590000|2021-07-07 14:03:10|5992.6|5986.6|5990.1|5984.1|5993.8|5987.8|5990.1|5984.1|6
1625666600000|2021-07-07 14:03:20|5989.9|5983.9|5990.9|5984.9|5991.3|5985.3|5989.9|5983.9|2
1625666610000|2021-07-07 14:03:30|5991.3|5985.3|5993.1|5987.1|5994.1|5988.1|5991.3|5985.3|2
1625666620000|2021-07-07 14:03:40|5992.4|5986.4|5993.1|5987.1|5995.1|5989.1|5992.4|5986.4|0
1625666630000|2021-07-07 14:03:50|5992.3|5986.3|5991.5|5985.5|5992.3|5986.3|5990.1|5984.1|3
1625666640000|2021-07-07 14:04:00|5991|5985|5988.8|5982.8|5991.6|5985.6|5988.3|5982.3|1
1625666650000|2021-07-07 14:04:10|5989.3|5983.3|5986.8|5980.8|5989.3|5983.3|5986.8|5980.8|1
1625666660000|2021-07-07 14:04:20|5987.1|5981.1|5986.6|5980.6|5987.3|5981.3|5985.8|5979.8|2
1625666670000|2021-07-07 14:04:30|5986.3|5980.3|5989.1|5983.1|5991.1|5985.1|5986.3|5980.3|1
1625666680000|2021-07-07 14:04:40|5988.5|5982.5|5986.8|5980.8|5988.5|5982.5|5986.3|5980.3|0
1625666690000|2021-07-07 14:04:50|5986.5|5980.5|5987.3|5981.3|5988.4|5982.4|5986.3|5980.3|4
1625666700000|2021-07-07 14:05:00|5987|5981|5989.1|5983.1|5990.1|5984.1|5987|5981|0
1625666710000|2021-07-07 14:05:10|5989.9|5983.9|5994|5988|5995.8|5989.8|5989.6|5983.6|0
1625666720000|2021-07-07 14:05:20|5993.6|5987.6|5995.8|5989.8|5996|5990|5992.5|5986.5|1
1625666730000|2021-07-07 14:05:30|5995.5|5989.5|5999.3|5993.3|5999.3|5993.3|5994.3|5988.3|0
1625666740000|2021-07-07 14:05:40|5997.8|5991.8|5999.1|5993.1|5999.1|5993.1|5996.1|5990.1|7
1625666750000|2021-07-07 14:05:50|5999.3|5993.3|6002.3|5996.3|6003.4|5997.4|5999.1|5993.1|3
1625666760000|2021-07-07 14:06:00|6001.3|5995.3|5999.3|5993.3|6001.6|5995.6|5997.3|5991.3|4
1625666770000|2021-07-07 14:06:10|5999.8|5993.8|5998|5992|5999.8|5993.8|5997|5991|4
1625666780000|2021-07-07 14:06:20|5997.6|5991.6|6002.6|5996.6|6002.6|5996.6|5997.5|5991.5|2
1625666790000|2021-07-07 14:06:30|6002.5|5996.5|6005.6|5999.6|6005.6|5999.6|6002.5|5996.5|2
1625666800000|2021-07-07 14:06:40|6005.1|5999.1|6002.1|5996.1|6005.6|5999.6|6002.1|5996.1|4
1625666810000|2021-07-07 14:06:50|6001.6|5995.6|6006.1|6000.1|6006.6|6000.6|6001.6|5995.6|11
1625666820000|2021-07-07 14:07:00|6006.6|6000.6|6005.8|5999.8|6006.6|6000.6|6004.8|5998.8|3
1625666830000|2021-07-07 14:07:10|6005.5|5999.5|6006.3|6000.3|6006.8|6000.8|6002.1|5996.1|20
1625666840000|2021-07-07 14:07:20|6007.3|6001.3|6007.3|6001.3|6007.6|6001.6|6006.8|6000.8|3
1625666850000|2021-07-07 14:07:30|6006.8|6000.8|6007.3|6001.3|6008.5|6002.5|6006.8|6000.8|1
1625666860000|2021-07-07 14:07:40|6007.8|6001.8|6006.3|6000.3|6008.5|6002.5|6006.3|6000.3|8
1625666870000|2021-07-07 14:07:50|6006.5|6000.5|6006.6|6000.6|6006.6|6000.6|6006.3|6000.3|0
1625666880000|2021-07-07 14:08:00|6007|6001|6001.3|5995.3|6008.6|6002.6|6001.3|5995.3|3
1625666890000|2021-07-07 14:08:10|6002.6|5996.6|6008|6002|6008|6002|6001.6|5995.6|3
1625666900000|2021-07-07 14:08:20|6007.5|6001.5|6008.1|6002.1|6008.1|6002.1|6005.5|5999.5|2
1625666910000|2021-07-07 14:08:30|6008|6002|6008|6002|6009.5|6003.5|6007.6|6001.6|7
1625666920000|2021-07-07 14:08:40|6007.5|6001.5|6008.5|6002.5|6008.5|6002.5|6007.5|6001.5|1
1625666930000|2021-07-07 14:08:50|6008.6|6002.6|6000.8|5994.8|6008.8|6002.8|6000.8|5994.8|8
1625666940000|2021-07-07 14:09:00|6000.6|5994.6|5994.3|5988.3|6000.6|5994.6|5993.3|5987.3|8
1625666950000|2021-07-07 14:09:10|5993.6|5987.6|5992.8|5986.8|5993.6|5987.6|5991.3|5985.3|2
1625666960000|2021-07-07 14:09:20|5993.3|5987.3|5992|5986|5993.3|5987.3|5992|5986|2
1625666970000|2021-07-07 14:09:30|5993.3|5987.3|5997.8|5991.8|6000.1|5994.1|5993.1|5987.1|4
1625666980000|2021-07-07 14:09:40|5996.8|5990.8|5995.3|5989.3|5997.3|5991.3|5995.3|5989.3|1
1625666990000|2021-07-07 14:09:50|5995|5989|5994.5|5988.5|5995|5989|5994.5|5988.5|0
1625667000000|2021-07-07 14:10:00|5994.3|5988.3|5996.1|5990.1|5996.1|5990.1|5990.1|5984.1|12
1625667010000|2021-07-07 14:10:10|5996.4|5990.4|5995.4|5989.4|5997.4|5991.4|5994.9|5988.9|3
1625667020000|2021-07-07 14:10:20|5994.7|5988.7|5994.7|5988.7|5997.9|5991.9|5994.4|5988.4|0
1625667030000|2021-07-07 14:10:30|5994.4|5988.4|5989.4|5983.4|5996.2|5990.2|5989.4|5983.4|8
1625667040000|2021-07-07 14:10:40|5992.4|5986.4|5992.2|5986.2|5992.7|5986.7|5991.6|5985.6|8
1625667050000|2021-07-07 14:10:50|5991.9|5985.9|5991.9|5985.9|5991.9|5985.9|5991.4|5985.4|0
1625667060000|2021-07-07 14:11:00|5994.9|5988.9|5991.1|5985.1|5994.9|5988.9|5988.9|5982.9|10
1625667070000|2021-07-07 14:11:10|5990.9|5984.9|5991.2|5985.2|5991.5|5985.5|5989.9|5983.9|8
1625667080000|2021-07-07 14:11:20|5991.9|5985.9|5996|5990|5996|5990|5991.9|5985.9|3
1625667090000|2021-07-07 14:11:30|5995.7|5989.7|5995.7|5989.7|5996|5990|5995.2|5989.2|3
1625667100000|2021-07-07 14:11:40|6001.5|5995.5|5998.7|5992.7|6006.2|6000.2|5998.7|5992.7|7
1625667110000|2021-07-07 14:11:50|5999|5993|5993.4|5987.4|5999|5993|5992.9|5986.9|7
1625667120000|2021-07-07 14:12:00|5993.1|5987.1|5995.5|5989.5|5996.9|5990.9|5993.1|5987.1|21
1625667130000|2021-07-07 14:12:10|5995.9|5989.9|6000.5|5994.5|6000.5|5994.5|5995.9|5989.9|2
1625667140000|2021-07-07 14:12:20|6000.2|5994.2|5998.7|5992.7|6000.2|5994.2|5997.9|5991.9|0
1625667150000|2021-07-07 14:12:30|5999.4|5993.4|6002|5996|6002|5996|5998.9|5992.9|1
1625667160000|2021-07-07 14:12:40|6001.7|5995.7|6000.9|5994.9|6002.7|5996.7|6000.9|5994.9|2
1625667170000|2021-07-07 14:12:50|6000.5|5994.5|6001.4|5995.4|6001.7|5995.7|5999|5993|2
1625667180000|2021-07-07 14:13:00|6000.7|5994.7|5997.2|5991.2|6000.7|5994.7|5995.2|5989.2|2
1625667190000|2021-07-07 14:13:10|5996.7|5990.7|5994.9|5988.9|5996.7|5990.7|5994.9|5988.9|0
1625667200000|2021-07-07 14:13:20|5994.2|5988.2|5995.5|5989.5|5996.9|5990.9|5994|5988|3
1625667210000|2021-07-07 14:13:30|5994.4|5988.4|5994.9|5988.9|5994.9|5988.9|5993.4|5987.4|3
1625667220000|2021-07-07 14:13:40|5993.9|5987.9|5993.5|5987.5|5994.9|5988.9|5993.4|5987.4|0
1625667230000|2021-07-07 14:13:50|5993.4|5987.4|5983.4|5977.4|5993.7|5987.7|5983.4|5977.4|6
1625667240000|2021-07-07 14:14:00|5983.5|5977.5|5982.2|5976.2|5985.9|5979.9|5982.2|5976.2|18
1625667250000|2021-07-07 14:14:10|5981.9|5975.9|5982.7|5976.7|5983.4|5977.4|5981.9|5975.9|3
1625667260000|2021-07-07 14:14:20|5982.6|5976.6|5984.1|5978.1|5984.1|5978.1|5982.6|5976.6|3
1625667270000|2021-07-07 14:14:30|5985.7|5979.7|5985.7|5979.7|5985.7|5979.7|5984.7|5978.7|0
1625667280000|2021-07-07 14:14:40|5985.1|5979.1|5983.9|5977.9|5985.1|5979.1|5983.6|5977.6|1
1625667290000|2021-07-07 14:14:50|5983.6|5977.6|5982.9|5976.9|5983.9|5977.9|5982.9|5976.9|7
1625667300000|2021-07-07 14:15:00|5983.3|5977.3|5987.4|5981.4|5987.6|5981.6|5981.7|5975.7|39
1625667310000|2021-07-07 14:15:10|5986.9|5980.9|5986.6|5980.6|5986.9|5980.9|5986.4|5980.4|0
1625667320000|2021-07-07 14:15:20|5987.2|5981.2|5989.9|5983.9|5989.9|5983.9|5987.2|5981.2|0
1625667330000|2021-07-07 14:15:30|5990.1|5984.1|5990.1|5984.1|5990.1|5984.1|5989.9|5983.9|0
1625667340000|2021-07-07 14:15:40|5990.3|5984.3|5995.3|5989.3|5995.3|5989.3|5990.3|5984.3|2
1625667350000|2021-07-07 14:15:50|5995.6|5989.6|5996.8|5990.8|5996.8|5990.8|5995.6|5989.6|0
1625667360000|2021-07-07 14:16:00|5993.6|5987.6|5992.2|5986.2|5993.6|5987.6|5992.2|5986.2|1
1625667370000|2021-07-07 14:16:10|5992.1|5986.1|5992.1|5986.1|5992.1|5986.1|5988.6|5982.6|2
1625667380000|2021-07-07 14:16:20|5991.6|5985.6|5993.6|5987.6|5993.6|5987.6|5991.6|5985.6|0
1625667390000|2021-07-07 14:16:30|5993.4|5987.4|5992.4|5986.4|5993.4|5987.4|5991.9|5985.9|0
1625667400000|2021-07-07 14:16:40|5992.2|5986.2|5993.6|5987.6|5994.4|5988.4|5992.2|5986.2|0
1625667410000|2021-07-07 14:16:50|5993.4|5987.4|5994.6|5988.6|5994.8|5988.8|5991.9|5985.9|1
1625667420000|2021-07-07 14:17:00|5995.1|5989.1|5994.6|5988.6|5995.1|5989.1|5993.9|5987.9|0
1625667430000|2021-07-07 14:17:10|5994.9|5988.9|5996.4|5990.4|5997.1|5991.1|5994.9|5988.9|5
1625667440000|2021-07-07 14:17:20|5996.1|5990.1|5987.8|5981.8|5996.3|5990.3|5987.8|5981.8|3
1625667450000|2021-07-07 14:17:30|5987.1|5981.1|5987.2|5981.2|5988.4|5982.4|5985.7|5979.7|1
1625667460000|2021-07-07 14:17:40|5987.1|5981.1|5984.4|5978.4|5987.1|5981.1|5984.4|5978.4|9
1625667470000|2021-07-07 14:17:50|5984.9|5978.9|5985.9|5979.9|5986.4|5980.4|5984.9|5978.9|0
1625667480000|2021-07-07 14:18:00|5985.6|5979.6|5982.9|5976.9|5985.6|5979.6|5982.7|5976.7|2
1625667490000|2021-07-07 14:18:10|5982.7|5976.7|5982.4|5976.4|5982.9|5976.9|5982.2|5976.2|0
1625667500000|2021-07-07 14:18:20|5982.2|5976.2|5981.7|5975.7|5982.2|5976.2|5981.7|5975.7|1
1625667510000|2021-07-07 14:18:30|5982.1|5976.1|5982.2|5976.2|5982.2|5976.2|5981.9|5975.9|11
1625667530000|2021-07-07 14:18:50|5982|5976|5982|5976|5982|5976|5982|5976|0
1625667540000|2021-07-07 14:19:00|5981.4|5975.4|5982|5976|5982|5976|5981.4|5975.4|1
1625667550000|2021-07-07 14:19:10|5982.2|5976.2|5982.2|5976.2|5982.5|5976.5|5982.2|5976.2|0
1625667560000|2021-07-07 14:19:20|5982.5|5976.5|5982.5|5976.5|5982.7|5976.7|5982|5976|5
1625667570000|2021-07-07 14:19:30|5983|5977|5984.7|5978.7|5984.7|5978.7|5983|5977|2
1625667580000|2021-07-07 14:19:40|5984.3|5978.3|5984.7|5978.7|5985.7|5979.7|5984.3|5978.3|0
1625667590000|2021-07-07 14:19:50|5985|5979|5982.3|5976.3|5986|5980|5981.8|5975.8|0
1625667600000|2021-07-07 14:20:00|5983.8|5977.8|5982.5|5976.5|5984.3|5978.3|5982.3|5976.3|0
1625667610000|2021-07-07 14:20:10|5982.8|5976.8|5985.3|5979.3|5986.5|5980.5|5982.8|5976.8|1
1625667620000|2021-07-07 14:20:20|5984.8|5978.8|5981.7|5975.7|5985.3|5979.3|5981.7|5975.7|0
1625667630000|2021-07-07 14:20:30|5982.2|5976.2|5982.3|5976.3|5983.5|5977.5|5982.2|5976.2|0
1625667640000|2021-07-07 14:20:40|5981.7|5975.7|5981.3|5975.3|5981.7|5975.7|5981.3|5975.3|0
1625667650000|2021-07-07 14:20:50|5982.5|5976.5|5979.7|5973.7|5982.5|5976.5|5978.1|5972.1|3
1625667660000|2021-07-07 14:21:00|5979.9|5973.9|5979.8|5973.8|5980.2|5974.2|5979|5973|0
1625667670000|2021-07-07 14:21:10|5979.5|5973.5|5982.7|5976.7|5982.7|5976.7|5979.5|5973.5|3
1625667680000|2021-07-07 14:21:20|5981.4|5975.4|5979.7|5973.7|5982.2|5976.2|5979.7|5973.7|3
1625667690000|2021-07-07 14:21:30|5980|5974|5980.2|5974.2|5981.2|5975.2|5980|5974|1
1625667700000|2021-07-07 14:21:40|5980.4|5974.4|5980.2|5974.2|5980.7|5974.7|5980.2|5974.2|0
1625667710000|2021-07-07 14:21:50|5980.7|5974.7|5980.7|5974.7|5980.7|5974.7|5980.2|5974.2|0
1625667720000|2021-07-07 14:22:00|5980.9|5974.9|5980.7|5974.7|5981.9|5975.9|5980.2|5974.2|0
1625667730000|2021-07-07 14:22:10|5980.4|5974.4|5979.7|5973.7|5980.4|5974.4|5979.7|5973.7|0
1625667740000|2021-07-07 14:22:20|5980.2|5974.2|5980.2|5974.2|5980.4|5974.4|5979.7|5973.7|0
1625667750000|2021-07-07 14:22:30|5980.9|5974.9|5980.4|5974.4|5980.9|5974.9|5980.4|5974.4|0
1625667760000|2021-07-07 14:22:40|5981.4|5975.4|5980.2|5974.2|5981.4|5975.4|5979.7|5973.7|1
1625667770000|2021-07-07 14:22:50|5978.6|5972.6|5980|5974|5982.2|5976.2|5978.4|5972.4|6
1625667780000|2021-07-07 14:23:00|5980.7|5974.7|5977.9|5971.9|5980.9|5974.9|5977.9|5971.9|2
1625667790000|2021-07-07 14:23:10|5977.5|5971.5|5975.9|5969.9|5978.2|5972.2|5975.9|5969.9|4
1625667800000|2021-07-07 14:23:20|5976.2|5970.2|5978.9|5972.9|5978.9|5972.9|5975.9|5969.9|2
1625667810000|2021-07-07 14:23:30|5979.5|5973.5|5981.2|5975.2|5982.2|5976.2|5979|5973|4
1625667820000|2021-07-07 14:23:40|5981|5975|5977.5|5971.5|5981.2|5975.2|5977.2|5971.2|0
1625667830000|2021-07-07 14:23:50|5977.9|5971.9|5978.7|5972.7|5979.7|5973.7|5977.9|5971.9|0
1625667840000|2021-07-07 14:24:00|5979|5973|5963.9|5957.9|5979|5973|5963.2|5957.2|7
1625667850000|2021-07-07 14:24:10|5963.7|5957.7|5968.9|5962.9|5969.7|5963.7|5963.7|5957.7|2
1625667860000|2021-07-07 14:24:20|5969.2|5963.2|5967.4|5961.4|5969.2|5963.2|5967.4|5961.4|0
1625667870000|2021-07-07 14:24:30|5969.2|5963.2|5969.7|5963.7|5972.5|5966.5|5969.2|5963.2|3
1625667880000|2021-07-07 14:24:40|5970.2|5964.2|5970.3|5964.3|5972|5966|5970.2|5964.2|1
1625667890000|2021-07-07 14:24:50|5970.5|5964.5|5971.8|5965.8|5972.3|5966.3|5970.5|5964.5|1
1625667900000|2021-07-07 14:25:00|5972|5966|5976|5970|5980.3|5974.3|5972|5966|0
1625667910000|2021-07-07 14:25:10|5976.7|5970.7|5973.5|5967.5|5976.7|5970.7|5973.5|5967.5|1
1625667920000|2021-07-07 14:25:20|5973.7|5967.7|5975|5969|5975.7|5969.7|5973.7|5967.7|0
1625667930000|2021-07-07 14:25:30|5975.3|5969.3|5972.9|5966.9|5975.3|5969.3|5972.9|5966.9|2
1625667940000|2021-07-07 14:25:40|5971.7|5965.7|5970.2|5964.2|5971.7|5965.7|5969.2|5963.2|3
1625667950000|2021-07-07 14:25:50|5972.7|5966.7|5967.5|5961.5|5972.7|5966.7|5967.3|5961.3|1
1625667960000|2021-07-07 14:26:00|5968.5|5962.5|5970.5|5964.5|5970.5|5964.5|5968.5|5962.5|0
1625667970000|2021-07-07 14:26:10|5971.2|5965.2|5970.3|5964.3|5971.2|5965.2|5970.3|5964.3|0
1625667980000|2021-07-07 14:26:20|5970|5964|5972|5966|5972|5966|5969.9|5963.9|0
1625667990000|2021-07-07 14:26:30|5971.7|5965.7|5971.7|5965.7|5971.7|5965.7|5969.5|5963.5|0
1625668000000|2021-07-07 14:26:40|5972|5966|5972.4|5966.4|5972.4|5966.4|5971.7|5965.7|0
1625668010000|2021-07-07 14:26:50|5976.4|5970.4|5982.7|5976.7|5984.2|5978.2|5975.7|5969.7|4
1625668020000|2021-07-07 14:27:00|5982.5|5976.5|5980.5|5974.5|5986.2|5980.2|5980.5|5974.5|0
1625668030000|2021-07-07 14:27:10|5981.3|5975.3|5985.5|5979.5|5986|5980|5981.3|5975.3|16
1625668040000|2021-07-07 14:27:20|5984.9|5978.9|5987.8|5981.8|5990|5984|5982.3|5976.3|20
1625668050000|2021-07-07 14:27:30|5986.3|5980.3|5986.5|5980.5|5987.5|5981.5|5986|5980|1
1625668060000|2021-07-07 14:27:40|5987|5981|5983.7|5977.7|5987|5981|5983.2|5977.2|1
1625668070000|2021-07-07 14:27:50|5983.4|5977.4|5986.7|5980.7|5986.7|5980.7|5980.2|5974.2|2
1625668080000|2021-07-07 14:28:00|5983.9|5977.9|5976.2|5970.2|5983.9|5977.9|5975.9|5969.9|3
1625668090000|2021-07-07 14:28:10|5975.9|5969.9|5975.4|5969.4|5975.9|5969.9|5973|5967|7
1625668100000|2021-07-07 14:28:20|5974.7|5968.7|5971.5|5965.5|5974.7|5968.7|5971.2|5965.2|2
1625668110000|2021-07-07 14:28:30|5971.2|5965.2|5967.9|5961.9|5971.2|5965.2|5967.4|5961.4|0
1625668120000|2021-07-07 14:28:40|5967.7|5961.7|5962.5|5956.5|5967.7|5961.7|5962.5|5956.5|10
1625668130000|2021-07-07 14:28:50|5961|5955|5960|5954|5961|5955|5960|5954|6
1625668140000|2021-07-07 14:29:00|5958|5952|5956.2|5950.2|5958.2|5952.2|5956|5950|3
1625668150000|2021-07-07 14:29:10|5956.6|5950.6|5955.4|5949.4|5956.6|5950.6|5954.7|5948.7|1
1625668160000|2021-07-07 14:29:20|5954.7|5948.7|5956.5|5950.5|5956.5|5950.5|5954.7|5948.7|1
1625668170000|2021-07-07 14:29:30|5956.7|5950.7|5956.1|5950.1|5956.9|5950.9|5954.9|5948.9|3
1625668180000|2021-07-07 14:29:40|5956.4|5950.4|5955.7|5949.7|5956.9|5950.9|5953.7|5947.7|5
1625668190000|2021-07-07 14:29:50|5957.5|5951.5|5962.4|5956.4|5962.9|5956.9|5957.5|5951.5|2
1625668200000|2021-07-07 14:30:00|5961.7|5955.7|5960.7|5954.7|5961.9|5955.9|5959.7|5953.7|0
1625668210000|2021-07-07 14:30:10|5959.4|5953.4|5965.7|5959.7|5965.7|5959.7|5958.7|5952.7|9
1625668220000|2021-07-07 14:30:20|5967|5961|5962.4|5956.4|5967|5961|5962|5956|2
1625668230000|2021-07-07 14:30:30|5962|5956|5963.2|5957.2|5963.2|5957.2|5957|5951|1
1625668240000|2021-07-07 14:30:40|5964.7|5958.7|5962|5956|5965.2|5959.2|5962|5956|2
1625668250000|2021-07-07 14:30:50|5962.2|5956.2|5959.7|5953.7|5962.2|5956.2|5959.7|5953.7|0
1625668260000|2021-07-07 14:31:00|5959.5|5953.5|5964.4|5958.4|5964.7|5958.7|5959.5|5953.5|4
1625668270000|2021-07-07 14:31:10|5964.2|5958.2|5959.7|5953.7|5964.2|5958.2|5959.5|5953.5|1
1625668280000|2021-07-07 14:31:20|5959.5|5953.5|5958|5952|5960.2|5954.2|5958|5952|1
1625668290000|2021-07-07 14:31:30|5957.7|5951.7|5957.4|5951.4|5958.5|5952.5|5957.4|5951.4|0
1625668300000|2021-07-07 14:31:40|5957.2|5951.2|5956.7|5950.7|5958|5952|5956.7|5950.7|2
1625668310000|2021-07-07 14:31:50|5957|5951|5956.7|5950.7|5958.9|5952.9|5956.7|5950.7|8
1625668320000|2021-07-07 14:32:00|5956.1|5950.1|5952.4|5946.4|5956.1|5950.1|5952.2|5946.2|8
1625668330000|2021-07-07 14:32:10|5952.7|5946.7|5952.4|5946.4|5954.4|5948.4|5952.4|5946.4|0
1625668340000|2021-07-07 14:32:20|5952.2|5946.2|5955.9|5949.9|5955.9|5949.9|5952.2|5946.2|1
1625668350000|2021-07-07 14:32:30|5955.7|5949.7|5952.4|5946.4|5955.7|5949.7|5952.4|5946.4|3
1625668360000|2021-07-07 14:32:40|5953.7|5947.7|5954.2|5948.2|5957.1|5951.1|5953.7|5947.7|6
1625668370000|2021-07-07 14:32:50|5954.1|5948.1|5953.2|5947.2|5954.1|5948.1|5953.1|5947.1|0
1625668380000|2021-07-07 14:33:00|5953.9|5947.9|5955.7|5949.7|5955.7|5949.7|5952.6|5946.6|1
1625668390000|2021-07-07 14:33:10|5956.1|5950.1|5951.7|5945.7|5957.7|5951.7|5950.9|5944.9|13
1625668400000|2021-07-07 14:33:20|5952.2|5946.2|5951.2|5945.2|5952.4|5946.4|5950.9|5944.9|2
1625668410000|2021-07-07 14:33:30|5951.4|5945.4|5950.7|5944.7|5951.4|5945.4|5950.7|5944.7|5
1625668420000|2021-07-07 14:33:40|5938.4|5932.4|5940.9|5934.9|5940.9|5934.9|5936.2|5930.2|13
1625668430000|2021-07-07 14:33:50|5940|5934|5932.7|5926.7|5940|5934|5929.6|5923.6|13
1625668440000|2021-07-07 14:34:00|5933.2|5927.2|5929.9|5923.9|5940.9|5934.9|5929.9|5923.9|16
1625668450000|2021-07-07 14:34:10|5930.6|5924.6|5926.7|5920.7|5931.4|5925.4|5926.7|5920.7|16
1625668460000|2021-07-07 14:34:20|5927.1|5921.1|5931.4|5925.4|5932.1|5926.1|5927.1|5921.1|1
1625668470000|2021-07-07 14:34:30|5931.1|5925.1|5931.8|5925.8|5932.3|5926.3|5930.6|5924.6|0
1625668480000|2021-07-07 14:34:40|5932.1|5926.1|5932.1|5926.1|5934.6|5928.6|5930.9|5924.9|5
1625668490000|2021-07-07 14:34:50|5930.6|5924.6|5932.1|5926.1|5933.4|5927.4|5929.9|5923.9|14
1625668500000|2021-07-07 14:35:00|5931.8|5925.8|5921.8|5915.8|5932.2|5926.2|5921.8|5915.8|34
1625668510000|2021-07-07 14:35:10|5922.1|5916.1|5920.9|5914.9|5922.1|5916.1|5919.1|5913.1|10
1625668520000|2021-07-07 14:35:20|5920.7|5914.7|5918.1|5912.1|5921.1|5915.1|5914.9|5908.9|1
1625668530000|2021-07-07 14:35:30|5917.3|5911.3|5924.1|5918.1|5924.1|5918.1|5917.3|5911.3|1
1625668540000|2021-07-07 14:35:40|5924.4|5918.4|5923.9|5917.9|5924.4|5918.4|5923.9|5917.9|0
1625668550000|2021-07-07 14:35:50|5923.6|5917.6|5920.1|5914.1|5923.9|5917.9|5919.6|5913.6|5
1625668560000|2021-07-07 14:36:00|5922.3|5916.3|5920.6|5914.6|5923.1|5917.1|5920.6|5914.6|3
1625668570000|2021-07-07 14:36:10|5920.9|5914.9|5921.9|5915.9|5922.9|5916.9|5920.9|5914.9|2
1625668580000|2021-07-07 14:36:20|5921.6|5915.6|5930.9|5924.9|5931.1|5925.1|5921.6|5915.6|5
1625668590000|2021-07-07 14:36:30|5931.1|5925.1|5939.4|5933.4|5940.2|5934.2|5930.7|5924.7|6
1625668600000|2021-07-07 14:36:40|5942.1|5936.1|5941.1|5935.1|5942.1|5936.1|5940.1|5934.1|17
1625668610000|2021-07-07 14:36:50|5941.3|5935.3|5942.6|5936.6|5944.1|5938.1|5940.8|5934.8|16
1625668620000|2021-07-07 14:37:00|5944.2|5938.2|5944.3|5938.3|5948.1|5942.1|5943.9|5937.9|18
1625668630000|2021-07-07 14:37:10|5943.8|5937.8|5948.4|5942.4|5948.4|5942.4|5941.1|5935.1|15
1625668640000|2021-07-07 14:37:20|5948.8|5942.8|5959.1|5953.1|5959.1|5953.1|5947.9|5941.9|33
1625668650000|2021-07-07 14:37:30|5959|5953|5957.1|5951.1|5959|5953|5952.3|5946.3|7
1625668660000|2021-07-07 14:37:40|5956.8|5950.8|5953.6|5947.6|5956.8|5950.8|5952.8|5946.8|2
1625668670000|2021-07-07 14:37:50|5953.1|5947.1|5957.1|5951.1|5957.1|5951.1|5951.6|5945.6|13
1625668680000|2021-07-07 14:38:00|5957.3|5951.3|5965.7|5959.7|5970.6|5964.6|5957.3|5951.3|9
1625668690000|2021-07-07 14:38:10|5965.9|5959.9|5965.4|5959.4|5966.1|5960.1|5965.4|5959.4|0
1625668700000|2021-07-07 14:38:20|5966.6|5960.6|5962.7|5956.7|5966.6|5960.6|5962.2|5956.2|5
1625668710000|2021-07-07 14:38:30|5962.4|5956.4|5959.6|5953.6|5962.4|5956.4|5958.6|5952.6|1
1625668720000|2021-07-07 14:38:40|5959.4|5953.4|5959.4|5953.4|5959.7|5953.7|5959.4|5953.4|0
1625668730000|2021-07-07 14:38:50|5960.1|5954.1|5968.7|5962.7|5969.7|5963.7|5960.1|5954.1|4
1625668740000|2021-07-07 14:39:00|5967.6|5961.6|5959.9|5953.9|5968.1|5962.1|5959.9|5953.9|3
1625668750000|2021-07-07 14:39:10|5960.4|5954.4|5962.3|5956.3|5962.6|5956.6|5959.9|5953.9|2
1625668760000|2021-07-07 14:39:20|5962.6|5956.6|5957.6|5951.6|5963.4|5957.4|5954.8|5948.8|6
1625668770000|2021-07-07 14:39:30|5957.8|5951.8|5954.1|5948.1|5960.1|5954.1|5954.1|5948.1|7
1625668780000|2021-07-07 14:39:40|5954.4|5948.4|5950.6|5944.6|5954.8|5948.8|5950.1|5944.1|2
1625668790000|2021-07-07 14:39:50|5950.8|5944.8|5955.6|5949.6|5955.6|5949.6|5950.1|5944.1|11
1625668800000|2021-07-07 14:40:00|5955.9|5949.9|5950.6|5944.6|5955.9|5949.9|5949.6|5943.6|10
1625668810000|2021-07-07 14:40:10|5951.4|5945.4|5952.1|5946.1|5954.4|5948.4|5951.4|5945.4|0
1625668820000|2021-07-07 14:40:20|5951.6|5945.6|5951.4|5945.4|5953.2|5947.2|5950.9|5944.9|1
1625668830000|2021-07-07 14:40:30|5950.9|5944.9|5952.7|5946.7|5952.7|5946.7|5950.7|5944.7|1
1625668840000|2021-07-07 14:40:40|5954.6|5948.6|5954.8|5948.8|5954.8|5948.8|5954.6|5948.6|1
1625668850000|2021-07-07 14:40:50|5955.1|5949.1|5954.7|5948.7|5955.1|5949.1|5954.7|5948.7|0
1625668860000|2021-07-07 14:41:00|5953.7|5947.7|5951.1|5945.1|5953.7|5947.7|5950.9|5944.9|2
1625668870000|2021-07-07 14:41:10|5951.7|5945.7|5952.4|5946.4|5952.4|5946.4|5951.7|5945.7|0
1625668880000|2021-07-07 14:41:20|5952.3|5946.3|5956.6|5950.6|5959.1|5953.1|5952.3|5946.3|14
1625668890000|2021-07-07 14:41:30|5956.8|5950.8|5964.1|5958.1|5964.9|5958.9|5955.5|5949.5|39
1625668900000|2021-07-07 14:41:40|5964.3|5958.3|5961.4|5955.4|5964.6|5958.6|5960.6|5954.6|23
1625668910000|2021-07-07 14:41:50|5962.1|5956.1|5962.3|5956.3|5963.1|5957.1|5961.5|5955.5|2
1625668920000|2021-07-07 14:42:00|5962.6|5956.6|5962.3|5956.3|5963.4|5957.4|5962|5956|9
1625668930000|2021-07-07 14:42:10|5962.1|5956.1|5958.3|5952.3|5962.1|5956.1|5957.6|5951.6|1
1625668940000|2021-07-07 14:42:20|5958.1|5952.1|5957.1|5951.1|5958.1|5952.1|5956|5950|3
1625668950000|2021-07-07 14:42:30|5957.4|5951.4|5959.6|5953.6|5959.8|5953.8|5957.4|5951.4|0
1625668960000|2021-07-07 14:42:40|5959.8|5953.8|5955.1|5949.1|5960.4|5954.4|5954.1|5948.1|2
1625668970000|2021-07-07 14:42:50|5955.4|5949.4|5954.1|5948.1|5957.6|5951.6|5951.4|5945.4|18
1625668980000|2021-07-07 14:43:00|5953.9|5947.9|5954.9|5948.9|5954.9|5948.9|5952.4|5946.4|1
1625668990000|2021-07-07 14:43:10|5954.4|5948.4|5955.4|5949.4|5956.4|5950.4|5953.1|5947.1|1
1625669000000|2021-07-07 14:43:20|5958.5|5952.5|5960.2|5954.2|5960.2|5954.2|5958.5|5952.5|10
1625669010000|2021-07-07 14:43:30|5960|5954|5964.4|5958.4|5964.4|5958.4|5959.5|5953.5|2
1625669020000|2021-07-07 14:43:40|5964.7|5958.7|5972.7|5966.7|5972.7|5966.7|5964.7|5958.7|1
1625669030000|2021-07-07 14:43:50|5973|5967|5980.7|5974.7|5981.9|5975.9|5973|5967|3
1625669040000|2021-07-07 14:44:00|5980.4|5974.4|5977.2|5971.2|5980.4|5974.4|5974|5968|3
1625669050000|2021-07-07 14:44:10|5977.5|5971.5|5980.5|5974.5|5980.5|5974.5|5977.5|5971.5|1
1625669060000|2021-07-07 14:44:20|5981|5975|5978|5972|5981|5975|5977|5971|1
1625669070000|2021-07-07 14:44:30|5977.9|5971.9|5983.2|5977.2|5983.5|5977.5|5977.9|5971.9|11
1625669080000|2021-07-07 14:44:40|5983.4|5977.4|5985.5|5979.5|5985.5|5979.5|5983.4|5977.4|1
1625669090000|2021-07-07 14:44:50|5987.9|5981.9|5982.4|5976.4|5987.9|5981.9|5982.4|5976.4|0
1625669100000|2021-07-07 14:45:00|5982|5976|5985.2|5979.2|5985.4|5979.4|5979.2|5973.2|4
1625669110000|2021-07-07 14:45:10|5985.4|5979.4|5994.2|5988.2|5995.7|5989.7|5985.4|5979.4|4
1625669120000|2021-07-07 14:45:20|5995.4|5989.4|5995.7|5989.7|5997.1|5991.1|5994.8|5988.8|8
1625669130000|2021-07-07 14:45:30|5996.4|5990.4|5993.3|5987.3|5996.4|5990.4|5991.8|5985.8|8
1625669140000|2021-07-07 14:45:40|5993.4|5987.4|5993.4|5987.4|5994.8|5988.8|5993.3|5987.3|1
1625669150000|2021-07-07 14:45:50|5993.3|5987.3|5990.1|5984.1|5993.6|5987.6|5990.1|5984.1|0
1625669160000|2021-07-07 14:46:00|5987.9|5981.9|5985.8|5979.8|5987.9|5981.9|5985.1|5979.1|0
1625669170000|2021-07-07 14:46:10|5986.7|5980.7|5985.9|5979.9|5988.8|5982.8|5985.9|5979.9|1
1625669180000|2021-07-07 14:46:20|5986.1|5980.1|5986.3|5980.3|5989.1|5983.1|5986.1|5980.1|0
1625669190000|2021-07-07 14:46:30|5986.1|5980.1|5984.9|5978.9|5986.6|5980.6|5984.9|5978.9|0
1625669200000|2021-07-07 14:46:40|5985.2|5979.2|5988.6|5982.6|5988.6|5982.6|5984.4|5978.4|0
1625669210000|2021-07-07 14:46:50|5988.4|5982.4|5987.6|5981.6|5988.4|5982.4|5983.6|5977.6|7
1625669220000|2021-07-07 14:47:00|5986.4|5980.4|5985.6|5979.6|5987.1|5981.1|5985.6|5979.6|0
1625669230000|2021-07-07 14:47:10|5985.2|5979.2|5981.4|5975.4|5985.2|5979.2|5979.6|5973.6|2
1625669240000|2021-07-07 14:47:20|5981.7|5975.7|5981.4|5975.4|5983.7|5977.7|5981.1|5975.1|0
1625669250000|2021-07-07 14:47:30|5981.2|5975.2|5980.6|5974.6|5981.2|5975.2|5980.4|5974.4|0
1625669260000|2021-07-07 14:47:40|5980.4|5974.4|5974.6|5968.6|5980.4|5974.4|5974.1|5968.1|4
1625669270000|2021-07-07 14:47:50|5975.7|5969.7|5978.1|5972.1|5978.1|5972.1|5975.7|5969.7|1
1625669280000|2021-07-07 14:48:00|5978.6|5972.6|5982.2|5976.2|5982.2|5976.2|5978.6|5972.6|40
1625669290000|2021-07-07 14:48:10|5982|5976|5996.5|5990.5|5996.8|5990.8|5982|5976|44
1625669300000|2021-07-07 14:48:20|5996.2|5990.2|5990.8|5984.8|5996.2|5990.2|5989.5|5983.5|2
1625669310000|2021-07-07 14:48:30|5991.3|5985.3|5990.3|5984.3|5991.3|5985.3|5989|5983|2
1625669320000|2021-07-07 14:48:40|5989.3|5983.3|5986.8|5980.8|5991|5985|5986|5980|1
1625669330000|2021-07-07 14:48:50|5987.3|5981.3|5976.3|5970.3|5987.8|5981.8|5976.3|5970.3|6
1625669340000|2021-07-07 14:49:00|5978.1|5972.1|5976.1|5970.1|5978.6|5972.6|5976|5970|6
1625669350000|2021-07-07 14:49:10|5976.6|5970.6|5978.8|5972.8|5979.8|5973.8|5976|5970|3
1625669360000|2021-07-07 14:49:20|5978.5|5972.5|5982.5|5976.5|5984|5978|5978.3|5972.3|3
1625669370000|2021-07-07 14:49:30|5982.8|5976.8|5983.1|5977.1|5984.5|5978.5|5982.8|5976.8|0
1625669380000|2021-07-07 14:49:40|5984|5978|5988.3|5982.3|5988.5|5982.5|5984|5978|0
1625669390000|2021-07-07 14:49:50|5987.8|5981.8|5985.5|5979.5|5987.8|5981.8|5985.1|5979.1|1
1625669400000|2021-07-07 14:50:00|5984.5|5978.5|5979.7|5973.7|5985.5|5979.5|5979.5|5973.5|7
1625669410000|2021-07-07 14:50:10|5979.2|5973.2|5979.7|5973.7|5979.7|5973.7|5979.2|5973.2|1
1625669420000|2021-07-07 14:50:20|5979.2|5973.2|5978.9|5972.9|5979.2|5973.2|5978.9|5972.9|0
1625669430000|2021-07-07 14:50:30|5978.5|5972.5|5977.5|5971.5|5978.5|5972.5|5977.2|5971.2|0
1625669440000|2021-07-07 14:50:40|5977.7|5971.7|5973.9|5967.9|5977.7|5971.7|5973.9|5967.9|8
1625669450000|2021-07-07 14:50:50|5973.7|5967.7|5973.9|5967.9|5974.5|5968.5|5973.7|5967.7|0
1625669460000|2021-07-07 14:51:00|5973.5|5967.5|5974.4|5968.4|5974.4|5968.4|5972.2|5966.2|1
1625669470000|2021-07-07 14:51:10|5974|5968|5974.2|5968.2|5974.2|5968.2|5974|5968|0
1625669480000|2021-07-07 14:51:20|5975.5|5969.5|5976.4|5970.4|5976.4|5970.4|5974.4|5968.4|0
1625669490000|2021-07-07 14:51:30|5976.7|5970.7|5976.4|5970.4|5978.5|5972.5|5975.2|5969.2|5
1625669500000|2021-07-07 14:51:40|5976.9|5970.9|5977.2|5971.2|5977.2|5971.2|5976.9|5970.9|0
1625669510000|2021-07-07 14:51:50|5978.2|5972.2|5979.7|5973.7|5979.7|5973.7|5978.2|5972.2|1
1625669520000|2021-07-07 14:52:00|5980.9|5974.9|5981.7|5975.7|5981.7|5975.7|5980.9|5974.9|0
1625669530000|2021-07-07 14:52:10|5983.7|5977.7|5981.9|5975.9|5983.7|5977.7|5981.2|5975.2|2
1625669540000|2021-07-07 14:52:20|5982.9|5976.9|5979.5|5973.5|5982.9|5976.9|5979.5|5973.5|0
1625669550000|2021-07-07 14:52:30|5979.2|5973.2|5972.4|5966.4|5979.2|5973.2|5972.4|5966.4|1
1625669560000|2021-07-07 14:52:40|5972.2|5966.2|5971.5|5965.5|5972.2|5966.2|5971.5|5965.5|0
1625669570000|2021-07-07 14:52:50|5971.2|5965.2|5974|5968|5975.4|5969.4|5971.2|5965.2|0
1625669580000|2021-07-07 14:53:00|5974.2|5968.2|5974.7|5968.7|5976.9|5970.9|5974.2|5968.2|0
1625669590000|2021-07-07 14:53:10|5974|5968|5974.7|5968.7|5975.2|5969.2|5974|5968|0
1625669600000|2021-07-07 14:53:20|5974.3|5968.3|5973.5|5967.5|5976.7|5970.7|5973.5|5967.5|1
1625669610000|2021-07-07 14:53:30|5974.5|5968.5|5976.5|5970.5|5976.5|5970.5|5974.2|5968.2|0
1625669620000|2021-07-07 14:53:40|5976|5970|5976|5970|5976.3|5970.3|5976|5970|0
1625669630000|2021-07-07 14:53:50|5976.3|5970.3|5974.3|5968.3|5976.5|5970.5|5971.8|5965.8|1
1625669640000|2021-07-07 14:54:00|5974.5|5968.5|5975.2|5969.2|5976.3|5970.3|5974|5968|0
1625669650000|2021-07-07 14:54:10|5974.8|5968.8|5972.2|5966.2|5974.8|5968.8|5971.8|5965.8|0
1625669660000|2021-07-07 14:54:20|5972.7|5966.7|5974.5|5968.5|5975.5|5969.5|5972.7|5966.7|1
1625669670000|2021-07-07 14:54:30|5974|5968|5973|5967|5974|5968|5972.8|5966.8|0
1625669680000|2021-07-07 14:54:40|5973.3|5967.3|5977.5|5971.5|5978|5972|5973|5967|1
1625669690000|2021-07-07 14:54:50|5978|5972|5980.3|5974.3|5982.7|5976.7|5977.7|5971.7|0
1625669700000|2021-07-07 14:55:00|5980.5|5974.5|5982.3|5976.3|5982.3|5976.3|5980|5974|1
1625669710000|2021-07-07 14:55:10|5982.5|5976.5|5989.7|5983.7|5989.7|5983.7|5981.7|5975.7|2
1625669720000|2021-07-07 14:55:20|5990|5984|5988|5982|5990|5984|5985.7|5979.7|0
1625669730000|2021-07-07 14:55:30|5987.1|5981.1|5988.7|5982.7|5989.5|5983.5|5985.5|5979.5|2
1625669740000|2021-07-07 14:55:40|5989.5|5983.5|5990.7|5984.7|5991|5985|5985.3|5979.3|20
1625669750000|2021-07-07 14:55:50|5991|5985|5991.7|5985.7|5992|5986|5991|5985|1
1625669760000|2021-07-07 14:56:00|5991.5|5985.5|5987.3|5981.3|5991.5|5985.5|5987.3|5981.3|0
1625669770000|2021-07-07 14:56:10|5986.7|5980.7|5984.8|5978.8|5987.7|5981.7|5984.8|5978.8|2
1625669780000|2021-07-07 14:56:20|5985|5979|5989.3|5983.3|5989.3|5983.3|5984.8|5978.8|0
1625669790000|2021-07-07 14:56:30|5988.3|5982.3|5987.6|5981.6|5990.3|5984.3|5987.6|5981.6|0
1625669800000|2021-07-07 14:56:40|5987.3|5981.3|5986.6|5980.6|5987.6|5981.6|5986.6|5980.6|0
1625669810000|2021-07-07 14:56:50|5986.8|5980.8|5991.1|5985.1|5991.1|5985.1|5986.8|5980.8|4
1625669820000|2021-07-07 14:57:00|5992|5986|5996.8|5990.8|5997.6|5991.6|5992|5986|0
1625669830000|2021-07-07 14:57:10|5996|5990|5998.8|5992.8|5998.8|5992.8|5995.8|5989.8|1
1625669840000|2021-07-07 14:57:20|5998.3|5992.3|5997.5|5991.5|5998.8|5992.8|5996.8|5990.8|2
1625669850000|2021-07-07 14:57:30|5997.3|5991.3|5998.3|5992.3|5998.3|5992.3|5995.8|5989.8|2
1625669860000|2021-07-07 14:57:40|5997.8|5991.8|5998.6|5992.6|5999.8|5993.8|5997.7|5991.7|0
1625669870000|2021-07-07 14:57:50|5998.8|5992.8|5997.1|5991.1|5998.8|5992.8|5997.1|5991.1|0
1625669880000|2021-07-07 14:58:00|5997.3|5991.3|5998.8|5992.8|5998.8|5992.8|5997.3|5991.3|1
1625669890000|2021-07-07 14:58:10|5999.3|5993.3|5997.1|5991.1|5999.8|5993.8|5997|5991|4
1625669900000|2021-07-07 14:58:20|5995.8|5989.8|5993.5|5987.5|5995.8|5989.8|5993.5|5987.5|2
1625669910000|2021-07-07 14:58:30|5992.8|5986.8|5992.8|5986.8|5992.8|5986.8|5992|5986|0
1625669920000|2021-07-07 14:58:40|5993.5|5987.5|5998.6|5992.6|5998.6|5992.6|5993.5|5987.5|2
1625669930000|2021-07-07 14:58:50|5998.8|5992.8|6001.8|5995.8|6002.5|5996.5|5998.5|5992.5|5
1625669940000|2021-07-07 14:59:00|6001.6|5995.6|6003.3|5997.3|6004.5|5998.5|6001.6|5995.6|18
1625669950000|2021-07-07 14:59:10|6003.6|5997.6|6004.3|5998.3|6004.3|5998.3|6003.3|5997.3|5
1625669960000|2021-07-07 14:59:20|6004.8|5998.8|6004.5|5998.5|6004.8|5998.8|6003.8|5997.8|6
1625669970000|2021-07-07 14:59:30|6004.1|5998.1|6006.6|6000.6|6008.7|6002.7|6004.1|5998.1|13
1625669980000|2021-07-07 14:59:40|6006.5|6000.5|6004.9|5998.9|6006.6|6000.6|6004.3|5998.3|2
1625669990000|2021-07-07 14:59:50|6005.3|5999.3|6007.8|6001.8|6007.8|6001.8|6005.3|5999.3|1
1625670000000|2021-07-07 15:00:00|6008.1|6002.1|6007.9|6001.9|6008.1|6002.1|6005.1|5999.1|0
1625670010000|2021-07-07 15:00:10|6008.3|6002.3|6005.1|5999.1|6008.4|6002.4|6005.1|5999.1|2
1625670020000|2021-07-07 15:00:20|6006.4|6000.4|6008.8|6002.8|6008.9|6002.9|6006.4|6000.4|10
1625670030000|2021-07-07 15:00:30|6008.9|6002.9|6009.4|6003.4|6009.4|6003.4|6007.9|6001.9|2
1625670040000|2021-07-07 15:00:40|6008.9|6002.9|6008.6|6002.6|6009.9|6003.9|6008.6|6002.6|1
1625670050000|2021-07-07 15:00:50|6008.9|6002.9|6005|5999|6009.1|6003.1|6004.4|5998.4|5
1625670060000|2021-07-07 15:01:00|6004.8|5998.8|6005.3|5999.3|6006|6000|6004.8|5998.8|0
1625670070000|2021-07-07 15:01:10|6005.1|5999.1|6003.3|5997.3|6005.1|5999.1|6001.4|5995.4|2
1625670080000|2021-07-07 15:01:20|6003.4|5997.4|6001.8|5995.8|6003.4|5997.4|6001.8|5995.8|0
1625670090000|2021-07-07 15:01:30|6002.1|5996.1|6002.3|5996.3|6003.1|5997.1|6002.1|5996.1|0
1625670100000|2021-07-07 15:01:40|6002.1|5996.1|6001.4|5995.4|6002.1|5996.1|5999.9|5993.9|2
1625670110000|2021-07-07 15:01:50|6001.1|5995.1|6002.4|5996.4|6002.4|5996.4|5998.4|5992.4|2
1625670120000|2021-07-07 15:02:00|6001.9|5995.9|6001.4|5995.4|6005.9|5999.9|6001.4|5995.4|3
1625670130000|2021-07-07 15:02:10|6001.8|5995.8|6000.9|5994.9|6002.9|5996.9|6000.3|5994.3|4
1625670140000|2021-07-07 15:02:20|6001.6|5995.6|6000.6|5994.6|6001.6|5995.6|6000.6|5994.6|1
1625670150000|2021-07-07 15:02:30|6000.9|5994.9|5998.6|5992.6|6000.9|5994.9|5998.1|5992.1|1
1625670160000|2021-07-07 15:02:40|5998.3|5992.3|5996.6|5990.6|5998.6|5992.6|5995.9|5989.9|2
1625670170000|2021-07-07 15:02:50|5996.3|5990.3|5999.1|5993.1|6001.6|5995.6|5995.9|5989.9|12
1625670180000|2021-07-07 15:03:00|5999.8|5993.8|6007|6001|6008.5|6002.5|5999.6|5993.6|15
1625670190000|2021-07-07 15:03:10|6011.1|6005.1|6025.9|6019.9|6025.9|6019.9|6011|6005|15
1625670200000|2021-07-07 15:03:20|6026.1|6020.1|6026.9|6020.9|6027.4|6021.4|6025.3|6019.3|3
1625670210000|2021-07-07 15:03:30|6025.6|6019.6|6018.8|6012.8|6026.4|6020.4|6018.6|6012.6|1
1625670220000|2021-07-07 15:03:40|6019.1|6013.1|6022.4|6016.4|6022.4|6016.4|6016.6|6010.6|2
1625670230000|2021-07-07 15:03:50|6021.1|6015.1|6017.9|6011.9|6022.4|6016.4|6017.9|6011.9|1
1625670240000|2021-07-07 15:04:00|6017.3|6011.3|6021.3|6015.3|6021.6|6015.6|6017.3|6011.3|2
1625670250000|2021-07-07 15:04:10|6019.3|6013.3|6021.3|6015.3|6021.4|6015.4|6019.3|6013.3|1
1625670260000|2021-07-07 15:04:20|6020.8|6014.8|6033|6027|6033.4|6027.4|6020.1|6014.1|9
1625670270000|2021-07-07 15:04:30|6034.1|6028.1|6033.4|6027.4|6035.3|6029.3|6031.8|6025.8|0
1625670280000|2021-07-07 15:04:40|6033.6|6027.6|6042.7|6036.7|6045.3|6039.3|6033.6|6027.6|19
1625670290000|2021-07-07 15:04:50|6042.3|6036.3|6033.3|6027.3|6044.3|6038.3|6032.2|6026.2|8
1625670300000|2021-07-07 15:05:00|6033.5|6027.5|6041.6|6035.6|6043.1|6037.1|6033.5|6027.5|25
1625670310000|2021-07-07 15:05:10|6041.8|6035.8|6045.6|6039.6|6046.1|6040.1|6040.9|6034.9|29
1625670320000|2021-07-07 15:05:20|6045.1|6039.1|6060.2|6054.2|6060.2|6054.2|6045.1|6039.1|8
1625670330000|2021-07-07 15:05:30|6059.1|6053.1|6068.9|6062.9|6068.9|6062.9|6058.7|6052.7|10
1625670340000|2021-07-07 15:05:40|6069.1|6063.1|6073.6|6067.6|6086.9|6080.9|6069.1|6063.1|32
1625670350000|2021-07-07 15:05:50|6073.8|6067.8|6062.1|6056.1|6076.8|6070.2|6060.8|6054.8|12
1625670360000|2021-07-07 15:06:00|6061.9|6055.9|6060.6|6054.6|6061.9|6055.9|6056.4|6050.4|3
1625670370000|2021-07-07 15:06:10|6060.8|6054.8|6058.3|6052.3|6062.3|6056.3|6058.1|6052.1|0
1625670380000|2021-07-07 15:06:20|6058.1|6052.1|6053.6|6047.6|6060.1|6054.1|6053.4|6047.4|1
1625670390000|2021-07-07 15:06:30|6053.4|6047.4|6043.8|6037.8|6053.4|6047.4|6043.6|6037.6|4
1625670400000|2021-07-07 15:06:40|6043.6|6037.6|6043.1|6037.1|6043.6|6037.6|6041.1|6035.1|0
1625670410000|2021-07-07 15:06:50|6042.6|6036.6|6035.8|6029.8|6043.6|6037.6|6035.8|6029.8|2
1625670420000|2021-07-07 15:07:00|6035.6|6029.6|6033.3|6027.3|6036.8|6030.8|6033.3|6027.3|0
1625670430000|2021-07-07 15:07:10|6032.3|6026.3|6034.1|6028.1|6034.1|6028.1|6031.3|6025.3|1
1625670440000|2021-07-07 15:07:20|6033.8|6027.8|6036.6|6030.6|6038|6032|6033.1|6027.1|5
1625670450000|2021-07-07 15:07:30|6038.3|6032.3|6043|6037|6044.1|6038.1|6038.3|6032.3|7
1625670460000|2021-07-07 15:07:40|6043.3|6037.3|6041.8|6035.8|6043.6|6037.6|6041.8|6035.8|1
1625670470000|2021-07-07 15:07:50|6042.8|6036.8|6043|6037|6043.5|6037.5|6042.1|6036.1|2
1625670480000|2021-07-07 15:08:00|6042.6|6036.6|6056.6|6050.6|6056.6|6050.6|6042.5|6036.5|4
1625670490000|2021-07-07 15:08:10|6056.8|6050.8|6052|6046|6059.8|6053.8|6052|6046|1
1625670500000|2021-07-07 15:08:20|6050.3|6044.3|6057.8|6051.8|6057.8|6051.8|6050|6044|4
1625670510000|2021-07-07 15:08:30|6057.4|6051.4|6051.3|6045.3|6057.4|6051.4|6050.5|6044.5|1
1625670520000|2021-07-07 15:08:40|6051|6045|6056.8|6050.8|6056.8|6050.8|6050|6044|0
1625670530000|2021-07-07 15:08:50|6057.5|6051.5|6049|6043|6057.5|6051.5|6049|6043|1
1625670540000|2021-07-07 15:09:00|6049.3|6043.3|6048.1|6042.1|6049.3|6043.3|6047.6|6041.6|4
1625670550000|2021-07-07 15:09:10|6048.4|6042.4|6049.3|6043.3|6049.6|6043.6|6047.6|6041.6|1
1625670560000|2021-07-07 15:09:20|6049.1|6043.1|6052.9|6046.9|6053.4|6047.4|6048.6|6042.6|5
1625670570000|2021-07-07 15:09:30|6052.6|6046.6|6052.1|6046.1|6052.6|6046.6|6051.8|6045.8|2
1625670580000|2021-07-07 15:09:40|6052.6|6046.6|6047.1|6041.1|6053.4|6047.4|6047.1|6041.1|2
1625670590000|2021-07-07 15:09:50|6047.4|6041.4|6045.4|6039.4|6048.4|6042.4|6045.4|6039.4|0
1625670600000|2021-07-07 15:10:00|6045.8|6039.8|6046.6|6040.6|6046.6|6040.6|6045.8|6039.8|0
1625670610000|2021-07-07 15:10:10|6047.1|6041.1|6045.6|6039.6|6047.1|6041.1|6045.6|6039.6|0
1625670620000|2021-07-07 15:10:20|6041.9|6035.9|6039.9|6033.9|6041.9|6035.9|6039.9|6033.9|0
1625670630000|2021-07-07 15:10:30|6039.4|6033.4|6040.6|6034.6|6040.9|6034.9|6037.8|6031.8|0
1625670640000|2021-07-07 15:10:40|6040.3|6034.3|6039.3|6033.3|6041.4|6035.4|6038.8|6032.8|6
1625670650000|2021-07-07 15:10:50|6038.9|6032.9|6039.1|6033.1|6039.6|6033.6|6038.8|6032.8|6
1625670660000|2021-07-07 15:11:00|6039.3|6033.3|6033.6|6027.6|6039.3|6033.3|6033.3|6027.3|18
1625670670000|2021-07-07 15:11:10|6033.3|6027.3|6034.1|6028.1|6034.3|6028.3|6033.3|6027.3|0
1625670680000|2021-07-07 15:11:20|6034.3|6028.3|6035.1|6029.1|6035.1|6029.1|6033.6|6027.6|1
1625670690000|2021-07-07 15:11:30|6035|6029|6034.3|6028.3|6035|6029|6034|6028|2
1625670700000|2021-07-07 15:11:40|6034.8|6028.8|6035.5|6029.5|6035.8|6029.8|6034.8|6028.8|1
1625670710000|2021-07-07 15:11:50|6035|6029|6032|6026|6035|6029|6031.5|6025.5|1
1625670720000|2021-07-07 15:12:00|6032.5|6026.5|6025.3|6019.3|6032.5|6026.5|6022.9|6016.9|30
1625670730000|2021-07-07 15:12:10|6024|6018|6027.5|6021.5|6029.2|6023.2|6024|6018|1
1625670740000|2021-07-07 15:12:20|6027.8|6021.8|6027.5|6021.5|6028.5|6022.5|6027.5|6021.5|0
1625670750000|2021-07-07 15:12:30|6028|6022|6031.5|6025.5|6031.5|6025.5|6028|6022|2
1625670760000|2021-07-07 15:12:40|6031.7|6025.7|6031.3|6025.3|6033.2|6027.2|6031.3|6025.3|1
1625670770000|2021-07-07 15:12:50|6030.3|6024.3|6027.8|6021.8|6030.3|6024.3|6027.8|6021.8|5
1625670780000|2021-07-07 15:13:00|6028|6022|6026.8|6020.8|6028|6022|6026.1|6020.1|2
1625670790000|2021-07-07 15:13:10|6026.6|6020.6|6028|6022|6028.5|6022.5|6026.6|6020.6|0
1625670800000|2021-07-07 15:13:20|6028.3|6022.3|6026.1|6020.1|6028.3|6022.3|6026.1|6020.1|2
1625670810000|2021-07-07 15:13:30|6025.6|6019.6|6021.1|6015.1|6025.6|6019.6|6019.8|6013.8|1
1625670820000|2021-07-07 15:13:40|6020.3|6014.3|6018.8|6012.8|6020.6|6014.6|6018.1|6012.1|1
1625670830000|2021-07-07 15:13:50|6017.8|6011.8|6019.6|6013.6|6019.6|6013.6|6017.8|6011.8|1
1625670840000|2021-07-07 15:14:00|6019.3|6013.3|6018.5|6012.5|6019.3|6013.3|6017|6011|1
1625670850000|2021-07-07 15:14:10|6016.8|6010.8|6015.1|6009.1|6019.5|6013.5|6014.8|6008.8|2
1625670860000|2021-07-07 15:14:20|6015.8|6009.8|6015.6|6009.6|6019.5|6013.5|6015.6|6009.6|0
1625670870000|2021-07-07 15:14:30|6015.9|6009.9|6018.8|6012.8|6018.8|6012.8|6015.9|6009.9|2
1625670880000|2021-07-07 15:14:40|6019|6013|6019|6013|6019.8|6013.8|6017.5|6011.5|0
1625670890000|2021-07-07 15:14:50|6019.3|6013.3|6020.1|6014.1|6020.3|6014.3|6019.3|6013.3|0
1625670900000|2021-07-07 15:15:00|6020.3|6014.3|6023.6|6017.6|6023.8|6017.8|6020.3|6014.3|6
1625670910000|2021-07-07 15:15:10|6023.8|6017.8|6023.4|6017.4|6023.8|6017.8|6022.9|6016.9|0
1625670920000|2021-07-07 15:15:20|6023.6|6017.6|6023.5|6017.5|6024.1|6018.1|6023.3|6017.3|0
1625670930000|2021-07-07 15:15:30|||||||||1
1625670940000|2021-07-07 15:15:40|6023.3|6017.3|6019.3|6013.3|6023.3|6017.3|6019.3|6013.3|2
1625670960000|2021-07-07 15:16:00|6019.5|6013.5|6019.3|6013.3|6020|6014|6019.3|6013.3|0
1625670970000|2021-07-07 15:16:10|6019|6013|6014.8|6008.8|6019|6013|6014.5|6008.5|1
1625670980000|2021-07-07 15:16:20|6015.1|6009.1|6012.8|6006.8|6015.1|6009.1|6011.3|6005.3|6
1625670990000|2021-07-07 15:16:30|6013|6007|6012.8|6006.8|6014.1|6008.1|6012.6|6006.6|0
1625671000000|2021-07-07 15:16:40|6012.5|6006.5|6010.8|6004.8|6012.5|6006.5|6010.4|6004.4|2
1625671010000|2021-07-07 15:16:50|6011.6|6005.6|6012.3|6006.3|6012.3|6006.3|6010.6|6004.6|1
1625671020000|2021-07-07 15:17:00|6012.6|6006.6|6013.8|6007.8|6014.3|6008.3|6012.6|6006.6|0
1625671030000|2021-07-07 15:17:10|6013.5|6007.5|6012.3|6006.3|6013.5|6007.5|6012.1|6006.1|0
1625671040000|2021-07-07 15:17:20|6011.1|6005.1|6010.8|6004.8|6014.5|6008.5|6010.5|6004.5|7
1625671050000|2021-07-07 15:17:30|6010.1|6004.1|6010.3|6004.3|6010.8|6004.8|6010|6004|1
1625671060000|2021-07-07 15:17:40|6009.3|6003.3|6012|6006|6012|6006|6009.3|6003.3|1
1625671070000|2021-07-07 15:17:50|6012.8|6006.8|6019.1|6013.1|6019.1|6013.1|6012.4|6006.4|15
1625671080000|2021-07-07 15:18:00|6019.6|6013.6|6021.1|6015.1|6021.1|6015.1|6019.6|6013.6|0
1625671090000|2021-07-07 15:18:10|6020.7|6014.7|6021.2|6015.2|6021.2|6015.2|6020.7|6014.7|0
1625671100000|2021-07-07 15:18:20|6021.6|6015.6|6028.9|6022.9|6029|6023|6021.6|6015.6|27
1625671110000|2021-07-07 15:18:30|6029.2|6023.2|6029.4|6023.4|6030.7|6024.7|6025.9|6019.9|1
1625671120000|2021-07-07 15:18:40|6029.9|6023.9|6031.2|6025.2|6031.2|6025.2|6029.9|6023.9|0
1625671130000|2021-07-07 15:18:50|6029.7|6023.7|6029.7|6023.7|6030.6|6024.6|6029.4|6023.4|5
1625671140000|2021-07-07 15:19:00|6029.4|6023.4|6026.6|6020.6|6029.4|6023.4|6026.6|6020.6|10
1625671150000|2021-07-07 15:19:10|6022.1|6016.1|6022.4|6016.4|6022.4|6016.4|6022.1|6016.1|0
1625671160000|2021-07-07 15:19:20|6022.1|6016.1|6021.9|6015.9|6022.6|6016.6|6021.9|6015.9|0
1625671170000|2021-07-07 15:19:30|6022.1|6016.1|6022.1|6016.1|6022.1|6016.1|6022.1|6016.1|10
1625671180000|2021-07-07 15:19:40|6020.9|6014.9|6014.2|6008.2|6020.9|6014.9|6013.9|6007.9|1
1625671190000|2021-07-07 15:19:50|6013.9|6007.9|6016.7|6010.7|6016.7|6010.7|6011.7|6005.7|2
1625671200000|2021-07-07 15:20:00|6014.2|6008.2|6018.2|6012.2|6019.2|6013.2|6014.2|6008.2|0
1625671210000|2021-07-07 15:20:10|6020.5|6014.5|6018.4|6012.4|6020.5|6014.5|6018.4|6012.4|0
1625671220000|2021-07-07 15:20:20|6019.2|6013.2|6016.7|6010.7|6019.2|6013.2|6016.7|6010.7|0
1625671230000|2021-07-07 15:20:30|||||||||5
1625671240000|2021-07-07 15:20:40|6016.2|6010.2|6015.2|6009.2|6016.2|6010.2|6012.2|6006.2|1
1625671250000|2021-07-07 15:20:50|6014.7|6008.7|6013.4|6007.4|6014.7|6008.7|6013.4|6007.4|0
1625671260000|2021-07-07 15:21:00|6013.7|6007.7|6016.9|6010.9|6019.2|6013.2|6011.1|6005.1|10
1625671270000|2021-07-07 15:21:10|6016.2|6010.2|6013.9|6007.9|6016.2|6010.2|6013.1|6007.1|1
1625671280000|2021-07-07 15:21:20|6014.2|6008.2|6016.2|6010.2|6016.9|6010.9|6014.2|6008.2|0
1625671290000|2021-07-07 15:21:30|6017.6|6011.6|6015.7|6009.7|6017.6|6011.6|6015.7|6009.7|0
1625671300000|2021-07-07 15:21:40|6016.2|6010.2|6010.9|6004.9|6016.2|6010.2|6010.9|6004.9|1
1625671310000|2021-07-07 15:21:50|6010.7|6004.7|6006.7|6000.7|6010.7|6004.7|6006.5|6000.5|0
1625671320000|2021-07-07 15:22:00|6007.2|6001.2|6003.9|5997.9|6008.2|6002.2|6003.9|5997.9|0
1625671330000|2021-07-07 15:22:10|6008.6|6002.6|6006.9|6000.9|6008.9|6002.9|6006.9|6000.9|0
1625671340000|2021-07-07 15:22:20|6006.2|6000.2|6004.9|5998.9|6006.2|6000.2|6004.9|5998.9|0
1625671350000|2021-07-07 15:22:30|6005.4|5999.4|6008.1|6002.1|6008.9|6002.9|6005.4|5999.4|1
1625671360000|2021-07-07 15:22:40|6008.9|6002.9|6008.1|6002.1|6008.9|6002.9|6008.1|6002.1|0
1625671370000|2021-07-07 15:22:50|6007.9|6001.9|6007.9|6001.9|6007.9|6001.9|6007.9|6001.9|0
1625671380000|2021-07-07 15:23:00|6007.6|6001.6|6006.5|6000.5|6007.6|6001.6|6006.2|6000.2|4
1625671390000|2021-07-07 15:23:10|6007.5|6001.5|6007.3|6001.3|6007.5|6001.5|6007|6001|2
1625671400000|2021-07-07 15:23:20|6006.7|6000.7|6006|6000|6007|6001|6006|6000|0
1625671410000|2021-07-07 15:23:30|6006.5|6000.5|6005.2|5999.2|6006.8|6000.8|6005.2|5999.2|3
1625671420000|2021-07-07 15:23:40|6005.5|5999.5|6008.8|6002.8|6008.8|6002.8|6005.2|5999.2|6
1625671430000|2021-07-07 15:23:50|6008.5|6002.5|6011.2|6005.2|6012|6006|6008.5|6002.5|0
1625671440000|2021-07-07 15:24:00|6012.5|6006.5|6015.7|6009.7|6016.7|6010.7|6012.5|6006.5|15
1625671450000|2021-07-07 15:24:10|6015.5|6009.5|6013.3|6007.3|6015.5|6009.5|6010.5|6004.5|1
1625671460000|2021-07-07 15:24:20|6014|6008|6010.7|6004.7|6014.2|6008.2|6010.7|6004.7|0
1625671470000|2021-07-07 15:24:30|6010.5|6004.5|6009.7|6003.7|6010.5|6004.5|6009.7|6003.7|0
1625671490000|2021-07-07 15:24:50|6009.3|6003.3|6009.3|6003.3|6009.3|6003.3|6009.3|6003.3|0
1625671500000|2021-07-07 15:25:00|6009.5|6003.5|6010.3|6004.3|6010.5|6004.5|6009.5|6003.5|0
1625671510000|2021-07-07 15:25:10|6010.5|6004.5|6010|6004|6010.5|6004.5|6010|6004|0
1625671520000|2021-07-07 15:25:20|6011.3|6005.3|6011.5|6005.5|6012.2|6006.2|6011.3|6005.3|1
1625671530000|2021-07-07 15:25:30|6012.2|6006.2|6013.9|6007.9|6013.9|6007.9|6012.2|6006.2|1
1625671540000|2021-07-07 15:25:40|6014.4|6008.4|6013.9|6007.9|6015.4|6009.4|6013.7|6007.7|0
1625671550000|2021-07-07 15:25:50|6014.2|6008.2|6012.7|6006.7|6014.7|6008.7|6012.7|6006.7|0
1625671560000|2021-07-07 15:26:00|6013|6007|6011.4|6005.4|6013.2|6007.2|6010.9|6004.9|0
1625671570000|2021-07-07 15:26:10|6011.5|6005.5|6015.9|6009.9|6015.9|6009.9|6011.5|6005.5|2
1625671580000|2021-07-07 15:26:20|6015.4|6009.4|6018.9|6012.9|6020.2|6014.2|6015.4|6009.4|0
1625671590000|2021-07-07 15:26:30|6019|6013|6020|6014|6021|6015|6016.4|6010.4|1
1625671600000|2021-07-07 15:26:40|6020.4|6014.4|6020.7|6014.7|6020.7|6014.7|6020|6014|3
1625671610000|2021-07-07 15:26:50|6020.2|6014.2|6020|6014|6020.2|6014.2|6018.8|6012.8|2
1625671620000|2021-07-07 15:27:00|6020.2|6014.2|6019.3|6013.3|6020.2|6014.2|6013.5|6007.5|11
1625671630000|2021-07-07 15:27:10|6019.5|6013.5|6019.7|6013.7|6020|6014|6019.5|6013.5|0
1625671640000|2021-07-07 15:27:20|6019.3|6013.3|6018.3|6012.3|6019.3|6013.3|6017.8|6011.8|0
1625671650000|2021-07-07 15:27:30|6017.8|6011.8|6017|6011|6017.8|6011.8|6016.5|6010.5|2
1625671660000|2021-07-07 15:27:40|6017.5|6011.5|6020|6014|6020|6014|6017.5|6011.5|18
1625671670000|2021-07-07 15:27:50|6020.3|6014.3|6021.8|6015.8|6021.8|6015.8|6020.3|6014.3|6
1625671680000|2021-07-07 15:28:00|6022.2|6016.2|6023.2|6017.2|6023.3|6017.3|6022.2|6016.2|0
1625671690000|2021-07-07 15:28:10|6022.8|6016.8|6022|6016|6022.8|6016.8|6022|6016|1
1625671710000|2021-07-07 15:28:30|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|20
1625671720000|2021-07-07 15:28:40|6022.7|6016.7|6021.2|6015.2|6028.5|6022.5|6021.2|6015.2|18
1625671730000|2021-07-07 15:28:50|6020.9|6014.9|6020.9|6014.9|6021.5|6015.5|6020.9|6014.9|5
1625671740000|2021-07-07 15:29:00|6021|6015|6019.4|6013.4|6021|6015|6019.2|6013.2|6
1625671750000|2021-07-07 15:29:10|6019.2|6013.2|6018.9|6012.9|6020.9|6014.9|6018.9|6012.9|3
1625671760000|2021-07-07 15:29:20|6021.7|6015.7|6022.5|6016.5|6022.8|6016.8|6021.7|6015.7|7
1625671770000|2021-07-07 15:29:30|6022.2|6016.2|6024|6018|6024|6018|6022.2|6016.2|3
1625671780000|2021-07-07 15:29:40|6024.2|6018.2|6024.2|6018.2|6024.2|6018.2|6024|6018|0
1625671790000|2021-07-07 15:29:50|6024.5|6018.5|6027.2|6021.2|6027.4|6021.4|6024.5|6018.5|0
1625671800000|2021-07-07 15:30:00|6026.9|6020.9|6028.2|6022.2|6028.2|6022.2|6026.5|6020.5|1
1625671810000|2021-07-07 15:30:10|6027.9|6021.9|6027.4|6021.4|6027.9|6021.9|6026.2|6020.2|1
1625671820000|2021-07-07 15:30:20|6027.7|6021.7|6029.2|6023.2|6029.7|6023.7|6027.7|6021.7|0
1625671830000|2021-07-07 15:30:30|6029.5|6023.5|6029.9|6023.9|6029.9|6023.9|6029.5|6023.5|0
1625671840000|2021-07-07 15:30:40|6029.7|6023.7|6028|6022|6029.7|6023.7|6028|6022|12
1625671850000|2021-07-07 15:30:50|6027.8|6021.8|6028.3|6022.3|6028.5|6022.5|6027.5|6021.5|5
1625671860000|2021-07-07 15:31:00|6028.5|6022.5|6028.5|6022.5|6028.5|6022.5|6028|6022|6
1625671870000|2021-07-07 15:31:10|6028.7|6022.7|6031.8|6025.8|6031.8|6025.8|6028.7|6022.7|2
1625671880000|2021-07-07 15:31:20|6032.3|6026.3|6032|6026|6033.5|6027.5|6031.8|6025.8|5
1625671890000|2021-07-07 15:31:30|6031.4|6025.4|6031|6025|6031.4|6025.4|6031|6025|0
1625671900000|2021-07-07 15:31:40|6031.3|6025.3|6030|6024|6031.5|6025.5|6030|6024|0
1625671910000|2021-07-07 15:31:50|6029.7|6023.7|6028.5|6022.5|6029.7|6023.7|6028.5|6022.5|2
1625671920000|2021-07-07 15:32:00|6028.8|6022.8|6030.2|6024.2|6030.5|6024.5|6028.8|6022.8|2
1625671930000|2021-07-07 15:32:10|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|7
1625671940000|2021-07-07 15:32:20|6032.1|6026.1|6033.5|6027.5|6033.5|6027.5|6030.8|6024.8|32
1625671950000|2021-07-07 15:32:30|6035.6|6029.6|6035.6|6029.6|6036.6|6030.6|6035.6|6029.6|9
1625671960000|2021-07-07 15:32:40|6036|6030|6037.1|6031.1|6037.1|6031.1|6036|6030|6
1625671970000|2021-07-07 15:32:50|6038.3|6032.3|6039.3|6033.3|6041.8|6035.8|6038.3|6032.3|3
1625671980000|2021-07-07 15:33:00|6040|6034|6040|6034|6040.3|6034.3|6040|6034|27
1625671990000|2021-07-07 15:33:10|6039.8|6033.8|6042|6036|6042|6036|6039.8|6033.8|1
1625672000000|2021-07-07 15:33:20|6041.8|6035.8|6038.8|6032.8|6041.8|6035.8|6038.5|6032.5|2
1625672010000|2021-07-07 15:33:30|6038.5|6032.5|6037.8|6031.8|6038.5|6032.5|6037.8|6031.8|0
1625672020000|2021-07-07 15:33:40|6036.8|6030.8|6036.5|6030.5|6036.8|6030.8|6035.3|6029.3|1
1625672030000|2021-07-07 15:33:50|6036.6|6030.6|6040.4|6034.4|6040.4|6034.4|6036.6|6030.6|9
1625672040000|2021-07-07 15:34:00|6040.1|6034.1|6039.9|6033.9|6040.4|6034.4|6039.9|6033.9|6
1625672050000|2021-07-07 15:34:10|6040.4|6034.4|6040.4|6034.4|6040.7|6034.7|6040.4|6034.4|12
1625672060000|2021-07-07 15:34:20|6040.7|6034.7|6040.1|6034.1|6040.7|6034.7|6040.1|6034.1|0
1625672070000|2021-07-07 15:34:30|6039.9|6033.9|6040.9|6034.9|6041.4|6035.4|6039.9|6033.9|1
1625672080000|2021-07-07 15:34:40|6041.5|6035.5|6043.6|6037.6|6044.5|6038.5|6041.3|6035.3|32
1625672090000|2021-07-07 15:34:50|6044|6038|6047|6041|6047|6041|6044|6038|2
1625672100000|2021-07-07 15:35:00|6047.1|6041.1|6050.1|6044.1|6050.6|6044.6|6046.8|6040.8|2
1625672110000|2021-07-07 15:35:10|6050.8|6044.8|6053.8|6047.8|6054.1|6048.1|6050.8|6044.8|0
1625672120000|2021-07-07 15:35:20|6054|6048|6062|6056|6062|6056|6054|6048|12
1625672130000|2021-07-07 15:35:30|6061.8|6055.8|6052.3|6046.3|6061.8|6055.8|6052.3|6046.3|2
1625672140000|2021-07-07 15:35:40|6054.8|6048.8|6054.5|6048.5|6054.8|6048.8|6054.5|6048.5|0
1625672150000|2021-07-07 15:35:50|6054.1|6048.1|6055|6049|6055.3|6049.3|6052.3|6046.3|10
1625672160000|2021-07-07 15:36:00|6054.8|6048.8|6055|6049|6056|6050|6054.8|6048.8|0
1625672170000|2021-07-07 15:36:10|6055.1|6049.1|6055|6049|6055.1|6049.1|6055|6049|0
1625672180000|2021-07-07 15:36:20|6051.8|6045.8|6052|6046|6052|6046|6051.8|6045.8|1
1625672190000|2021-07-07 15:36:30|6051.6|6045.6|6056.5|6050.5|6056.5|6050.5|6051.6|6045.6|2
1625672200000|2021-07-07 15:36:40|6056.3|6050.3|6055.3|6049.3|6057|6051|6053.5|6047.5|0
1625672210000|2021-07-07 15:36:50|6056.5|6050.5|6059.8|6053.8|6059.8|6053.8|6056.5|6050.5|0
1625672220000|2021-07-07 15:37:00|6060.1|6054.1|6062.5|6056.5|6062.5|6056.5|6060.1|6054.1|0
1625672230000|2021-07-07 15:37:10|6062.8|6056.8|6066.8|6060.8|6068|6062|6062.8|6056.8|1
1625672240000|2021-07-07 15:37:20|6064.3|6058.3|6065.1|6059.1|6065.1|6059.1|6063.3|6057.3|4
1625672250000|2021-07-07 15:37:30|6065|6059|6064.1|6058.1|6065.6|6059.6|6064.1|6058.1|0
1625672260000|2021-07-07 15:37:40|6063.9|6057.9|6063|6057|6063.9|6057.9|6061|6055|1
1625672270000|2021-07-07 15:37:50|6062.8|6056.8|6063.6|6057.6|6063.6|6057.6|6062.8|6056.8|0
1625672280000|2021-07-07 15:38:00|6064.6|6058.6|6065.8|6059.8|6067|6061|6064.6|6058.6|1
1625672290000|2021-07-07 15:38:10|6066.3|6060.3|6065.8|6059.8|6066.3|6060.3|6065.8|6059.8|0
1625672310000|2021-07-07 15:38:30|6066.1|6060.1|6066.8|6060.8|6067.3|6061.3|6066.1|6060.1|2
1625672320000|2021-07-07 15:38:40|6066.6|6060.6|6066.1|6060.1|6066.6|6060.6|6066.1|6060.1|0
1625672330000|2021-07-07 15:38:50|6065.4|6059.4|6063.1|6057.1|6065.4|6059.4|6062.8|6056.8|3
1625672340000|2021-07-07 15:39:00|6063.3|6057.3|6063.5|6057.5|6063.6|6057.6|6063.3|6057.3|0
1625672350000|2021-07-07 15:39:10|6063.3|6057.3|6063.1|6057.1|6063.3|6057.3|6063.1|6057.1|0
1625672360000|2021-07-07 15:39:20|6063|6057|6065.4|6059.4|6065.4|6059.4|6063|6057|1
1625672370000|2021-07-07 15:39:30|6066.3|6060.3|6066.3|6060.3|6067.6|6061.6|6066.3|6060.3|1
1625672380000|2021-07-07 15:39:40|6069.9|6063.9|6070.4|6064.4|6070.4|6064.4|6068.4|6062.4|16
1625672390000|2021-07-07 15:39:50|6070.7|6064.7|6070.9|6064.9|6071.2|6065.2|6070.1|6064.1|1
1625672400000|2021-07-07 15:40:00|6071.2|6065.2|6070.7|6064.7|6071.2|6065.2|6069.7|6063.7|0
1625672410000|2021-07-07 15:40:10|6071.4|6065.4|6089.7|6083.7|6089.7|6083.7|6071.4|6065.4|23
1625672420000|2021-07-07 15:40:20|6089.6|6083.6|6097.2|6091.2|6098.6|6092.6|6087.7|6081.7|30
1625672430000|2021-07-07 15:40:30|6097.1|6091.1|6095.6|6089.6|6097.1|6091.1|6092.3|6086.3|7
1625672440000|2021-07-07 15:40:40|6095.2|6089.2|6094|6088|6096.5|6090.5|6093.4|6087.4|21
1625672450000|2021-07-07 15:40:50|6093.7|6087.7|6091.1|6085.1|6094.2|6088.2|6090.1|6084.1|5
1625672460000|2021-07-07 15:41:00|6096.4|6090.4|6096.1|6090.1|6097.3|6091.3|6095.6|6089.6|7
1625672470000|2021-07-07 15:41:10|6095.8|6089.8|6094.1|6088.1|6096.6|6090.6|6093.6|6087.6|0
1625672480000|2021-07-07 15:41:20|6097.9|6091.9|6094.9|6088.9|6097.9|6091.9|6094.8|6088.8|3
1625672490000|2021-07-07 15:41:30|6094.8|6088.8|6092.4|6086.4|6094.8|6088.8|6091.9|6085.9|1
1625672500000|2021-07-07 15:41:40|6092.1|6086.1|6083.4|6077.4|6092.1|6086.1|6083.1|6077.1|2
1625672510000|2021-07-07 15:41:50|6083.3|6077.3|6085.1|6079.1|6085.1|6079.1|6083.3|6077.3|2
1625672520000|2021-07-07 15:42:00|6085.6|6079.6|6086.4|6080.4|6086.6|6080.6|6085.6|6079.6|0
1625672530000|2021-07-07 15:42:10|6084.3|6078.3|6084.3|6078.3|6084.3|6078.3|6083.9|6077.9|2
1625672540000|2021-07-07 15:42:20|6083.9|6077.9|6083.8|6077.8|6083.9|6077.9|6083.8|6077.8|0
1625672550000|2021-07-07 15:42:30|6080.9|6074.9|6077.6|6071.6|6080.9|6074.9|6077.5|6071.5|0
1625672560000|2021-07-07 15:42:40|6077.4|6071.4|6086.6|6080.6|6086.6|6080.6|6076.9|6070.9|1
1625672570000|2021-07-07 15:42:50|6086.9|6080.9|6092.8|6086.8|6093.1|6087.1|6086.9|6080.9|0
1625672580000|2021-07-07 15:43:00|6091.6|6085.6|6095.3|6089.3|6095.3|6089.3|6089.6|6083.6|1
1625672590000|2021-07-07 15:43:10|6094.9|6088.9|6094.6|6088.6|6096.1|6090.1|6092.4|6086.4|5
1625672600000|2021-07-07 15:43:20|6094.3|6088.3|6094.8|6088.8|6095.4|6089.4|6092.6|6086.6|1
1625672610000|2021-07-07 15:43:30|6094.9|6088.9|6091.3|6085.3|6094.9|6088.9|6090.1|6084.1|1
1625672620000|2021-07-07 15:43:40|6092.1|6086.1|6109.9|6103.9|6109.9|6103.9|6092.1|6086.1|12
1625672630000|2021-07-07 15:43:50|6109.8|6103.8|6115.9|6109.9|6115.9|6109.9|6108.6|6102.6|8
1625672640000|2021-07-07 15:44:00|6115.7|6109.7|6120.4|6114.4|6122.3|6116.3|6115.7|6109.7|60
1625672650000|2021-07-07 15:44:10|6120.6|6114.6|6119.3|6113.3|6121.3|6115.3|6118.3|6112.3|4
1625672660000|2021-07-07 15:44:20|6120.2|6114.2|6121.7|6115.7|6122.3|6116.3|6120.2|6114.2|9
1625672670000|2021-07-07 15:44:30|6121.9|6115.9|6121.6|6115.6|6121.9|6115.9|6121.4|6115.4|10
1625672680000|2021-07-07 15:44:40|6123.6|6117.6|6139.9|6133.9|6139.9|6133.9|6123.6|6117.6|39
1625672690000|2021-07-07 15:44:50|6140.2|6134.2|6146.7|6140.7|6147.4|6141.4|6140.2|6134.2|26
1625672700000|2021-07-07 15:45:00|6146.2|6140.2|6147.5|6141.5|6150|6142.5|6144|6138|42
1625672710000|2021-07-07 15:45:10|6147.3|6141.3|6138|6132|6147.5|6141.5|6138|6132|4
1625672720000|2021-07-07 15:45:20|6138.2|6132.2|6143.5|6137.5|6144.5|6138.5|6138.2|6132.2|33
1625672730000|2021-07-07 15:45:30|6143.7|6137.7|6140.2|6134.2|6149.7|6143.7|6140.2|6134.2|14
1625672740000|2021-07-07 15:45:40|6140|6134|6137.4|6131.4|6143|6137|6133.9|6127.9|10
1625672750000|2021-07-07 15:45:50|6136.9|6130.9|6137.9|6131.9|6141.7|6134.5|6136.9|6130.9|0
1625672760000|2021-07-07 15:46:00|6138.2|6132.2|6137.2|6131.2|6141.4|6135.4|6136.2|6130.2|10
1625672770000|2021-07-07 15:46:10|6136.6|6130.6|6130.3|6124.3|6136.6|6130.6|6129.8|6123.8|11
1625672780000|2021-07-07 15:46:20|6129.9|6123.9|6132.2|6126.2|6132.2|6126.2|6129.3|6123.3|3
1625672790000|2021-07-07 15:46:30|6132|6126|6132|6126|6132|6126|6130.9|6124.9|0
1625672800000|2021-07-07 15:46:40|6131.7|6125.7|6134|6128|6136.5|6128.2|6131.5|6125.5|0
1625672810000|2021-07-07 15:46:50|6134.2|6128.2|6134|6128|6134.5|6128.5|6133|6127|0
1625672820000|2021-07-07 15:47:00|6134.2|6128.2|6131|6125|6134.2|6128.2|6131|6125|1
1625672830000|2021-07-07 15:47:10|6130.7|6124.7|6129.5|6123.5|6130.7|6124.7|6129.4|6123.4|1
1625672840000|2021-07-07 15:47:20|6130|6124|6129.5|6123.5|6130.5|6124.5|6129.5|6123.5|0
1625672850000|2021-07-07 15:47:30|6130.4|6124.4|6128.9|6122.9|6130.9|6124.9|6128.9|6122.9|1
1625672860000|2021-07-07 15:47:40|6128.4|6122.4|6134.2|6128.2|6134.7|6128.7|6128.2|6122.2|3
1625672870000|2021-07-07 15:47:50|6134|6128|6123.6|6117.6|6134.2|6128.2|6123.6|6117.6|8
1625672880000|2021-07-07 15:48:00|6123.2|6117.2|6118.6|6112.6|6125.5|6119.5|6118.6|6112.6|7
1625672890000|2021-07-07 15:48:10|6118.9|6112.9|6117.9|6111.9|6119.2|6113.2|6114.4|6108.4|9
1625672900000|2021-07-07 15:48:20|6118.4|6112.4|6117.2|6111.2|6118.4|6112.4|6117.2|6111.2|1
1625672910000|2021-07-07 15:48:30|6117.9|6111.9|6113.2|6107.2|6118.2|6112.2|6112.6|6106.6|1
1625672920000|2021-07-07 15:48:40|6112.6|6106.6|6111.7|6105.7|6113.7|6107.7|6111.7|6105.7|2
1625672930000|2021-07-07 15:48:50|6112.2|6106.2|6112.7|6106.7|6114.2|6108.2|6111.7|6105.7|0
1625672940000|2021-07-07 15:49:00|6113|6107|6108.7|6102.7|6113.2|6107.2|6107.9|6101.9|11
1625672950000|2021-07-07 15:49:10|6109.2|6103.2|6108.9|6102.9|6109.2|6103.2|6108.7|6102.7|1
1625672960000|2021-07-07 15:49:20|6107.9|6101.9|6107.2|6101.2|6107.9|6101.9|6107.2|6101.2|0
1625672970000|2021-07-07 15:49:30|6106.9|6100.9|6109.4|6103.4|6109.4|6103.4|6106.9|6100.9|2
1625672980000|2021-07-07 15:49:40|6108|6102|6098.7|6092.7|6108.2|6102.2|6098.4|6092.4|7
1625672990000|2021-07-07 15:49:50|6100.2|6094.2|6101|6095|6105.7|6099.7|6100.2|6094.2|5
1625673000000|2021-07-07 15:50:00|6102.2|6096.2|6102.5|6096.5|6103|6097|6101.2|6095.2|0
1625673010000|2021-07-07 15:50:10|6103|6097|6103.4|6097.4|6103.5|6097.5|6102.7|6096.7|15
1625673030000|2021-07-07 15:50:30|6102.2|6096.2|6101.6|6095.6|6102.9|6096.9|6101.6|6095.6|2
1625673040000|2021-07-07 15:50:40|6100.9|6094.9|6100.9|6094.9|6100.9|6094.9|6100.4|6094.4|1
1625673050000|2021-07-07 15:50:50|6101.4|6095.4|6100.4|6094.4|6101.4|6095.4|6100.4|6094.4|0
1625673060000|2021-07-07 15:51:00|6100.9|6094.9|6100.4|6094.4|6100.9|6094.9|6100.4|6094.4|0
1625673070000|2021-07-07 15:51:10|6098.9|6092.9|6099|6093|6099.4|6093.4|6097.3|6091.3|25
1625673080000|2021-07-07 15:51:20|6098.4|6092.4|6098|6092|6098.4|6092.4|6098|6092|0
1625673090000|2021-07-07 15:51:30|6099|6093|6099.4|6093.4|6099.4|6093.4|6099|6093|3
1625673100000|2021-07-07 15:51:40|6099.2|6093.2|6097.7|6091.7|6099.2|6093.2|6097.7|6091.7|0
1625673110000|2021-07-07 15:51:50|6095|6089|6095.4|6089.4|6095.4|6089.4|6095|6089|2
1625673120000|2021-07-07 15:52:00|6095|6089|6098.4|6092.4|6098.4|6092.4|6095|6089|0
1625673130000|2021-07-07 15:52:10|6097.9|6091.9|6096.9|6090.9|6097.9|6091.9|6095.4|6089.4|0
1625673140000|2021-07-07 15:52:20|6096|6090|6089.5|6083.5|6096|6090|6089.5|6083.5|2
1625673150000|2021-07-07 15:52:30|6087.2|6081.2|6087.4|6081.4|6087.4|6081.4|6082.4|6076.4|15
1625673160000|2021-07-07 15:52:40|6085.4|6079.4|6083.9|6077.9|6085.4|6079.4|6082.4|6076.4|8
1625673170000|2021-07-07 15:52:50|6084.2|6078.2|6086.5|6080.5|6086.5|6080.5|6082.1|6076.1|4
1625673180000|2021-07-07 15:53:00|6085.9|6079.9|6082.7|6076.7|6085.9|6079.9|6082.7|6076.7|6
1625673190000|2021-07-07 15:53:10|6083.1|6077.1|6084.1|6078.1|6084.2|6078.2|6083.1|6077.1|8
1625673200000|2021-07-07 15:53:20|6083.7|6077.7|6083.9|6077.9|6084.1|6078.1|6083.6|6077.6|2
1625673210000|2021-07-07 15:53:30|6084.1|6078.1|6084.6|6078.6|6084.6|6078.6|6084.1|6078.1|0
1625673220000|2021-07-07 15:53:40|6084.9|6078.9|6084.5|6078.5|6084.9|6078.9|6084.2|6078.2|3
1625673230000|2021-07-07 15:53:50|6084.2|6078.2|6086.7|6080.7|6087.4|6081.4|6081.6|6075.6|1
1625673240000|2021-07-07 15:54:00|6087|6081|6088.7|6082.7|6091.9|6085.9|6086.6|6080.6|1
1625673250000|2021-07-07 15:54:10|6088.2|6082.2|6084.1|6078.1|6088.2|6082.2|6083.1|6077.1|0
1625673270000|2021-07-07 15:54:30|6083.6|6077.6|6082.1|6076.1|6083.6|6077.6|6082.1|6076.1|0
1625673280000|2021-07-07 15:54:40|6084.1|6078.1|6085.7|6079.7|6086.4|6080.4|6084.1|6078.1|1
1625673290000|2021-07-07 15:54:50|6085.9|6079.9|6089.7|6083.7|6090|6084|6085.9|6079.9|0
1625673300000|2021-07-07 15:55:00|6089.5|6083.5|6085.7|6079.7|6090.4|6084.4|6085.7|6079.7|0
1625673310000|2021-07-07 15:55:10|6086.2|6080.2|6086.2|6080.2|6086.2|6080.2|6086.2|6080.2|0
1625673320000|2021-07-07 15:55:20|6087|6081|6091.5|6085.5|6091.7|6085.7|6086.7|6080.7|5
1625673330000|2021-07-07 15:55:30|6091.9|6085.9|6093.9|6087.9|6093.9|6087.9|6091.9|6085.9|0
1625673340000|2021-07-07 15:55:40|6094.2|6088.2|6089.9|6083.9|6095.2|6089.2|6088.9|6082.9|3
1625673350000|2021-07-07 15:55:50|6090.2|6084.2|6091.9|6085.9|6094|6088|6089.9|6083.9|3
1625673360000|2021-07-07 15:56:00|6092.2|6086.2|6092.1|6086.1|6094.7|6088.7|6091.2|6085.2|0
1625673370000|2021-07-07 15:56:10|6091.9|6085.9|6089.4|6083.4|6091.9|6085.9|6089.4|6083.4|1
1625673380000|2021-07-07 15:56:20|6093.6|6087.6|6093.4|6087.4|6093.6|6087.6|6093.4|6087.4|0
1625673390000|2021-07-07 15:56:30|6093.2|6087.2|6090.4|6084.4|6093.4|6087.4|6090.4|6084.4|2
1625673400000|2021-07-07 15:56:40|6090.2|6084.2|6086.7|6080.7|6092.2|6086.2|6086.7|6080.7|9
1625673410000|2021-07-07 15:56:50|6091.6|6085.6|6091.1|6085.1|6091.6|6085.6|6089.1|6083.1|27
1625673420000|2021-07-07 15:57:00|6091.4|6085.4|6092|6086|6093.2|6087.2|6089.7|6083.7|2
1625673430000|2021-07-07 15:57:10|6092.2|6086.2|6084.9|6078.9|6092.2|6086.2|6084.7|6078.7|1
1625673440000|2021-07-07 15:57:20|6083.9|6077.9|6088.9|6082.9|6088.9|6082.9|6083.9|6077.9|1
1625673450000|2021-07-07 15:57:30|6089.1|6083.1|6089.1|6083.1|6090.9|6084.9|6088.9|6082.9|0
1625673460000|2021-07-07 15:57:40|6088.7|6082.7|6085.9|6079.9|6088.7|6082.7|6085.9|6079.9|0
1625673470000|2021-07-07 15:57:50|6085.6|6079.6|6084.9|6078.9|6085.6|6079.6|6084.9|6078.9|1
1625673480000|2021-07-07 15:58:00|6085.1|6079.1|6084.4|6078.4|6085.1|6079.1|6084.4|6078.4|1
1625673490000|2021-07-07 15:58:10|6084.7|6078.7|6086.1|6080.1|6087|6081|6084.7|6078.7|1
1625673500000|2021-07-07 15:58:20|6085.9|6079.9|6085.9|6079.9|6086.2|6080.2|6085.9|6079.9|0
1625673510000|2021-07-07 15:58:30|6086.2|6080.2|6088.4|6082.4|6088.4|6082.4|6086.2|6080.2|0
1625673530000|2021-07-07 15:58:50|6089.9|6083.9|6089.2|6083.2|6089.9|6083.9|6088.9|6082.9|0
1625673540000|2021-07-07 15:59:00|6089.4|6083.4|6089.9|6083.9|6091.7|6085.7|6089.4|6083.4|0
1625673550000|2021-07-07 15:59:10|6089.7|6083.7|6089.9|6083.9|6090.1|6084.1|6089.7|6083.7|0
1625673560000|2021-07-07 15:59:20|6089.7|6083.7|6090.6|6084.6|6090.6|6084.6|6089.4|6083.4|0
1625673570000|2021-07-07 15:59:30|6090.4|6084.4|6093.7|6087.7|6094.7|6088.7|6090.4|6084.4|1
1625673580000|2021-07-07 15:59:40|6094.2|6088.2|6099.9|6093.9|6099.9|6093.9|6094.2|6088.2|4
1625673590000|2021-07-07 15:59:50|6099.4|6093.4|6101.6|6095.6|6101.6|6095.6|6099.4|6093.4|4
1625673600000|2021-07-07 16:00:00|6103.4|6097.4|6101.2|6095.2|6103.4|6097.4|6097.4|6091.4|6
1625673610000|2021-07-07 16:00:10|6101.9|6095.9|6104.4|6098.4|6105.6|6099.6|6100.7|6094.7|1
1625673620000|2021-07-07 16:00:20|6103.4|6097.4|6100.7|6094.7|6104.4|6098.4|6098.7|6092.7|0
1625673630000|2021-07-07 16:00:30|6099.7|6093.7|6095.2|6089.2|6099.7|6093.7|6095.2|6089.2|1
1625673640000|2021-07-07 16:00:40|6095.4|6089.4|6094.4|6088.4|6096|6090|6092.2|6086.2|5
1625673650000|2021-07-07 16:00:50|6094.7|6088.7|6094.9|6088.9|6095.4|6089.4|6094.4|6088.4|0
1625673660000|2021-07-07 16:01:00|6095.9|6089.9|6099.2|6093.2|6100.1|6094.1|6095.9|6089.9|1
1625673670000|2021-07-07 16:01:10|6099.5|6093.5|6096.9|6090.9|6099.7|6093.7|6095.9|6089.9|0
1625673680000|2021-07-07 16:01:20|6095.7|6089.7|6094.4|6088.4|6095.7|6089.7|6094.4|6088.4|1
1625673690000|2021-07-07 16:01:30|||||||||2
1625673710000|2021-07-07 16:01:50|6094.2|6088.2|6092.2|6086.2|6094.2|6088.2|6092.2|6086.2|3
1625673720000|2021-07-07 16:02:00|6090.9|6084.9|6088.7|6082.7|6091.4|6085.4|6088.7|6082.7|6
1625673730000|2021-07-07 16:02:10|6088.6|6082.6|6088.2|6082.2|6088.7|6082.7|6086.6|6080.6|1
1625673740000|2021-07-07 16:02:20|6087.4|6081.4|6085.1|6079.1|6087.7|6081.7|6085.1|6079.1|2
1625673750000|2021-07-07 16:02:30|6084.6|6078.6|6084.1|6078.1|6084.6|6078.6|6084.1|6078.1|1
1625673760000|2021-07-07 16:02:40|6084.7|6078.7|6084.7|6078.7|6084.7|6078.7|6084.7|6078.7|0
1625673770000|2021-07-07 16:02:50|6086.7|6080.7|6089.7|6083.7|6090|6084|6086.7|6080.7|1
1625673780000|2021-07-07 16:03:00|6089.9|6083.9|6087.6|6081.6|6089.9|6083.9|6087.6|6081.6|6
1625673790000|2021-07-07 16:03:10|6087.1|6081.1|6088.2|6082.2|6088.2|6082.2|6087.1|6081.1|0
1625673800000|2021-07-07 16:03:20|6088.6|6082.6|6088.2|6082.2|6088.6|6082.6|6087.6|6081.6|0
1625673810000|2021-07-07 16:03:30|6088.9|6082.9|6088.9|6082.9|6089.4|6083.4|6088.9|6082.9|3
1625673820000|2021-07-07 16:03:40|6088.6|6082.6|6088.5|6082.5|6090.2|6084.2|6088.1|6082.1|1
1625673830000|2021-07-07 16:03:50|6088|6082|6086.5|6080.5|6088.4|6082.4|6086.5|6080.5|0
1625673840000|2021-07-07 16:04:00|6085|6079|6084|6078|6085|6079|6084|6078|1
1625673850000|2021-07-07 16:04:10|6086.4|6080.4|6084.4|6078.4|6086.4|6080.4|6083.9|6077.9|0
1625673860000|2021-07-07 16:04:20|6084.5|6078.5|6085.2|6079.2|6085.2|6079.2|6084.5|6078.5|0
1625673870000|2021-07-07 16:04:30|6085|6079|6084.5|6078.5|6085|6079|6084.2|6078.2|3
1625673880000|2021-07-07 16:04:40|6084.7|6078.7|6083.2|6077.2|6084.7|6078.7|6083.2|6077.2|0
1625673890000|2021-07-07 16:04:50|6084|6078|6089.2|6083.2|6089.2|6083.2|6084|6078|6
1625673900000|2021-07-07 16:05:00|6088.5|6082.5|6087.9|6081.9|6089.2|6083.2|6086.7|6080.7|6
1625673910000|2021-07-07 16:05:10|6087.7|6081.7|6088.5|6082.5|6089.2|6083.2|6087.7|6081.7|1
1625673920000|2021-07-07 16:05:20|6088.7|6082.7|6095.5|6089.5|6097.2|6091.2|6088.7|6082.7|30
1625673930000|2021-07-07 16:05:30|6095.4|6089.4|6097|6091|6097.2|6091.2|6095.4|6089.4|1
1625673940000|2021-07-07 16:05:40|6097.2|6091.2|6092.7|6086.7|6097.2|6091.2|6092.5|6086.5|0
1625673950000|2021-07-07 16:05:50|6093|6087|6091.5|6085.5|6093|6087|6090.7|6084.7|0
1625673960000|2021-07-07 16:06:00|6091.7|6085.7|6086.2|6080.2|6091.9|6085.9|6086.2|6080.2|2
1625673970000|2021-07-07 16:06:10|6086.7|6080.7|6087.5|6081.5|6087.7|6081.7|6084.1|6078.1|12
1625673980000|2021-07-07 16:06:20|6087.7|6081.7|6088.9|6082.9|6088.9|6082.9|6087.7|6081.7|0
1625673990000|2021-07-07 16:06:30|6089|6083|6089|6083|6089|6083|6089|6083|0
1625674000000|2021-07-07 16:06:40|6085.7|6079.7|6087.2|6081.2|6087.9|6081.9|6085.7|6079.7|1
1625674010000|2021-07-07 16:06:50|6087.4|6081.4|6087.9|6081.9|6087.9|6081.9|6087.4|6081.4|0
1625674020000|2021-07-07 16:07:00|6088.4|6082.4|6089.2|6083.2|6090|6084|6088.4|6082.4|0
1625674030000|2021-07-07 16:07:10|6089|6083|6089.9|6083.9|6089.9|6083.9|6089|6083|0
1625674040000|2021-07-07 16:07:20|6090.4|6084.4|6092.2|6086.2|6092.2|6086.2|6090.4|6084.4|1
1625674050000|2021-07-07 16:07:30|6093.7|6087.7|6096.7|6090.7|6096.7|6090.7|6093.7|6087.7|1
1625674060000|2021-07-07 16:07:40|6096.4|6090.4|6092.9|6086.9|6098.2|6092.2|6092.9|6086.9|1
1625674070000|2021-07-07 16:07:50|6093.2|6087.2|6095.5|6089.5|6096.2|6090.2|6093.2|6087.2|0
1625674080000|2021-07-07 16:08:00|6095.9|6089.9|6089.7|6083.7|6095.9|6089.9|6089.7|6083.7|0
1625674090000|2021-07-07 16:08:10|6089.5|6083.5|6090.7|6084.7|6090.7|6084.7|6088.5|6082.5|0
1625674100000|2021-07-07 16:08:20|6089.4|6083.4|6090.7|6084.7|6090.9|6084.9|6087.7|6081.7|0
1625674110000|2021-07-07 16:08:30|6091.9|6085.9|6092.4|6086.4|6092.4|6086.4|6091.2|6085.2|0
1625674120000|2021-07-07 16:08:40|6092.9|6086.9|6092.7|6086.7|6092.9|6086.9|6091.7|6085.7|0
1625674130000|2021-07-07 16:08:50|6092.9|6086.9|6094|6088|6094.2|6088.2|6092.9|6086.9|0
1625674140000|2021-07-07 16:09:00|6094.5|6088.5|6092.4|6086.4|6095.2|6089.2|6091.4|6085.4|1
1625674150000|2021-07-07 16:09:10|6092.5|6086.5|6092.5|6086.5|6092.5|6086.5|6092.5|6086.5|0
1625674160000|2021-07-07 16:09:20|6092.9|6086.9|6093.7|6087.7|6093.7|6087.7|6092.7|6086.7|0
1625674170000|2021-07-07 16:09:30|6094|6088|6095.2|6089.2|6095.7|6089.7|6094|6088|2
1625674180000|2021-07-07 16:09:40|6095.5|6089.5|6095|6089|6095.7|6089.7|6095|6089|0
1625674190000|2021-07-07 16:09:50|6095.4|6089.4|6095.5|6089.5|6096|6090|6095|6089|0
1625674200000|2021-07-07 16:10:00|6097.2|6091.2|6095|6089|6097.2|6091.2|6091.2|6085.2|7
1625674210000|2021-07-07 16:10:10|6095.5|6089.5|6095.3|6089.3|6096.3|6090.3|6094.8|6088.8|7
1625674220000|2021-07-07 16:10:20|6094.6|6088.6|6096.3|6090.3|6096.3|6090.3|6093.6|6087.6|0
1625674230000|2021-07-07 16:10:30|6096.1|6090.1|6096.3|6090.3|6097.1|6091.1|6096.1|6090.1|14
1625674240000|2021-07-07 16:10:40|6095.6|6089.6|6096|6090|6096.2|6090.2|6094.3|6088.3|2
1625674250000|2021-07-07 16:10:50|6095.9|6089.9|6096.7|6090.7|6097|6091|6095.5|6089.5|0
1625674260000|2021-07-07 16:11:00|6097.2|6091.2|6096.9|6090.9|6097.2|6091.2|6096.5|6090.5|1
1625674280000|2021-07-07 16:11:20|6096.5|6090.5|6096.9|6090.9|6096.9|6090.9|6096.5|6090.5|0
1625674290000|2021-07-07 16:11:30|6096.5|6090.5|6095.4|6089.4|6096.5|6090.5|6095.4|6089.4|0
1625674300000|2021-07-07 16:11:40|6095.7|6089.7|6097.2|6091.2|6097.2|6091.2|6095.7|6089.7|0
1625674310000|2021-07-07 16:11:50|6098.2|6092.2|6097.7|6091.7|6098.2|6092.2|6097.7|6091.7|2
1625674320000|2021-07-07 16:12:00|6098|6092|6097.9|6091.9|6098.4|6092.4|6097.4|6091.4|7
1625674330000|2021-07-07 16:12:10|6098.1|6092.1|6097.9|6091.9|6098.1|6092.1|6097.9|6091.9|0
1625674340000|2021-07-07 16:12:20|6098.1|6092.1|6098.1|6092.1|6098.1|6092.1|6097.7|6091.7|1
1625674350000|2021-07-07 16:12:30|6097.9|6091.9|6097.9|6091.9|6097.9|6091.9|6097.9|6091.9|0
1625674360000|2021-07-07 16:12:40|6098.1|6092.1|6098.1|6092.1|6098.1|6092.1|6098.1|6092.1|1
1625674370000|2021-07-07 16:12:50|6097.5|6091.5|6097.5|6091.5|6097.5|6091.5|6097.5|6091.5|5
1625674380000|2021-07-07 16:13:00|6095.9|6089.9|6097.4|6091.4|6097.4|6091.4|6095.9|6089.9|1
1625674400000|2021-07-07 16:13:20|||||||||1
1625674410000|2021-07-07 16:13:30|6096.9|6090.9|6095.4|6089.4|6096.9|6090.9|6095.4|6089.4|1
1625674420000|2021-07-07 16:13:40|6095.7|6089.7|6096.7|6090.7|6096.7|6090.7|6095.7|6089.7|0
1625674430000|2021-07-07 16:13:50|6096.4|6090.4|6096.7|6090.7|6096.7|6090.7|6096.4|6090.4|0
1625674440000|2021-07-07 16:14:00|6096.9|6090.9|6092.4|6086.4|6096.9|6090.9|6088.9|6082.9|3
1625674450000|2021-07-07 16:14:10|6094.2|6088.2|6093.7|6087.7|6094.7|6088.7|6093.2|6087.2|0
1625674460000|2021-07-07 16:14:20|6093.4|6087.4|6092.9|6086.9|6093.4|6087.4|6092.9|6086.9|0
1625674470000|2021-07-07 16:14:30|6093.2|6087.2|6091.4|6085.4|6093.2|6087.2|6091.4|6085.4|0
1625674480000|2021-07-07 16:14:40|6092.2|6086.2|6091.7|6085.7|6092.2|6086.2|6091.7|6085.7|0
1625674490000|2021-07-07 16:14:50|6092.2|6086.2|6091.7|6085.7|6092.2|6086.2|6091.7|6085.7|1
1625674500000|2021-07-07 16:15:00|6091.5|6085.5|6088.8|6082.8|6091.5|6085.5|6088.7|6082.7|1
1625674510000|2021-07-07 16:15:10|6088.7|6082.7|6091.7|6085.7|6092|6086|6088.7|6082.7|0
1625674520000|2021-07-07 16:15:20|6091.5|6085.5|6091.7|6085.7|6091.7|6085.7|6091.5|6085.5|0
1625674530000|2021-07-07 16:15:30|6091.5|6085.5|6088.7|6082.7|6091.7|6085.7|6087.8|6081.8|1
1625674540000|2021-07-07 16:15:40|6089.2|6083.2|6088.8|6082.8|6089.7|6083.7|6087.8|6081.8|3
1625674560000|2021-07-07 16:16:00|6089|6083|6092.2|6086.2|6092.2|6086.2|6089|6083|3
1625674570000|2021-07-07 16:16:10|6092|6086|6092.2|6086.2|6092.2|6086.2|6091.7|6085.7|0
1625674580000|2021-07-07 16:16:20|6092.3|6086.3|6092.3|6086.3|6092.8|6086.8|6092.3|6086.3|2
1625674590000|2021-07-07 16:16:30|6092|6086|6092.3|6086.3|6092.3|6086.3|6092|6086|1
1625674600000|2021-07-07 16:16:40|6091.8|6085.8|6092.3|6086.3|6092.3|6086.3|6091.8|6085.8|0
1625674610000|2021-07-07 16:16:50|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|6091.3|6085.3|0
1625674620000|2021-07-07 16:17:00|6092.2|6086.2|6092.8|6086.8|6092.8|6086.8|6091.8|6085.8|2
1625674630000|2021-07-07 16:17:10|6092.7|6086.7|6089.8|6083.8|6092.7|6086.7|6089.2|6083.2|2
1625674640000|2021-07-07 16:17:20|6090.2|6084.2|6091.8|6085.8|6091.8|6085.8|6090.2|6084.2|0
1625674650000|2021-07-07 16:17:30|6092|6086|6091.8|6085.8|6092|6086|6091.8|6085.8|0
1625674660000|2021-07-07 16:17:40|6092|6086|6092.3|6086.3|6092.3|6086.3|6091.5|6085.5|0
1625674670000|2021-07-07 16:17:50|6092.7|6086.7|6095|6089|6097.4|6091.4|6092.7|6086.7|18
1625674680000|2021-07-07 16:18:00|6095.7|6089.7|6094.5|6088.5|6095.7|6089.7|6094.2|6088.2|0
1625674690000|2021-07-07 16:18:10|6094.8|6088.8|6096.3|6090.3|6098|6092|6094.8|6088.8|2
1625674700000|2021-07-07 16:18:20|6096.7|6090.7|6097.7|6091.7|6098|6092|6096.7|6090.7|1
1625674710000|2021-07-07 16:18:30|6097.4|6091.4|6094|6088|6097.4|6091.4|6094|6088|0
1625674720000|2021-07-07 16:18:40|6093.5|6087.5|6094.2|6088.2|6094.2|6088.2|6092.9|6086.9|0
1625674730000|2021-07-07 16:18:50|6092.7|6086.7|6091.7|6085.7|6092.7|6086.7|6091.7|6085.7|0
1625674740000|2021-07-07 16:19:00|6092|6086|6090.4|6084.4|6092.5|6086.5|6090.1|6084.1|1
1625674750000|2021-07-07 16:19:10|6089.9|6083.9|6088.9|6082.9|6089.9|6083.9|6088.9|6082.9|0
1625674760000|2021-07-07 16:19:20|6089.2|6083.2|6091.4|6085.4|6091.4|6085.4|6088.9|6082.9|0
1625674770000|2021-07-07 16:19:30|6091.7|6085.7|6091.9|6085.9|6091.9|6085.9|6091.7|6085.7|0
1625674780000|2021-07-07 16:19:40|6092.2|6086.2|6088.9|6082.9|6092.2|6086.2|6088.9|6082.9|2
1625674790000|2021-07-07 16:19:50|6088.7|6082.7|6088.4|6082.4|6089.6|6083.6|6088.4|6082.4|0
1625674800000|2021-07-07 16:20:00|6088.7|6082.7|6085.9|6079.9|6089|6083|6085.9|6079.9|0
1625674810000|2021-07-07 16:20:10|6086.4|6080.4|6095.5|6089.5|6095.5|6089.5|6086.4|6080.4|1
1625674820000|2021-07-07 16:20:20|6096.5|6090.5|6096.7|6090.7|6097.3|6091.3|6092.7|6086.7|7
1625674830000|2021-07-07 16:20:30|6097.4|6091.4|6095.4|6089.4|6097.4|6091.4|6095.4|6089.4|1
1625674840000|2021-07-07 16:20:40|6095.1|6089.1|6094.8|6088.8|6095.1|6089.1|6093.7|6087.7|8
1625674850000|2021-07-07 16:20:50|6094.7|6088.7|6094.2|6088.2|6094.7|6088.7|6093.8|6087.8|3
1625674860000|2021-07-07 16:21:00|6094|6088|6087.9|6081.9|6094.2|6088.2|6087.9|6081.9|0
1625674870000|2021-07-07 16:21:10|6090.8|6084.8|6091.5|6085.5|6091.5|6085.5|6090.3|6084.3|20
1625674880000|2021-07-07 16:21:20|6094|6088|6094.2|6088.2|6094.2|6088.2|6094|6088|0
1625674890000|2021-07-07 16:21:30|6094|6088|6090.8|6084.8|6094|6088|6090.5|6084.5|0
1625674900000|2021-07-07 16:21:40|6090.3|6084.3|6091.2|6085.2|6091.2|6085.2|6089.8|6083.8|0
1625674910000|2021-07-07 16:21:50|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|0
1625674920000|2021-07-07 16:22:00|6090.5|6084.5|6094.2|6088.2|6094.5|6088.5|6090.5|6084.5|4
1625674930000|2021-07-07 16:22:10|6094|6088|6093|6087|6094|6088|6093|6087|0
1625674940000|2021-07-07 16:22:20|6093.7|6087.7|6093|6087|6094.5|6088.5|6093|6087|0
1625674950000|2021-07-07 16:22:30|6093.7|6087.7|6096.5|6090.5|6096.5|6090.5|6093.7|6087.7|1
1625674960000|2021-07-07 16:22:40|6096|6090|6093.4|6087.4|6096|6090|6093.4|6087.4|3
1625674970000|2021-07-07 16:22:50|6092.8|6086.8|6091.4|6085.4|6092.8|6086.8|6089.2|6083.2|16
1625674980000|2021-07-07 16:23:00|6091.5|6085.5|6092.2|6086.2|6092.7|6086.7|6090.9|6084.9|0
1625674990000|2021-07-07 16:23:10|6092.5|6086.5|6092.5|6086.5|6092.5|6086.5|6092.5|6086.5|1
1625675000000|2021-07-07 16:23:20|6093|6087|6091.9|6085.9|6093|6087|6091.9|6085.9|0
1625675020000|2021-07-07 16:23:40|6092.2|6086.2|6092.5|6086.5|6092.5|6086.5|6092.2|6086.2|3
1625675030000|2021-07-07 16:23:50|6092.8|6086.8|6092.3|6086.3|6092.8|6086.8|6092.3|6086.3|0
1625675040000|2021-07-07 16:24:00|6091|6085|6091.2|6085.2|6092.3|6086.3|6090|6084|1
1625675050000|2021-07-07 16:24:10|6090.5|6084.5|6089.5|6083.5|6090.5|6084.5|6088.7|6082.7|0
1625675060000|2021-07-07 16:24:20|6089.8|6083.8|6089|6083|6089.8|6083.8|6089|6083|0
1625675070000|2021-07-07 16:24:30|6089.5|6083.5|6089.2|6083.2|6089.5|6083.5|6089.2|6083.2|0
1625675080000|2021-07-07 16:24:40|6089.5|6083.5|6091|6085|6091.3|6085.3|6089.5|6083.5|0
1625675090000|2021-07-07 16:24:50|6091.3|6085.3|6091.8|6085.8|6091.8|6085.8|6091.3|6085.3|0
1625675100000|2021-07-07 16:25:00|6091.5|6085.5|6091|6085|6091.5|6085.5|6091|6085|0
1625675110000|2021-07-07 16:25:10|6090.5|6084.5|6088|6082|6090.5|6084.5|6088|6082|0
1625675120000|2021-07-07 16:25:20|6088.5|6082.5|6089|6083|6089|6083|6088.2|6082.2|0
1625675130000|2021-07-07 16:25:30|6089.5|6083.5|6089.5|6083.5|6089.5|6083.5|6089.5|6083.5|0
1625675140000|2021-07-07 16:25:40|6090|6084|6090.7|6084.7|6090.7|6084.7|6090|6084|0
1625675160000|2021-07-07 16:26:00|6090.6|6084.6|6089.2|6083.2|6090.6|6084.6|6089|6083|1
1625675170000|2021-07-07 16:26:10|6090.2|6084.2|6089.7|6083.7|6090.5|6084.5|6089.7|6083.7|0
1625675190000|2021-07-07 16:26:30|6089.5|6083.5|6087.9|6081.9|6089.8|6083.8|6087.9|6081.9|4
1625675200000|2021-07-07 16:26:40|6087.5|6081.5|6088.3|6082.3|6088.5|6082.5|6087.5|6081.5|0
1625675210000|2021-07-07 16:26:50|6088|6082|6089.3|6083.3|6089.3|6083.3|6087.8|6081.8|6
1625675220000|2021-07-07 16:27:00|6089.1|6083.1|6088.8|6082.8|6089.1|6083.1|6088.3|6082.3|1
1625675230000|2021-07-07 16:27:10|6088|6082|6088.6|6082.6|6088.6|6082.6|6087.7|6081.7|20
1625675240000|2021-07-07 16:27:20|6088.3|6082.3|6089.5|6083.5|6090.3|6084.3|6088.3|6082.3|1
1625675250000|2021-07-07 16:27:30|6089.3|6083.3|6089.8|6083.8|6090.5|6084.5|6089.3|6083.3|3
1625675260000|2021-07-07 16:27:40|6090|6084|6089|6083|6092|6086|6089|6083|1
1625675270000|2021-07-07 16:27:50|6088.5|6082.5|6087.5|6081.5|6088.5|6082.5|6087.5|6081.5|1
1625675280000|2021-07-07 16:28:00|6086.6|6080.6|6088.5|6082.5|6089|6083|6085|6079|2
1625675290000|2021-07-07 16:28:10|6087.6|6081.6|6087.5|6081.5|6087.6|6081.6|6087.1|6081.1|1
1625675300000|2021-07-07 16:28:20|6086.5|6080.5|6086.5|6080.5|6087|6081|6085.3|6079.3|0
1625675310000|2021-07-07 16:28:30|6087|6081|6086.5|6080.5|6088.5|6082.5|6086.5|6080.5|0
1625675320000|2021-07-07 16:28:40|6086|6080|6085.5|6079.5|6086.1|6080.1|6085.5|6079.5|2
1625675330000|2021-07-07 16:28:50|6085.1|6079.1|6085|6079|6085.1|6079.1|6085|6079|0
1625675340000|2021-07-07 16:29:00|6085.5|6079.5|6086.3|6080.3|6087|6081|6085.5|6079.5|0
1625675350000|2021-07-07 16:29:10|6086.5|6080.5|6085.5|6079.5|6087.3|6081.3|6085.5|6079.5|0
1625675360000|2021-07-07 16:29:20|6085|6079|6085.5|6079.5|6085.5|6079.5|6085|6079|0
1625675370000|2021-07-07 16:29:30|6084.2|6078.2|6086.8|6080.8|6086.8|6080.8|6084.2|6078.2|5
1625675380000|2021-07-07 16:29:40|6086.5|6080.5|6086.8|6080.8|6086.8|6080.8|6086.5|6080.5|0
1625675390000|2021-07-07 16:29:50|6086.3|6080.3|6086.1|6080.1|6086.3|6080.3|6085.5|6079.5|0
1625675400000|2021-07-07 16:30:00|6085.5|6079.5|6085.1|6079.1|6085.8|6079.8|6085.1|6079.1|0
1625675410000|2021-07-07 16:30:10|6085.3|6079.3|6087|6081|6087|6081|6085.3|6079.3|1
1625675420000|2021-07-07 16:30:20|6088.8|6082.8|6088.8|6082.8|6089.1|6083.1|6088.8|6082.8|3
1625675430000|2021-07-07 16:30:30|6087.8|6081.8|6088|6082|6088|6082|6087.8|6081.8|0
1625675440000|2021-07-07 16:30:40|6089.3|6083.3|6089.8|6083.8|6090.1|6084.1|6089.3|6083.3|1
1625675450000|2021-07-07 16:30:50|6088.5|6082.5|6089|6083|6089.8|6083.8|6088.5|6082.5|0
1625675460000|2021-07-07 16:31:00|6088.8|6082.8|6088.3|6082.3|6088.8|6082.8|6087|6081|0
1625675470000|2021-07-07 16:31:10|6088|6082|6088|6082|6088|6082|6088|6082|0
1625675480000|2021-07-07 16:31:20|6088.3|6082.3|6088.5|6082.5|6089.3|6083.3|6088.3|6082.3|0
1625675490000|2021-07-07 16:31:30|6088.3|6082.3|6086.5|6080.5|6088.3|6082.3|6086.5|6080.5|0
1625675500000|2021-07-07 16:31:40|6086.8|6080.8|6088.5|6082.5|6088.5|6082.5|6086.8|6080.8|0
1625675510000|2021-07-07 16:31:50|6088.3|6082.3|6089.3|6083.3|6089.3|6083.3|6088.3|6082.3|0
1625675520000|2021-07-07 16:32:00|6088.8|6082.8|6087|6081|6089.3|6083.3|6087|6081|0
1625675530000|2021-07-07 16:32:10|6086.8|6080.8|6085.8|6079.8|6086.8|6080.8|6085.3|6079.3|0
1625675540000|2021-07-07 16:32:20|6086|6080|6088|6082|6088.8|6082.8|6086|6080|0
1625675550000|2021-07-07 16:32:30|6087.1|6081.1|6087|6081|6087.8|6081.8|6086.5|6080.5|0
1625675560000|2021-07-07 16:32:40|6086.5|6080.5|6086.5|6080.5|6086.5|6080.5|6086.5|6080.5|0
1625675570000|2021-07-07 16:32:50|6086.8|6080.8|6086.8|6080.8|6087.3|6081.3|6086.8|6080.8|0
1625675580000|2021-07-07 16:33:00|6086.3|6080.3|6086.3|6080.3|6086.3|6080.3|6086.3|6080.3|0
1625675590000|2021-07-07 16:33:10|6087.6|6081.6|6088.8|6082.8|6088.8|6082.8|6087.3|6081.3|1
1625675600000|2021-07-07 16:33:20|6089.8|6083.8|6089.3|6083.3|6090.1|6084.1|6089.3|6083.3|3
1625675610000|2021-07-07 16:33:30|6089.8|6083.8|6089.3|6083.3|6089.8|6083.8|6089.3|6083.3|0
1625675620000|2021-07-07 16:33:40|6088.8|6082.8|6089.8|6083.8|6090.1|6084.1|6088.8|6082.8|0
1625675630000|2021-07-07 16:33:50|6090.3|6084.3|6089.3|6083.3|6090.3|6084.3|6089.3|6083.3|0
1625675640000|2021-07-07 16:34:00|6089.8|6083.8|6087.6|6081.6|6089.8|6083.8|6087.3|6081.3|0
1625675650000|2021-07-07 16:34:10|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|0
1625675660000|2021-07-07 16:34:20|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|0
1625675680000|2021-07-07 16:34:40|6088.6|6082.6|6089.3|6083.3|6089.3|6083.3|6088.6|6082.6|0
1625675690000|2021-07-07 16:34:50|6091.3|6085.3|6091|6085|6091.3|6085.3|6089.8|6083.8|3
1625675700000|2021-07-07 16:35:00|6090.8|6084.8|6090.8|6084.8|6091.3|6085.3|6090.8|6084.8|0
1625675710000|2021-07-07 16:35:10|6091.3|6085.3|6091|6085|6091.3|6085.3|6090.5|6084.5|0
1625675720000|2021-07-07 16:35:20|6090.5|6084.5|6091.8|6085.8|6091.8|6085.8|6090.5|6084.5|11
1625675730000|2021-07-07 16:35:30|6092.8|6086.8|6091.5|6085.5|6092.8|6086.8|6091.5|6085.5|0
1625675740000|2021-07-07 16:35:40|||||||||1
1625675750000|2021-07-07 16:35:50|6091.3|6085.3|6090.3|6084.3|6091.3|6085.3|6089.8|6083.8|0
1625675760000|2021-07-07 16:36:00|6090.6|6084.6|6090.3|6084.3|6090.8|6084.8|6088.3|6082.3|1
1625675770000|2021-07-07 16:36:10|6091.1|6085.1|6093.3|6087.3|6093.6|6087.6|6090.5|6084.5|4
1625675780000|2021-07-07 16:36:20|6093.1|6087.1|6092.6|6086.6|6093.3|6087.3|6092.6|6086.6|0
1625675790000|2021-07-07 16:36:30|6092.1|6086.1|6089.1|6083.1|6092.1|6086.1|6089.1|6083.1|1
1625675800000|2021-07-07 16:36:40|6089.3|6083.3|6088|6082|6089.3|6083.3|6083.8|6077.8|3
1625675810000|2021-07-07 16:36:50|6091.6|6085.6|6094|6088|6094.3|6088.3|6091.6|6085.6|1
1625675820000|2021-07-07 16:37:00|6091.3|6085.3|6088|6082|6091.8|6085.8|6087.5|6081.5|1
1625675830000|2021-07-07 16:37:10|6089.3|6083.3|6088.8|6082.8|6089.3|6083.3|6088.8|6082.8|0
1625675840000|2021-07-07 16:37:20|6089.3|6083.3|6089.8|6083.8|6090.3|6084.3|6088.8|6082.8|0
1625675850000|2021-07-07 16:37:30|6089.5|6083.5|6090.1|6084.1|6090.1|6084.1|6089.3|6083.3|0
1625675860000|2021-07-07 16:37:40|6089.8|6083.8|6092.4|6086.4|6093.6|6087.6|6089.8|6083.8|1
1625675870000|2021-07-07 16:37:50|6093.4|6087.4|6093.8|6087.8|6093.8|6087.8|6093.4|6087.4|0
1625675880000|2021-07-07 16:38:00|6093.6|6087.6|6091.3|6085.3|6093.6|6087.6|6091.3|6085.3|0
1625675890000|2021-07-07 16:38:10|6091.4|6085.4|6091.3|6085.3|6091.4|6085.4|6091.3|6085.3|0
1625675900000|2021-07-07 16:38:20|6090.1|6084.1|6090.8|6084.8|6091.3|6085.3|6088.9|6082.9|0
1625675910000|2021-07-07 16:38:30|6090.3|6084.3|6090.4|6084.4|6090.4|6084.4|6088.9|6082.9|0
1625675930000|2021-07-07 16:38:50|6090.1|6084.1|6088.3|6082.3|6090.6|6084.6|6087.7|6081.7|14
1625675940000|2021-07-07 16:39:00|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|6088.8|6082.8|0
1625675950000|2021-07-07 16:39:10|6089.3|6083.3|6088.4|6082.4|6089.3|6083.3|6087.4|6081.4|2
1625675960000|2021-07-07 16:39:20|6087.6|6081.6|6087.8|6081.8|6088.4|6082.4|6087.6|6081.6|2
1625675970000|2021-07-07 16:39:30|6088.4|6082.4|6088.8|6082.8|6088.9|6082.9|6088.1|6082.1|0
1625675980000|2021-07-07 16:39:40|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|0
1625675990000|2021-07-07 16:39:50|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|6088.1|6082.1|6
1625676000000|2021-07-07 16:40:00|6088.1|6082.1|6087.1|6081.1|6088.4|6082.4|6087.1|6081.1|1
1625676010000|2021-07-07 16:40:10|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|0
1625676020000|2021-07-07 16:40:20|6088.1|6082.1|6088.3|6082.3|6088.3|6082.3|6087.8|6081.8|0
1625676030000|2021-07-07 16:40:30|6088.6|6082.6|6089.1|6083.1|6089.1|6083.1|6088.6|6082.6|0
1625676060000|2021-07-07 16:41:00|6089.9|6083.9|6090.4|6084.4|6090.4|6084.4|6089.3|6083.3|0
1625676070000|2021-07-07 16:41:10|6090.1|6084.1|6090.6|6084.6|6090.9|6084.9|6089.6|6083.6|0
1625676080000|2021-07-07 16:41:20|6089.6|6083.6|6089.6|6083.6|6089.8|6083.8|6089.6|6083.6|0
1625676090000|2021-07-07 16:41:30|6088.6|6082.6|6088.9|6082.9|6089.1|6083.1|6088.6|6082.6|0
1625676100000|2021-07-07 16:41:40|6089.6|6083.6|6090.1|6084.1|6090.1|6084.1|6089.1|6083.1|0
1625676110000|2021-07-07 16:41:50|6090.4|6084.4|6089.8|6083.8|6090.4|6084.4|6089.1|6083.1|0
1625676120000|2021-07-07 16:42:00|6089.6|6083.6|6089.6|6083.6|6090.1|6084.1|6089.6|6083.6|0
1625676130000|2021-07-07 16:42:10|6089.3|6083.3|6090.1|6084.1|6090.1|6084.1|6089.3|6083.3|0
1625676140000|2021-07-07 16:42:20|6089.8|6083.8|6089.6|6083.6|6089.8|6083.8|6088.8|6082.8|1
1625676150000|2021-07-07 16:42:30|6089.1|6083.1|6088.1|6082.1|6089.1|6083.1|6088.1|6082.1|4
1625676160000|2021-07-07 16:42:40|6087.6|6081.6|6088.1|6082.1|6088.1|6082.1|6087.5|6081.5|0
1625676170000|2021-07-07 16:42:50|6084.1|6078.1|6087.1|6081.1|6088.3|6082.3|6084.1|6078.1|14
1625676180000|2021-07-07 16:43:00|6087.6|6081.6|6088.6|6082.6|6088.6|6082.6|6087.6|6081.6|0
1625676190000|2021-07-07 16:43:10|6088.9|6082.9|6088.6|6082.6|6089.1|6083.1|6088.6|6082.6|0
1625676200000|2021-07-07 16:43:20|6087.4|6081.4|6087.6|6081.6|6087.6|6081.6|6087.1|6081.1|6
1625676210000|2021-07-07 16:43:30|6087.3|6081.3|6089.1|6083.1|6089.3|6083.3|6087.3|6081.3|0
1625676220000|2021-07-07 16:43:40|6089.3|6083.3|6089.3|6083.3|6089.4|6083.4|6089.3|6083.3|0
1625676230000|2021-07-07 16:43:50|6089.4|6083.4|6089.3|6083.3|6089.4|6083.4|6089.3|6083.3|1
1625676240000|2021-07-07 16:44:00|6090.8|6084.8|6090.4|6084.4|6090.8|6084.8|6090.4|6084.4|0
1625676250000|2021-07-07 16:44:10|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|0
1625676260000|2021-07-07 16:44:20|6090.8|6084.8|6091.3|6085.3|6091.3|6085.3|6090.8|6084.8|0
1625676270000|2021-07-07 16:44:30|6091.6|6085.6|6091.1|6085.1|6092.3|6086.3|6090.8|6084.8|2
1625676280000|2021-07-07 16:44:40|6092.6|6086.6|6092.6|6086.6|6092.6|6086.6|6092.6|6086.6|0
1625676290000|2021-07-07 16:44:50|6093.1|6087.1|6092.8|6086.8|6094.1|6088.1|6091.4|6085.4|3
1625676300000|2021-07-07 16:45:00|6093.8|6087.8|6097.5|6091.5|6097.8|6091.8|6093.8|6087.8|6
1625676310000|2021-07-07 16:45:10|6097.1|6091.1|6099.6|6093.6|6100.8|6094.8|6095.1|6089.1|5
1625676320000|2021-07-07 16:45:20|6099.8|6093.8|6098.3|6092.3|6100.1|6094.1|6097|6091|12
1625676330000|2021-07-07 16:45:30|6098|6092|6097.3|6091.3|6098.1|6092.1|6097.3|6091.3|4
1625676340000|2021-07-07 16:45:40|6095.9|6089.9|6095.3|6089.3|6096.8|6090.8|6095.1|6089.1|7
1625676350000|2021-07-07 16:45:50|6095.1|6089.1|6099.9|6093.9|6100.3|6094.3|6095.1|6089.1|22
1625676360000|2021-07-07 16:46:00|6100.8|6094.8|6099.3|6093.3|6100.8|6094.8|6098.3|6092.3|2
1625676370000|2021-07-07 16:46:10|6099.9|6093.9|6098.3|6092.3|6100.3|6094.3|6097.8|6091.8|5
1625676380000|2021-07-07 16:46:20|6098.8|6092.8|6100.6|6094.6|6100.9|6094.9|6098.8|6092.8|1
1625676390000|2021-07-07 16:46:30|6101.1|6095.1|6107.1|6101.1|6107.1|6101.1|6100.4|6094.4|5
1625676400000|2021-07-07 16:46:40|6110.3|6104.3|6113.1|6107.1|6116.1|6110.1|6110.3|6104.3|22
1625676410000|2021-07-07 16:46:50|6113.3|6107.3|6114.9|6108.9|6114.9|6108.9|6112.1|6106.1|0
1625676420000|2021-07-07 16:47:00|6115.3|6109.3|6113.8|6107.8|6116.4|6110.4|6113.3|6107.3|1
1625676430000|2021-07-07 16:47:10|6111.8|6105.8|6109.1|6103.1|6112.4|6106.4|6108.8|6102.8|2
1625676440000|2021-07-07 16:47:20|6109.4|6103.4|6108.6|6102.6|6110.1|6104.1|6108.6|6102.6|0
1625676450000|2021-07-07 16:47:30|6108.8|6102.8|6109.6|6103.6|6109.6|6103.6|6108.6|6102.6|0
1625676460000|2021-07-07 16:47:40|6109.4|6103.4|6110.6|6104.6|6111.2|6105.2|6109.1|6103.1|0
1625676470000|2021-07-07 16:47:50|6110.4|6104.4|6110.6|6104.6|6110.6|6104.6|6110.4|6104.4|0
1625676480000|2021-07-07 16:48:00|6110.2|6104.2|6111.9|6105.9|6112.1|6106.1|6110.1|6104.1|0
1625676490000|2021-07-07 16:48:10|6112.1|6106.1|6114.9|6108.9|6115.4|6109.4|6112.1|6106.1|0
1625676500000|2021-07-07 16:48:20|6115.2|6109.2|6114.7|6108.7|6115.2|6109.2|6114.7|6108.7|0
1625676510000|2021-07-07 16:48:30|6114.4|6108.4|6114.4|6108.4|6114.4|6108.4|6114.4|6108.4|0
1625676520000|2021-07-07 16:48:40|6115.1|6109.1|6114.9|6108.9|6115.4|6109.4|6114.6|6108.6|0
1625676530000|2021-07-07 16:48:50|6114.7|6108.7|6115.6|6109.6|6115.6|6109.6|6114.4|6108.4|0
1625676540000|2021-07-07 16:49:00|6115.7|6109.7|6113.6|6107.6|6115.7|6109.7|6113.4|6107.4|1
1625676550000|2021-07-07 16:49:10|6114.6|6108.6|6113.7|6107.7|6114.6|6108.6|6113.4|6107.4|0
1625676560000|2021-07-07 16:49:20|6114.1|6108.1|6114.1|6108.1|6114.6|6108.6|6114.1|6108.1|0
1625676570000|2021-07-07 16:49:30|6114.4|6108.4|6114.4|6108.4|6114.6|6108.6|6114.4|6108.4|0
1625676580000|2021-07-07 16:49:40|6114.6|6108.6|6114.6|6108.6|6114.6|6108.6|6114.4|6108.4|0
1625676600000|2021-07-07 16:50:00|6113.9|6107.9|6114.4|6108.4|6114.4|6108.4|6112.7|6106.7|0
1625676610000|2021-07-07 16:50:10|6118.7|6112.7|6117.2|6111.2|6119.3|6113.3|6117.2|6111.2|1
1625676620000|2021-07-07 16:50:20|6117.7|6111.7|6120.7|6114.7|6120.7|6114.7|6117.7|6111.7|1
1625676630000|2021-07-07 16:50:30|6120.2|6114.2|6121.2|6115.2|6121.2|6115.2|6119.1|6113.1|0
1625676640000|2021-07-07 16:50:40|6121.1|6115.1|6121.1|6115.1|6121.1|6115.1|6118.8|6112.8|1
1625676650000|2021-07-07 16:50:50|6120.9|6114.9|6120.9|6114.9|6121.6|6115.6|6120.9|6114.9|0
1625676660000|2021-07-07 16:51:00|6120.7|6114.7|6119.1|6113.1|6120.7|6114.7|6118.7|6112.7|0
1625676670000|2021-07-07 16:51:10|6118.8|6112.8|6116.4|6110.4|6118.8|6112.8|6116.4|6110.4|1
1625676680000|2021-07-07 16:51:20|6116.9|6110.9|6118.1|6112.1|6118.2|6112.2|6116.9|6110.9|0
1625676690000|2021-07-07 16:51:30|6120.7|6114.7|6121.7|6115.7|6121.7|6115.7|6120.7|6114.7|0
1625676700000|2021-07-07 16:51:40|6121.6|6115.6|6119.9|6113.9|6121.6|6115.6|6119.9|6113.9|0
1625676720000|2021-07-07 16:52:00|6120.7|6114.7|6120.1|6114.1|6120.7|6114.7|6119.7|6113.7|7
1625676730000|2021-07-07 16:52:10|6120.7|6114.7|6117.6|6111.6|6123.4|6117.4|6117.6|6111.6|1
1625676740000|2021-07-07 16:52:20|6117.1|6111.1|6111.2|6105.2|6117.1|6111.1|6108.4|6102.4|4
1625676750000|2021-07-07 16:52:30|6110.9|6104.9|6110.7|6104.7|6110.9|6104.9|6110.7|6104.7|0
1625676760000|2021-07-07 16:52:40|6111.1|6105.1|6112.1|6106.1|6112.1|6106.1|6110.7|6104.7|0
1625676770000|2021-07-07 16:52:50|6112.4|6106.4|6113.7|6107.7|6114.2|6108.2|6112.4|6106.4|0
1625676780000|2021-07-07 16:53:00|6113.1|6107.1|6110.9|6104.9|6113.1|6107.1|6110.9|6104.9|0
1625676790000|2021-07-07 16:53:10|6111.1|6105.1|6104.1|6098.1|6111.1|6105.1|6103.1|6097.1|30
1625676800000|2021-07-07 16:53:20|6104.3|6098.3|6104.1|6098.1|6104.6|6098.6|6104.1|6098.1|6
1625676810000|2021-07-07 16:53:30|6104.3|6098.3|6104.8|6098.8|6104.8|6098.8|6104.3|6098.3|2
1625676820000|2021-07-07 16:53:40|6104.6|6098.6|6103.4|6097.4|6104.6|6098.6|6103.4|6097.4|3
1625676830000|2021-07-07 16:53:50|6102.9|6096.9|6098.4|6092.4|6103.1|6097.1|6098.4|6092.4|2
1625676840000|2021-07-07 16:54:00|6100.1|6094.1|6103.4|6097.4|6103.4|6097.4|6100.1|6094.1|1
1625676850000|2021-07-07 16:54:10|6103.6|6097.6|6101.9|6095.9|6103.6|6097.6|6100.1|6094.1|1
1625676860000|2021-07-07 16:54:20|6101.6|6095.6|6100.6|6094.6|6102.1|6096.1|6100.1|6094.1|16
1625676870000|2021-07-07 16:54:30|6100.4|6094.4|6098.9|6092.9|6100.4|6094.4|6098.9|6092.9|6
1625676880000|2021-07-07 16:54:40|6099.2|6093.2|6098.4|6092.4|6100.4|6094.4|6098.4|6092.4|2
1625676890000|2021-07-07 16:54:50|6096.1|6090.1|6090|6084|6096.1|6090.1|6089.1|6083.1|47
1625676900000|2021-07-07 16:55:00|6090.6|6084.6|6099.6|6093.6|6099.6|6093.6|6090.6|6084.6|27
1625676910000|2021-07-07 16:55:10|6099.3|6093.3|6094|6088|6100|6094|6094|6088|12
1625676920000|2021-07-07 16:55:20|6096.8|6090.8|6100.1|6094.1|6102.5|6096.5|6096.8|6090.8|4
1625676930000|2021-07-07 16:55:30|6094|6088|6097.8|6091.8|6097.9|6091.9|6094|6088|5
1625676940000|2021-07-07 16:55:40|6098.1|6092.1|6098.1|6092.1|6098.1|6092.1|6098.1|6092.1|0
1625676950000|2021-07-07 16:55:50|6098|6092|6099.5|6093.5|6100|6094|6098|6092|1
1625676960000|2021-07-07 16:56:00|6099.8|6093.8|6099.1|6093.1|6100|6094|6099.1|6093.1|0
1625676970000|2021-07-07 16:56:10|6099.3|6093.3|6099.4|6093.4|6099.4|6093.4|6098.9|6092.9|1
1625676980000|2021-07-07 16:56:20|6099.6|6093.6|6095.1|6089.1|6099.6|6093.6|6093.9|6087.9|10
1625676990000|2021-07-07 16:56:30|6094.8|6088.8|6095.1|6089.1|6095.4|6089.4|6094.4|6088.4|1
1625677000000|2021-07-07 16:56:40|6094.4|6088.4|6094.6|6088.6|6094.6|6088.6|6094.4|6088.4|0
1625677010000|2021-07-07 16:56:50|6094.3|6088.3|6093.9|6087.9|6094.8|6088.8|6093.4|6087.4|2
1625677020000|2021-07-07 16:57:00|6093.3|6087.3|6093.6|6087.6|6094.9|6088.9|6093.3|6087.3|0
1625677030000|2021-07-07 16:57:10|6093.1|6087.1|6092.6|6086.6|6093.1|6087.1|6092.6|6086.6|0
1625677040000|2021-07-07 16:57:20|6092.1|6086.1|6092.1|6086.1|6092.8|6086.8|6090.9|6084.9|7
1625677050000|2021-07-07 16:57:30|6091.9|6085.9|6089.9|6083.9|6091.9|6085.9|6089.8|6083.8|3
1625677060000|2021-07-07 16:57:40|6089.6|6083.6|6087.8|6081.8|6089.6|6083.6|6087.1|6081.1|15
1625677070000|2021-07-07 16:57:50|6089.4|6083.4|6089.4|6083.4|6089.8|6083.8|6089.4|6083.4|4
1625677080000|2021-07-07 16:58:00|6089.1|6083.1|6085.6|6079.6|6089.4|6083.4|6085.6|6079.6|11
1625677090000|2021-07-07 16:58:10|6082.8|6076.8|6083.1|6077.1|6084.3|6078.3|6082.8|6076.8|30
1625677100000|2021-07-07 16:58:20|6083.3|6077.3|6084.5|6078.5|6086.3|6080.3|6083.3|6077.3|8
1625677110000|2021-07-07 16:58:30|6085.3|6079.3|6085.8|6079.8|6086.3|6080.3|6085.1|6079.1|11
1625677120000|2021-07-07 16:58:40|6085.4|6079.4|6086.6|6080.6|6086.8|6080.8|6085|6079|3
1625677130000|2021-07-07 16:58:50|6086.3|6080.3|6086.3|6080.3|6086.3|6080.3|6086.3|6080.3|9
1625677140000|2021-07-07 16:59:00|6086.5|6080.5|6090.1|6084.1|6090.6|6084.6|6086.5|6080.5|1
1625677150000|2021-07-07 16:59:10|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|0
1625677160000|2021-07-07 16:59:20|6091.4|6085.4|6091.3|6085.3|6091.8|6085.8|6090.9|6084.9|0
1625677180000|2021-07-07 16:59:40|6091|6085|6092|6086|6092|6086|6090|6084|0
1625677190000|2021-07-07 16:59:50|6091.8|6085.8|6091.6|6085.6|6092.8|6086.8|6091.3|6085.3|2
1625677200000|2021-07-07 17:00:00|6091.3|6085.3|6089.8|6083.8|6092|6086|6089.8|6083.8|2
1625677210000|2021-07-07 17:00:10|6087.3|6081.3|6086.8|6080.8|6087.3|6081.3|6086.8|6080.8|2
1625677220000|2021-07-07 17:00:20|6087.8|6081.8|6088.8|6082.8|6088.8|6082.8|6087.3|6081.3|1
1625677230000|2021-07-07 17:00:30|6089.1|6083.1|6091.1|6085.1|6091.1|6085.1|6089.1|6083.1|1
1625677240000|2021-07-07 17:00:40|6092.5|6086.5|6093|6087|6093|6087|6092.5|6086.5|3
1625677250000|2021-07-07 17:00:50|6095|6089|6095|6089|6096|6090|6093.8|6087.8|3
1625677260000|2021-07-07 17:01:00|6096|6090|6093.7|6087.7|6096|6090|6093|6087|2
1625677270000|2021-07-07 17:01:10|6093.5|6087.5|6092.8|6086.8|6093.5|6087.5|6090.5|6084.5|1
1625677280000|2021-07-07 17:01:20|6092.5|6086.5|6088.7|6082.7|6092.5|6086.5|6088.7|6082.7|0
1625677290000|2021-07-07 17:01:30|6088.8|6082.8|6086.5|6080.5|6089.2|6083.2|6085.5|6079.5|3
1625677300000|2021-07-07 17:01:40|6087|6081|6086|6080|6089.5|6083.5|6085.5|6079.5|8
1625677310000|2021-07-07 17:01:50|6085.7|6079.7|6087.3|6081.3|6087.3|6081.3|6085.7|6079.7|9
1625677320000|2021-07-07 17:02:00|6087.5|6081.5|6085.2|6079.2|6087.8|6081.8|6085|6079|2
1625677330000|2021-07-07 17:02:10|6084.8|6078.8|6086.8|6080.8|6087.7|6081.7|6084.3|6078.3|11
1625677350000|2021-07-07 17:02:30|6087.2|6081.2|6087.2|6081.2|6087.5|6081.5|6087.2|6081.2|5
1625677360000|2021-07-07 17:02:40|6086.5|6080.5|6084.3|6078.3|6087|6081|6084.3|6078.3|1
1625677370000|2021-07-07 17:02:50|6084.7|6078.7|6087.3|6081.3|6087.3|6081.3|6084.7|6078.7|3
1625677380000|2021-07-07 17:03:00|6087.2|6081.2|6086.2|6080.2|6087.2|6081.2|6086.2|6080.2|0
1625677390000|2021-07-07 17:03:10|6086.3|6080.3|6085.2|6079.2|6086.3|6080.3|6085.2|6079.2|0
1625677400000|2021-07-07 17:03:20|6085.8|6079.8|6086.2|6080.2|6088.2|6082.2|6085.8|6079.8|9
1625677410000|2021-07-07 17:03:30|6086.5|6080.5|6088.2|6082.2|6088.2|6082.2|6086.5|6080.5|0
1625677420000|2021-07-07 17:03:40|6087.8|6081.8|6087.7|6081.7|6090|6084|6087.7|6081.7|0
1625677430000|2021-07-07 17:03:50|6087.2|6081.2|6086.7|6080.7|6087.5|6081.5|6086.3|6080.3|0
1625677440000|2021-07-07 17:04:00|6087.7|6081.7|6085.3|6079.3|6087.7|6081.7|6085.3|6079.3|0
1625677450000|2021-07-07 17:04:10|6085.7|6079.7|6084.7|6078.7|6086.7|6080.7|6084.7|6078.7|0
1625677460000|2021-07-07 17:04:20|6084.3|6078.3|6082.2|6076.2|6084.3|6078.3|6082.2|6076.2|0
1625677470000|2021-07-07 17:04:30|6081.8|6075.8|6084|6078|6084|6078|6081.2|6075.2|1
1625677480000|2021-07-07 17:04:40|6083.7|6077.7|6086|6080|6086|6080|6083.7|6077.7|0
1625677500000|2021-07-07 17:05:00|6085.6|6079.6|6087.6|6081.6|6088.1|6082.1|6085.6|6079.6|0
1625677510000|2021-07-07 17:05:10|6087|6081|6087.5|6081.5|6087.8|6081.8|6087|6081|0
1625677520000|2021-07-07 17:05:20|6087|6081|6088|6082|6088|6082|6087|6081|1
1625677530000|2021-07-07 17:05:30|6088.9|6082.9|6087.1|6081.1|6088.9|6082.9|6085.6|6079.6|1
1625677540000|2021-07-07 17:05:40|6087.5|6081.5|6087.1|6081.1|6087.6|6081.6|6086.1|6080.1|3
1625677550000|2021-07-07 17:05:50|6087|6081|6087|6081|6087.6|6081.6|6087|6081|0
1625677560000|2021-07-07 17:06:00|6087.3|6081.3|6087|6081|6087.5|6081.5|6085.3|6079.3|0
1625677570000|2021-07-07 17:06:10|6086.6|6080.6|6086.6|6080.6|6087|6081|6086.3|6080.3|7
1625677580000|2021-07-07 17:06:20|6086.1|6080.1|6087|6081|6087|6081|6086.1|6080.1|0
1625677590000|2021-07-07 17:06:30|||||||||2
1625677600000|2021-07-07 17:06:40|6089.6|6083.6|6089|6083|6089.8|6083.8|6089|6083|2
1625677610000|2021-07-07 17:06:50|6089.3|6083.3|6088.8|6082.8|6090.3|6084.3|6088.8|6082.8|1
1625677620000|2021-07-07 17:07:00|6089|6083|6089|6083|6090.3|6084.3|6088.8|6082.8|4
1625677630000|2021-07-07 17:07:10|6088.8|6082.8|6089|6083|6089.3|6083.3|6088.8|6082.8|0
1625677640000|2021-07-07 17:07:20|6090.3|6084.3|6089|6083|6090.6|6084.6|6088.8|6082.8|0
1625677650000|2021-07-07 17:07:30|6089.3|6083.3|6090.1|6084.1|6090.3|6084.3|6089.3|6083.3|0
1625677660000|2021-07-07 17:07:40|6090.3|6084.3|6090|6084|6090.8|6084.8|6089.8|6083.8|0
1625677670000|2021-07-07 17:07:50|6089.8|6083.8|6089.5|6083.5|6089.8|6083.8|6089|6083|1
1625677680000|2021-07-07 17:08:00|6089.1|6083.1|6089.8|6083.8|6090.3|6084.3|6088.8|6082.8|1
1625677690000|2021-07-07 17:08:10|6091.3|6085.3|6086.4|6080.4|6091.3|6085.3|6086.4|6080.4|9
1625677700000|2021-07-07 17:08:20|6086|6080|6082.1|6076.1|6087|6081|6078.5|6072.5|50
1625677710000|2021-07-07 17:08:30|6082.4|6076.4|6083.9|6077.9|6083.9|6077.9|6082.1|6076.1|5
1625677720000|2021-07-07 17:08:40|6084|6078|6082.9|6076.9|6084.9|6078.9|6082.9|6076.9|6
1625677730000|2021-07-07 17:08:50|6083.2|6077.2|6085.3|6079.3|6085.3|6079.3|6082.9|6076.9|4
1625677740000|2021-07-07 17:09:00|6085|6079|6082.1|6076.1|6085|6079|6082.1|6076.1|4
1625677750000|2021-07-07 17:09:10|6082|6076|6082.6|6076.6|6082.6|6076.6|6081.8|6075.8|10
1625677760000|2021-07-07 17:09:20|6082.1|6076.1|6080.6|6074.6|6082.1|6076.1|6080.6|6074.6|0
1625677770000|2021-07-07 17:09:30|6082.1|6076.1|6081.1|6075.1|6082.5|6076.5|6081.1|6075.1|0
1625677780000|2021-07-07 17:09:40|6081.5|6075.5|6081.6|6075.6|6081.6|6075.6|6081.3|6075.3|0
1625677790000|2021-07-07 17:09:50|6081.3|6075.3|6081|6075|6081.3|6075.3|6080.7|6074.7|0
1625677800000|2021-07-07 17:10:00|6081.3|6075.3|6081.6|6075.6|6082|6076|6080.1|6074.1|3
1625677810000|2021-07-07 17:10:10|6081.3|6075.3|6081.1|6075.1|6082.1|6076.1|6081.1|6075.1|0
1625677820000|2021-07-07 17:10:20|6081.3|6075.3|6082.1|6076.1|6082.1|6076.1|6081.3|6075.3|0
1625677830000|2021-07-07 17:10:30|6081.8|6075.8|6083.1|6077.1|6083.3|6077.3|6081.8|6075.8|0
1625677850000|2021-07-07 17:10:50|6086.3|6080.3|6086.2|6080.2|6086.5|6080.5|6085.7|6079.7|7
1625677860000|2021-07-07 17:11:00|6086|6080|6086.7|6080.7|6086.7|6080.7|6086|6080|0
1625677870000|2021-07-07 17:11:10|6086.5|6080.5|6086.3|6080.3|6086.5|6080.5|6086.3|6080.3|0
1625677880000|2021-07-07 17:11:20|6086.5|6080.5|6087|6081|6087|6081|6086.5|6080.5|1
1625677890000|2021-07-07 17:11:30|6086.9|6080.9|6086.2|6080.2|6086.9|6080.9|6085.8|6079.8|1
1625677900000|2021-07-07 17:11:40|6086|6080|6086.2|6080.2|6086.2|6080.2|6086|6080|0
1625677910000|2021-07-07 17:11:50|6086.4|6080.4|6086.4|6080.4|6086.9|6080.9|6086.2|6080.2|0
1625677920000|2021-07-07 17:12:00|6086.5|6080.5|6086.4|6080.4|6086.5|6080.5|6086.2|6080.2|0
1625677930000|2021-07-07 17:12:10|6086.2|6080.2|6086.5|6080.5|6086.5|6080.5|6086.2|6080.2|5
1625677940000|2021-07-07 17:12:20|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|6086.5|6080.5|0
1625677950000|2021-07-07 17:12:30|6085.4|6079.4|6086|6080|6086|6080|6085.4|6079.4|0
1625677960000|2021-07-07 17:12:40|6085.5|6079.5|6087.5|6081.5|6087.5|6081.5|6085.2|6079.2|1
1625677970000|2021-07-07 17:12:50|6086.9|6080.9|6087|6081|6087.4|6081.4|6086.9|6080.9|0
1625677980000|2021-07-07 17:13:00|6086.9|6080.9|6086.4|6080.4|6086.9|6080.9|6085.7|6079.7|2
1625677990000|2021-07-07 17:13:10|6086.2|6080.2|6086.2|6080.2|6086.2|6080.2|6086.2|6080.2|0
1625678000000|2021-07-07 17:13:20|6086.7|6080.7|6087|6081|6087|6081|6086.7|6080.7|2
1625678010000|2021-07-07 17:13:30|6086.9|6080.9|6085.9|6079.9|6086.9|6080.9|6085.9|6079.9|0
1625678020000|2021-07-07 17:13:40|6085.7|6079.7|6085.7|6079.7|6085.9|6079.9|6085.7|6079.7|0
1625678030000|2021-07-07 17:13:50|6085.9|6079.9|6087|6081|6087|6081|6085.9|6079.9|7
1625678040000|2021-07-07 17:14:00|6086.4|6080.4|6086.5|6080.5|6086.5|6080.5|6086.4|6080.4|4
1625678050000|2021-07-07 17:14:10|6087|6081|6086.5|6080.5|6087|6081|6086.3|6080.3|0
1625678060000|2021-07-07 17:14:20|6086.8|6080.8|6086.2|6080.2|6086.8|6080.8|6085.7|6079.7|0
1625678070000|2021-07-07 17:14:30|6086|6080|6086.3|6080.3|6086.3|6080.3|6086|6080|0
1625678080000|2021-07-07 17:14:40|6086.2|6080.2|6086.3|6080.3|6086.3|6080.3|6086.2|6080.2|0
1625678090000|2021-07-07 17:14:50|6086.2|6080.2|6086.3|6080.3|6086.3|6080.3|6086.2|6080.2|2
1625678100000|2021-07-07 17:15:00|6086|6080|6084.8|6078.8|6086|6080|6084.8|6078.8|0
1625678110000|2021-07-07 17:15:10|6085.1|6079.1|6085.3|6079.3|6085.3|6079.3|6084.8|6078.8|1
1625678120000|2021-07-07 17:15:20|6085|6079|6084.1|6078.1|6085|6079|6084.1|6078.1|1
1625678130000|2021-07-07 17:15:30|6083.8|6077.8|6083.8|6077.8|6084|6078|6083.6|6077.6|2
1625678140000|2021-07-07 17:15:40|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|6084.8|6078.8|0
1625678150000|2021-07-07 17:15:50|6085|6079|6087.3|6081.3|6087.5|6081.5|6084.1|6078.1|2
1625678160000|2021-07-07 17:16:00|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|2
1625678170000|2021-07-07 17:16:10|6088.8|6082.8|6091.8|6085.8|6091.8|6085.8|6088.8|6082.8|17
1625678190000|2021-07-07 17:16:30|6091.6|6085.6|6093.3|6087.3|6093.5|6087.5|6091.3|6085.3|0
1625678200000|2021-07-07 17:16:40|6093|6087|6092.5|6086.5|6093|6087|6092.3|6086.3|1
1625678210000|2021-07-07 17:16:50|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|0
1625678220000|2021-07-07 17:17:00|6093.5|6087.5|6093.3|6087.3|6093.5|6087.5|6093|6087|3
1625678230000|2021-07-07 17:17:10|6093.5|6087.5|6093.3|6087.3|6093.5|6087.5|6093|6087|0
1625678240000|2021-07-07 17:17:20|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|1
1625678250000|2021-07-07 17:17:30|6092.1|6086.1|6092.3|6086.3|6092.3|6086.3|6092.1|6086.1|0
1625678260000|2021-07-07 17:17:40|6092.6|6086.6|6092.8|6086.8|6092.8|6086.8|6092.5|6086.5|0
1625678270000|2021-07-07 17:17:50|6088.7|6082.7|6088.8|6082.8|6088.8|6082.8|6088.2|6082.2|6
1625678280000|2021-07-07 17:18:00|6088.5|6082.5|6087.5|6081.5|6088.5|6082.5|6086|6080|1
1625678290000|2021-07-07 17:18:10|6087.7|6081.7|6086.7|6080.7|6087.7|6081.7|6086.7|6080.7|5
1625678300000|2021-07-07 17:18:20|6087|6081|6087.7|6081.7|6088.2|6082.2|6087|6081|0
1625678310000|2021-07-07 17:18:30|6087.8|6081.8|6087.8|6081.8|6088.2|6082.2|6087.8|6081.8|1
1625678320000|2021-07-07 17:18:40|6091.3|6085.3|6093|6087|6093.3|6087.3|6091.3|6085.3|4
1625678330000|2021-07-07 17:18:50|6092.7|6086.7|6092.7|6086.7|6093.8|6087.8|6091.7|6085.7|3
1625678340000|2021-07-07 17:19:00|6093.8|6087.8|6094.8|6088.8|6094.8|6088.8|6093.3|6087.3|1
1625678350000|2021-07-07 17:19:10|6094.7|6088.7|6096.2|6090.2|6096.8|6090.8|6094.2|6088.2|2
1625678360000|2021-07-07 17:19:20|6095.8|6089.8|6096|6090|6096.2|6090.2|6095.8|6089.8|1
1625678370000|2021-07-07 17:19:30|6098.6|6092.6|6097.3|6091.3|6099.5|6093.5|6097.3|6091.3|4
1625678380000|2021-07-07 17:19:40|6097.6|6091.6|6095|6089|6098|6092|6094.5|6088.5|1
1625678390000|2021-07-07 17:19:50|6095.9|6089.9|6096.8|6090.8|6096.8|6090.8|6095.9|6089.9|0
1625678400000|2021-07-07 17:20:00|6096.5|6090.5|6094|6088|6096.8|6090.8|6093.5|6087.5|1
1625678410000|2021-07-07 17:20:10|6093.5|6087.5|6096|6090|6096|6090|6093.5|6087.5|0
1625678420000|2021-07-07 17:20:20|6096.5|6090.5|6093.8|6087.8|6096.5|6090.5|6093.3|6087.3|10
1625678430000|2021-07-07 17:20:30|6093.3|6087.3|6095.5|6089.5|6095.5|6089.5|6092.5|6086.5|5
1625678440000|2021-07-07 17:20:40|6095.2|6089.2|6095|6089|6095.2|6089.2|6095|6089|0
1625678450000|2021-07-07 17:20:50|6094.7|6088.7|6092.7|6086.7|6094.7|6088.7|6091.8|6085.8|0
1625678460000|2021-07-07 17:21:00|6092.8|6086.8|6092.3|6086.3|6092.8|6086.8|6092.3|6086.3|0
1625678470000|2021-07-07 17:21:10|6092.8|6086.8|6089|6083|6093.2|6087.2|6089|6083|1
1625678480000|2021-07-07 17:21:20|6089.2|6083.2|6085.7|6079.7|6089.2|6083.2|6084.7|6078.7|13
1625678490000|2021-07-07 17:21:30|6086|6080|6086.2|6080.2|6086.7|6080.7|6084.5|6078.5|0
1625678500000|2021-07-07 17:21:40|6086.3|6080.3|6085|6079|6086.3|6080.3|6084.5|6078.5|4
1625678510000|2021-07-07 17:21:50|6084.9|6078.9|6087|6081|6087.5|6081.5|6084.7|6078.7|0
1625678520000|2021-07-07 17:22:00|6088.2|6082.2|6084.4|6078.4|6088.2|6082.2|6084.4|6078.4|6
1625678530000|2021-07-07 17:22:10|6084.6|6078.6|6083.6|6077.6|6084.6|6078.6|6083.6|6077.6|1
1625678540000|2021-07-07 17:22:20|6083.9|6077.9|6083.9|6077.9|6083.9|6077.9|6083.6|6077.6|0
1625678560000|2021-07-07 17:22:40|6084.1|6078.1|6084.1|6078.1|6084.1|6078.1|6084.1|6078.1|0
1625678570000|2021-07-07 17:22:50|6084.4|6078.4|6087.1|6081.1|6087.4|6081.4|6084.4|6078.4|3
1625678580000|2021-07-07 17:23:00|6087.9|6081.9|6080.4|6074.4|6087.9|6081.9|6080.2|6074.2|20
1625678590000|2021-07-07 17:23:10|6080.9|6074.9|6080.7|6074.7|6080.9|6074.9|6080.7|6074.7|2
1625678600000|2021-07-07 17:23:20|6080.9|6074.9|6080.7|6074.7|6080.9|6074.9|6080.7|6074.7|2
1625678610000|2021-07-07 17:23:30|6080.9|6074.9|6080.9|6074.9|6080.9|6074.9|6080.9|6074.9|1
1625678630000|2021-07-07 17:23:50|6080.6|6074.6|6080.9|6074.9|6082.2|6076.2|6080.6|6074.6|0
1625678640000|2021-07-07 17:24:00|6080.7|6074.7|6081.4|6075.4|6081.4|6075.4|6080.7|6074.7|1
1625678650000|2021-07-07 17:24:10|6081|6075|6076.2|6070.2|6081|6075|6076.2|6070.2|9
1625678660000|2021-07-07 17:24:20|6075.2|6069.2|6077.4|6071.4|6078.7|6072.7|6074.2|6068.2|28
1625678670000|2021-07-07 17:24:30|6077.7|6071.7|6077.7|6071.7|6077.7|6071.7|6077.7|6071.7|0
1625678680000|2021-07-07 17:24:40|6077.5|6071.5|6079.2|6073.2|6079.2|6073.2|6077.5|6071.5|0
1625678690000|2021-07-07 17:24:50|6079|6073|6072.3|6066.3|6079|6073|6072.3|6066.3|73
1625678700000|2021-07-07 17:25:00|6072.6|6066.6|6056.6|6050.6|6072.6|6066.6|6056.6|6050.6|15
1625678710000|2021-07-07 17:25:10|6056.8|6050.8|6056.4|6050.4|6058.6|6052.6|6056.4|6050.4|8
1625678720000|2021-07-07 17:25:20|6057.7|6051.7|6051.2|6045.2|6057.7|6051.7|6049.6|6043.6|9
1625678730000|2021-07-07 17:25:30|6050.9|6044.9|6050.4|6044.4|6051.2|6045.2|6050.1|6044.1|4
1625678740000|2021-07-07 17:25:40|6051.4|6045.4|6042.3|6036.3|6051.4|6045.4|6042.3|6036.3|5
1625678750000|2021-07-07 17:25:50|6040.6|6034.6|6042.6|6036.6|6044.6|6036.9|6038.9|6032.9|19
1625678760000|2021-07-07 17:26:00|6042.1|6036.1|6054.4|6048.4|6055.3|6049.3|6042.1|6036.1|0
1625678770000|2021-07-07 17:26:10|6054.8|6048.8|6057.8|6051.8|6057.8|6051.8|6054.8|6048.8|1
1625678780000|2021-07-07 17:26:20|6057.9|6051.9|6057.8|6051.8|6058.1|6052.1|6056.3|6050.3|1
1625678790000|2021-07-07 17:26:30|6057.9|6051.9|6058.3|6052.3|6058.3|6052.3|6056.4|6050.4|0
1625678800000|2021-07-07 17:26:40|6058.8|6052.8|6058.4|6052.4|6058.8|6052.8|6058.4|6052.4|0
1625678810000|2021-07-07 17:26:50|6059.4|6053.4|6059.9|6053.9|6059.9|6053.9|6059.4|6053.4|0
1625678820000|2021-07-07 17:27:00|6060.4|6054.4|6065.9|6059.9|6065.9|6059.9|6060.4|6054.4|8
1625678830000|2021-07-07 17:27:10|6066.4|6060.4|6065.4|6059.4|6066.4|6060.4|6065.4|6059.4|0
1625678840000|2021-07-07 17:27:20|6065.1|6059.1|6063.3|6057.3|6065.1|6059.1|6063.3|6057.3|5
1625678850000|2021-07-07 17:27:30|6063.1|6057.1|6065.1|6059.1|6065.6|6059.6|6063.1|6057.1|0
1625678860000|2021-07-07 17:27:40|6065.6|6059.6|6065.6|6059.6|6065.6|6059.6|6065.4|6059.4|0
1625678880000|2021-07-07 17:28:00|6065.9|6059.9|6065.6|6059.6|6065.9|6059.9|6065.6|6059.6|1
1625678890000|2021-07-07 17:28:10|6066.2|6060.2|6071.8|6065.8|6071.8|6065.8|6066.2|6060.2|0
1625678900000|2021-07-07 17:28:20|6072.3|6066.3|6072.8|6066.8|6073.3|6067.3|6071.3|6065.3|0
1625678910000|2021-07-07 17:28:30|6073.3|6067.3|6074.3|6068.3|6074.8|6068.8|6073.3|6067.3|0
1625678920000|2021-07-07 17:28:40|6073.8|6067.8|6074.4|6068.4|6074.6|6068.6|6072.8|6066.8|4
1625678940000|2021-07-07 17:29:00|6073.4|6067.4|6071.8|6065.8|6073.8|6067.8|6071.8|6065.8|1
1625678950000|2021-07-07 17:29:10|6071.6|6065.6|6071.6|6065.6|6071.8|6065.8|6071.6|6065.6|0
1625678960000|2021-07-07 17:29:20|6073.3|6067.3|6074.4|6068.4|6074.4|6068.4|6073.3|6067.3|1
1625678970000|2021-07-07 17:29:30|6072.9|6066.9|6073.4|6067.4|6073.4|6067.4|6072.9|6066.9|0
1625678980000|2021-07-07 17:29:40|6073.6|6067.6|6077.8|6071.8|6077.8|6071.8|6073.6|6067.6|1
1625678990000|2021-07-07 17:29:50|6076.6|6070.6|6077.4|6071.4|6077.8|6071.8|6076.3|6070.3|0
1625679000000|2021-07-07 17:30:00|6076.8|6070.8|6076.2|6070.2|6076.9|6070.9|6072.9|6066.9|13
1625679010000|2021-07-07 17:30:10|6076.4|6070.4|6076.2|6070.2|6077.1|6071.1|6076.2|6070.2|6
1625679020000|2021-07-07 17:30:20|6076.4|6070.4|6077.9|6071.9|6078.2|6072.2|6076|6070|34
1625679030000|2021-07-07 17:30:30|6078.1|6072.1|6078.1|6072.1|6078.4|6072.4|6077.6|6071.6|1
1625679040000|2021-07-07 17:30:40|6078.4|6072.4|6079.6|6073.6|6080.4|6074.4|6077.6|6071.6|0
1625679050000|2021-07-07 17:30:50|6078.9|6072.9|6077.5|6071.5|6078.9|6072.9|6077.5|6071.5|3
1625679060000|2021-07-07 17:31:00|6077.4|6071.4|6079|6073|6079|6073|6077.4|6071.4|6
1625679070000|2021-07-07 17:31:10|6084|6078|6084.2|6078.2|6084.5|6078.5|6084|6078|1
1625679080000|2021-07-07 17:31:20|6084.5|6078.5|6082.9|6076.9|6084.5|6078.5|6082.9|6076.9|2
1625679090000|2021-07-07 17:31:30|6083|6077|6083.2|6077.2|6083.7|6077.7|6083|6077|1
1625679100000|2021-07-07 17:31:40|6083|6077|6082.7|6076.7|6083.5|6077.5|6082.7|6076.7|0
1625679110000|2021-07-07 17:31:50|6084.5|6078.5|6084.5|6078.5|6084.5|6078.5|6084.5|6078.5|4
1625679120000|2021-07-07 17:32:00|6085|6079|6085.2|6079.2|6085.5|6079.5|6084.7|6078.7|0
1625679130000|2021-07-07 17:32:10|6085.9|6079.9|6086.7|6080.7|6087.2|6081.2|6085.9|6079.9|0
1625679150000|2021-07-07 17:32:30|6087|6081|6086.7|6080.7|6087|6081|6086.7|6080.7|0
1625679160000|2021-07-07 17:32:40|6087|6081|6089.2|6083.2|6090.2|6084.2|6087|6081|1
1625679170000|2021-07-07 17:32:50|6089.5|6083.5|6086.9|6080.9|6089.7|6083.7|6086.4|6080.4|2
1625679180000|2021-07-07 17:33:00|6086.7|6080.7|6087.6|6081.6|6087.6|6081.6|6086.7|6080.7|0
1625679190000|2021-07-07 17:33:10|||||||||1
1625679210000|2021-07-07 17:33:30|6088.9|6082.9|6090.2|6084.2|6091.2|6085.2|6088.9|6082.9|1
1625679220000|2021-07-07 17:33:40|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|0
1625679230000|2021-07-07 17:33:50|6089.4|6083.4|6089.2|6083.2|6090|6084|6089.2|6083.2|0
1625679240000|2021-07-07 17:34:00|6089.4|6083.4|6089.5|6083.5|6089.5|6083.5|6089.4|6083.4|0
1625679250000|2021-07-07 17:34:10|6091.2|6085.2|6090.5|6084.5|6091.2|6085.2|6090.5|6084.5|0
1625679260000|2021-07-07 17:34:20|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|0
1625679270000|2021-07-07 17:34:30|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|6086.2|6080.2|0
1625679280000|2021-07-07 17:34:40|6091.9|6085.9|6091.7|6085.7|6092.7|6086.7|6091.7|6085.7|8
1625679290000|2021-07-07 17:34:50|6091.5|6085.5|6090.5|6084.5|6091.5|6085.5|6090.2|6084.2|0
1625679300000|2021-07-07 17:35:00|6090.7|6084.7|6090.9|6084.9|6090.9|6084.9|6090.2|6084.2|0
1625679310000|2021-07-07 17:35:10|6092.2|6086.2|6091.9|6085.9|6092.4|6086.4|6090.7|6084.7|0
1625679320000|2021-07-07 17:35:20|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|6091.4|6085.4|0
1625679330000|2021-07-07 17:35:30|6093.2|6087.2|6094.7|6088.7|6094.7|6088.7|6092.9|6086.9|1
1625679340000|2021-07-07 17:35:40|6094.2|6088.2|6094.9|6088.9|6094.9|6088.9|6093.9|6087.9|0
1625679350000|2021-07-07 17:35:50|6094.7|6088.7|6095.7|6089.7|6095.7|6089.7|6094.7|6088.7|0
1625679360000|2021-07-07 17:36:00|6096.7|6090.7|6096.2|6090.2|6096.7|6090.7|6095.2|6089.2|1
1625679370000|2021-07-07 17:36:10|6096.5|6090.5|6095.5|6089.5|6096.5|6090.5|6095|6089|0
1625679380000|2021-07-07 17:36:20|6096.2|6090.2|6095.7|6089.7|6096.2|6090.2|6095.2|6089.2|0
1625679390000|2021-07-07 17:36:30|6095.9|6089.9|6095.7|6089.7|6095.9|6089.9|6094|6088|22
1625679400000|2021-07-07 17:36:40|6096|6090|6098.3|6092.3|6098.3|6092.3|6095.7|6089.7|0
1625679410000|2021-07-07 17:36:50|6099|6093|6099|6093|6099|6093|6099|6093|0
1625679420000|2021-07-07 17:37:00|6099.5|6093.5|6096.5|6090.5|6099.5|6093.5|6096.5|6090.5|0
1625679430000|2021-07-07 17:37:10|6096|6090|6096|6090|6097|6091|6096|6090|0
1625679440000|2021-07-07 17:37:20|6094.8|6088.8|6095.7|6089.7|6095.7|6089.7|6094.8|6088.8|3
1625679460000|2021-07-07 17:37:40|6096|6090|6095.5|6089.5|6096|6090|6095.2|6089.2|0
1625679470000|2021-07-07 17:37:50|6095.2|6089.2|6094.8|6088.8|6095.8|6089.8|6094.8|6088.8|0
1625679480000|2021-07-07 17:38:00|6093.6|6087.6|6094.1|6088.1|6095.6|6089.6|6093.1|6087.1|2
1625679490000|2021-07-07 17:38:10|6095.6|6089.6|6095.1|6089.1|6095.6|6089.6|6094.6|6088.6|0
1625679500000|2021-07-07 17:38:20|6094.6|6088.6|6093.4|6087.4|6094.6|6088.6|6092.8|6086.8|6
1625679510000|2021-07-07 17:38:30|6092.9|6086.9|6093.4|6087.4|6093.4|6087.4|6092.9|6086.9|2
1625679520000|2021-07-07 17:38:40|6093.9|6087.9|6093.4|6087.4|6093.9|6087.9|6092.6|6086.6|12
1625679530000|2021-07-07 17:38:50|6093.1|6087.1|6093.3|6087.3|6093.8|6087.8|6092.8|6086.8|5
1625679540000|2021-07-07 17:39:00|6095.1|6089.1|6094.4|6088.4|6095.1|6089.1|6094.3|6088.3|1
1625679550000|2021-07-07 17:39:10|6094.3|6088.3|6094.1|6088.1|6094.4|6088.4|6093.9|6087.9|0
1625679560000|2021-07-07 17:39:20|6094.4|6088.4|6097.9|6091.9|6098.1|6092.1|6094.4|6088.4|0
1625679570000|2021-07-07 17:39:30|6097.8|6091.8|6096.1|6090.1|6097.8|6091.8|6094.9|6088.9|2
1625679580000|2021-07-07 17:39:40|6095.1|6089.1|6094.6|6088.6|6095.1|6089.1|6093.6|6087.6|2
1625679590000|2021-07-07 17:39:50|6094.8|6088.8|6093.4|6087.4|6094.8|6088.8|6093.4|6087.4|0
1625679600000|2021-07-07 17:40:00|6093.6|6087.6|6094.9|6088.9|6094.9|6088.9|6093.6|6087.6|2
1625679610000|2021-07-07 17:40:10|6094.6|6088.6|6094.3|6088.3|6094.6|6088.6|6094.3|6088.3|1
1625679620000|2021-07-07 17:40:20|6094.6|6088.6|6094.6|6088.6|6094.6|6088.6|6094.6|6088.6|0
1625679650000|2021-07-07 17:40:50|6095.1|6089.1|6094.8|6088.8|6095.1|6089.1|6094.8|6088.8|0
1625679660000|2021-07-07 17:41:00|6095.1|6089.1|6094.8|6088.8|6095.1|6089.1|6094.8|6088.8|28
1625679670000|2021-07-07 17:41:10|6094.6|6088.6|6094.1|6088.1|6094.6|6088.6|6094.1|6088.1|0
1625679680000|2021-07-07 17:41:20|6094.4|6088.4|6094.5|6088.5|6094.8|6088.8|6094.4|6088.4|1
1625679690000|2021-07-07 17:41:30|6094.7|6088.7|6095.5|6089.5|6095.5|6089.5|6094.7|6088.7|0
1625679700000|2021-07-07 17:41:40|6096.3|6090.3|6095.8|6089.8|6096.3|6090.3|6094.7|6088.7|10
1625679710000|2021-07-07 17:41:50|6095.3|6089.3|6094.7|6088.7|6095.5|6089.5|6094.7|6088.7|1
1625679720000|2021-07-07 17:42:00|6094.8|6088.8|6094.8|6088.8|6094.8|6088.8|6094.8|6088.8|0
1625679730000|2021-07-07 17:42:10|6094.7|6088.7|6098.6|6092.6|6098.9|6092.9|6094.7|6088.7|40
1625679740000|2021-07-07 17:42:20|6098.9|6092.9|6095.8|6089.8|6098.9|6092.9|6095.3|6089.3|15
1625679760000|2021-07-07 17:42:40|6095.4|6089.4|6096.9|6090.9|6096.9|6090.9|6095.4|6089.4|5
1625679770000|2021-07-07 17:42:50|6097.1|6091.1|6103.4|6097.4|6103.9|6097.9|6097.1|6091.1|13
1625679780000|2021-07-07 17:43:00|6103.9|6097.9|6104.4|6098.4|6104.6|6098.6|6103.8|6097.8|0
1625679790000|2021-07-07 17:43:10|6103.1|6097.1|6106.3|6100.3|6106.3|6100.3|6103.1|6097.1|1
1625679800000|2021-07-07 17:43:20|6105.9|6099.9|6106.8|6100.8|6106.8|6100.8|6105.9|6099.9|0
1625679810000|2021-07-07 17:43:30|6106.6|6100.6|6106.1|6100.1|6106.6|6100.6|6106.1|6100.1|0
1625679820000|2021-07-07 17:43:40|6106.6|6100.6|6106.1|6100.1|6106.8|6100.8|6106.1|6100.1|0
1625679830000|2021-07-07 17:43:50|6111.4|6105.4|6112.4|6106.4|6114.3|6108.3|6111.4|6105.4|4
1625679840000|2021-07-07 17:44:00|6111.9|6105.9|6107.8|6101.8|6111.9|6105.9|6107.8|6101.8|2
1625679850000|2021-07-07 17:44:10|6106.4|6100.4|6107.6|6101.6|6107.8|6101.8|6106.4|6100.4|0
1625679860000|2021-07-07 17:44:20|6107.9|6101.9|6104.8|6098.8|6108.1|6102.1|6104.8|6098.8|9
1625679870000|2021-07-07 17:44:30|6104.3|6098.3|6105.4|6099.4|6105.6|6099.6|6102.8|6096.8|6
1625679880000|2021-07-07 17:44:40|6104.1|6098.1|6104.1|6098.1|6104.1|6098.1|6104.1|6098.1|0
1625679890000|2021-07-07 17:44:50|6104.4|6098.4|6104.6|6098.6|6105.9|6099.9|6104.4|6098.4|0
1625679900000|2021-07-07 17:45:00|6105.1|6099.1|6105.4|6099.4|6105.4|6099.4|6105.1|6099.1|0
1625679910000|2021-07-07 17:45:10|6106.8|6100.8|6106.9|6100.9|6106.9|6100.9|6106.4|6100.4|7
1625679920000|2021-07-07 17:45:20|6106.6|6100.6|6105.6|6099.6|6106.6|6100.6|6103.6|6097.6|3
1625679930000|2021-07-07 17:45:30|6105.9|6099.9|6105.9|6099.9|6105.9|6099.9|6105.9|6099.9|0
1625679940000|2021-07-07 17:45:40|6105.6|6099.6|6105.4|6099.4|6105.6|6099.6|6105.1|6099.1|0
1625679950000|2021-07-07 17:45:50|6105.1|6099.1|6105.9|6099.9|6105.9|6099.9|6104.4|6098.4|0
1625679960000|2021-07-07 17:46:00|6106.1|6100.1|6106.4|6100.4|6106.8|6100.8|6105.6|6099.6|1
1625679970000|2021-07-07 17:46:10|6106.1|6100.1|6105.9|6099.9|6106.4|6100.4|6105.3|6099.3|2
1625679990000|2021-07-07 17:46:30|6104.6|6098.6|6104.1|6098.1|6106.4|6100.4|6104.1|6098.1|2
1625680000000|2021-07-07 17:46:40|6104.3|6098.3|6105.3|6099.3|6105.3|6099.3|6104.3|6098.3|1
1625680010000|2021-07-07 17:46:50|6105.6|6099.6|6103.4|6097.4|6105.6|6099.6|6103.4|6097.4|1
1625680020000|2021-07-07 17:47:00|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|0
1625680030000|2021-07-07 17:47:10|6105.3|6099.3|6104.4|6098.4|6105.4|6099.4|6104.4|6098.4|0
1625680040000|2021-07-07 17:47:20|6103.8|6097.8|6100.6|6094.6|6103.8|6097.8|6100.6|6094.6|10
1625680050000|2021-07-07 17:47:30|6101.1|6095.1|6102.3|6096.3|6102.3|6096.3|6101.1|6095.1|1
1625680060000|2021-07-07 17:47:40|6102.8|6096.8|6100.6|6094.6|6103.1|6097.1|6100.5|6094.5|0
1625680070000|2021-07-07 17:47:50|6100|6094|6100.5|6094.5|6101|6095|6100|6094|0
1625680080000|2021-07-07 17:48:00|6100.8|6094.8|6100|6094|6100.8|6094.8|6100|6094|0
1625680090000|2021-07-07 17:48:10|6100.3|6094.3|6097.5|6091.5|6100.5|6094.5|6097.5|6091.5|5
1625680100000|2021-07-07 17:48:20|6096|6090|6097.5|6091.5|6099|6093|6096|6090|8
1625680110000|2021-07-07 17:48:30|6097.1|6091.1|6096.3|6090.3|6097.1|6091.1|6096|6090|3
1625680120000|2021-07-07 17:48:40|6096|6090|6097.1|6091.1|6097.5|6091.5|6096|6090|3
1625680130000|2021-07-07 17:48:50|6096.8|6090.8|6097.1|6091.1|6097.8|6091.8|6096.8|6090.8|1
1625680140000|2021-07-07 17:49:00|6096.8|6090.8|6098.1|6092.1|6100.5|6094.5|6096.8|6090.8|2
1625680150000|2021-07-07 17:49:10|6097|6091|6097|6091|6097|6091|6096|6090|1
1625680160000|2021-07-07 17:49:20|6096.6|6090.6|6095.8|6089.8|6096.8|6090.8|6095.1|6089.1|1
1625680170000|2021-07-07 17:49:30|6095.6|6089.6|6096|6090|6096.1|6090.1|6095.3|6089.3|5
1625680180000|2021-07-07 17:49:40|6097.3|6091.3|6098.6|6092.6|6099.1|6093.1|6097.3|6091.3|0
1625680190000|2021-07-07 17:49:50|6098|6092|6098.3|6092.3|6098.3|6092.3|6097.5|6091.5|0
1625680200000|2021-07-07 17:50:00|6098|6092|6097.3|6091.3|6098|6092|6096.3|6090.3|1
1625680210000|2021-07-07 17:50:10|6096.8|6090.8|6098.1|6092.1|6098.1|6092.1|6096.8|6090.8|1
1625680220000|2021-07-07 17:50:20|6098.5|6092.5|6098.6|6092.6|6098.6|6092.6|6098.5|6092.5|0
1625680230000|2021-07-07 17:50:30|6098.5|6092.5|6100.1|6094.1|6100.5|6094.5|6098.5|6092.5|2
1625680240000|2021-07-07 17:50:40|6100.3|6094.3|6099.1|6093.1|6100.3|6094.3|6099.1|6093.1|1
1625680250000|2021-07-07 17:50:50|6099.5|6093.5|6100|6094|6100|6094|6099.5|6093.5|0
1625680260000|2021-07-07 17:51:00|6099.5|6093.5|6099.6|6093.6|6099.6|6093.6|6099.5|6093.5|0
1625680280000|2021-07-07 17:51:20|6100|6094|6100|6094|6100|6094|6100|6094|0
1625680290000|2021-07-07 17:51:30|6099.5|6093.5|6099.5|6093.5|6099.5|6093.5|6099|6093|0
1625680300000|2021-07-07 17:51:40|6100|6094|6101|6095|6101|6095|6100|6094|0
1625680310000|2021-07-07 17:51:50|6100.3|6094.3|6100|6094|6100.5|6094.5|6099.3|6093.3|2
1625680320000|2021-07-07 17:52:00|6100.3|6094.3|6100.1|6094.1|6100.3|6094.3|6099.3|6093.3|0
1625680330000|2021-07-07 17:52:10|6100.3|6094.3|6100.3|6094.3|6100.5|6094.5|6100.3|6094.3|0
1625680340000|2021-07-07 17:52:20|6099.8|6093.8|6097|6091|6099.8|6093.8|6097|6091|1
1625680350000|2021-07-07 17:52:30|6096.8|6090.8|6098.1|6092.1|6098.3|6092.3|6096.8|6090.8|0
1625680360000|2021-07-07 17:52:40|6097.8|6091.8|6098.3|6092.3|6098.8|6092.8|6097.8|6091.8|0
1625680370000|2021-07-07 17:52:50|6097.8|6091.8|6099.3|6093.3|6099.6|6093.6|6097.8|6091.8|2
1625680380000|2021-07-07 17:53:00|6099.8|6093.8|6100.1|6094.1|6100.1|6094.1|6099.3|6093.3|0
1625680390000|2021-07-07 17:53:10|6099.8|6093.8|6100.6|6094.6|6100.6|6094.6|6099.8|6093.8|0
1625680400000|2021-07-07 17:53:20|6100.3|6094.3|6100.5|6094.5|6100.5|6094.5|6099.3|6093.3|0
1625680410000|2021-07-07 17:53:30|6100.8|6094.8|6101.3|6095.3|6101.3|6095.3|6100.8|6094.8|0
1625680420000|2021-07-07 17:53:40|6102|6096|6102.3|6096.3|6102.5|6096.5|6102|6096|2
1625680430000|2021-07-07 17:53:50|6102.6|6096.6|6103.3|6097.3|6103.3|6097.3|6102.6|6096.6|0
1625680440000|2021-07-07 17:54:00|6103.6|6097.6|6102.3|6096.3|6103.6|6097.6|6101.8|6095.8|1
1625680450000|2021-07-07 17:54:10|6102.6|6096.6|6102.8|6096.8|6102.8|6096.8|6102.6|6096.6|0
1625680460000|2021-07-07 17:54:20|6102.5|6096.5|6102|6096|6102.5|6096.5|6102|6096|0
1625680470000|2021-07-07 17:54:30|6102.3|6096.3|6102.1|6096.1|6102.6|6096.6|6101.8|6095.8|0
1625680480000|2021-07-07 17:54:40|6102.4|6096.4|6102.1|6096.1|6102.4|6096.4|6102.1|6096.1|0
1625680490000|2021-07-07 17:54:50|6102.4|6096.4|6100.8|6094.8|6103.3|6097.3|6100.8|6094.8|0
1625680500000|2021-07-07 17:55:00|6101.3|6095.3|6102.3|6096.3|6102.3|6096.3|6101.3|6095.3|0
1625680510000|2021-07-07 17:55:10|6102.6|6096.6|6102.3|6096.3|6102.6|6096.6|6102|6096|0
1625680520000|2021-07-07 17:55:20|6102.6|6096.6|6102.1|6096.1|6103.1|6097.1|6101.3|6095.3|1
1625680530000|2021-07-07 17:55:30|6101.8|6095.8|6101|6095|6101.8|6095.8|6100.8|6094.8|0
1625680540000|2021-07-07 17:55:40|6100.8|6094.8|6101.3|6095.3|6101.5|6095.5|6100.5|6094.5|7
1625680550000|2021-07-07 17:55:50|6101|6095|6101.8|6095.8|6102.4|6096.4|6101|6095|2
1625680560000|2021-07-07 17:56:00|6102.1|6096.1|6101.8|6095.8|6102.1|6096.1|6101.8|6095.8|41
1625680570000|2021-07-07 17:56:10|6102.6|6096.6|6101.6|6095.6|6102.9|6096.9|6101.6|6095.6|1
1625680580000|2021-07-07 17:56:20|6101.9|6095.9|6101.3|6095.3|6101.9|6095.9|6100.6|6094.6|9
1625680590000|2021-07-07 17:56:30|6101.6|6095.6|6101.3|6095.3|6101.6|6095.6|6101.3|6095.3|0
1625680600000|2021-07-07 17:56:40|6101|6095|6101|6095|6101.3|6095.3|6101|6095|1
1625680610000|2021-07-07 17:56:50|6101.3|6095.3|6101.8|6095.8|6101.8|6095.8|6101|6095|11
1625680620000|2021-07-07 17:57:00|6101.3|6095.3|6101|6095|6101.8|6095.8|6101|6095|6
1625680630000|2021-07-07 17:57:10|6101.3|6095.3|6101.5|6095.5|6101.8|6095.8|6101.3|6095.3|5
1625680640000|2021-07-07 17:57:20|6101.8|6095.8|6101.8|6095.8|6101.8|6095.8|6101.8|6095.8|2
1625680650000|2021-07-07 17:57:30|6101.5|6095.5|6101.3|6095.3|6101.8|6095.8|6100.8|6094.8|1
1625680660000|2021-07-07 17:57:40|6101.8|6095.8|6101.8|6095.8|6101.8|6095.8|6101.5|6095.5|3
1625680670000|2021-07-07 17:57:50|6101.5|6095.5|6102.7|6096.7|6102.7|6096.7|6101.5|6095.5|2
1625680680000|2021-07-07 17:58:00|6102|6096|6106.6|6100.6|6106.6|6100.6|6101.8|6095.8|35
1625680690000|2021-07-07 17:58:10|6106.3|6100.3|6106.4|6100.4|6107.4|6101.4|6106.1|6100.1|1
1625680700000|2021-07-07 17:58:20|6106.9|6100.9|6106.4|6100.4|6107.1|6101.1|6105.9|6099.9|12
1625680710000|2021-07-07 17:58:30|6106.1|6100.1|6104.3|6098.3|6106.1|6100.1|6104.3|6098.3|3
1625680720000|2021-07-07 17:58:40|6104|6098|6104|6098|6104|6098|6104|6098|5
1625680730000|2021-07-07 17:58:50|6104.2|6098.2|6105.2|6099.2|6105.2|6099.2|6104.2|6098.2|4
1625680740000|2021-07-07 17:59:00|6104.5|6098.5|6104|6098|6104.5|6098.5|6103.7|6097.7|2
1625680750000|2021-07-07 17:59:10|6104.3|6098.3|6105|6099|6105|6099|6104.3|6098.3|0
1625680760000|2021-07-07 17:59:20|6105.2|6099.2|6105.2|6099.2|6105.2|6099.2|6105.2|6099.2|5
1625680770000|2021-07-07 17:59:30|6104.8|6098.8|6103.5|6097.5|6105.2|6099.2|6103.3|6097.3|1
1625680780000|2021-07-07 17:59:40|6103.3|6097.3|6104.5|6098.5|6104.5|6098.5|6103.3|6097.3|0
1625680790000|2021-07-07 17:59:50|6105|6099|6105.3|6099.3|6105.3|6099.3|6103.3|6097.3|10
1625680800000|2021-07-07 18:00:00|6105.5|6099.5|6105.2|6099.2|6105.5|6099.5|6105.2|6099.2|3
1625680810000|2021-07-07 18:00:10|6105|6099|6103.7|6097.7|6105|6099|6102.3|6096.3|5
1625680820000|2021-07-07 18:00:20|6104|6098|6103.7|6097.7|6104.3|6098.3|6103.3|6097.3|1
1625680830000|2021-07-07 18:00:30|6103|6097|6103.3|6097.3|6104.7|6098.7|6103|6097|4
1625680840000|2021-07-07 18:00:40|6103.2|6097.2|6103|6097|6104.2|6098.2|6103|6097|23
1625680850000|2021-07-07 18:00:50|6103.5|6097.5|6103|6097|6105.2|6099.2|6102.7|6096.7|21
1625680860000|2021-07-07 18:01:00|6102.5|6096.5|6104.4|6098.4|6104.5|6098.5|6101.5|6095.5|36
1625680870000|2021-07-07 18:01:10|6104.7|6098.7|6104.7|6098.7|6105|6099|6104.5|6098.5|15
1625680880000|2021-07-07 18:01:20|6105|6099|6106.4|6100.4|6106.4|6100.4|6103.7|6097.7|15
1625680890000|2021-07-07 18:01:30|6106.1|6100.1|6106.4|6100.4|6106.6|6100.6|6106.1|6100.1|8
1625680900000|2021-07-07 18:01:40|6106.6|6100.6|6108.1|6102.1|6109.8|6103.8|6106.1|6100.1|59
1625680910000|2021-07-07 18:01:50|6109.1|6103.1|6111.7|6105.7|6111.9|6105.9|6107.9|6101.9|5
1625680920000|2021-07-07 18:02:00|6113.2|6107.2|6115.8|6109.8|6115.8|6109.8|6113.2|6107.2|1
1625680930000|2021-07-07 18:02:10|6116|6110|6114.4|6108.4|6116|6110|6114.4|6108.4|2
1625680940000|2021-07-07 18:02:20|6114.6|6108.6|6123.1|6117.1|6123.6|6117.6|6114.6|6108.6|3
1625680950000|2021-07-07 18:02:30|6122.9|6116.9|6126.4|6120.4|6126.4|6120.4|6122.7|6116.7|2
1625680960000|2021-07-07 18:02:40|6126.1|6120.1|6132.3|6126.3|6132.3|6126.3|6120.7|6114.7|35
1625680970000|2021-07-07 18:02:50|6132.4|6126.4|6128.1|6122.1|6132.4|6126.4|6128.1|6122.1|5
1625680980000|2021-07-07 18:03:00|6126.2|6120.2|6125.8|6119.8|6126.2|6120.2|6122.8|6116.8|3
1625680990000|2021-07-07 18:03:10|6124.9|6118.9|6123.6|6117.6|6124.9|6118.9|6123.4|6117.4|6
1625681000000|2021-07-07 18:03:20|6123.4|6117.4|6127.2|6121.2|6127.4|6121.4|6116.9|6110.9|10
1625681010000|2021-07-07 18:03:30|6127.4|6121.4|6128.2|6122.2|6128.5|6122.5|6127.4|6121.4|0
1625681020000|2021-07-07 18:03:40|6128.5|6122.5|6127.4|6121.4|6128.5|6122.5|6126.2|6120.2|1
1625681030000|2021-07-07 18:03:50|6127.5|6121.5|6125.5|6119.5|6128.2|6122.2|6124.3|6118.3|38
1625681040000|2021-07-07 18:04:00|6126|6120|6127.7|6121.7|6128|6122|6124.3|6118.3|3
1625681050000|2021-07-07 18:04:10|6128|6122|6130|6124|6130.5|6124.5|6128|6122|2
1625681060000|2021-07-07 18:04:20|6129.7|6123.7|6131|6125|6131|6125|6127.5|6121.5|0
1625681070000|2021-07-07 18:04:30|6132.7|6126.7|6128|6122|6134|6128|6127.2|6121.2|4
1625681080000|2021-07-07 18:04:40|6128.3|6122.3|6133.8|6127.8|6133.8|6127.8|6128|6122|3
1625681090000|2021-07-07 18:04:50|6133.5|6127.5|6135.9|6129.9|6137.8|6131.8|6133.5|6127.5|1
1625681100000|2021-07-07 18:05:00|6136.5|6130.5|6139.5|6133.5|6139.5|6133.5|6136.5|6130.5|8
1625681110000|2021-07-07 18:05:10|6139.7|6133.7|6137|6131|6139.7|6133.7|6136.2|6130.2|12
1625681120000|2021-07-07 18:05:20|6136.7|6130.7|6136.9|6130.9|6137.9|6131.9|6135.5|6129.5|2
1625681130000|2021-07-07 18:05:30|6136.7|6130.7|6135.5|6129.5|6136.7|6130.7|6134.5|6128.5|1
1625681140000|2021-07-07 18:05:40|6134.5|6128.5|6134.4|6128.4|6135.7|6129.7|6134|6128|3
1625681150000|2021-07-07 18:05:50|6133.9|6127.9|6136|6130|6136|6130|6133.5|6127.5|1
1625681160000|2021-07-07 18:06:00|6135.9|6129.9|6138.2|6132.2|6138.9|6132.9|6134.5|6128.5|2
1625681170000|2021-07-07 18:06:10|6137.9|6131.9|6138|6132|6138.4|6132.4|6137.2|6131.2|1
1625681180000|2021-07-07 18:06:20|6138.4|6132.4|6138.2|6132.2|6138.4|6132.4|6137.5|6131.5|2
1625681190000|2021-07-07 18:06:30|6137.9|6131.9|6137.9|6131.9|6138.2|6132.2|6137.7|6131.7|3
1625681200000|2021-07-07 18:06:40|6136.4|6130.4|6130.4|6124.4|6136.9|6130.9|6129.7|6123.7|3
1625681210000|2021-07-07 18:06:50|6129.5|6123.5|6130.5|6124.5|6130.5|6124.5|6129.4|6123.4|0
1625681220000|2021-07-07 18:07:00|6130.9|6124.9|6130.5|6124.5|6130.9|6124.9|6129.7|6123.7|2
1625681230000|2021-07-07 18:07:10|6129.9|6123.9|6127.9|6121.9|6129.9|6123.9|6126.9|6120.9|1
1625681240000|2021-07-07 18:07:20|6128.4|6122.4|6114|6108|6128.5|6122.5|6113.3|6107.3|20
1625681250000|2021-07-07 18:07:30|6114.2|6108.2|6117.8|6111.8|6118.3|6112.3|6113.8|6107.8|7
1625681260000|2021-07-07 18:07:40|6117.5|6111.5|6114.8|6108.8|6117.5|6111.5|6113.8|6107.8|1
1625681270000|2021-07-07 18:07:50|6113.8|6107.8|6115.8|6109.8|6116.3|6110.3|6113.8|6107.8|5
1625681280000|2021-07-07 18:08:00|6115.9|6109.9|6119.4|6113.4|6119.4|6113.4|6115.9|6109.9|1
1625681290000|2021-07-07 18:08:10|6119.3|6113.3|6118.9|6112.9|6119.3|6113.3|6118.9|6112.9|9
1625681300000|2021-07-07 18:08:20|6118.8|6112.8|6118.3|6112.3|6119.1|6113.1|6117.9|6111.9|3
1625681310000|2021-07-07 18:08:30|6118.1|6112.1|6117.5|6111.5|6118.6|6112.6|6117.5|6111.5|1
1625681320000|2021-07-07 18:08:40|6116.8|6110.8|6114.4|6108.4|6116.8|6110.8|6114.4|6108.4|3
1625681330000|2021-07-07 18:08:50|6115.3|6109.3|6113.6|6107.6|6115.3|6109.3|6113.6|6107.6|2
1625681340000|2021-07-07 18:09:00|6112.1|6106.1|6118.3|6112.3|6118.3|6112.3|6110.8|6104.8|6
1625681350000|2021-07-07 18:09:10|6117.9|6111.9|6118.6|6112.6|6124.1|6118.1|6117.9|6111.9|83
1625681360000|2021-07-07 18:09:20|6117.9|6111.9|6124.8|6118.8|6125|6119|6117.9|6111.9|18
1625681370000|2021-07-07 18:09:30|6124.3|6118.3|6124.3|6118.3|6124.8|6118.8|6124.3|6118.3|2
1625681380000|2021-07-07 18:09:40|6124|6118|6124.8|6118.8|6125.1|6119.1|6124|6118|10
1625681390000|2021-07-07 18:09:50|6124.5|6118.5|6128.4|6122.4|6128.4|6122.4|6124.1|6118.1|78
1625681400000|2021-07-07 18:10:00|6127.8|6121.8|6128.2|6122.2|6128.6|6122.6|6126.9|6120.9|8
1625681410000|2021-07-07 18:10:10|6128.4|6122.4|6130.4|6124.4|6130.4|6124.4|6128.2|6122.2|8
1625681420000|2021-07-07 18:10:20|6130.6|6124.6|6133.8|6127.8|6133.8|6127.8|6130.6|6124.6|24
1625681430000|2021-07-07 18:10:30|6134.3|6128.3|6133.3|6127.3|6134.3|6128.3|6133.3|6127.3|13
1625681440000|2021-07-07 18:10:40|6133.5|6127.5|6133.1|6127.1|6133.5|6127.5|6133.1|6127.1|30
1625681450000|2021-07-07 18:10:50|6132.8|6126.8|6133.1|6127.1|6134|6128|6132.6|6126.6|12
1625681460000|2021-07-07 18:11:00|6132.8|6126.8|6133.2|6127.2|6134.7|6128.7|6132.8|6126.8|12
1625681470000|2021-07-07 18:11:10|6133|6127|6133.3|6127.3|6133.8|6127.8|6133|6127|6
1625681480000|2021-07-07 18:11:20|6133.2|6127.2|6133.6|6127.6|6134|6128|6132.6|6126.6|3
1625681490000|2021-07-07 18:11:30|6134.7|6128.7|6127.7|6121.7|6134.7|6128.7|6127.7|6121.7|29
1625681500000|2021-07-07 18:11:40|6127.2|6121.2|6126.1|6120.1|6127.2|6121.2|6126.1|6120.1|2
1625681510000|2021-07-07 18:11:50|6125.9|6119.9|6127.9|6121.9|6129.7|6123.7|6125.9|6119.9|2
1625681520000|2021-07-07 18:12:00|6128.5|6122.5|6122.4|6116.4|6128.5|6122.5|6122.1|6116.1|21
1625681530000|2021-07-07 18:12:10|6122.1|6116.1|6115|6109|6122.1|6116.1|6111.3|6105.3|66
1625681540000|2021-07-07 18:12:20|6113.8|6107.8|6115.1|6109.1|6115.3|6109.3|6113.5|6107.5|12
1625681550000|2021-07-07 18:12:30|6115|6109|6109.2|6103.2|6115.3|6109.3|6108.7|6102.7|16
1625681560000|2021-07-07 18:12:40|6109.8|6103.8|6108.5|6102.5|6112.8|6106.8|6108.5|6102.5|6
1625681570000|2021-07-07 18:12:50|6109.6|6103.6|6113.1|6107.1|6113.1|6107.1|6109.5|6103.5|3
1625681580000|2021-07-07 18:13:00|6112.8|6106.8|6107.1|6101.1|6114|6108|6107.1|6101.1|11
1625681590000|2021-07-07 18:13:10|6106.6|6100.6|6102.5|6096.5|6106.6|6100.6|6102.5|6096.5|7
1625681600000|2021-07-07 18:13:20|6102.2|6096.2|6102.2|6096.2|6102.2|6096.2|6101.5|6095.5|3
1625681610000|2021-07-07 18:13:30|6102.7|6096.7|6103.5|6097.5|6107.3|6101.3|6102|6096|24
1625681620000|2021-07-07 18:13:40|6103.4|6097.4|6100.9|6094.9|6103.4|6097.4|6100.9|6094.9|17
1625681630000|2021-07-07 18:13:50|6095.9|6089.9|6095.6|6089.6|6096.6|6090.6|6090.2|6084.2|30
1625681640000|2021-07-07 18:14:00|6095.8|6089.8|6088.9|6082.9|6095.8|6089.8|6088.9|6082.9|86
1625681650000|2021-07-07 18:14:10|6090.6|6084.6|6090.6|6084.6|6094.9|6088.9|6088.4|6082.4|78
1625681660000|2021-07-07 18:14:20|6090|6084|6074.8|6068.8|6090|6084|6073.9|6067.9|99
1625681670000|2021-07-07 18:14:30|6074.6|6068.6|6080.7|6074.7|6082.3|6076.3|6072.8|6066.8|115
1625681680000|2021-07-07 18:14:40|6081.3|6075.3|6081.3|6075.3|6084.3|6078.3|6079.5|6073.5|102
1625681690000|2021-07-07 18:14:50|6080.8|6074.8|6086.6|6080.6|6086.9|6080.9|6080.1|6074.1|88
1625681700000|2021-07-07 18:15:00|6086.3|6080.3|6086.1|6080.1|6089.6|6083.6|6085.1|6079.1|13
1625681710000|2021-07-07 18:15:10|6085.1|6079.1|6082.7|6076.7|6085.1|6079.1|6081.5|6075.5|13
1625681720000|2021-07-07 18:15:20|6082.8|6076.8|6085.7|6079.7|6085.8|6079.8|6080.8|6074.8|20
1625681730000|2021-07-07 18:15:30|6085.5|6079.5|6085.7|6079.7|6087.8|6081.8|6083.5|6077.5|11
1625681740000|2021-07-07 18:15:40|6085.5|6079.5|6085.4|6079.4|6086.5|6080.5|6084.2|6078.2|1
1625681750000|2021-07-07 18:15:50|6085|6079|6084.5|6078.5|6087.7|6081.7|6084.5|6078.5|0
1625681760000|2021-07-07 18:16:00|6084.9|6078.9|6081.4|6075.4|6085.7|6079.7|6080.7|6074.7|3
1625681770000|2021-07-07 18:16:10|6081.7|6075.7|6079.2|6073.2|6081.7|6075.7|6079.2|6073.2|27
1625681780000|2021-07-07 18:16:20|6079.7|6073.7|6079.4|6073.4|6081.4|6075.4|6079.2|6073.2|1
1625681790000|2021-07-07 18:16:30|6079.7|6073.7|6083|6077|6083|6077|6079.2|6073.2|3
1625681800000|2021-07-07 18:16:40|6085.4|6079.4|6080.9|6074.9|6085.4|6079.4|6080.5|6074.5|3
1625681810000|2021-07-07 18:16:50|6081|6075|6082|6076|6082|6076|6081|6075|0
1625681820000|2021-07-07 18:17:00|6081.9|6075.9|6082|6076|6082.5|6076.5|6081.5|6075.5|0
1625681830000|2021-07-07 18:17:10|6082.2|6076.2|6082.4|6076.4|6082.4|6076.4|6082.2|6076.2|0
1625681840000|2021-07-07 18:17:20|6082.2|6076.2|6083.4|6077.4|6083.4|6077.4|6082.2|6076.2|1
1625681850000|2021-07-07 18:17:30|6083.5|6077.5|6084.8|6078.8|6084.8|6078.8|6083.4|6077.4|24
1625681860000|2021-07-07 18:17:40|6085.1|6079.1|6085.8|6079.8|6085.8|6079.8|6085.1|6079.1|5
1625681870000|2021-07-07 18:17:50|6086.6|6080.6|6090.6|6084.6|6090.6|6084.6|6086.6|6080.6|15
1625681880000|2021-07-07 18:18:00|6090.3|6084.3|6089.3|6083.3|6093.3|6087.3|6089.3|6083.3|9
1625681890000|2021-07-07 18:18:10|6089|6083|6088.5|6082.5|6089|6083|6088.1|6082.1|4
1625681900000|2021-07-07 18:18:20|6088|6082|6090.5|6084.5|6090.5|6084.5|6086.5|6080.5|24
1625681910000|2021-07-07 18:18:30|6090.3|6084.3|6089.8|6083.8|6090.5|6084.5|6089.8|6083.8|4
1625681920000|2021-07-07 18:18:40|6089.3|6083.3|6091.5|6085.5|6091.8|6085.8|6089.3|6083.3|1
1625681930000|2021-07-07 18:18:50|6091.8|6085.8|6090.3|6084.3|6093.6|6087.6|6090.3|6084.3|0
1625681940000|2021-07-07 18:19:00|6090.9|6084.9|6090.8|6084.8|6091.1|6085.1|6090.8|6084.8|3
1625681950000|2021-07-07 18:19:10|6091.6|6085.6|6091.5|6085.5|6093.8|6087.8|6090|6084|3
1625681960000|2021-07-07 18:19:20|6091.3|6085.3|6090.6|6084.6|6093.3|6087.3|6089|6083|5
1625681970000|2021-07-07 18:19:30|6090|6084|6095.5|6089.5|6095.5|6089.5|6090|6084|17
1625681980000|2021-07-07 18:19:40|6094.9|6088.9|6092.4|6086.4|6095.3|6089.3|6092.4|6086.4|36
1625681990000|2021-07-07 18:19:50|6091.8|6085.8|6094.6|6088.6|6094.6|6088.6|6091.8|6085.8|9
1625702400000|2021-07-08 00:00:00|6099.6|6093.6|6098.4|6088.4|6102.4|6095.2|6097.6|6085.6|7
1625702410000|2021-07-08 00:00:10|6098.1|6088.1|6097.4|6082.4|6098.1|6088.8|6094.2|6081.8|3
1625702420000|2021-07-08 00:00:20|6097.6|6082.6|6097.1|6087.1|6099.1|6087.1|6095.4|6082.6|0
1625702430000|2021-07-08 00:00:30|6097.5|6087.5|6095.8|6089.8|6097.5|6089.8|6095.8|6087.5|2
1625702440000|2021-07-08 00:00:40|6106.6|6091.6|6105.1|6095.1|6107|6095.1|6104.8|6091.6|1
1625702450000|2021-07-08 00:00:50|6104.9|6094.9|6099.8|6093.8|6105.1|6095.1|6099.8|6093.8|1
1625702460000|2021-07-08 00:01:00|6099.3|6093.3|6094.1|6088.1|6099.8|6093.3|6094|6088|1
1625702470000|2021-07-08 00:01:10|6094|6088|6095.3|6089.3|6095.3|6089.3|6094|6088|0
1625702480000|2021-07-08 00:01:20|6095.4|6089.4|6095.4|6089.4|6095.4|6089.4|6095.4|6089.4|2
1625702500000|2021-07-08 00:01:40|6095.6|6089.6|6098.8|6092.8|6098.8|6092.8|6095.6|6089.6|8
1625702510000|2021-07-08 00:01:50|6099.1|6093.1|6106.8|6100.8|6106.8|6100.8|6099.1|6093.1|0
1625702520000|2021-07-08 00:02:00|6106.6|6100.6|6105.9|6099.9|6106.8|6100.8|6105.9|6099.9|0
1625702530000|2021-07-08 00:02:10|6106.1|6096.1|6105.3|6095.3|6106.1|6096.1|6105.3|6095.3|2
1625702540000|2021-07-08 00:02:20|6105.4|6095.4|6105.6|6090.6|6105.9|6099.9|6102.9|6090.6|1
1625702550000|2021-07-08 00:02:30|6105.8|6090.8|6098.3|6092.3|6105.8|6094.3|6097.6|6089.1|0
1625702560000|2021-07-08 00:02:40|6098.1|6092.1|6098.3|6092.3|6098.3|6092.3|6098.1|6092.1|0
1625702570000|2021-07-08 00:02:50|6099.3|6093.3|6099.6|6093.6|6099.8|6093.8|6098.6|6092.6|1
1625702580000|2021-07-08 00:03:00|6099.8|6093.8|6102.8|6092.8|6102.8|6093.8|6099.3|6092.2|0
1625702610000|2021-07-08 00:03:30|6102.1|6092.1|6102.1|6092.1|6102.1|6092.1|6102.1|6092.1|0
1625702630000|2021-07-08 00:03:50|6102.6|6092.6|6102.6|6092.6|6102.6|6092.6|6102.6|6092.6|1
1625702640000|2021-07-08 00:04:00|6102.8|6092.8|6102.8|6092.8|6102.8|6092.8|6102.8|6092.8|0
1625702650000|2021-07-08 00:04:10|6102.6|6092.6|6102.6|6092.6|6102.6|6092.6|6102.6|6092.6|0
1625702660000|2021-07-08 00:04:20|6103.3|6093.3|6103.3|6093.3|6103.3|6093.3|6103.3|6093.3|0
1625702680000|2021-07-08 00:04:40|6101.1|6091.1|6097.8|6091.8|6101.1|6091.8|6097.8|6090.4|1
1625702690000|2021-07-08 00:04:50|6097.3|6091.3|6095.3|6089.3|6097.3|6091.3|6095.3|6089.3|0
1625702700000|2021-07-08 00:05:00|6095.8|6089.8|6096.8|6090.8|6096.8|6090.8|6095.3|6089.3|1
1625702720000|2021-07-08 00:05:20|6096.4|6090.4|6096.8|6090.8|6096.8|6090.8|6096.4|6090.4|0
1625702740000|2021-07-08 00:05:40|6096.4|6090.4|6095.3|6089.3|6096.4|6090.4|6095.3|6089.3|0
1625702750000|2021-07-08 00:05:50|6095.8|6089.8|6097.1|6087.1|6097.1|6090.1|6095.7|6086.6|0
1625702760000|2021-07-08 00:06:00|6094.8|6088.8|6095.6|6085.6|6097.3|6088.9|6094.4|6085.6|0
1625702770000|2021-07-08 00:06:10|6096.1|6086.1|6096.4|6086.4|6096.4|6086.4|6096.1|6086.1|0
1625702780000|2021-07-08 00:06:20|6096.3|6086.3|6096.3|6086.3|6096.3|6086.3|6096.3|6086.3|0
1625702790000|2021-07-08 00:06:30|6094.6|6088.6|6094.6|6088.6|6094.6|6088.6|6094.6|6088.6|0
1625702800000|2021-07-08 00:06:40|6095.1|6089.1|6095.1|6089.1|6095.1|6089.1|6094.8|6088.8|0
1625702810000|2021-07-08 00:06:50|6095.4|6089.4|6096.3|6086.3|6096.3|6089.4|6093.8|6086.3|0
1625702820000|2021-07-08 00:07:00|6095.8|6085.8|6096.3|6086.3|6096.3|6086.3|6095.8|6085.8|0
1625702830000|2021-07-08 00:07:10|6096.8|6086.8|6096.4|6086.4|6096.8|6086.8|6096.1|6086.1|0
1625702850000|2021-07-08 00:07:30|6096.3|6086.3|6096.3|6086.3|6096.3|6086.3|6096.3|6086.3|0
1625702870000|2021-07-08 00:07:50|6093.6|6087.6|6096.3|6086.3|6096.3|6087.6|6093.6|6086.3|0
1625702880000|2021-07-08 00:08:00|6094.3|6084.3|6090.6|6084.6|6094.3|6085.6|6090.6|6083.1|0
1625702890000|2021-07-08 00:08:10|6089.8|6083.8|6083.9|6077.9|6089.8|6083.8|6083.9|6077.9|1
1625702900000|2021-07-08 00:08:20|6079.2|6073.2|6073.3|6067.3|6079.2|6073.2|6073.3|6067.3|2
1625702910000|2021-07-08 00:08:30|6073.1|6067.1|6075.9|6069.9|6075.9|6069.9|6073.1|6067.1|1
1625702920000|2021-07-08 00:08:40|6076.9|6070.9|6077.4|6071.4|6077.8|6071.8|6076.3|6070.3|0
1625702930000|2021-07-08 00:08:50|6077.6|6071.6|6078.3|6072.3|6078.4|6072.4|6077.3|6071.3|0
1625702940000|2021-07-08 00:09:00|6077.9|6071.9|6077.3|6071.3|6077.9|6071.9|6077.3|6071.3|0
1625702950000|2021-07-08 00:09:10|6077.1|6071.1|6077.4|6071.4|6077.4|6071.4|6077.1|6071.1|1
1625702960000|2021-07-08 00:09:20|6077.9|6071.9|6077.4|6071.4|6078.3|6072.3|6077.4|6071.4|0
1625702970000|2021-07-08 00:09:30|6078.6|6072.6|6078.4|6072.4|6079.4|6073.4|6078.3|6072.3|0
1625702980000|2021-07-08 00:09:40|6077.6|6071.6|6077.6|6071.6|6077.6|6071.6|6077.6|6071.6|0
1625702990000|2021-07-08 00:09:50|6077.4|6071.4|6077.4|6071.4|6077.4|6071.4|6077.4|6071.4|0
1625703000000|2021-07-08 00:10:00|6077.6|6071.6|6077.4|6071.4|6077.6|6071.6|6077.4|6071.4|0
1625703020000|2021-07-08 00:10:20|6078.6|6072.6|6077.6|6071.6|6078.6|6072.6|6077.6|6071.6|0
1625703030000|2021-07-08 00:10:30|6077.9|6071.9|6077.9|6071.9|6077.9|6071.9|6077.9|6071.9|0
1625703040000|2021-07-08 00:10:40|6077.6|6071.6|6074.1|6068.1|6077.6|6071.6|6072.6|6064.3|1
1625703050000|2021-07-08 00:10:50|6073.4|6067.4|6073.1|6067.1|6075.3|6068.4|6073.1|6065.3|0
1625703060000|2021-07-08 00:11:00|6072.6|6066.6|6073.7|6067.7|6073.8|6067.8|6072.6|6066.6|0
1625703070000|2021-07-08 00:11:10|6073.2|6067.2|6073.7|6067.7|6073.7|6067.7|6073.2|6067.2|0
1625703090000|2021-07-08 00:11:30|6073.4|6067.4|6073.2|6067.2|6073.7|6067.7|6073.2|6067.2|0
1625703100000|2021-07-08 00:11:40|6073.7|6067.7|6073.4|6067.4|6073.7|6067.7|6073.4|6067.4|0
1625703110000|2021-07-08 00:11:50|6071.4|6065.4|6072.4|6066.4|6072.4|6066.4|6071.4|6065.4|0
1625703120000|2021-07-08 00:12:00|6073.4|6067.4|6077.4|6071.4|6078.4|6071.4|6073.4|6067.4|0
1625703130000|2021-07-08 00:12:10|6079.4|6069.4|6082.2|6072.2|6082.4|6074.4|6078.1|6069.4|1
1625703140000|2021-07-08 00:12:20|6082.4|6072.4|6082.4|6072.4|6082.4|6072.4|6082.4|6072.4|0
1625703150000|2021-07-08 00:12:30|6079.9|6073.9|6079.9|6073.9|6079.9|6073.9|6079.9|6073.9|0
1625703160000|2021-07-08 00:12:40|6079.2|6073.2|6079.2|6073.2|6079.2|6073.2|6079.2|6073.2|0
1625703170000|2021-07-08 00:12:50|6080.5|6074.5|6082.7|6076.7|6082.7|6076.7|6080.5|6074.5|0
1625703180000|2021-07-08 00:13:00|6083.9|6077.9|6083.9|6077.9|6083.9|6077.9|6083.9|6077.9|0
1625703190000|2021-07-08 00:13:10|6083.6|6077.6|6083.2|6077.2|6085.5|6079.5|6083.2|6077.2|1
1625703200000|2021-07-08 00:13:20|6083.6|6077.6|6083.6|6077.6|6083.6|6077.6|6083.6|6077.6|0
1625703210000|2021-07-08 00:13:30|6085.4|6075.4|6082.6|6076.6|6086.2|6077.9|6082|6073|30
1625703220000|2021-07-08 00:13:40|6082.4|6076.4|6081.4|6075.4|6082.4|6076.4|6081.4|6075.4|0
1625703230000|2021-07-08 00:13:50|6082.3|6076.3|6082.7|6076.7|6083.3|6077.3|6082.3|6076.3|0
1625703240000|2021-07-08 00:14:00|6081.9|6075.9|6081.9|6075.9|6081.9|6075.9|6081.9|6075.9|0
1625703250000|2021-07-08 00:14:10|6082.6|6076.6|6083.3|6077.3|6083.6|6077.6|6082.4|6076.4|0
1625703260000|2021-07-08 00:14:20|6082.9|6076.9|6082.9|6076.9|6082.9|6076.9|6082.9|6076.9|0
1625703270000|2021-07-08 00:14:30|6083.5|6077.5|6083.8|6077.8|6083.8|6077.8|6082.9|6076.9|0
1625703290000|2021-07-08 00:14:50|6084.1|6078.1|6084.3|6078.3|6084.3|6078.3|6084.1|6078.1|0
1625703300000|2021-07-08 00:15:00|6084.1|6078.1|6087.1|6081.1|6087.1|6081.1|6084.1|6076.4|0
1625703310000|2021-07-08 00:15:10|6087.4|6081.4|6089.1|6083.1|6089.1|6083.1|6087.1|6081.1|0
1625703320000|2021-07-08 00:15:20|6089.4|6083.4|6085.9|6079.9|6090|6083.9|6085.9|6079.4|0
1625703330000|2021-07-08 00:15:30|6086.1|6080.1|6085.6|6079.6|6086.1|6080.1|6085.6|6079.6|0
1625703340000|2021-07-08 00:15:40|6085.3|6079.3|6084.6|6078.6|6085.3|6079.3|6084.6|6078.6|0
1625703360000|2021-07-08 00:16:00|6084|6078|6081.8|6075.8|6084|6078|6081.8|6075.8|0
1625703370000|2021-07-08 00:16:10|6081.7|6075.7|6081.6|6071.6|6081.9|6075.9|6081.6|6071.6|0
1625703380000|2021-07-08 00:16:20|6078.3|6072.3|6077.1|6071.1|6078.8|6072.3|6077.1|6068.1|1
1625703390000|2021-07-08 00:16:30|6076.8|6070.8|6078.6|6072.6|6082.2|6072.6|6076.6|6070.6|1
1625703400000|2021-07-08 00:16:40|6078.4|6072.4|6076.3|6070.3|6078.6|6072.6|6076.3|6070.3|0
1625703410000|2021-07-08 00:16:50|6075.1|6069.1|6076.8|6070.8|6076.8|6070.8|6075.1|6069.1|0
1625703420000|2021-07-08 00:17:00|6075.4|6069.4|6073.1|6067.1|6075.4|6069.4|6073.1|6067.1|1
1625703430000|2021-07-08 00:17:10|6073.9|6067.9|6074.1|6068.1|6074.1|6068.1|6073.9|6067.9|0
1625703440000|2021-07-08 00:17:20|6073.8|6067.8|6073.6|6067.6|6074.3|6068.3|6073.6|6067.6|0
1625703450000|2021-07-08 00:17:30|6074.1|6068.1|6074.8|6068.8|6074.8|6068.8|6073.8|6067.8|0
1625703460000|2021-07-08 00:17:40|6074.5|6068.5|6074.3|6068.3|6074.5|6068.5|6074.1|6068.1|0
1625703490000|2021-07-08 00:18:10|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|6074.8|6068.8|0
1625703500000|2021-07-08 00:18:20|6074.6|6068.6|6073.9|6067.9|6074.6|6068.6|6073.9|6067.9|0
1625703510000|2021-07-08 00:18:30|6073.4|6067.4|6073.4|6067.4|6073.4|6067.4|6073.4|6067.4|0
1625703520000|2021-07-08 00:18:40|6073.1|6067.1|6073.1|6067.1|6073.1|6067.1|6073.1|6067.1|0
1625703540000|2021-07-08 00:19:00|6072.8|6066.8|6065.8|6059.8|6072.8|6066.8|6065.6|6059.6|0
1625703550000|2021-07-08 00:19:10|6065.6|6059.6|6065.6|6059.6|6066.1|6060.1|6065.6|6059.6|0
1625703560000|2021-07-08 00:19:20|6065.1|6059.1|6064.6|6058.6|6065.1|6059.1|6064.6|6058.6|0
1625703600000|2021-07-08 00:20:00|6065.1|6059.1|6068.1|6062.1|6068.3|6062.3|6065.1|6059.1|0
1625703610000|2021-07-08 00:20:10|6070.6|6060.6|6069.3|6063.3|6070.6|6063.3|6068.3|6060.6|0
1625703620000|2021-07-08 00:20:20|6069|6063|6070.8|6064.8|6071.1|6065.1|6068.8|6062.8|0
1625703630000|2021-07-08 00:20:30|6070.6|6064.6|6070.6|6064.6|6070.6|6064.6|6070.6|6064.6|0
1625703640000|2021-07-08 00:20:40|6071|6065|6070.6|6064.6|6071.3|6065.3|6070.6|6064.6|1
1625703650000|2021-07-08 00:20:50|6070.3|6064.3|6066|6060|6070.3|6064.3|6065.8|6059.8|0
1625703660000|2021-07-08 00:21:00|6066.3|6060.3|6067.3|6061.3|6067.3|6061.3|6066.3|6060.3|0
1625703670000|2021-07-08 00:21:10|6066.8|6060.8|6069.8|6063.8|6069.8|6063.8|6066.8|6060.8|0
1625703680000|2021-07-08 00:21:20|6069.3|6063.3|6069.5|6063.5|6070|6063.5|6068.8|6060|1
1625703690000|2021-07-08 00:21:30|6069.1|6063.1|6068.8|6062.8|6069.1|6063.1|6068.8|6062.8|0
1625703700000|2021-07-08 00:21:40|6069.1|6063.1|6069.5|6063.5|6069.5|6063.5|6069.1|6063.1|0
1625703710000|2021-07-08 00:21:50|6069.1|6063.1|6069.1|6063.1|6069.1|6063.1|6069.1|6063.1|0
1625703720000|2021-07-08 00:22:00|6069.3|6063.3|6071.1|6065.1|6071.1|6065.1|6068.9|6062.9|0
1625703730000|2021-07-08 00:22:10|6071.4|6065.4|6073.3|6067.3|6073.3|6067.3|6071.4|6065.4|0
1625703770000|2021-07-08 00:22:50|6075.1|6065.1|6074.6|6064.6|6075.1|6065.1|6074.6|6064.6|0
1625703790000|2021-07-08 00:23:10|6074.9|6064.9|6074.5|6068.5|6074.9|6068.8|6073.8|6064.6|1
1625703800000|2021-07-08 00:23:20|6074|6068|6074.8|6068.8|6074.8|6068.8|6074|6068|0
1625703810000|2021-07-08 00:23:30|6074.3|6068.3|6074.8|6068.8|6074.8|6068.8|6074.3|6068.3|0
1625703820000|2021-07-08 00:23:40|6074.6|6068.6|6070.1|6064.1|6074.6|6068.6|6070.1|6064.1|0
1625703850000|2021-07-08 00:24:10|6070.5|6064.5|6070.5|6064.5|6070.8|6064.8|6070.5|6064.5|1
1625703870000|2021-07-08 00:24:30|6072.8|6062.8|6071.3|6065.3|6073.3|6065.3|6071.1|6062.8|0
1625703900000|2021-07-08 00:25:00|6071.1|6065.1|6069.8|6063.8|6071.1|6065.1|6068.6|6062.6|0
1625703910000|2021-07-08 00:25:10|6069.6|6063.6|6068.3|6062.3|6069.6|6063.6|6068.3|6062.3|1
1625703920000|2021-07-08 00:25:20|6069.8|6059.8|6069.8|6059.8|6069.8|6059.8|6069.8|6059.8|0
1625703930000|2021-07-08 00:25:30|6068.3|6062.3|6069|6059|6069|6062.8|6067.6|6059|1
1625703940000|2021-07-08 00:25:40|6066|6060|6065.1|6059.1|6066|6060|6064.9|6058.9|0
1625703950000|2021-07-08 00:25:50|6065.5|6059.5|6065.5|6059.5|6065.5|6059.5|6065.5|6059.5|0
1625703960000|2021-07-08 00:26:00|6065.8|6059.8|6065.3|6059.3|6066|6060|6065.3|6059.3|0
1625703970000|2021-07-08 00:26:10|6065.1|6059.1|6064.9|6058.9|6065.1|6059.1|6064.9|6058.9|0
1625703980000|2021-07-08 00:26:20|6064|6058|6063.9|6057.9|6064|6058|6063.9|6057.9|0
1625703990000|2021-07-08 00:26:30|6061.6|6055.6|6062.3|6056.3|6062.3|6056.3|6060.8|6054.8|1
1625704000000|2021-07-08 00:26:40|6061.6|6055.6|6062.3|6056.3|6062.3|6056.3|6061.6|6055.6|0
1625704010000|2021-07-08 00:26:50|6062.5|6056.5|6065|6059|6065|6059|6062.5|6056.5|0
1625704020000|2021-07-08 00:27:00|6065.3|6059.3|6067|6061|6067|6061|6065.3|6059.3|0
1625704030000|2021-07-08 00:27:10|6066.6|6060.6|6069.3|6063.3|6070.6|6063.3|6066|6060|1
1625704040000|2021-07-08 00:27:20|6069|6063|6068.8|6062.8|6069|6063|6068.8|6062.8|0
1625704050000|2021-07-08 00:27:30|6068.1|6062.1|6068.8|6062.8|6068.8|6062.8|6068.1|6062.1|0
1625704060000|2021-07-08 00:27:40|6069.4|6063.4|6069.6|6063.6|6070|6064|6069.4|6063.4|0
1625704070000|2021-07-08 00:27:50|6069.8|6063.8|6070.5|6064.5|6071|6065|6069.8|6063.8|1
1625704080000|2021-07-08 00:28:00|6069.8|6063.8|6070.9|6064.9|6070.9|6064.9|6069.8|6063.8|9
1625704090000|2021-07-08 00:28:10|6071.2|6065.2|6070.6|6060.6|6071.4|6065.4|6070.6|6060.6|1
1625704110000|2021-07-08 00:28:30|6068.9|6062.9|6071.6|6065.6|6071.6|6065.6|6068.9|6062.9|0
1625704130000|2021-07-08 00:28:50|6071.1|6065.1|6071.6|6065.6|6071.6|6065.6|6071.1|6065.1|0
1625704140000|2021-07-08 00:29:00|6071.4|6065.4|6070.6|6064.6|6071.4|6065.4|6070.6|6064.6|0
1625704150000|2021-07-08 00:29:10|6070.8|6064.8|6069.9|6063.9|6071.1|6065.1|6069.9|6063.9|0
1625704160000|2021-07-08 00:29:20|6070.3|6064.3|6068.6|6058.6|6072.3|6064.3|6068.6|6057.1|0
1625704170000|2021-07-08 00:29:30|6069|6059|6069|6059|6069|6059|6069|6059|0
1625704180000|2021-07-08 00:29:40|6069.6|6059.6|6068.3|6062.3|6069.6|6062.3|6068.3|6059.6|0
1625704190000|2021-07-08 00:29:50|6069.6|6063.6|6070.6|6060.6|6070.6|6063.6|6069.3|6060.6|0
1625704200000|2021-07-08 00:30:00|6071.1|6065.1|6070.3|6064.3|6073|6067|6070.3|6062.8|0
1625704210000|2021-07-08 00:30:10|6070|6064|6070.8|6060.8|6070.8|6064.1|6069.9|6060.8|0
1625704220000|2021-07-08 00:30:20|6068.5|6062.5|6066.4|6060.4|6068.6|6062.6|6066.4|6060.4|0
1625704230000|2021-07-08 00:30:30|6065.5|6059.5|6064.4|6054.4|6065.5|6059.5|6062.1|6054.4|1
1625704240000|2021-07-08 00:30:40|6060.5|6054.5|6063.6|6057.6|6063.6|6057.6|6060.5|6054.5|3
1625704250000|2021-07-08 00:30:50|6063.9|6057.9|6065.6|6059.6|6065.6|6059.6|6063.9|6057.9|0
1625704260000|2021-07-08 00:31:00|6065.1|6059.1|6065.8|6059.8|6066.3|6060.3|6065.1|6059.1|0
1625704290000|2021-07-08 00:31:30|6065.2|6059.2|6065.2|6059.2|6065.2|6059.2|6065.2|6059.2|0
1625704300000|2021-07-08 00:31:40|6065.7|6059.7|6066.8|6060.8|6066.8|6060.8|6065.6|6059.6|0
1625704310000|2021-07-08 00:31:50|6066.1|6060.1|6066.8|6060.8|6066.8|6060.8|6066.1|6060.1|0
1625704320000|2021-07-08 00:32:00|6066.3|6060.3|6068.9|6062.9|6068.9|6062.9|6066.3|6060.3|0
1625704330000|2021-07-08 00:32:10|6070.3|6064.3|6068.3|6062.3|6070.8|6064.8|6068.3|6062.3|1
1625704340000|2021-07-08 00:32:20|6068.6|6062.6|6068.6|6062.6|6068.6|6062.6|6068.6|6062.6|0
1625704350000|2021-07-08 00:32:30|6069.5|6063.5|6071|6065|6071|6065|6069.5|6063.5|0
1625704360000|2021-07-08 00:32:40|6071.5|6065.5|6072|6066|6072|6066|6071.5|6065.5|0
1625704370000|2021-07-08 00:32:50|6070.3|6064.3|6071.5|6065.5|6071.5|6065.5|6070.3|6064.3|0
1625704380000|2021-07-08 00:33:00|6071.8|6065.8|6072.9|6066.9|6073.4|6067.4|6071.8|6065.8|0
1625704390000|2021-07-08 00:33:10|6072.6|6066.6|6071.8|6065.8|6072.6|6066.6|6071.6|6065.6|0
1625704400000|2021-07-08 00:33:20|6071.1|6065.1|6071.6|6065.6|6071.6|6065.6|6071.1|6065.1|0
1625704410000|2021-07-08 00:33:30|6071.3|6065.3|6071.8|6065.8|6071.8|6065.8|6070.8|6064.8|0
1625704420000|2021-07-08 00:33:40|6071.6|6065.6|6072.3|6066.3|6072.3|6066.3|6071.6|6065.6|0
1625704430000|2021-07-08 00:33:50|6072.6|6066.6|6073.6|6067.6|6073.6|6067.6|6072.6|6066.6|0
1625704440000|2021-07-08 00:34:00|6073.4|6067.4|6074.3|6068.3|6074.3|6068.3|6072.3|6066.3|0
1625704450000|2021-07-08 00:34:10|6074.6|6068.6|6073.9|6067.9|6074.8|6068.8|6073.9|6067.9|0
1625704460000|2021-07-08 00:34:20|6072.4|6066.4|6072.4|6066.4|6072.4|6066.4|6072.4|6066.4|0
1625704470000|2021-07-08 00:34:30|6072.3|6066.3|6068.4|6062.4|6072.3|6066.3|6068.4|6062.4|0
1625704480000|2021-07-08 00:34:40|6067.7|6061.7|6067.7|6061.7|6067.9|6061.9|6067.7|6061.7|0
1625704490000|2021-07-08 00:34:50|6067.9|6061.9|6070.1|6064.1|6070.1|6064.1|6067.7|6061.7|0
1625704500000|2021-07-08 00:35:00|6072.4|6062.4|6070.1|6064.1|6072.6|6064.1|6070.1|6062.4|0
1625704510000|2021-07-08 00:35:10|6069.9|6063.9|6072.6|6062.6|6072.6|6063.9|6069.9|6062.6|0
1625704530000|2021-07-08 00:35:30|6072.4|6062.4|6072.6|6062.6|6072.6|6062.6|6072.4|6062.4|0
1625704560000|2021-07-08 00:36:00|6070.3|6064.3|6070.3|6064.3|6070.3|6064.3|6069.2|6063.2|0
1625704570000|2021-07-08 00:36:10|6069.8|6063.8|6069.2|6063.2|6069.8|6063.8|6069.2|6063.2|0
1625704580000|2021-07-08 00:36:20|6069.4|6063.4|6070.1|6064.1|6070.1|6064.1|6069.4|6063.4|0
1625704590000|2021-07-08 00:36:30|6070.3|6064.3|6070.3|6064.3|6070.3|6064.3|6070.3|6064.3|0
1625704600000|2021-07-08 00:36:40|6069.9|6063.9|6069.9|6063.9|6069.9|6063.9|6069.9|6063.9|0
1625704610000|2021-07-08 00:36:50|6069.4|6063.4|6068.9|6062.9|6069.4|6063.4|6068.9|6062.9|0
1625704620000|2021-07-08 00:37:00|6068.6|6062.6|6068.6|6062.6|6068.6|6062.6|6068.6|6062.6|1
1625704650000|2021-07-08 00:37:30|6069.6|6063.6|6069.6|6063.6|6069.6|6063.6|6069.6|6063.6|0
1625704660000|2021-07-08 00:37:40|6069.4|6063.4|6068.9|6062.9|6069.4|6063.4|6068.9|6062.9|0
1625704670000|2021-07-08 00:37:50|6070.6|6060.6|6070.6|6060.6|6070.6|6060.6|6070.6|6060.6|0
1625704680000|2021-07-08 00:38:00|6072.6|6062.6|6072.6|6062.6|6072.6|6062.6|6072.6|6062.6|1
1625704690000|2021-07-08 00:38:10|6070.3|6064.3|6070.3|6064.3|6070.3|6064.3|6070.3|6064.3|0
1625704740000|2021-07-08 00:39:00|6069.9|6063.9|6069.6|6063.6|6069.9|6063.9|6069.1|6063.1|0
1625704750000|2021-07-08 00:39:10|6072.8|6062.8|6072.8|6062.8|6072.8|6062.8|6072.8|6062.8|0
1625704760000|2021-07-08 00:39:20|6072.6|6062.6|6072.6|6062.6|6072.6|6062.6|6072.6|6062.6|0
1625704850000|2021-07-08 00:40:50|6069.9|6063.9|6069.7|6063.7|6069.9|6063.9|6069.7|6063.7|0
1625704870000|2021-07-08 00:41:10|6068.8|6058.8|6068.2|6058.2|6068.8|6058.8|6068.2|6058.2|0
1625704880000|2021-07-08 00:41:20|6068.4|6058.4|6065.4|6059.4|6068.4|6061.9|6065.4|6058.4|0
1625704890000|2021-07-08 00:41:30|6065.2|6059.2|6064.3|6058.3|6065.2|6059.2|6064.3|6058.3|0
1625704900000|2021-07-08 00:41:40|6066.6|6056.6|6065.3|6059.3|6066.6|6059.3|6065.3|6056.6|0
1625704920000|2021-07-08 00:42:00|6063.6|6057.6|6064.4|6058.4|6065.4|6059.4|6063.6|6057.6|1
1625704930000|2021-07-08 00:42:10|6064.1|6058.1|6064.4|6058.4|6064.4|6058.4|6064.1|6058.1|0
1625704950000|2021-07-08 00:42:30|6064.9|6058.9|6065.4|6059.4|6065.4|6059.4|6064.9|6058.9|0
1625704970000|2021-07-08 00:42:50|6065.7|6059.7|6065.9|6059.9|6065.9|6059.9|6065.7|6059.7|0
1625704980000|2021-07-08 00:43:00|6066.2|6060.2|6066.4|6060.4|6066.4|6060.4|6066.2|6060.2|0
1625705010000|2021-07-08 00:43:30|6066.7|6060.7|6067.1|6061.1|6067.1|6061.1|6066.6|6060.6|0
1625705020000|2021-07-08 00:43:40|6067.6|6061.6|6067.2|6061.2|6067.9|6061.9|6066.9|6060.9|0
1625705030000|2021-07-08 00:43:50|6069.6|6063.6|6068.9|6062.9|6069.6|6063.6|6068.9|6062.9|1
1625705040000|2021-07-08 00:44:00|6069.2|6063.2|6069.6|6063.6|6069.6|6063.6|6069.2|6063.2|0
1625705070000|2021-07-08 00:44:30|6069.9|6063.9|6070.2|6064.2|6070.2|6064.2|6069.9|6063.9|0
1625705080000|2021-07-08 00:44:40|6069.7|6063.7|6069.7|6063.7|6069.7|6063.7|6069.7|6063.7|0
1625705090000|2021-07-08 00:44:50|6070.1|6064.1|6072.6|6062.6|6072.6|6064.1|6070.1|6062.6|0
1625705100000|2021-07-08 00:45:00|6072.4|6062.4|6072.4|6062.4|6072.4|6063.9|6069.9|6062.4|0
1625705110000|2021-07-08 00:45:10|6072.6|6062.6|6072.6|6062.6|6072.6|6062.6|6072.6|6062.6|0
1625705140000|2021-07-08 00:45:40|6070.9|6064.9|6073.9|6067.9|6073.9|6067.9|6070.9|6064.9|10
1625705150000|2021-07-08 00:45:50|6073.6|6067.6|6073.6|6067.6|6073.9|6067.9|6073.6|6067.6|0
1625705160000|2021-07-08 00:46:00|6073.4|6067.4|6073.4|6067.4|6073.4|6067.4|6073.4|6067.4|0
1625705170000|2021-07-08 00:46:10|6074.7|6068.7|6074.7|6068.7|6074.7|6068.7|6074.7|6068.7|0
1625705190000|2021-07-08 00:46:30|6075.6|6069.6|6079.6|6069.6|6079.7|6070.1|6075.6|6069.6|0
1625705200000|2021-07-08 00:46:40|6078.6|6072.6|6078.6|6072.6|6078.6|6072.6|6078.6|6072.6|0
1625705210000|2021-07-08 00:46:50|6079.6|6069.6|6079.6|6069.6|6079.6|6069.6|6079.6|6069.6|0
1625705250000|2021-07-08 00:47:30|6076.1|6070.1|6077.6|6071.6|6077.6|6071.6|6076.1|6070.1|2
1625705260000|2021-07-08 00:47:40|6077.2|6071.2|6076.7|6070.7|6077.2|6071.2|6075.7|6069.7|2
1625705270000|2021-07-08 00:47:50|6076.9|6070.9|6077.2|6071.2|6077.2|6071.2|6076.9|6070.9|0
1625705280000|2021-07-08 00:48:00|6079.6|6069.6|6078.6|6072.6|6079.6|6072.6|6077.9|6069.6|0
1625705340000|2021-07-08 00:49:00|6078.4|6068.4|6078.4|6068.4|6078.4|6068.4|6078.4|6068.4|0
1625705350000|2021-07-08 00:49:10|6078.6|6068.6|6078.2|6068.2|6078.6|6071.1|6076.9|6068.2|0
1625705360000|2021-07-08 00:49:20|6078.7|6068.7|6077.1|6071.1|6078.7|6071.1|6077.1|6068.7|1
1625705380000|2021-07-08 00:49:40|6077.2|6071.2|6077.2|6071.2|6077.2|6071.2|6077.2|6071.2|0
1625705390000|2021-07-08 00:49:50|6077.1|6071.1|6077.1|6071.1|6077.1|6071.1|6077.1|6071.1|0
1625705400000|2021-07-08 00:50:00|6078.7|6068.7|6076.6|6070.6|6078.7|6070.7|6076.6|6068.7|0
1625705410000|2021-07-08 00:50:10|6076.4|6070.4|6075.4|6069.4|6076.4|6070.4|6075.4|6069.4|0
1625705450000|2021-07-08 00:50:50|6076|6070|6077.9|6071.9|6078.1|6072.1|6076|6070|1
1625705460000|2021-07-08 00:51:00|6078.1|6072.1|6078.1|6072.1|6078.1|6072.1|6078.1|6072.1|2
1625705470000|2021-07-08 00:51:10|6077.6|6071.6|6077.6|6071.6|6077.6|6071.6|6077.6|6071.6|0
1625705490000|2021-07-08 00:51:30|6077.5|6071.5|6078.4|6072.4|6078.4|6072.4|6077.5|6071.5|0
1625705500000|2021-07-08 00:51:40|6078.5|6072.5|6078.4|6072.4|6078.7|6072.7|6078.4|6072.4|0
1625705510000|2021-07-08 00:51:50|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|6077.7|6071.7|0
1625705530000|2021-07-08 00:52:10|6077.9|6071.9|6076.4|6070.4|6077.9|6071.9|6076.4|6070.4|0
1625705540000|2021-07-08 00:52:20|6076|6066|6076|6066|6076|6066|6076|6066|1
1625705550000|2021-07-08 00:52:30|6076.4|6066.4|6076.5|6066.5|6076.5|6066.5|6076.4|6066.4|0
1625705560000|2021-07-08 00:52:40|6073.9|6067.9|6073.5|6067.5|6073.9|6067.9|6073.5|6067.5|0
1625705570000|2021-07-08 00:52:50|6073.4|6067.4|6072.4|6066.4|6073.4|6067.4|6072.4|6066.4|0
1625705580000|2021-07-08 00:53:00|6071.4|6065.4|6070|6064|6072.5|6065.4|6070|6062.5|2
1625705590000|2021-07-08 00:53:10|6072.5|6062.5|6072.7|6062.7|6072.7|6062.7|6072.5|6062.5|5
1625705600000|2021-07-08 00:53:20|6072.5|6062.5|6072.5|6062.5|6072.5|6062.5|6072.5|6062.5|0
1625705610000|2021-07-08 00:53:30|6072.7|6062.7|6072.7|6062.7|6072.7|6062.7|6072.7|6062.7|0
1625705620000|2021-07-08 00:53:40|6071.4|6065.4|6072|6066|6072.2|6066.2|6071|6065|0
1625705630000|2021-07-08 00:53:50|6071.2|6065.2|6072.7|6062.7|6072.7|6065.2|6071.2|6062.7|0
1625705650000|2021-07-08 00:54:10|6072.9|6062.9|6072.9|6062.9|6072.9|6062.9|6072.9|6062.9|0
1625705670000|2021-07-08 00:54:30|6076|6061|6074.4|6064.4|6076|6064.4|6074.2|6061|0
1625705700000|2021-07-08 00:55:00|6071.9|6065.9|6071.9|6065.9|6071.9|6065.9|6071.9|6065.9|0
1625705730000|2021-07-08 00:55:30|6074.2|6064.2|6074.4|6064.4|6074.4|6064.4|6074.2|6064.2|0
1625705740000|2021-07-08 00:55:40|6074.2|6064.2|6074.4|6064.4|6074.4|6066|6072|6064.2|0
1625705760000|2021-07-08 00:56:00|6075.7|6069.7|6075.7|6069.7|6075.7|6069.7|6075.7|6069.7|0
1625705770000|2021-07-08 00:56:10|6078.2|6068.2|6078.2|6068.2|6078.2|6068.2|6078.2|6068.2|0
1625705820000|2021-07-08 00:57:00|6078.7|6068.7|6078.9|6068.9|6078.9|6068.9|6078.7|6068.7|0
1625705870000|2021-07-08 00:57:50|6078.5|6068.5|6078.7|6068.7|6078.7|6068.7|6078.4|6068.4|0
1625705880000|2021-07-08 00:58:00|6078.9|6068.9|6078.9|6068.9|6078.9|6068.9|6078.9|6068.9|0
1625705890000|2021-07-08 00:58:10|6078.5|6068.5|6078.4|6068.4|6078.5|6068.5|6078.4|6068.4|0
1625705900000|2021-07-08 00:58:20|6076|6070|6076|6070|6076|6070|6076|6070|0
1625705920000|2021-07-08 00:58:40|6075.4|6069.4|6075.3|6065.3|6075.4|6069.4|6075.3|6065.3|2
1625706000000|2021-07-08 01:00:00|6073.8|6067.8|6059|6049|6075.5|6067.8|6059|6049|2
1625706010000|2021-07-08 01:00:10|6059.1|6049.1|6054.4|6048.4|6059.1|6049.6|6054.4|6047.1|1
1625706020000|2021-07-08 01:00:20|6057.3|6047.3|6059.6|6049.6|6059.6|6049.6|6054.6|6046.9|0
1625706030000|2021-07-08 01:00:30|6059.1|6049.1|6056.4|6050.4|6059.1|6050.8|6056.4|6049.1|0
1625706040000|2021-07-08 01:00:40|6053.1|6047.1|6053.4|6047.4|6053.4|6047.4|6053.1|6047.1|2
1625706050000|2021-07-08 01:00:50|6054.2|6048.2|6053.7|6047.7|6054.2|6048.2|6053.6|6047.6|2
1625706060000|2021-07-08 01:01:00|6053.9|6047.9|6053.4|6047.4|6053.9|6047.9|6053.4|6047.4|0
1625706070000|2021-07-08 01:01:10|6053.6|6047.6|6057.4|6047.4|6057.4|6048.4|6053.6|6046.7|1
1625706080000|2021-07-08 01:01:20|6059.1|6049.1|6059.3|6049.3|6059.6|6051.6|6057.6|6049.1|0
1625706130000|2021-07-08 01:02:10|6057.6|6051.6|6053.8|6047.8|6059.3|6051.8|6053.8|6047.8|0
1625706150000|2021-07-08 01:02:30|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|3
1625706160000|2021-07-08 01:02:40|6053.6|6047.6|6053.8|6047.8|6053.8|6047.8|6053.6|6047.6|0
1625706170000|2021-07-08 01:02:50|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|6053.3|6047.3|0
1625706180000|2021-07-08 01:03:00|6053.1|6047.1|6053.6|6047.6|6053.6|6047.6|6052.9|6046.9|0
1625706190000|2021-07-08 01:03:10|6053.1|6047.1|6054.1|6048.1|6054.5|6048.5|6053.1|6047.1|0
1625706200000|2021-07-08 01:03:20|6053.8|6047.8|6054.5|6048.5|6054.5|6048.5|6053.8|6047.8|0
1625706210000|2021-07-08 01:03:30|6054.8|6048.8|6057.8|6047.8|6057.8|6048.8|6054.8|6047.8|0
1625706220000|2021-07-08 01:03:40|6057.6|6047.6|6058.1|6048.1|6060.6|6048.1|6057.6|6045.6|0
1625706230000|2021-07-08 01:03:50|6056.4|6050.4|6056.4|6050.4|6058.9|6050.4|6056.4|6048.9|0
1625706240000|2021-07-08 01:04:00|6058.7|6048.7|6056.4|6050.4|6058.7|6050.4|6056.4|6048.7|0
1625706250000|2021-07-08 01:04:10|6056.1|6050.1|6059.1|6049.1|6059.1|6051.5|6056.1|6047.6|0
1625706280000|2021-07-08 01:04:40|6057.4|6051.4|6057.8|6051.8|6057.8|6051.8|6057.4|6051.4|0
1625706290000|2021-07-08 01:04:50|6058.1|6052.1|6058.8|6052.8|6058.8|6052.8|6058.1|6052.1|0
1625706300000|2021-07-08 01:05:00|6060.1|6050.1|6061.6|6055.6|6061.6|6055.6|6058.4|6050.1|1
1625706310000|2021-07-08 01:05:10|6063.9|6053.9|6061.8|6055.8|6064.1|6057.6|6061.6|6053.9|0
1625706320000|2021-07-08 01:05:20|6062.4|6056.4|6061.8|6055.8|6063.1|6057.1|6061.8|6055.8|0
1625706330000|2021-07-08 01:05:30|6061.6|6055.6|6069.8|6063.8|6069.8|6063.8|6061.6|6055.6|1
1625706340000|2021-07-08 01:05:40|6069.4|6063.4|6069.1|6063.1|6070.1|6064.1|6067.4|6059.9|0
1625706350000|2021-07-08 01:05:50|6069.8|6063.8|6072.1|6062.1|6072.3|6063.8|6069.6|6062.1|0
1625706360000|2021-07-08 01:06:00|6070.4|6064.4|6072.3|6062.3|6072.3|6064.6|6069.8|6062.1|0
1625706370000|2021-07-08 01:06:10|6070.4|6064.4|6071.9|6061.9|6072.1|6064.4|6070.4|6061.9|0
1625706380000|2021-07-08 01:06:20|6071.4|6065.4|6071.4|6065.4|6071.4|6065.4|6071.4|6065.4|0
1625706400000|2021-07-08 01:06:40|6073.4|6067.4|6074.6|6068.6|6074.6|6068.6|6073.4|6067.4|1
1625706410000|2021-07-08 01:06:50|6075.1|6069.1|6075.6|6065.6|6076.1|6069.4|6074.8|6065.6|0
1625706420000|2021-07-08 01:07:00|6075.9|6065.9|6075.1|6069.1|6075.9|6069.1|6074.6|6065.9|0
1625706430000|2021-07-08 01:07:10|6074.6|6068.6|6074.9|6068.9|6074.9|6068.9|6074.4|6068.4|0
1625706440000|2021-07-08 01:07:20|6074.4|6068.4|6076.8|6070.8|6076.8|6070.8|6074.4|6068.4|0
1625706450000|2021-07-08 01:07:30|6077.1|6071.1|6077.6|6071.6|6077.6|6071.6|6077.1|6071.1|0
1625706460000|2021-07-08 01:07:40|6077.4|6071.4|6077.4|6071.4|6077.4|6071.4|6077.4|6071.4|0
1625706480000|2021-07-08 01:08:00|6076.4|6070.4|6073.8|6067.8|6077.4|6071.4|6073.8|6067.8|4
1625706490000|2021-07-08 01:08:10|6073.6|6067.6|6072.9|6066.9|6073.6|6067.6|6071.9|6065.9|0
1625706500000|2021-07-08 01:08:20|6072.3|6066.3|6073.9|6067.9|6074.6|6068.6|6072.3|6066.3|2
1625706520000|2021-07-08 01:08:40|6074.6|6068.6|6075.1|6069.1|6075.4|6069.4|6074.6|6068.6|0
1625706530000|2021-07-08 01:08:50|6074.8|6068.8|6074.1|6068.1|6074.8|6068.8|6074.1|6068.1|0
1625706540000|2021-07-08 01:09:00|6073.9|6067.9|6073.9|6067.9|6073.9|6067.9|6073.9|6067.9|0
1625706550000|2021-07-08 01:09:10|6073.5|6067.5|6074.9|6064.9|6074.9|6067.5|6073.5|6064.6|2
1625706570000|2021-07-08 01:09:30|6074.6|6064.6|6076.6|6061.6|6076.8|6064.6|6074.6|6061.6|0
1625706590000|2021-07-08 01:09:50|6073.4|6063.4|6068.9|6062.9|6073.4|6064.6|6068.6|6062.6|0
1625706600000|2021-07-08 01:10:00|6069.5|6063.5|6070.1|6064.1|6070.1|6064.1|6069.5|6063.5|2
1625706610000|2021-07-08 01:10:10|6069.9|6063.9|6068.9|6062.9|6069.9|6063.9|6068.1|6062.1|2
1625706620000|2021-07-08 01:10:20|6068.6|6062.6|6068.4|6062.4|6068.6|6062.6|6068.4|6062.4|0
1625706630000|2021-07-08 01:10:30|6068.7|6062.7|6069.4|6063.4|6069.4|6063.4|6068.7|6062.7|0
1625706650000|2021-07-08 01:10:50|6069.7|6063.7|6066.1|6060.1|6069.7|6063.7|6065.9|6059.9|5
1625706690000|2021-07-08 01:11:30|6067.9|6061.9|6067.6|6061.6|6067.9|6061.9|6067.6|6061.6|0
1625706700000|2021-07-08 01:11:40|6068.2|6062.2|6068.2|6062.2|6068.4|6062.4|6068.2|6062.2|0
1625706710000|2021-07-08 01:11:50|6068|6062|6068|6062|6068|6062|6068|6062|0
1625706720000|2021-07-08 01:12:00|6068.2|6062.2|6068.2|6062.2|6068.2|6062.2|6068.2|6062.2|0
1625706730000|2021-07-08 01:12:10|6067.1|6061.1|6065.9|6059.9|6067.1|6061.1|6065.1|6059.1|1
1625706740000|2021-07-08 01:12:20|6065.4|6059.4|6065.9|6059.9|6065.9|6059.9|6065.4|6059.4|0
1625706770000|2021-07-08 01:12:50|6065.6|6059.6|6065.6|6059.6|6065.6|6059.6|6065.6|6059.6|0
1625706780000|2021-07-08 01:13:00|6065.9|6059.9|6065.9|6059.9|6065.9|6059.9|6065.9|6059.9|0
1625706800000|2021-07-08 01:13:20|6065.4|6059.4|6065.7|6059.7|6065.7|6059.7|6065.4|6059.4|0
1625706810000|2021-07-08 01:13:30|6065.9|6059.9|6065.6|6059.6|6065.9|6059.9|6065.2|6059.2|0
1625706820000|2021-07-08 01:13:40|6062.4|6056.4|6060.5|6054.5|6062.4|6056.4|6060.5|6054.5|0
1625706830000|2021-07-08 01:13:50|6060|6054|6059.9|6053.9|6060|6054|6059.7|6053.7|0
1625706840000|2021-07-08 01:14:00|6059.6|6053.6|6063.4|6057.4|6063.4|6057.4|6059.4|6053.4|0
1625706850000|2021-07-08 01:14:10|6064.1|6058.1|6064.1|6058.1|6064.1|6058.1|6064.1|6058.1|0
1625706860000|2021-07-08 01:14:20|6065.1|6059.1|6065.6|6059.6|6065.6|6059.6|6065.1|6059.1|0
1625706880000|2021-07-08 01:14:40|6063.6|6057.6|6061.6|6055.6|6063.6|6057.6|6061.3|6055.3|0
1625706890000|2021-07-08 01:14:50|6061.1|6055.1|6061.4|6055.4|6061.4|6055.4|6061.1|6055.1|0
1625706900000|2021-07-08 01:15:00|6061.6|6055.6|6066.5|6060.5|6066.5|6060.5|6060.7|6053.2|1
1625706910000|2021-07-08 01:15:10|6066.2|6060.2|6063.6|6057.6|6066.5|6060.5|6063.6|6057.6|0
1625706920000|2021-07-08 01:15:20|6065.7|6055.7|6065.9|6055.9|6065.9|6055.9|6065.7|6055.7|0
1625706930000|2021-07-08 01:15:30|6064.9|6054.9|6063.6|6057.6|6064.9|6057.6|6063.6|6054.9|0
1625706960000|2021-07-08 01:16:00|6064.5|6058.5|6062.1|6056.1|6064.5|6058.5|6062.1|6056.1|0
1625706970000|2021-07-08 01:16:10|6061.6|6055.6|6061.6|6055.6|6061.6|6055.6|6061.6|6055.6|0
1625706980000|2021-07-08 01:16:20|6061.7|6055.7|6062.2|6056.2|6062.4|6056.4|6061.7|6055.7|0
1625707000000|2021-07-08 01:16:40|6061.4|6055.4|6061.4|6055.4|6061.4|6055.4|6061.4|6055.4|1
1625707020000|2021-07-08 01:17:00|6062.4|6056.4|6061.4|6055.4|6062.4|6056.4|6061.4|6055.4|1
1625707040000|2021-07-08 01:17:20|6062.9|6052.9|6062.1|6052.1|6063.1|6054.6|6060.6|6052.1|1
1625707050000|2021-07-08 01:17:30|6062.2|6052.2|6062.2|6052.2|6062.2|6052.2|6062.2|6052.2|1
1625707060000|2021-07-08 01:17:40|6062.1|6052.1|6062.1|6052.1|6062.1|6052.1|6062.1|6052.1|0
1625707070000|2021-07-08 01:17:50|6060.4|6054.4|6060.7|6054.7|6062.9|6054.7|6060.4|6052.9|0
1625707080000|2021-07-08 01:18:00|6063.1|6053.1|6060.6|6054.6|6063.1|6054.6|6060.6|6052.2|0
1625707090000|2021-07-08 01:18:10|6060.7|6054.7|6060.6|6054.6|6062.4|6054.7|6060.6|6052.1|0
1625707100000|2021-07-08 01:18:20|6059.9|6053.9|6057.9|6051.9|6059.9|6053.9|6057.9|6051.9|0
1625707110000|2021-07-08 01:18:30|6057.6|6051.6|6055.7|6049.7|6057.6|6051.6|6055.6|6049.6|0
1625707130000|2021-07-08 01:18:50|6058.1|6048.1|6057.9|6047.9|6058.1|6050.4|6056.1|6047.9|0
1625707140000|2021-07-08 01:19:00|6058.1|6048.1|6056.4|6050.4|6058.1|6050.4|6055.6|6048.1|0
1625707150000|2021-07-08 01:19:10|6057.7|6051.7|6055.6|6049.6|6058.1|6051.7|6055.6|6047.9|1
1625707160000|2021-07-08 01:19:20|6055.9|6049.9|6056.6|6050.6|6056.6|6050.6|6055.9|6049.9|0
1625707180000|2021-07-08 01:19:40|6056.7|6050.7|6057.5|6051.5|6058.9|6052.9|6056.6|6050.6|1
1625707190000|2021-07-08 01:19:50|6058.9|6048.9|6060.7|6050.7|6060.7|6052|6058|6048.7|0
1625707200000|2021-07-08 01:20:00|6060.5|6050.5|6057.2|6051.2|6060.5|6052|6057.2|6049.7|1
1625707210000|2021-07-08 01:20:10|6059.7|6049.7|6058.4|6052.4|6059.7|6052.4|6058.4|6049.7|0
1625707220000|2021-07-08 01:20:20|6058.1|6052.1|6057.2|6051.2|6058.1|6052.1|6057.2|6051.2|0
1625707230000|2021-07-08 01:20:30|6058.2|6052.2|6060.7|6050.7|6060.7|6052.2|6058.2|6050.7|0
1625707290000|2021-07-08 01:21:30|6060.4|6054.4|6060.7|6054.7|6060.7|6054.7|6060.4|6054.4|0
1625707300000|2021-07-08 01:21:40|6060.6|6054.6|6060.6|6054.6|6060.6|6054.6|6060.6|6054.6|0
1625707310000|2021-07-08 01:21:50|6060.7|6054.7|6061.4|6055.4|6061.4|6055.4|6060.7|6054.7|1
1625707320000|2021-07-08 01:22:00|6059.5|6053.5|6059.5|6053.5|6060.5|6054.5|6059.5|6053.5|0
1625707370000|2021-07-08 01:22:50|6059.3|6053.3|6059.5|6053.5|6059.5|6053.5|6059.3|6053.3|0
1625707380000|2021-07-08 01:23:00|6060.5|6050.5|6060.5|6050.5|6060.5|6050.5|6060.5|6050.5|0
1625707390000|2021-07-08 01:23:10|6060.7|6050.7|6060.7|6050.7|6060.7|6050.7|6060.7|6050.7|0
1625707400000|2021-07-08 01:23:20|6059|6053|6059|6053|6059|6053|6059|6053|0
1625707410000|2021-07-08 01:23:30|6059.2|6053.2|6059.5|6053.5|6059.5|6053.5|6059.2|6053.2|0
1625707420000|2021-07-08 01:23:40|6059.2|6053.2|6059.2|6053.2|6059.2|6053.2|6059.2|6053.2|0
1625707440000|2021-07-08 01:24:00|6057.9|6051.9|6055|6049|6057.9|6051.9|6055|6049|1
1625707450000|2021-07-08 01:24:10|6054.4|6048.4|6053.5|6047.5|6054.4|6048.4|6053.5|6047.5|1
1625707500000|2021-07-08 01:25:00|6054|6048|6057.2|6047.2|6057.2|6048|6054|6046.7|0
1625707520000|2021-07-08 01:25:20|6054.2|6048.2|6054|6048|6054.2|6048.2|6053.7|6047.7|0
1625707530000|2021-07-08 01:25:30|6054.2|6048.2|6053.7|6047.7|6054.2|6048.2|6053.7|6047.7|0
1625707540000|2021-07-08 01:25:40|6054.2|6048.2|6053.7|6047.7|6054.2|6048.2|6053.2|6047.2|0
1625707610000|2021-07-08 01:26:50|6053.4|6047.4|6052.5|6046.5|6053.4|6047.4|6052.5|6046.5|0
1625707620000|2021-07-08 01:27:00|6053|6047|6053|6047|6053|6047|6053|6047|1
1625707690000|2021-07-08 01:28:10|6055|6049|6055|6049|6055|6049|6055|6049|0
1625707700000|2021-07-08 01:28:20|6058|6048|6057.5|6047.5|6058|6048|6057.5|6047.5|0
1625707720000|2021-07-08 01:28:40|6055.2|6049.2|6055|6049|6055.2|6049.2|6055|6049|0
1625707730000|2021-07-08 01:28:50|6054.5|6048.5|6054.7|6048.7|6056.5|6048.7|6054.2|6046.5|0
1625707750000|2021-07-08 01:29:10|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|6054.9|6048.9|0
1625707760000|2021-07-08 01:29:20|6055.2|6049.2|6055.2|6049.2|6055.2|6049.2|6055.2|6049.2|0
1625707780000|2021-07-08 01:29:40|6054.4|6048.4|6054.4|6048.4|6054.4|6048.4|6054.4|6048.4|0
1625707800000|2021-07-08 01:30:00|6054.7|6048.7|6055|6049|6055.2|6049.2|6054.7|6048.7|0
1625707820000|2021-07-08 01:30:20|6056.7|6046.7|6055|6049|6056.7|6049|6055|6046.7|0
1625707830000|2021-07-08 01:30:30|6054.7|6048.7|6054.9|6048.9|6055.2|6049.2|6054.7|6048.7|0
1625707840000|2021-07-08 01:30:40|6055.2|6049.2|6055.2|6049.2|6055.2|6049.2|6055.2|6049.2|0
1625707910000|2021-07-08 01:31:50|6058.7|6048.7|6057.2|6051.2|6058.9|6051.2|6057.2|6048.7|0
1625707950000|2021-07-08 01:32:30|6057.8|6051.8|6060.2|6054.2|6060.2|6054.2|6057.8|6051.8|0
1625707970000|2021-07-08 01:32:50|6061.9|6055.9|6060.9|6054.9|6061.9|6055.9|6060.9|6054.9|0
1625707980000|2021-07-08 01:33:00|6061.4|6055.4|6061.8|6055.8|6061.8|6055.8|6061.4|6055.4|0
1625707990000|2021-07-08 01:33:10|6061.7|6055.7|6061.8|6055.8|6061.8|6055.8|6061.7|6055.7|0
1625708000000|2021-07-08 01:33:20|6061.7|6055.7|6061.8|6055.8|6061.8|6055.8|6061.7|6055.7|0
1625708010000|2021-07-08 01:33:30|6061.7|6055.7|6061.7|6055.7|6061.7|6055.7|6061.7|6055.7|0
1625708020000|2021-07-08 01:33:40|6061.8|6055.8|6064.7|6058.7|6065.5|6059.5|6061.7|6055.7|1
1625708030000|2021-07-08 01:33:50|6066.5|6060.5|6067.5|6061.5|6067.5|6061.5|6066.5|6060.5|0
1625708060000|2021-07-08 01:34:20|6066.8|6060.8|6066.7|6060.7|6066.8|6060.8|6066.7|6060.7|0
1625708090000|2021-07-08 01:34:50|6066.8|6060.8|6066.8|6060.8|6066.8|6060.8|6066.8|6060.8|0
1625708100000|2021-07-08 01:35:00|6066.7|6060.7|6066.7|6060.7|6066.7|6060.7|6066.7|6060.7|0
1625708130000|2021-07-08 01:35:30|6066.5|6060.5|6064.7|6058.7|6066.5|6060.5|6064.7|6058.7|0
1625708150000|2021-07-08 01:35:50|6064.8|6058.8|6064.7|6058.7|6064.8|6058.8|6064.7|6058.7|0
1625708160000|2021-07-08 01:36:00|6065|6059|6067.8|6057.8|6067.8|6059|6065|6057.8|0
1625708220000|2021-07-08 01:37:00|6066.5|6060.5|6068|6062|6068|6062|6066.5|6060.5|0
1625708250000|2021-07-08 01:37:30|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|0
1625708260000|2021-07-08 01:37:40|6066.2|6060.2|6068.3|6062.3|6068.3|6062.3|6066.2|6060.2|0
1625708300000|2021-07-08 01:38:20|6067.7|6061.7|6065.8|6059.8|6067.7|6061.7|6065.8|6059.8|0
1625708310000|2021-07-08 01:38:30|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|6065|6059|0
1625708320000|2021-07-08 01:38:40|6065|6059|6065.3|6059.3|6065.5|6059.5|6065|6059|0
1625708330000|2021-07-08 01:38:50|6065.5|6059.5|6065.5|6059.5|6065.5|6059.5|6065.5|6059.5|0
1625708340000|2021-07-08 01:39:00|6065.8|6059.8|6065.5|6059.5|6065.8|6059.8|6065.5|6059.5|0
1625708390000|2021-07-08 01:39:50|6065.7|6059.7|6065.7|6059.7|6065.7|6059.7|6065.7|6059.7|0
1625708440000|2021-07-08 01:40:40|6064.5|6058.5|6064.5|6058.5|6064.5|6058.5|6064.5|6058.5|0
1625708450000|2021-07-08 01:40:50|6064.8|6058.8|6064.8|6058.8|6064.8|6058.8|6064.8|6058.8|0
1625708460000|2021-07-08 01:41:00|6065|6059|6064.8|6058.8|6065|6059|6064.8|6058.8|0
1625708550000|2021-07-08 01:42:30|6064.5|6058.5|6064.7|6058.7|6064.7|6058.7|6064.5|6058.5|0
1625708560000|2021-07-08 01:42:40|6064.5|6058.5|6062.5|6056.5|6064.5|6058.5|6062.5|6056.5|0
1625708580000|2021-07-08 01:43:00|6064.2|6058.2|6062.8|6056.8|6064.2|6058.2|6062.7|6056.7|0
1625708610000|2021-07-08 01:43:30|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|6063.2|6057.2|0
1625708630000|2021-07-08 01:43:50|6062.8|6056.8|6063.2|6057.2|6063.7|6057.7|6062.8|6056.8|0
1625708640000|2021-07-08 01:44:00|6063|6057|6062.8|6056.8|6063.2|6057.2|6062.8|6056.8|0
1625708650000|2021-07-08 01:44:10|6063.2|6057.2|6063.7|6057.7|6063.7|6057.7|6063.2|6057.2|0
1625708660000|2021-07-08 01:44:20|6062.8|6056.8|6063.3|6057.3|6063.7|6057.7|6062.8|6056.8|0
1625708670000|2021-07-08 01:44:30|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|6063.7|6057.7|0
1625708680000|2021-07-08 01:44:40|6063.4|6057.4|6063.2|6057.2|6063.4|6057.4|6063|6057|0
1625708690000|2021-07-08 01:44:50|6062.8|6056.8|6063.2|6057.2|6063.2|6057.2|6062.8|6056.8|0
1625708700000|2021-07-08 01:45:00|6062.8|6056.8|6062|6056|6062.8|6056.8|6062|6056|0
1625708710000|2021-07-08 01:45:10|6062.2|6056.2|6062.7|6056.7|6062.7|6056.7|6062.2|6056.2|0
1625708720000|2021-07-08 01:45:20|6063.2|6057.2|6062.5|6056.5|6063.2|6057.2|6062.5|6056.5|0
1625708730000|2021-07-08 01:45:30|6063.1|6057.1|6063.6|6057.6|6063.6|6057.6|6063.1|6057.1|0
1625708740000|2021-07-08 01:45:40|6062.2|6056.2|6061.9|6055.9|6062.2|6056.2|6061.9|6055.9|0
1625708760000|2021-07-08 01:46:00|6060.9|6054.9|6055.9|6049.9|6060.9|6054.9|6055.7|6049.7|1
1625708770000|2021-07-08 01:46:10|6053.9|6047.9|6055.7|6049.7|6055.7|6049.7|6053.9|6047.9|0
1625708810000|2021-07-08 01:46:50|6055.9|6049.9|6056.1|6050.1|6056.1|6050.1|6055.9|6049.9|0
1625708820000|2021-07-08 01:47:00|6055.9|6049.9|6058.4|6048.4|6058.4|6049.9|6055.9|6048.4|0
1625708850000|2021-07-08 01:47:30|6058.6|6048.6|6058.6|6048.6|6058.6|6048.6|6058.6|6048.6|0
1625708870000|2021-07-08 01:47:50|6057.8|6047.8|6058|6048|6058.2|6048.2|6057.8|6047.8|0
1625708880000|2021-07-08 01:48:00|6058.2|6048.2|6058.2|6048.2|6058.2|6048.2|6057.8|6047.8|0
1625708910000|2021-07-08 01:48:30|6058.4|6048.4|6058|6048|6058.4|6048.4|6058|6048|0
1625708930000|2021-07-08 01:48:50|6055.7|6049.7|6058|6048|6058.2|6049.7|6055.7|6048|0
1625708940000|2021-07-08 01:49:00|6057.8|6047.8|6055.5|6049.5|6058|6049.7|6055|6047.8|0
1625708950000|2021-07-08 01:49:10|6055.2|6049.2|6055.2|6049.2|6055.2|6049.2|6055.2|6049.2|0
1625708960000|2021-07-08 01:49:20|6054.7|6048.7|6054.4|6048.4|6054.9|6048.9|6054.4|6048.4|0
1625708980000|2021-07-08 01:49:40|6054.2|6048.2|6054.4|6048.4|6054.4|6048.4|6054.2|6048.2|0
1625708990000|2021-07-08 01:49:50|6053.9|6047.9|6053.9|6047.9|6053.9|6047.9|6053.9|6047.9|0
1625709000000|2021-07-08 01:50:00|6054.2|6048.2|6053.9|6047.9|6054.4|6048.4|6053.2|6047.2|0
1625709010000|2021-07-08 01:50:10|6054.2|6048.2|6054.7|6048.7|6054.9|6048.9|6054.2|6048.2|0
1625709020000|2021-07-08 01:50:20|6054.4|6048.4|6054.4|6048.4|6054.4|6048.4|6054.4|6048.4|0
1625709030000|2021-07-08 01:50:30|6055|6049|6054.4|6048.4|6055.2|6049.2|6054.4|6048.4|0
1625709050000|2021-07-08 01:50:50|6054.7|6048.7|6055.2|6049.2|6055.2|6049.2|6054.7|6048.7|0
1625709060000|2021-07-08 01:51:00|6055|6049|6055|6049|6055.2|6049.2|6055|6049|0
1625709070000|2021-07-08 01:51:10|6056.2|6046.2|6054.7|6048.7|6056.2|6048.9|6054.2|6046.2|0
1625709100000|2021-07-08 01:51:40|6056.2|6046.2|6055.7|6049.7|6056.4|6050.4|6054.7|6046.2|0
1625709110000|2021-07-08 01:51:50|6055.9|6049.9|6055.9|6049.9|6055.9|6049.9|6055.9|6049.9|0
1625709120000|2021-07-08 01:52:00|6055.5|6049.5|6054.9|6048.9|6055.5|6049.5|6054.7|6048.7|0
1625709130000|2021-07-08 01:52:10|6056.4|6046.4|6055.1|6049.1|6056.4|6049.1|6053.9|6046.4|0
1625709140000|2021-07-08 01:52:20|6054.9|6048.9|6057.2|6047.2|6057.2|6050.4|6054.9|6047.2|0
1625709150000|2021-07-08 01:52:30|6056|6050|6055.7|6049.7|6056|6050|6055.7|6049.7|0
1625709160000|2021-07-08 01:52:40|6056|6050|6052.4|6046.4|6056.4|6050.4|6052.4|6046.4|8
1625709180000|2021-07-08 01:53:00|6052.2|6046.2|6053.7|6043.7|6053.7|6046.2|6050.6|6043.7|11
1625709190000|2021-07-08 01:53:10|6052.1|6046.1|6052.1|6046.1|6052.1|6046.1|6052.1|6046.1|0
1625709200000|2021-07-08 01:53:20|6053.7|6043.7|6052.1|6046.1|6053.7|6046.1|6051.9|6043.7|0
1625709220000|2021-07-08 01:53:40|6051.4|6045.4|6047.9|6041.9|6051.4|6045.4|6047.9|6041.9|1
1625709230000|2021-07-08 01:53:50|6047.4|6041.4|6047.9|6041.9|6047.9|6041.9|6047.4|6041.4|1
1625709250000|2021-07-08 01:54:10|6049.1|6043.1|6052.1|6046.1|6052.1|6046.1|6049.1|6043.1|1
1625709260000|2021-07-08 01:54:20|6049.9|6043.9|6047.9|6041.9|6049.9|6043.9|6047.7|6041.7|1
1625709270000|2021-07-08 01:54:30|6048.2|6042.2|6055.9|6040.9|6055.9|6043.1|6048.2|6040.6|0
1625709290000|2021-07-08 01:54:50|6052.9|6042.9|6052.9|6042.9|6052.9|6042.9|6052.6|6042.6|0
1625709310000|2021-07-08 01:55:10|6052.5|6042.5|6053.4|6043.4|6053.4|6043.4|6052.5|6042.5|0
1625709320000|2021-07-08 01:55:20|6052.9|6042.9|6048|6042|6052.9|6042.9|6048|6042|0
1625709330000|2021-07-08 01:55:30|6048.2|6042.2|6048.2|6042.2|6048.2|6042.2|6048.2|6042.2|0
1625709350000|2021-07-08 01:55:50|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|6046.8|6040.8|0
1625709360000|2021-07-08 01:56:00|6048.2|6042.2|6047.5|6041.5|6048.2|6042.2|6047.5|6041.5|0
1625709380000|2021-07-08 01:56:20|6047.7|6041.7|6048.7|6042.7|6051.2|6042.7|6047.7|6041.2|0
1625709390000|2021-07-08 01:56:30|6048.4|6042.4|6048.7|6042.7|6048.7|6042.7|6048.4|6042.4|0
1625709410000|2021-07-08 01:56:50|6048.4|6042.4|6048.4|6042.4|6048.4|6042.4|6048.4|6042.4|0
1625709420000|2021-07-08 01:57:00|6048.7|6042.7|6048.7|6042.7|6048.7|6042.7|6048.7|6042.7|0
1625709450000|2021-07-08 01:57:30|6048.4|6042.4|6048.7|6042.7|6048.7|6042.7|6048.4|6042.4|0
1625709460000|2021-07-08 01:57:40|6048.9|6042.9|6048.7|6042.7|6048.9|6042.9|6048.7|6042.7|0
1625709470000|2021-07-08 01:57:50|6048.4|6042.4|6048.4|6042.4|6048.7|6042.7|6048|6042|0
1625709480000|2021-07-08 01:58:00|6048|6042|6048|6042|6048|6042|6048|6042|0
1625709490000|2021-07-08 01:58:10|6048.4|6042.4|6048.4|6042.4|6048.4|6042.4|6048.4|6042.4|0
1625709510000|2021-07-08 01:58:30|6048.7|6042.7|6048.4|6042.4|6048.7|6042.7|6048.4|6042.4|0
1625709520000|2021-07-08 01:58:40|6048.2|6042.2|6048.4|6042.4|6048.4|6042.4|6048.2|6042.2|0
1625709530000|2021-07-08 01:58:50|6048.7|6042.7|6048.4|6042.4|6048.7|6042.7|6048.4|6042.4|0
1625709540000|2021-07-08 01:59:00|6047.5|6041.5|6047.5|6041.5|6047.5|6041.5|6047.5|6041.5|0
1625709550000|2021-07-08 01:59:10|6047.7|6041.7|6047.7|6041.7|6047.7|6041.7|6047.7|6041.7|0
1625709600000|2021-07-08 02:00:00|6047.5|6041.5|6047.5|6041.5|6047.5|6041.5|6047.5|6041.5|0
1625709610000|2021-07-08 02:00:10|6047.2|6041.2|6047.5|6041.5|6047.5|6041.5|6047|6041|0
1625709630000|2021-07-08 02:00:30|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|6049.9|6043.9|1
1625709660000|2021-07-08 02:01:00|6052|6046|6052|6046|6052|6046|6052|6046|1
1625709670000|2021-07-08 02:01:10|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|6052.4|6046.4|1
1625709730000|2021-07-08 02:02:10|6052.7|6046.7|6053|6047|6053.4|6047.4|6052.7|6046.7|0
1625709750000|2021-07-08 02:02:30|6053.4|6047.4|6053.9|6047.9|6054|6048|6053.4|6047.4|0
1625709770000|2021-07-08 02:02:50|6053.5|6047.5|6053.5|6047.5|6053.5|6047.5|6053.5|6047.5|0
1625709780000|2021-07-08 02:03:00|6053.2|6047.2|6053.5|6047.5|6053.5|6047.5|6053.2|6047.2|0
1625709790000|2021-07-08 02:03:10|6053.4|6047.4|6053.5|6047.5|6054|6048|6053.4|6047.4|0
1625709810000|2021-07-08 02:03:30|6054|6048|6052.5|6046.5|6054.4|6048.4|6052.5|6046.5|0
1625709820000|2021-07-08 02:03:40|6053|6047|6052.7|6046.7|6053|6047|6052.7|6046.7|0
1625709830000|2021-07-08 02:03:50|6052.5|6046.5|6054.7|6048.7|6054.7|6048.7|6052.4|6046.4|1
1625709850000|2021-07-08 02:04:10|6055|6049|6055.2|6049.2|6055.2|6049.2|6055|6049|0
1625709860000|2021-07-08 02:04:20|6055.5|6049.5|6060.5|6050.5|6060.5|6051.5|6055.5|6049.5|1
1625709870000|2021-07-08 02:04:30|6060.4|6050.4|6062.5|6052.5|6062.5|6054.7|6059.9|6050.4|0
1625709880000|2021-07-08 02:04:40|6063|6053|6061.2|6055.2|6063|6055.5|6061.2|6052.7|2
1625709890000|2021-07-08 02:04:50|6061.3|6055.3|6061.7|6055.7|6061.7|6055.7|6061.3|6055.3|0
1625709900000|2021-07-08 02:05:00|6061.2|6055.2|6061|6055|6061.2|6055.2|6061|6055|0
1625709930000|2021-07-08 02:05:30|6060.8|6054.8|6059.9|6053.9|6061|6055|6059.9|6053.9|0
1625709950000|2021-07-08 02:05:50|6060.2|6054.2|6059.9|6053.9|6060.2|6054.2|6059.9|6053.9|0
1625709960000|2021-07-08 02:06:00|6060.5|6054.5|6059.9|6053.9|6060.5|6054.5|6059.9|6053.9|0
1625709970000|2021-07-08 02:06:10|6062.9|6052.9|6063|6053|6063|6053|6062.9|6052.9|0
1625710000000|2021-07-08 02:06:40|6062.7|6052.7|6062.7|6052.7|6062.7|6052.7|6062.7|6052.7|0
1625710080000|2021-07-08 02:08:00|6063|6053|6063.2|6053.2|6063.2|6053.2|6063|6053|0
1625710110000|2021-07-08 02:08:30|6062.9|6056.9|6065.5|6059.5|6065.5|6059.5|6062.9|6056.9|0
1625710120000|2021-07-08 02:08:40|6066.2|6060.2|6067.2|6061.2|6067.8|6061.8|6066.2|6060.2|0
1625710130000|2021-07-08 02:08:50|6067|6061|6067.2|6057.2|6067.2|6061|6067|6057.2|0
1625710140000|2021-07-08 02:09:00|6065.5|6059.5|6065.5|6059.5|6065.5|6059.5|6065.5|6059.5|0
1625710150000|2021-07-08 02:09:10|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|0
1625710190000|2021-07-08 02:09:50|6066.2|6060.2|6066.8|6060.8|6066.8|6060.8|6066.2|6060.2|0
1625710200000|2021-07-08 02:10:00|6066.7|6060.7|6066|6060|6066.7|6060.7|6066|6060|0
1625710220000|2021-07-08 02:10:20|6066.8|6060.8|6066.3|6060.3|6066.8|6060.8|6066.3|6060.3|0
1625710240000|2021-07-08 02:10:40|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|6065.8|6059.8|0
1625710250000|2021-07-08 02:10:50|6066.3|6060.3|6066|6060|6066.3|6060.3|6065.8|6059.8|1
1625710260000|2021-07-08 02:11:00|6065.8|6059.8|6062.8|6056.8|6066|6060|6062.8|6056.8|0
1625710270000|2021-07-08 02:11:10|6063.3|6057.3|6066.7|6056.7|6066.7|6058|6063|6055.3|0
1625710280000|2021-07-08 02:11:20|6064.7|6058.7|6064.2|6058.2|6064.7|6058.7|6064.2|6058.2|0
1625710290000|2021-07-08 02:11:30|6064|6058|6064|6058|6064.3|6058.3|6064|6058|0
1625710320000|2021-07-08 02:12:00|6065.3|6059.3|6065.2|6059.2|6065.3|6059.3|6065.2|6059.2|0
1625710330000|2021-07-08 02:12:10|6065.3|6059.3|6066.2|6060.2|6066.3|6060.3|6065.3|6059.3|0
1625710380000|2021-07-08 02:13:00|6066.5|6060.5|6068.8|6058.8|6068.8|6060.5|6066.5|6058.8|0
1625710410000|2021-07-08 02:13:30|6068.5|6062.5|6065.3|6059.3|6068.5|6062.5|6065.3|6059.3|0
1625710420000|2021-07-08 02:13:40|6065.1|6059.1|6064.7|6058.7|6065.1|6059.1|6064.2|6058.2|0
1625710430000|2021-07-08 02:13:50|6064.5|6058.5|6064|6058|6064.7|6058.7|6064|6058|0
1625710440000|2021-07-08 02:14:00|6065.2|6055.2|6063.5|6057.5|6065.3|6058.2|6063.5|6055.2|0
1625710450000|2021-07-08 02:14:10|6064.2|6058.2|6064.2|6058.2|6064.2|6058.2|6064.2|6058.2|0
1625710460000|2021-07-08 02:14:20|6064|6058|6063.5|6057.5|6064|6058|6063.5|6057.5|0
1625710470000|2021-07-08 02:14:30|6063.7|6057.7|6064.7|6058.7|6065|6059|6063.7|6057.7|0
1625710480000|2021-07-08 02:14:40|6064.5|6058.5|6068.8|6058.8|6068.8|6059.3|6064.5|6058.5|1
1625710490000|2021-07-08 02:14:50|6066.2|6060.2|6068.8|6058.8|6068.8|6060.2|6066.2|6058.8|0
1625710500000|2021-07-08 02:15:00|6066.2|6060.2|6068.8|6058.8|6068.8|6060.2|6066.2|6058.8|0
1625710510000|2021-07-08 02:15:10|6069.2|6059.2|6070.8|6060.8|6070.8|6060.8|6069.2|6059.2|0
1625710520000|2021-07-08 02:15:20|6071|6061|6071.7|6065.7|6071.7|6065.7|6071|6061|0
1625710540000|2021-07-08 02:15:40|6071.6|6065.6|6071.6|6065.6|6071.6|6065.6|6071.6|6065.6|0
1625710550000|2021-07-08 02:15:50|6071.8|6065.8|6071.6|6065.6|6071.8|6065.8|6071.6|6065.6|0
1625710570000|2021-07-08 02:16:10|6071.1|6065.1|6071.8|6065.8|6071.8|6065.8|6069.8|6063.8|0
1625710580000|2021-07-08 02:16:20|6072|6066|6072|6066|6072|6066|6072|6066|0
1625710590000|2021-07-08 02:16:30|6071.8|6065.8|6070.8|6064.8|6071.8|6065.8|6070.8|6064.8|0
1625710600000|2021-07-08 02:16:40|6070.6|6064.6|6070.8|6064.8|6070.8|6064.8|6070.6|6064.6|0
1625710610000|2021-07-08 02:16:50|6070.6|6064.6|6070.8|6064.8|6070.8|6064.8|6070.6|6064.6|0
1625710620000|2021-07-08 02:17:00|6070.3|6064.3|6070.1|6064.1|6070.3|6064.3|6070.1|6064.1|0
1625710630000|2021-07-08 02:17:10|6070|6064|6068.3|6062.3|6071.1|6064|6068.1|6061|0
1625710640000|2021-07-08 02:17:20|6070.2|6064.2|6071.1|6065.1|6071.1|6065.1|6070.2|6064.2|1
1625710650000|2021-07-08 02:17:30|6071|6065|6071.1|6065.1|6071.1|6065.1|6070.1|6064.1|1
1625710660000|2021-07-08 02:17:40|6071.8|6065.8|6072.1|6066.1|6072.6|6066.6|6071.8|6065.8|0
1625710670000|2021-07-08 02:17:50|6073.5|6067.5|6074|6068|6074|6068|6073.5|6067.5|1
1625710680000|2021-07-08 02:18:00|6073.3|6067.3|6073.8|6067.8|6074|6068|6073.3|6067.3|0
1625710700000|2021-07-08 02:18:20|6074|6068|6071.1|6065.1|6074|6068|6071.1|6065.1|47
1625710720000|2021-07-08 02:18:40|6071.5|6065.5|6072.5|6066.5|6072.5|6066.5|6071.5|6065.5|0
1625710740000|2021-07-08 02:19:00|6072.1|6066.1|6070.8|6064.8|6072.1|6066.1|6070.8|6064.8|4
1625710770000|2021-07-08 02:19:30|6068.5|6062.5|6068.5|6062.5|6068.5|6062.5|6068.5|6062.5|1
1625710780000|2021-07-08 02:19:40|6068.3|6062.3|6068.5|6062.5|6068.5|6062.5|6068.3|6062.3|0
1625710790000|2021-07-08 02:19:50|6068|6062|6067.8|6061.8|6068|6062|6067.8|6061.8|0
1625710800000|2021-07-08 02:20:00|6066.9|6060.9|6067.1|6061.1|6067.3|6061.3|6065.6|6059.6|0
1625710810000|2021-07-08 02:20:10|6067.6|6061.6|6067.1|6061.1|6067.6|6061.6|6067.1|6061.1|0
1625710870000|2021-07-08 02:21:10|6066.8|6060.8|6066.1|6060.1|6066.8|6060.8|6065.1|6059.1|0
1625710910000|2021-07-08 02:21:50|6066.3|6060.3|6066.8|6060.8|6066.8|6060.8|6066.3|6060.3|0
1625710920000|2021-07-08 02:22:00|6065.3|6059.3|6064.8|6058.8|6067|6061|6064.8|6058.8|0
1625710930000|2021-07-08 02:22:10|6065.3|6059.3|6065.1|6059.1|6065.3|6059.3|6064.8|6058.8|0
1625710940000|2021-07-08 02:22:20|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|6065.3|6059.3|0
1625710980000|2021-07-08 02:23:00|6065.1|6059.1|6065.1|6059.1|6065.1|6059.1|6065.1|6059.1|0
1625710990000|2021-07-08 02:23:10|6065.5|6059.5|6065.1|6059.1|6065.5|6059.5|6065.1|6059.1|0
1625711010000|2021-07-08 02:23:30|6065|6059|6065|6059|6065|6059|6065|6059|0
1625711030000|2021-07-08 02:23:50|6064.5|6058.5|6065.5|6059.5|6065.5|6059.5|6064.5|6058.5|0
1625711050000|2021-07-08 02:24:10|6065|6059|6065.6|6059.6|6065.6|6059.6|6065|6059|0
1625711100000|2021-07-08 02:25:00|6065.1|6059.1|6065.9|6059.9|6066.1|6060.1|6065.1|6059.1|0
1625711120000|2021-07-08 02:25:20|6066.1|6060.1|6065.9|6059.9|6066.1|6060.1|6065.9|6059.9|0
1625711140000|2021-07-08 02:25:40|6066.1|6060.1|6066.1|6060.1|6066.1|6060.1|6066.1|6060.1|0
1625711150000|2021-07-08 02:25:50|6066.5|6060.5|6067.1|6061.1|6067.1|6061.1|6066.5|6060.5|0
1625711170000|2021-07-08 02:26:10|6065.4|6059.4|6068.3|6062.3|6068.3|6062.3|6065.4|6059.4|37
1625711180000|2021-07-08 02:26:20|6068.7|6062.7|6067.1|6061.1|6069.3|6063.3|6067.1|6061.1|18
1625711190000|2021-07-08 02:26:30|6067.4|6061.4|6067.9|6061.9|6067.9|6061.9|6067.4|6061.4|0
1625711220000|2021-07-08 02:27:00|6068.1|6062.1|6064.5|6058.5|6068.1|6062.1|6064.5|6058.5|1
1625711240000|2021-07-08 02:27:20|6064.8|6058.8|6064.8|6058.8|6064.8|6058.8|6064.8|6058.8|0
1625711250000|2021-07-08 02:27:30|6065|6059|6067|6061|6067|6061|6065|6059|0
1625711270000|2021-07-08 02:27:50|6067.4|6061.4|6066.2|6060.2|6067.4|6061.4|6066.2|6060.2|0
1625711310000|2021-07-08 02:28:30|6066.5|6060.5|6066|6060|6066.5|6060.5|6066|6060|0
1625711320000|2021-07-08 02:28:40|6066.4|6060.4|6066.7|6060.7|6066.7|6060.7|6066.4|6060.4|0
1625711330000|2021-07-08 02:28:50|6066.5|6060.5|6070.9|6064.9|6070.9|6064.9|6066.2|6060.2|2
1625711350000|2021-07-08 02:29:10|6071.2|6065.2|6070.7|6064.7|6071.2|6065.2|6070.7|6064.7|0
1625711380000|2021-07-08 02:29:40|6070.5|6064.5|6070.7|6064.7|6070.7|6064.7|6070.5|6064.5|0
1625711390000|2021-07-08 02:29:50|6071.2|6065.2|6070.7|6064.7|6071.2|6065.2|6070.7|6064.7|0
1625711400000|2021-07-08 02:30:00|6071|6065|6070.7|6064.7|6071.5|6065.5|6070.7|6064.7|0
1625711410000|2021-07-08 02:30:10|6070.5|6064.5|6070|6064|6070.5|6064.5|6070|6064|0
1625711430000|2021-07-08 02:30:30|6071.5|6065.5|6072|6066|6072|6066|6071.2|6065.2|0
1625711450000|2021-07-08 02:30:50|6070.7|6064.7|6070.5|6064.5|6070.7|6064.7|6070.5|6064.5|0
1625711460000|2021-07-08 02:31:00|6070.7|6064.7|6070.5|6064.5|6071.2|6065.2|6070|6064|0
1625711470000|2021-07-08 02:31:10|6070.7|6064.7|6070|6064|6071.2|6065.2|6070|6064|0
1625711480000|2021-07-08 02:31:20|6069.7|6063.7|6069.7|6063.7|6069.7|6063.7|6069|6063|0
1625711490000|2021-07-08 02:31:30|6069|6063|6069|6063|6069|6063|6069|6063|0
1625711500000|2021-07-08 02:31:40|6067.9|6061.9|6063|6057|6067.9|6061.9|6061.5|6055.5|1
1625711510000|2021-07-08 02:31:50|6063.5|6057.5|6063.7|6057.7|6063.7|6057.7|6063.5|6057.5|0
1625711520000|2021-07-08 02:32:00|6063.3|6057.3|6061.1|6055.1|6063.7|6057.7|6061.1|6055.1|0
1625711540000|2021-07-08 02:32:20|6060.5|6054.5|6060.1|6054.1|6060.6|6054.6|6060.1|6054.1|2
1625711580000|2021-07-08 02:33:00|6060.4|6054.4|6060.1|6054.1|6060.4|6054.4|6060.1|6054.1|0
1625711590000|2021-07-08 02:33:10|6060.4|6054.4|6059.1|6053.1|6060.4|6054.4|6059.1|6053.1|2
1625711600000|2021-07-08 02:33:20|6058.8|6052.8|6058.6|6052.6|6059.1|6053.1|6058.6|6052.6|0
1625711610000|2021-07-08 02:33:30|6057.6|6051.6|6057.6|6051.6|6057.6|6051.6|6057.6|6051.6|1
1625711620000|2021-07-08 02:33:40|6059.9|6049.9|6059.9|6049.9|6059.9|6049.9|6059.9|6049.9|0
1625711690000|2021-07-08 02:34:50|6057|6051|6054.9|6048.9|6057|6051|6054.9|6048.9|1
1625711700000|2021-07-08 02:35:00|6054.1|6048.1|6052.8|6046.8|6054.1|6048.1|6052.8|6046.8|0
1625711710000|2021-07-08 02:35:10|6051.6|6045.6|6051.6|6045.6|6051.9|6045.9|6051.1|6045.1|1
1625711720000|2021-07-08 02:35:20|6051.8|6045.8|6054.4|6048.4|6054.4|6048.4|6051.8|6045.8|1
1625711730000|2021-07-08 02:35:30|6054.6|6048.6|6054.6|6048.6|6054.6|6048.6|6054.6|6048.6|0
1625711760000|2021-07-08 02:36:00|6054.9|6048.9|6054.1|6048.1|6054.9|6048.9|6054.1|6048.1|0
1625711770000|2021-07-08 02:36:10|6053.9|6047.9|6054.3|6048.3|6054.3|6048.3|6053.9|6047.9|0
1625711780000|2021-07-08 02:36:20|6054.1|6048.1|6054.1|6048.1|6054.3|6048.3|6053.6|6047.6|0
1625711790000|2021-07-08 02:36:30|6053.8|6047.8|6054.9|6044.9|6055.5|6048|6053.8|6044.9|0
1625711800000|2021-07-08 02:36:40|6054.6|6044.6|6054.9|6044.9|6054.9|6044.9|6054.6|6044.6|0
1625711810000|2021-07-08 02:36:50|6055.3|6045.3|6055.3|6045.3|6055.3|6045.3|6055.3|6045.3|0
1625711820000|2021-07-08 02:37:00|6055.1|6045.1|6055.1|6045.1|6055.1|6045.1|6055.1|6045.1|0
1625711830000|2021-07-08 02:37:10|6055.3|6045.3|6054.3|6048.3|6055.3|6048.3|6054.1|6045.1|0
1625711840000|2021-07-08 02:37:20|6054.1|6048.1|6054.3|6048.3|6054.3|6048.3|6054.1|6048.1|0
1625711850000|2021-07-08 02:37:30|6054.1|6048.1|6051.4|6045.4|6055.7|6048.1|6051.4|6045.4|0
1625711860000|2021-07-08 02:37:40|6051.2|6045.2|6051.2|6045.2|6051.2|6045.2|6051.2|6045.2|0
1625711870000|2021-07-08 02:37:50|6051.4|6045.4|6052.1|6046.1|6052.1|6046.1|6051.4|6045.4|0
1625711890000|2021-07-08 02:38:10|6053|6047|6052.6|6046.6|6053|6047|6052.6|6046.6|0
1625711920000|2021-07-08 02:38:40|6055.1|6045.1|6054.1|6048.1|6055.1|6048.1|6054.1|6045.1|0
1625711940000|2021-07-08 02:39:00|6053.9|6047.9|6052.6|6046.6|6053.9|6047.9|6052.6|6046.6|0
1625711960000|2021-07-08 02:39:20|6051.9|6045.9|6051.1|6045.1|6051.9|6045.9|6051.1|6045.1|0
1625711980000|2021-07-08 02:39:40|6050.6|6044.6|6050.6|6044.6|6050.6|6044.6|6050.6|6044.6|0
1625711990000|2021-07-08 02:39:50|6050.4|6044.4|6050.1|6044.1|6050.4|6044.4|6049.9|6043.9|0
1625712000000|2021-07-08 02:40:00|6049.9|6043.9|6048.6|6042.6|6049.9|6043.9|6048.6|6042.6|0
1625712020000|2021-07-08 02:40:20|6050.1|6044.1|6050.1|6044.1|6050.1|6044.1|6050.1|6044.1|5
1625712030000|2021-07-08 02:40:30|6050.4|6044.4|6051.3|6045.3|6051.3|6045.3|6050.4|6044.4|0
1625712040000|2021-07-08 02:40:40|6050|6044|6050|6044|6050|6044|6050|6044|1
1625712050000|2021-07-08 02:40:50|6050.5|6044.5|6050.8|6044.8|6051.5|6045.5|6050.5|6044.5|1
1625712060000|2021-07-08 02:41:00|6050.2|6044.2|6037.2|6031.2|6050.2|6044.2|6036.9|6030.9|14
1625712080000|2021-07-08 02:41:20|6038.6|6032.6|6038.2|6032.2|6038.7|6032.7|6038.2|6032.2|0
1625712090000|2021-07-08 02:41:30|6038.5|6032.5|6040.4|6034.4|6040.4|6034.4|6038.2|6032.2|0
1625712100000|2021-07-08 02:41:40|6040.9|6034.9|6040.9|6034.9|6041.2|6035.2|6040.9|6034.9|0
1625712110000|2021-07-08 02:41:50|6041.2|6035.2|6041.4|6035.4|6041.4|6035.4|6041.2|6035.2|0
1625712120000|2021-07-08 02:42:00|6040.9|6034.9|6040.9|6034.9|6040.9|6034.9|6040.9|6034.9|0
1625712140000|2021-07-08 02:42:20|||||||||1
1625712150000|2021-07-08 02:42:30|6041.4|6035.4|6045.7|6039.7|6045.7|6039.7|6040.7|6034.7|1
1625712160000|2021-07-08 02:42:40|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|0
1625712170000|2021-07-08 02:42:50|6047.2|6041.2|6059.6|6053.6|6059.6|6053.6|6047.2|6041.2|26
1625712180000|2021-07-08 02:43:00|6060.4|6054.4|6056|6050|6060.4|6054.4|6055.7|6049.7|0
1625712190000|2021-07-08 02:43:10|6054.5|6048.5|6054.2|6048.2|6055|6049|6054.2|6048.2|0
1625712200000|2021-07-08 02:43:20|6054.3|6048.3|6054.5|6048.5|6054.5|6048.5|6054.2|6048.2|0
1625712210000|2021-07-08 02:43:30|6054|6048|6054|6048|6054|6048|6053.5|6047.5|0
1625712220000|2021-07-08 02:43:40|6054.5|6048.5|6054.5|6048.5|6054.5|6048.5|6054.5|6048.5|0
1625712230000|2021-07-08 02:43:50|6054|6048|6054|6048|6054.2|6048.2|6054|6048|0
1625712250000|2021-07-08 02:44:10|6054.3|6048.3|6057|6047|6057.2|6048.3|6054.3|6047|0
1625712260000|2021-07-08 02:44:20|6054.7|6048.7|6057|6047|6057|6048.7|6054.7|6046.7|0
1625712270000|2021-07-08 02:44:30|6054.7|6048.7|6054.5|6048.5|6057|6048.7|6054.5|6047|0
1625712290000|2021-07-08 02:44:50|6054.2|6048.2|6054.5|6048.5|6054.5|6048.5|6054.2|6048.2|0
1625712310000|2021-07-08 02:45:10|6054.2|6048.2|6054|6048|6054.2|6048.2|6054|6048|0
1625712320000|2021-07-08 02:45:20|6054.5|6048.5|6054.7|6048.7|6055|6049|6054.5|6048.5|0
1625712330000|2021-07-08 02:45:30|6054.5|6048.5|6055|6049|6055|6049|6054.5|6048.5|0
1625712360000|2021-07-08 02:46:00|6055.2|6049.2|6056|6050|6056|6050|6055.2|6049.2|0
1625712370000|2021-07-08 02:46:10|6059.5|6053.5|6059.5|6053.5|6059.5|6053.5|6059.5|6053.5|1
1625712390000|2021-07-08 02:46:30|6060|6054|6061|6055|6061|6055|6060|6054|3
1625712400000|2021-07-08 02:46:40|6060.5|6054.5|6061|6055|6061|6055|6060.5|6054.5|0
1625712430000|2021-07-08 02:47:10|6061.3|6055.3|6061.7|6055.7|6061.7|6055.7|6061.3|6055.3|0
1625712450000|2021-07-08 02:47:30|6062|6056|6062.2|6056.2|6062.2|6056.2|6062|6056|0
1625712460000|2021-07-08 02:47:40|6062.5|6056.5|6065|6059|6066|6059|6062.5|6055.9|0
1625712470000|2021-07-08 02:47:50|6064.5|6058.5|6064.5|6058.5|6064.5|6058.5|6064.5|6058.5|0
1625712480000|2021-07-08 02:48:00|6064.7|6058.7|6069.5|6063.5|6070.5|6064.5|6064.7|6058.7|8
1625712490000|2021-07-08 02:48:10|6070.5|6064.5|6066.3|6060.3|6070.5|6064.5|6066.3|6060.3|4
1625712500000|2021-07-08 02:48:20|6065.8|6059.8|6066.8|6060.8|6066.8|6060.8|6065.8|6059.8|0
1625712510000|2021-07-08 02:48:30|6066.3|6060.3|6065.1|6059.1|6066.3|6060.3|6064.8|6058.8|0
1625712530000|2021-07-08 02:48:50|6065.4|6059.4|6066.5|6060.5|6066.8|6060.8|6064.8|6058.8|1
1625712540000|2021-07-08 02:49:00|6065.6|6059.6|6067|6061|6067|6061|6065.6|6059.6|0
1625712550000|2021-07-08 02:49:10|6066.7|6060.7|6067|6061|6067|6061|6066.3|6060.3|0
1625712570000|2021-07-08 02:49:30|6066.7|6060.7|6065.8|6059.8|6067|6061|6065.8|6059.8|0
1625712580000|2021-07-08 02:49:40|6065.6|6059.6|6067.3|6061.3|6067.3|6061.3|6065.6|6059.6|0
1625712590000|2021-07-08 02:49:50|6067.8|6061.8|6069.5|6063.5|6069.7|6063.7|6067.8|6061.8|0
1625712600000|2021-07-08 02:50:00|6069.2|6063.2|6069|6063|6069.2|6063.2|6069|6063|0
1625712610000|2021-07-08 02:50:10|6068.8|6062.8|6067.3|6061.3|6069.2|6063.2|6067.3|6061.3|0
1625712620000|2021-07-08 02:50:20|6067.5|6061.5|6068.1|6062.1|6068.3|6062.3|6067.5|6061.5|0
1625712630000|2021-07-08 02:50:30|6067.6|6061.6|6067.3|6061.3|6067.6|6061.6|6067.1|6061.1|0
1625712640000|2021-07-08 02:50:40|6066.8|6060.8|6064.1|6058.1|6066.8|6060.8|6063.6|6057.6|2
1625712650000|2021-07-08 02:50:50|6064.7|6058.7|6065|6059|6065|6059|6064.7|6058.7|0
1625712660000|2021-07-08 02:51:00|6063.6|6057.6|6061.6|6055.6|6063.6|6057.6|6061.6|6055.6|0
1625712670000|2021-07-08 02:51:10|6061.8|6055.8|6061.6|6055.6|6061.8|6055.8|6061.6|6055.6|0
1625712700000|2021-07-08 02:51:40|6061.4|6055.4|6061.4|6055.4|6061.4|6055.4|6061.4|6055.4|0
1625712710000|2021-07-08 02:51:50|6061.6|6055.6|6061.8|6055.8|6061.8|6055.8|6061.6|6055.6|0
1625712720000|2021-07-08 02:52:00|6062.3|6056.3|6062.5|6056.5|6062.5|6056.5|6062.3|6056.3|0
1625712740000|2021-07-08 02:52:20|6065.1|6055.1|6067.8|6061.8|6067.8|6061.8|6065.1|6055.1|1
1625712750000|2021-07-08 02:52:30|6067.6|6061.6|6066.6|6060.6|6067.9|6061.9|6066.6|6060.6|0
1625712760000|2021-07-08 02:52:40|6066.3|6060.3|6066.1|6060.1|6066.3|6060.3|6066.1|6060.1|0
1625712780000|2021-07-08 02:53:00|6066.8|6060.8|6067.8|6061.8|6068.5|6062.5|6066.8|6060.8|2
1625712790000|2021-07-08 02:53:10|6067.6|6061.6|6068.1|6062.1|6068.1|6062.1|6067.1|6061.1|0
1625712800000|2021-07-08 02:53:20|6067.6|6061.6|6067.6|6061.6|6067.6|6061.6|6067.6|6061.6|0
1625712820000|2021-07-08 02:53:40|6067.9|6061.9|6068.3|6062.3|6068.3|6062.3|6067.9|6061.9|0
1625712830000|2021-07-08 02:53:50|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|0
1625712860000|2021-07-08 02:54:20|6068.3|6062.3|6068.3|6062.3|6068.3|6062.3|6068.3|6062.3|0
1625712870000|2021-07-08 02:54:30|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|0
1625712880000|2021-07-08 02:54:40|6067.6|6061.6|6067.6|6061.6|6067.6|6061.6|6067.6|6061.6|0
1625712890000|2021-07-08 02:54:50|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|0
1625712900000|2021-07-08 02:55:00|6068.3|6062.3|6068.3|6062.3|6068.3|6062.3|6068.3|6062.3|0
1625712910000|2021-07-08 02:55:10|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|0
1625712920000|2021-07-08 02:55:20|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|0
1625712940000|2021-07-08 02:55:40|6069.9|6063.9|6072.8|6066.8|6072.8|6066.8|6069.9|6063.9|1
1625712960000|2021-07-08 02:56:00|6071.2|6065.2|6071.2|6065.2|6071.5|6065.5|6071.2|6065.2|0
1625712970000|2021-07-08 02:56:10|6071.3|6065.3|6071.3|6065.3|6071.3|6065.3|6071.3|6065.3|0
1625712990000|2021-07-08 02:56:30|6071.2|6065.2|6071.2|6065.2|6071.2|6065.2|6071.2|6065.2|0
1625713000000|2021-07-08 02:56:40|6071.7|6065.7|6071.7|6065.7|6072|6066|6071.7|6065.7|0
1625713010000|2021-07-08 02:56:50|6071.2|6065.2|6071.2|6065.2|6071.5|6065.5|6070.8|6064.8|0
1625713020000|2021-07-08 02:57:00|6070.5|6064.5|6071|6065|6071|6065|6070.5|6064.5|0
1625713030000|2021-07-08 02:57:10|6070.8|6064.8|6070.3|6064.3|6071|6065|6070.3|6064.3|0
1625713090000|2021-07-08 02:58:10|6071.2|6065.2|6072.5|6066.5|6072.5|6066.5|6071.2|6065.2|0
1625713100000|2021-07-08 02:58:20|6072.8|6066.8|6073.6|6067.6|6073.6|6067.6|6072.8|6066.8|0
1625713110000|2021-07-08 02:58:30|6073.8|6067.8|6074.3|6068.3|6074.3|6068.3|6073.8|6067.8|8
1625713120000|2021-07-08 02:58:40|6074.5|6068.5|6074|6068|6074.5|6068.5|6074|6068|2
1625713130000|2021-07-08 02:58:50|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|2
1625713140000|2021-07-08 02:59:00|6073.6|6067.6|6071.8|6065.8|6073.6|6067.6|6071.8|6065.8|1
1625713160000|2021-07-08 02:59:20|6071.3|6065.3|6071.3|6065.3|6071.3|6065.3|6071.3|6065.3|0
1625713180000|2021-07-08 02:59:40|6071.8|6065.8|6071.8|6065.8|6071.8|6065.8|6071.8|6065.8|0
1625713190000|2021-07-08 02:59:50|6071.6|6065.6|6071.6|6065.6|6071.8|6065.8|6071.6|6065.6|0
1625713200000|2021-07-08 03:00:00|6072.3|6066.3|6072.1|6066.1|6072.3|6066.3|6071.6|6065.6|0
1625713210000|2021-07-08 03:00:10|6071.6|6065.6|6071.3|6065.3|6071.6|6065.6|6071|6065|0
1625713220000|2021-07-08 03:00:20|6071|6065|6066.8|6060.8|6071|6065|6066.5|6060.5|1
1625713230000|2021-07-08 03:00:30|6066.5|6060.5|6066.5|6060.5|6066.5|6060.5|6066.5|6060.5|0
1625713240000|2021-07-08 03:00:40|6066.8|6060.8|6067.9|6061.9|6067.9|6061.9|6066.5|6060.5|1
1625713250000|2021-07-08 03:00:50|6068|6062|6067|6061|6068|6062|6067|6061|0
1625713260000|2021-07-08 03:01:00|6067.2|6061.2|6067|6061|6067.2|6061.2|6067|6061|10
1625713270000|2021-07-08 03:01:10|6067.2|6061.2|6067|6061|6067.2|6061.2|6067|6061|1
1625713280000|2021-07-08 03:01:20|6066.8|6060.8|6066.1|6060.1|6066.8|6060.8|6066.1|6060.1|0
1625713290000|2021-07-08 03:01:30|6066|6060|6061.7|6055.7|6066|6060|6061.5|6055.5|5
1625713300000|2021-07-08 03:01:40|6061.5|6055.5|6063.6|6057.6|6063.6|6057.6|6061.5|6055.5|0
1625713310000|2021-07-08 03:01:50|6063.3|6057.3|6064.8|6058.8|6065|6059|6063.3|6057.3|0
1625713320000|2021-07-08 03:02:00|6065|6059|6059.7|6053.7|6065|6059|6058.9|6052.9|3
1625713330000|2021-07-08 03:02:10|6060|6054|6059.3|6053.3|6060.3|6054.3|6059.3|6053.3|4
1625713340000|2021-07-08 03:02:20|6059.5|6053.5|6059.8|6053.8|6060.1|6054.1|6059.5|6053.5|0
1625713350000|2021-07-08 03:02:30|6059.5|6053.5|6059.5|6053.5|6059.5|6053.5|6059.5|6053.5|0
1625713360000|2021-07-08 03:02:40|6059.8|6053.8|6060.5|6054.5|6060.5|6054.5|6059.8|6053.8|0
1625713370000|2021-07-08 03:02:50|6059.7|6053.7|6060|6054|6060|6054|6059.7|6053.7|0
1625713380000|2021-07-08 03:03:00|6060.2|6054.2|6060.2|6054.2|6060.2|6054.2|6060|6054|0
1625713400000|2021-07-08 03:03:20|6060.7|6054.7|6060.7|6054.7|6060.7|6054.7|6060.7|6054.7|0
1625713410000|2021-07-08 03:03:30|6060.4|6054.4|6060.2|6054.2|6060.4|6054.4|6060|6054|0
1625713420000|2021-07-08 03:03:40|6059.8|6053.8|6059.5|6053.5|6059.8|6053.8|6059.5|6053.5|0
1625713430000|2021-07-08 03:03:50|6060|6054|6056.7|6050.7|6060|6054|6056.7|6050.7|0
1625713440000|2021-07-08 03:04:00|6056.3|6050.3|6054.8|6048.8|6056.3|6050.3|6054.6|6048.6|0
1625713450000|2021-07-08 03:04:10|6054.6|6048.6|6055.5|6049.5|6055.5|6049.5|6054.6|6048.6|0
1625713460000|2021-07-08 03:04:20|6056|6050|6056|6050|6056|6050|6056|6050|0
1625713470000|2021-07-08 03:04:30|6057.5|6051.5|6057.8|6051.8|6057.8|6051.8|6057.5|6051.5|0
1625713490000|2021-07-08 03:04:50|6058.1|6052.1|6058.3|6052.3|6058.3|6052.3|6058.1|6052.1|0
1625713500000|2021-07-08 03:05:00|6059|6053|6059.8|6053.8|6059.8|6053.8|6059|6053|0
1625713510000|2021-07-08 03:05:10|6060|6054|6062.3|6056.3|6062.3|6056.3|6060|6054|0
1625713580000|2021-07-08 03:06:20|6061.1|6055.1|6062.5|6056.5|6062.5|6056.5|6061.1|6055.1|0
1625713590000|2021-07-08 03:06:30|6062.7|6056.7|6063.3|6057.3|6063.3|6057.3|6062.7|6056.7|0
1625713600000|2021-07-08 03:06:40|6063.1|6057.1|6063.1|6057.1|6063.1|6057.1|6063.1|6057.1|0
1625713610000|2021-07-08 03:06:50|6063.4|6057.4|6063.3|6057.3|6063.6|6057.6|6063.3|6057.3|0
1625713620000|2021-07-08 03:07:00|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|6062.8|6056.8|0
1625713630000|2021-07-08 03:07:10|6063.1|6057.1|6064.7|6058.7|6064.7|6058.7|6063.1|6057.1|0
1625713670000|2021-07-08 03:07:50|6065|6059|6069|6063|6069|6063|6065|6059|12
1625713680000|2021-07-08 03:08:00|6068.8|6062.8|6068.8|6062.8|6069.1|6063.1|6068.8|6062.8|0
1625713690000|2021-07-08 03:08:10|6069.1|6063.1|6069.3|6063.3|6069.3|6063.3|6069.1|6063.1|0
1625713700000|2021-07-08 03:08:20|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|6068.8|6062.8|0
1625713710000|2021-07-08 03:08:30|6068.3|6062.3|6068.3|6062.3|6068.8|6062.8|6068.3|6062.3|0
1625713720000|2021-07-08 03:08:40|6067.7|6061.7|6067.7|6061.7|6067.7|6061.7|6067.7|6061.7|1
1625713730000|2021-07-08 03:08:50|6067.4|6061.4|6067.1|6061.1|6067.4|6061.4|6066.4|6060.4|0
1625713740000|2021-07-08 03:09:00|6066.8|6060.8|6067.1|6061.1|6067.1|6061.1|6066.8|6060.8|0
1625713760000|2021-07-08 03:09:20|6067.8|6061.8|6069.1|6063.1|6069.1|6063.1|6067.8|6061.8|0
1625713770000|2021-07-08 03:09:30|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|6069.3|6063.3|0
1625713780000|2021-07-08 03:09:40|6069.1|6063.1|6069.3|6063.3|6069.3|6063.3|6068.8|6062.8|0
1625713790000|2021-07-08 03:09:50|6069.1|6063.1|6071.1|6065.1|6071.1|6065.1|6069.1|6063.1|0
1625713800000|2021-07-08 03:10:00|6070.6|6064.6|6071.1|6065.1|6071.1|6065.1|6070.6|6064.6|0
1625713810000|2021-07-08 03:10:10|6070.8|6064.8|6073.3|6067.3|6073.3|6067.3|6070.8|6064.8|0
1625713830000|2021-07-08 03:10:30|6072.3|6066.3|6073.3|6067.3|6073.3|6067.3|6072.3|6066.3|0
1625713840000|2021-07-08 03:10:40|6073.5|6067.5|6073.5|6067.5|6073.5|6067.5|6073.5|6067.5|0
1625713860000|2021-07-08 03:11:00|6073.2|6067.2|6073.5|6067.5|6073.5|6067.5|6073.2|6067.2|0
1625713880000|2021-07-08 03:11:20|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|0
1625713890000|2021-07-08 03:11:30|6074.5|6068.5|6074.5|6068.5|6074.5|6068.5|6074.5|6068.5|4
1625713900000|2021-07-08 03:11:40|6075.1|6069.1|6074.2|6068.2|6075.1|6069.1|6074.2|6068.2|8
1625713910000|2021-07-08 03:11:50|6074.4|6068.4|6074.6|6068.6|6074.6|6068.6|6074.4|6068.4|0
1625713930000|2021-07-08 03:12:10|6074.4|6068.4|6074.4|6068.4|6074.4|6068.4|6074.4|6068.4|0
1625713960000|2021-07-08 03:12:40|6075.1|6069.1|6074.4|6068.4|6075.1|6069.1|6074.4|6068.4|1
1625713970000|2021-07-08 03:12:50|6074.7|6068.7|6074.9|6068.9|6074.9|6068.9|6074.7|6068.7|1
1625713980000|2021-07-08 03:13:00|6074.7|6068.7|6074.7|6068.7|6074.7|6068.7|6074.7|6068.7|0
1625714010000|2021-07-08 03:13:30|6074.4|6068.4|6074.4|6068.4|6074.4|6068.4|6074.4|6068.4|1
1625714020000|2021-07-08 03:13:40|6073.9|6067.9|6073.9|6067.9|6073.9|6067.9|6073.9|6067.9|1
1625714050000|2021-07-08 03:14:10|6074.1|6068.1|6074.4|6068.4|6074.4|6068.4|6074.1|6068.1|0
1625714120000|2021-07-08 03:15:20|6074.1|6068.1|6074.1|6068.1|6074.5|6068.5|6073.9|6067.9|1
1625714130000|2021-07-08 03:15:30|6074.4|6068.4|6074.6|6068.6|6075.1|6069.1|6074.1|6068.1|1
1625714160000|2021-07-08 03:16:00|6074.9|6068.9|6079.7|6073.7|6080.1|6074.1|6074.9|6068.9|6
1625714170000|2021-07-08 03:16:10|6080.1|6074.1|6079.1|6073.1|6080.1|6074.1|6078.7|6072.7|2
1625714180000|2021-07-08 03:16:20|6079.4|6073.4|6080.7|6074.7|6082.2|6076.2|6079.4|6073.4|1
1625714190000|2021-07-08 03:16:30|6080|6074|6078.5|6072.5|6080|6074|6078.5|6072.5|1
1625714200000|2021-07-08 03:16:40|6079.1|6073.1|6079.9|6073.9|6079.9|6073.9|6079.1|6073.1|0
1625714220000|2021-07-08 03:17:00|6080.4|6074.4|6085.8|6079.8|6087.4|6081.4|6080.4|6074.4|0
1625714230000|2021-07-08 03:17:10|6084.3|6078.3|6084.3|6078.3|6084.3|6078.3|6084.3|6078.3|0
1625714240000|2021-07-08 03:17:20|6084.8|6078.8|6082|6076|6085|6079|6082|6076|0
1625714250000|2021-07-08 03:17:30|6081.7|6075.7|6080|6074|6081.7|6075.7|6080|6074|1
1625714260000|2021-07-08 03:17:40|6080.2|6074.2|6080.9|6074.9|6080.9|6074.9|6080.2|6074.2|0
1625714270000|2021-07-08 03:17:50|6081.2|6075.2|6081.5|6075.5|6081.5|6075.5|6081.2|6075.2|0
1625714280000|2021-07-08 03:18:00|6081.7|6075.7|6084|6078|6084.2|6078.2|6081.7|6075.7|1
1625714290000|2021-07-08 03:18:10|6083.3|6077.3|6083|6077|6083.8|6077.8|6083|6077|0
1625714300000|2021-07-08 03:18:20|6083.3|6077.3|6083.3|6077.3|6084.4|6078.4|6083.3|6077.3|0
1625714310000|2021-07-08 03:18:30|6083.6|6077.6|6083.3|6077.3|6083.9|6077.9|6083.3|6077.3|0
1625714340000|2021-07-08 03:19:00|6083.9|6077.9|6084.6|6078.6|6084.8|6078.8|6083.9|6077.9|0
1625714350000|2021-07-08 03:19:10|6084.4|6078.4|6083|6077|6084.4|6078.4|6083|6077|0
1625714360000|2021-07-08 03:19:20|6083.2|6077.2|6082.8|6076.8|6083.5|6077.5|6082.8|6076.8|0
1625714370000|2021-07-08 03:19:30|6082.6|6076.6|6082.8|6076.8|6082.8|6076.8|6082.6|6076.6|0
1625714380000|2021-07-08 03:19:40|6083.1|6077.1|6084.9|6078.9|6085.3|6079.3|6083.1|6077.1|0
1625714390000|2021-07-08 03:19:50|6085.3|6079.3|6084.1|6078.1|6085.3|6079.3|6084.1|6078.1|0
1625714400000|2021-07-08 03:20:00|6082.8|6076.8|6083.8|6077.8|6083.8|6077.8|6082.8|6076.8|0
1625714410000|2021-07-08 03:20:10|6084.3|6078.3|6084.3|6078.3|6084.3|6078.3|6084.3|6078.3|0
1625714420000|2021-07-08 03:20:20|6085|6079|6085|6079|6085|6079|6085|6079|0
1625714430000|2021-07-08 03:20:30|6086.8|6080.8|6088.5|6082.5|6088.5|6082.5|6086.8|6080.8|2
1625714440000|2021-07-08 03:20:40|6088.4|6082.4|6088.5|6082.5|6088.5|6082.5|6088|6082|1
1625714450000|2021-07-08 03:20:50|6088.2|6082.2|6089.4|6083.4|6089.4|6083.4|6088.2|6082.2|2
1625714460000|2021-07-08 03:21:00|6090.8|6084.8|6090.3|6084.3|6090.8|6084.8|6090|6084|2
1625714470000|2021-07-08 03:21:10|6090.5|6084.5|6091.2|6085.2|6091.5|6085.5|6090.5|6084.5|0
1625714490000|2021-07-08 03:21:30|6091.5|6085.5|6094.2|6088.2|6094.7|6088.7|6091.5|6085.5|1
1625714500000|2021-07-08 03:21:40|6094.4|6088.4|6092.4|6086.4|6094.4|6088.4|6092.4|6086.4|2
1625714510000|2021-07-08 03:21:50|6092.5|6086.5|6093|6087|6093|6087|6092.5|6086.5|0
1625714520000|2021-07-08 03:22:00|6092.5|6086.5|6092.5|6086.5|6092.7|6086.7|6092.5|6086.5|0
1625714530000|2021-07-08 03:22:10|6092.4|6086.4|6088.9|6082.9|6092.4|6086.4|6088.9|6082.9|2
1625714540000|2021-07-08 03:22:20|6088.7|6082.7|6088.7|6082.7|6088.7|6082.7|6087.2|6081.2|0
1625714550000|2021-07-08 03:22:30|6088.9|6082.9|6088.9|6082.9|6089|6083|6088.9|6082.9|0
1625714560000|2021-07-08 03:22:40|6087.2|6081.2|6086.8|6080.8|6087.2|6081.2|6086.8|6080.8|0
1625714580000|2021-07-08 03:23:00|6087.1|6081.1|6087.3|6081.3|6087.3|6081.3|6087.1|6081.1|0
1625714590000|2021-07-08 03:23:10|6087.6|6081.6|6087.5|6081.5|6088.2|6082.2|6087.5|6081.5|0
1625714610000|2021-07-08 03:23:30|6087.3|6081.3|6087.5|6081.5|6087.5|6081.5|6087.3|6081.3|0
1625714630000|2021-07-08 03:23:50|6086.4|6080.4|6085.2|6079.2|6086.4|6080.4|6085.2|6079.2|0
1625714640000|2021-07-08 03:24:00|6085|6079|6085.2|6079.2|6085.2|6079.2|6085|6079|0
1625714670000|2021-07-08 03:24:30|6091|6081|6094.9|6088.9|6095|6089|6091|6081|7
1625714680000|2021-07-08 03:24:40|6094.5|6088.5|6094.5|6088.5|6094.5|6088.5|6094.2|6088.2|0
1625714690000|2021-07-08 03:24:50|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|0
1625714700000|2021-07-08 03:25:00|6094.7|6088.7|6094.3|6088.3|6094.7|6088.7|6094.3|6088.3|0
1625714710000|2021-07-08 03:25:10|6095|6089|6094.2|6088.2|6095|6089|6094.2|6088.2|0
1625714720000|2021-07-08 03:25:20|6093.7|6087.7|6094.5|6088.5|6094.5|6088.5|6093.7|6087.7|0
1625714860000|2021-07-08 03:27:40|6094.2|6088.2|6094.2|6088.2|6094.2|6088.2|6094.2|6088.2|0
1625714880000|2021-07-08 03:28:00|6093.7|6087.7|6094.3|6088.3|6094.3|6088.3|6093.7|6087.7|0
1625714890000|2021-07-08 03:28:10|6094.2|6088.2|6094.7|6088.7|6094.7|6088.7|6092|6086|2
1625714900000|2021-07-08 03:28:20|6094.3|6088.3|6093.5|6087.5|6094.3|6088.3|6093.5|6087.5|3
1625714920000|2021-07-08 03:28:40|6093.8|6087.8|6093.5|6087.5|6093.8|6087.8|6093.5|6087.5|2
1625714930000|2021-07-08 03:28:50|6094.2|6088.2|6094.2|6088.2|6094.2|6088.2|6094.2|6088.2|0
1625714940000|2021-07-08 03:29:00|6094.8|6088.8|6094.2|6088.2|6094.8|6088.8|6094.2|6088.2|0
1625714960000|2021-07-08 03:29:20|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|0
1625715000000|2021-07-08 03:30:00|6094|6088|6093.5|6087.5|6094|6088|6093.2|6087.2|8
1625715010000|2021-07-08 03:30:10|6093.8|6087.8|6091|6085|6093.8|6087.8|6090.8|6084.8|3
1625715020000|2021-07-08 03:30:20|6090.5|6084.5|6091.3|6085.3|6091.3|6085.3|6090.3|6084.3|2
1625715030000|2021-07-08 03:30:30|6090.8|6084.8|6089.3|6083.3|6090.8|6084.8|6089.3|6083.3|0
1625715040000|2021-07-08 03:30:40|6089|6083|6088.3|6082.3|6089|6083|6087.5|6081.5|1
1625715060000|2021-07-08 03:31:00|6088.7|6082.7|6089.8|6083.8|6090.2|6084.2|6088.7|6082.7|1
1625715070000|2021-07-08 03:31:10|6089.2|6083.2|6089.8|6083.8|6089.8|6083.8|6089.2|6083.2|0
1625715080000|2021-07-08 03:31:20|6088.5|6082.5|6090|6084|6090|6084|6088.5|6082.5|0
1625715090000|2021-07-08 03:31:30|6089.3|6083.3|6085.8|6079.8|6089.3|6083.3|6085.8|6079.8|1
1625715100000|2021-07-08 03:31:40|6086|6080|6085.5|6079.5|6087|6081|6085.2|6079.2|1
1625715110000|2021-07-08 03:31:50|6085.2|6079.2|6085.7|6079.7|6085.7|6079.7|6085.2|6079.2|0
1625715120000|2021-07-08 03:32:00|6085.2|6079.2|6086.9|6080.9|6087.4|6081.4|6085.2|6079.2|0
1625715140000|2021-07-08 03:32:20|6085.9|6079.9|6087.4|6081.4|6087.4|6081.4|6085.6|6079.6|1
1625715150000|2021-07-08 03:32:30|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|0
1625715180000|2021-07-08 03:33:00|6087.1|6081.1|6085.2|6079.2|6087.1|6081.1|6085.2|6079.2|0
1625715190000|2021-07-08 03:33:10|6085.4|6079.4|6086|6080|6087|6081|6085.4|6079.4|2
1625715200000|2021-07-08 03:33:20|6086.7|6080.7|6086|6080|6086.7|6080.7|6085.8|6079.8|0
1625715210000|2021-07-08 03:33:30|6086.4|6080.4|6086.2|6080.2|6087|6081|6086.2|6080.2|0
1625715220000|2021-07-08 03:33:40|6086.7|6080.7|6086.2|6080.2|6086.7|6080.7|6086.2|6080.2|0
1625715240000|2021-07-08 03:34:00|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|0
1625715250000|2021-07-08 03:34:10|6086.5|6080.5|6086.2|6080.2|6086.5|6080.5|6085.8|6079.8|1
1625715260000|2021-07-08 03:34:20|6086.7|6080.7|6085.8|6079.8|6086.7|6080.7|6085.8|6079.8|0
1625715270000|2021-07-08 03:34:30|6086.2|6080.2|6086|6080|6087.3|6081.3|6086|6080|0
1625715280000|2021-07-08 03:34:40|6087|6081|6086|6080|6087|6081|6086|6080|0
1625715300000|2021-07-08 03:35:00|6086.5|6080.5|6086|6080|6086.5|6080.5|6086|6080|0
1625715310000|2021-07-08 03:35:10|6087|6081|6086|6080|6087|6081|6086|6080|0
1625715320000|2021-07-08 03:35:20|6087.5|6081.5|6086.7|6080.7|6089.3|6083.3|6086.7|6080.7|1
1625715330000|2021-07-08 03:35:30|6086.5|6080.5|6086|6080|6087.7|6081.7|6086|6080|0
1625715340000|2021-07-08 03:35:40|6087.6|6081.6|6086.8|6080.8|6088|6082|6086.8|6080.8|0
1625715350000|2021-07-08 03:35:50|6087.2|6081.2|6087.8|6081.8|6089.3|6083.3|6087.2|6081.2|0
1625715360000|2021-07-08 03:36:00|6088.5|6082.5|6087.8|6081.8|6088.5|6082.5|6087.8|6081.8|0
1625715370000|2021-07-08 03:36:10|6088.5|6082.5|6087.8|6081.8|6089.5|6083.5|6087.8|6081.8|1
1625715380000|2021-07-08 03:36:20|6088.5|6082.5|6087.8|6081.8|6088.5|6082.5|6087.8|6081.8|0
1625715390000|2021-07-08 03:36:30|6088|6082|6087.8|6081.8|6088.8|6082.8|6087.8|6081.8|0
1625715400000|2021-07-08 03:36:40|6088.1|6082.1|6088.5|6082.5|6088.5|6082.5|6088.1|6082.1|0
1625715410000|2021-07-08 03:36:50|6087.8|6081.8|6088.5|6082.5|6088.5|6082.5|6086.8|6080.8|0
1625715420000|2021-07-08 03:37:00|6088|6082|6088.5|6082.5|6088.5|6082.5|6087|6081|0
1625715430000|2021-07-08 03:37:10|6087.8|6081.8|6088.2|6082.2|6088.5|6082.5|6087.8|6081.8|0
1625715440000|2021-07-08 03:37:20|6087.8|6081.8|6088.5|6082.5|6088.5|6082.5|6087.3|6081.3|0
1625715450000|2021-07-08 03:37:30|6088.1|6082.1|6088.5|6082.5|6088.5|6082.5|6087.6|6081.6|0
1625715460000|2021-07-08 03:37:40|6088|6082|6090.7|6084.7|6090.7|6084.7|6087.3|6081.3|1
1625715470000|2021-07-08 03:37:50|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|0
1625715480000|2021-07-08 03:38:00|6090|6084|6090|6084|6090|6084|6090|6084|0
1625715490000|2021-07-08 03:38:10|6090.5|6084.5|6090.3|6084.3|6090.5|6084.5|6090.3|6084.3|0
1625715500000|2021-07-08 03:38:20|6090.8|6084.8|6091.3|6085.3|6091.3|6085.3|6090.8|6084.8|0
1625715510000|2021-07-08 03:38:30|6091|6085|6090.3|6084.3|6091|6085|6090.3|6084.3|0
1625715520000|2021-07-08 03:38:40|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6090.1|6084.1|0
1625715530000|2021-07-08 03:38:50|6090.3|6084.3|6090.5|6084.5|6090.5|6084.5|6090.3|6084.3|0
1625715540000|2021-07-08 03:39:00|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|0
1625715550000|2021-07-08 03:39:10|6090.1|6084.1|6091.3|6085.3|6091.3|6085.3|6090.1|6084.1|0
1625715560000|2021-07-08 03:39:20|6090.3|6084.3|6090.6|6084.6|6091.3|6085.3|6090.3|6084.3|0
1625715570000|2021-07-08 03:39:30|6090.5|6084.5|6091.8|6085.8|6091.8|6085.8|6090.5|6084.5|0
1625715580000|2021-07-08 03:39:40|6091.5|6085.5|6091.8|6085.8|6091.8|6085.8|6091|6085|0
1625715590000|2021-07-08 03:39:50|6091.1|6085.1|6091.5|6085.5|6091.5|6085.5|6091.1|6085.1|0
1625715600000|2021-07-08 03:40:00|6091.3|6085.3|6091.8|6085.8|6091.8|6085.8|6091|6085|0
1625715610000|2021-07-08 03:40:10|6091|6085|6091.6|6085.6|6091.6|6085.6|6091|6085|0
1625715620000|2021-07-08 03:40:20|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|6091.1|6085.1|0
1625715630000|2021-07-08 03:40:30|6091.1|6085.1|6091.8|6085.8|6091.8|6085.8|6091.1|6085.1|0
1625715640000|2021-07-08 03:40:40|6091.1|6085.1|6091.8|6085.8|6091.8|6085.8|6091.1|6085.1|0
1625715650000|2021-07-08 03:40:50|6091.5|6085.5|6091.8|6085.8|6091.8|6085.8|6091.1|6085.1|0
1625715660000|2021-07-08 03:41:00|6091.1|6085.1|6091.8|6085.8|6091.8|6085.8|6091.1|6085.1|0
1625715670000|2021-07-08 03:41:10|6091.1|6085.1|6091.6|6085.6|6091.6|6085.6|6090.9|6084.9|0
1625715680000|2021-07-08 03:41:20|6091.8|6085.8|6091.5|6085.5|6091.8|6085.8|6091.1|6085.1|0
1625715690000|2021-07-08 03:41:30|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|6090.9|6084.9|0
1625715720000|2021-07-08 03:42:00|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|0
1625715730000|2021-07-08 03:42:10|6091.1|6085.1|6091.1|6085.1|6091.5|6085.5|6091.1|6085.1|0
1625715740000|2021-07-08 03:42:20|6090.9|6084.9|6091.1|6085.1|6091.3|6085.3|6090.9|6084.9|0
1625715750000|2021-07-08 03:42:30|6090.9|6084.9|6091.1|6085.1|6091.1|6085.1|6090.9|6084.9|0
1625715760000|2021-07-08 03:42:40|6091.8|6085.8|6091.1|6085.1|6091.8|6085.8|6091.1|6085.1|0
1625715780000|2021-07-08 03:43:00|6091.3|6085.3|6091.1|6085.1|6091.8|6085.8|6091.1|6085.1|0
1625715790000|2021-07-08 03:43:10|6090.9|6084.9|6091.3|6085.3|6091.3|6085.3|6090.9|6084.9|0
1625715810000|2021-07-08 03:43:30|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|0
1625715830000|2021-07-08 03:43:50|6091.5|6085.5|6091.5|6085.5|6091.5|6085.5|6091.3|6085.3|0
1625715840000|2021-07-08 03:44:00|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|0
1625715850000|2021-07-08 03:44:10|6091.1|6085.1|6091.3|6085.3|6091.5|6085.5|6091.1|6085.1|0
1625715870000|2021-07-08 03:44:30|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|0
1625715910000|2021-07-08 03:45:10|6090.9|6084.9|6091.3|6085.3|6091.3|6085.3|6090.9|6084.9|0
1625715970000|2021-07-08 03:46:10|6091.5|6085.5|6091.5|6085.5|6091.5|6085.5|6091.5|6085.5|0
1625715990000|2021-07-08 03:46:30|6091.3|6085.3|6091.3|6085.3|6091.5|6085.5|6091.3|6085.3|0
1625716120000|2021-07-08 03:48:40|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|0
1625716130000|2021-07-08 03:48:50|6091.3|6085.3|6094.5|6088.5|6094.5|6088.5|6091.3|6085.3|0
1625716200000|2021-07-08 03:50:00|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|0
1625716210000|2021-07-08 03:50:10|6094.5|6088.5|6094.5|6088.5|6094.5|6088.5|6094.5|6088.5|0
1625716260000|2021-07-08 03:51:00|6094.7|6088.7|6096.4|6090.4|6096.4|6090.4|6094.7|6088.7|1
1625716330000|2021-07-08 03:52:10|6096.9|6090.9|6096.9|6090.9|6096.9|6090.9|6096.9|6090.9|0
1625716370000|2021-07-08 03:52:50|6096.6|6090.6|6095.9|6089.9|6096.6|6090.6|6095.9|6089.9|0
1625716390000|2021-07-08 03:53:10|6096.7|6090.7|6097.2|6091.2|6097.2|6091.2|6096.7|6090.7|0
1625716420000|2021-07-08 03:53:40|6096.9|6090.9|6096.9|6090.9|6096.9|6090.9|6096.9|6090.9|0
1625716470000|2021-07-08 03:54:30|6096.7|6090.7|6096.7|6090.7|6096.7|6090.7|6096.7|6090.7|3
1625716480000|2021-07-08 03:54:40|6096.9|6090.9|6096.9|6090.9|6096.9|6090.9|6096.9|6090.9|1
1625716490000|2021-07-08 03:54:50|6095.2|6089.2|6095.2|6089.2|6095.2|6089.2|6095.2|6089.2|1
1625716510000|2021-07-08 03:55:10|6095.1|6089.1|6093.9|6087.9|6095.1|6089.1|6093.9|6087.9|0
1625716520000|2021-07-08 03:55:20|6094.1|6088.1|6094.6|6088.6|6094.9|6088.9|6094.1|6088.1|0
1625716530000|2021-07-08 03:55:30|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|0
1625716540000|2021-07-08 03:55:40|6094.1|6088.1|6094.1|6088.1|6094.1|6088.1|6094.1|6088.1|0
1625716560000|2021-07-08 03:56:00|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|0
1625716580000|2021-07-08 03:56:20|6094.6|6088.6|6093.8|6087.8|6094.6|6088.6|6093.8|6087.8|0
1625716590000|2021-07-08 03:56:30|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|0
1625716610000|2021-07-08 03:56:50|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|6093.9|6087.9|0
1625716630000|2021-07-08 03:57:10|6094.1|6088.1|6094.3|6088.3|6094.3|6088.3|6093.9|6087.9|0
1625716660000|2021-07-08 03:57:40|6093.6|6087.6|6093.8|6087.8|6093.8|6087.8|6093.6|6087.6|0
1625716670000|2021-07-08 03:57:50|6094.1|6088.1|6092.9|6086.9|6094.6|6088.1|6092.7|6084.4|0
1625716690000|2021-07-08 03:58:10|6094.6|6084.6|6092.9|6086.9|6094.6|6086.9|6092.9|6084.6|0
1625716700000|2021-07-08 03:58:20|6094.6|6084.6|6094.9|6084.9|6094.9|6084.9|6094.6|6084.6|0
1625716710000|2021-07-08 03:58:30|6094.6|6084.6|6094.6|6084.6|6094.6|6084.6|6094.6|6084.6|0
1625716730000|2021-07-08 03:58:50|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|6092.3|6086.3|0
1625716740000|2021-07-08 03:59:00|6091.9|6085.9|6094.6|6084.6|6094.6|6085.9|6091.9|6084.6|0
1625716780000|2021-07-08 03:59:40|6092.1|6086.1|6091.3|6085.3|6092.1|6086.1|6091.3|6085.3|0
1625716790000|2021-07-08 03:59:50|6091.6|6085.6|6091.6|6085.6|6091.6|6085.6|6091.6|6085.6|0
1625716810000|2021-07-08 04:00:10|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|6091.8|6085.8|0
1625717100000|2021-07-08 04:05:00|6092.9|6086.9|6093.5|6087.5|6093.5|6087.5|6092.9|6086.9|0
1625717110000|2021-07-08 04:05:10|6094.5|6088.5|6094.5|6088.5|6094.5|6088.5|6094.5|6088.5|0
1625717120000|2021-07-08 04:05:20|6094.8|6088.8|6094.8|6088.8|6094.8|6088.8|6094.8|6088.8|0
1625717220000|2021-07-08 04:07:00|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|6096.4|6090.4|1
1625717270000|2021-07-08 04:07:50|6097.3|6091.3|6098.6|6092.6|6098.6|6092.6|6097.3|6091.3|0
1625717320000|2021-07-08 04:08:40|6098.4|6092.4|6098.4|6092.4|6098.4|6092.4|6098.4|6092.4|0
1625717330000|2021-07-08 04:08:50|6098|6092|6097.8|6091.8|6098.8|6092.8|6097.7|6091.7|0
1625717380000|2021-07-08 04:09:40|6098.1|6092.1|6101|6095|6101|6095|6098.1|6092.1|1
1625717390000|2021-07-08 04:09:50|6101.2|6095.2|6100.9|6094.9|6101.2|6095.2|6100.9|6094.9|1
1625717410000|2021-07-08 04:10:10|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|0
1625717420000|2021-07-08 04:10:20|6100.7|6094.7|6101|6095|6101|6095|6100.4|6094.4|0
1625717490000|2021-07-08 04:11:30|6100.7|6094.7|6100.9|6094.9|6100.9|6094.9|6100.7|6094.7|0
1625717500000|2021-07-08 04:11:40|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|0
1625717570000|2021-07-08 04:12:50|6100.7|6094.7|6100.4|6094.4|6100.7|6094.7|6100.4|6094.4|0
1625717580000|2021-07-08 04:13:00|6100.7|6094.7|6100.9|6094.9|6100.9|6094.9|6100.7|6094.7|0
1625717600000|2021-07-08 04:13:20|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|0
1625717630000|2021-07-08 04:13:50|6100.9|6094.9|6100.9|6094.9|6100.9|6094.9|6100.9|6094.9|0
1625717760000|2021-07-08 04:16:00|6101.2|6095.2|6102.1|6096.1|6102.1|6096.1|6101.2|6095.2|0
1625717800000|2021-07-08 04:16:40|6102.6|6096.6|6103.7|6097.7|6103.7|6097.7|6102.6|6096.6|2
1625717810000|2021-07-08 04:16:50|6103.1|6097.1|6103.7|6097.7|6103.7|6097.7|6103.1|6097.1|0
1625717850000|2021-07-08 04:17:30|6104|6098|6104.6|6098.6|6104.6|6098.6|6104|6098|0
1625717860000|2021-07-08 04:17:40|6105.2|6099.2|6105.4|6099.4|6105.7|6099.7|6105.2|6099.2|0
1625717980000|2021-07-08 04:19:40|6105.7|6099.7|6105.4|6099.4|6106|6100|6105.4|6099.4|0
1625718040000|2021-07-08 04:20:40|6105.7|6099.7|6105.4|6099.4|6106|6100|6105.4|6099.4|0
1625718070000|2021-07-08 04:21:10|6105.6|6099.6|6106.5|6100.5|6106.5|6100.5|6105.6|6099.6|0
1625718090000|2021-07-08 04:21:30|6106.7|6100.7|6106.7|6100.7|6106.9|6100.9|6106.4|6100.4|0
1625718100000|2021-07-08 04:21:40|6106.2|6100.2|6106.7|6100.7|6106.7|6100.7|6106.2|6100.2|0
1625718110000|2021-07-08 04:21:50|6106.2|6100.2|6106.2|6100.2|6106.4|6100.4|6106.2|6100.2|0
1625718120000|2021-07-08 04:22:00|6105.9|6099.9|6105.9|6099.9|6105.9|6099.9|6105.9|6099.9|0
1625718130000|2021-07-08 04:22:10|6105.6|6099.6|6105.4|6099.4|6105.6|6099.6|6105.4|6099.4|0
1625718150000|2021-07-08 04:22:30|6106|6100|6105.4|6099.4|6106|6100|6105.4|6099.4|0
1625718190000|2021-07-08 04:23:10|6105.7|6099.7|6106|6100|6106|6100|6105.7|6099.7|0
1625718200000|2021-07-08 04:23:20|6106.4|6100.4|6105.4|6099.4|6106.4|6100.4|6105.4|6099.4|0
1625718210000|2021-07-08 04:23:30|6106|6100|6105.4|6099.4|6106|6100|6105.4|6099.4|0
1625718220000|2021-07-08 04:23:40|6105.7|6099.7|6106.7|6100.7|6106.7|6100.7|6105.7|6099.7|0
1625718240000|2021-07-08 04:24:00|6106.4|6100.4|6106.7|6100.7|6106.7|6100.7|6106.4|6100.4|0
1625718250000|2021-07-08 04:24:10|6106.2|6100.2|6106.7|6100.7|6106.7|6100.7|6106.2|6100.2|0
1625718320000|2021-07-08 04:25:20|6106.6|6100.6|6106.9|6100.9|6106.9|6100.9|6106.6|6100.6|0
1625718330000|2021-07-08 04:25:30|6107.4|6101.4|6107.4|6101.4|6107.4|6101.4|6107.4|6101.4|0
1625718350000|2021-07-08 04:25:50|6107.7|6101.7|6111.4|6105.4|6111.4|6105.4|6107.7|6101.7|0
1625718360000|2021-07-08 04:26:00|6111.6|6105.6|6111.9|6105.9|6111.9|6105.9|6111.6|6105.6|0
1625718370000|2021-07-08 04:26:10|6111.7|6105.7|6111.1|6105.1|6111.7|6105.7|6111.1|6105.1|0
1625718380000|2021-07-08 04:26:20|6109.4|6103.4|6110.1|6104.1|6110.1|6104.1|6109.2|6103.2|0
1625718390000|2021-07-08 04:26:30|6110.2|6104.2|6110.2|6104.2|6110.2|6104.2|6110.2|6104.2|0
1625718400000|2021-07-08 04:26:40|6109.1|6103.1|6108.6|6102.6|6109.7|6103.7|6108.6|6102.6|0
1625718410000|2021-07-08 04:26:50|6108.2|6102.2|6108.1|6102.1|6108.6|6102.6|6107.6|6101.6|0
1625718420000|2021-07-08 04:27:00|6107.9|6101.9|6107.6|6101.6|6107.9|6101.9|6107.6|6101.6|0
1625718540000|2021-07-08 04:29:00|6107.2|6101.2|6107.1|6101.1|6107.2|6101.2|6107.1|6101.1|0
1625718570000|2021-07-08 04:29:30|6107.4|6101.4|6108.1|6102.1|6108.1|6102.1|6107.4|6101.4|0
1625718580000|2021-07-08 04:29:40|6109.1|6103.1|6110.7|6104.7|6110.7|6104.7|6109.1|6103.1|0
1625718590000|2021-07-08 04:29:50|6110.6|6104.6|6110.9|6104.9|6110.9|6104.9|6110.6|6104.6|0
1625718600000|2021-07-08 04:30:00|6109.4|6103.4|6109.4|6103.4|6109.4|6103.4|6109.4|6103.4|0
1625718630000|2021-07-08 04:30:30|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|0
1625718640000|2021-07-08 04:30:40|6108.1|6102.1|6108.1|6102.1|6108.4|6102.4|6108.1|6102.1|0
1625718650000|2021-07-08 04:30:50|6108.2|6102.2|6109.6|6103.6|6109.6|6103.6|6108.2|6102.2|0
1625718680000|2021-07-08 04:31:20|6109.7|6103.7|6109.7|6103.7|6110.4|6104.4|6109.7|6103.7|0
1625718690000|2021-07-08 04:31:30|6109.6|6103.6|6109.6|6103.6|6109.6|6103.6|6109.6|6103.6|0
1625718700000|2021-07-08 04:31:40|6109.9|6103.9|6109.6|6103.6|6109.9|6103.9|6109.6|6103.6|0
1625718720000|2021-07-08 04:32:00|6109.4|6103.4|6109.6|6103.6|6109.6|6103.6|6109.4|6103.4|0
1625718740000|2021-07-08 04:32:20|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|0
1625718750000|2021-07-08 04:32:30|6110.4|6104.4|6110.7|6104.7|6110.7|6104.7|6110.4|6104.4|0
1625718790000|2021-07-08 04:33:10|6111.4|6105.4|6110.7|6104.7|6111.4|6105.4|6110.7|6104.7|0
1625718830000|2021-07-08 04:33:50|6110.4|6104.4|6110.4|6104.4|6110.4|6104.4|6110.4|6104.4|1
1625718840000|2021-07-08 04:34:00|6110.2|6104.2|6109.7|6103.7|6110.2|6104.2|6109.7|6103.7|0
1625718920000|2021-07-08 04:35:20|6110.4|6104.4|6113.4|6107.4|6113.7|6107.7|6110.4|6104.4|0
1625718930000|2021-07-08 04:35:30|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|0
1625718950000|2021-07-08 04:35:50|6114.4|6108.4|6114.4|6108.4|6114.4|6108.4|6114.4|6108.4|0
1625718980000|2021-07-08 04:36:20|6114.9|6108.9|6115.7|6109.7|6115.7|6109.7|6114.9|6108.9|1
1625718990000|2021-07-08 04:36:30|6115.4|6109.4|6115.7|6109.7|6115.7|6109.7|6115.4|6109.4|0
1625719000000|2021-07-08 04:36:40|6116.7|6110.7|6117.9|6111.9|6117.9|6111.9|6116.7|6110.7|2
1625719010000|2021-07-08 04:36:50|6119|6113|6116.7|6110.7|6119.2|6113.2|6116.4|6110.4|2
1625719020000|2021-07-08 04:37:00|6116.9|6110.9|6118.4|6112.4|6118.5|6112.5|6116.9|6110.9|0
1625719030000|2021-07-08 04:37:10|6118.5|6112.5|6118.5|6112.5|6118.5|6112.5|6118.5|6112.5|0
1625719040000|2021-07-08 04:37:20|6116.4|6110.4|6116.9|6110.9|6116.9|6110.9|6116.4|6110.4|0
1625719060000|2021-07-08 04:37:40|6116.2|6110.2|6116.2|6110.2|6116.2|6110.2|6116.2|6110.2|0
1625719080000|2021-07-08 04:38:00|6116.7|6110.7|6118|6112|6118|6112|6116.7|6110.7|0
1625719110000|2021-07-08 04:38:30|6117.7|6111.7|6117.7|6111.7|6117.7|6111.7|6117.7|6111.7|0
1625719120000|2021-07-08 04:38:40|6118.2|6112.2|6118.5|6112.5|6118.5|6112.5|6118.2|6112.2|0
1625719130000|2021-07-08 04:38:50|6118.9|6112.9|6118.5|6112.5|6118.9|6112.9|6118.5|6112.5|0
1625719140000|2021-07-08 04:39:00|6118.9|6112.9|6118.5|6112.5|6118.9|6112.9|6118.5|6112.5|0
1625719150000|2021-07-08 04:39:10|6117.7|6111.7|6118.5|6112.5|6118.5|6112.5|6117.7|6111.7|0
1625719200000|2021-07-08 04:40:00|6118.2|6112.2|6118|6112|6118.2|6112.2|6118|6112|0
1625719240000|2021-07-08 04:40:40|6117.5|6111.5|6116.7|6110.7|6117.5|6111.5|6116.7|6110.7|0
1625719280000|2021-07-08 04:41:20|6115|6109|6113.6|6107.6|6115|6109|6113.6|6107.6|0
1625719290000|2021-07-08 04:41:30|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|6113.2|6107.2|0
1625719310000|2021-07-08 04:41:50|6113|6107|6113|6107|6113|6107|6113|6107|0
1625719340000|2021-07-08 04:42:20|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|6112.7|6106.7|0
1625719350000|2021-07-08 04:42:30|6112.8|6106.8|6112.8|6106.8|6112.8|6106.8|6112.8|6106.8|0
1625719360000|2021-07-08 04:42:40|6112.5|6106.5|6112.3|6106.3|6112.5|6106.5|6112.3|6106.3|0
1625719370000|2021-07-08 04:42:50|6112.5|6106.5|6110.9|6104.9|6112.5|6106.5|6110.2|6104.2|1
1625719380000|2021-07-08 04:43:00|6110.2|6104.2|6111.4|6105.4|6111.4|6105.4|6110.2|6104.2|0
1625719390000|2021-07-08 04:43:10|6111.2|6105.2|6111.2|6105.2|6111.2|6105.2|6111.2|6105.2|0
1625719410000|2021-07-08 04:43:30|6111.4|6105.4|6111.4|6105.4|6111.4|6105.4|6111.4|6105.4|0
1625719440000|2021-07-08 04:44:00|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|0
1625719500000|2021-07-08 04:45:00|6111.4|6105.4|6110.2|6104.2|6111.4|6105.4|6110.2|6104.2|0
1625719510000|2021-07-08 04:45:10|6110.4|6104.4|6110.4|6104.4|6110.4|6104.4|6110.4|6104.4|0
1625719570000|2021-07-08 04:46:10|6110.7|6104.7|6111.4|6105.4|6112|6106|6110.7|6104.7|0
1625719610000|2021-07-08 04:46:50|6110.7|6104.7|6112.4|6106.4|6112.4|6106.4|6110.7|6104.7|0
1625719630000|2021-07-08 04:47:10|6111.9|6105.9|6110.9|6104.9|6111.9|6105.9|6110.9|6104.9|0
1625719650000|2021-07-08 04:47:30|6111.4|6105.4|6112.7|6106.7|6112.9|6106.9|6111.4|6105.4|0
1625719660000|2021-07-08 04:47:40|6112.9|6106.9|6112.9|6106.9|6112.9|6106.9|6112.9|6106.9|0
1625719690000|2021-07-08 04:48:10|6112.7|6106.7|6112.9|6106.9|6112.9|6106.9|6112.7|6106.7|0
1625719700000|2021-07-08 04:48:20|6113.9|6107.9|6114.9|6108.9|6114.9|6108.9|6113.9|6107.9|0
1625719730000|2021-07-08 04:48:50|6114.6|6108.6|6115.7|6105.7|6115.7|6108.6|6114.6|6105.7|0
1625719850000|2021-07-08 04:50:50|6116.1|6106.1|6113.4|6107.4|6116.1|6108.4|6113.4|6106.1|0
1625719870000|2021-07-08 04:51:10|6113.1|6107.1|6113.1|6107.1|6113.1|6107.1|6113.1|6107.1|0
1625719890000|2021-07-08 04:51:30|6112.7|6106.7|6112.3|6106.3|6112.7|6106.7|6112.3|6106.3|0
1625719920000|2021-07-08 04:52:00|6112.7|6106.7|6112.7|6106.7|6113.2|6107.2|6112.7|6106.7|0
1625719960000|2021-07-08 04:52:40|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|0
1625719970000|2021-07-08 04:52:50|6112.3|6106.3|6112.5|6106.5|6112.5|6106.5|6112.3|6106.3|0
1625719990000|2021-07-08 04:53:10|6112.2|6106.2|6112.2|6106.2|6112.5|6106.5|6112.2|6106.2|0
1625720010000|2021-07-08 04:53:30|6112.4|6106.4|6112.4|6106.4|6112.4|6106.4|6112.4|6106.4|0
1625720020000|2021-07-08 04:53:40|6112.2|6106.2|6112.2|6106.2|6112.2|6106.2|6112.2|6106.2|0
1625720060000|2021-07-08 04:54:20|6111.9|6105.9|6111.5|6105.5|6111.9|6105.9|6111.5|6105.5|0
1625720090000|2021-07-08 04:54:50|6111.2|6105.2|6110.4|6104.4|6111.2|6105.2|6110.4|6104.4|0
1625720100000|2021-07-08 04:55:00|6110.2|6104.2|6110|6104|6110.2|6104.2|6110|6104|0
1625720120000|2021-07-08 04:55:20|6110.2|6104.2|6110.2|6104.2|6110.2|6104.2|6110.2|6104.2|0
1625720130000|2021-07-08 04:55:30|6111.1|6105.1|6110.2|6104.2|6111.1|6105.1|6110.2|6104.2|0
1625720370000|2021-07-08 04:59:30|6109.9|6103.9|6108.4|6102.4|6109.9|6103.9|6108.2|6102.2|0
1625720380000|2021-07-08 04:59:40|6108.2|6102.2|6108.2|6102.2|6108.2|6102.2|6108.2|6102.2|0
1625720390000|2021-07-08 04:59:50|6108.4|6102.4|6108.2|6102.2|6108.4|6102.4|6108.2|6102.2|0
1625720410000|2021-07-08 05:00:10|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|0
1625720580000|2021-07-08 05:03:00|6107.6|6101.6|6107.4|6101.4|6107.6|6101.6|6107.4|6101.4|0
1625720610000|2021-07-08 05:03:30|6109.2|6103.2|6106.4|6100.4|6109.2|6103.2|6106.4|6100.4|0
1625720620000|2021-07-08 05:03:40|6105.6|6099.6|6105.4|6099.4|6105.6|6099.6|6105.4|6099.4|0
1625720680000|2021-07-08 05:04:40|6105.2|6099.2|6105.2|6099.2|6105.2|6099.2|6105.2|6099.2|0
1625720700000|2021-07-08 05:05:00|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|0
1625720710000|2021-07-08 05:05:10|6105.2|6099.2|6105.2|6099.2|6105.2|6099.2|6105.2|6099.2|0
1625720730000|2021-07-08 05:05:30|6105.5|6099.5|6106.2|6100.2|6106.2|6100.2|6105.5|6099.5|0
1625720740000|2021-07-08 05:05:40|6106.5|6100.5|6105.2|6099.2|6106.5|6100.5|6105.2|6099.2|0
1625720750000|2021-07-08 05:05:50|6104.1|6098.1|6103.9|6097.9|6104.1|6098.1|6103.9|6097.9|0
1625720760000|2021-07-08 05:06:00|6104.4|6098.4|6104.4|6098.4|6104.4|6098.4|6104.4|6098.4|0
1625720770000|2021-07-08 05:06:10|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|0
1625720780000|2021-07-08 05:06:20|6103.7|6097.7|6103.9|6097.9|6103.9|6097.9|6103.4|6097.4|0
1625720790000|2021-07-08 05:06:30|6103.6|6097.6|6104.4|6098.4|6104.4|6098.4|6103.6|6097.6|0
1625720810000|2021-07-08 05:06:50|6104.1|6098.1|6103.4|6097.4|6104.1|6098.1|6103.4|6097.4|0
1625720880000|2021-07-08 05:08:00|6104.7|6098.7|6104.7|6098.7|6104.7|6098.7|6104.7|6098.7|0
1625720890000|2021-07-08 05:08:10|6107.2|6101.2|6108.2|6102.2|6108.2|6102.2|6107.2|6101.2|0
1625720930000|2021-07-08 05:08:50|6109.9|6103.9|6108.1|6102.1|6110.2|6104.2|6108.1|6102.1|1
1625720940000|2021-07-08 05:09:00|6107.7|6101.7|6105.2|6099.2|6107.7|6101.7|6105.2|6099.2|1
1625720960000|2021-07-08 05:09:20|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|0
1625720990000|2021-07-08 05:09:50|6103.7|6097.7|6103.2|6097.2|6103.7|6097.7|6103.2|6097.2|0
1625721000000|2021-07-08 05:10:00|6103.5|6097.5|6103.5|6097.5|6103.5|6097.5|6103.5|6097.5|0
1625721010000|2021-07-08 05:10:10|6103.7|6097.7|6103.7|6097.7|6103.7|6097.7|6103.7|6097.7|0
1625721030000|2021-07-08 05:10:30|6103.4|6097.4|6103.2|6097.2|6103.4|6097.4|6103.2|6097.2|0
1625721080000|2021-07-08 05:11:20|6103.5|6097.5|6106|6100|6106|6100|6103.5|6097.5|0
1625721090000|2021-07-08 05:11:30|6105.7|6099.7|6105.5|6099.5|6106.7|6100.7|6105.5|6099.5|0
1625721100000|2021-07-08 05:11:40|6105.8|6099.8|6106|6100|6106|6100|6105.8|6099.8|0
1625721120000|2021-07-08 05:12:00|6105|6099|6104.2|6098.2|6105|6099|6104.2|6098.2|0
1625721130000|2021-07-08 05:12:10|6104.4|6098.4|6104.2|6098.2|6104.4|6098.4|6104.2|6098.2|0
1625721150000|2021-07-08 05:12:30|6103.9|6097.9|6103.4|6097.4|6103.9|6097.9|6103.4|6097.4|0
1625721200000|2021-07-08 05:13:20|6103.7|6097.7|6103.7|6097.7|6103.7|6097.7|6103.4|6097.4|0
1625721210000|2021-07-08 05:13:30|6102.4|6096.4|6103.7|6097.7|6103.9|6097.9|6102.4|6096.4|0
1625721220000|2021-07-08 05:13:40|6103.5|6097.5|6103.5|6097.5|6103.5|6097.5|6103.5|6097.5|0
1625721260000|2021-07-08 05:14:20|6101.9|6095.9|6103.2|6097.2|6103.5|6097.5|6101.9|6095.9|0
1625721280000|2021-07-08 05:14:40|6102.2|6096.2|6103.2|6097.2|6103.2|6097.2|6102.2|6096.2|0
1625721310000|2021-07-08 05:15:10|6104.5|6098.5|6105.3|6099.3|6105.3|6099.3|6104.5|6098.5|0
1625721350000|2021-07-08 05:15:50|6105.5|6099.5|6106|6100|6106|6100|6105.5|6099.5|0
1625721380000|2021-07-08 05:16:20|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|0
1625721390000|2021-07-08 05:16:30|6106|6100|6106|6100|6106|6100|6106|6100|0
1625721420000|2021-07-08 05:17:00|6105.7|6099.7|6105.5|6099.5|6105.7|6099.7|6105.5|6099.5|0
1625721430000|2021-07-08 05:17:10|6105.8|6099.8|6109.2|6103.2|6110|6104|6105.8|6099.8|1
1625721440000|2021-07-08 05:17:20|6109.5|6103.5|6110.7|6104.7|6111.2|6105.2|6109.5|6103.5|1
1625721470000|2021-07-08 05:17:50|6110.2|6104.2|6110.2|6104.2|6110.2|6104.2|6110.2|6104.2|0
1625721480000|2021-07-08 05:18:00|6110.5|6104.5|6110.2|6104.2|6110.5|6104.5|6110.2|6104.2|0
1625721490000|2021-07-08 05:18:10|6110.5|6104.5|6109.8|6103.8|6110.5|6104.5|6109.8|6103.8|0
1625721510000|2021-07-08 05:18:30|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|6109.7|6103.7|0
1625721520000|2021-07-08 05:18:40|6109.8|6103.8|6109.8|6103.8|6109.8|6103.8|6109.8|6103.8|0
1625721550000|2021-07-08 05:19:10|6110|6104|6110|6104|6110|6104|6110|6104|0
1625721560000|2021-07-08 05:19:20|6111.8|6105.8|6111.8|6105.8|6111.8|6105.8|6111.8|6105.8|0
1625721570000|2021-07-08 05:19:30|6112.2|6106.2|6112.3|6106.3|6112.3|6106.3|6112.2|6106.2|0
1625721580000|2021-07-08 05:19:40|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|0
1625721590000|2021-07-08 05:19:50|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|0
1625721600000|2021-07-08 05:20:00|6112|6106|6111.5|6105.5|6112|6106|6111.5|6105.5|0
1625721630000|2021-07-08 05:20:30|6110.5|6104.5|6110.5|6104.5|6110.5|6104.5|6110.5|6104.5|0
1625721640000|2021-07-08 05:20:40|6109.9|6103.9|6108.5|6102.5|6109.9|6103.9|6108.5|6102.5|1
1625721650000|2021-07-08 05:20:50|6108.3|6102.3|6105.5|6099.5|6108.3|6102.3|6105.5|6099.5|0
1625721660000|2021-07-08 05:21:00|6105.3|6099.3|6105.8|6099.8|6105.8|6099.8|6105.3|6099.3|0
1625721670000|2021-07-08 05:21:10|6105.5|6099.5|6105.5|6099.5|6105.5|6099.5|6105.5|6099.5|0
1625721680000|2021-07-08 05:21:20|6104.7|6098.7|6105.5|6099.5|6105.5|6099.5|6104.7|6098.7|0
1625721700000|2021-07-08 05:21:40|6105.2|6099.2|6104.8|6098.8|6105.2|6099.2|6104.8|6098.8|0
1625721710000|2021-07-08 05:21:50|6104.3|6098.3|6104.3|6098.3|6104.3|6098.3|6104.3|6098.3|0
1625721720000|2021-07-08 05:22:00|6103.7|6097.7|6101.9|6095.9|6103.7|6097.7|6101.9|6095.9|1
1625721730000|2021-07-08 05:22:10|6102.1|6096.1|6102.9|6096.9|6102.9|6096.9|6102.1|6096.1|1
1625721740000|2021-07-08 05:22:20|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|6103.2|6097.2|0
1625721750000|2021-07-08 05:22:30|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|8
1625721760000|2021-07-08 05:22:40|6104.9|6098.9|6105.4|6099.4|6105.4|6099.4|6104.9|6098.9|0
1625721780000|2021-07-08 05:23:00|6105.7|6099.7|6105.9|6099.9|6107.2|6101.2|6105.7|6099.7|1
1625721790000|2021-07-08 05:23:10|6105.6|6099.6|6105.1|6099.1|6105.6|6099.6|6105.1|6099.1|0
1625721800000|2021-07-08 05:23:20|6104.9|6098.9|6104.9|6098.9|6104.9|6098.9|6104.9|6098.9|0
1625721810000|2021-07-08 05:23:30|6104.6|6098.6|6104.4|6098.4|6104.6|6098.6|6104.4|6098.4|0
1625721820000|2021-07-08 05:23:40|||||||||1
1625721830000|2021-07-08 05:23:50|6103.9|6097.9|6103.7|6097.7|6103.9|6097.9|6103.7|6097.7|0
1625721840000|2021-07-08 05:24:00|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|0
1625721900000|2021-07-08 05:25:00|6103.2|6097.2|6103.4|6097.4|6103.4|6097.4|6103.2|6097.2|0
1625721930000|2021-07-08 05:25:30|6103.9|6097.9|6104.4|6098.4|6104.4|6098.4|6103.9|6097.9|0
1625721940000|2021-07-08 05:25:40|6103.4|6097.4|6104.9|6098.9|6104.9|6098.9|6103.4|6097.4|1
1625722010000|2021-07-08 05:26:50|6104.7|6098.7|6104.7|6098.7|6104.7|6098.7|6104.7|6098.7|1
1625722020000|2021-07-08 05:27:00|6104.9|6098.9|6104.9|6098.9|6104.9|6098.9|6104.9|6098.9|0
1625722070000|2021-07-08 05:27:50|6105.1|6099.1|6104.9|6098.9|6105.1|6099.1|6104.9|6098.9|0
1625722080000|2021-07-08 05:28:00|6104.7|6098.7|6104.6|6098.6|6104.7|6098.7|6104.4|6098.4|0
1625722090000|2021-07-08 05:28:10|6105.4|6099.4|6103.9|6097.9|6105.4|6099.4|6103.9|6097.9|0
1625722110000|2021-07-08 05:28:30|6104.2|6098.2|6104.9|6098.9|6104.9|6098.9|6104.2|6098.2|0
1625722130000|2021-07-08 05:28:50|6104.5|6098.5|6104.5|6098.5|6104.5|6098.5|6104.5|6098.5|0
1625722150000|2021-07-08 05:29:10|6104.7|6098.7|6105.2|6099.2|6105.2|6099.2|6104.2|6098.2|1
1625722160000|2021-07-08 05:29:20|6106.7|6100.7|6106.7|6100.7|6106.7|6100.7|6106.7|6100.7|1
1625722190000|2021-07-08 05:29:50|6107|6101|6107.2|6101.2|6107.2|6101.2|6107|6101|0
1625722200000|2021-07-08 05:30:00|6107.8|6101.8|6103.7|6097.7|6107.8|6101.8|6103.7|6097.7|8
1625722210000|2021-07-08 05:30:10|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|6103.9|6097.9|0
1625722240000|2021-07-08 05:30:40|6103.6|6097.6|6104.4|6098.4|6104.4|6098.4|6103.6|6097.6|1
1625722250000|2021-07-08 05:30:50|6105|6099|6104.7|6098.7|6105|6099|6104.7|6098.7|0
1625722270000|2021-07-08 05:31:10|6104.5|6098.5|6104.2|6098.2|6104.5|6098.5|6102.7|6096.7|0
1625722280000|2021-07-08 05:31:20|6103.9|6097.9|6103.1|6097.1|6103.9|6097.9|6103.1|6097.1|0
1625722300000|2021-07-08 05:31:40|6103.6|6097.6|6103.6|6097.6|6103.6|6097.6|6103.6|6097.6|0
1625722320000|2021-07-08 05:32:00|6103.3|6097.3|6100.2|6094.2|6103.3|6097.3|6100|6094|0
1625722330000|2021-07-08 05:32:10|6101|6095|6101.6|6095.6|6101.6|6095.6|6101|6095|0
1625722370000|2021-07-08 05:32:50|6101.4|6095.4|6101.1|6095.1|6101.6|6095.6|6101.1|6095.1|0
1625722390000|2021-07-08 05:33:10|6100.6|6094.6|6099.9|6093.9|6100.9|6094.9|6099.9|6093.9|1
1625722450000|2021-07-08 05:34:10|6100.4|6094.4|6100.4|6094.4|6101.6|6095.6|6100.4|6094.4|0
1625722460000|2021-07-08 05:34:20|6099.9|6093.9|6100.9|6094.9|6100.9|6094.9|6099.9|6093.9|0
1625722470000|2021-07-08 05:34:30|6101.1|6095.1|6101.1|6095.1|6101.6|6095.6|6100.9|6094.9|0
1625722480000|2021-07-08 05:34:40|6101.3|6095.3|6101.6|6095.6|6102.1|6096.1|6101.3|6095.3|0
1625722500000|2021-07-08 05:35:00|6102.1|6096.1|6102.6|6096.6|6102.6|6096.6|6102.1|6096.1|0
1625722520000|2021-07-08 05:35:20|6102.1|6096.1|6101.6|6095.6|6102.1|6096.1|6101.6|6095.6|0
1625722530000|2021-07-08 05:35:30|6097.8|6091.8|6095.3|6089.3|6097.8|6091.8|6094.1|6088.1|18
1625722540000|2021-07-08 05:35:40|6094.8|6088.8|6095.1|6089.1|6095.1|6089.1|6094.8|6088.8|0
1625722550000|2021-07-08 05:35:50|6095.3|6089.3|6096|6090|6096.2|6090.2|6095.3|6089.3|1
1625722560000|2021-07-08 05:36:00|6096.2|6090.2|6095.2|6089.2|6096.2|6090.2|6094.7|6088.7|0
1625722570000|2021-07-08 05:36:10|6094.5|6088.5|6094.7|6088.7|6095.2|6089.2|6094.5|6088.5|0
1625722590000|2021-07-08 05:36:30|6093.8|6087.8|6092.7|6086.7|6093.8|6087.8|6092.7|6086.7|0
1625722610000|2021-07-08 05:36:50|6092.5|6086.5|6092|6086|6092.5|6086.5|6092|6086|0
1625722620000|2021-07-08 05:37:00|6091|6085|6091.2|6085.2|6091.5|6085.5|6091|6085|0
1625722630000|2021-07-08 05:37:10|6091|6085|6095.5|6085.5|6095.5|6086.5|6091|6085|0
1625722640000|2021-07-08 05:37:20|6095.3|6085.3|6095.3|6085.3|6095.3|6085.3|6095.3|6085.3|0
1625722650000|2021-07-08 05:37:30|6095.5|6085.5|6091.5|6085.5|6095.5|6086.2|6088.9|6082.9|8
1625722660000|2021-07-08 05:37:40|6091.2|6085.2|6089.7|6083.7|6091.2|6085.2|6089|6083|0
1625722670000|2021-07-08 05:37:50|6089.2|6083.2|6087.2|6081.2|6089.2|6083.2|6087.2|6081.2|1
1625722690000|2021-07-08 05:38:10|6088.1|6082.1|6086.8|6080.8|6088.1|6082.1|6086.8|6080.8|0
1625722710000|2021-07-08 05:38:30|6086.2|6080.2|6086.2|6080.2|6086.2|6080.2|6086.2|6080.2|0
1625722730000|2021-07-08 05:38:50|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|6087.4|6081.4|1
1625722740000|2021-07-08 05:39:00|6087.2|6081.2|6087|6081|6088|6082|6087|6081|0
1625722750000|2021-07-08 05:39:10|6087.3|6081.3|6087.5|6081.5|6087.7|6081.7|6087|6081|0
1625722760000|2021-07-08 05:39:20|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|6087.9|6081.9|0
1625722770000|2021-07-08 05:39:30|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|0
1625722790000|2021-07-08 05:39:50|6087.2|6081.2|6086.2|6080.2|6087.2|6081.2|6086.2|6080.2|0
1625722800000|2021-07-08 05:40:00|6086.5|6080.5|6087.2|6081.2|6087.2|6081.2|6086.5|6080.5|0
1625722810000|2021-07-08 05:40:10|6085.7|6079.7|6086.2|6080.2|6087.2|6081.2|6085.7|6079.7|4
1625722830000|2021-07-08 05:40:30|6086.5|6080.5|6088.2|6082.2|6088.5|6082.5|6086.5|6080.5|0
1625722840000|2021-07-08 05:40:40|6086.8|6080.8|6086.2|6080.2|6087|6081|6086|6080|0
1625722850000|2021-07-08 05:40:50|6086.4|6080.4|6086.2|6080.2|6086.4|6080.4|6086.2|6080.2|0
1625722900000|2021-07-08 05:41:40|6085.8|6079.8|6084.4|6078.4|6085.8|6079.8|6084.4|6078.4|1
1625722910000|2021-07-08 05:41:50|6084.2|6078.2|6085.2|6079.2|6085.7|6079.7|6084.2|6078.2|0
1625722920000|2021-07-08 05:42:00|6085.8|6079.8|6086.2|6080.2|6086.2|6080.2|6085.8|6079.8|0
1625722930000|2021-07-08 05:42:10|6085.7|6079.7|6085.2|6079.2|6085.7|6079.7|6085.2|6079.2|0
1625722950000|2021-07-08 05:42:30|6084.8|6078.8|6084.2|6078.2|6086.5|6078.8|6083.7|6076.3|0
1625722960000|2021-07-08 05:42:40|6083.7|6077.7|6083.7|6077.7|6083.7|6077.7|6083.7|6077.7|0
1625722970000|2021-07-08 05:42:50|6084.2|6074.2|6084.7|6074.7|6086.4|6077.2|6083.2|6071.4|10
1625722980000|2021-07-08 05:43:00|6083.4|6077.4|6081.6|6075.6|6083.4|6077.4|6080.3|6074.3|4
1625723020000|2021-07-08 05:43:40|6082.2|6076.2|6081.6|6075.6|6082.2|6076.2|6081.6|6075.6|0
1625723030000|2021-07-08 05:43:50|6081.4|6075.4|6081.1|6075.1|6081.4|6075.4|6081.1|6075.1|0
1625723040000|2021-07-08 05:44:00|6080.8|6074.8|6079.2|6073.2|6080.8|6074.8|6079.2|6073.2|0
1625723050000|2021-07-08 05:44:10|6079.4|6073.4|6079.4|6073.4|6079.4|6073.4|6079.4|6073.4|0
1625723060000|2021-07-08 05:44:20|6079.2|6073.2|6079.4|6073.4|6079.4|6073.4|6079.2|6073.2|0
1625723070000|2021-07-08 05:44:30|6079.2|6073.2|6079.4|6073.4|6079.4|6073.4|6079.2|6073.2|0
1625723080000|2021-07-08 05:44:40|6079.7|6073.7|6079.7|6073.7|6079.7|6073.7|6079.7|6073.7|0
1625723090000|2021-07-08 05:44:50|6081.4|6075.4|6082.1|6076.1|6082.1|6076.1|6081.4|6075.4|0
1625723100000|2021-07-08 05:45:00|6082.6|6076.6|6081.8|6075.8|6082.6|6076.6|6081.4|6075.4|0
1625723110000|2021-07-08 05:45:10|6082.1|6076.1|6082.1|6076.1|6082.1|6076.1|6082.1|6076.1|0
1625723120000|2021-07-08 05:45:20|6082.7|6076.7|6082.7|6076.7|6082.7|6076.7|6082.7|6076.7|0
1625723140000|2021-07-08 05:45:40|6083.6|6077.6|6085.7|6079.7|6085.7|6079.7|6083.6|6077.6|4
1625723150000|2021-07-08 05:45:50|6085.5|6079.5|6084.9|6078.9|6085.7|6079.7|6084.7|6078.7|0
1625723160000|2021-07-08 05:46:00|6085.1|6079.1|6084.9|6078.9|6085.1|6079.1|6084.9|6078.9|0
1625723180000|2021-07-08 05:46:20|6084.7|6078.7|6084.7|6078.7|6084.7|6078.7|6084.7|6078.7|0
1625723190000|2021-07-08 05:46:30|6084.9|6078.9|6087.4|6081.4|6087.4|6081.4|6084.9|6078.9|2
1625723200000|2021-07-08 05:46:40|6086.7|6080.7|6087.2|6081.2|6087.2|6081.2|6086.1|6080.1|0
1625723220000|2021-07-08 05:47:00|6087.8|6081.8|6085.1|6079.1|6089.6|6083.6|6085.1|6078.7|0
1625723230000|2021-07-08 05:47:10|6085.4|6079.4|6086.6|6080.6|6086.6|6080.6|6085.1|6079.1|0
1625723260000|2021-07-08 05:47:40|6087.4|6081.4|6088.6|6082.6|6088.6|6082.6|6087.4|6081.4|0
1625723270000|2021-07-08 05:47:50|6089.6|6083.6|6090.6|6084.6|6090.6|6084.6|6088.6|6082.6|0
1625723290000|2021-07-08 05:48:10|6089.6|6083.6|6088.6|6082.6|6089.6|6083.6|6088.6|6082.6|0
1625723310000|2021-07-08 05:48:30|6088.2|6082.2|6089.4|6083.4|6089.4|6083.4|6088.2|6082.2|0
1625723320000|2021-07-08 05:48:40|6089.7|6083.7|6088.2|6082.2|6089.7|6083.7|6088.2|6082.2|0
1625723330000|2021-07-08 05:48:50|6088.5|6082.5|6089.4|6083.4|6089.4|6083.4|6088.4|6082.4|0
1625723340000|2021-07-08 05:49:00|6088.9|6082.9|6090.2|6084.2|6090.6|6084.6|6088.9|6082.9|0
1625723350000|2021-07-08 05:49:10|6090.6|6084.6|6089.1|6083.1|6090.6|6084.6|6088.4|6082.4|0
1625723360000|2021-07-08 05:49:20|6089.2|6083.2|6090.2|6084.2|6090.6|6084.6|6088.9|6082.9|0
1625723370000|2021-07-08 05:49:30|6089.6|6083.6|6087.9|6081.9|6090.2|6084.2|6087.9|6081.9|1
1625723380000|2021-07-08 05:49:40|6087.6|6081.6|6086.5|6080.5|6087.6|6081.6|6086|6080|1
1625723400000|2021-07-08 05:50:00|6085.9|6079.9|6086.5|6080.5|6086.5|6080.5|6085.9|6079.9|1
1625723410000|2021-07-08 05:50:10|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|0
1625723450000|2021-07-08 05:50:50|6087.9|6081.9|6087.7|6081.7|6087.9|6081.9|6087.7|6081.7|0
1625723490000|2021-07-08 05:51:30|6088|6082|6090.1|6084.1|6090.1|6084.1|6088|6082|0
1625723510000|2021-07-08 05:51:50|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|0
1625723520000|2021-07-08 05:52:00|6089.4|6083.4|6089.1|6083.1|6089.9|6083.9|6089.1|6083.1|0
1625723530000|2021-07-08 05:52:10|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|0
1625723540000|2021-07-08 05:52:20|6087.9|6081.9|6086.9|6080.9|6087.9|6081.9|6086.9|6080.9|0
1625723550000|2021-07-08 05:52:30|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|6086.7|6080.7|0
1625723570000|2021-07-08 05:52:50|6088.4|6082.4|6088.4|6082.4|6088.6|6082.6|6088.1|6082.1|0
1625723580000|2021-07-08 05:53:00|6087.7|6081.7|6086.9|6080.9|6088.4|6082.4|6086.9|6080.9|0
1625723590000|2021-07-08 05:53:10|6087.6|6081.6|6088.4|6082.4|6088.4|6082.4|6087.6|6081.6|0
1625723600000|2021-07-08 05:53:20|6088.5|6082.5|6088.5|6082.5|6088.5|6082.5|6088.5|6082.5|0
1625723610000|2021-07-08 05:53:30|6088.4|6082.4|6088.4|6082.4|6088.5|6082.5|6088.4|6082.4|0
1625723630000|2021-07-08 05:53:50|6090.9|6084.9|6089.5|6083.5|6091|6085|6089.5|6083.5|0
1625723640000|2021-07-08 05:54:00|6089.4|6083.4|6090.4|6084.4|6090.4|6084.4|6089.4|6083.4|0
1625723650000|2021-07-08 05:54:10|6089.5|6083.5|6089.5|6083.5|6089.5|6083.5|6089.5|6083.5|0
1625723660000|2021-07-08 05:54:20|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|6089.2|6083.2|1
1625723690000|2021-07-08 05:54:50|6088.5|6082.5|6089.4|6083.4|6090.9|6083.4|6088.5|6080.9|0
1625723700000|2021-07-08 05:55:00|6089.2|6083.2|6089.7|6083.7|6090.7|6083.7|6089.2|6080.7|0
1625723710000|2021-07-08 05:55:10|6089|6083|6089.7|6083.7|6089.7|6083.7|6089|6083|0
1625723730000|2021-07-08 05:55:30|6089.4|6083.4|6090.4|6084.4|6090.4|6084.4|6089.4|6083.4|0
1625723740000|2021-07-08 05:55:40|6090.2|6084.2|6091.4|6085.4|6091.7|6085.7|6090.2|6084.2|0
1625723760000|2021-07-08 05:56:00|6091|6085|6090.5|6084.5|6091|6085|6090.5|6084.5|0
1625723770000|2021-07-08 05:56:10|6091|6085|6090.5|6084.5|6091|6085|6090.5|6084.5|0
1625723810000|2021-07-08 05:56:50|6090.9|6084.9|6090.4|6084.4|6090.9|6084.9|6090.4|6084.4|0
1625723840000|2021-07-08 05:57:20|6090.7|6084.7|6089.9|6083.9|6090.7|6084.7|6089.9|6083.9|0
1625723850000|2021-07-08 05:57:30|6089.7|6083.7|6089.9|6083.9|6090|6084|6089.7|6083.7|0
1625723860000|2021-07-08 05:57:40|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|0
1625723880000|2021-07-08 05:58:00|6090.3|6084.3|6094.7|6088.7|6094.7|6088.7|6090.3|6084.3|0
1625723890000|2021-07-08 05:58:10|6094.4|6088.4|6093.2|6087.2|6094.4|6088.4|6092.7|6086.7|0
1625723900000|2021-07-08 05:58:20|6092.2|6086.2|6091.7|6085.7|6094.2|6088.2|6091|6085|0
1625723910000|2021-07-08 05:58:30|6091.4|6085.4|6091.2|6085.2|6091.4|6085.4|6091.2|6085.2|0
1625723920000|2021-07-08 05:58:40|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|6090.7|6084.7|0
1625723930000|2021-07-08 05:58:50|6091|6085|6090.7|6084.7|6091|6085|6090.4|6084.4|0
1625723940000|2021-07-08 05:59:00|6090.3|6084.3|6090.2|6084.2|6090.3|6084.3|6090|6084|0
1625723950000|2021-07-08 05:59:10|6089.9|6083.9|6089.5|6083.5|6089.9|6083.9|6089.5|6083.5|0
1625723960000|2021-07-08 05:59:20|6089.7|6083.7|6089.5|6083.5|6089.7|6083.7|6089.5|6083.5|0
1625723970000|2021-07-08 05:59:30|6089.7|6083.7|6089.5|6083.5|6089.7|6083.7|6089.5|6083.5|0
1625723980000|2021-07-08 05:59:40|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|0
1625724000000|2021-07-08 06:00:00|6089.5|6083.5|6089.7|6083.7|6089.7|6083.7|6089.5|6083.5|0
1625724010000|2021-07-08 06:00:10|6089.5|6083.5|6088.5|6082.5|6089.7|6083.7|6088.5|6082.5|0
1625724020000|2021-07-08 06:00:20|6088|6082|6086.7|6080.7|6088|6082|6086.3|6080.3|2
1625724030000|2021-07-08 06:00:30|6086.3|6080.3|6086|6080|6086.3|6080.3|6085.6|6079.6|1
1625724040000|2021-07-08 06:00:40|6085.8|6079.8|6085.8|6079.8|6086|6080|6085.8|6079.8|0
1625724050000|2021-07-08 06:00:50|6084.3|6078.3|6083.3|6077.3|6084.3|6078.3|6083.3|6077.3|7
1625724060000|2021-07-08 06:01:00|6083.1|6077.1|6082.6|6076.6|6083.1|6077.1|6082.6|6076.6|0
1625724080000|2021-07-08 06:01:20|6082.3|6076.3|6082.6|6076.6|6082.8|6076.8|6082.3|6076.3|0
1625724090000|2021-07-08 06:01:30|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|0
1625724120000|2021-07-08 06:02:00|6084.8|6078.8|6085|6079|6085.2|6079.2|6084.5|6078.5|1
1625724130000|2021-07-08 06:02:10|6085.6|6079.6|6085.7|6079.7|6086|6080|6085.6|6079.6|0
1625724140000|2021-07-08 06:02:20|6094.3|6088.3|6095.8|6089.8|6096.3|6090.3|6093.3|6087.3|7
1625724150000|2021-07-08 06:02:30|6095.5|6089.5|6096.7|6090.7|6096.7|6090.7|6094.8|6088.8|0
1625724160000|2021-07-08 06:02:40|6096.2|6090.2|6095.5|6089.5|6098.3|6092.3|6095.5|6089.5|0
1625724170000|2021-07-08 06:02:50|6096|6090|6095.5|6089.5|6096|6090|6095.5|6089.5|0
1625724180000|2021-07-08 06:03:00|6095.8|6089.8|6095.5|6089.5|6095.8|6089.8|6095.5|6089.5|2
1625724190000|2021-07-08 06:03:10|6095.8|6089.8|6095.8|6089.8|6095.8|6089.8|6095.8|6089.8|0
1625724200000|2021-07-08 06:03:20|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|6100.4|6094.4|0
1625724210000|2021-07-08 06:03:30|6101|6095|6100.7|6094.7|6101|6095|6100.5|6094.5|0
1625724220000|2021-07-08 06:03:40|6101.2|6095.2|6103.5|6097.5|6103.5|6097.5|6101.1|6095.1|0
1625724230000|2021-07-08 06:03:50|6103.3|6097.3|6103.3|6097.3|6104|6098|6102.8|6096.8|0
1625724240000|2021-07-08 06:04:00|6103.6|6097.6|6104.4|6098.4|6104.6|6098.6|6103.6|6097.6|0
1625724250000|2021-07-08 06:04:10|6104.3|6098.3|6105.8|6099.8|6106.3|6100.3|6104.3|6098.3|2
1625724260000|2021-07-08 06:04:20|6106|6100|6104.3|6098.3|6106|6100|6104.3|6098.3|0
1625724270000|2021-07-08 06:04:30|6104.6|6098.6|6104.3|6098.3|6104.6|6098.6|6104.1|6098.1|0
1625724280000|2021-07-08 06:04:40|6103.5|6097.5|6103.6|6097.6|6103.6|6097.6|6103|6097|1
1625724300000|2021-07-08 06:05:00|6103.1|6097.1|6103.5|6097.5|6103.5|6097.5|6102.8|6096.8|0
1625724310000|2021-07-08 06:05:10|6105.3|6099.3|6105.9|6099.9|6105.9|6099.9|6105.3|6099.3|0
1625724340000|2021-07-08 06:05:40|6105.6|6099.6|6105.7|6099.7|6105.7|6099.7|6105.1|6099.1|0
1625724360000|2021-07-08 06:06:00|6107.9|6101.9|6107.6|6101.6|6108.1|6102.1|6107.6|6101.6|0
1625724370000|2021-07-08 06:06:10|6108.1|6102.1|6107.9|6101.9|6108.1|6102.1|6107.9|6101.9|0
1625724380000|2021-07-08 06:06:20|6107.1|6101.1|6107.1|6101.1|6107.1|6101.1|6107.1|6101.1|0
1625724390000|2021-07-08 06:06:30|6106.8|6100.8|6106.6|6100.6|6106.8|6100.8|6106.6|6100.6|0
1625724400000|2021-07-08 06:06:40|6106.3|6100.3|6105.6|6099.6|6106.3|6100.3|6105.6|6099.6|0
1625724410000|2021-07-08 06:06:50|6105.3|6099.3|6107.8|6101.8|6108.6|6102.6|6104.7|6098.7|1
1625724420000|2021-07-08 06:07:00|6107.6|6101.6|6105.9|6099.9|6107.6|6101.6|6105.9|6099.9|0
1625724430000|2021-07-08 06:07:10|6105.7|6099.7|6105.7|6099.7|6105.7|6099.7|6105.4|6099.4|0
1625724440000|2021-07-08 06:07:20|6105.4|6099.4|6104.9|6098.9|6105.6|6099.6|6104.6|6098.6|0
1625724450000|2021-07-08 06:07:30|6105.2|6099.2|6105.1|6099.1|6105.9|6099.9|6105.1|6099.1|0
1625724460000|2021-07-08 06:07:40|6105.4|6099.4|6104.9|6098.9|6105.4|6099.4|6104.9|6098.9|0
1625724470000|2021-07-08 06:07:50|6105.4|6099.4|6106.1|6100.1|6106.1|6100.1|6105.4|6099.4|0
1625724480000|2021-07-08 06:08:00|6106.6|6100.6|6105.4|6099.4|6106.6|6100.6|6105.1|6099.1|0
1625724490000|2021-07-08 06:08:10|6105.1|6099.1|6105.1|6099.1|6105.1|6099.1|6105.1|6099.1|0
1625724500000|2021-07-08 06:08:20|6104.9|6098.9|6104.9|6098.9|6104.9|6098.9|6104.9|6098.9|0
1625724510000|2021-07-08 06:08:30|6104.6|6098.6|6104.9|6098.9|6104.9|6098.9|6104.6|6098.6|0
1625724520000|2021-07-08 06:08:40|6104.6|6098.6|6104.9|6098.9|6104.9|6098.9|6104.6|6098.6|0
1625724530000|2021-07-08 06:08:50|6105.2|6099.2|6106.3|6100.3|6106.3|6100.3|6104.9|6098.9|0
1625724540000|2021-07-08 06:09:00|6106.6|6100.6|6105.1|6099.1|6106.6|6100.6|6105.1|6099.1|0
1625724550000|2021-07-08 06:09:10|6104.8|6098.8|6104.9|6098.9|6104.9|6098.9|6104.8|6098.8|0
1625724560000|2021-07-08 06:09:20|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|6104.6|6098.6|0
1625724570000|2021-07-08 06:09:30|6104.9|6098.9|6105.1|6099.1|6105.1|6099.1|6104.9|6098.9|0
1625724580000|2021-07-08 06:09:40|6104.4|6098.4|6104.4|6098.4|6104.4|6098.4|6104.4|6098.4|0
1625724590000|2021-07-08 06:09:50|6104.1|6098.1|6104.1|6098.1|6104.1|6098.1|6104.1|6098.1|0
1625724600000|2021-07-08 06:10:00|6104.4|6098.4|6103.4|6097.4|6104.4|6098.4|6103.4|6097.4|0
1625724660000|2021-07-08 06:11:00|6103.7|6097.7|6107.3|6101.3|6109.9|6103.9|6103.7|6097.7|1
1625724670000|2021-07-08 06:11:10|6107.4|6101.4|6108.1|6102.1|6108.1|6102.1|6107.4|6101.4|0
1625724680000|2021-07-08 06:11:20|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|6107.9|6101.9|0
1625724690000|2021-07-08 06:11:30|6107.6|6101.6|6107.6|6101.6|6107.6|6101.6|6107.6|6101.6|0
1625724700000|2021-07-08 06:11:40|6108.9|6098.9|6108|6102|6108.9|6102|6107.3|6098.9|5
1625724710000|2021-07-08 06:11:50|6107.5|6101.5|6107.5|6101.5|6107.5|6101.5|6107.5|6101.5|0
1625724720000|2021-07-08 06:12:00|6107.3|6101.3|6107.1|6101.1|6107.6|6101.6|6107.1|6101.1|2
1625724730000|2021-07-08 06:12:10|6106.9|6100.9|6106.9|6100.9|6106.9|6100.9|6106.9|6100.9|0
1625724780000|2021-07-08 06:13:00|6107.3|6101.3|6108.9|6102.9|6108.9|6102.9|6106.8|6100.8|0
1625724790000|2021-07-08 06:13:10|6109.3|6103.3|6109.3|6103.3|6109.3|6103.3|6109.3|6103.3|0
1625724800000|2021-07-08 06:13:20|6109.1|6103.1|6109.3|6103.3|6109.3|6103.3|6109.1|6103.1|0
1625724830000|2021-07-08 06:13:50|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|6108.9|6102.9|0
1625724840000|2021-07-08 06:14:00|6109.3|6103.3|6108.8|6102.8|6109.3|6103.3|6108.6|6102.6|0
1625724850000|2021-07-08 06:14:10|6108.3|6102.3|6110.3|6104.3|6110.3|6104.3|6108.3|6102.3|0
1625724860000|2021-07-08 06:14:20|6110.6|6104.6|6114.1|6108.1|6114.3|6108.3|6110.6|6104.6|1
1625724870000|2021-07-08 06:14:30|6113.8|6107.8|6112.9|6106.9|6113.8|6107.8|6112.9|6106.9|0
1625724880000|2021-07-08 06:14:40|6113.1|6107.1|6112.9|6106.9|6113.4|6107.4|6112.9|6106.9|0
1625724890000|2021-07-08 06:14:50|6113.3|6107.3|6113.3|6107.3|6113.3|6107.3|6113.3|6107.3|0
1625724900000|2021-07-08 06:15:00|6112.9|6106.9|6112.8|6106.8|6113.3|6107.3|6112.8|6106.8|0
1625724910000|2021-07-08 06:15:10|6111.8|6105.8|6111.3|6105.3|6111.8|6105.8|6110.9|6104.9|0
1625724920000|2021-07-08 06:15:20|6111.6|6105.6|6112.8|6106.8|6112.8|6106.8|6111.6|6105.6|0
1625724940000|2021-07-08 06:15:40|6111.8|6105.8|6112.6|6106.6|6112.6|6106.6|6111.8|6105.8|0
1625724950000|2021-07-08 06:15:50|||||||||1
1625724960000|2021-07-08 06:16:00|6112.8|6106.8|6112.8|6106.8|6113.3|6107.3|6112.8|6106.8|0
1625725020000|2021-07-08 06:17:00|6111.9|6105.9|6112.8|6106.8|6112.9|6106.9|6111.8|6105.8|1
1625725030000|2021-07-08 06:17:10|6113.1|6107.1|6113.1|6107.1|6113.1|6107.1|6113.1|6107.1|0
1625725060000|2021-07-08 06:17:40|6113.8|6107.8|6113.8|6107.8|6113.8|6107.8|6113.8|6107.8|0
1625725070000|2021-07-08 06:17:50|6113.9|6107.9|6111.9|6105.9|6113.9|6107.9|6111.9|6105.9|0
1625725080000|2021-07-08 06:18:00|6111.4|6105.4|6110.9|6104.9|6111.4|6105.4|6110.9|6104.9|0
1625725100000|2021-07-08 06:18:20|6111.3|6105.3|6111.9|6105.9|6111.9|6105.9|6111.3|6105.3|0
1625725110000|2021-07-08 06:18:30|6111.8|6105.8|6112.9|6106.9|6113.3|6107.3|6111.8|6105.8|0
1625725130000|2021-07-08 06:18:50|6113.3|6107.3|6113.4|6107.4|6113.4|6107.4|6113.3|6107.3|0
1625725140000|2021-07-08 06:19:00|6113.8|6107.8|6113.1|6107.1|6113.9|6107.9|6113.1|6107.1|0
1625725150000|2021-07-08 06:19:10|6112.9|6106.9|6114.2|6108.2|6114.2|6108.2|6112.9|6106.9|0
1625725160000|2021-07-08 06:19:20|6114.4|6108.4|6118.4|6112.4|6118.4|6112.4|6114.4|6108.4|0
1625725170000|2021-07-08 06:19:30|6118.7|6112.7|6118.4|6112.4|6118.7|6112.7|6118.2|6112.2|0
1625725180000|2021-07-08 06:19:40|6118.9|6112.9|6117.9|6111.9|6118.9|6112.9|6117.6|6111.6|0
1625725190000|2021-07-08 06:19:50|6117.4|6111.4|6117.4|6111.4|6117.4|6111.4|6117.4|6111.4|0
1625725200000|2021-07-08 06:20:00|6116.9|6110.9|6117.4|6111.4|6118.2|6112.2|6116.9|6110.9|0
1625725210000|2021-07-08 06:20:10|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|6117.2|6111.2|0
1625725220000|2021-07-08 06:20:20|6116.7|6110.7|6117.7|6111.7|6117.7|6111.7|6116.7|6110.7|0
1625725230000|2021-07-08 06:20:30|6118.1|6112.1|6117.7|6111.7|6118.1|6112.1|6117.7|6111.7|0
1625725250000|2021-07-08 06:20:50|6117.4|6111.4|6117.2|6111.2|6117.4|6111.4|6117.2|6111.2|0
1625725260000|2021-07-08 06:21:00|6116.7|6110.7|6118.6|6112.6|6118.6|6112.6|6115.2|6109.2|0
1625725290000|2021-07-08 06:21:30|6118.1|6112.1|6118.1|6112.1|6118.1|6112.1|6118.1|6112.1|0
1625725300000|2021-07-08 06:21:40|6117.2|6111.2|6117.2|6111.2|6118.1|6112.1|6117.2|6111.2|0
1625725320000|2021-07-08 06:22:00|6116.9|6110.9|6117.2|6111.2|6117.2|6111.2|6116.2|6110.2|0
1625725330000|2021-07-08 06:22:10|6117.7|6111.7|6118.4|6112.4|6119.1|6113.1|6117.7|6111.7|0
1625725340000|2021-07-08 06:22:20|6118.7|6112.7|6122.2|6116.2|6124.7|6117.7|6118.7|6112.7|0
1625725350000|2021-07-08 06:22:30|6121.6|6115.6|6124.7|6114.7|6124.7|6117.1|6121.2|6114.7|0
1625725360000|2021-07-08 06:22:40|6123.1|6117.1|6123.7|6113.7|6123.7|6117.1|6122.2|6113.7|0
1625725380000|2021-07-08 06:23:00|6121.4|6115.4|6121.9|6115.9|6121.9|6115.9|6121.4|6115.4|0
1625725430000|2021-07-08 06:23:50|6122.4|6116.4|6122.2|6116.2|6123.4|6117.4|6121.9|6115.9|0
1625725440000|2021-07-08 06:24:00|6123.9|6113.9|6121.9|6115.9|6123.9|6117.1|6121.9|6113.9|0
1625725450000|2021-07-08 06:24:10|6122.2|6116.2|6123.7|6117.7|6123.7|6117.7|6122.2|6116.2|0
1625725460000|2021-07-08 06:24:20|6123.1|6117.1|6122.2|6116.2|6123.1|6117.1|6122.2|6116.2|0
1625725470000|2021-07-08 06:24:30|6122.4|6116.4|6121.4|6115.4|6122.7|6116.7|6121.2|6115.2|0
1625725490000|2021-07-08 06:24:50|6122.2|6116.2|6122.4|6116.4|6122.4|6116.4|6122.2|6116.2|0
1625725500000|2021-07-08 06:25:00|6122.2|6116.2|6122.4|6116.4|6122.4|6116.4|6122.2|6116.2|0
1625725520000|2021-07-08 06:25:20|6122.1|6116.1|6121.4|6115.4|6122.1|6116.1|6121.4|6115.4|0
1625725530000|2021-07-08 06:25:30|6122.1|6116.1|6121.9|6115.9|6122.1|6116.1|6121.9|6115.9|0
1625725540000|2021-07-08 06:25:40|6122.1|6116.1|6121.6|6115.6|6122.1|6116.1|6121.6|6115.6|0
1625725550000|2021-07-08 06:25:50|6120.7|6114.7|6120.7|6114.7|6120.7|6114.7|6120.7|6114.7|0
1625725560000|2021-07-08 06:26:00|6120.4|6114.4|6118.6|6112.6|6120.4|6114.4|6118.6|6112.6|0
1625725590000|2021-07-08 06:26:30|6119.2|6113.2|6119.5|6113.5|6119.5|6113.5|6119.2|6113.2|0
1625725600000|2021-07-08 06:26:40|6120.1|6114.1|6124.7|6118.7|6124.7|6118.7|6120.1|6114.1|2
1625725610000|2021-07-08 06:26:50|6124.9|6118.9|6125.7|6119.7|6126|6120|6124.9|6118.9|0
1625725620000|2021-07-08 06:27:00|6126.4|6120.4|6125.5|6119.5|6126.9|6120.9|6125.2|6119.2|0
1625725660000|2021-07-08 06:27:40|6125.9|6119.9|6126.2|6120.2|6126.2|6120.2|6125.9|6119.9|0
1625725670000|2021-07-08 06:27:50|6126.4|6120.4|6126.4|6120.4|6126.4|6120.4|6125.5|6119.5|0
1625725680000|2021-07-08 06:28:00|6125.9|6119.9|6125.9|6119.9|6125.9|6119.9|6125.9|6119.9|0
1625725690000|2021-07-08 06:28:10|6126|6120|6126.7|6120.7|6126.7|6120.7|6126|6120|0
1625725700000|2021-07-08 06:28:20|6127|6121|6127|6121|6127|6121|6127|6121|0
1625725710000|2021-07-08 06:28:30|6126.7|6120.7|6126|6120|6126.7|6120.7|6125.7|6119.7|1
1625725720000|2021-07-08 06:28:40|6126.4|6120.4|6126.2|6120.2|6126.4|6120.4|6125.9|6119.9|0
1625725730000|2021-07-08 06:28:50|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|6126.5|6120.5|0
1625725740000|2021-07-08 06:29:00|6126.4|6120.4|6124.9|6118.9|6126.7|6120.7|6123.5|6117.5|0
1625725750000|2021-07-08 06:29:10|6125|6119|6124.7|6118.7|6125|6119|6124.7|6118.7|0
1625725760000|2021-07-08 06:29:20|6124.2|6118.2|6125.5|6119.5|6125.5|6119.5|6122|6116|0
1625725770000|2021-07-08 06:29:30|6124.7|6118.7|6124.4|6118.4|6125.5|6119.5|6123.4|6117.4|0
1625725780000|2021-07-08 06:29:40|6124|6118|6121.9|6115.9|6124|6118|6121.2|6115.2|0
1625725790000|2021-07-08 06:29:50|6122|6116|6122.5|6116.5|6123|6117|6121.9|6115.9|1
1625725800000|2021-07-08 06:30:00|6122.2|6116.2|6121.5|6115.5|6122.5|6116.5|6121|6115|0
1625725810000|2021-07-08 06:30:10|6121.4|6115.4|6118.7|6112.7|6121.5|6115.5|6118.7|6112.7|3
1625725820000|2021-07-08 06:30:20|6118.4|6112.4|6118.9|6112.9|6120.7|6114.7|6117.2|6111.2|0
1625725830000|2021-07-08 06:30:30|6118.7|6112.7|6120.2|6114.2|6120.2|6114.2|6116.5|6109.5|0
1625725840000|2021-07-08 06:30:40|6120|6114|6119|6113|6120|6114|6118.5|6112.5|0
1625725850000|2021-07-08 06:30:50|6118.7|6112.7|6119.2|6113.2|6121.7|6114|6117.5|6111.5|1
1625725860000|2021-07-08 06:31:00|6118.9|6112.9|6119.2|6113.2|6119.2|6113.2|6118.5|6112.5|0
1625725870000|2021-07-08 06:31:10|6118.9|6112.9|6118.4|6112.4|6118.9|6112.9|6118.4|6112.4|0
1625725880000|2021-07-08 06:31:20|6118|6112|6116.5|6110.5|6118|6112|6116.5|6110.5|2
1625725890000|2021-07-08 06:31:30|6118.7|6112.7|6118.2|6112.2|6120.2|6114.2|6118.2|6112.2|0
1625725900000|2021-07-08 06:31:40|6117.7|6111.7|6116.5|6110.5|6117.7|6111.7|6115.7|6109.7|1
1625725910000|2021-07-08 06:31:50|6115.6|6109.6|6116.5|6110.5|6116.5|6110.5|6115.6|6109.6|1
1625725920000|2021-07-08 06:32:00|6117.5|6111.5|6118.7|6112.7|6118.7|6112.7|6116.5|6110.5|0
1625725930000|2021-07-08 06:32:10|6118.5|6112.5|6118.7|6112.7|6118.7|6112.7|6118.5|6112.5|0
1625725940000|2021-07-08 06:32:20|6118.5|6112.5|6119.5|6109.5|6119.7|6112.9|6118|6109.4|0
1625725950000|2021-07-08 06:32:30|6118.2|6112.2|6113.9|6107.9|6118.2|6112.2|6113.9|6107.9|1
1625725960000|2021-07-08 06:32:40|6114.9|6108.9|6112.9|6106.9|6114.9|6108.9|6112.9|6106.9|0
1625725970000|2021-07-08 06:32:50|6113|6107|6111.2|6105.2|6113|6107|6111.2|6105.2|0
1625725980000|2021-07-08 06:33:00|6111.5|6105.5|6110.5|6104.5|6112.5|6106.5|6110.5|6104.5|0
1625725990000|2021-07-08 06:33:10|6110.7|6104.7|6111.2|6105.2|6111.2|6105.2|6110.7|6104.7|0
1625726000000|2021-07-08 06:33:20|6111.5|6105.5|6113.2|6107.2|6113.2|6107.2|6111|6105|0
1625726010000|2021-07-08 06:33:30|6113.8|6107.8|6117|6111|6119.3|6111|6113.8|6107.8|0
1625726020000|2021-07-08 06:33:40|6117.5|6111.5|6114.7|6108.7|6117.5|6111.5|6114.7|6107.5|0
1625726040000|2021-07-08 06:34:00|6113.4|6107.4|6113.4|6107.4|6113.4|6107.4|6113.4|6107.4|0
1625726050000|2021-07-08 06:34:10|6113.2|6107.2|6119|6113|6121.9|6115.1|6113.2|6107.2|3
1625726060000|2021-07-08 06:34:20|6119.5|6113.5|6119.2|6113.2|6121.9|6115.9|6119.2|6113.2|0
1625726070000|2021-07-08 06:34:30|6119|6113|6119.4|6113.4|6120.9|6114.9|6119|6113|0
1625726080000|2021-07-08 06:34:40|6119.2|6113.2|6121.2|6115.2|6121.7|6115.7|6119.2|6113.2|0
1625726090000|2021-07-08 06:34:50|6121.7|6115.7|6121.2|6115.2|6122|6116|6121.2|6115.2|0
1625726100000|2021-07-08 06:35:00|6121.5|6115.5|6121.4|6115.4|6121.7|6115.7|6121.2|6115.2|0
1625726110000|2021-07-08 06:35:10|6120.9|6114.9|6120.7|6114.7|6120.9|6114.9|6120.7|6114.7|0
1625726120000|2021-07-08 06:35:20|6120.1|6114.1|6118.9|6112.9|6120.1|6114.1|6118.9|6112.9|0
1625726130000|2021-07-08 06:35:30|6118.7|6112.7|6120.7|6114.7|6120.7|6114.7|6118.7|6112.7|0
1625726170000|2021-07-08 06:36:10|6120.2|6114.2|6120.7|6114.7|6120.7|6114.7|6120.2|6114.2|0
1625726210000|2021-07-08 06:36:50|6121.3|6115.3|6122.2|6116.2|6122.2|6116.2|6121.3|6115.3|0
1625726240000|2021-07-08 06:37:20|6122.7|6116.7|6122.7|6116.7|6122.7|6116.7|6122.7|6116.7|0
1625726250000|2021-07-08 06:37:30|6124.5|6118.5|6124.5|6118.5|6124.5|6118.5|6124.5|6118.5|0
1625726260000|2021-07-08 06:37:40|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|6124.7|6118.7|0
1625726280000|2021-07-08 06:38:00|6124.2|6118.2|6121.7|6115.7|6124.2|6118.2|6121.7|6115.7|0
1625726290000|2021-07-08 06:38:10|6121.2|6115.2|6121.2|6115.2|6121.2|6115.2|6121.2|6115.2|0
1625726310000|2021-07-08 06:38:30|6121.5|6115.5|6123|6117|6123|6117|6121.5|6115.5|0
1625726320000|2021-07-08 06:38:40|6122.6|6116.6|6123.7|6117.7|6123.7|6117.7|6122.2|6116.2|0
1625726330000|2021-07-08 06:38:50|6124|6118|6123.7|6117.7|6124.7|6118.7|6123.7|6117.7|0
1625726350000|2021-07-08 06:39:10|6124|6118|6132.1|6126.1|6133.7|6127.7|6123.4|6117.4|6
1625726360000|2021-07-08 06:39:20|6132.4|6126.4|6131.9|6125.9|6132.6|6126.6|6131.4|6125.4|0
1625726380000|2021-07-08 06:39:40|6131.6|6125.6|6131.4|6125.4|6131.6|6125.6|6131.4|6125.4|0
1625726390000|2021-07-08 06:39:50|6131.7|6125.7|6131.7|6125.7|6131.7|6125.7|6131.7|6125.7|0
1625726400000|2021-07-08 06:40:00|6131.4|6125.4|6130.2|6124.2|6131.4|6125.4|6129.7|6123.7|0
1625726410000|2021-07-08 06:40:10|6129.9|6123.9|6130.2|6124.2|6130.2|6124.2|6129.9|6123.9|0
1625726420000|2021-07-08 06:40:20|6130.5|6124.5|6130.7|6124.7|6130.7|6124.7|6130.5|6124.5|0
1625726430000|2021-07-08 06:40:30|6130.2|6124.2|6129.7|6123.7|6130.5|6124.5|6129.4|6123.4|0
1625726440000|2021-07-08 06:40:40|6129.4|6123.4|6128.2|6122.2|6129.4|6123.4|6128.2|6122.2|0
1625726450000|2021-07-08 06:40:50|6127.8|6121.8|6128|6122|6128|6122|6127.8|6121.8|0
1625726460000|2021-07-08 06:41:00|6127.7|6121.7|6127.1|6121.1|6127.7|6121.7|6127.1|6121.1|3
1625726500000|2021-07-08 06:41:40|6127.9|6121.9|6127.9|6121.9|6127.9|6121.9|6127.9|6121.9|0
1625726510000|2021-07-08 06:41:50|6127.6|6121.6|6127.6|6121.6|6127.6|6121.6|6127.6|6121.6|0
1625726520000|2021-07-08 06:42:00|6127.1|6121.1|6127.1|6121.1|6127.1|6121.1|6127.1|6121.1|0
1625726530000|2021-07-08 06:42:10|6126.9|6120.9|6126.9|6120.9|6126.9|6120.9|6126.9|6120.9|0
1625726550000|2021-07-08 06:42:30|6126.4|6120.4|6126.5|6120.5|6126.6|6120.6|6126.4|6120.4|2
1625726560000|2021-07-08 06:42:40|6126.3|6120.3|6126.3|6120.3|6126.3|6120.3|6126.3|6120.3|0
1625726570000|2021-07-08 06:42:50|6127|6121|6126.3|6120.3|6127|6121|6126.3|6120.3|0
1625726580000|2021-07-08 06:43:00|6126.5|6120.5|6128|6122|6128|6122|6125.8|6119.8|2
1625726590000|2021-07-08 06:43:10|6128.3|6122.3|6129.4|6123.4|6129.6|6123.6|6128.3|6122.3|0
1625726600000|2021-07-08 06:43:20|6129.7|6123.7|6130.2|6124.2|6130.2|6124.2|6129.7|6123.7|0
1625726610000|2021-07-08 06:43:30|6129.9|6123.9|6131.4|6125.4|6131.6|6125.6|6129.9|6123.9|0
1625726620000|2021-07-08 06:43:40|6131.6|6125.6|6130.2|6124.2|6131.6|6125.6|6130.2|6124.2|0
1625726630000|2021-07-08 06:43:50|6131.4|6125.4|6131.4|6125.4|6131.6|6125.6|6130.2|6124.2|0
1625726640000|2021-07-08 06:44:00|6132.4|6126.4|6131.7|6125.7|6133.1|6127.1|6130.7|6124.7|0
1625726650000|2021-07-08 06:44:10|6131.9|6125.9|6130.7|6124.7|6131.9|6125.9|6130.7|6124.7|0
1625726660000|2021-07-08 06:44:20|6130.9|6124.9|6132.3|6126.3|6132.5|6126.5|6130.9|6124.9|0
1625726700000|2021-07-08 06:45:00|6132.1|6126.1|6132|6126|6132.1|6126.1|6131.3|6125.3|0
1625726710000|2021-07-08 06:45:10|6132.3|6126.3|6131.8|6125.8|6132.3|6126.3|6131.8|6125.8|0
1625726720000|2021-07-08 06:45:20|6131.6|6125.6|6131.6|6125.6|6131.6|6125.6|6131.6|6125.6|0
1625726730000|2021-07-08 06:45:30|6131.8|6125.8|6134.8|6128.8|6135.3|6129.3|6131.8|6125.8|1
1625726740000|2021-07-08 06:45:40|6135|6129|6135|6129|6135|6129|6135|6129|0
1625726750000|2021-07-08 06:45:50|6134.6|6128.6|6134|6128|6134.6|6128.6|6134|6128|2
1625726760000|2021-07-08 06:46:00|6134.3|6128.3|6133.3|6127.3|6134.3|6128.3|6133.3|6127.3|0
1625726770000|2021-07-08 06:46:10|6133.5|6127.5|6141.6|6135.6|6141.6|6135.6|6133.5|6127.5|3
1625726780000|2021-07-08 06:46:20|6140|6134|6142.2|6136.2|6142.5|6136.5|6140|6134|2
1625726790000|2021-07-08 06:46:30|6142.7|6136.7|6149.7|6143.7|6150.4|6144.4|6142.2|6136.2|2
1625726800000|2021-07-08 06:46:40|6152.2|6146.2|6152.1|6146.1|6153.4|6147.4|6151.6|6145.6|2
1625726810000|2021-07-08 06:46:50|6151.6|6145.6|6151.9|6145.9|6151.9|6145.9|6151.6|6145.6|0
1625726820000|2021-07-08 06:47:00|6152.1|6146.1|6149.6|6143.6|6153.1|6146.4|6149.6|6143.1|1
1625726830000|2021-07-08 06:47:10|6149.3|6143.3|6144.2|6138.2|6149.4|6143.4|6143.9|6135.7|0
1625726840000|2021-07-08 06:47:20|6143.9|6137.9|6144.4|6138.4|6144.4|6138.4|6143.9|6137.9|0
1625726870000|2021-07-08 06:47:50|6144|6138|6143.7|6137.7|6144|6138|6143.1|6137.1|0
1625726880000|2021-07-08 06:48:00|6143.9|6137.9|6143.4|6137.4|6143.9|6137.9|6142.6|6136.6|2
1625726920000|2021-07-08 06:48:40|6143.7|6137.7|6143.7|6137.7|6143.7|6137.7|6143.7|6137.7|0
1625726940000|2021-07-08 06:49:00|6143.4|6137.4|6139.2|6133.2|6143.4|6137.4|6139.2|6133.2|0
1625726950000|2021-07-08 06:49:10|6139|6133|6138.7|6132.7|6139|6133|6138.4|6132.4|0
1625726960000|2021-07-08 06:49:20|6138.4|6132.4|6138.2|6132.2|6138.4|6132.4|6138.2|6132.2|0
1625726970000|2021-07-08 06:49:30|6139.7|6129.7|6136.2|6130.2|6139.9|6130.7|6136.2|6129.5|0
1625726990000|2021-07-08 06:49:50|6136.5|6130.5|6136.7|6130.7|6136.7|6130.7|6136.5|6130.5|0
1625727000000|2021-07-08 06:50:00|6136|6130|6135.5|6129.5|6136|6130|6135.5|6129.5|0
1625727010000|2021-07-08 06:50:10|6135.7|6129.7|6136|6130|6136|6130|6135.7|6129.7|0
1625727020000|2021-07-08 06:50:20|6136.5|6130.5|6135.5|6129.5|6136.5|6130.5|6135.5|6129.5|0
1625727040000|2021-07-08 06:50:40|6136|6130|6141.7|6131.7|6141.7|6134.3|6136|6130|0
1625727050000|2021-07-08 06:50:50|6140.3|6134.3|6140.5|6134.5|6140.5|6134.5|6140|6134|0
1625727060000|2021-07-08 06:51:00|6140.3|6134.3|6137.8|6131.8|6140.3|6134.3|6137.8|6131.8|0
1625727070000|2021-07-08 06:51:10|6138.2|6132.2|6138|6132|6138.2|6132.2|6138|6132|0
1625727080000|2021-07-08 06:51:20|6138.2|6132.2|6138|6132|6138.2|6132.2|6138|6132|0
1625727100000|2021-07-08 06:51:40|6138.2|6132.2|6138.2|6132.2|6138.2|6132.2|6138.2|6132.2|0
1625727110000|2021-07-08 06:51:50|6137.8|6131.8|6138.2|6132.2|6138.2|6132.2|6137.8|6131.8|0
1625727120000|2021-07-08 06:52:00|6137.8|6131.8|6139.2|6133.2|6139.6|6133.6|6137.8|6131.8|0
1625727130000|2021-07-08 06:52:10|6138.7|6132.7|6138.7|6132.7|6138.7|6132.7|6138.5|6132.5|0
1625727140000|2021-07-08 06:52:20|6138.5|6132.5|6138.2|6132.2|6138.5|6132.5|6138|6132|0
1625727150000|2021-07-08 06:52:30|6138.5|6132.5|6138.3|6132.3|6138.5|6132.5|6137.8|6131.8|0
1625727170000|2021-07-08 06:52:50|6139.8|6133.8|6144.9|6138.9|6145.2|6139.2|6139.8|6133.8|0
1625727180000|2021-07-08 06:53:00|6144.3|6138.3|6144.5|6138.5|6144.9|6138.9|6144.3|6138.3|0
1625727190000|2021-07-08 06:53:10|6144.7|6138.7|6144.5|6138.5|6144.7|6138.7|6144.5|6138.5|0
1625727210000|2021-07-08 06:53:30|6144.8|6138.8|6144.8|6138.8|6144.8|6138.8|6144.8|6138.8|0
1625727220000|2021-07-08 06:53:40|6145.2|6139.2|6145.8|6139.8|6146|6140|6145.2|6139.2|0
1625727240000|2021-07-08 06:54:00|6145.6|6139.6|6144.3|6138.3|6145.6|6139.6|6144.3|6138.3|1
1625727250000|2021-07-08 06:54:10|6144.5|6138.5|6144.5|6138.5|6144.5|6138.5|6144.5|6138.5|0
1625727260000|2021-07-08 06:54:20|6144.8|6138.8|6146.3|6140.3|6146.3|6140.3|6144.8|6138.8|0
1625727270000|2021-07-08 06:54:30|6146|6140|6146|6140|6146|6140|6146|6140|0
1625727280000|2021-07-08 06:54:40|6145.4|6139.4|6143.6|6137.6|6145.4|6139.4|6143.3|6137.3|0
1625727290000|2021-07-08 06:54:50|6143.2|6137.2|6142.8|6136.8|6143.2|6137.2|6142.8|6136.8|1
1625727300000|2021-07-08 06:55:00|6142.5|6136.5|6144|6138|6144|6138|6142.5|6136.5|2
1625727310000|2021-07-08 06:55:10|6144.2|6138.2|6144.2|6138.2|6144.2|6138.2|6144.2|6138.2|0
1625727320000|2021-07-08 06:55:20|6144.5|6138.5|6144.8|6138.8|6145|6139|6144.5|6138.5|0
1625727340000|2021-07-08 06:55:40|6144.5|6138.5|6144.3|6138.3|6144.5|6138.5|6144.3|6138.3|0
1625727360000|2021-07-08 06:56:00|6144.5|6138.5|6144.8|6138.8|6145|6139|6143.8|6137.8|0
1625727370000|2021-07-08 06:56:10|6146|6140|6144.6|6138.6|6146|6140|6144.3|6138.3|0
1625727380000|2021-07-08 06:56:20|6144.8|6138.8|6136.4|6130.4|6145|6139|6136|6130|26
1625727390000|2021-07-08 06:56:30|6136.7|6130.7|6139.1|6133.1|6139.1|6133.1|6136.7|6130.7|1
1625727400000|2021-07-08 06:56:40|6134.2|6128.2|6134.2|6128.2|6134.2|6128.2|6133.9|6127.9|7
1625727410000|2021-07-08 06:56:50|6134.4|6128.4|6134.4|6128.4|6134.4|6128.4|6134.4|6128.4|2
1625727420000|2021-07-08 06:57:00|6134.2|6128.2|6132.3|6126.3|6134.2|6128.2|6132.3|6126.3|2
1625727430000|2021-07-08 06:57:10|6131|6125|6128.1|6122.1|6131|6125|6128.1|6122.1|0
1625727440000|2021-07-08 06:57:20|6127.4|6121.4|6129.4|6123.4|6129.4|6123.4|6127.4|6121.4|0
1625727460000|2021-07-08 06:57:40|6129.8|6123.8|6129.4|6123.4|6129.8|6123.8|6129.3|6123.3|0
1625727470000|2021-07-08 06:57:50|6135.1|6125.1|6134.9|6124.9|6135.1|6125.1|6134.9|6124.9|1
1625727480000|2021-07-08 06:58:00|6132.6|6126.6|6129.6|6123.6|6132.6|6126.6|6128.3|6121.3|1
1625727490000|2021-07-08 06:58:10|6129.8|6123.8|6129.8|6123.8|6129.8|6123.8|6129.8|6123.8|0
1625727510000|2021-07-08 06:58:30|6128.9|6122.9|6125.6|6119.6|6131.6|6122.9|6125.4|6116.6|0
1625727520000|2021-07-08 06:58:40|6127.4|6117.4|6124.6|6118.6|6127.4|6118.9|6124.6|6117.1|0
1625727530000|2021-07-08 06:58:50|6124.4|6118.4|6124.9|6114.9|6124.9|6118.4|6124.4|6114.9|0
1625727540000|2021-07-08 06:59:00|6121.6|6115.6|6121.6|6115.6|6121.6|6115.6|6121.6|6115.6|0
1625727550000|2021-07-08 06:59:10|6121.4|6115.4|6121.9|6115.9|6121.9|6115.9|6121.2|6115.2|2
1625727560000|2021-07-08 06:59:20|6122.4|6116.4|6122.1|6116.1|6122.4|6116.4|6122.1|6116.1|0
1625727570000|2021-07-08 06:59:30|6121.9|6115.9|6121.9|6115.9|6121.9|6115.9|6121.9|6115.9|0
1625727590000|2021-07-08 06:59:50|6122.4|6116.4|6121.9|6115.9|6122.4|6116.4|6121.9|6115.9|0
1625727600000|2021-07-08 07:00:00|6122.2|6116.2|6121.2|6115.2|6124.9|6116.4|6121.2|6114.9|0
1625727610000|2021-07-08 07:00:10|6120.9|6114.9|6118.9|6112.9|6120.9|6114.9|6118.9|6112.9|1
1625727620000|2021-07-08 07:00:20|6118.6|6112.6|6119.9|6109.9|6119.9|6112.6|6118.6|6109.9|0
1625727630000|2021-07-08 07:00:30|6120.1|6110.1|6118.6|6112.6|6120.1|6113.8|6118.6|6110.1|0
1625727640000|2021-07-08 07:00:40|6117.2|6111.2|6117.2|6111.2|6117.7|6111.7|6117.2|6111.2|0
1625727650000|2021-07-08 07:00:50|6117.1|6111.1|6116.2|6110.2|6117.1|6111.1|6116.2|6110.2|0
1625727660000|2021-07-08 07:01:00|6115.9|6109.9|6116.6|6110.6|6116.9|6110.9|6115.7|6109.7|0
1625727670000|2021-07-08 07:01:10|6116.9|6110.9|6118.2|6112.2|6118.2|6112.2|6116.9|6110.9|0
1625727680000|2021-07-08 07:01:20|6118.7|6112.7|6118.4|6112.4|6119.1|6113.1|6118.4|6112.4|0
1625727690000|2021-07-08 07:01:30|6118.7|6112.7|6122.6|6116.6|6124.7|6116.6|6118.7|6112.7|0
1625727700000|2021-07-08 07:01:40|6124.7|6114.7|6123.6|6117.6|6125.1|6117.7|6123.6|6114.7|0
1625727710000|2021-07-08 07:01:50|6123.7|6117.7|6123.7|6117.7|6123.7|6117.7|6123.2|6117.2|0
1625727720000|2021-07-08 07:02:00|6123.6|6117.6|6127.4|6117.4|6127.6|6117.6|6122.9|6116.4|0
1625727730000|2021-07-08 07:02:10|6127.7|6117.7|6126.4|6120.4|6127.9|6120.4|6126.2|6117.7|0
1625727740000|2021-07-08 07:02:20|6126.7|6120.7|6127.1|6121.1|6127.1|6121.1|6126.7|6120.7|0
1625727750000|2021-07-08 07:02:30|6127.4|6121.4|6128.4|6122.4|6130.9|6123|6127.4|6120.9|0
1625727760000|2021-07-08 07:02:40|6128.6|6122.6|6132.9|6122.9|6133.9|6125.4|6128.4|6121.1|0
1625727770000|2021-07-08 07:02:50|6131.6|6125.6|6131.4|6125.4|6136.7|6125.6|6130.6|6121.7|0
1625727780000|2021-07-08 07:03:00|6134.4|6124.4|6139.2|6124.2|6139.2|6124.7|6134.4|6124.2|0
1625727790000|2021-07-08 07:03:10|6140|6125|6138.4|6128.4|6140|6128.6|6137.2|6125|0
1625727800000|2021-07-08 07:03:20|6138.6|6128.6|6139.1|6129.1|6139.6|6129.6|6138.6|6128.6|0
1625727820000|2021-07-08 07:03:40|6138.9|6128.9|6138.9|6128.9|6138.9|6128.9|6138.9|6128.9|0
1625727830000|2021-07-08 07:03:50|6140.4|6125.4|6133.6|6127.6|6140.4|6127.6|6133.6|6123.6|0
1625727860000|2021-07-08 07:04:20|6133.4|6127.4|6133.4|6127.4|6133.4|6127.4|6133.4|6127.4|0
1625727870000|2021-07-08 07:04:30|6133.9|6127.9|6136.2|6130.2|6137.2|6130.2|6133.9|6127.2|0
1625727880000|2021-07-08 07:04:40|6136.8|6130.8|6136.4|6130.4|6136.8|6130.8|6136.2|6130.2|0
1625727890000|2021-07-08 07:04:50|6137.4|6127.4|6136.4|6126.4|6137.4|6127.4|6136.4|6126.4|1
1625727900000|2021-07-08 07:05:00|6133.9|6123.9|6129.9|6119.9|6133.9|6126.7|6129.5|6119.9|0
1625727910000|2021-07-08 07:05:10|6127.4|6121.4|6127.4|6117.4|6127.4|6121.4|6126.9|6117.4|0
1625727920000|2021-07-08 07:05:20|6127.7|6117.7|6127.4|6117.4|6127.7|6117.7|6127.4|6117.4|0
1625727930000|2021-07-08 07:05:30|6129.2|6114.2|6126.7|6116.7|6129.2|6117.9|6126.7|6114.2|0
1625727940000|2021-07-08 07:05:40|6127.2|6117.2|6127.4|6117.4|6127.6|6117.6|6127.2|6117.2|0
1625727950000|2021-07-08 07:05:50|6126.2|6120.2|6127.9|6117.9|6128.1|6120.2|6126.2|6117.9|0
1625727960000|2021-07-08 07:06:00|6125.4|6119.4|6122.7|6116.7|6125.4|6119.4|6122.7|6116.7|0
1625727970000|2021-07-08 07:06:10|6122.3|6116.3|6123.7|6113.7|6124.2|6116.5|6122.2|6112.7|0
1625727980000|2021-07-08 07:06:20|6121.4|6115.4|6120.5|6110.5|6123.1|6115.4|6120.2|6110.2|0
1625727990000|2021-07-08 07:06:30|6120.7|6110.7|6119.7|6109.7|6120.7|6112.4|6118.2|6109.7|0
1625728000000|2021-07-08 07:06:40|6118|6112|6116.9|6106.9|6120|6112|6115.4|6106.9|0
1625728010000|2021-07-08 07:06:50|6116.4|6106.4|6112.5|6106.5|6116.4|6106.5|6110.8|6102.2|0
1625728020000|2021-07-08 07:07:00|6112.4|6106.4|6113.4|6107.4|6113.5|6107.5|6112.2|6106.2|0
1625728030000|2021-07-08 07:07:10|6113.7|6107.7|6112.5|6106.5|6113.9|6107.9|6112.3|6106.3|0
1625728040000|2021-07-08 07:07:20|6112|6106|6112|6106|6112|6106|6111.8|6105.8|0
1625728060000|2021-07-08 07:07:40|6110.7|6102|6112|6102|6112.4|6103|6109|6100.7|1
1625728070000|2021-07-08 07:07:50|6109.4|6103.4|6109|6103|6110.5|6103.5|6108.8|6100.5|0
1625728080000|2021-07-08 07:08:00|6109.2|6103.2|6111.4|6105.4|6111.9|6105.4|6109.2|6101.9|0
1625728090000|2021-07-08 07:08:10|6111.9|6105.9|6115|6109|6115|6109|6111.9|6105.9|0
1625728100000|2021-07-08 07:08:20|6117|6111|6118.9|6108.9|6118.9|6111.9|6117|6108.4|0
1625728110000|2021-07-08 07:08:30|6118.4|6108.4|6118.9|6108.9|6118.9|6108.9|6118.4|6108.4|0
1625728120000|2021-07-08 07:08:40|6122.4|6112.4|6122.2|6112.2|6122.4|6112.4|6122.2|6112.2|0
1625728140000|2021-07-08 07:09:00|6121.9|6111.9|6121.9|6111.9|6121.9|6112.9|6118.9|6111.5|0
1625728150000|2021-07-08 07:09:10|6118.9|6112.9|6119.4|6113.4|6119.5|6113.5|6118.9|6112.9|0
1625728160000|2021-07-08 07:09:20|6121.9|6111.9|6121.4|6115.4|6121.9|6115.4|6119.5|6111.9|0
1625728170000|2021-07-08 07:09:30|6121.2|6115.2|6122.4|6116.4|6124.9|6116.4|6121.2|6114.9|0
1625728180000|2021-07-08 07:09:40|6122.5|6116.5|6127.4|6121.4|6127.9|6121.4|6122.4|6116.4|0
1625728190000|2021-07-08 07:09:50|6133|6118|6131.9|6116.9|6133.2|6118.2|6131.9|6116.9|0
1625728200000|2021-07-08 07:10:00|6131.7|6116.7|6131.7|6116.7|6131.7|6116.7|6131.7|6116.7|0
1625728210000|2021-07-08 07:10:10|6132.2|6117.2|6131.9|6116.9|6132.2|6117.2|6131.7|6116.7|0
1625728230000|2021-07-08 07:10:30|6131.7|6116.7|6132.2|6117.2|6132.2|6117.2|6131.7|6116.7|0
1625728240000|2021-07-08 07:10:40|6132.4|6117.4|6130.2|6120.2|6132.4|6123.7|6129.5|6117.4|0
1625728250000|2021-07-08 07:10:50|6129.9|6119.9|6130.2|6120.2|6130.2|6120.2|6129.9|6119.9|0
1625728260000|2021-07-08 07:11:00|6131|6121|6130.4|6120.4|6131|6121|6129.9|6119.9|0
1625728270000|2021-07-08 07:11:10|6130.2|6120.2|6130.2|6120.2|6130.5|6120.5|6130.2|6120.2|0
1625728280000|2021-07-08 07:11:20|6129.9|6119.9|6130.2|6120.2|6130.2|6120.2|6129.7|6119.7|0
1625728300000|2021-07-08 07:11:40|6123.5|6117.5|6123.2|6117.2|6123.5|6117.5|6123.2|6117.2|2
1625728310000|2021-07-08 07:11:50|6124.2|6118.2|6131|6121|6134.7|6125.7|6124.2|6118.2|1
1625728320000|2021-07-08 07:12:00|6130.7|6120.7|6130.2|6120.2|6130.7|6120.7|6130.2|6120.2|0
1625728330000|2021-07-08 07:12:10|6130.5|6120.5|6134.4|6119.4|6135.7|6123.5|6130.5|6118.9|0
1625728360000|2021-07-08 07:12:40|6132.4|6122.4|6133.2|6123.2|6133.2|6123.2|6132.4|6122.4|0
1625728370000|2021-07-08 07:12:50|6132.5|6122.5|6133|6123|6133|6123|6132.4|6122.4|0
1625728380000|2021-07-08 07:13:00|6132.7|6122.7|6133.2|6127.2|6134.9|6127.2|6130.5|6121.9|0
1625728390000|2021-07-08 07:13:10|6132.2|6126.2|6133.7|6123.7|6133.9|6126.2|6132.2|6123.7|0
1625728400000|2021-07-08 07:13:20|6131.3|6125.3|6133.7|6123.7|6134.5|6127.3|6131.3|6123.7|0
1625728410000|2021-07-08 07:13:30|6133.8|6123.8|6129.8|6123.8|6133.8|6123.8|6129.8|6122.7|0
1625728440000|2021-07-08 07:14:00|6129|6123|6126.3|6120.3|6129|6123|6126.2|6120.2|1
1625728450000|2021-07-08 07:14:10|6129.3|6119.3|6130|6120|6130|6121.5|6127.2|6119.3|0
1625728460000|2021-07-08 07:14:20|6127.5|6121.5|6129.7|6119.7|6130.2|6121.9|6127|6119.5|0
1625728470000|2021-07-08 07:14:30|6127.2|6121.2|6127.5|6121.5|6129.7|6122.3|6125.7|6119.7|0
1625728480000|2021-07-08 07:14:40|6127.2|6121.2|6121.5|6115.5|6127.2|6121.2|6121.3|6115.3|0
1625728490000|2021-07-08 07:14:50|6121.2|6115.2|6121.8|6115.8|6121.8|6115.8|6120.8|6114.8|0
1625728500000|2021-07-08 07:15:00|6121.5|6115.5|6125.7|6115.7|6125.7|6116.5|6121.5|6114.8|0
1625728510000|2021-07-08 07:15:10|6123.2|6117.2|6123.2|6117.2|6123.2|6117.2|6123.2|6117.2|0
1625728520000|2021-07-08 07:15:20|6124.7|6114.7|6125|6115|6125|6115|6124.7|6114.7|0
1625728530000|2021-07-08 07:15:30|6123.7|6117.7|6124.5|6114.5|6124.7|6117.7|6123.7|6114.5|0
1625728570000|2021-07-08 07:16:10|6122.2|6116.2|6124.8|6114.8|6125|6116.5|6122.2|6114.8|0
1625728580000|2021-07-08 07:16:20|6124.7|6114.7|6124.7|6114.7|6124.7|6114.7|6124.7|6114.7|0
1625728590000|2021-07-08 07:16:30|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|6122.3|6116.3|0
1625728600000|2021-07-08 07:16:40|6122.5|6116.5|6124.5|6114.5|6124.8|6116.5|6122.5|6114.5|0
1625728610000|2021-07-08 07:16:50|6123.4|6117.4|6124.8|6114.8|6124.8|6117.4|6122.5|6114.8|0
1625728620000|2021-07-08 07:17:00|6122.5|6116.5|6121.5|6106.5|6122.5|6116.5|6119.3|6106.5|0
1625728630000|2021-07-08 07:17:10|6121.3|6106.3|6114.7|6108.7|6121.3|6108.9|6114.5|6105.8|0
1625728640000|2021-07-08 07:17:20|6117.7|6107.7|6114.7|6108.7|6117.7|6108.7|6114.7|6107.2|0
1625728650000|2021-07-08 07:17:30|6115|6109|6120.7|6110.7|6122.8|6110.7|6115|6107.8|0
1625728660000|2021-07-08 07:17:40|6120.4|6110.4|6118.7|6108.7|6120.4|6110.4|6116.2|6108.5|0
1625728670000|2021-07-08 07:17:50|6115.4|6109.4|6115.2|6109.2|6115.4|6109.4|6114.7|6108.7|0
1625728680000|2021-07-08 07:18:00|6115|6109|6116|6106|6116|6109|6111|6104.8|1
1625728690000|2021-07-08 07:18:10|6115.5|6109.5|6114.5|6108.5|6118.2|6110.5|6114.5|6108.2|0
1625728700000|2021-07-08 07:18:20|6114.3|6108.3|6114.3|6108.3|6114.3|6108.3|6114.3|6108.3|0
1625728710000|2021-07-08 07:18:30|6117.2|6107.2|6114.2|6108.2|6117.2|6108.2|6114.2|6107.2|0
1625728720000|2021-07-08 07:18:40|6116.8|6106.8|6116.8|6106.8|6116.8|6106.8|6116.8|6106.8|0
1625728730000|2021-07-08 07:18:50|6114|6108|6113|6107|6114|6108|6113|6107|0
1625728740000|2021-07-08 07:19:00|6113.3|6107.3|6111|6101|6113.7|6107.7|6110.8|6100.8|0
1625728750000|2021-07-08 07:19:10|6111.2|6101.2|6112.2|6097.2|6112.2|6103.5|6109.5|6097.2|0
1625728760000|2021-07-08 07:19:20|6109|6099|6109.2|6099.2|6111.2|6103.5|6106.5|6099|0
1625728770000|2021-07-08 07:19:30|6108.8|6098.8|6108.8|6098.8|6111.2|6101.2|6106.2|6098.2|0
1625728780000|2021-07-08 07:19:40|6108|6102|6113.9|6107.9|6113.9|6107.9|6108|6101|0
1625728790000|2021-07-08 07:19:50|6116.7|6110.7|6116.3|6106.3|6118.4|6110.7|6116.3|6106.3|1
1625728800000|2021-07-08 07:20:00|6116|6106|6114.8|6104.8|6116|6106.5|6112.5|6104|0
1625728810000|2021-07-08 07:20:10|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|6112.5|6106.5|0
1625728820000|2021-07-08 07:20:20|6112|6106|6111.5|6105.5|6112|6106|6111.5|6105.5|0
1625728830000|2021-07-08 07:20:30|6111.3|6105.3|6114.2|6104.2|6114.2|6105.5|6111.3|6103.8|0
1625728840000|2021-07-08 07:20:40|6113|6103|6112.8|6102.8|6114.2|6104.2|6112.8|6102.8|0
1625728850000|2021-07-08 07:20:50|6110.2|6104.2|6113.9|6107.9|6114.8|6107.9|6110|6103.3|0
1625728860000|2021-07-08 07:21:00|6113.7|6107.7|6118.4|6108.4|6120|6111.9|6112.9|6103.1|0
1625728870000|2021-07-08 07:21:10|6115.7|6109.7|6114.7|6108.7|6115.7|6109.7|6114.7|6108.7|0
1625728880000|2021-07-08 07:21:20|6114.4|6108.4|6113.5|6107.5|6114.4|6108.4|6113.2|6107.2|0
1625728890000|2021-07-08 07:21:30|6113.9|6107.9|6110.5|6104.5|6115.4|6107.9|6110.5|6104.5|0
1625728900000|2021-07-08 07:21:40|6114.1|6104.1|6113.5|6107.5|6115|6107.7|6113.3|6104.1|0
1625728910000|2021-07-08 07:21:50|6115|6105|6108.3|6102.3|6115|6107.7|6108.3|6102.3|0
1625728920000|2021-07-08 07:22:00|6108.5|6102.5|6109.8|6099.8|6111.6|6102.5|6106.2|6099.7|0
1625728930000|2021-07-08 07:22:10|6107.5|6101.5|6105.8|6095.8|6107.5|6101.5|6105.5|6092.5|0
1625728940000|2021-07-08 07:22:20|6106|6096|6100.3|6094.3|6106.2|6097|6100.3|6094|0
1625728950000|2021-07-08 07:22:30|6100.7|6094.7|6099.5|6093.5|6100.7|6094.7|6099.3|6093.3|0
1625728960000|2021-07-08 07:22:40|6099.7|6093.7|6093.8|6083.8|6099.7|6093.7|6093.8|6083.8|3
1625728970000|2021-07-08 07:22:50|6092.1|6086.1|6091.8|6085.8|6092.9|6086.9|6091|6085|1
1625728980000|2021-07-08 07:23:00|6091.2|6085.2|6093.7|6087.7|6094|6087.7|6090.9|6084|0
1625728990000|2021-07-08 07:23:10|6093.5|6087.5|6094.5|6084.5|6094.5|6087.9|6093.5|6084.5|0
1625729000000|2021-07-08 07:23:20|6094|6084|6094|6084|6094|6084|6094|6084|0
1625729010000|2021-07-08 07:23:30|6094.3|6084.3|6099.5|6089.5|6099.5|6089.5|6093.7|6084.3|0
1625729020000|2021-07-08 07:23:40|6101.9|6086.9|6099.2|6084.2|6101.9|6086.9|6099.2|6084.2|0
1625729030000|2021-07-08 07:23:50|6098.5|6083.5|6096.3|6086.3|6099.8|6086.8|6096.3|6083.5|0
1625729040000|2021-07-08 07:24:00|6096.5|6086.5|6096.5|6086.5|6097|6087|6096.5|6086.5|0
1625729050000|2021-07-08 07:24:10|6096.3|6086.3|6091.5|6085.5|6096.3|6086.3|6091.5|6085.5|0
1625729080000|2021-07-08 07:24:40|6091.7|6085.7|6092.1|6086.1|6096.2|6088.7|6091.7|6085.5|0
1625729090000|2021-07-08 07:24:50|6091.5|6085.5|6093|6083|6093|6085.5|6091.2|6083|0
1625729100000|2021-07-08 07:25:00|6089.8|6083.8|6091|6085|6091|6085|6089.8|6083.8|0
1625729110000|2021-07-08 07:25:10|6091.3|6085.3|6091|6085|6094|6085.7|6091|6084|0
1625729120000|2021-07-08 07:25:20|6094.8|6084.8|6092.7|6086.7|6094.8|6086.7|6092.7|6084.8|0
1625729130000|2021-07-08 07:25:30|6092.2|6086.2|6092.3|6086.3|6095.2|6088|6092.2|6085|0
1625729140000|2021-07-08 07:25:40|6094.6|6084.6|6092.1|6086.1|6094.6|6086.3|6092.1|6084.6|0
1625729150000|2021-07-08 07:25:50|6093.1|6087.1|6094.6|6084.6|6094.6|6087.1|6093.1|6084.6|0
1625729160000|2021-07-08 07:26:00|6094.8|6084.8|6095|6085|6095|6085|6094.8|6084.8|0
1625729170000|2021-07-08 07:26:10|6095.8|6085.8|6094.1|6088.1|6095.8|6088.1|6094.1|6085.8|0
1625729180000|2021-07-08 07:26:20|6094.3|6088.3|6099|6089|6099|6089.7|6094.3|6088.3|0
1625729190000|2021-07-08 07:26:30|6098.7|6088.7|6099|6089|6099.2|6091.2|6096.5|6088.7|0
1625729200000|2021-07-08 07:26:40|6099.2|6089.2|6101.8|6091.8|6101.8|6091.8|6096.5|6088.8|0
1625729210000|2021-07-08 07:26:50|6100.3|6094.3|6101|6095|6102.6|6095.5|6100.3|6092.6|0
1625729220000|2021-07-08 07:27:00|6101.3|6095.3|6103.6|6093.6|6103.6|6095.3|6101|6093.6|0
1625729230000|2021-07-08 07:27:10|6101.5|6095.5|6104.2|6094.2|6104.2|6096.5|6099.6|6093.6|0
1625729240000|2021-07-08 07:27:20|6103.8|6093.8|6100.8|6094.8|6103.8|6095|6100.8|6093.8|0
1625729260000|2021-07-08 07:27:40|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|6100.6|6094.6|0
1625729280000|2021-07-08 07:28:00|6101.3|6091.3|6099.9|6093.9|6101.3|6093.9|6099.9|6090.8|0
1625729290000|2021-07-08 07:28:10|6100.3|6094.3|6100.1|6094.1|6100.5|6094.5|6100.1|6094.1|0
1625729300000|2021-07-08 07:28:20|6100.6|6090.6|6101.3|6091.3|6101.3|6091.3|6100.6|6090.6|0
1625729310000|2021-07-08 07:28:30|6100.8|6090.8|6100.8|6090.8|6100.8|6090.8|6100.8|6090.8|0
1625729340000|2021-07-08 07:29:00|6099.1|6093.1|6100.8|6090.8|6100.8|6093.3|6099.1|6090.3|0
1625729350000|2021-07-08 07:29:10|6100.6|6090.6|6099.1|6093.1|6100.8|6093.3|6099.1|6090.6|0
1625729360000|2021-07-08 07:29:20|6099.3|6093.3|6098.8|6092.8|6099.3|6093.3|6098.8|6092.8|0
1625729370000|2021-07-08 07:29:30|6099.1|6093.1|6099.3|6093.3|6099.3|6093.3|6099.1|6093.1|0
1625729390000|2021-07-08 07:29:50|6101.8|6091.8|6101|6095|6101.8|6095|6099.3|6091.3|0
1625729400000|2021-07-08 07:30:00|6103.6|6093.6|6103.8|6093.8|6106.1|6100.1|6101|6093.6|2
1625729410000|2021-07-08 07:30:10|6101|6095|6101.3|6095.3|6102|6095.8|6097.3|6091.3|0
1625729430000|2021-07-08 07:30:30|6101.1|6095.1|6101.1|6095.1|6101.1|6095.1|6101.1|6095.1|0
1625729440000|2021-07-08 07:30:40|6101.3|6095.3|6099.2|6089.2|6101.3|6095.3|6097.1|6088.8|1
1625729450000|2021-07-08 07:30:50|6097.3|6091.3|6097.1|6091.1|6099.8|6091.3|6097.1|6089.6|0
1625729460000|2021-07-08 07:31:00|6097.6|6091.6|6097.1|6091.1|6097.6|6091.6|6097.1|6091.1|0
1625729470000|2021-07-08 07:31:10|6098.5|6088.5|6098.3|6088.3|6098.5|6088.5|6098.3|6088.3|0
1625729480000|2021-07-08 07:31:20|6095.7|6089.7|6095.7|6089.7|6095.7|6089.7|6095.7|6089.7|0
1625729490000|2021-07-08 07:31:30|6095.5|6089.5|6096.5|6090.5|6096.5|6090.5|6095.5|6089.5|0
1625729520000|2021-07-08 07:32:00|6096.3|6090.3|6095|6089|6096.3|6090.3|6095|6089|0
1625729530000|2021-07-08 07:32:10|6095.1|6089.1|6095.1|6089.1|6095.1|6089.1|6095.1|6089.1|0
1625729540000|2021-07-08 07:32:20|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|6095.3|6089.3|0
1625729550000|2021-07-08 07:32:30|6095.7|6089.7|6095.7|6089.7|6095.7|6089.7|6095.7|6089.7|0
1625729560000|2021-07-08 07:32:40|6095.4|6089.4|6096|6086|6096|6089.4|6094.8|6086|0
1625729570000|2021-07-08 07:32:50|6095.7|6085.7|6097.7|6082.7|6097.7|6085.7|6095.7|6082.7|0
1625729580000|2021-07-08 07:33:00|6097.2|6082.2|6091.3|6081.3|6097.2|6082.5|6091.3|6081.3|0
1625729590000|2021-07-08 07:33:10|6091.5|6081.5|6091.5|6081.5|6091.8|6081.8|6091.3|6081.3|0
1625729600000|2021-07-08 07:33:20|6091.3|6081.3|6092|6082|6092|6082|6091.3|6081.3|0
1625729610000|2021-07-08 07:33:30|6090.3|6084.3|6092.6|6082.6|6093|6084.3|6090.3|6082.6|0
1625729620000|2021-07-08 07:33:40|6092.4|6082.4|6091.1|6085.1|6092.8|6085.1|6090.1|6081.8|0
1625729630000|2021-07-08 07:33:50|6092.8|6082.8|6086.8|6080.8|6092.8|6085.1|6086.8|6080.8|0
1625729640000|2021-07-08 07:34:00|6086.6|6076.6|6080.6|6074.6|6086.6|6079.9|6080.6|6073.6|1
1625729650000|2021-07-08 07:34:10|6081.1|6075.1|6078.5|6072.5|6082.6|6075.1|6078.5|6072.4|0
1625729660000|2021-07-08 07:34:20|6081.1|6075.1|6082.1|6076.1|6083.6|6076.1|6079.6|6073.4|1
1625729670000|2021-07-08 07:34:30|6081.8|6075.8|6083.4|6077.4|6083.4|6077.4|6081.8|6075.8|0
1625729680000|2021-07-08 07:34:40|6083.2|6077.2|6081.8|6075.8|6083.2|6077.2|6081.8|6075.8|1
1625729690000|2021-07-08 07:34:50|6082.7|6076.7|6082.7|6076.7|6082.7|6076.7|6082.3|6076.3|0
1625729700000|2021-07-08 07:35:00|6082.9|6076.9|6086.9|6080.9|6088.3|6082.3|6082.9|6076.9|1
1625729710000|2021-07-08 07:35:10|6086.5|6080.5|6086.3|6080.3|6086.5|6080.5|6085.8|6079.8|0
1625729720000|2021-07-08 07:35:20|6088|6078|6082.3|6076.3|6088|6078|6082|6076|2
1625729730000|2021-07-08 07:35:30|6082.5|6076.5|6082.5|6076.5|6086.8|6077.3|6082.5|6076.5|0
1625729740000|2021-07-08 07:35:40|6082.7|6076.7|6086.3|6076.3|6086.3|6077.7|6082.5|6075.8|0
1625729750000|2021-07-08 07:35:50|6087.2|6077.2|6087.8|6077.8|6087.8|6077.8|6086.2|6076.2|0
1625729760000|2021-07-08 07:36:00|6088.2|6078.2|6086.5|6080.5|6088.2|6080.5|6086.5|6078.2|0
1625729780000|2021-07-08 07:36:20|6086.7|6080.7|6086.1|6080.1|6090|6080.7|6086.1|6079|0
1625729790000|2021-07-08 07:36:30|6086.3|6080.3|6086.1|6080.1|6086.5|6080.5|6085.6|6079.6|0
1625729800000|2021-07-08 07:36:40|6082.6|6076.6|6082.8|6076.8|6083|6077|6082.6|6076.6|1
1625729820000|2021-07-08 07:37:00|6083|6077|6082.5|6076.5|6084|6077|6080.3|6072.8|1
1625729830000|2021-07-08 07:37:10|6082.7|6076.7|6087.3|6077.3|6087.3|6077.3|6082.7|6076.7|0
1625729840000|2021-07-08 07:37:20|6086.5|6076.5|6089.5|6074.5|6089.5|6076.5|6086.5|6074.3|0
1625729870000|2021-07-08 07:37:50|6087.3|6077.3|6087.3|6077.3|6087.3|6077.3|6086.8|6076.8|1
1625729880000|2021-07-08 07:38:00|6086.8|6076.8|6082.6|6076.6|6086.8|6077.1|6082.1|6076.1|0
1625729890000|2021-07-08 07:38:10|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|0
1625729900000|2021-07-08 07:38:20|6082.6|6076.6|6082.6|6076.6|6082.6|6076.6|6082.6|6076.6|0
1625729910000|2021-07-08 07:38:30|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|0
1625729930000|2021-07-08 07:38:50|6083|6077|6082.8|6076.8|6083|6077|6082.8|6076.8|0
1625729940000|2021-07-08 07:39:00|6083|6077|6093.1|6087.1|6093.1|6087.1|6083|6077|0
1625729950000|2021-07-08 07:39:10|6093.6|6087.6|6091.6|6085.6|6095|6087.6|6091.6|6084.8|0
1625729970000|2021-07-08 07:39:30|6092|6086|6092|6086|6092|6086|6092|6086|0
1625729980000|2021-07-08 07:39:40|6092.2|6086.2|6094.8|6084.8|6094.8|6086.5|6092.2|6084.8|0
1625729990000|2021-07-08 07:39:50|6093.3|6087.3|6093.3|6087.3|6093.3|6087.3|6093.3|6087.3|0
1625730000000|2021-07-08 07:40:00|6092.3|6086.3|6091.1|6085.1|6094.8|6087.3|6091.1|6084.8|0
1625730010000|2021-07-08 07:40:10|6090.5|6084.5|6090.1|6084.1|6090.5|6084.5|6089.1|6083.1|0
1625730020000|2021-07-08 07:40:20|6089.8|6083.8|6089.6|6083.6|6089.8|6083.8|6089.1|6083.1|0
1625730030000|2021-07-08 07:40:30|6089.9|6083.9|6089.6|6083.6|6090.1|6084.1|6089.6|6083.6|0
1625730040000|2021-07-08 07:40:40|6090.1|6084.1|6090.1|6084.1|6090.1|6084.1|6090.1|6084.1|0
1625730050000|2021-07-08 07:40:50|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|0
1625730060000|2021-07-08 07:41:00|6090.1|6084.1|6091.3|6085.3|6091.8|6085.3|6089.1|6081.8|0
1625730070000|2021-07-08 07:41:10|6091|6085|6091.1|6085.1|6091.1|6085.1|6091|6085|0
1625730080000|2021-07-08 07:41:20|6091.3|6085.3|6090.8|6084.8|6091.3|6085.3|6090.8|6084.8|0
1625730100000|2021-07-08 07:41:40|6091.3|6085.3|6091.3|6085.3|6091.3|6085.3|6090.8|6084.8|0
1625730110000|2021-07-08 07:41:50|6091|6085|6085.3|6079.3|6091.3|6085.3|6085.3|6079.3|0
1625730120000|2021-07-08 07:42:00|6085|6079|6086.7|6080.7|6087.2|6081.2|6084.1|6078.1|0
1625730130000|2021-07-08 07:42:10|6087|6081|6087.3|6077.3|6088|6081|6083.6|6076.8|0
1625730140000|2021-07-08 07:42:20|6087.6|6077.6|6083.5|6077.5|6087.6|6077.7|6083.3|6076.6|0
1625730150000|2021-07-08 07:42:30|6083.7|6077.7|6087.8|6077.8|6087.8|6077.8|6083.7|6077.3|0
1625730160000|2021-07-08 07:42:40|6088|6078|6086.8|6076.8|6088|6080.3|6085.3|6076.8|0
1625730170000|2021-07-08 07:42:50|6084.1|6078.1|6086.7|6080.7|6088|6080.7|6084.1|6076.8|0
1625730180000|2021-07-08 07:43:00|6087|6081|6086.8|6080.8|6087.4|6081.4|6086.6|6080.6|0
1625730190000|2021-07-08 07:43:10|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|6087.2|6081.2|0
1625730200000|2021-07-08 07:43:20|6087|6081|6087|6081|6087|6081|6087|6081|1
1625730210000|2021-07-08 07:43:30|6086.8|6080.8|6086.8|6080.8|6087|6081|6086.8|6080.8|0
1625730230000|2021-07-08 07:43:50|6086.6|6080.6|6086.1|6080.1|6086.6|6080.6|6086.1|6080.1|0
1625730240000|2021-07-08 07:44:00|6086.6|6080.6|6087.7|6081.7|6087.7|6081.7|6086.6|6080.6|0
1625730250000|2021-07-08 07:44:10|6087.5|6081.5|6087.6|6077.6|6087.8|6081.5|6085.5|6077.6|0
1625730260000|2021-07-08 07:44:20|6087.8|6077.8|6087.3|6081.3|6087.8|6081.7|6086.8|6077.8|0
1625730270000|2021-07-08 07:44:30|6087.5|6081.5|6087.7|6081.7|6087.7|6081.7|6087.3|6081.3|0
1625730280000|2021-07-08 07:44:40|6087.5|6081.5|6087.7|6081.7|6087.9|6081.9|6087.5|6081.5|0
1625730290000|2021-07-08 07:44:50|6087.5|6081.5|6087.1|6081.1|6087.5|6081.5|6087.1|6081.1|0
1625730300000|2021-07-08 07:45:00|6083.5|6077.5|6084.3|6078.3|6086.8|6078.3|6083.5|6076.8|1
1625730310000|2021-07-08 07:45:10|6083.1|6077.1|6083.1|6077.1|6083.1|6077.1|6083.1|6077.1|0
1625730320000|2021-07-08 07:45:20|6082.6|6076.6|6080.6|6074.6|6083.1|6077.1|6080.6|6074.6|1
1625730330000|2021-07-08 07:45:30|6082.3|6076.3|6078|6072|6082.3|6076.3|6078|6072|2
1625730340000|2021-07-08 07:45:40|6078.4|6072.4|6078.2|6072.2|6081.6|6072.7|6078.2|6071.6|0
1625730350000|2021-07-08 07:45:50|6078|6072|6081|6071|6081|6072.7|6078|6070.8|0
1625730360000|2021-07-08 07:46:00|6078.2|6072.2|6078|6072|6078.2|6072.2|6078|6072|0
1625730370000|2021-07-08 07:46:10|6077.5|6071.5|6077.5|6071.5|6077.5|6071.5|6077.5|6071.5|0
1625730380000|2021-07-08 07:46:20|6074|6068|6072.8|6066.8|6074|6068|6072.6|6066.6|3
1625730390000|2021-07-08 07:46:30|6073|6067|6073|6067|6073|6067|6073|6067|0
1625730400000|2021-07-08 07:46:40|6073.7|6067.7|6073.7|6067.7|6073.9|6067.9|6073.7|6067.7|1
1625730410000|2021-07-08 07:46:50|6073.9|6067.9|6078.2|6068.2|6078.2|6068.2|6073.9|6067.9|2
1625730420000|2021-07-08 07:47:00|6077.4|6067.4|6079.7|6073.7|6079.7|6073.7|6077.4|6067.4|1
1625730430000|2021-07-08 07:47:10|6077.9|6071.9|6078.2|6072.2|6079.6|6072.2|6077.5|6068.8|0
1625730440000|2021-07-08 07:47:20|6078.5|6072.5|6078.7|6072.7|6079.2|6073.2|6078.5|6072.5|0
1625730450000|2021-07-08 07:47:30|6079|6073|6079.2|6073.2|6079.2|6073.2|6078.7|6072.7|1
1625730460000|2021-07-08 07:47:40|6078|6072|6078|6072|6079|6072.2|6077.3|6069|0
1625730470000|2021-07-08 07:47:50|6077.9|6071.9|6079|6069|6079|6072.2|6077.3|6068.5|0
1625730480000|2021-07-08 07:48:00|6078.8|6068.8|6078.8|6068.8|6078.8|6068.8|6078.8|6068.8|0
1625730490000|2021-07-08 07:48:10|6079|6069|6079|6069|6079|6070.3|6076.3|6069|0
1625730500000|2021-07-08 07:48:20|6078.8|6068.8|6081.5|6075.5|6085.8|6078.3|6077.3|6068.8|0
1625730510000|2021-07-08 07:48:30|6082.8|6072.8|6079.6|6073.6|6082.8|6073.6|6079.6|6072.8|0
1625730520000|2021-07-08 07:48:40|6079.9|6073.9|6080.3|6074.3|6080.3|6074.3|6079.6|6073.6|0
1625730530000|2021-07-08 07:48:50|6080|6074|6080.1|6074.1|6080.1|6074.1|6079.6|6073.6|0
1625730540000|2021-07-08 07:49:00|6079.8|6073.8|6079.6|6073.6|6080.3|6074.3|6079.6|6073.6|0
1625730550000|2021-07-08 07:49:10|6078.5|6072.5|6079|6069|6079|6072.5|6076.3|6068.8|0
1625730560000|2021-07-08 07:49:20|6078.8|6068.8|6075.6|6069.6|6078.8|6070.5|6075.6|6068.8|0
1625730570000|2021-07-08 07:49:30|6078.6|6068.6|6078.6|6068.6|6078.6|6068.6|6078.6|6068.6|0
1625730580000|2021-07-08 07:49:40|6076.3|6070.3|6075.6|6069.6|6076.3|6070.3|6075.6|6069.6|0
1625730590000|2021-07-08 07:49:50|6075.9|6069.9|6078.8|6068.8|6079|6071.3|6075.9|6068.8|0
1625730600000|2021-07-08 07:50:00|6079|6069|6072.6|6066.6|6079|6071.3|6072.6|6066.6|0
1625730610000|2021-07-08 07:50:10|6072.8|6066.8|6073.9|6067.9|6073.9|6067.9|6072.8|6066.8|3
1625730630000|2021-07-08 07:50:30|6073.7|6067.7|6073.7|6067.7|6073.7|6067.7|6073.7|6067.7|0
1625730640000|2021-07-08 07:50:40|6073.3|6067.3|6073.5|6067.5|6073.7|6067.7|6073.3|6067.3|0
1625730650000|2021-07-08 07:50:50|6073.7|6067.7|6078.8|6068.8|6078.8|6068.8|6073.5|6067.5|0
1625730660000|2021-07-08 07:51:00|6078.5|6068.5|6078.8|6068.8|6078.8|6071.1|6077.1|6068.5|0
1625730670000|2021-07-08 07:51:10|6078.5|6068.5|6077.8|6067.8|6079|6071.1|6077.1|6067.8|0
1625730680000|2021-07-08 07:51:20|6077|6067|6076.6|6066.6|6077|6067|6076.6|6066.6|0
1625730690000|2021-07-08 07:51:30|6076.8|6066.8|6076.8|6066.8|6076.8|6066.8|6076.8|6066.8|0
1625730700000|2021-07-08 07:51:40|6073.6|6067.6|6073.6|6067.6|6073.6|6067.6|6073.6|6067.6|0
1625730710000|2021-07-08 07:51:50|6073.8|6067.8|6069.6|6063.6|6073.8|6067.8|6069.6|6063.6|2
1625730720000|2021-07-08 07:52:00|6068.7|6062.7|6064.6|6054.6|6068.7|6062.7|6064.6|6054.6|7
1625730730000|2021-07-08 07:52:10|6064.1|6054.1|6061.3|6055.3|6065.8|6058.1|6060|6054|1
1625730740000|2021-07-08 07:52:20|6060.6|6054.6|6060.1|6054.1|6060.6|6054.6|6060.1|6054.1|3
1625730750000|2021-07-08 07:52:30|6056.6|6050.6|6057.6|6047.6|6057.6|6050.6|6056.1|6047.6|1
1625730760000|2021-07-08 07:52:40|6056.2|6050.2|6056.4|6050.4|6056.4|6050.4|6056.2|6050.2|0
1625730770000|2021-07-08 07:52:50|6056.9|6050.9|6056.3|6050.3|6057.1|6051.1|6056.3|6050.3|1
1625730780000|2021-07-08 07:53:00|6056.9|6050.9|6055.9|6049.9|6056.9|6050.9|6055.7|6049.7|0
1625730790000|2021-07-08 07:53:10|6056.4|6050.4|6053.1|6047.1|6056.4|6050.4|6052.8|6046.8|0
1625730800000|2021-07-08 07:53:20|6053.3|6047.3|6052.7|6046.7|6054.8|6048.8|6052.7|6046.7|1
1625730810000|2021-07-08 07:53:30|6052.2|6046.2|6053.2|6047.2|6053.2|6047.2|6050.9|6044.9|1
1625730820000|2021-07-08 07:53:40|6052.3|6046.3|6054.3|6048.3|6054.3|6048.3|6052.3|6046.3|0
1625730830000|2021-07-08 07:53:50|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|0
1625730840000|2021-07-08 07:54:00|6054.9|6048.9|6055.1|6049.1|6055.3|6049.3|6054.3|6048.3|1
1625730850000|2021-07-08 07:54:10|6055.4|6049.4|6055.6|6049.6|6055.8|6049.8|6055.1|6049.1|0
1625730860000|2021-07-08 07:54:20|6055.8|6049.8|6055.6|6049.6|6055.8|6049.8|6055.4|6049.4|1
1625730870000|2021-07-08 07:54:30|6055.4|6049.4|6056|6050|6056|6050|6055.4|6049.4|4
1625730890000|2021-07-08 07:54:50|6057|6051|6057|6051|6057|6051|6057|6051|0
1625730900000|2021-07-08 07:55:00|6057.7|6051.7|6060|6054|6060.7|6054.7|6057.7|6051.7|13
1625730910000|2021-07-08 07:55:10|6060.5|6054.5|6060.5|6054.5|6060.5|6054.5|6060.5|6054.5|0
1625730920000|2021-07-08 07:55:20|6060.8|6054.8|6061|6055|6061|6055|6060.8|6054.8|1
1625730930000|2021-07-08 07:55:30|6060.7|6054.7|6056.4|6050.4|6060.7|6054.7|6056.4|6050.4|3
1625730950000|2021-07-08 07:55:50|6056.6|6050.6|6055.9|6049.9|6056.6|6050.6|6055.9|6049.9|1
1625730960000|2021-07-08 07:56:00|6055.7|6049.7|6053.6|6047.6|6055.7|6049.7|6052.8|6046.8|1
1625730970000|2021-07-08 07:56:10|6054|6048|6054|6048|6055.5|6049.5|6052.5|6046.5|0
1625730980000|2021-07-08 07:56:20|6055.3|6049.3|6053.8|6047.8|6055.5|6049.5|6053.6|6047.6|0
1625730990000|2021-07-08 07:56:30|6053.4|6047.4|6053.4|6047.4|6053.4|6047.4|6053.4|6047.4|0
1625731000000|2021-07-08 07:56:40|6053.2|6047.2|6053.4|6047.4|6053.4|6047.4|6053.2|6047.2|0
1625731010000|2021-07-08 07:56:50|6053.2|6047.2|6053.4|6047.4|6053.4|6047.4|6053.2|6047.2|0
1625731020000|2021-07-08 07:57:00|6055.1|6049.1|6058.1|6052.1|6058.1|6052.1|6055.1|6049.1|0
1625731030000|2021-07-08 07:57:10|6057.6|6051.6|6058.1|6052.1|6058.1|6052.1|6057.6|6051.6|0
1625731040000|2021-07-08 07:57:20|6058.8|6052.8|6059.1|6053.1|6059.1|6053.1|6058.8|6052.8|0
1625731050000|2021-07-08 07:57:30|6059.4|6053.4|6063.9|6057.9|6064.1|6058.1|6059.4|6053.4|1
1625731060000|2021-07-08 07:57:40|6065.4|6059.4|6065|6059|6065.8|6059.8|6065|6059|1
1625731070000|2021-07-08 07:57:50|6065.5|6059.5|6065.5|6059.5|6065.5|6059.5|6065.5|6059.5|0
1625731080000|2021-07-08 07:58:00|6065|6059|6068.8|6062.8|6069.1|6063.1|6065|6059|2
1625731090000|2021-07-08 07:58:10|6069.1|6063.1|6068.8|6062.8|6069.3|6063.3|6068.8|6062.8|0
1625731100000|2021-07-08 07:58:20|6068.5|6062.5|6068.5|6062.5|6068.5|6062.5|6068.5|6062.5|0
1625731110000|2021-07-08 07:58:30|6068.8|6062.8|6068.8|6062.8|6069.8|6063.8|6068.4|6062.4|0
1625731120000|2021-07-08 07:58:40|6068|6062|6067.8|6061.8|6068|6062|6067.8|6061.8|1
1625731140000|2021-07-08 07:59:00|6068|6062|6068.5|6062.5|6068.8|6062.8|6068|6062|0
1625731150000|2021-07-08 07:59:10|6068.8|6062.8|6066.8|6060.8|6068.8|6062.8|6066.8|6060.8|0
1625731160000|2021-07-08 07:59:20|6067.6|6061.6|6067.3|6061.3|6067.6|6061.6|6066.8|6060.8|0
1625731170000|2021-07-08 07:59:30|6067.1|6061.1|6067.3|6061.3|6067.3|6061.3|6067.1|6061.1|0
1625731180000|2021-07-08 07:59:40|6067.5|6061.5|6072|6066|6072|6066|6067.5|6061.5|2
1625731190000|2021-07-08 07:59:50|6071.8|6065.8|6072.3|6066.3|6072.8|6066.8|6071.5|6065.5|0
1625731200000|2021-07-08 08:00:00|6072.6|6066.6|6072.1|6066.1|6074.3|6068.3|6072.1|6066.1|3
1625731210000|2021-07-08 08:00:10|6071.9|6065.9|6071.9|6065.9|6071.9|6065.9|6071.9|6065.9|0
1625731220000|2021-07-08 08:00:20|6071.6|6065.6|6070.1|6064.1|6071.6|6065.6|6070.1|6064.1|0
1625731230000|2021-07-08 08:00:30|6069.8|6063.8|6070.3|6064.3|6070.3|6064.3|6068.6|6062.6|0
1625731250000|2021-07-08 08:00:50|6072.3|6066.3|6072|6066|6072.3|6066.3|6072|6066|1
1625731260000|2021-07-08 08:01:00|6071.3|6065.3|6071|6065|6071.8|6065.8|6071|6065|0
1625731270000|2021-07-08 08:01:10|6071.3|6065.3|6071|6065|6071.3|6065.3|6071|6065|0
1625731280000|2021-07-08 08:01:20|6071.3|6065.3|6071.3|6065.3|6071.3|6065.3|6071.3|6065.3|0
1625731290000|2021-07-08 08:01:30|6071|6065|6070.3|6064.3|6071|6065|6070.3|6064.3|0
1625731300000|2021-07-08 08:01:40|6070.5|6064.5|6069.5|6063.5|6071.1|6065.1|6069.5|6063.5|0
1625731320000|2021-07-08 08:02:00|6070.1|6064.1|6069.5|6063.5|6070.1|6064.1|6069.5|6063.5|0
1625731330000|2021-07-08 08:02:10|6070|6064|6069.5|6063.5|6070|6064|6069.5|6063.5|0
1625731360000|2021-07-08 08:02:40|6069.1|6063.1|6066.8|6060.8|6069.3|6063.3|6066.8|6060.8|0
1625731370000|2021-07-08 08:02:50|6065.6|6059.6|6065.8|6059.8|6065.8|6059.8|6065.6|6059.6|0
1625731380000|2021-07-08 08:03:00|6066.3|6060.3|6070.3|6064.3|6070.3|6064.3|6066.3|6060.3|1
1625731390000|2021-07-08 08:03:10|6070|6064|6069.1|6063.1|6070.3|6064.3|6068.8|6062.8|0
1625731400000|2021-07-08 08:03:20|6068.8|6062.8|6069|6063|6069.3|6063.3|6068.8|6062.8|0
1625731410000|2021-07-08 08:03:30|6069.3|6063.3|6068.8|6062.8|6069.3|6063.3|6068.8|6062.8|0
1625731420000|2021-07-08 08:03:40|6069.1|6063.1|6066.6|6060.6|6069.3|6063.3|6066.6|6060.6|0
1625731440000|2021-07-08 08:04:00|6066.8|6060.8|6066.6|6060.6|6066.8|6060.8|6066.3|6060.3|0
1625731450000|2021-07-08 08:04:10|6066.8|6060.8|6065.8|6059.8|6067.1|6061.1|6065.8|6059.8|0
1625731460000|2021-07-08 08:04:20|6065.6|6059.6|6064.8|6058.8|6065.6|6059.6|6064.8|6058.8|0
1625731470000|2021-07-08 08:04:30|6063.3|6057.3|6059|6053|6063.3|6057.3|6058.1|6052.1|1
1625731480000|2021-07-08 08:04:40|6058.8|6052.8|6061.6|6055.6|6061.8|6055.8|6058.8|6052.8|1
1625731500000|2021-07-08 08:05:00|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|6061.8|6055.8|0
1625731510000|2021-07-08 08:05:10|6061.3|6055.3|6059.6|6053.6|6061.3|6055.3|6059.1|6053.1|0
1625731520000|2021-07-08 08:05:20|6059.8|6053.8|6061.5|6055.5|6061.5|6055.5|6059.8|6053.8|0
1625731550000|2021-07-08 08:05:50|6061.1|6055.1|6061.1|6055.1|6061.1|6055.1|6061.1|6055.1|0
1625731560000|2021-07-08 08:06:00|6060.6|6054.6|6060.6|6054.6|6060.6|6054.6|6060.6|6054.6|0
1625731570000|2021-07-08 08:06:10|6059.9|6053.9|6059.9|6053.9|6059.9|6053.9|6059.9|6053.9|0
1625731580000|2021-07-08 08:06:20|6057.9|6051.9|6055.4|6049.4|6059.6|6051.9|6055.4|6049.4|0
1625731610000|2021-07-08 08:06:50|6055.7|6049.7|6056.9|6050.9|6056.9|6050.9|6055.7|6049.7|0
1625731620000|2021-07-08 08:07:00|6057.5|6051.5|6061|6055|6061|6055|6057.5|6051.5|0
1625731630000|2021-07-08 08:07:10|6061.3|6055.3|6064.6|6058.6|6064.6|6058.6|6061.3|6055.3|1
1625731640000|2021-07-08 08:07:20|6065.4|6055.4|6062.1|6056.1|6065.4|6056.6|6061.9|6055.4|0
1625731660000|2021-07-08 08:07:40|6062.4|6056.4|6062.4|6056.4|6062.4|6056.4|6062.4|6056.4|0
1625731670000|2021-07-08 08:07:50|6063.9|6057.9|6062.4|6056.4|6063.9|6057.9|6062.4|6056.4|0
1625731680000|2021-07-08 08:08:00|6061.9|6055.9|6061.1|6055.1|6061.9|6055.9|6061.1|6055.1|0
1625731690000|2021-07-08 08:08:10|6060.8|6054.8|6057.7|6051.7|6060.9|6054.9|6057.7|6051.7|5
1625731710000|2021-07-08 08:08:30|6057.5|6051.5|6058|6052|6058|6052|6057.5|6051.5|0
1625731730000|2021-07-08 08:08:50|6058.5|6052.5|6058.5|6052.5|6058.5|6052.5|6058.5|6052.5|0
1625731740000|2021-07-08 08:09:00|6058.2|6052.2|6059.5|6053.5|6059.5|6053.5|6058.2|6052.2|0
1625731750000|2021-07-08 08:09:10|6061|6055|6062|6056|6062|6056|6061|6055|0
1625731760000|2021-07-08 08:09:20|6061|6055|6060.5|6054.5|6061|6055|6060.5|6054.5|0
1625731770000|2021-07-08 08:09:30|6060|6054|6057.7|6051.7|6060|6054|6057.7|6051.7|0
1625731780000|2021-07-08 08:09:40|6058.2|6052.2|6058.2|6052.2|6058.5|6052.5|6058.2|6052.2|0
1625731790000|2021-07-08 08:09:50|6059.2|6053.2|6058.7|6052.7|6059.8|6053.8|6058.7|6052.7|0
1625731800000|2021-07-08 08:10:00|6058.6|6052.6|6058.2|6052.2|6058.7|6052.7|6058.2|6052.2|0
1625731820000|2021-07-08 08:10:20|6057.5|6051.5|6057.5|6051.5|6057.5|6051.5|6057.5|6051.5|0
1625731850000|2021-07-08 08:10:50|6060|6054|6060.7|6054.7|6060.7|6054.7|6059.5|6053.5|0
1625731860000|2021-07-08 08:11:00|6060.4|6054.4|6060.4|6054.4|6060.5|6054.5|6060.2|6054.2|0
1625731880000|2021-07-08 08:11:20|6060.7|6054.7|6060.2|6054.2|6060.7|6054.7|6060.2|6054.2|0
1625731890000|2021-07-08 08:11:30|6060.1|6054.1|6059.7|6053.7|6060.1|6054.1|6059.7|6053.7|0
1625731900000|2021-07-08 08:11:40|6058.2|6052.2|6057.5|6051.5|6058.8|6052.8|6057.5|6051.5|0
1625731910000|2021-07-08 08:11:50|6058.5|6052.5|6059|6053|6059|6053|6058.5|6052.5|0
1625731920000|2021-07-08 08:12:00|6059.2|6053.2|6059.5|6053.5|6061.2|6053.5|6058.9|6051|0
1625731930000|2021-07-08 08:12:10|6059.2|6053.2|6059.2|6053.2|6059.5|6053.5|6059.1|6053.1|0
1625731940000|2021-07-08 08:12:20|6061.2|6051.2|6059.2|6053.2|6061.2|6053.5|6058.7|6051.2|0
1625731950000|2021-07-08 08:12:30|6059.5|6053.5|6059.2|6053.2|6059.5|6053.5|6059.2|6053.2|0
1625731960000|2021-07-08 08:12:40|6058.9|6052.9|6059.2|6053.2|6061.2|6053.5|6058.9|6051|0
1625731970000|2021-07-08 08:12:50|6059|6053|6059.5|6053.5|6061.2|6053.5|6058.4|6051.2|0
1625731980000|2021-07-08 08:13:00|6061.2|6051.2|6057.7|6051.7|6061.2|6053.5|6057.7|6051.2|0
1625731990000|2021-07-08 08:13:10|6057.2|6051.2|6057|6051|6057.5|6051.5|6057|6051|0
1625732000000|2021-07-08 08:13:20|6056.7|6050.7|6050.7|6044.7|6056.7|6050.7|6050.7|6044|1
1625732010000|2021-07-08 08:13:30|6050.3|6044.3|6054.8|6048.8|6056.2|6049|6050.3|6044.3|0
1625732020000|2021-07-08 08:13:40|6054.2|6048.2|6050.4|6044.4|6054.3|6048.3|6050.4|6044.4|0
1625732030000|2021-07-08 08:13:50|6050.2|6044.2|6049.7|6043.7|6050.2|6044.2|6049.7|6043.7|0
1625732050000|2021-07-08 08:14:10|6052|6042|6056.2|6046.2|6056.2|6046.7|6051.1|6042|0
1625732060000|2021-07-08 08:14:20|6054.5|6048.5|6052.9|6042.9|6056.2|6048.5|6052.9|6042.9|0
1625732070000|2021-07-08 08:14:30|6052.7|6042.7|6052.7|6042.7|6052.7|6042.7|6052.7|6042.7|0
1625732080000|2021-07-08 08:14:40|6052|6042|6049.6|6043.6|6052.2|6043.6|6049.6|6042|0
1625732090000|2021-07-08 08:14:50|6049.2|6043.2|6054.1|6048.1|6054.1|6048.1|6049.2|6043.2|0
1625732100000|2021-07-08 08:15:00|6052.9|6046.9|6054.2|6044.2|6054.2|6046.9|6050.9|6042.6|0
1625732110000|2021-07-08 08:15:10|6052.7|6046.7|6052.5|6046.5|6052.7|6046.7|6052.5|6046.5|0
1625732120000|2021-07-08 08:15:20|6052.8|6046.8|6054.2|6044.2|6054.6|6047.9|6052.8|6044.2|0
1625732130000|2021-07-08 08:15:30|6050.9|6044.9|6052.2|6042.2|6052.2|6044.9|6050.7|6042.2|0
1625732140000|2021-07-08 08:15:40|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|6050.5|6044.5|0
1625732150000|2021-07-08 08:15:50|6052.2|6042.2|6051|6045|6052.2|6045|6050.5|6042.2|0
1625732160000|2021-07-08 08:16:00|6051.3|6045.3|6052.2|6042.2|6052.2|6045.3|6050.5|6042.2|0
1625732170000|2021-07-08 08:16:10|6050.5|6044.5|6047.7|6041.7|6050.5|6044.5|6047.7|6041.7|1
1625732180000|2021-07-08 08:16:20|6047.9|6041.9|6047.6|6041.6|6047.9|6041.9|6047.6|6041.6|1
1625732190000|2021-07-08 08:16:30|6047.4|6041.4|6047.4|6041.4|6047.4|6041.4|6047.4|6041.4|0
1625732200000|2021-07-08 08:16:40|6047.1|6041.1|6047.6|6041.6|6048.4|6042.4|6047.1|6041.1|1
1625732210000|2021-07-08 08:16:50|6047.4|6041.4|6047.4|6041.4|6047.4|6041.4|6047.4|6041.4|0
1625732220000|2021-07-08 08:17:00|6048|6042|6044.3|6038.3|6049.1|6043.1|6043.3|6037.3|4
1625732230000|2021-07-08 08:17:10|6044.6|6038.6|6045|6039|6045|6039|6044.6|6038.6|0
1625732240000|2021-07-08 08:17:20|6045.3|6039.3|6046.8|6040.8|6046.8|6040.8|6045.3|6039.3|1
1625732250000|2021-07-08 08:17:30|6047.3|6041.3|6047.8|6041.8|6047.8|6041.8|6047.3|6041.3|0
1625732260000|2021-07-08 08:17:40|6048.7|6042.7|6046.3|6040.3|6049.8|6043.8|6046.3|6040.3|0
1625732270000|2021-07-08 08:17:50|6046.6|6040.6|6046.8|6040.8|6046.8|6040.8|6046.6|6040.6|0
1625732280000|2021-07-08 08:18:00|6046.5|6040.5|6045|6039|6046.5|6040.5|6043.9|6037.9|0
1625732290000|2021-07-08 08:18:10|6045.3|6039.3|6046.5|6040.5|6047.2|6041.2|6045.3|6039.3|1
1625732300000|2021-07-08 08:18:20|6046.6|6040.6|6044.4|6038.4|6046.8|6040.8|6043.5|6037.5|2
1625732310000|2021-07-08 08:18:30|6044.2|6038.2|6044.2|6038.2|6044.2|6038.2|6044.2|6038.2|0
1625732320000|2021-07-08 08:18:40|6044.4|6038.4|6044.2|6038.2|6044.7|6038.7|6044.2|6038.2|1
1625732330000|2021-07-08 08:18:50|6044.7|6038.7|6044.7|6038.7|6044.7|6038.7|6044.7|6038.7|0
1625732340000|2021-07-08 08:19:00|6045.6|6039.6|6045.4|6039.4|6045.6|6039.6|6045.4|6039.4|4
1625732350000|2021-07-08 08:19:10|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|6045.2|6039.2|0
1625732370000|2021-07-08 08:19:30|6044.9|6038.9|6045.2|6039.2|6045.2|6039.2|6044.7|6038.7|5
1625732380000|2021-07-08 08:19:40|6045.6|6039.6|6043.4|6037.4|6045.6|6039.6|6042.6|6036.6|4
1625732390000|2021-07-08 08:19:50|6042.9|6036.9|6043.6|6037.6|6043.6|6037.6|6042.9|6036.9|0
1625732410000|2021-07-08 08:20:10|6044.9|6038.9|6044.9|6038.9|6044.9|6038.9|6044.6|6038.6|1
1625732420000|2021-07-08 08:20:20|6044.6|6038.6|6044.9|6038.9|6044.9|6038.9|6044.6|6038.6|0
1625732440000|2021-07-08 08:20:40|6044.4|6038.4|6045.1|6039.1|6045.1|6039.1|6044.4|6038.4|0
1625732460000|2021-07-08 08:21:00|6044.9|6038.9|6043.7|6037.7|6044.9|6038.9|6043.7|6037.7|0
1625732470000|2021-07-08 08:21:10|6043.4|6037.4|6043.2|6037.2|6043.4|6037.4|6042.9|6036.9|0
1625732480000|2021-07-08 08:21:20|6043|6037|6043|6037|6043|6037|6043|6037|0
1625732490000|2021-07-08 08:21:30|6043.2|6037.2|6043.2|6037.2|6043.2|6037.2|6043|6037|0
1625732500000|2021-07-08 08:21:40|6043|6037|6039.4|6033.4|6043|6037|6039.4|6033.4|6
1625732520000|2021-07-08 08:22:00|6040.1|6034.1|6039.8|6033.8|6040.9|6034.9|6039.3|6033.3|22
1625732530000|2021-07-08 08:22:10|6040.2|6034.2|6039.8|6033.8|6040.7|6034.7|6039.8|6033.8|3
1625732540000|2021-07-08 08:22:20|6038.6|6032.6|6039.1|6033.1|6039.1|6033.1|6038.6|6032.6|0
1625732550000|2021-07-08 08:22:30|6038.8|6032.8|6039.1|6033.1|6039.1|6033.1|6038.8|6032.8|0
1625732560000|2021-07-08 08:22:40|6038.5|6032.5|6033.7|6027.7|6038.5|6032.5|6033.5|6027.5|1
1625732570000|2021-07-08 08:22:50|6034|6028|6034|6028|6034|6028|6033.7|6027.7|0
1625732580000|2021-07-08 08:23:00|6034.2|6028.2|6034.9|6028.9|6035|6029|6034.2|6028.2|3
1625732600000|2021-07-08 08:23:20|6035|6029|6034.9|6028.9|6035|6029|6034.9|6028.9|0
1625732610000|2021-07-08 08:23:30|6035|6029|6035.4|6029.4|6035.4|6029.4|6034.9|6028.9|3
1625732620000|2021-07-08 08:23:40|6035.2|6029.2|6034.4|6028.4|6035.4|6029.4|6034.4|6028.4|1
1625732640000|2021-07-08 08:24:00|6035|6029|6034.7|6028.7|6035|6029|6033|6027|0
1625732650000|2021-07-08 08:24:10|6034.5|6028.5|6033.5|6027.5|6034.7|6028.7|6033.5|6027.5|0
1625732660000|2021-07-08 08:24:20|6032.9|6026.9|6034|6028|6034|6028|6032.9|6026.9|0
1625732670000|2021-07-08 08:24:30|6034.2|6028.2|6034|6028|6034.2|6028.2|6034|6028|0
1625732680000|2021-07-08 08:24:40|6033.7|6027.7|6033.7|6027.7|6033.7|6027.7|6033.7|6027.7|0
1625732690000|2021-07-08 08:24:50|6033.5|6027.5|6033.7|6027.7|6034.2|6028.2|6033.5|6027.5|0
1625732700000|2021-07-08 08:25:00|6034.2|6028.2|6034.2|6028.2|6034.2|6028.2|6034.2|6028.2|0
1625732720000|2021-07-08 08:25:20|6034|6028|6031|6025|6034.2|6028.2|6030.6|6024.6|2
1625732750000|2021-07-08 08:25:50|6031.7|6025.7|6031.7|6025.7|6031.7|6025.7|6031.7|6025.7|0
1625732760000|2021-07-08 08:26:00|6031|6025|6031.3|6025.3|6031.3|6025.3|6031|6025|0
1625732770000|2021-07-08 08:26:10|6030.2|6024.2|6030.4|6024.4|6031|6025|6030.2|6024.2|0
1625732780000|2021-07-08 08:26:20|6030.1|6024.1|6028.7|6022.7|6030.1|6024.1|6028.4|6022.4|3
1625732790000|2021-07-08 08:26:30|6028.2|6022.2|6031.1|6025.1|6031.1|6025.1|6027.7|6021.7|0
1625732800000|2021-07-08 08:26:40|6030.7|6024.7|6031.5|6025.5|6031.5|6025.5|6029.9|6023.9|3
1625732810000|2021-07-08 08:26:50|6031.9|6025.9|6031.9|6025.9|6032.1|6026.1|6031.9|6025.9|0
1625732820000|2021-07-08 08:27:00|6031.5|6025.5|6031.9|6025.9|6032.1|6026.1|6031.5|6025.5|0
1625732830000|2021-07-08 08:27:10|6032.2|6026.2|6032.1|6026.1|6032.4|6026.4|6030.6|6024.6|3
1625732840000|2021-07-08 08:27:20|6031.1|6025.1|6030.6|6024.6|6031.6|6025.6|6030.1|6024.1|0
1625732850000|2021-07-08 08:27:30|6031.2|6025.2|6031.2|6025.2|6031.7|6025.7|6030.6|6024.6|0
1625732860000|2021-07-08 08:27:40|6030.6|6024.6|6030.6|6024.6|6030.9|6024.9|6030.1|6024.1|0
1625732870000|2021-07-08 08:27:50|6030.1|6024.1|6028.6|6022.6|6030.1|6024.1|6028.6|6022.6|0
1625732880000|2021-07-08 08:28:00|6027.6|6021.6|6026.9|6020.9|6027.6|6021.6|6026.8|6020.8|4
1625732890000|2021-07-08 08:28:10|6026.6|6020.6|6027.4|6021.4|6027.4|6021.4|6026.6|6020.6|1
1625732900000|2021-07-08 08:28:20|6026.6|6020.6|6027.4|6021.4|6027.7|6021.7|6026.6|6020.6|0
1625732920000|2021-07-08 08:28:40|6027.7|6021.7|6027.7|6021.7|6027.7|6021.7|6027.7|6021.7|0
1625732930000|2021-07-08 08:28:50|6027.9|6021.9|6029.4|6023.4|6029.6|6023.6|6027.9|6021.9|3
1625732940000|2021-07-08 08:29:00|6029.7|6023.7|6032.7|6026.7|6032.7|6026.7|6029.7|6023.7|12
1625732950000|2021-07-08 08:29:10|6032.9|6026.9|6032.9|6026.9|6032.9|6026.9|6031.2|6025.2|1
1625732960000|2021-07-08 08:29:20|6032.3|6026.3|6029.4|6023.4|6032.4|6026.4|6029.4|6023.4|0
1625732970000|2021-07-08 08:29:30|6029.6|6023.6|6031.2|6025.2|6031.2|6025.2|6029.4|6023.4|0
1625732980000|2021-07-08 08:29:40|6030.9|6024.9|6028.2|6022.2|6030.9|6024.9|6028.2|6022.2|0
1625732990000|2021-07-08 08:29:50|6027.7|6021.7|6025.4|6019.4|6027.9|6021.9|6025.4|6019.4|1
1625733000000|2021-07-08 08:30:00|6024.8|6018.8|6018.6|6012.6|6024.8|6018.8|6016.7|6010.7|5
1625733010000|2021-07-08 08:30:10|6018.1|6012.1|6018.1|6012.1|6018.1|6012.1|6016.9|6010.9|12
1625733020000|2021-07-08 08:30:20|6017.9|6011.9|6017.9|6011.9|6017.9|6011.9|6017.2|6011.2|0
1625733030000|2021-07-08 08:30:30|6018.2|6012.2|6019.2|6013.2|6019.2|6013.2|6018.2|6012.2|0
1625733040000|2021-07-08 08:30:40|6018.9|6012.9|6017.7|6011.7|6018.9|6012.9|6017.7|6011.7|0
1625733050000|2021-07-08 08:30:50|6017.4|6011.4|6012.7|6006.7|6017.7|6011.7|6012.7|6006.7|17
1625733060000|2021-07-08 08:31:00|6012.4|6006.4|6013.4|6007.4|6013.4|6007.4|6010.6|6004.6|11
1625733070000|2021-07-08 08:31:10|6013.2|6007.2|6012.2|6006.2|6013.2|6007.2|6011.7|6005.7|3
1625733080000|2021-07-08 08:31:20|6012.7|6006.7|6013.1|6007.1|6013.6|6007.6|6012.7|6006.7|1
1625733110000|2021-07-08 08:31:50|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|6012.4|6006.4|0
1625733120000|2021-07-08 08:32:00|6011.9|6005.9|6005.1|5999.1|6012.1|6006.1|6003.7|5997.7|5
1625733130000|2021-07-08 08:32:10|6004.6|5998.6|6006.7|6000.7|6007.9|6001.1|6003.6|5995.9|1
1625733140000|2021-07-08 08:32:20|6006.2|6000.2|6003.7|5997.7|6006.2|6000.2|6002.6|5996.6|2
1625733150000|2021-07-08 08:32:30|6004.1|5998.1|6004.1|5998.1|6004.1|5998.1|6003.1|5997.1|0
1625733160000|2021-07-08 08:32:40|6003.5|5997.5|6003.1|5997.1|6003.5|5997.5|6003.1|5997.1|0
1625733170000|2021-07-08 08:32:50|6002.9|5996.9|6002.9|5996.9|6002.9|5996.9|6002.2|5996.2|1
1625733180000|2021-07-08 08:33:00|6002.2|5996.2|6007.4|6001.4|6007.4|6001.4|6002.2|5996.2|0
1625733190000|2021-07-08 08:33:10|6011|6001|6010|6004|6011|6004|6008.7|6001|1
1625733200000|2021-07-08 08:33:20|6009.7|6003.7|6011|6005|6011|6005|6009.7|6003.7|0
1625733210000|2021-07-08 08:33:30|6011.4|6005.4|6010.5|6004.5|6012.5|6006.5|6010.5|6004.5|0
1625733230000|2021-07-08 08:33:50|6010.2|6004.2|6010.5|6004.5|6010.7|6004.7|6010.2|6004.2|0
1625733240000|2021-07-08 08:34:00|6011.2|6005.2|6011|6005|6011.2|6005.2|6011|6005|0
1625733270000|2021-07-08 08:34:30|6011.2|6005.2|6013.4|6007.4|6013.4|6007.4|6011.2|6005.2|11
1625733280000|2021-07-08 08:34:40|6013.2|6007.2|6013.8|6007.8|6013.9|6007.9|6013.2|6007.2|10
1625733290000|2021-07-08 08:34:50|6014.2|6008.2|6011|6005|6014.2|6008.2|6011|6005|9
1625733300000|2021-07-08 08:35:00|6011.2|6005.2|6012|6002|6012|6005.2|6008.7|6002|0
1625733310000|2021-07-08 08:35:10|6010.5|6004.5|6010.5|6004.5|6010.5|6004.5|6010.5|6004.5|0
1625733320000|2021-07-08 08:35:20|6010.9|6004.9|6010.7|6004.7|6011.6|6005.6|6010.7|6004.7|0
1625733330000|2021-07-08 08:35:30|6011.2|6005.2|6010.7|6004.7|6011.2|6005.2|6010.7|6004.7|0
1625733350000|2021-07-08 08:35:50|6010.4|6004.4|6009.6|6003.6|6012.2|6004.5|6009.6|6002.2|0
1625733360000|2021-07-08 08:36:00|6009.9|6003.9|6006.9|6000.9|6010.1|6004.1|6006.9|6000.9|15
1625733370000|2021-07-08 08:36:10|6007.4|6001.4|6007.1|6001.1|6007.4|6001.4|6007.1|6001.1|0
1625733380000|2021-07-08 08:36:20|6006.8|6000.8|6002.9|5996.9|6006.8|6000.8|6002.9|5996.9|0
1625733390000|2021-07-08 08:36:30|6003.2|5997.2|6004.1|5998.1|6004.4|5998.4|6003.2|5997.2|1
1625733400000|2021-07-08 08:36:40|6003.9|5997.9|6001.4|5995.4|6003.9|5997.9|6001.4|5995.4|0
1625733410000|2021-07-08 08:36:50|6001.9|5995.9|6002|5996|6002.2|5996.2|6001.9|5995.9|0
1625733420000|2021-07-08 08:37:00|6002.2|5996.2|6002.2|5996.2|6002.2|5996.2|6001.7|5995.7|0
1625733430000|2021-07-08 08:37:10|6004.4|5998.4|6005.9|5999.9|6006.6|6000.6|6004.2|5998.2|1
1625733440000|2021-07-08 08:37:20|6006.2|6000.2|6006.7|6000.7|6006.7|6000.7|6005.9|5999.9|1
1625733450000|2021-07-08 08:37:30|6006.9|6000.9|6006.2|6000.2|6008.2|6002.2|6006|6000|8
1625733460000|2021-07-08 08:37:40|6006|6000|6006.5|6000.5|6006.9|6000.9|6006|6000|2
1625733470000|2021-07-08 08:37:50|6006.9|6000.9|6006.5|6000.5|6007|6001|6006.5|6000.5|2
1625733480000|2021-07-08 08:38:00|6006.2|6000.2|6003.2|5997.2|6006.2|6000.2|6002.9|5996.9|5
1625733490000|2021-07-08 08:38:10|6002.9|5996.9|6000.9|5994.9|6003.4|5997.4|6000.4|5994.4|4
1625733500000|2021-07-08 08:38:20|6001|5995|5994.2|5988.2|6001|5995|5993.9|5986.7|6
1625733510000|2021-07-08 08:38:30|5994|5988|5999.7|5989.7|5999.7|5991.4|5994|5988|0
1625733520000|2021-07-08 08:38:40|5999.9|5989.9|6006.3|6000.3|6006.3|6000.3|5998.4|5989.9|2
1625733530000|2021-07-08 08:38:50|6005.6|5999.6|6002.7|5992.7|6007.6|6001.6|6002.7|5992.7|1
1625733540000|2021-07-08 08:39:00|6003.2|5993.2|6003.2|5993.2|6003.2|5995.5|6001.5|5993.2|0
1625733550000|2021-07-08 08:39:10|6003|5993|6001.3|5995.3|6003|5995.3|6001.3|5993|0
1625733560000|2021-07-08 08:39:20|6001.8|5995.8|6004.5|5998.5|6005.7|5999.7|6001.8|5995.8|4
1625733570000|2021-07-08 08:39:30|6006.3|6000.3|6005.7|5999.7|6006.3|6000.3|6004.8|5998.8|3
1625733580000|2021-07-08 08:39:40|6005.8|5999.8|6007.9|6001.9|6007.9|6001.9|6005.7|5999.7|5
1625733590000|2021-07-08 08:39:50|6006.7|6000.7|6007.1|6001.1|6007.1|6001.1|6006.7|6000.7|6
1625733600000|2021-07-08 08:40:00|6006.7|6000.7|5998.8|5992.8|6007.2|6001.2|5998.8|5992.8|4
1625733610000|2021-07-08 08:40:10|5999.7|5993.7|5997.7|5991.7|6000.3|5994.3|5997.7|5991.7|2
1625733620000|2021-07-08 08:40:20|6000.3|5994.3|5998.3|5992.3|6000.3|5994.3|5998.2|5992.2|11
1625733660000|2021-07-08 08:41:00|5998.9|5992.9|6000.6|5994.6|6001.6|5995.6|5998.8|5992.8|0
1625733670000|2021-07-08 08:41:10|6001.1|5995.1|6001.3|5995.3|6003.3|5996.1|6000.7|5993.3|0
1625733680000|2021-07-08 08:41:20|6000|5994|6000|5994|6000|5994|6000|5994|0
1625733690000|2021-07-08 08:41:30|6000.2|5994.2|6000.5|5994.5|6001|5995|6000.2|5994.2|0
1625733700000|2021-07-08 08:41:40|6000.8|5994.8|6000.5|5994.5|6000.8|5994.8|6000.5|5994.5|0
1625733710000|2021-07-08 08:41:50|6000.7|5994.7|6004|5998|6004|5998|6000.5|5994.5|0
1625733720000|2021-07-08 08:42:00|6004.5|5998.5|6005.2|5999.2|6005.7|5999.7|6003.2|5997.2|0
1625733730000|2021-07-08 08:42:10|6005.5|5999.5|6005.7|5999.7|6005.7|5999.7|6005.5|5999.5|0
1625733740000|2021-07-08 08:42:20|6006.2|6000.2|6006.3|6000.3|6006.3|6000.3|6005.7|5999.7|4
1625733750000|2021-07-08 08:42:30|6006.2|6000.2|6005.9|5999.9|6006.7|6000.7|6005.2|5999.2|3
1625733760000|2021-07-08 08:42:40|6005.7|5999.7|6005.2|5999.2|6005.7|5999.7|6005.2|5999.2|0
1625733770000|2021-07-08 08:42:50|6005|5999|6005|5999|6005|5999|6005|5999|0
1625733780000|2021-07-08 08:43:00|6004.7|5998.7|6004.2|5998.2|6005|5999|6003.2|5997.2|0
1625733790000|2021-07-08 08:43:10|6004.4|5998.4|6003.4|5997.4|6004.4|5998.4|6003.4|5997.4|0
1625733800000|2021-07-08 08:43:20|6004.7|5998.7|6004.4|5998.4|6004.7|5998.7|6004.2|5998.2|0
1625733810000|2021-07-08 08:43:30|6004.2|5998.2|6005|5999|6005.7|5999.7|6004.2|5998.2|0
1625733820000|2021-07-08 08:43:40|6005.5|5999.5|6007.3|6001.3|6007.3|6001.3|6005.5|5999.5|3
1625733840000|2021-07-08 08:44:00|6007.1|6001.1|6004.4|5998.4|6007.4|6001.4|6004.4|5998.4|2
1625733850000|2021-07-08 08:44:10|6002.1|5996.1|6001.4|5995.4|6002.1|5996.1|6001.4|5995.4|1
1625733870000|2021-07-08 08:44:30|6000.7|5994.7|5999.4|5993.4|6001.2|5995.2|5999.4|5993.4|0
1625733880000|2021-07-08 08:44:40|6000|5994|6000.9|5994.9|6000.9|5994.9|5999.9|5993.9|0
1625733890000|2021-07-08 08:44:50|5999.5|5993.5|5991.2|5985.2|5999.5|5993.5|5991.2|5985.2|3
1625733900000|2021-07-08 08:45:00|5990.2|5984.2|5999|5993|5999|5993|5987.5|5981.5|4
1625733910000|2021-07-08 08:45:10|5998.7|5992.7|5999.2|5993.2|5999.2|5993.2|5998|5992|0
1625733920000|2021-07-08 08:45:20|5999.5|5993.5|5993.5|5987.5|5999.5|5993.5|5993.2|5987.2|2
1625733930000|2021-07-08 08:45:30|5993.7|5987.7|5992.3|5986.3|5993.7|5987.7|5990.8|5984.8|0
1625733940000|2021-07-08 08:45:40|5992.1|5986.1|5995|5989|5995|5989|5992.1|5986.1|0
1625733950000|2021-07-08 08:45:50|5994.8|5988.8|5995.1|5989.1|5995.1|5989.1|5994.6|5988.6|0
1625733960000|2021-07-08 08:46:00|5995.5|5989.5|5999.3|5993.3|5999.3|5993.3|5995.5|5989.5|0
1625733970000|2021-07-08 08:46:10|5999.6|5993.6|6001|5995|6002|5996|5999.6|5993.6|0
1625733990000|2021-07-08 08:46:30|6000.5|5994.5|6000.1|5994.1|6000.5|5994.5|6000.1|5994.1|0
1625734000000|2021-07-08 08:46:40|6000|5994|5999|5993|6000|5994|5999|5993|0
1625734010000|2021-07-08 08:46:50|5998.5|5992.5|5998.6|5992.6|5999.1|5993.1|5998.5|5992.5|0
1625734020000|2021-07-08 08:47:00|5999|5993|6003.1|5997.1|6003.1|5997.1|5999|5993|0
1625734030000|2021-07-08 08:47:10|6002.6|5996.6|6004.6|5998.6|6004.6|5998.6|6002.6|5996.6|1
1625734040000|2021-07-08 08:47:20|6005.1|5999.1|6006.5|6000.5|6006.5|6000.5|6005.1|5999.1|0
1625734050000|2021-07-08 08:47:30|6006.7|6000.7|6006.5|6000.5|6006.7|6000.7|6006.5|6000.5|5
1625734060000|2021-07-08 08:47:40|6006.7|6000.7|6006.5|6000.5|6006.7|6000.7|6006.5|6000.5|0
1625734070000|2021-07-08 08:47:50|6006.3|6000.3|6007.2|6001.2|6007.2|6001.2|6006.3|6000.3|4
1625734080000|2021-07-08 08:48:00|6007.6|6001.6|6007.1|6001.1|6008|6002|6006.9|6000.9|15
1625734100000|2021-07-08 08:48:20|||||||||1
1625734110000|2021-07-08 08:48:30|6006.8|6000.8|6006.6|6000.6|6006.8|6000.8|6006.6|6000.6|3
1625734120000|2021-07-08 08:48:40|6006.8|6000.8|6006.4|6000.4|6007.6|6001.6|6006.1|6000.1|1
1625734140000|2021-07-08 08:49:00|6006.1|6000.1|6003.1|5997.1|6006.1|6000.1|6003.1|5997.1|2
1625734160000|2021-07-08 08:49:20|6003.7|5997.7|6003.7|5997.7|6004.4|5998.4|6003.7|5997.7|0
1625734170000|2021-07-08 08:49:30|6003.4|5997.4|6000.7|5994.7|6003.4|5997.4|5999.4|5993.4|12
1625734180000|2021-07-08 08:49:40|6000.9|5994.9|6000.8|5994.8|6000.9|5994.9|6000.2|5994.2|0
1625734190000|2021-07-08 08:49:50|6001|5995|6001|5995|6001|5995|6001|5995|0
1625734200000|2021-07-08 08:50:00|6001.5|5995.5|6002.6|5996.6|6002.6|5996.6|6001.2|5995.2|0
1625734210000|2021-07-08 08:50:10|6002.7|5996.7|6001.7|5995.7|6002.9|5996.9|6001.7|5995.7|0
1625734220000|2021-07-08 08:50:20|6001.2|5995.2|6000.6|5994.6|6001.2|5995.2|6000|5994|2
1625734230000|2021-07-08 08:50:30|6000.4|5994.4|6000.4|5994.4|6000.4|5994.4|6000.4|5994.4|0
1625734240000|2021-07-08 08:50:40|5999.2|5993.2|5999.7|5993.7|5999.7|5993.7|5999.2|5993.2|0
1625734250000|2021-07-08 08:50:50|5999.6|5993.6|5999.9|5993.9|5999.9|5993.9|5999.6|5993.6|0
1625734260000|2021-07-08 08:51:00|6000.2|5994.2|6002|5996|6002.2|5996.2|6000.2|5994.2|1
1625734270000|2021-07-08 08:51:10|6002.2|5996.2|6003.7|5997.7|6005.7|5997.7|6002.2|5995.2|0
1625734280000|2021-07-08 08:51:20|6006|5996|6007.1|6001.1|6007.1|6001.1|6003.7|5996|0
1625734290000|2021-07-08 08:51:30|6006.9|6000.9|6003.1|5997.1|6007.1|6001.1|6003.1|5995.4|6
1625734300000|2021-07-08 08:51:40|6002.9|5996.9|6007.3|6001.3|6007.3|6001.3|6002.6|5996.6|7
1625734310000|2021-07-08 08:51:50|6006.7|6000.7|6006.8|6000.8|6007.3|6001.3|6006.7|6000.7|1
1625734320000|2021-07-08 08:52:00|6006.6|6000.6|6007.8|6001.8|6008|6002|6006.3|6000.3|7
1625734330000|2021-07-08 08:52:10|6007.6|6001.6|6007.4|6001.4|6007.6|6001.6|6006.9|6000.9|5
1625734340000|2021-07-08 08:52:20|6007.8|6001.8|6007.1|6001.1|6007.8|6001.8|6007.1|6001.1|6
1625734350000|2021-07-08 08:52:30|6006.6|6000.6|6006.6|6000.6|6006.6|6000.6|6006.6|6000.6|0
1625734360000|2021-07-08 08:52:40|6006.8|6000.8|6006.8|6000.8|6006.8|6000.8|6006.8|6000.8|0
1625734370000|2021-07-08 08:52:50|6006.6|6000.6|6007.3|6001.3|6009|6003|6006.6|6000.6|6
1625734380000|2021-07-08 08:53:00|6007.8|6001.8|6007.8|6001.8|6007.8|6001.8|6007.8|6001.8|1
1625734390000|2021-07-08 08:53:10|6011.3|6005.3|6012.7|6006.7|6012.7|6006.7|6010.6|6004.6|3
1625734400000|2021-07-08 08:53:20|6012.8|6006.8|6012.3|6006.3|6012.8|6006.8|6012.1|6006.1|0
1625734410000|2021-07-08 08:53:30|6012.1|6006.1|6015.6|6009.6|6019.1|6013.1|6012|6006|3
1625734420000|2021-07-08 08:53:40|6015.8|6009.8|6014.8|6008.8|6015.8|6009.8|6014.3|6008.3|0
1625734430000|2021-07-08 08:53:50|6014.5|6008.5|6014.8|6008.8|6015.7|6009.7|6014.3|6008.3|0
1625734440000|2021-07-08 08:54:00|6015.1|6009.1|6013.1|6007.1|6015.8|6009.8|6013.1|6007.1|0
1625734450000|2021-07-08 08:54:10|6012.9|6006.9|6013.8|6007.8|6014.6|6007.8|6012.6|6004.6|0
1625734460000|2021-07-08 08:54:20|6013.6|6007.6|6014.3|6008.3|6014.3|6008.3|6013.6|6007.6|0
1625734470000|2021-07-08 08:54:30|6013.3|6007.3|6013.1|6007.1|6013.8|6007.8|6013.1|6007.1|0
1625734480000|2021-07-08 08:54:40|6013.4|6007.4|6013.6|6007.6|6013.8|6007.8|6013.4|6007.4|0
1625734490000|2021-07-08 08:54:50|6013.8|6007.8|6013.2|6007.2|6013.8|6007.8|6013.2|6007.2|0
1625734500000|2021-07-08 08:55:00|6013.4|6007.4|6013.4|6007.4|6013.8|6007.8|6013.2|6007.2|0
1625734510000|2021-07-08 08:55:10|6013|6007|6012.1|6006.1|6013|6007|6012.1|6006.1|0
1625734520000|2021-07-08 08:55:20|6014.4|6004.4|6011.9|6005.9|6014.4|6005.9|6011.9|6004.4|0
1625734530000|2021-07-08 08:55:30|6014.4|6004.4|6012.1|6006.1|6014.4|6006.1|6012.1|6004.4|0
1625734540000|2021-07-08 08:55:40|6012.4|6006.4|6011.6|6005.6|6012.6|6006.6|6011.6|6005.6|0
1625734550000|2021-07-08 08:55:50|6011.9|6005.9|6012.6|6006.6|6012.9|6006.9|6011.9|6005.9|0
1625734560000|2021-07-08 08:56:00|6012.4|6006.4|6013.1|6007.1|6013.1|6007.1|6012.4|6006.4|0
1625734570000|2021-07-08 08:56:10|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|0
1625734580000|2021-07-08 08:56:20|6013.2|6007.2|6013.8|6007.8|6015.3|6009.3|6013.2|6007.2|0
1625734590000|2021-07-08 08:56:30|6014|6008|6013.9|6007.9|6014.8|6008.8|6013.9|6007.9|0
1625734600000|2021-07-08 08:56:40|6013.4|6007.4|6013.4|6007.4|6013.4|6007.4|6013.4|6007.4|0
1625734610000|2021-07-08 08:56:50|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|6012.9|6006.9|0
1625734620000|2021-07-08 08:57:00|6013.2|6007.2|6013.2|6007.2|6013.2|6007.2|6013.2|6007.2|0
1625734630000|2021-07-08 08:57:10|6013.4|6007.4|6013.4|6007.4|6013.4|6007.4|6013.4|6007.4|0
1625734640000|2021-07-08 08:57:20|6013.7|6007.7|6010.9|6004.9|6015.1|6009.1|6010.9|6004.9|0
1625734650000|2021-07-08 08:57:30|6010.2|6004.2|6012.1|6006.1|6012.1|6006.1|6010.2|6004.2|0
1625734660000|2021-07-08 08:57:40|6012.9|6006.9|6012.9|6006.9|6013.1|6007.1|6012.9|6006.9|0
1625734670000|2021-07-08 08:57:50|6013.1|6007.1|6013.8|6007.8|6013.8|6007.8|6012.6|6006.6|0
1625734680000|2021-07-08 08:58:00|6015.1|6009.1|6015.3|6009.3|6015.3|6009.3|6015.1|6009.1|0
1625734690000|2021-07-08 08:58:10|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|6014.4|6008.4|0
1625734700000|2021-07-08 08:58:20|6014.2|6008.2|6013.8|6007.8|6014.2|6008.2|6013.2|6007.2|0
1625734710000|2021-07-08 08:58:30|6013.3|6007.3|6013.4|6007.4|6013.4|6007.4|6013.3|6007.3|0
1625734720000|2021-07-08 08:58:40|6013.1|6007.1|6013.3|6007.3|6014.6|6007.5|6013.1|6004.4|0
1625734730000|2021-07-08 08:58:50|6015|6005|6014.6|6004.6|6015|6005|6014.6|6004.6|0
1625734740000|2021-07-08 08:59:00|6013.4|6003.4|6013.4|6003.4|6013.4|6006.1|6011.7|6003.4|4
1625734750000|2021-07-08 08:59:10|6012.4|6006.4|6014.9|6008.9|6014.9|6008.9|6012.4|6006.4|4
1625734760000|2021-07-08 08:59:20|6015.2|6009.2|6013.6|6007.6|6015.4|6009.4|6013.6|6007.6|0
1625734770000|2021-07-08 08:59:30|6013.4|6007.4|6015.2|6009.2|6015.2|6009.2|6013.4|6007.4|18
1625734780000|2021-07-08 08:59:40|6014.9|6008.9|6013.9|6007.9|6014.9|6008.9|6013.9|6007.9|1
1625734800000|2021-07-08 09:00:00|6013.1|6007.1|6013.8|6007.8|6013.8|6007.8|6012.8|6006.8|6
1625734820000|2021-07-08 09:00:20|6014.1|6008.1|6014.1|6008.1|6014.1|6008.1|6014.1|6008.1|0
1625734830000|2021-07-08 09:00:30|6016.9|6010.9|6017.5|6011.5|6018.6|6011.5|6016.9|6008.6|0
1625734840000|2021-07-08 09:00:40|6017.7|6011.7|6018.5|6008.5|6018.9|6011.7|6017.7|6008.5|0
1625734860000|2021-07-08 09:01:00|6017.3|6011.3|6016.4|6010.4|6017.3|6011.3|6016.1|6010.1|0
1625734870000|2021-07-08 09:01:10|6016.7|6010.7|6016.8|6010.8|6017|6011|6016.7|6010.7|0
1625734880000|2021-07-08 09:01:20|6017.3|6011.3|6019.1|6013.1|6019.7|6013.7|6017.3|6011.3|3
1625734890000|2021-07-08 09:01:30|6019.3|6013.3|6021.1|6015.1|6023.4|6017.4|6019.3|6013.3|2
1625734900000|2021-07-08 09:01:40|6022.3|6016.3|6019.1|6013.1|6022.3|6016.3|6019.1|6013.1|2
1625734910000|2021-07-08 09:01:50|6018.9|6012.9|6017.9|6011.9|6019.8|6013.8|6017.9|6011.9|0
1625734920000|2021-07-08 09:02:00|6017.5|6011.5|6017|6011|6017.5|6011.5|6015|6009|0
1625734930000|2021-07-08 09:02:10|6017.5|6011.5|6020.5|6014.5|6022.2|6016.2|6017.5|6011.5|3
1625734950000|2021-07-08 09:02:30|6020.7|6014.7|6020.5|6014.5|6020.7|6014.7|6020.5|6014.5|0
1625734960000|2021-07-08 09:02:40|6020|6014|6020|6014|6020|6014|6020|6014|0
1625734970000|2021-07-08 09:02:50|6021.2|6015.2|6021.2|6015.2|6021.2|6015.2|6021.2|6015.2|0
1625734980000|2021-07-08 09:03:00|6020.9|6014.9|6017.7|6011.7|6021.2|6014.9|6017.7|6011.2|0
1625734990000|2021-07-08 09:03:10|6018.6|6012.6|6019.7|6013.7|6019.7|6013.7|6018.6|6012.6|0
1625735000000|2021-07-08 09:03:20|6020|6014|6020|6014|6020|6014|6020|6014|0
1625735010000|2021-07-08 09:03:30|6019.7|6013.7|6018.4|6012.4|6019.7|6013.7|6017.7|6011.7|0
1625735040000|2021-07-08 09:04:00|6019.4|6013.4|6019.4|6013.4|6019.4|6013.4|6019.1|6013.1|0
1625735060000|2021-07-08 09:04:20|6019.9|6013.9|6019.7|6013.7|6020.2|6014.2|6019.7|6013.7|0
1625735070000|2021-07-08 09:04:30|6020|6014|6024.6|6018.6|6024.6|6018.6|6020|6014|1
1625735080000|2021-07-08 09:04:40|6024.9|6018.9|6025.1|6019.1|6025.6|6019.6|6024.9|6018.9|0
1625735090000|2021-07-08 09:04:50|6024.6|6018.6|6025.1|6019.1|6025.1|6019.1|6024.6|6018.6|0
1625735100000|2021-07-08 09:05:00|6024.9|6018.9|6023.4|6017.4|6024.9|6018.9|6023.4|6017.4|0
1625735110000|2021-07-08 09:05:10|6023.1|6017.1|6021.4|6015.4|6023.1|6017.1|6020.9|6014.9|0
1625735130000|2021-07-08 09:05:30|6021.7|6015.7|6021.4|6015.4|6021.9|6015.9|6021.4|6015.4|0
1625735140000|2021-07-08 09:05:40|6021.7|6015.7|6021.7|6015.7|6021.7|6015.7|6021.7|6015.7|0
1625735150000|2021-07-08 09:05:50|6021.9|6015.9|6021.9|6015.9|6021.9|6015.9|6021.9|6015.9|0
1625735160000|2021-07-08 09:06:00|6021.2|6015.2|6020.3|6014.3|6021.2|6015.2|6019.9|6013.9|0
1625735170000|2021-07-08 09:06:10|6019.4|6013.4|6018.8|6012.8|6019.4|6013.4|6018.8|6012.8|0
1625735180000|2021-07-08 09:06:20|6018.4|6012.4|6017.2|6011.2|6018.4|6012.4|6017.2|6011.2|0
1625735200000|2021-07-08 09:06:40|6016.7|6010.7|6017.2|6011.2|6017.2|6011.2|6016.7|6010.7|0
1625735210000|2021-07-08 09:06:50|6017|6011|6015.5|6009.5|6017|6011|6015|6009|1
1625735220000|2021-07-08 09:07:00|6015.4|6009.4|6015.4|6009.4|6015.4|6009.4|6015.4|6009.4|0
1625735230000|2021-07-08 09:07:10|6015.2|6009.2|6009.7|6003.7|6015.7|6009.7|6009.7|6003.7|1
1625735250000|2021-07-08 09:07:30|6006.9|6000.9|6003|5997|6006.9|6000.9|6002.1|5996.1|4
1625735260000|2021-07-08 09:07:40|6003.2|5997.2|6002.9|5996.9|6003.2|5997.2|6002.7|5996.7|0
1625735270000|2021-07-08 09:07:50|6002.7|5996.7|6002.9|5996.9|6002.9|5996.9|6002.7|5996.7|0
1625735280000|2021-07-08 09:08:00|6003.7|5997.7|6004.4|5998.4|6004.4|5998.4|6003.7|5997.7|1
1625735290000|2021-07-08 09:08:10|6004.2|5998.2|6001.5|5995.5|6004.2|5998.2|6001.5|5995.5|0
1625735310000|2021-07-08 09:08:30|6002.7|5996.7|6002.5|5996.5|6003.2|5997.2|6001.8|5995.8|0
1625735320000|2021-07-08 09:08:40|6002.7|5996.7|6002.2|5996.2|6004.4|5998.4|6002.2|5996.2|2
1625735340000|2021-07-08 09:09:00|6002|5996|6000.3|5994.3|6003|5996|6000.1|5992.8|0
1625735350000|2021-07-08 09:09:10|6000|5994|6002|5996|6002.5|5996.5|5999.7|5993.7|0
1625735360000|2021-07-08 09:09:20|6001.8|5995.8|6003|5997|6003|5997|6001.8|5995.8|0
1625735370000|2021-07-08 09:09:30|6002.8|5996.8|6002.5|5996.5|6003.2|5997.2|6001.7|5995.7|0
1625735380000|2021-07-08 09:09:40|6002|5996|6002|5996|6002|5996|6002|5996|0
1625735390000|2021-07-08 09:09:50|6002.3|5996.3|6009|5999|6009|5999.4|6002.3|5996.3|0
1625735400000|2021-07-08 09:10:00|6009.2|5999.2|6008.2|6002.2|6009.2|6002.2|6007.5|5999.2|0
1625735410000|2021-07-08 09:10:10|6008|6002|6004.7|5998.7|6008|6002|6004.7|5998.7|0
1625735420000|2021-07-08 09:10:20|6003.9|5997.9|6005.6|5999.6|6005.6|5999.6|6003.3|5997.3|2
1625735430000|2021-07-08 09:10:30|6005.8|5999.8|6005.8|5999.8|6005.8|5999.8|6005.8|5999.8|0
1625735440000|2021-07-08 09:10:40|6009.3|6003.3|6009.9|6003.9|6009.9|6003.9|6009.2|6003.2|3
1625735450000|2021-07-08 09:10:50|6009.6|6003.6|6009.6|6003.6|6009.6|6003.6|6009.4|6003.4|0
1625735460000|2021-07-08 09:11:00|6009.3|6003.3|6009.1|6003.1|6009.3|6003.3|6009.1|6003.1|0
1625735470000|2021-07-08 09:11:10|6008.6|6002.6|6006.1|6000.1|6008.6|6002.6|6003.3|5995.9|2
1625735490000|2021-07-08 09:11:30|6009.9|5994.9|6006.4|5996.4|6009.9|5998.1|6003.1|5994.9|0
1625735500000|2021-07-08 09:11:40|6004.1|5998.1|6004.1|5998.1|6004.1|5998.1|6004.1|5998.1|0
1625735510000|2021-07-08 09:11:50|6003.8|5997.8|6004.6|5994.6|6004.8|5997.9|6003.2|5994.6|0
1625735520000|2021-07-08 09:12:00|6002.9|5996.9|6004.6|5994.6|6004.6|5996.9|6001.9|5994.6|0
1625735530000|2021-07-08 09:12:10|6003.7|5997.7|6005.4|5995.4|6005.4|5997.7|6003.7|5995.4|13
1625735540000|2021-07-08 09:12:20|6004.9|5994.9|6005|5995|6005.2|5995.2|6004.9|5994.9|0
1625735550000|2021-07-08 09:12:30|6005.4|5995.4|6003.7|5997.7|6005.4|5997.7|6002.7|5994|0
1625735560000|2021-07-08 09:12:40|6005.4|5995.4|6006.9|5996.9|6009.9|6001.9|6003.1|5994.9|0
1625735570000|2021-07-08 09:12:50|6004|5998|6009.7|5994.7|6009.7|5998|6003.4|5994.5|0
1625735580000|2021-07-08 09:13:00|6009.9|5994.9|6009.9|5994.9|6009.9|5994.9|6009.9|5994.9|0
1625735590000|2021-07-08 09:13:10|6005.4|5999.4|6005.5|5999.5|6005.5|5999.5|6005.4|5999.4|0
1625735600000|2021-07-08 09:13:20|6004.8|5998.8|6005.9|5995.9|6005.9|5998.8|6004.8|5995.9|0
1625735620000|2021-07-08 09:13:40|6006.2|5996.2|6006.2|5996.2|6006.2|5996.2|6006|5996|1
1625735630000|2021-07-08 09:13:50|6002|5996|6000.9|5994.9|6003.2|5996|6000.9|5993.2|0
1625735640000|2021-07-08 09:14:00|6001.2|5995.2|6002|5992|6004|5995.3|6000.1|5992|0
1625735650000|2021-07-08 09:14:10|5999.3|5993.3|6008.7|6002.7|6009.4|6002.7|5999.3|5993.3|3
1625735660000|2021-07-08 09:14:20|6010.2|6000.2|6009.2|5999.2|6010.2|6000.9|6006.9|5999.2|0
1625735670000|2021-07-08 09:14:30|6007.3|6001.3|6007.7|6001.7|6007.7|6001.7|6006.7|6000.7|0
1625735680000|2021-07-08 09:14:40|6009.4|5999.4|6010|6004|6010|6004|6006.6|5999.4|0
1625735690000|2021-07-08 09:14:50|6010.2|6004.2|6011.7|6005.7|6011.7|6005.7|6010.2|6004.2|0
1625735700000|2021-07-08 09:15:00|6012|6006|6011.7|6005.7|6015.2|6006|6011.6|6003.6|0
1625735710000|2021-07-08 09:15:10|6013.4|6003.4|6010.9|6004.9|6013.4|6005.9|6010.9|6003.4|0
1625735720000|2021-07-08 09:15:20|6010.2|6004.2|6010.2|6004.2|6010.2|6004.2|6010|6004|0
1625735730000|2021-07-08 09:15:30|6009.6|6003.6|6008.6|6002.6|6009.6|6003.6|6008.6|6002.6|0
1625735750000|2021-07-08 09:15:50|6008.9|6002.9|6009.5|6003.5|6010|6004|6008.9|6002.9|0
1625735760000|2021-07-08 09:16:00|6010.1|6004.1|6011.7|6005.7|6011.7|6005.7|6010.1|6004.1|0
1625735790000|2021-07-08 09:16:30|6010.2|6004.2|6010.2|6004.2|6010.2|6004.2|6010.2|6004.2|0
1625735800000|2021-07-08 09:16:40|6009.9|6003.9|6009.5|6003.5|6009.9|6003.9|6009.5|6003.5|0
1625735810000|2021-07-08 09:16:50|6009.2|6003.2|6007.9|6001.9|6009.2|6003.2|6007.9|6001.9|0
1625735820000|2021-07-08 09:17:00|6008.9|6002.9|6011.4|6005.4|6011.4|6005.4|6008.9|6002.9|0
1625735830000|2021-07-08 09:17:10|6011.7|6005.7|6018|6012|6019.1|6013.1|6011.7|6005.7|0
1625735850000|2021-07-08 09:17:30|6018.4|6012.4|6011.7|6005.7|6018.5|6012.5|6011.7|6005.7|0
1625735860000|2021-07-08 09:17:40|6014.2|6008.2|6019.4|6009.4|6020.7|6010.7|6014.2|6008.2|0
1625735870000|2021-07-08 09:17:50|6015.9|6009.9|6018.6|6008.6|6019.2|6010.3|6015.9|6008.6|0
1625735880000|2021-07-08 09:18:00|6019.1|6009.1|6019.1|6009.1|6019.1|6009.1|6019.1|6009.1|0
1625735890000|2021-07-08 09:18:10|6019.4|6009.4|6016.1|6010.1|6019.4|6010.1|6016.1|6009.1|0
1625735900000|2021-07-08 09:18:20|6018.4|6008.4|6016.1|6010.1|6018.4|6010.1|6016.1|6008.4|0
1625735910000|2021-07-08 09:18:30|6018.4|6008.4|6016.1|6010.1|6018.4|6010.1|6016.1|6008.4|0
1625735930000|2021-07-08 09:18:50|6018.4|6008.4|6018.4|6008.4|6018.4|6008.4|6018.4|6008.4|0
1625735940000|2021-07-08 09:19:00|6018.9|6008.9|6019.1|6009.1|6019.1|6009.1|6018.4|6008.4|0
1625735950000|2021-07-08 09:19:10|6018.4|6008.4|6019.1|6009.1|6019.1|6010.1|6015.9|6008.2|0
1625735960000|2021-07-08 09:19:20|6018.8|6008.8|6018.4|6008.4|6018.9|6010.1|6016.1|6008.4|0
1625735970000|2021-07-08 09:19:30|6019.4|6009.4|6019.1|6009.1|6019.4|6009.4|6018.6|6008.6|0
1625735980000|2021-07-08 09:19:40|6018.4|6008.4|6019.4|6009.4|6019.4|6009.4|6018.4|6008.4|0
1625735990000|2021-07-08 09:19:50|6019.1|6009.1|6018.4|6008.4|6019.1|6009.1|6018.4|6008.4|0
1625736000000|2021-07-08 09:20:00|6018.7|6008.7|6018.8|6008.8|6019.2|6009.2|6018.7|6008.7|0
1625736010000|2021-07-08 09:20:10|6018.4|6008.4|6018.4|6008.4|6018.4|6008.4|6018.4|6008.4|0
1625736020000|2021-07-08 09:20:20|6019.1|6009.1|6018.4|6008.4|6019.1|6009.1|6018.4|6008.4|0
1625736030000|2021-07-08 09:20:30|6018.6|6008.6|6018.6|6008.6|6018.6|6008.6|6018.6|6008.6|0
1625736050000|2021-07-08 09:20:50|6018.4|6008.4|6015.2|6009.2|6018.4|6009.7|6015.2|6008.4|0
1625736060000|2021-07-08 09:21:00|6014.9|6008.9|6014.2|6008.2|6014.9|6008.9|6013.9|6007.9|0
1625736070000|2021-07-08 09:21:10|6014|6008|6013.5|6007.5|6014|6008|6013.3|6007.3|0
1625736080000|2021-07-08 09:21:20|6013.3|6007.3|6018.1|6008.1|6018.9|6008.9|6013|6007|0
1625736090000|2021-07-08 09:21:30|6017.8|6007.8|6017.2|6007.2|6017.8|6007.8|6017.2|6007.2|0
1625736100000|2021-07-08 09:21:40|6017.4|6007.4|6014.9|6008.9|6017.4|6008.9|6014.9|6006.8|0
1625736110000|2021-07-08 09:21:50|6017|6007|6014.9|6008.9|6017.6|6008.9|6014.9|6007|0
1625736120000|2021-07-08 09:22:00|6014.7|6008.7|6014|6008|6014.7|6008.7|6014|6008|0
1625736130000|2021-07-08 09:22:10|6013.7|6007.7|6011.2|6005.2|6013.7|6007.7|6011.2|6005.2|0
1625736160000|2021-07-08 09:22:40|6011.1|6005.1|6010.7|6004.7|6011.1|6005.1|6010.7|6004.7|0
1625736170000|2021-07-08 09:22:50|6004.1|5998.1|6005.1|5995.1|6006.1|5999.6|6003.1|5995.1|32
1625736180000|2021-07-08 09:23:00|6004.8|5994.8|6007.1|5997.1|6008.9|6000.3|6001.9|5992.7|1
1625736190000|2021-07-08 09:23:10|6007.4|5997.4|6006.3|6000.3|6007.4|6000.3|6005.7|5997.4|0
1625736210000|2021-07-08 09:23:30|6006.1|6000.1|6006.1|6000.1|6006.1|6000.1|6006.1|6000.1|0
1625736250000|2021-07-08 09:24:10|6006.3|6000.3|6013.7|5998.7|6014.2|6000.3|6006.3|5998.4|1
1625736260000|2021-07-08 09:24:20|6011.7|6005.7|6011.4|6001.4|6011.7|6005.7|6010.2|6001|0
1625736270000|2021-07-08 09:24:30|6011.5|6001.5|6014.7|5999.7|6014.7|6001.7|6011.5|5999.7|0
1625736280000|2021-07-08 09:24:40|6012.8|6002.8|6013|6003|6013|6004.8|6010.7|6002.5|0
1625736320000|2021-07-08 09:25:20|6011.9|6005.9|6017.2|6007.2|6019.2|6007.2|6011.2|6003|0
1625736330000|2021-07-08 09:25:30|6017.5|6007.5|6015.2|6009.2|6017.5|6009.5|6014.3|6007|0
1625736340000|2021-07-08 09:25:40|6015.5|6009.5|6016.1|6010.1|6016.7|6010.7|6015.5|6009.5|0
1625736350000|2021-07-08 09:25:50|6015.8|6009.8|6022.7|6012.7|6022.7|6012.7|6015.3|6008|0
1625736360000|2021-07-08 09:26:00|6022.2|6012.2|6020.6|6010.6|6024.7|6012.2|6020.6|6009.7|0
1625736370000|2021-07-08 09:26:10|6021|6011|6018.2|6012.2|6022.2|6014.5|6018.2|6010.6|1
1625736380000|2021-07-08 09:26:20|6017.9|6011.9|6017.7|6011.7|6017.9|6011.9|6017.7|6011.7|0
1625736390000|2021-07-08 09:26:30|6018.2|6012.2|6019|6013|6019.5|6013.5|6018.2|6012.2|0
1625736400000|2021-07-08 09:26:40|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|0
1625736410000|2021-07-08 09:26:50|6019.1|6013.1|6019.5|6013.5|6019.5|6013.5|6019.1|6013.1|0
1625736420000|2021-07-08 09:27:00|6019.3|6013.3|6018.8|6012.8|6019.5|6013.5|6018.8|6012.8|0
1625736430000|2021-07-08 09:27:10|6019|6013|6019|6013|6019|6013|6019|6013|0
1625736440000|2021-07-08 09:27:20|6020.2|6014.2|6023.7|6017.7|6026.9|6017.7|6020.2|6011.9|0
1625736460000|2021-07-08 09:27:40|6026.7|6016.7|6026.7|6016.7|6026.7|6016.7|6026.7|6016.7|0
1625736470000|2021-07-08 09:27:50|6026.2|6020.2|6031.4|6021.4|6031.4|6023.7|6026.2|6020.2|0
1625736480000|2021-07-08 09:28:00|6031.2|6021.2|6028.5|6022.5|6031.4|6023.7|6028.5|6021|0
1625736490000|2021-07-08 09:28:10|6031.9|6021.9|6032|6022|6032.2|6022.2|6031.7|6021.7|0
1625736500000|2021-07-08 09:28:20|6029.3|6023.3|6037.2|6027.2|6037.2|6027.2|6029.3|6023.3|10
1625736510000|2021-07-08 09:28:30|6034.4|6028.4|6035.5|6029.5|6037.2|6029.5|6034.2|6027|0
1625736520000|2021-07-08 09:28:40|6035.3|6029.3|6033.7|6027.7|6035.3|6029.3|6033.7|6027.7|2
1625736530000|2021-07-08 09:28:50|6035|6029|6035.8|6029.8|6036.3|6030.3|6034.8|6028.8|0
1625736540000|2021-07-08 09:29:00|6035.3|6029.3|6035.8|6029.8|6036|6030|6035.3|6029.3|0
1625736550000|2021-07-08 09:29:10|6035.5|6029.5|6035.7|6029.7|6035.7|6029.7|6035.5|6029.5|1
1625736560000|2021-07-08 09:29:20|6036.1|6030.1|6036.1|6030.1|6036.1|6030.1|6036.1|6030.1|3
1625736570000|2021-07-08 09:29:30|6036.3|6030.3|6036.5|6030.5|6036.5|6030.5|6036.3|6030.3|3
1625736580000|2021-07-08 09:29:40|6036.7|6030.7|6036.8|6030.8|6036.8|6030.8|6036.7|6030.7|7
1625736590000|2021-07-08 09:29:50|6036.3|6030.3|6037|6031|6037|6031|6036.3|6030.3|6
1625736600000|2021-07-08 09:30:00|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|6036.8|6030.8|0
1625736610000|2021-07-08 09:30:10|6037|6031|6042.2|6032.2|6042.5|6034.8|6037|6031|6
1625736620000|2021-07-08 09:30:20|6040.5|6034.5|6041.1|6035.1|6041.1|6035.1|6040.5|6034.5|0
1625736630000|2021-07-08 09:30:30|6041.3|6035.3|6041.1|6035.1|6042.3|6036.3|6041.1|6035.1|0
1625736640000|2021-07-08 09:30:40|6040.9|6034.9|6041.4|6035.4|6041.7|6035.7|6040.9|6034.9|0
1625736650000|2021-07-08 09:30:50|6040.9|6034.9|6039.1|6033.1|6041.2|6035.2|6039.1|6033.1|2
1625736660000|2021-07-08 09:31:00|6038.6|6032.6|6039.3|6033.3|6039.9|6033.9|6038.6|6032.6|0
1625736670000|2021-07-08 09:31:10|6039.6|6033.6|6039.6|6033.6|6039.6|6033.6|6039.6|6033.6|0
1625736680000|2021-07-08 09:31:20|6039.9|6033.9|6039.3|6033.3|6039.9|6033.9|6039.3|6033.3|0
1625736710000|2021-07-08 09:31:50|6039|6033|6038.6|6032.6|6039|6033|6038.6|6032.6|0
1625736720000|2021-07-08 09:32:00|6037.9|6031.9|6038.1|6032.1|6038.1|6032.1|6037.9|6031.9|0
1625736740000|2021-07-08 09:32:20|6037.6|6031.6|6037.4|6031.4|6037.6|6031.6|6037.4|6031.4|0
1625736750000|2021-07-08 09:32:30|6037.6|6031.6|6037.6|6031.6|6037.6|6031.6|6037.6|6031.6|0
1625736770000|2021-07-08 09:32:50|6038.2|6032.2|6038.8|6032.8|6038.8|6032.8|6038.2|6032.2|0
1625736780000|2021-07-08 09:33:00|6039|6033|6038.3|6032.3|6039|6033|6038.3|6032.3|0
1625736810000|2021-07-08 09:33:30|6038.1|6032.1|6038.1|6032.1|6038.1|6032.1|6038.1|6032.1|0
1625736820000|2021-07-08 09:33:40|6038.2|6032.2|6038.4|6032.4|6038.4|6032.4|6038.2|6032.2|1
1625736830000|2021-07-08 09:33:50|6038.9|6032.9|6039.1|6033.1|6039.1|6033.1|6038.9|6032.9|0
1625736840000|2021-07-08 09:34:00|6038.8|6032.8|6039.1|6033.1|6039.1|6033.1|6038.8|6032.8|0
1625736860000|2021-07-08 09:34:20|6042.3|6036.3|6045.6|6035.6|6045.6|6036.3|6042.3|6035.4|0
1625736870000|2021-07-08 09:34:30|6045|6035|6045.3|6039.3|6046.4|6039.3|6043.1|6035|2
1625736880000|2021-07-08 09:34:40|6045.6|6039.6|6045.2|6039.2|6046.4|6039.6|6044.7|6036.4|0
1625736890000|2021-07-08 09:34:50|6045.9|6039.9|6047.9|6041.9|6049.4|6041.9|6045.9|6039.4|2
1625736900000|2021-07-08 09:35:00|6048.8|6042.8|6045.4|6039.4|6048.8|6042.8|6045.4|6039.4|1
1625736910000|2021-07-08 09:35:10|6049.4|6040.7|6047.6|6041.6|6049.6|6041.6|6046.7|6038.8|0
1625736930000|2021-07-08 09:35:30|6047.1|6041.1|6047.1|6041.1|6047.1|6041.1|6047.1|6041.1|0
1625736940000|2021-07-08 09:35:40|6046.3|6036.3|6046.1|6036.1|6047.8|6039.1|6045.1|6036.1|0
1625736950000|2021-07-08 09:35:50|6045.9|6035.9|6045.9|6035.9|6045.9|6035.9|6045.9|6035.9|0
1625736960000|2021-07-08 09:36:00|6045.4|6035.4|6045.4|6039.4|6047.6|6039.7|6043.1|6035.4|1
1625736970000|2021-07-08 09:36:10|6045.6|6039.6|6045.6|6039.6|6045.6|6039.6|6045.6|6039.6|0
1625736980000|2021-07-08 09:36:20|6045.3|6039.3|6045.8|6039.8|6045.8|6039.8|6045.3|6039.3|0
1625736990000|2021-07-08 09:36:30|6045.6|6039.6|6045.4|6039.4|6045.6|6039.6|6045.4|6039.4|0
1625737000000|2021-07-08 09:36:40|6045.6|6039.6|6045.6|6039.6|6045.6|6039.6|6045.6|6039.6|0
1625737010000|2021-07-08 09:36:50|6046.1|6040.1|6049.1|6039.1|6049.6|6041.1|6046.1|6039.1|0
1625737020000|2021-07-08 09:37:00|6047.1|6041.1|6047.1|6041.1|6047.3|6041.3|6047.1|6041.1|0
1625737030000|2021-07-08 09:37:10|6046.7|6040.7|6046.7|6040.7|6046.7|6040.7|6046.7|6040.7|0
1625737040000|2021-07-08 09:37:20|6046.4|6040.4|6046.2|6040.2|6046.4|6040.4|6046.2|6040.2|0
1625737070000|2021-07-08 09:37:50|6046.7|6040.7|6046.9|6040.9|6046.9|6040.9|6046.7|6040.7|0
1625737080000|2021-07-08 09:38:00|6046.7|6040.7|6046.7|6040.7|6047.3|6041.3|6046.4|6040.4|0
1625737090000|2021-07-08 09:38:10|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|0
1625737160000|2021-07-08 09:39:20|6045.9|6039.9|6045.9|6039.9|6045.9|6039.9|6045.7|6039.7|0
1625737180000|2021-07-08 09:39:40|6046|6040|6042.4|6036.4|6046|6040|6042.4|6035.4|1
1625737190000|2021-07-08 09:39:50|6043.1|6033.1|6043.4|6033.4|6043.4|6033.4|6043.1|6033.1|0
1625737200000|2021-07-08 09:40:00|6042.6|6032.6|6041.9|6031.9|6043.4|6033.4|6041.7|6031.7|5
1625737220000|2021-07-08 09:40:20|6042.2|6032.2|6042.4|6032.4|6042.4|6032.4|6042.2|6032.2|0
1625737230000|2021-07-08 09:40:30|6039.4|6033.4|6039.4|6033.4|6039.4|6033.4|6039.4|6033.4|0
1625737240000|2021-07-08 09:40:40|6039.9|6033.9|6038.9|6032.9|6039.9|6033.9|6038.9|6032.9|0
1625737250000|2021-07-08 09:40:50|6039.2|6033.2|6039.4|6033.4|6039.9|6033.9|6038.9|6032.9|0
1625737260000|2021-07-08 09:41:00|6039.9|6033.9|6043.6|6033.6|6043.6|6034.1|6039.9|6033.4|0
1625737270000|2021-07-08 09:41:10|6043.1|6033.1|6043.1|6033.1|6043.3|6033.3|6043.1|6033.1|0
1625737280000|2021-07-08 09:41:20|6043.3|6033.3|6044.9|6038.9|6046.6|6038.9|6042.4|6032.4|0
1625737290000|2021-07-08 09:41:30|6045.1|6039.1|6045.4|6039.4|6045.4|6039.4|6045.1|6039.1|0
1625737300000|2021-07-08 09:41:40|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|6045.3|6039.3|0
1625737350000|2021-07-08 09:42:30|6044.9|6038.9|6044.9|6038.9|6044.9|6038.9|6044.9|6038.9|0
1625737370000|2021-07-08 09:42:50|6048.1|6033.1|6042.9|6032.9|6048.1|6033.1|6042.9|6032.9|0
1625737380000|2021-07-08 09:43:00|6042.6|6032.6|6043.8|6033.8|6043.9|6035.9|6040.9|6032.6|0
1625737390000|2021-07-08 09:43:10|6044.3|6034.3|6043.1|6033.1|6044.4|6034.4|6042.8|6032.8|0
1625737400000|2021-07-08 09:43:20|6042.9|6032.9|6042.6|6032.6|6043.4|6033.4|6042.1|6032.1|2
1625737410000|2021-07-08 09:43:30|6042.7|6032.7|6046.2|6036.2|6046.2|6036.2|6042.7|6032.7|0
1625737430000|2021-07-08 09:43:50|6044.7|6038.7|6044.7|6038.7|6044.7|6038.7|6044.7|6038.7|0
1625737440000|2021-07-08 09:44:00|6046.4|6036.4|6046.4|6036.4|6046.4|6036.4|6046.4|6036.4|0
1625737450000|2021-07-08 09:44:10|6046.2|6036.2|6046.2|6036.2|6046.2|6036.2|6046.2|6036.2|0
1625737470000|2021-07-08 09:44:30|6043.4|6037.4|6043.2|6037.2|6043.4|6037.4|6043.2|6037.2|0
1625737480000|2021-07-08 09:44:40|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|6043.4|6037.4|1
1625737490000|2021-07-08 09:44:50|6043.2|6037.2|6043.2|6037.2|6043.7|6037.7|6043.2|6037.2|0
1625737500000|2021-07-08 09:45:00|6043.4|6037.4|6042.9|6036.9|6043.6|6037.6|6042.9|6036.9|0
1625737510000|2021-07-08 09:45:10|6042.5|6036.5|6043.9|6037.9|6043.9|6037.9|6040.9|6032.6|1
1625737520000|2021-07-08 09:45:20|6043.6|6037.6|6043.9|6037.9|6043.9|6037.9|6043.6|6037.6|0
1625737540000|2021-07-08 09:45:40|6046.4|6036.4|6043.9|6037.9|6046.4|6037.9|6043.9|6036.4|0
1625737550000|2021-07-08 09:45:50|6044.1|6038.1|6044.9|6038.9|6046.6|6038.9|6044.1|6036.4|0
1625737560000|2021-07-08 09:46:00|6044.7|6038.7|6046.4|6036.4|6046.4|6038.7|6044.7|6036.4|0
1625737570000|2021-07-08 09:46:10|6043.9|6037.9|6043.9|6037.9|6043.9|6037.9|6043.9|6037.9|0
1625737580000|2021-07-08 09:46:20|6043.6|6037.6|6043.9|6037.9|6043.9|6037.9|6043.6|6037.6|0
1625737590000|2021-07-08 09:46:30|6043.6|6037.6|6043.9|6037.9|6043.9|6037.9|6043.6|6037.6|0
1625737610000|2021-07-08 09:46:50|6043.6|6037.6|6045.1|6039.1|6045.1|6039.1|6043.6|6037.6|0
1625737620000|2021-07-08 09:47:00|6045.4|6039.4|6048.9|6042.9|6049.4|6042.9|6045.4|6039.4|0
1625737630000|2021-07-08 09:47:10|6049.2|6043.2|6052.1|6046.1|6053.7|6047.7|6049.2|6043.2|1
1625737640000|2021-07-08 09:47:20|6052.4|6046.4|6052.7|6046.7|6052.7|6046.7|6052.4|6046.4|0
1625737650000|2021-07-08 09:47:30|6052.6|6046.6|6053.4|6043.4|6053.7|6046.6|6052.2|6043.4|0
1625737660000|2021-07-08 09:47:40|6053.1|6043.1|6052.9|6042.9|6053.1|6043.1|6052.9|6042.9|0
1625737670000|2021-07-08 09:47:50|6053.4|6043.4|6051.9|6045.9|6053.7|6046.1|6051.7|6043.4|0
1625737680000|2021-07-08 09:48:00|6052.1|6046.1|6051.4|6041.4|6053.7|6046.1|6051.1|6041.1|0
1625737690000|2021-07-08 09:48:10|6051.6|6041.6|6051.6|6041.6|6051.6|6041.6|6051.4|6041.4|0
1625737730000|2021-07-08 09:48:50|6050.7|6040.7|6050.6|6040.6|6050.7|6040.7|6050.6|6040.6|0
1625737740000|2021-07-08 09:49:00|6050.7|6040.7|6048.1|6042.1|6050.9|6042.4|6048.1|6040.7|0
1625737750000|2021-07-08 09:49:10|6046.7|6040.7|6047.2|6041.2|6047.2|6041.2|6046.7|6040.7|0
1625737760000|2021-07-08 09:49:20|6047.5|6041.5|6047.7|6041.7|6047.7|6041.7|6047.5|6041.5|0
1625737770000|2021-07-08 09:49:30|6047.4|6041.4|6046.5|6040.5|6047.4|6041.4|6046.5|6040.5|0
1625737780000|2021-07-08 09:49:40|6046.7|6040.7|6046.7|6040.7|6046.7|6040.7|6046.7|6040.7|0
1625737790000|2021-07-08 09:49:50|6046.5|6040.5|6050.7|6040.7|6050.7|6041|6046.5|6040.5|0
1625737800000|2021-07-08 09:50:00|6049.2|6043.2|6051.5|6041.5|6051.5|6043.9|6049.2|6041.5|0
1625737820000|2021-07-08 09:50:20|6049.9|6043.9|6050.7|6040.7|6050.7|6043.9|6049.9|6040.5|0
1625737830000|2021-07-08 09:50:30|6051.7|6041.7|6051.2|6045.2|6051.7|6045.2|6051.2|6041.7|0
1625737840000|2021-07-08 09:50:40|6053.4|6043.4|6051.7|6041.7|6053.4|6045.2|6049.9|6041.7|0
1625737850000|2021-07-08 09:50:50|6049.2|6043.2|6045.8|6039.8|6050.7|6043.2|6045.8|6039.8|1
1625737860000|2021-07-08 09:51:00|6045.6|6039.6|6045.9|6039.9|6045.9|6039.9|6045.6|6039.6|0
1625737870000|2021-07-08 09:51:10|6045.4|6039.4|6045.2|6039.2|6045.4|6039.4|6045.2|6039.2|0
1625737910000|2021-07-08 09:51:50|6044.9|6038.9|6044.9|6038.9|6044.9|6038.9|6044.9|6038.9|0
1625737920000|2021-07-08 09:52:00|6045.2|6039.2|6045.3|6039.3|6045.3|6039.3|6044.9|6038.9|0
1625737930000|2021-07-08 09:52:10|6044.9|6038.9|6044.7|6038.7|6044.9|6038.9|6044.4|6038.4|0
1625737940000|2021-07-08 09:52:20|6044.4|6038.4|6037.9|6031.9|6044.4|6038.4|6037.9|6031.9|2
1625737950000|2021-07-08 09:52:30|6037.6|6031.6|6034.6|6028.6|6037.6|6031.6|6034.4|6028.4|2
1625737960000|2021-07-08 09:52:40|6034.2|6028.2|6034|6028|6034.2|6028.2|6034|6028|0
1625738000000|2021-07-08 09:53:20|6033.7|6027.7|6033.5|6027.5|6033.7|6027.7|6033.5|6027.5|0
1625738010000|2021-07-08 09:53:30|6033.2|6027.2|6033.2|6027.2|6033.5|6027.5|6033.2|6027.2|0
1625738020000|2021-07-08 09:53:40|6033.5|6027.5|6034.6|6028.6|6034.9|6028.9|6033.5|6027.5|0
1625738030000|2021-07-08 09:53:50|6033.9|6027.9|6034.6|6028.6|6034.6|6028.6|6033.9|6027.9|0
1625738040000|2021-07-08 09:54:00|6034.1|6028.1|6033.7|6027.7|6034.1|6028.1|6033.7|6027.7|0
1625738050000|2021-07-08 09:54:10|6033.9|6027.9|6033.7|6027.7|6033.9|6027.9|6033.7|6027.7|0
1625738070000|2021-07-08 09:54:30|6027|6021|6026.3|6020.3|6027|6021|6026.3|6020.3|26
1625738080000|2021-07-08 09:54:40|6026.5|6020.5|6026.5|6020.5|6026.5|6020.5|6026.5|6020.5|1
1625738090000|2021-07-08 09:54:50|6026.3|6020.3|6026.1|6020.1|6026.3|6020.3|6026.1|6020.1|2
1625738110000|2021-07-08 09:55:10|6028.6|6022.6|6026.6|6020.6|6028.6|6022.6|6026.6|6020.6|1
1625738130000|2021-07-08 09:55:30|6026.3|6020.3|6026.9|6020.9|6026.9|6020.9|6026.1|6020.1|1
1625738140000|2021-07-08 09:55:40|6027.1|6021.1|6030.3|6024.3|6030.3|6024.3|6027.1|6021.1|0
1625738150000|2021-07-08 09:55:50|6030.1|6024.1|6031.3|6025.3|6031.3|6025.3|6030.1|6024.1|0
1625738160000|2021-07-08 09:56:00|6031.6|6025.6|6029.8|6023.8|6031.8|6025.8|6029.8|6023.8|0
1625738170000|2021-07-08 09:56:10|6028.7|6022.7|6026.8|6020.8|6028.7|6022.7|6026.8|6020.8|0
1625738190000|2021-07-08 09:56:30|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|1
1625738210000|2021-07-08 09:56:50|6027.2|6021.2|6026.1|6020.1|6027.2|6021.2|6026.1|6020.1|1
1625738220000|2021-07-08 09:57:00|6024.3|6018.3|6025.6|6019.6|6027.9|6021.1|6023.8|6017.8|0
1625738230000|2021-07-08 09:57:10|6023.8|6017.8|6025.1|6015.1|6025.3|6018.1|6023.8|6015.1|0
1625738240000|2021-07-08 09:57:20|6022.6|6016.6|6024.1|6014.1|6024.3|6016.6|6022.6|6014.1|0
1625738250000|2021-07-08 09:57:30|6021.8|6015.8|6022.6|6016.6|6024.3|6016.6|6021.8|6013.8|0
1625738270000|2021-07-08 09:57:50|6024.3|6014.3|6024.3|6014.3|6024.3|6014.3|6024.3|6014.3|0
1625738280000|2021-07-08 09:58:00|6024.1|6014.1|6022.6|6016.6|6024.1|6016.6|6022.6|6014.1|0
1625738290000|2021-07-08 09:58:10|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|6022.6|6016.6|0
1625738300000|2021-07-08 09:58:20|6022.5|6016.5|6022.6|6016.6|6022.8|6016.8|6022.4|6016.4|0
1625738310000|2021-07-08 09:58:30|6023.8|6017.8|6024.8|6018.8|6024.8|6018.8|6023.8|6017.8|0
1625738320000|2021-07-08 09:58:40|6024.5|6018.5|6024.3|6018.3|6024.5|6018.5|6024.3|6018.3|0
1625738330000|2021-07-08 09:58:50|6024.1|6018.1|6025.4|6019.4|6025.6|6019.6|6024.1|6018.1|9
1625738340000|2021-07-08 09:59:00|6025.6|6019.6|6025.8|6019.8|6026.8|6020.8|6025.6|6019.6|0
1625738350000|2021-07-08 09:59:10|6025.5|6019.5|6021.6|6015.6|6025.5|6019.5|6020.2|6014.2|3
1625738360000|2021-07-08 09:59:20|6021.3|6015.3|6021|6015|6021.3|6015.3|6021|6015|0
1625738370000|2021-07-08 09:59:30|6020.9|6014.9|6020.2|6014.2|6020.9|6014.9|6020.2|6014.2|0
1625738380000|2021-07-08 09:59:40|6020.5|6014.5|6020.9|6014.9|6020.9|6014.9|6020.2|6014.2|0
1625738390000|2021-07-08 09:59:50|6020.8|6014.8|6017.9|6007.9|6020.8|6014.8|6017.6|6007.6|4
1625738400000|2021-07-08 10:00:00|6016.6|6006.6|6012.6|6006.6|6017.1|6007.4|6011.8|6005.8|0
1625738410000|2021-07-08 10:00:10|6012.4|6006.4|6011.2|6005.2|6012.6|6006.6|6011.2|6005.2|0
1625738420000|2021-07-08 10:00:20|6010.9|6004.9|6009.2|6003.2|6010.9|6004.9|6008.6|6002.6|1
1625738430000|2021-07-08 10:00:30|6009.4|6003.4|6013.6|6003.6|6017.1|6003.9|6009.4|6001.6|0
1625738440000|2021-07-08 10:00:40|6012.2|6006.2|6010.6|6004.6|6013.6|6006.2|6010.6|6003.3|0
1625738450000|2021-07-08 10:00:50|6012.1|6002.1|6011.9|6001.9|6012.3|6004.6|6010.2|6001.9|0
1625738460000|2021-07-08 10:01:00|6010.4|6004.4|6013.1|6003.1|6013.1|6004.6|6009.1|6002.3|0
1625738470000|2021-07-08 10:01:10|6010.8|6004.8|6010.6|6004.6|6010.8|6004.8|6010.4|6004.4|0
1625738480000|2021-07-08 10:01:20|6010.3|6004.3|6009.1|6003.1|6010.3|6004.3|6008.6|6002.6|0
1625738490000|2021-07-08 10:01:30|6008.4|6002.4|6007.1|6001.1|6008.4|6002.4|6007.1|6001.1|0
1625738500000|2021-07-08 10:01:40|6006.8|6000.8|6005.6|5999.6|6007.1|6001.1|6005.6|5999.6|0
1625738510000|2021-07-08 10:01:50|6005|5999|6006.3|6000.3|6007.3|6000.3|6005|5997.3|0
1625738520000|2021-07-08 10:02:00|6006.1|6000.1|6010.5|6000.5|6010.5|6002.1|6006.1|6000.1|0
1625738530000|2021-07-08 10:02:10|6011.9|6001.9|6011.7|6001.7|6012.1|6002.1|6011.7|6001.7|0
1625738550000|2021-07-08 10:02:30|6012.1|6002.1|6011.9|6001.9|6012.1|6003.4|6008.8|6000.9|2
1625738560000|2021-07-08 10:02:40|6009.3|6003.3|6009.4|6003.4|6011.9|6003.6|6008.4|6001.1|0
1625738580000|2021-07-08 10:03:00|6008.8|6002.8|6008.6|6002.6|6008.8|6002.8|6008.6|6002.6|0
1625738590000|2021-07-08 10:03:10|6009.4|6003.4|6008.6|6002.6|6009.4|6003.4|6008.6|6002.6|0
1625738600000|2021-07-08 10:03:20|6008.9|6002.9|6008.6|6002.6|6008.9|6002.9|6008.6|6002.6|0
1625738610000|2021-07-08 10:03:30|6008.9|6002.9|6008.6|6002.6|6008.9|6002.9|6008.6|6002.6|0
1625738620000|2021-07-08 10:03:40|6007.1|6001.1|6007.1|6001.1|6007.1|6001.1|6007.1|6001.1|0
1625738630000|2021-07-08 10:03:50|6006.8|6000.8|6006.3|6000.3|6006.8|6000.8|6006.3|6000.3|0
1625738640000|2021-07-08 10:04:00|6006.6|6000.6|6012.6|5997.6|6012.6|6000.6|6006.6|5996.4|0
1625738650000|2021-07-08 10:04:10|6013.1|5998.1|6010.6|6000.6|6013.1|6000.6|6010.3|5998.1|0
1625738660000|2021-07-08 10:04:20|6010.3|6000.3|6009.4|5999.4|6010.3|6000.3|6009.4|5999.4|0
1625738670000|2021-07-08 10:04:30|6012.6|5997.6|6009.8|5999.8|6012.6|5999.8|6009.8|5997.6|0
1625738680000|2021-07-08 10:04:40|6012.6|5997.6|6012.3|5997.3|6012.6|5997.6|6012.3|5997.3|0
1625738690000|2021-07-08 10:04:50|6009.8|5999.8|6009.8|5999.8|6009.8|5999.8|6009.8|5999.8|0
1625738700000|2021-07-08 10:05:00|6012.6|5997.6|6014.4|6004.4|6016.4|6004.5|6010.5|5997.6|0
1625738710000|2021-07-08 10:05:10|6013.8|6003.8|6013.8|6003.8|6016.6|6003.8|6013.4|6001.6|0
1625738720000|2021-07-08 10:05:20|6013.6|6003.6|6013.4|6003.4|6016.6|6003.8|6013.4|6001.4|0
1625738730000|2021-07-08 10:05:30|6013.6|6003.6|6016.9|6001.9|6016.9|6003.6|6013.6|6001.9|0
1625738760000|2021-07-08 10:06:00|6012.4|6002.4|6010.9|6000.9|6012.4|6002.6|6008.6|6000.9|0
1625738770000|2021-07-08 10:06:10|6008.6|6002.6|6007.6|6001.6|6008.6|6002.6|6007.6|6001.6|0
1625738780000|2021-07-08 10:06:20|6007.8|6001.8|6007.8|6001.8|6007.8|6001.8|6007.8|6001.8|0
1625738800000|2021-07-08 10:06:40|6008.1|6002.1|6008.3|6002.3|6008.3|6002.3|6008|6002|0
1625738810000|2021-07-08 10:06:50|6008.8|6002.8|6006.1|6000.1|6010.3|6002.8|6006.1|6000.1|0
1625738820000|2021-07-08 10:07:00|6005.7|5999.7|6001.5|5995.5|6005.7|5999.7|6001.5|5995.5|1
1625738830000|2021-07-08 10:07:10|6001.2|5995.2|6002|5996|6002|5996|6000|5994|1
1625738850000|2021-07-08 10:07:30|6002.4|5996.4|6005.3|5995.3|6005.3|5996.4|6002.4|5995.3|0
1625738860000|2021-07-08 10:07:40|6006.3|5996.3|6006.3|5996.3|6006.3|5996.3|6006.3|5996.3|0
1625738870000|2021-07-08 10:07:50|6004.8|5998.8|6004.9|5998.9|6006.3|5998.9|6004.8|5995.9|0
1625738880000|2021-07-08 10:08:00|6005.3|5999.3|6008.1|5998.1|6008.1|5999.6|6005.3|5997.9|0
1625738900000|2021-07-08 10:08:20|6006.6|6000.6|6006.6|6000.6|6006.6|6000.6|6006.6|6000.6|0
1625738910000|2021-07-08 10:08:30|6008.1|5998.1|6007.9|5997.9|6008.1|5998.1|6007.9|5997.9|0
1625738930000|2021-07-08 10:08:50|6008.1|5998.1|6008.1|5998.1|6008.1|5998.1|6007.9|5997.9|0
1625738940000|2021-07-08 10:09:00|6007.9|5997.9|6005.6|5999.6|6007.9|5999.6|6005.6|5997.9|0
1625738960000|2021-07-08 10:09:20|6005.9|5999.9|6006.1|6000.1|6006.1|6000.1|6005.9|5999.9|0
1625738970000|2021-07-08 10:09:30|6008.7|5998.7|6009.6|5999.6|6012.6|5999.8|6008.7|5997.4|1
1625738980000|2021-07-08 10:09:40|6009.3|5999.3|6009.1|5999.1|6009.6|5999.6|6009.1|5999.1|0
1625738990000|2021-07-08 10:09:50|6009.3|5999.3|6012.6|5997.6|6012.6|5999.3|6009.3|5997.6|0
1625739010000|2021-07-08 10:10:10|6009.8|5999.8|6002.1|5996.1|6009.8|5999.8|6002.1|5994.9|0
1625739020000|2021-07-08 10:10:20|6001.8|5995.8|6001.6|5995.6|6001.8|5995.8|6001.2|5995.2|0
1625739030000|2021-07-08 10:10:30|6001.4|5995.4|6001.4|5995.4|6001.4|5995.4|6001.4|5995.4|0
1625739040000|2021-07-08 10:10:40|6001.2|5995.2|6000.7|5994.7|6001.2|5995.2|6000.7|5994.7|0
1625739060000|2021-07-08 10:11:00|6000.9|5994.9|6012|5997|6012.5|6002.8|6000.7|5994.7|16
1625739070000|2021-07-08 10:11:10|6009.8|5999.8|6008.8|5998.8|6012|5999.8|6008.8|5996.8|0
1625739080000|2021-07-08 10:11:20|6009.8|5999.8|6009.2|5999.2|6012|5999.8|6008.5|5997|0
1625739090000|2021-07-08 10:11:30|6009|5999|6008|5998|6012|5999.2|6008|5997|0
1625739100000|2021-07-08 10:11:40|6007.8|5997.8|6007.8|5997.8|6007.8|5997.8|6007.8|5997.8|0
1625739110000|2021-07-08 10:11:50|6008.3|5998.3|6008.3|5998.3|6008.3|5998.3|6008.3|5998.3|0
1625739120000|2021-07-08 10:12:00|6007.8|5997.8|6008.2|5998.2|6010.2|5998.6|6004.6|5995.2|0
1625739130000|2021-07-08 10:12:10|6007.8|5997.8|6004.4|5998.4|6007.8|5998.4|6004.4|5997.6|0
1625739140000|2021-07-08 10:12:20|6004|5998|6004|5998|6004.3|5998.3|6004|5998|0
1625739160000|2021-07-08 10:12:40|6003.4|5997.4|6003|5997|6003.4|5997.4|6003|5997|0
1625739170000|2021-07-08 10:12:50|6003.2|5997.2|6003.2|5997.2|6003.5|5997.5|6003|5997|0
1625739180000|2021-07-08 10:13:00|6003|5997|6001.2|5995.2|6003|5997|6001.2|5995.2|1
1625739190000|2021-07-08 10:13:10|6000.9|5994.9|6000.9|5994.9|6000.9|5994.9|6000.9|5994.9|0
1625739210000|2021-07-08 10:13:30|6000.7|5994.7|6001.9|5995.9|6001.9|5995.9|6000.2|5994.2|0
1625739220000|2021-07-08 10:13:40|6002.2|5996.2|6002|5996|6002.2|5996.2|6001.8|5995.8|0
1625739230000|2021-07-08 10:13:50|6003.1|5993.1|6002.9|5992.9|6003.1|5993.1|6002.9|5992.9|1
1625739270000|2021-07-08 10:14:30|6000.6|5994.6|6000.6|5994.6|6000.9|5994.9|6000.2|5994.2|0
1625739280000|2021-07-08 10:14:40|6000.3|5994.3|6000.1|5994.1|6000.3|5994.3|6000.1|5994.1|0
1625739290000|2021-07-08 10:14:50|5997.6|5991.6|6005.4|5990.4|6005.4|5991.8|5996.8|5990.4|2
1625739300000|2021-07-08 10:15:00|6005.6|5990.6|6005.6|5990.6|6005.6|5990.6|6005.2|5990.2|0
1625739340000|2021-07-08 10:15:40|6005.4|5990.4|6002.4|5992.4|6005.4|5992.4|6002.4|5990.4|0
1625739350000|2021-07-08 10:15:50|6005.2|5990.2|6005.9|5990.9|6005.9|5993.2|6003.2|5990.2|0
1625739380000|2021-07-08 10:16:20|6006.2|5991.2|6006.2|5991.2|6006.2|5991.2|6006.2|5991.2|0
1625739410000|2021-07-08 10:16:50|6006|5991|6000.4|5994.4|6006|5994.4|6000.4|5991|0
1625739420000|2021-07-08 10:17:00|6000|5994|6000|5994|6000|5994|5998.8|5992.8|0
1625739430000|2021-07-08 10:17:10|6000.2|5994.2|5999|5993|6000.2|5994.2|5999|5993|0
1625739440000|2021-07-08 10:17:20|6000|5994|5999.2|5993.2|6000|5994|5998.7|5992.7|0
1625739450000|2021-07-08 10:17:30|5999|5993|5998.5|5992.5|5999|5993|5998.5|5992.5|0
1625739460000|2021-07-08 10:17:40|5998.8|5992.8|5999|5993|5999|5993|5998.8|5992.8|0
1625739480000|2021-07-08 10:18:00|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|0
1625739490000|2021-07-08 10:18:10|5999.5|5993.5|5999.4|5993.4|5999.5|5993.5|5999|5993|0
1625739500000|2021-07-08 10:18:20|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|0
1625739510000|2021-07-08 10:18:30|5998.7|5992.7|5999.5|5993.5|5999.5|5993.5|5998.7|5992.7|0
1625739520000|2021-07-08 10:18:40|5999.2|5993.2|5999.7|5993.7|6000.2|5994.2|5998.7|5992.7|0
1625739540000|2021-07-08 10:19:00|6000|5994|6000.2|5994.2|6000.2|5994.2|6000|5994|0
1625739580000|2021-07-08 10:19:40|5999.7|5993.7|5999.2|5993.2|5999.9|5993.9|5998.9|5992.9|2
1625739590000|2021-07-08 10:19:50|5999.7|5993.7|5998.9|5992.9|5999.7|5993.7|5998.9|5992.9|0
1625739600000|2021-07-08 10:20:00|5999.4|5993.4|6001.1|5991.1|6001.4|5994.9|5998.6|5990.9|0
1625739610000|2021-07-08 10:20:10|6001.4|5991.4|6000.7|5990.7|6001.4|5994.1|6000.1|5990.7|0
1625739630000|2021-07-08 10:20:30|6000.4|5990.4|5997.7|5991.7|6000.4|5992.2|5997.4|5990.4|0
1625739640000|2021-07-08 10:20:40|5998|5992|5999.1|5993.1|5999.1|5993.1|5997.9|5991.9|0
1625739650000|2021-07-08 10:20:50|5999.2|5993.2|5999.2|5993.2|5999.2|5993.2|5998.9|5992.9|0
1625739660000|2021-07-08 10:21:00|5999.4|5993.4|5998.9|5992.9|6001.5|5994|5998.9|5991.5|0
1625739670000|2021-07-08 10:21:10|5998.6|5992.6|5998.4|5992.4|5999|5993|5998|5992|0
1625739680000|2021-07-08 10:21:20|6000.1|5990.1|5997.4|5991.4|6000.1|5991.4|5997.4|5990.1|0
1625739690000|2021-07-08 10:21:30|5997.1|5991.1|5996.9|5990.9|5997.1|5991.1|5996.9|5990.9|0
1625739700000|2021-07-08 10:21:40|5996.7|5990.7|5996.1|5990.1|5998.1|5992.1|5993.4|5987.4|0
1625739720000|2021-07-08 10:22:00|5995.8|5989.8|5997.4|5991.4|5997.6|5991.6|5995.8|5989.8|0
1625739730000|2021-07-08 10:22:10|5997.9|5991.9|6001.1|5991.1|6005.4|5992.4|5997.9|5990.4|0
1625739740000|2021-07-08 10:22:20|6000.1|5990.1|5997.9|5991.9|6000.9|5992.9|5997.9|5990.1|0
1625739750000|2021-07-08 10:22:30|5997.7|5991.7|5997.9|5991.9|5997.9|5991.9|5997.7|5991.7|0
1625739770000|2021-07-08 10:22:50|5998.2|5992.2|5998.6|5992.6|6001.1|5992.6|5997.7|5991.1|0
1625739780000|2021-07-08 10:23:00|5998.4|5992.4|5997.9|5991.9|5998.6|5992.6|5997.9|5991.9|0
1625739790000|2021-07-08 10:23:10|5997.6|5991.6|5997.4|5991.4|5997.6|5991.6|5996.2|5990.2|0
1625739810000|2021-07-08 10:23:30|5997.2|5991.2|5996.9|5986.9|5997.2|5991.2|5995.6|5986.9|0
1625739840000|2021-07-08 10:24:00|5997.7|5987.7|5996.9|5986.9|5997.7|5989.4|5995.2|5986.9|0
1625739870000|2021-07-08 10:24:30|5994.6|5988.6|5993.9|5987.9|5994.6|5988.6|5993.6|5987.6|0
1625739880000|2021-07-08 10:24:40|5993.6|5987.6|5992.9|5986.9|5993.6|5987.6|5992.9|5986.9|0
1625739890000|2021-07-08 10:24:50|5991.9|5985.9|5991.6|5985.6|5991.9|5985.9|5991.6|5985.6|0
1625739900000|2021-07-08 10:25:00|5991.1|5985.1|5990.6|5984.6|5991.6|5985.6|5990.6|5984.6|0
1625739910000|2021-07-08 10:25:10|5990.4|5984.4|5984.8|5978.8|5990.4|5984.4|5984.8|5978.8|2
1625739920000|2021-07-08 10:25:20|5984.3|5978.3|5986.4|5980.4|5987.7|5980.4|5983.1|5977.1|0
1625739930000|2021-07-08 10:25:30|5986.6|5980.6|5986.6|5980.6|5986.6|5980.6|5986.6|5980.6|0
1625739940000|2021-07-08 10:25:40|5986.4|5980.4|5989.3|5979.3|5989.3|5982.7|5986.4|5979.3|22
1625739950000|2021-07-08 10:25:50|5986.3|5980.3|5984.4|5978.4|5986.3|5980.3|5984.4|5978.4|0
1625739960000|2021-07-08 10:26:00|5984.9|5978.9|5984.4|5978.4|5985.1|5979.1|5984.4|5978.4|0
1625739970000|2021-07-08 10:26:10|5984.2|5978.2|5987.4|5981.4|5987.7|5981.7|5984.2|5978.2|1
1625739990000|2021-07-08 10:26:30|5986.9|5980.9|5987.4|5981.4|5987.4|5981.4|5986.9|5980.9|0
1625740000000|2021-07-08 10:26:40|5987.6|5981.6|5987.6|5981.6|5987.6|5981.6|5987.1|5981.1|0
1625740010000|2021-07-08 10:26:50|5987.2|5981.2|5986.9|5980.9|5987.2|5981.2|5986.9|5980.9|0
1625740020000|2021-07-08 10:27:00|5986.3|5980.3|5986.9|5980.9|5987.4|5981.4|5986.3|5980.3|0
1625740030000|2021-07-08 10:27:10|5986.6|5980.6|5983.7|5977.7|5986.6|5980.6|5983.7|5977.7|1
1625740040000|2021-07-08 10:27:20|5983.9|5977.9|5983.7|5977.7|5984|5978|5983.7|5977.7|1
1625740050000|2021-07-08 10:27:30|5984|5978|5985.6|5979.6|5988.1|5979.6|5984|5977.9|0
1625740080000|2021-07-08 10:28:00|5987.9|5977.9|5986.7|5980.7|5987.9|5981.1|5986.6|5977.9|0
1625740090000|2021-07-08 10:28:10|5986.2|5980.2|5986.7|5980.7|5986.7|5980.7|5986.2|5980.2|0
1625740100000|2021-07-08 10:28:20|5986.9|5980.9|5986.9|5980.9|5986.9|5980.9|5986.9|5980.9|0
1625740110000|2021-07-08 10:28:30|5986.4|5980.4|5986.2|5980.2|5986.4|5980.4|5986.2|5980.2|0
1625740120000|2021-07-08 10:28:40|5986.6|5980.6|5986.2|5980.2|5986.6|5980.6|5986.2|5980.2|0
1625740130000|2021-07-08 10:28:50|5985.2|5979.2|5985.2|5979.2|5985.2|5979.2|5985.2|5979.2|0
1625740150000|2021-07-08 10:29:10|5985.4|5979.4|5986.6|5980.6|5986.7|5980.7|5985.4|5979.4|0
1625740180000|2021-07-08 10:29:40|5987.4|5981.4|5988.7|5982.7|5989.2|5983.2|5987.4|5981.4|1
1625740190000|2021-07-08 10:29:50|5989|5983|5988.7|5982.7|5989.2|5983.2|5988.7|5982.7|0
1625740200000|2021-07-08 10:30:00|5988.4|5982.4|5986.6|5980.6|5988.4|5982.4|5986.6|5980.6|0
1625740210000|2021-07-08 10:30:10|5987.3|5981.3|5986.8|5980.8|5987.3|5981.3|5986.8|5980.8|1
1625740220000|2021-07-08 10:30:20|5986.6|5980.6|5985.1|5979.1|5986.6|5980.6|5985.1|5979.1|0
1625740230000|2021-07-08 10:30:30|5984.3|5978.3|5984.3|5978.3|5984.3|5978.3|5984.3|5978.3|0
1625740240000|2021-07-08 10:30:40|5984.2|5978.2|5985.6|5979.6|5987.2|5981.2|5984.2|5978.2|1
1625740250000|2021-07-08 10:30:50|5985.4|5979.4|5985.4|5979.4|5985.4|5979.4|5985.4|5979.4|0
1625740260000|2021-07-08 10:31:00|5985.1|5979.1|5982.7|5976.7|5985.2|5979.2|5982.4|5976.4|1
1625740270000|2021-07-08 10:31:10|5982.9|5976.9|5982.9|5976.9|5982.9|5976.9|5982.9|5976.9|0
1625740300000|2021-07-08 10:31:40|5982.6|5976.6|5982.9|5976.9|5982.9|5976.9|5982.6|5976.6|0
1625740320000|2021-07-08 10:32:00|5982.2|5976.2|5982.9|5976.9|5982.9|5976.9|5982.2|5976.2|0
1625740340000|2021-07-08 10:32:20|5982.5|5976.5|5982.2|5976.2|5982.5|5976.5|5982.2|5976.2|0
1625740360000|2021-07-08 10:32:40|5982.5|5976.5|5982.7|5976.7|5982.9|5976.9|5982.5|5976.5|1
1625740370000|2021-07-08 10:32:50|5982.4|5976.4|5982.7|5976.7|5982.7|5976.7|5982.4|5976.4|0
1625740380000|2021-07-08 10:33:00|5982.4|5976.4|5982|5976|5982.4|5976.4|5982|5976|0
1625740390000|2021-07-08 10:33:10|5982.2|5976.2|5982.2|5976.2|5982.2|5976.2|5982.2|5976.2|0
1625740400000|2021-07-08 10:33:20|5982|5976|5978.5|5972.5|5982|5976|5978.5|5972.5|8
1625740410000|2021-07-08 10:33:30|5978|5972|5978|5972|5978|5972|5978|5972|0
1625740420000|2021-07-08 10:33:40|5977.8|5971.8|5977.8|5971.8|5977.8|5971.8|5977.8|5971.8|0
1625740430000|2021-07-08 10:33:50|5979.6|5973.6|5979.1|5973.1|5979.6|5973.6|5979.1|5973.1|3
1625740440000|2021-07-08 10:34:00|5979.7|5973.7|5981.1|5975.1|5981.1|5975.1|5979.7|5973.7|1
1625740450000|2021-07-08 10:34:10|5980.5|5974.5|5981.1|5975.1|5981.1|5975.1|5980.5|5974.5|1
1625740470000|2021-07-08 10:34:30|5980.8|5974.8|5980.6|5974.6|5980.8|5974.8|5980.6|5974.6|0
1625740480000|2021-07-08 10:34:40|5981.1|5975.1|5980.1|5974.1|5981.1|5975.1|5980.1|5974.1|0
1625740490000|2021-07-08 10:34:50|5980.6|5974.6|5980.1|5974.1|5980.6|5974.6|5980.1|5974.1|0
1625740500000|2021-07-08 10:35:00|5979.6|5973.6|5983.1|5977.1|5983.1|5977.1|5979.1|5973.1|3
1625740520000|2021-07-08 10:35:20|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|5982.6|5976.6|0
1625740530000|2021-07-08 10:35:30|5982.9|5976.9|5982.6|5976.6|5982.9|5976.9|5982.3|5976.3|0
1625740560000|2021-07-08 10:36:00|5982.3|5976.3|5980.6|5974.6|5982.3|5976.3|5980.6|5974.6|0
1625740570000|2021-07-08 10:36:10|5980.3|5974.3|5980.6|5974.6|5980.6|5974.6|5979.6|5973.6|1
1625740590000|2021-07-08 10:36:30|5980.3|5974.3|5980.6|5974.6|5980.6|5974.6|5979.1|5973.1|0
1625740620000|2021-07-08 10:37:00|5981.6|5975.6|5986.5|5980.5|5986.5|5980.5|5981.6|5975.6|2
1625740640000|2021-07-08 10:37:20|5986.2|5980.2|5986.2|5980.2|5986.2|5980.2|5986.2|5980.2|0
1625740650000|2021-07-08 10:37:30|5985.7|5979.7|5985.3|5979.3|5985.7|5979.7|5985.3|5979.3|0
1625740670000|2021-07-08 10:37:50|5984.8|5978.8|5984.5|5978.5|5984.8|5978.8|5984.5|5978.5|0
1625740680000|2021-07-08 10:38:00|5984.8|5978.8|5984.5|5978.5|5984.8|5978.8|5984.5|5978.5|0
1625740700000|2021-07-08 10:38:20|5984.8|5978.8|5984.8|5978.8|5984.8|5978.8|5984.8|5978.8|0
1625740720000|2021-07-08 10:38:40|5984.5|5978.5|5984|5978|5984.5|5978.5|5984|5978|0
1625740730000|2021-07-08 10:38:50|5985.8|5979.8|5986|5980|5986|5980|5985.8|5979.8|0
1625740740000|2021-07-08 10:39:00|5985.7|5979.7|5985.2|5979.2|5985.7|5979.7|5984.5|5978.5|0
1625740760000|2021-07-08 10:39:20|5985|5979|5985|5979|5985.2|5979.2|5984.2|5978.2|0
1625740770000|2021-07-08 10:39:30|5984.3|5978.3|5984.5|5978.5|5984.5|5978.5|5984.2|5978.2|0
1625740780000|2021-07-08 10:39:40|5984|5978|5986|5980|5986|5980|5984|5978|0
1625740790000|2021-07-08 10:39:50|5985.5|5979.5|5985.5|5979.5|5985.5|5979.5|5984.9|5978.9|0
1625740800000|2021-07-08 10:40:00|5985.2|5979.2|5986.1|5980.1|5986.3|5980.3|5985.2|5979.2|0
1625740810000|2021-07-08 10:40:10|5986.3|5980.3|5985|5979|5986.3|5980.3|5984.7|5978.7|1
1625740820000|2021-07-08 10:40:20|5984.3|5978.3|5984.6|5978.6|5984.6|5978.6|5984.3|5978.3|0
1625740830000|2021-07-08 10:40:30|5984.8|5978.8|5984.3|5978.3|5984.8|5978.8|5984.3|5978.3|0
1625740840000|2021-07-08 10:40:40|5984.8|5978.8|5983.3|5977.3|5984.8|5978.8|5983.3|5977.3|0
1625740850000|2021-07-08 10:40:50|5980.8|5974.8|5980|5974|5980.8|5974.8|5980|5974|2
1625740860000|2021-07-08 10:41:00|5979.3|5973.3|5977.6|5971.6|5979.6|5973.6|5977.6|5971.6|2
1625740870000|2021-07-08 10:41:10|5977.3|5971.3|5978.4|5972.4|5978.4|5972.4|5977.3|5971.3|1
1625740880000|2021-07-08 10:41:20|5978.2|5972.2|5978.2|5972.2|5978.2|5972.2|5978.2|5972.2|0
1625740900000|2021-07-08 10:41:40|5977.7|5971.7|5982.2|5976.2|5982.9|5976.2|5977.7|5971.7|0
1625740910000|2021-07-08 10:41:50|5982.4|5976.4|5982.4|5976.4|5982.4|5976.4|5982.4|5976.4|0
1625740920000|2021-07-08 10:42:00|5981.9|5975.9|5981.7|5975.7|5981.9|5975.9|5981.7|5975.7|0
1625740930000|2021-07-08 10:42:10|5980.6|5974.6|5980.4|5974.4|5980.6|5974.6|5980.4|5974.4|1
1625740940000|2021-07-08 10:42:20|5980.1|5974.1|5979.9|5973.9|5980.1|5974.1|5979.9|5973.9|0
1625740950000|2021-07-08 10:42:30|5979.7|5973.7|5979.7|5973.7|5979.7|5973.7|5979.7|5973.7|0
1625740960000|2021-07-08 10:42:40|5979.9|5973.9|5980.1|5974.1|5980.1|5974.1|5979.4|5973.4|0
1625740970000|2021-07-08 10:42:50|5980.7|5974.7|5980.9|5974.9|5980.9|5974.9|5980.7|5974.7|0
1625740980000|2021-07-08 10:43:00|5980.6|5974.6|5980.1|5974.1|5981.1|5975.1|5980.1|5974.1|0
1625740990000|2021-07-08 10:43:10|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|0
1625741010000|2021-07-08 10:43:30|5979.4|5973.4|5978.9|5972.9|5979.4|5973.4|5978.9|5972.9|0
1625741020000|2021-07-08 10:43:40|5979.1|5973.1|5978.9|5972.9|5979.1|5973.1|5978.9|5972.9|0
1625741030000|2021-07-08 10:43:50|5979.5|5973.5|5979.7|5973.7|5979.7|5973.7|5979.5|5973.5|0
1625741040000|2021-07-08 10:44:00|5979.4|5973.4|5980.8|5974.8|5980.8|5974.8|5978.9|5972.9|0
1625741050000|2021-07-08 10:44:10|5980.6|5974.6|5980.6|5974.6|5980.6|5974.6|5980.6|5974.6|1
1625741080000|2021-07-08 10:44:40|5979.5|5973.5|5979.3|5973.3|5979.5|5973.5|5979.3|5973.3|0
1625741110000|2021-07-08 10:45:10|5979.9|5973.9|5979.9|5973.9|5979.9|5973.9|5979.9|5973.9|0
1625741140000|2021-07-08 10:45:40|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|5979.6|5973.6|0
1625741150000|2021-07-08 10:45:50|5979.3|5973.3|5980.1|5974.1|5980.1|5974.1|5979.3|5973.3|0
1625741160000|2021-07-08 10:46:00|5979.9|5973.9|5979.7|5973.7|5979.9|5973.9|5979.7|5973.7|0
1625741180000|2021-07-08 10:46:20|5979.9|5973.9|5979.9|5973.9|5979.9|5973.9|5979.9|5973.9|0
1625741190000|2021-07-08 10:46:30|5979.6|5973.6|5979.9|5973.9|5979.9|5973.9|5979.3|5973.3|0
1625741200000|2021-07-08 10:46:40|5980.1|5974.1|5980.1|5974.1|5980.3|5974.3|5980.1|5974.1|0
1625741210000|2021-07-08 10:46:50|5980.3|5974.3|5980|5974|5980.3|5974.3|5979.5|5973.5|0
1625741220000|2021-07-08 10:47:00|5979.8|5973.8|5980.8|5974.8|5980.8|5974.8|5979.8|5973.8|0
1625741250000|2021-07-08 10:47:30|5981.1|5975.1|5985.1|5979.1|5985.1|5979.1|5981.1|5975.1|1
1625741260000|2021-07-08 10:47:40|5985.6|5979.6|5985.5|5979.5|5987.5|5981.5|5985.5|5979.5|0
1625741270000|2021-07-08 10:47:50|5986|5980|5984.6|5978.6|5986|5980|5984.6|5978.6|2
1625741300000|2021-07-08 10:48:20|5985.1|5979.1|5985.6|5979.6|5986|5980|5985.1|5979.1|0
1625741310000|2021-07-08 10:48:30|5985.5|5979.5|5985.1|5979.1|5985.5|5979.5|5985.1|5979.1|0
1625741320000|2021-07-08 10:48:40|5984.8|5978.8|5985.6|5979.6|5985.8|5979.8|5984.8|5978.8|0
1625741330000|2021-07-08 10:48:50|5984.8|5978.8|5984.8|5978.8|5984.8|5978.8|5984.8|5978.8|0
1625741340000|2021-07-08 10:49:00|5985.1|5979.1|5985.1|5979.1|5985.1|5979.1|5985.1|5979.1|0
1625741350000|2021-07-08 10:49:10|5985.3|5979.3|5985.5|5979.5|5985.5|5979.5|5985.3|5979.3|0
1625741400000|2021-07-08 10:50:00|5984.9|5978.9|5985.5|5979.5|5985.5|5979.5|5984.9|5978.9|0
1625741420000|2021-07-08 10:50:20|5985.3|5979.3|5985.5|5979.5|5985.5|5979.5|5985.3|5979.3|0
1625741430000|2021-07-08 10:50:30|5985.3|5979.3|5985.3|5979.3|5985.3|5979.3|5985.3|5979.3|0
1625741450000|2021-07-08 10:50:50|5985.5|5979.5|5985.5|5979.5|5986.5|5980.5|5985.5|5979.5|0
1625741460000|2021-07-08 10:51:00|5985.8|5979.8|5985.6|5979.6|5986.3|5980.3|5985.6|5979.6|0
1625741470000|2021-07-08 10:51:10|5985.5|5979.5|5985.5|5979.5|5985.5|5979.5|5985.5|5979.5|0
1625741480000|2021-07-08 10:51:20|5985.8|5979.8|5985.8|5979.8|5985.8|5979.8|5985.8|5979.8|0
1625741490000|2021-07-08 10:51:30|5986.1|5980.1|5986.3|5980.3|5986.5|5980.5|5986.1|5980.1|0
1625741500000|2021-07-08 10:51:40|5986.8|5980.8|5987.8|5981.8|5987.8|5981.8|5986.8|5980.8|0
1625741510000|2021-07-08 10:51:50|5988.3|5982.3|5985.6|5979.6|5988.3|5982.3|5985.6|5979.6|5
1625741520000|2021-07-08 10:52:00|5987.3|5981.3|5996.5|5990.5|5997.2|5991.2|5986.1|5980.1|15
1625741530000|2021-07-08 10:52:10|5995.9|5989.9|5991.1|5985.1|5997.2|5991.2|5991.1|5984.8|1
1625741540000|2021-07-08 10:52:20|5990.8|5984.8|5991.5|5985.5|5993.6|5986|5990.3|5982.6|0
1625741550000|2021-07-08 10:52:30|5991|5985|5990.4|5984.4|5991.1|5985.1|5990.4|5984.4|0
1625741560000|2021-07-08 10:52:40|5990.1|5984.1|5990.4|5984.4|5993.6|5985.1|5990.1|5983.6|0
1625741570000|2021-07-08 10:52:50|5990.1|5984.1|5991.9|5985.9|5992.3|5986.1|5989.9|5982.3|0
1625741580000|2021-07-08 10:53:00|5992.4|5986.4|5992.4|5986.4|5992.4|5986.4|5991.9|5985.9|0
1625741600000|2021-07-08 10:53:20|5992.1|5986.1|5991.6|5985.6|5992.1|5986.1|5991.6|5985.6|0
1625741610000|2021-07-08 10:53:30|5991.8|5985.8|5991.6|5985.6|5994.4|5986.1|5991.6|5984.4|0
1625741620000|2021-07-08 10:53:40|5991.8|5985.8|5997.6|5991.6|5998.8|5991.6|5991.8|5985.8|8
1625741630000|2021-07-08 10:53:50|5997.3|5991.3|6002.3|5996.3|6002.9|5996.3|5995.3|5989.3|1
1625741640000|2021-07-08 10:54:00|6002.6|5996.6|6001.3|5995.3|6004|5998|6001.3|5995.3|2
1625741660000|2021-07-08 10:54:20|5999|5993|5999.3|5993.3|5999.3|5993.3|5998.8|5992.8|2
1625741670000|2021-07-08 10:54:30|5999.1|5993.1|6004.8|5994.8|6004.8|5998.3|5999.1|5993.1|0
1625741680000|2021-07-08 10:54:40|6003.6|5997.6|6002.3|5996.3|6004.8|5997.6|6002.1|5994|0
1625741690000|2021-07-08 10:54:50|6002.5|5996.5|6004.3|5998.3|6004.3|5998.3|6002.5|5996.5|1
1625741710000|2021-07-08 10:55:10|6003.8|5997.8|6003.3|5997.3|6003.8|5997.8|6003.3|5997.3|0
1625741730000|2021-07-08 10:55:30|6002.8|5996.8|6002.8|5996.8|6002.8|5996.8|6002.8|5996.8|0
1625741750000|2021-07-08 10:55:50|6002.5|5996.5|6002.3|5996.3|6002.5|5996.5|6002.3|5996.3|0
1625741760000|2021-07-08 10:56:00|6003|5997|6003.1|5997.1|6003.1|5997.1|6002.7|5996.7|0
1625741770000|2021-07-08 10:56:10|6002.9|5996.9|6002.9|5996.9|6002.9|5996.9|6002.9|5996.9|0
1625741780000|2021-07-08 10:56:20|6003.1|5997.1|6003.3|5997.3|6003.3|5997.3|6003.1|5997.1|0
1625741790000|2021-07-08 10:56:30|6003.1|5997.1|6002.3|5996.3|6003.1|5997.1|6002.3|5996.3|0
1625741800000|2021-07-08 10:56:40|6003.1|5997.1|6003.1|5997.1|6003.1|5997.1|6003.1|5997.1|0
1625741810000|2021-07-08 10:56:50|6003.3|5997.3|6003.7|5997.7|6003.7|5997.7|6003.3|5997.3|0
1625741820000|2021-07-08 10:57:00|6004.3|5998.3|6005.3|5999.3|6006.1|6000.1|6004.3|5998.3|0
1625741830000|2021-07-08 10:57:10|6005|5999|6005.3|5999.3|6005.3|5999.3|6005|5999|0
1625741840000|2021-07-08 10:57:20|6005|5999|6005.3|5999.3|6005.3|5999.3|6005|5999|0
1625741850000|2021-07-08 10:57:30|6005|5999|6005.3|5999.3|6005.3|5999.3|6005|5999|0
1625741860000|2021-07-08 10:57:40|6005.8|5999.8|6016|6010|6016|6010|6005.8|5999.8|1
1625741870000|2021-07-08 10:57:50|6016.3|6010.3|6018.9|6012.9|6019.9|6013.9|6016.1|6010.1|0
1625741880000|2021-07-08 10:58:00|6019.1|6013.1|6017.9|6011.9|6019.1|6013.1|6017.9|6011.9|0
1625741900000|2021-07-08 10:58:20|6018.4|6012.4|6018.9|6012.9|6018.9|6012.9|6017.9|6011.9|2
1625741910000|2021-07-08 10:58:30|6018.7|6012.7|6016.7|6010.7|6018.9|6012.9|6016.7|6010.7|0
1625741920000|2021-07-08 10:58:40|6016.9|6010.9|6016.9|6010.9|6016.9|6010.9|6016.9|6010.9|0
1625741930000|2021-07-08 10:58:50|6019.4|6013.4|6019.4|6013.4|6019.4|6013.4|6019.4|6013.4|8
1625741940000|2021-07-08 10:59:00|6018.7|6012.7|6016.5|6010.5|6020.2|6013.7|6016|6010|0
1625741950000|2021-07-08 10:59:10|6015.4|6009.4|6012.6|6006.6|6016.5|6010.5|6012.4|6005.7|2
1625741960000|2021-07-08 10:59:20|6012.4|6006.4|6009.9|6003.9|6012.6|6006.6|6009.9|6003.9|0
1625741970000|2021-07-08 10:59:30|6009.7|6003.7|6013.2|6003.2|6013.2|6003.7|6009.7|6002.6|0
1625741990000|2021-07-08 10:59:50|6012.9|6002.9|6013.1|6007.1|6013.1|6007.1|6012.7|6002.7|0
1625742000000|2021-07-08 11:00:00|6012.7|6006.7|6012.4|6006.4|6012.7|6006.7|6012.1|6006.1|0
1625742010000|2021-07-08 11:00:10|6012.1|6006.1|6010.6|6004.6|6013.9|6006.9|6010.2|6003.2|0
1625742020000|2021-07-08 11:00:20|6011.2|6005.2|6008.7|6002.7|6011.2|6005.2|6008.7|6002.7|0
1625742030000|2021-07-08 11:00:30|6009.7|6003.7|6012.1|6006.1|6012.1|6006.1|6009.7|6003.7|0
1625742040000|2021-07-08 11:00:40|6013.9|6007.9|6011.6|6005.6|6013.9|6007.9|6011.6|6005.6|0
1625742050000|2021-07-08 11:00:50|6011.9|6005.9|6011.9|6005.9|6011.9|6005.9|6011.6|6005.6|0
1625742060000|2021-07-08 11:01:00|6012.1|6006.1|6008.2|6002.2|6012.1|6006.1|6008.2|6001.4|0
1625742070000|2021-07-08 11:01:10|6007.7|6001.7|6007.2|6001.2|6010.2|6002.1|6007.2|6000.2|0
1625742080000|2021-07-08 11:01:20|6008.9|6002.9|6008.4|6002.4|6008.9|6002.9|6008.4|6002.4|0
1625742090000|2021-07-08 11:01:30|6007.9|6001.9|6007.4|6001.4|6008.1|6002.1|6007.4|6001.4|0
1625742100000|2021-07-08 11:01:40|6006.6|6000.6|6006.2|6000.2|6006.6|6000.6|6006.1|6000.1|0
1625742110000|2021-07-08 11:01:50|6006.6|6000.6|6008.2|6002.2|6008.2|6002.2|6006.6|6000.6|0
1625742120000|2021-07-08 11:02:00|6009.2|6003.2|6009.1|6003.1|6009.2|6003.2|6009.1|6003.1|0
1625742130000|2021-07-08 11:02:10|6009.4|6003.4|6010.4|6004.4|6010.4|6004.4|6009.4|6003.4|0
1625742140000|2021-07-08 11:02:20|6010.6|6004.6|6010.4|6004.4|6013.1|6005.7|6010.4|6003.1|0
1625742150000|2021-07-08 11:02:30|6010.2|6004.2|6010.2|6004.2|6010.2|6004.2|6010.2|6004.2|0
1625742160000|2021-07-08 11:02:40|6010.1|6004.1|6010.1|6004.1|6010.1|6004.1|6010.1|6004.1|0
1625742170000|2021-07-08 11:02:50|6010.7|6004.7|6018.6|6012.6|6018.6|6012.6|6010.7|6004.7|0
1625742180000|2021-07-08 11:03:00|6018.4|6012.4|6018.9|6012.9|6019.7|6013.7|6018.4|6012.4|2
1625742190000|2021-07-08 11:03:10|6019.2|6013.2|6029.4|6023.4|6029.7|6023.7|6019.2|6013.2|3
1625742200000|2021-07-08 11:03:20|6029.5|6023.5|6025.7|6019.7|6029.5|6023.5|6025.4|6019.4|0
1625742210000|2021-07-08 11:03:30|6026.7|6016.7|6026.4|6016.4|6029.4|6020.2|6023.4|6014.4|1
1625742220000|2021-07-08 11:03:40|6025.9|6015.9|6024.2|6018.2|6029.4|6018.2|6024.2|6014.4|1
1625742230000|2021-07-08 11:03:50|6023.4|6017.4|6024.9|6014.9|6025.7|6017.4|6023.4|6014.9|0
1625742240000|2021-07-08 11:04:00|6024.7|6014.7|6024.7|6014.7|6024.7|6016.4|6022.2|6014.2|0
1625742250000|2021-07-08 11:04:10|6024.5|6014.5|6024.5|6014.5|6024.5|6014.5|6024.5|6014.5|0
1625742260000|2021-07-08 11:04:20|6023|6017|6024.7|6014.7|6025|6017|6023|6014.5|0
1625742280000|2021-07-08 11:04:40|6023|6017|6024.7|6014.7|6024.9|6017|6023|6014.7|0
1625742290000|2021-07-08 11:04:50|6023|6017|6024.9|6014.9|6025|6017|6023|6014.9|0
1625742300000|2021-07-08 11:05:00|6022.5|6016.5|6023.2|6017.2|6023.2|6017.2|6022.4|6016.4|0
1625742320000|2021-07-08 11:05:20|6023.9|6017.9|6025.7|6019.7|6025.7|6019.7|6023.9|6017.9|0
1625742330000|2021-07-08 11:05:30|6026|6020|6026|6020|6026|6020|6026|6020|0
1625742350000|2021-07-08 11:05:50|6025.5|6019.5|6025.7|6019.7|6026|6020|6025.5|6019.5|0
1625742360000|2021-07-08 11:06:00|6025.4|6019.4|6025.7|6019.7|6026.4|6019.7|6024.5|6016|0
1625742380000|2021-07-08 11:06:20|6025.4|6019.4|6022|6016|6025.4|6019.4|6022|6016|0
1625742390000|2021-07-08 11:06:30|6021.4|6015.4|6020.7|6014.7|6021.4|6015.4|6020.2|6014.2|0
1625742400000|2021-07-08 11:06:40|6020.5|6014.5|6022.2|6016.2|6022.2|6016.2|6020.5|6014.5|0
1625742410000|2021-07-08 11:06:50|6022.6|6016.6|6026|6020|6026|6020|6022.6|6016.6|1
1625742420000|2021-07-08 11:07:00|6025.9|6019.9|6025.7|6015.7|6026.9|6019.9|6020.9|6012.9|0
1625742430000|2021-07-08 11:07:10|6025.9|6019.9|6025.9|6019.9|6025.9|6019.9|6025.9|6019.9|0
1625742440000|2021-07-08 11:07:20|6025.2|6019.2|6022.9|6016.9|6025.7|6019.7|6022.2|6016.2|0
1625742450000|2021-07-08 11:07:30|6023|6017|6023.4|6017.4|6025.9|6017.4|6023|6015.9|0
1625742470000|2021-07-08 11:07:50|6022.9|6016.9|6022.9|6016.9|6023.2|6017.2|6022.9|6016.9|0
1625742480000|2021-07-08 11:08:00|6022.4|6016.4|6025.9|6015.9|6025.9|6016.4|6022.4|6015.9|0
1625742500000|2021-07-08 11:08:20|6025.8|6015.8|6025.5|6015.5|6025.8|6017.3|6023.3|6015.5|1
1625742510000|2021-07-08 11:08:30|6025.8|6015.8|6025|6015|6027.3|6017.3|6023.3|6012.3|0
1625742520000|2021-07-08 11:08:40|6023|6017|6023.3|6017.3|6027.3|6017.3|6023|6012.3|0
1625742530000|2021-07-08 11:08:50|6022.2|6016.2|6019.7|6013.7|6023.7|6016.2|6018.7|6012.7|0
1625742540000|2021-07-08 11:09:00|6020.2|6014.2|6018.7|6012.7|6020.7|6014.7|6018.7|6012.7|0
1625742550000|2021-07-08 11:09:10|6018|6012|6016.7|6010.7|6018|6012|6016.3|6010.3|1
1625742560000|2021-07-08 11:09:20|6017|6011|6025|6015|6025|6016.3|6017|6011|0
1625742570000|2021-07-08 11:09:30|6024.5|6014.5|6024.5|6014.5|6024.5|6014.5|6024.5|6014.5|0
1625742590000|2021-07-08 11:09:50|6023.2|6017.2|6023.2|6017.2|6023.2|6017.2|6023.2|6017.2|0
1625742600000|2021-07-08 11:10:00|6022.5|6016.5|6020.2|6014.2|6022.5|6016.5|6018.6|6011.5|0
1625742610000|2021-07-08 11:10:10|6021.8|6011.8|6016.8|6010.8|6021.8|6014.2|6016.5|6010.5|0
1625742650000|2021-07-08 11:10:50|6016.5|6010.5|6017.3|6011.3|6017.3|6011.3|6016.2|6010.2|13
1625742660000|2021-07-08 11:11:00|6020.3|6014.3|6020.7|6014.7|6021.7|6015.7|6020.3|6014.3|4
1625742670000|2021-07-08 11:11:10|6020.2|6014.2|6020.7|6014.7|6020.7|6014.7|6019.1|6013.1|9
1625742680000|2021-07-08 11:11:20|6021.3|6015.3|6024.9|6018.9|6024.9|6018.9|6021.3|6015.3|0
1625742690000|2021-07-08 11:11:30|6024.7|6018.7|6022.9|6016.9|6024.7|6018.7|6022.9|6016.9|1
1625742710000|2021-07-08 11:11:50|6023.2|6017.2|6022.9|6016.9|6023.2|6017.2|6022.9|6016.9|0
1625742720000|2021-07-08 11:12:00|6024.4|6018.4|6024.2|6018.2|6025.6|6019.6|6023.9|6017.9|0
1625742730000|2021-07-08 11:12:10|6025.1|6019.1|6025.1|6019.1|6025.1|6019.1|6024.9|6018.9|0
1625742740000|2021-07-08 11:12:20|6025.2|6019.2|6026.1|6020.1|6026.1|6020.1|6025.2|6019.2|0
1625742750000|2021-07-08 11:12:30|6025.9|6019.9|6024.7|6018.7|6025.9|6019.9|6024.7|6018.7|0
1625742760000|2021-07-08 11:12:40|6024.9|6018.9|6026.8|6020.8|6026.8|6020.8|6024.9|6018.9|0
1625742770000|2021-07-08 11:12:50|6027.3|6021.3|6033.9|6027.9|6033.9|6027.9|6027.3|6021.3|4
1625742780000|2021-07-08 11:13:00|6033.7|6027.7|6036.5|6030.5|6036.7|6030.7|6033.7|6027.7|4
1625742790000|2021-07-08 11:13:10|6036.3|6030.3|6037|6031|6037.8|6031.8|6036.3|6030.3|1
1625742800000|2021-07-08 11:13:20|6037.7|6031.7|6037.7|6031.7|6037.7|6031.7|6037.7|6031.7|0
1625742820000|2021-07-08 11:13:40|6037.4|6031.4|6037|6031|6037.5|6031.5|6036.5|6030.5|0
1625742830000|2021-07-08 11:13:50|6040.3|6034.3|6040.5|6034.5|6040.5|6034.5|6040.3|6034.3|2
1625742840000|2021-07-08 11:14:00|6040.3|6034.3|6040.3|6034.3|6043.3|6037.3|6040.3|6034.3|17
1625742850000|2021-07-08 11:14:10|6040.6|6034.6|6039.9|6033.9|6040.6|6034.6|6039.4|6033.4|2
1625742870000|2021-07-08 11:14:30|6039.6|6033.6|6041.8|6035.8|6041.8|6035.8|6039.6|6033.6|4
1625742880000|2021-07-08 11:14:40|6041.6|6035.6|6040.1|6034.1|6042.6|6036.6|6040.1|6034.1|0
1625742890000|2021-07-08 11:14:50|6040.4|6034.4|6040.4|6034.4|6040.4|6034.4|6040.4|6034.4|0
1625742900000|2021-07-08 11:15:00|6040.1|6034.1|6039.4|6033.4|6040.4|6034.4|6039.4|6033.4|0
1625742910000|2021-07-08 11:15:10|6039.1|6033.1|6039.4|6033.4|6039.4|6033.4|6039.1|6033.1|1
1625742920000|2021-07-08 11:15:20|6039.9|6033.9|6040.4|6034.4|6040.6|6034.6|6039.3|6033.3|1
1625742930000|2021-07-08 11:15:30|6040.1|6034.1|6039.6|6033.6|6040.1|6034.1|6039.4|6033.4|1
1625742940000|2021-07-08 11:15:40|6039.9|6033.9|6042|6036|6043.8|6037.8|6039.9|6033.9|8
1625742950000|2021-07-08 11:15:50|6041.6|6035.6|6042.5|6032.5|6042.5|6035.8|6041.1|6032.5|0
1625742960000|2021-07-08 11:16:00|6041|6035|6042.6|6036.6|6047|6037.6|6041|6032|21
1625742970000|2021-07-08 11:16:10|6042.9|6036.9|6051.3|6041.3|6052.8|6042.6|6042.6|6036.6|40
1625742980000|2021-07-08 11:16:20|6050.7|6040.7|6048.1|6042.1|6051.3|6043.6|6048.1|6040.7|1
1625742990000|2021-07-08 11:16:30|6050.6|6044.6|6050.1|6044.1|6050.6|6044.6|6050.1|6044.1|0
1625743000000|2021-07-08 11:16:40|6049.9|6043.9|6045.1|6039.1|6049.9|6043.9|6045.1|6039.1|2
1625743010000|2021-07-08 11:16:50|6048.4|6042.4|6045.9|6039.9|6050.5|6044.5|6045.3|6038.9|6
1625743020000|2021-07-08 11:17:00|6044.8|6038.8|6046.3|6036.3|6046.5|6038.8|6043.9|6036.1|0
1625743030000|2021-07-08 11:17:10|6044|6038|6043.8|6037.8|6044|6038|6043.8|6037.8|0
1625743040000|2021-07-08 11:17:20|6046.7|6040.7|6044.6|6038.6|6046.7|6040.7|6044.6|6038.6|5
1625743050000|2021-07-08 11:17:30|6046.3|6036.3|6044.6|6038.6|6046.3|6038.6|6044.6|6036.3|0
1625743060000|2021-07-08 11:17:40|6044.8|6038.8|6043.8|6037.8|6046.3|6038.8|6043.8|6036.3|0
1625743070000|2021-07-08 11:17:50|6043.5|6037.5|6043.3|6037.3|6043.5|6037.5|6043.3|6037.3|0
1625743080000|2021-07-08 11:18:00|6042.1|6036.1|6040.4|6034.4|6042.1|6036.1|6040.4|6034.4|1
1625743090000|2021-07-08 11:18:10|6040.1|6034.1|6036.1|6030.1|6040.4|6034.4|6036.1|6030.1|1
1625743100000|2021-07-08 11:18:20|6035.8|6029.8|6033.1|6027.1|6035.8|6029.8|6033.1|6027.1|1
1625743110000|2021-07-08 11:18:30|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|6033.3|6027.3|0
1625743150000|2021-07-08 11:19:10|6033.6|6027.6|6033.8|6027.8|6033.8|6027.8|6033.6|6027.6|0
1625743180000|2021-07-08 11:19:40|6033.6|6027.6|6029.6|6023.6|6033.6|6027.6|6029.6|6023.6|1
1625743190000|2021-07-08 11:19:50|6029.8|6023.8|6028.6|6022.6|6030.8|6023.8|6028.6|6020.5|0
1625743200000|2021-07-08 11:20:00|6030.6|6020.6|6026.8|6020.8|6030.8|6022.4|6026.8|6019.1|1
1625743210000|2021-07-08 11:20:10|6027.1|6021.1|6029.8|6023.8|6029.8|6023.8|6027.1|6021.1|0
1625743220000|2021-07-08 11:20:20|6029.1|6023.1|6032.4|6022.4|6033.1|6024.5|6029.1|6022.4|0
1625743230000|2021-07-08 11:20:30|6032.6|6022.6|6032.6|6022.6|6032.9|6022.9|6032.4|6022.4|0
1625743240000|2021-07-08 11:20:40|6032.8|6022.8|6033.1|6023.1|6033.1|6023.1|6032.8|6022.8|0
1625743260000|2021-07-08 11:21:00|6033.4|6023.4|6031.3|6025.3|6033.4|6025.3|6029.8|6022.9|1
1625743270000|2021-07-08 11:21:10|6031.1|6025.1|6030.8|6024.8|6031.1|6025.1|6030.8|6024.8|10
1625743280000|2021-07-08 11:21:20|6030.3|6024.3|6030.8|6024.8|6030.8|6024.8|6030.3|6024.3|0
1625743290000|2021-07-08 11:21:30|6030.3|6024.3|6030.1|6024.1|6030.4|6024.4|6030.1|6024.1|10
1625743300000|2021-07-08 11:21:40|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|0
1625743310000|2021-07-08 11:21:50|6030|6024|6030.8|6024.8|6030.8|6024.8|6029.6|6023.6|0
1625743320000|2021-07-08 11:22:00|6030.5|6024.5|6031.3|6025.3|6033.3|6027.1|6030.3|6023.3|2
1625743330000|2021-07-08 11:22:10|6032.3|6026.3|6034.5|6028.5|6034.5|6028.5|6032.3|6026.3|1
1625743340000|2021-07-08 11:22:20|6034.6|6028.6|6035.5|6029.5|6035.8|6029.8|6034.6|6028.6|7
1625743350000|2021-07-08 11:22:30|6036.1|6030.1|6036.1|6030.1|6036.3|6030.3|6035.7|6029.7|1
1625743360000|2021-07-08 11:22:40|6036.2|6030.2|6039|6033|6039.5|6033.5|6036.2|6030.2|4
1625743370000|2021-07-08 11:22:50|6041.2|6035.2|6038.7|6032.7|6041.2|6035.2|6038.7|6032.7|0
1625743380000|2021-07-08 11:23:00|6038.9|6032.9|6037|6031|6038.9|6032.9|6037|6031|0
1625743390000|2021-07-08 11:23:10|6037.2|6031.2|6037.3|6031.3|6037.5|6031.5|6037.2|6031.2|0
1625743410000|2021-07-08 11:23:30|6037.1|6031.1|6036.8|6030.8|6037.1|6031.1|6036.6|6030.6|0
1625743420000|2021-07-08 11:23:40|6038.5|6028.5|6034.1|6028.1|6038.5|6029.2|6033.8|6027.8|0
1625743430000|2021-07-08 11:23:50|6033.8|6027.8|6030|6024|6033.8|6027.8|6030|6024|0
1625743440000|2021-07-08 11:24:00|6033.1|6023.1|6028.5|6022.5|6033.1|6024.8|6028.5|6021.5|0
1625743450000|2021-07-08 11:24:10|6028.2|6022.2|6028.8|6022.8|6031.8|6025.8|6027.6|6021.6|0
1625743460000|2021-07-08 11:24:20|6029.7|6019.7|6027.8|6021.8|6029.7|6021.8|6025.6|6019.6|0
1625743470000|2021-07-08 11:24:30|6027.4|6021.4|6028.5|6022.5|6031.2|6025.2|6027.1|6021.1|0
1625743480000|2021-07-08 11:24:40|6028.2|6022.2|6028.5|6022.5|6028.5|6022.5|6028|6022|0
1625743490000|2021-07-08 11:24:50|6027.8|6021.8|6028.5|6022.5|6029.1|6023.1|6027.8|6021.8|0
1625743500000|2021-07-08 11:25:00|6027.8|6021.8|6026.7|6020.7|6027.8|6021.8|6026.7|6020.7|1
1625743510000|2021-07-08 11:25:10|6026.9|6020.9|6026.7|6020.7|6026.9|6020.9|6026.7|6020.7|0
1625743520000|2021-07-08 11:25:20|6025.7|6019.7|6024.5|6018.5|6025.7|6019.7|6024.5|6018.5|0
1625743530000|2021-07-08 11:25:30|6024.2|6018.2|6023.7|6017.7|6024.2|6018.2|6023.7|6017.7|0
1625743540000|2021-07-08 11:25:40|6029.9|6019.9|6029.7|6019.7|6029.9|6019.9|6029.7|6019.7|0
1625743560000|2021-07-08 11:26:00|6027.4|6021.4|6025.6|6019.6|6029.5|6021.4|6025.6|6019.5|2
1625743570000|2021-07-08 11:26:10|6025|6019|6023.5|6017.5|6025|6019|6023.5|6017.5|1
1625743580000|2021-07-08 11:26:20|6027.5|6019|6025.8|6019.8|6027.5|6019.8|6025|6017.5|1
1625743590000|2021-07-08 11:26:30|6026|6020|6024.5|6018.5|6026|6020|6024.5|6018.5|0
1625743600000|2021-07-08 11:26:40|6024.2|6018.2|6024|6018|6024.2|6018.2|6024|6018|0
1625743610000|2021-07-08 11:26:50|6024.6|6018.6|6027.5|6017.5|6027.5|6018.6|6024.6|6017.3|0
1625743620000|2021-07-08 11:27:00|6025.8|6019.8|6025.5|6019.5|6027.5|6020|6023.5|6017.5|0
1625743640000|2021-07-08 11:27:20|6026|6020|6026.3|6020.3|6026.3|6020.3|6026|6020|0
1625743650000|2021-07-08 11:27:30|6029.3|6019.3|6028.8|6022.8|6029.3|6022.8|6028.8|6019.3|0
1625743660000|2021-07-08 11:27:40|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|6028.6|6022.6|0
1625743670000|2021-07-08 11:27:50|6028.3|6022.3|6033.2|6027.2|6033.5|6027.5|6028.3|6020.9|0
1625743680000|2021-07-08 11:28:00|6033.5|6027.5|6034.1|6028.1|6036|6030|6033.5|6027.5|1
1625743690000|2021-07-08 11:28:10|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|6032.3|6026.3|1
1625743700000|2021-07-08 11:28:20|6032|6026|6029.2|6023.2|6032|6026|6028.7|6022.7|1
1625743710000|2021-07-08 11:28:30|6028.9|6022.9|6028.2|6022.2|6028.9|6022.9|6028.2|6022.2|0
1625743720000|2021-07-08 11:28:40|6027.5|6021.5|6027.2|6021.2|6027.5|6021.5|6027.2|6021.2|0
1625743730000|2021-07-08 11:28:50|6026.7|6020.7|6024.7|6018.7|6026.7|6020.7|6024.5|6018.5|0
1625743740000|2021-07-08 11:29:00|6025|6019|6023.7|6017.7|6025|6019|6023.7|6017.7|0
1625743750000|2021-07-08 11:29:10|6023.2|6017.2|6023.2|6017.2|6023.2|6017.2|6022.9|6016.9|2
1625743760000|2021-07-08 11:29:20|6023.7|6017.7|6027.9|6017.9|6027.9|6020.2|6023.7|6017.7|0
1625743770000|2021-07-08 11:29:30|6027.7|6017.7|6028|6018|6028|6018|6027.7|6017.7|1
1625743780000|2021-07-08 11:29:40|6026.4|6020.4|6031|6025|6031.2|6025.2|6026.4|6019.7|0
1625743790000|2021-07-08 11:29:50|6032.7|6022.7|6031.4|6021.4|6032.7|6022.7|6031.4|6021.4|0
1625743800000|2021-07-08 11:30:00|6029.4|6023.4|6026.9|6020.9|6031.3|6024.7|6026.9|6020.9|0
1625743810000|2021-07-08 11:30:10|6026.5|6020.5|6026.9|6020.9|6026.9|6020.9|6025.5|6019.5|0
1625743820000|2021-07-08 11:30:20|6027.2|6021.2|6027|6021|6027.2|6021.2|6027|6021|1
1625743830000|2021-07-08 11:30:30|6027.2|6021.2|6027.7|6021.7|6027.7|6021.7|6027.2|6021.2|1
1625743840000|2021-07-08 11:30:40|6028.4|6022.4|6031.5|6025.5|6031.5|6025.5|6028.4|6022.4|2
1625743860000|2021-07-08 11:31:00|6031.9|6025.9|6029.4|6023.4|6031.9|6025.9|6029.4|6023.4|6
1625743870000|2021-07-08 11:31:10|6029.1|6023.1|6029.1|6023.1|6029.1|6023.1|6029.1|6023.1|0
1625743880000|2021-07-08 11:31:20|6029.4|6023.4|6026.9|6020.9|6029.4|6023.4|6026.9|6020.9|17
1625743890000|2021-07-08 11:31:30|6026.3|6020.3|6024|6018|6026.3|6020.3|6024|6018|1
1625743910000|2021-07-08 11:31:50|6023.7|6017.7|6022.9|6016.9|6023.7|6017.7|6022.3|6016.3|1
1625743920000|2021-07-08 11:32:00|6021.8|6015.8|6016.8|6010.8|6021.8|6015.8|6014.3|6008.3|6
1625743930000|2021-07-08 11:32:10|6016.4|6010.4|6017.5|6007.5|6018.1|6010.8|6016.4|6007.5|0
1625743940000|2021-07-08 11:32:20|6015|6009|6015.3|6000.3|6017|6009|6015|6000.3|0
1625743950000|2021-07-08 11:32:30|6014.8|5999.8|6014.8|5999.8|6014.8|5999.8|6014.8|5999.8|0
1625743970000|2021-07-08 11:32:50|6011.4|6001.4|6011.9|6001.9|6011.9|6004.2|6010.2|6000.8|0
1625743980000|2021-07-08 11:33:00|6011.5|6001.5|6011.5|6001.5|6011.8|6001.8|6011.3|6001.3|0
1625743990000|2021-07-08 11:33:10|6009.2|6003.2|6011|5996|6011|6003.2|6009.2|5995.6|0
1625744000000|2021-07-08 11:33:20|6010.8|5995.8|6010.8|5995.8|6010.8|5998|6008|5995.5|0
1625744010000|2021-07-08 11:33:30|6008|5998|6011|5996|6011|5998|6008|5995.8|0
1625744020000|2021-07-08 11:33:40|6002.8|5996.8|6003.1|5993.1|6003.1|5996.8|6000.8|5992.9|0
1625744030000|2021-07-08 11:33:50|6003.2|5997.2|6001.7|5995.7|6003.2|5997.2|6001.7|5995.7|2
1625744040000|2021-07-08 11:34:00|6001.4|5995.4|6001.2|5995.2|6001.4|5995.4|6001.2|5995.2|0
1625744050000|2021-07-08 11:34:10|6001.7|5995.7|6008.2|6002.2|6008.6|6002.6|6001.7|5995.7|1
1625744060000|2021-07-08 11:34:20|6008.8|6002.8|6010.9|6000.9|6011.4|6002.8|6008.8|6000.9|0
1625744070000|2021-07-08 11:34:30|6008.4|6002.4|6008.6|6002.6|6010.9|6002.6|6008.2|6000.9|0
1625744080000|2021-07-08 11:34:40|6008.2|6002.2|6003.7|5997.7|6008.2|6002.2|6003.7|5997.7|2
1625744090000|2021-07-08 11:34:50|6004|5998|6004|5998|6004|5998|6004|5998|0
1625744100000|2021-07-08 11:35:00|6003.7|5997.7|6004.2|5998.2|6004.2|5998.2|6003.7|5997.7|0
1625744110000|2021-07-08 11:35:10|6003.9|5997.9|6003.7|5997.7|6003.9|5997.9|6003.7|5997.7|0
1625744120000|2021-07-08 11:35:20|6003.4|5997.4|6004|5998|6004|5998|6003.2|5997.2|0
1625744130000|2021-07-08 11:35:30|6003.7|5997.7|6003.7|5997.7|6003.7|5997.7|6003.7|5997.7|0
1625744150000|2021-07-08 11:35:50|6004|5998|6004|5998|6004|5998|6004|5998|0
1625744160000|2021-07-08 11:36:00|6003.4|5997.4|6004.4|5998.4|6004.4|5998.4|6003.4|5997.4|0
1625744170000|2021-07-08 11:36:10|6003.7|5997.7|6004|5998|6004|5998|6003.7|5997.7|0
1625744190000|2021-07-08 11:36:30|6003.7|5997.7|6003.5|5997.5|6003.7|5997.7|6003.5|5997.5|0
1625744200000|2021-07-08 11:36:40|6003.7|5997.7|6003.5|5997.5|6003.7|5997.7|6003.5|5997.5|0
1625744210000|2021-07-08 11:36:50|6003.2|5997.2|6003.4|5997.4|6005.1|5998.2|6003.2|5995.1|1
1625744220000|2021-07-08 11:37:00|6005.1|5995.1|6005.7|5995.7|6005.7|5997.6|6003.4|5995.1|0
1625744230000|2021-07-08 11:37:10|6005.9|5995.9|6003.2|5997.2|6006.1|5997.4|6003.2|5995.7|0
1625744240000|2021-07-08 11:37:20|6010|6000|6007.3|5997.3|6013|6000|6007.3|5995.6|0
1625744250000|2021-07-08 11:37:30|6007.7|5997.7|6009|5999|6011|5999|6007.7|5995.8|0
1625744270000|2021-07-08 11:37:50|6006|6000|6006|6000|6006|6000|6006|6000|0
1625744280000|2021-07-08 11:38:00|6005|5999|6002.8|5996.8|6006.5|5999|6002.8|5996.5|0
1625744290000|2021-07-08 11:38:10|6002.5|5996.5|6003.1|5997.1|6003.1|5997.1|6002.5|5996.5|0
1625744300000|2021-07-08 11:38:20|6003.3|5997.3|6003.1|5997.1|6003.3|5997.3|6003.1|5997.1|0
1625744310000|2021-07-08 11:38:30|6002.8|5996.8|5999.3|5993.3|6002.8|5996.8|5999.3|5993.3|1
1625744320000|2021-07-08 11:38:40|5999.6|5993.6|5998.5|5988.5|6000|5993.6|5998.1|5988.1|2
1625744330000|2021-07-08 11:38:50|5999.1|5989.1|6000.3|5990.3|6001.1|5991.1|5999.1|5989.1|0
1625744340000|2021-07-08 11:39:00|6000.5|5990.5|5999.8|5993.8|6005.1|5994.8|5999.8|5990.1|0
1625744350000|2021-07-08 11:39:10|6002.1|5992.1|6002|5992|6002.3|5994|6000|5991.5|0
1625744360000|2021-07-08 11:39:20|6001.3|5991.3|6001.3|5991.3|6001.3|5991.3|6001.3|5991.3|0
1625744380000|2021-07-08 11:39:40|6001.6|5991.6|6002.3|5992.3|6002.3|5993.1|5999.1|5991.1|1
1625744390000|2021-07-08 11:39:50|6001.8|5991.8|6002.3|5992.3|6002.3|5992.3|6001.8|5991.8|0
1625744400000|2021-07-08 11:40:00|6002|5992|6002.3|5992.3|6002.3|5993.6|5999|5991.6|0
1625744410000|2021-07-08 11:40:10|6002|5992|5999.1|5993.1|6002.3|5993.1|5999.1|5992|0
1625744420000|2021-07-08 11:40:20|5998.1|5992.1|5997.3|5991.3|5998.1|5992.1|5997.3|5991.3|0
1625744430000|2021-07-08 11:40:30|5997.5|5991.5|6000.3|5990.3|6000.5|5991.5|5997.5|5990.1|0
1625744440000|2021-07-08 11:40:40|5998.6|5992.6|5998.8|5992.8|5998.8|5992.8|5998.6|5992.6|0
1625744450000|2021-07-08 11:40:50|6000.5|5990.5|5998.8|5992.8|6000.5|5992.8|5998.8|5990.3|0
1625744480000|2021-07-08 11:41:20|5999.3|5993.3|5999.3|5993.3|5999.3|5993.3|5999.3|5993.3|0
1625744490000|2021-07-08 11:41:30|5999.6|5993.6|5999.6|5993.6|5999.8|5993.8|5999.6|5993.6|0
1625744500000|2021-07-08 11:41:40|5999.8|5993.8|5999.8|5993.8|5999.8|5993.8|5999.8|5993.8|0
1625744510000|2021-07-08 11:41:50|5999.6|5993.6|5999.8|5993.8|5999.8|5993.8|5999.6|5993.6|0
1625744520000|2021-07-08 11:42:00|5999.6|5993.6|5998.8|5992.8|5999.8|5993.8|5998.8|5992.8|0
1625744530000|2021-07-08 11:42:10|5999.3|5993.3|5999.3|5993.3|5999.3|5993.3|5999.3|5993.3|0
1625744550000|2021-07-08 11:42:30|5999.1|5993.1|5999.3|5989.3|5999.3|5993.3|5998.8|5989.1|0
1625744560000|2021-07-08 11:42:40|5999.4|5989.4|5994.8|5988.8|5999.4|5990.8|5994.8|5988.8|0
1625744570000|2021-07-08 11:42:50|5995.1|5989.1|5996.1|5990.1|5996.1|5990.1|5995.1|5989.1|0
1625744580000|2021-07-08 11:43:00|5995.8|5989.8|5995.6|5989.6|5996.1|5990.1|5995.6|5989.6|0
1625744590000|2021-07-08 11:43:10|5998.1|5988.1|5992.9|5982.9|5998.1|5989.6|5990.6|5979.9|1
1625744600000|2021-07-08 11:43:20|5994.4|5984.4|5993.9|5983.9|5994.4|5984.4|5993.4|5983.4|0
1625744610000|2021-07-08 11:43:30|5993.6|5983.6|5993.4|5983.4|5993.6|5983.6|5993.4|5983.4|0
1625744620000|2021-07-08 11:43:40|5990.9|5984.9|5992.4|5982.4|5993.3|5984.9|5989.8|5981.8|3
1625744630000|2021-07-08 11:43:50|5989.9|5983.9|5990.4|5984.4|5990.4|5984.4|5989.6|5983.6|1
1625744640000|2021-07-08 11:44:00|5990.8|5984.8|5991.6|5981.6|5991.6|5984.9|5988.6|5981.6|0
1625744650000|2021-07-08 11:44:10|5991.8|5981.8|5991.8|5981.8|5991.8|5981.8|5991.8|5981.8|0
1625744670000|2021-07-08 11:44:30|5992.3|5982.3|5994.9|5984.9|5998.3|5984.9|5990.6|5982.3|0
1625744690000|2021-07-08 11:44:50|5994.8|5984.8|5994.9|5984.9|5994.9|5984.9|5994.6|5984.6|0
1625744700000|2021-07-08 11:45:00|5994.8|5984.8|5995.3|5985.3|5995.3|5985.3|5994.8|5984.8|0
1625744710000|2021-07-08 11:45:10|5995.9|5989.3|5999.6|5993.6|5999.6|5993.6|5995.9|5989.3|0
1625744720000|2021-07-08 11:45:20|5999.4|5993.4|5998.6|5992.6|6000.3|5994.3|5998.6|5992.6|0
1625744730000|2021-07-08 11:45:30|5998|5992|5997.3|5991.3|5998|5992|5997.3|5991.3|0
1625744760000|2021-07-08 11:46:00|5997.4|5991.4|6003.5|5997.5|6003.5|5997.5|5996.9|5988.3|1
1625744770000|2021-07-08 11:46:10|6004.8|5994.8|6003.6|5997.6|6004.8|5997.6|6002.8|5994.8|0
1625744780000|2021-07-08 11:46:20|6001.1|5995.1|6000.1|5994.1|6001.1|5995.1|6000.1|5994.1|0
1625744800000|2021-07-08 11:46:40|5999.4|5993.4|5999.4|5993.4|5999.6|5993.6|5999.4|5993.4|0
1625744810000|2021-07-08 11:46:50|5998.9|5992.9|5999.4|5993.4|5999.4|5993.4|5998.9|5992.9|0
1625744820000|2021-07-08 11:47:00|5998.9|5992.9|5999.4|5993.4|5999.4|5993.4|5998.9|5992.9|0
1625744830000|2021-07-08 11:47:10|5999.6|5993.6|6000.4|5994.4|6000.4|5994.4|5999.6|5993.6|0
1625744840000|2021-07-08 11:47:20|6000.1|5994.1|5999.9|5993.9|6000.1|5994.1|5999.9|5993.9|0
1625744880000|2021-07-08 11:48:00|5997.9|5991.9|5997.4|5991.4|5997.9|5991.9|5997.4|5991.4|0
1625744890000|2021-07-08 11:48:10|5997.2|5991.2|5997.7|5987.7|5997.7|5991.2|5997.2|5987.2|0
1625744900000|2021-07-08 11:48:20|5997.2|5987.2|5997.4|5987.4|5997.4|5987.4|5997.2|5987.2|0
1625744910000|2021-07-08 11:48:30|5997.2|5987.2|5997.2|5987.2|5997.2|5987.2|5997.2|5987.2|0
1625744930000|2021-07-08 11:48:50|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|0
1625744940000|2021-07-08 11:49:00|5994.6|5988.6|5994.1|5988.1|5994.6|5988.6|5993.7|5987.7|0
1625744950000|2021-07-08 11:49:10|5994.7|5988.7|5994.4|5988.4|5994.7|5988.7|5994.4|5988.4|0
1625744960000|2021-07-08 11:49:20|5994.7|5988.7|5994.4|5988.4|5994.7|5988.7|5994.4|5988.4|0
1625744970000|2021-07-08 11:49:30|5994.2|5988.2|5994.4|5988.4|5994.7|5988.7|5994.2|5988.2|0
1625744980000|2021-07-08 11:49:40|5994.7|5988.7|5994.4|5988.4|5994.7|5988.7|5994.4|5988.4|0
1625744990000|2021-07-08 11:49:50|5994.7|5988.7|5993.1|5987.1|5994.7|5988.7|5993.1|5987.1|0
1625745010000|2021-07-08 11:50:10|5993.4|5987.4|5994.1|5988.1|5994.1|5988.1|5993.4|5987.4|0
1625745020000|2021-07-08 11:50:20|5993.6|5987.6|5994.9|5988.9|5997.2|5988.9|5993.6|5987.2|0
1625745030000|2021-07-08 11:50:30|5994.4|5988.4|5994.7|5988.7|5994.7|5988.7|5994.4|5988.4|0
1625745040000|2021-07-08 11:50:40|5994.4|5988.4|5994.4|5988.4|5994.4|5988.4|5994.4|5988.4|0
1625745050000|2021-07-08 11:50:50|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|5994.7|5988.7|0
1625745110000|2021-07-08 11:51:50|5992.7|5986.7|5992.7|5986.7|5992.7|5986.7|5992.7|5986.7|4
1625745120000|2021-07-08 11:52:00|5991.9|5985.9|5990.9|5984.9|5992.2|5986.2|5990.9|5984.9|4
1625745130000|2021-07-08 11:52:10|5990.6|5984.6|5990.3|5984.3|5990.6|5984.6|5987.5|5981.5|7
1625745140000|2021-07-08 11:52:20|5990.1|5984.1|5982.6|5976.6|5990.1|5984.1|5981.6|5974.8|2
1625745150000|2021-07-08 11:52:30|5982.3|5976.3|5983.3|5977.3|5983.3|5977.3|5982.3|5976.3|0
1625745160000|2021-07-08 11:52:40|5983|5977|5980.5|5974.5|5983|5977|5980.3|5974.3|0
1625745180000|2021-07-08 11:53:00|5982.7|5976.7|5988|5982|5988|5982|5982.7|5976.7|0
1625745190000|2021-07-08 11:53:10|5985.8|5979.8|5986|5980|5988.6|5982.3|5985.3|5978.6|0
1625745200000|2021-07-08 11:53:20|5985.8|5979.8|5982.8|5976.8|5988.5|5982.5|5982.8|5976.8|1
1625745210000|2021-07-08 11:53:30|5982.5|5976.5|5981.6|5975.6|5982.5|5976.5|5980.5|5974.5|1
1625745220000|2021-07-08 11:53:40|5981.1|5975.1|5981.1|5975.1|5983.6|5975.1|5979.4|5973.4|0
1625745240000|2021-07-08 11:54:00|5980.6|5974.6|5980.9|5974.9|5980.9|5974.9|5980.1|5974.1|1
1625745250000|2021-07-08 11:54:10|5980.3|5974.3|5983.4|5977.4|5983.4|5977.4|5980.1|5974.1|0
1625745260000|2021-07-08 11:54:20|5983.1|5977.1|5983.4|5977.4|5983.4|5977.4|5982.9|5976.9|0
1625745270000|2021-07-08 11:54:30|5983.7|5977.7|5983.8|5977.8|5984.1|5978.1|5983.7|5977.7|0
1625745280000|2021-07-08 11:54:40|5984.8|5974.8|5983.1|5977.1|5984.8|5977.1|5983.1|5974.8|0
1625745290000|2021-07-08 11:54:50|5983.4|5977.4|5983.4|5977.4|5983.4|5977.4|5983.4|5977.4|0
1625745300000|2021-07-08 11:55:00|5983.1|5977.1|5981.8|5975.8|5983.1|5977.1|5981.8|5975.8|0
1625745310000|2021-07-08 11:55:10|5981.5|5975.5|5981.9|5975.9|5981.9|5975.9|5980.1|5974.1|0
1625745320000|2021-07-08 11:55:20|5982.4|5976.4|5980.6|5974.6|5983.4|5977.4|5980.6|5974.6|0
1625745330000|2021-07-08 11:55:30|5981.1|5975.1|5978.1|5972.1|5981.4|5975.4|5977.5|5970.4|3
1625745340000|2021-07-08 11:55:40|5978.4|5972.4|5979.4|5973.4|5980.1|5974.1|5978.4|5972.4|0
1625745350000|2021-07-08 11:55:50|5979.6|5973.6|5978.3|5972.3|5979.6|5973.6|5977.9|5971.9|0
1625745360000|2021-07-08 11:56:00|5978.6|5972.6|5979.7|5973.7|5979.7|5973.7|5975.7|5969.7|4
1625745370000|2021-07-08 11:56:10|5979|5973|5979.2|5973.2|5979.2|5973.2|5979|5973|0
1625745380000|2021-07-08 11:56:20|5979.5|5973.5|5979|5973|5979.5|5973.5|5978.9|5972.9|0
1625745390000|2021-07-08 11:56:30|5979.2|5973.2|5978.7|5972.7|5979.7|5973.7|5978.7|5972.7|0
1625745400000|2021-07-08 11:56:40|5979.2|5973.2|5981.2|5975.2|5982.2|5975.7|5979.2|5972.2|0
1625745410000|2021-07-08 11:56:50|5981.4|5975.4|5981|5975|5981.5|5975.5|5981|5975|0
1625745420000|2021-07-08 11:57:00|5980.7|5974.7|5979.5|5973.5|5981|5975|5977.3|5971.3|6
1625745430000|2021-07-08 11:57:10|5981.8|5971.8|5978.7|5972.7|5981.8|5973.7|5978.7|5971.8|0
1625745440000|2021-07-08 11:57:20|5979|5973|5979.3|5973.3|5979.3|5973.3|5978.7|5972.7|0
1625745450000|2021-07-08 11:57:30|5979|5973|5977.2|5971.2|5981.2|5973.5|5976.3|5969.5|1
1625745460000|2021-07-08 11:57:40|5975|5969|5975|5969|5975.7|5969.7|5975|5969|2
1625745470000|2021-07-08 11:57:50|5975.2|5969.2|5974.8|5968.8|5975.2|5969.2|5974.8|5968.8|5
1625745480000|2021-07-08 11:58:00|5975|5969|5974.8|5968.8|5975|5969|5974.8|5968.8|2
1625745490000|2021-07-08 11:58:10|5975|5969|5977|5971|5977.5|5971.5|5975|5969|3
1625745500000|2021-07-08 11:58:20|5976.8|5970.8|5978.9|5972.9|5978.9|5972.9|5976.8|5970.8|0
1625745510000|2021-07-08 11:58:30|5979.5|5973.5|5979.2|5973.2|5981.3|5975.3|5978.8|5972.8|1
1625745520000|2021-07-08 11:58:40|5980|5974|5978|5972|5981.2|5975.2|5978|5972|2
1625745530000|2021-07-08 11:58:50|5978.3|5972.3|5977.5|5971.5|5978.5|5972.5|5976|5970|3
1625745540000|2021-07-08 11:59:00|5977.8|5971.8|5978.5|5972.5|5979|5973|5977.8|5971.8|0
1625745550000|2021-07-08 11:59:10|5978.9|5972.9|5980|5974|5983.7|5974.9|5978.9|5972.9|1
1625745560000|2021-07-08 11:59:20|5980.2|5974.2|5980.2|5974.2|5980.4|5974.4|5980.2|5974.2|0
1625745570000|2021-07-08 11:59:30|5979.7|5973.7|5981.7|5975.7|5984.2|5975.7|5979.7|5973.7|7
1625745580000|2021-07-08 11:59:40|5984.2|5974.2|5983.2|5977.2|5984.2|5977.2|5982.9|5974.2|0
1625745590000|2021-07-08 11:59:50|5983.5|5977.5|5984.7|5978.7|5986|5979.1|5983.5|5976|0
1625745600000|2021-07-08 12:00:00|5986.4|5976.4|5981.7|5975.7|5987.4|5979.7|5981.7|5975.4|1
1625745610000|2021-07-08 12:00:10|5981.4|5975.4|5987.2|5977.2|5987.2|5978.9|5981.2|5975.2|0
1625745620000|2021-07-08 12:00:20|5987.4|5977.4|5985.7|5979.7|5987.4|5980.2|5984.7|5977|0
1625745630000|2021-07-08 12:00:30|5986.2|5980.2|5989.2|5983.2|5989.2|5983.2|5985.4|5978.2|0
1625745640000|2021-07-08 12:00:40|5990.2|5984.2|5985.8|5979.8|5994|5984.2|5985.8|5979.8|3
1625745650000|2021-07-08 12:00:50|5986.5|5980.5|5987|5981|5987.5|5981.5|5986|5980|0
1625745660000|2021-07-08 12:01:00|5985.6|5979.6|5985.1|5979.1|5985.6|5979.6|5984.6|5978.6|0
1625745670000|2021-07-08 12:01:10|5985.3|5979.3|5985.3|5979.3|5985.8|5979.8|5985.3|5979.3|0
1625745680000|2021-07-08 12:01:20|5985.6|5979.6|5985.6|5979.6|5986|5980|5985.6|5979.6|0
1625745690000|2021-07-08 12:01:30|5985.3|5979.3|5987|5981|5987.1|5981.1|5985.3|5979.3|0
1625745700000|2021-07-08 12:01:40|5986.7|5980.7|5986|5980|5986.8|5980.8|5986|5980|0
1625745710000|2021-07-08 12:01:50|5986.5|5980.5|5986|5980|5986.8|5980.8|5986|5980|0
1625745720000|2021-07-08 12:02:00|5986.3|5980.3|5986.6|5980.6|5986.6|5980.6|5985.4|5979.4|0
1625745730000|2021-07-08 12:02:10|5986.9|5980.9|5986.9|5980.9|5986.9|5980.9|5986.6|5980.6|0
1625745740000|2021-07-08 12:02:20|5986.6|5980.6|5986.8|5980.8|5986.8|5980.8|5986.6|5980.6|0
1625745750000|2021-07-08 12:02:30|5986.6|5980.6|5987.4|5981.4|5989.6|5983.6|5986.4|5980.4|2
1625745760000|2021-07-08 12:02:40|5986.6|5980.6|5987.7|5981.7|5988.1|5982.1|5986.6|5980.6|0
1625745770000|2021-07-08 12:02:50|5987.4|5981.4|5987.4|5981.4|5990.4|5983|5987.1|5980.4|0
1625745780000|2021-07-08 12:03:00|5987.9|5981.9|5987.1|5981.1|5987.9|5981.9|5987.1|5981.1|0
1625745790000|2021-07-08 12:03:10|5986.8|5980.8|5986.3|5980.3|5989.2|5981.1|5986.1|5979.2|0
1625745810000|2021-07-08 12:03:30|5986.9|5980.9|5987.1|5981.1|5987.1|5981.1|5986.8|5980.8|0
1625745820000|2021-07-08 12:03:40|5986.5|5980.5|5985.2|5979.2|5986.5|5980.5|5985.2|5979.2|0
1625745830000|2021-07-08 12:03:50|5985.4|5979.4|5984.6|5978.6|5985.4|5979.4|5984.6|5978.6|0
1625745840000|2021-07-08 12:04:00|5984|5978|5981.9|5975.9|5984|5978|5981.9|5975.9|0
1625745850000|2021-07-08 12:04:10|5981.4|5975.4|5982.4|5976.4|5982.4|5976.4|5980.8|5974.8|0
1625745860000|2021-07-08 12:04:20|5982.6|5976.6|5982.4|5976.4|5982.9|5976.9|5982.4|5976.4|0
1625745880000|2021-07-08 12:04:40|5982.6|5976.6|5982.1|5976.1|5982.6|5976.6|5982.1|5976.1|0
1625745890000|2021-07-08 12:04:50|5982|5976|5980.6|5974.6|5982|5976|5980.6|5974.6|0
1625745900000|2021-07-08 12:05:00|5980.9|5974.9|5980.3|5974.3|5980.9|5974.9|5980.1|5974.1|0
1625745910000|2021-07-08 12:05:10|5980|5974|5972.1|5966.1|5980|5974|5972.1|5966.1|5
1625745920000|2021-07-08 12:05:20|5971.4|5965.4|5972.8|5966.8|5972.8|5966.8|5971.4|5965.4|8
1625745940000|2021-07-08 12:05:40|5971.9|5965.9|5971.9|5965.9|5971.9|5965.9|5971.9|5965.9|0
1625745950000|2021-07-08 12:05:50|5969.6|5963.6|5965.8|5959.8|5969.6|5963.6|5965.8|5959.8|25
1625745960000|2021-07-08 12:06:00|5966.3|5960.3|5964.2|5958.2|5968.3|5962.3|5961.4|5955.4|2
1625745970000|2021-07-08 12:06:10|5964.1|5958.1|5961.8|5955.8|5964.1|5958.1|5955.7|5943.3|7
1625745980000|2021-07-08 12:06:20|5962.3|5956.3|5962.3|5956.3|5962.3|5956.3|5962.3|5956.3|0
1625745990000|2021-07-08 12:06:30|5962.1|5956.1|5963.3|5957.3|5963.3|5957.3|5962.1|5956.1|0
1625746000000|2021-07-08 12:06:40|5963.7|5957.7|5962.3|5956.3|5963.7|5957.7|5962.1|5956.1|0
1625746010000|2021-07-08 12:06:50|5961.1|5955.1|5963.8|5957.8|5963.8|5957.8|5961.1|5955.1|2
1625746020000|2021-07-08 12:07:00|5963.6|5957.6|5966.5|5960.5|5966.6|5960.6|5963.6|5957.6|3
1625746030000|2021-07-08 12:07:10|5966.8|5960.8|5968.3|5958.3|5970.3|5961.7|5966.8|5958.3|0
1625746040000|2021-07-08 12:07:20|5968.5|5958.5|5968.7|5958.7|5968.9|5958.9|5968.5|5958.5|0
1625746050000|2021-07-08 12:07:30|5966.4|5960.4|5964.9|5958.9|5968.7|5960.7|5963.5|5957.5|0
1625746060000|2021-07-08 12:07:40|5965.6|5959.6|5965.4|5959.4|5965.6|5959.6|5965.4|5959.4|0
1625746070000|2021-07-08 12:07:50|5964.7|5958.7|5964|5958|5964.7|5958.7|5964|5958|0
1625746080000|2021-07-08 12:08:00|5963.4|5957.4|5963.1|5957.1|5963.4|5957.4|5963|5957|0
1625746090000|2021-07-08 12:08:10|5963.4|5957.4|5964.4|5958.4|5965.7|5959.7|5963.4|5957.4|0
1625746100000|2021-07-08 12:08:20|5965|5959|5970.1|5964.1|5971.2|5965.2|5965|5958.5|1
1625746110000|2021-07-08 12:08:30|5969.9|5963.9|5969.1|5963.1|5970.6|5964.6|5969.1|5963.1|0
1625746120000|2021-07-08 12:08:40|5968.8|5962.8|5967.9|5961.9|5968.8|5962.8|5967.9|5961.9|0
1625746130000|2021-07-08 12:08:50|5967.4|5961.4|5963.3|5957.3|5967.4|5961.4|5963.3|5957.3|1
1625746140000|2021-07-08 12:09:00|5963.1|5957.1|5962.8|5956.8|5963.3|5957.3|5962.3|5956.3|2
1625746150000|2021-07-08 12:09:10|5962.2|5956.2|5963.2|5957.2|5966.2|5960.2|5959.5|5953.5|8
1625746160000|2021-07-08 12:09:20|5962.9|5956.9|5962.9|5956.9|5965.4|5959.4|5962.7|5956.7|0
1625746170000|2021-07-08 12:09:30|5962.7|5956.7|5962.5|5956.5|5962.7|5956.7|5962.1|5956.1|0
1625746180000|2021-07-08 12:09:40|5962.3|5956.3|5964.3|5958.3|5964.3|5958.3|5962.3|5956.3|1
1625746190000|2021-07-08 12:09:50|5967.3|5961.3|5968|5962|5969.2|5963.2|5967.3|5961.3|3
1625746200000|2021-07-08 12:10:00|5967.8|5961.8|5965.5|5959.5|5970.7|5963|5965.5|5959.5|0
1625746210000|2021-07-08 12:10:10|5966|5960|5967.3|5961.3|5969.7|5962.2|5965.8|5959.7|0
1625746220000|2021-07-08 12:10:20|5967.6|5961.6|5969.3|5963.3|5969.3|5963.3|5967.6|5961.6|0
1625746230000|2021-07-08 12:10:30|5969|5963|5969.3|5963.3|5969.3|5963.3|5969|5963|0
1625746250000|2021-07-08 12:10:50|5969|5963|5971|5965|5971.8|5965.8|5968.5|5962.5|1
1625746260000|2021-07-08 12:11:00|5968.6|5962.6|5968.5|5958.5|5968.6|5962.6|5964.7|5958.5|0
1625746270000|2021-07-08 12:11:10|5966.6|5960.6|5964.8|5958.8|5967.1|5960.6|5964.8|5956.8|0
1625746280000|2021-07-08 12:11:20|5965.2|5959.2|5965|5959|5965.4|5959.4|5964.7|5958.7|0
1625746290000|2021-07-08 12:11:30|5966.2|5960.2|5965.9|5959.9|5966.2|5960.2|5965.9|5959.9|0
1625746300000|2021-07-08 12:11:40|5965.2|5959.2|5965.5|5959.5|5965.5|5959.5|5964.8|5958.8|1
1625746310000|2021-07-08 12:11:50|5965.8|5959.8|5965.8|5959.8|5965.8|5959.8|5964.9|5958.9|0
1625746320000|2021-07-08 12:12:00|5965.3|5959.3|5969.5|5963.5|5969.8|5963.8|5965.3|5959.3|0
1625746330000|2021-07-08 12:12:10|5969.8|5963.8|5968.8|5962.8|5970|5964|5967.3|5961.3|0
1625746340000|2021-07-08 12:12:20|5968.4|5962.4|5970.6|5964.6|5971.1|5965.1|5967.8|5961.8|0
1625746350000|2021-07-08 12:12:30|5970.9|5964.9|5970.9|5964.9|5970.9|5964.9|5970.9|5964.9|0
1625746360000|2021-07-08 12:12:40|5973.8|5967.8|5972|5966|5973.8|5967.8|5970.8|5964.8|1
1625746370000|2021-07-08 12:12:50|5972.3|5966.3|5979.8|5964.8|5979.8|5972.2|5971.8|5964.8|0
1625746380000|2021-07-08 12:13:00|5977|5967|5973.3|5967.3|5977|5967.5|5972|5966|0
1625746390000|2021-07-08 12:13:10|5973.8|5967.8|5973.1|5967.1|5973.8|5967.8|5973.1|5967.1|0
1625746400000|2021-07-08 12:13:20|5973.6|5967.6|5967.9|5961.9|5974|5968|5967|5961|6
1625746410000|2021-07-08 12:13:30|5967.3|5961.3|5971.9|5965.9|5971.9|5965.9|5967.3|5961.3|0
1625746420000|2021-07-08 12:13:40|5972.2|5966.2|5972.4|5966.4|5972.6|5966.6|5972.2|5966.2|0
1625746430000|2021-07-08 12:13:50|5975.6|5965.6|5974.6|5968.6|5975.6|5968.6|5974.6|5965.6|0
1625746440000|2021-07-08 12:14:00|5974.9|5968.9|5974.4|5968.4|5975.7|5969.7|5974.4|5968.4|0
1625746450000|2021-07-08 12:14:10|5974.1|5968.1|5973.9|5967.9|5974.1|5968.1|5973.9|5967.9|0
1625746460000|2021-07-08 12:14:20|5973.4|5967.4|5973.4|5967.4|5973.4|5967.4|5973.4|5967.4|0
1625746480000|2021-07-08 12:14:40|5970.1|5964.1|5969.7|5963.7|5970.1|5964.1|5969.7|5963.7|2
1625746490000|2021-07-08 12:14:50|5969.2|5963.2|5968.1|5962.1|5969.2|5963.2|5968.1|5962.1|0
1625746500000|2021-07-08 12:15:00|5966.7|5960.7|5966.2|5960.2|5966.7|5960.7|5965.7|5959.7|1
1625746510000|2021-07-08 12:15:10|5966|5960|5971.7|5961.7|5971.7|5961.7|5965.7|5959.7|0
1625746520000|2021-07-08 12:15:20|5969.4|5963.4|5967.4|5961.4|5969.4|5963.4|5966.6|5960.6|1
1625746530000|2021-07-08 12:15:30|5966.8|5960.8|5968|5962|5968|5962|5966.8|5960.8|0
1625746540000|2021-07-08 12:15:40|5967.4|5961.4|5968|5962|5968|5962|5967.4|5961.4|0
1625746560000|2021-07-08 12:16:00|5968.2|5962.2|5967.7|5961.7|5968.2|5962.2|5967.7|5961.7|0
1625746580000|2021-07-08 12:16:20|5967.2|5961.2|5967.2|5961.2|5967.2|5961.2|5967.2|5961.2|0
1625746590000|2021-07-08 12:16:30|5967|5961|5967|5961|5967|5961|5966.7|5960.7|0
1625746600000|2021-07-08 12:16:40|5966.7|5960.7|5966.7|5960.7|5966.7|5960.7|5966.7|5960.7|1
1625746610000|2021-07-08 12:16:50|5967.2|5961.2|5967.2|5961.2|5967.2|5961.2|5966.7|5960.7|0
1625746620000|2021-07-08 12:17:00|5966.9|5960.9|5966.9|5960.9|5967.4|5961.4|5966.7|5960.7|0
1625746630000|2021-07-08 12:17:10|5967.4|5961.4|5967.4|5961.4|5967.8|5961.8|5966.1|5960.1|5
1625746640000|2021-07-08 12:17:20|5967.6|5961.6|5967.1|5961.1|5967.6|5961.6|5967.1|5961.1|0
1625746650000|2021-07-08 12:17:30|5967.2|5961.2|5965.6|5959.6|5967.2|5961.2|5965.6|5959.6|0
1625746660000|2021-07-08 12:17:40|5965.8|5959.8|5966.9|5960.9|5968|5962|5965.8|5959.8|5
1625746670000|2021-07-08 12:17:50|5967.6|5961.6|5967.8|5961.8|5968|5962|5967.3|5961.3|0
1625746680000|2021-07-08 12:18:00|5968.9|5962.9|5970.1|5964.1|5970.5|5964.5|5968.6|5962.6|0
1625746690000|2021-07-08 12:18:10|5970.3|5964.3|5970.6|5964.6|5970.8|5964.8|5970.3|5964.3|0
1625746700000|2021-07-08 12:18:20|5970.8|5964.8|5970.1|5964.1|5970.8|5964.8|5970.1|5964.1|0
1625746710000|2021-07-08 12:18:30|5969.9|5963.9|5968.1|5962.1|5969.9|5963.9|5968.1|5962.1|2
1625746720000|2021-07-08 12:18:40|5968.4|5962.4|5968.4|5962.4|5971.4|5963.2|5967.5|5960.4|15
1625746730000|2021-07-08 12:18:50|5969.2|5963.2|5969.9|5963.9|5972.4|5963.9|5969.2|5962.4|0
1625746740000|2021-07-08 12:19:00|5970.2|5964.2|5969.7|5963.7|5971.2|5965.2|5969.2|5963.2|0
1625746750000|2021-07-08 12:19:10|5969.5|5963.5|5969.5|5963.5|5969.8|5963.8|5969.2|5963.2|0
1625746760000|2021-07-08 12:19:20|5969.4|5963.4|5969.7|5963.7|5969.7|5963.7|5969|5963|0
1625746770000|2021-07-08 12:19:30|5970|5964|5969.7|5963.7|5970|5964|5969.7|5963.7|0
1625746780000|2021-07-08 12:19:40|5970|5964|5969.7|5963.7|5970|5964|5969.7|5963.7|0
1625746790000|2021-07-08 12:19:50|5970|5964|5971|5965|5971|5965|5970|5964|0
1625746800000|2021-07-08 12:20:00|5974|5964|5971|5965|5974|5965.7|5971|5964|0
1625746810000|2021-07-08 12:20:10|5971.5|5965.5|5971.7|5965.7|5973.8|5965.7|5971.2|5963.8|0
1625746820000|2021-07-08 12:20:20|5971.2|5965.2|5972.8|5966.8|5974|5966.8|5971.2|5964|0
1625746830000|2021-07-08 12:20:30|5972.5|5966.5|5971.7|5965.7|5972.8|5966.8|5971.7|5965.7|0
1625746840000|2021-07-08 12:20:40|5972|5966|5971.2|5965.2|5972|5966|5971.2|5965.2|0
1625746850000|2021-07-08 12:20:50|5972.3|5966.3|5974|5968|5974.5|5968.5|5971.8|5965.8|0
1625746860000|2021-07-08 12:21:00|5974.6|5968.6|5976.3|5970.3|5976.8|5970.8|5974.6|5968.6|0
1625746870000|2021-07-08 12:21:10|5976.9|5970.9|5978.5|5972.5|5980.3|5974.3|5976.9|5970.9|0
1625746890000|2021-07-08 12:21:30|5978.7|5972.7|5979.3|5973.3|5981.6|5973.3|5978.7|5971|0
1625746910000|2021-07-08 12:21:50|5980.8|5970.8|5976.6|5970.6|5981.1|5972.5|5976.6|5970.6|1
1625746920000|2021-07-08 12:22:00|5976.3|5970.3|5976.3|5970.3|5976.3|5970.3|5976.3|5970.3|0
1625746930000|2021-07-08 12:22:10|5975.8|5969.8|5978.1|5972.1|5978.1|5972.1|5975.2|5969.2|0
1625746940000|2021-07-08 12:22:20|5977.4|5971.4|5977.8|5971.8|5978.1|5972.1|5977.1|5971.1|0
1625746950000|2021-07-08 12:22:30|5977|5971|5977.3|5971.3|5977.3|5971.3|5977|5971|0
1625746960000|2021-07-08 12:22:40|5976.6|5970.6|5976.3|5970.3|5977.3|5971.3|5976.3|5970.3|0
1625746970000|2021-07-08 12:22:50|5975.4|5969.4|5974.4|5968.4|5975.4|5969.4|5973.8|5967.8|0
1625746980000|2021-07-08 12:23:00|5974.6|5968.6|5980.5|5974.5|5983.8|5975.1|5972.1|5966.1|3
1625746990000|2021-07-08 12:23:10|5980.3|5974.3|5980.3|5974.3|5980.7|5974.7|5979.7|5973.7|0
1625747000000|2021-07-08 12:23:20|5980|5974|5972.5|5966.5|5980.5|5974|5972.5|5966.5|1
1625747010000|2021-07-08 12:23:30|5974|5968|5974.3|5968.3|5974.8|5968.8|5973.5|5967.5|0
1625747020000|2021-07-08 12:23:40|5974|5968|5974.5|5968.5|5974.5|5968.5|5974|5968|0
1625747030000|2021-07-08 12:23:50|5974|5968|5974.5|5968.5|5974.5|5968.5|5974|5968|0
1625747040000|2021-07-08 12:24:00|5980|5970|5978.5|5972.5|5980|5972.5|5977.8|5970|0
1625747050000|2021-07-08 12:24:10|5979.5|5973.5|5975.1|5969.1|5979.5|5973.5|5973.6|5967.6|3
1625747060000|2021-07-08 12:24:20|5976|5970|5979.3|5969.3|5979.3|5970.8|5975.6|5969.3|0
1625747070000|2021-07-08 12:24:30|5978.3|5972.3|5981.3|5971.3|5981.3|5972.3|5978.3|5970.3|0
1625747080000|2021-07-08 12:24:40|5979.6|5973.6|5979.8|5973.8|5981.5|5973.8|5979.6|5971.3|0
1625747090000|2021-07-08 12:24:50|5979.6|5973.6|5979.3|5973.3|5979.6|5973.6|5979.3|5973.3|0
1625747100000|2021-07-08 12:25:00|5978.8|5972.8|5979.5|5973.5|5979.5|5973.5|5978.8|5972.8|0
1625747110000|2021-07-08 12:25:10|5979.8|5973.8|5979.6|5973.6|5979.8|5973.8|5979.6|5973.6|0
1625747120000|2021-07-08 12:25:20|5979.5|5973.5|5979.5|5973.5|5979.5|5973.5|5979.5|5973.5|1
1625747130000|2021-07-08 12:25:30|5979.3|5973.3|5979.3|5973.3|5979.3|5973.3|5979.3|5973.3|0
1625747140000|2021-07-08 12:25:40|5979|5973|5978.5|5972.5|5979|5973|5978.5|5972.5|0
1625747150000|2021-07-08 12:25:50|5978.3|5972.3|5979.3|5973.3|5979.6|5973.6|5978.3|5972.3|0
1625747180000|2021-07-08 12:26:20|5978.8|5972.8|5973.6|5967.6|5978.8|5972.8|5973.6|5967.6|2
1625747190000|2021-07-08 12:26:30|5973.3|5967.3|5974|5968|5974.1|5968.1|5973.1|5967.1|0
1625747200000|2021-07-08 12:26:40|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|5974.1|5968.1|0
1625747210000|2021-07-08 12:26:50|5974|5968|5973.6|5967.6|5974|5968|5972.9|5966.9|0
1625747220000|2021-07-08 12:27:00|5972.8|5966.8|5972.8|5966.8|5972.8|5966.8|5972.8|5966.8|0
1625747230000|2021-07-08 12:27:10|5973.1|5967.1|5974.3|5968.3|5974.8|5968.8|5973.1|5967.1|0
1625747240000|2021-07-08 12:27:20|5974.5|5968.5|5977.5|5967.5|5977.5|5968.8|5974.3|5967.5|0
1625747250000|2021-07-08 12:27:30|5977.6|5967.6|5977.6|5967.6|5977.6|5967.6|5977.6|5967.6|0
1625747270000|2021-07-08 12:27:50|5977.3|5967.3|5977|5971|5978.5|5971.1|5976.5|5967.3|0
1625747280000|2021-07-08 12:28:00|5977.1|5971.1|5985.2|5970.2|5985.2|5973.7|5977.1|5969|1
1625747290000|2021-07-08 12:28:10|5983.2|5973.2|5984.9|5974.9|5984.9|5974.9|5983.2|5973.2|0
1625747300000|2021-07-08 12:28:20|5984.7|5974.7|5984.7|5974.7|5984.7|5974.7|5984.7|5974.7|0
1625747320000|2021-07-08 12:28:40|5983|5977|5984.9|5978.9|5984.9|5978.9|5983|5977|1
1625747330000|2021-07-08 12:28:50|5984.4|5978.4|5984.1|5978.1|5984.4|5978.4|5984.1|5978.1|0
1625747340000|2021-07-08 12:29:00|5983.9|5977.9|5982.2|5976.2|5985.1|5977.9|5982.2|5974.9|0
1625747350000|2021-07-08 12:29:10|5981.9|5975.9|5981.7|5971.7|5981.9|5975.9|5981.7|5971.7|0
1625747360000|2021-07-08 12:29:20|5982.2|5976.2|5984.2|5974.2|5986.4|5977.9|5981.3|5971.4|0
1625747370000|2021-07-08 12:29:30|5984.4|5974.4|5984.7|5974.7|5984.7|5974.7|5984.4|5974.4|0
1625747390000|2021-07-08 12:29:50|5984.5|5974.5|5984.1|5974.1|5984.5|5974.5|5984.1|5974.1|0
1625747400000|2021-07-08 12:30:00|5981.8|5975.8|5981.8|5975.8|5981.8|5975.8|5981.8|5975.8|0
1625747410000|2021-07-08 12:30:10|5980.5|5974.5|5981.4|5975.4|5981.4|5975.4|5979.9|5973.9|0
1625747420000|2021-07-08 12:30:20|5980.8|5974.8|5984.5|5974.5|5984.5|5975.6|5980.1|5974.1|0
1625747450000|2021-07-08 12:30:50|5984.3|5974.3|5980.3|5974.3|5984.3|5975|5980.3|5974.3|1
1625747460000|2021-07-08 12:31:00|5980|5974|5974.2|5968.2|5980|5974|5974.2|5968.2|1
1625747470000|2021-07-08 12:31:10|5973.9|5967.9|5973.8|5967.8|5973.9|5967.9|5972.7|5966.7|0
1625747480000|2021-07-08 12:31:20|5973.7|5967.7|5976.5|5966.5|5976.5|5967.8|5973.2|5966.5|0
1625747490000|2021-07-08 12:31:30|5976.2|5970.2|5976.2|5970.2|5976.2|5970.2|5975.2|5969.2|0
1625747500000|2021-07-08 12:31:40|5975.2|5969.2|5975.7|5969.7|5975.7|5969.7|5975.2|5969.2|0
1625747510000|2021-07-08 12:31:50|5976.2|5970.2|5991|5985|5991.2|5985.2|5975.2|5969.2|54
1625747520000|2021-07-08 12:32:00|5991.3|5985.3|5998.3|5988.3|5998.3|5992.1|5991.3|5985.3|6
1625747530000|2021-07-08 12:32:10|5997.1|5991.1|5996.1|5990.1|5997.1|5991.1|5996.1|5990.1|2
1625747540000|2021-07-08 12:32:20|5995.6|5989.6|5995.6|5989.6|5995.6|5989.6|5995|5989|1
1625747550000|2021-07-08 12:32:30|6003.1|5997.1|6005.8|5995.8|6007.5|5998.1|6003.1|5992.5|5
1625747560000|2021-07-08 12:32:40|6003.5|5997.5|6003.8|5997.8|6005.8|5998.5|6003.3|5995.8|0
1625747570000|2021-07-08 12:32:50|6003.5|5997.5|6003.6|5997.6|6004.3|5998.3|6003.5|5997.5|2
1625747580000|2021-07-08 12:33:00|6003.8|5997.8|5999.8|5989.8|6003.8|5997.8|5999.3|5989.8|5
1625747590000|2021-07-08 12:33:10|5997.8|5991.8|5997.6|5991.6|5998.1|5992.1|5997.6|5991.6|0
1625747600000|2021-07-08 12:33:20|5997.3|5991.3|5997.1|5991.1|5997.3|5991.3|5997.1|5991.1|0
1625747610000|2021-07-08 12:33:30|5997.7|5991.7|5999.1|5993.1|6003.6|5995.3|5997.7|5991.6|1
1625747620000|2021-07-08 12:33:40|5999.3|5993.3|5999.6|5993.6|6000|5994|5999.1|5993.1|10
1625747630000|2021-07-08 12:33:50|5999.3|5993.3|5997.6|5991.6|5999.3|5993.3|5997.6|5991.6|0
1625747640000|2021-07-08 12:34:00|5997.1|5991.1|5997.1|5991.1|5997.1|5991.1|5996.8|5990.8|0
1625747650000|2021-07-08 12:34:10|5997.4|5991.4|5996.6|5990.6|5997.4|5991.4|5996.6|5990.6|0
1625747660000|2021-07-08 12:34:20|5995.4|5989.4|5993.9|5987.9|5995.4|5989.4|5993.4|5987.4|1
1625747670000|2021-07-08 12:34:30|5993.4|5987.4|5994.1|5988.1|5994.9|5988.9|5992.9|5986.9|0
1625747680000|2021-07-08 12:34:40|5994.4|5988.4|5995.9|5989.9|5996.4|5990.4|5994.1|5988.1|0
1625747690000|2021-07-08 12:34:50|5996.2|5990.2|6005.6|5995.6|6008.6|6000.9|5996.2|5990.2|1
1625747700000|2021-07-08 12:35:00|6005.4|5995.4|6001.3|5995.3|6005.4|5997.1|6001.1|5993.8|0
1625747710000|2021-07-08 12:35:10|6001.4|5995.4|6003.4|5997.4|6003.6|5997.4|6001.1|5993.6|0
1625747720000|2021-07-08 12:35:20|6003.6|5997.6|6003.4|5997.4|6003.6|5997.6|6003.1|5997.1|0
1625747730000|2021-07-08 12:35:30|6003.1|5997.1|6003.4|5997.4|6003.4|5997.4|6003.1|5997.1|0
1625747740000|2021-07-08 12:35:40|6002.2|5996.2|5997.9|5991.9|6003.6|5996.2|5997.9|5991.9|0
1625747750000|2021-07-08 12:35:50|5997.6|5991.6|5995.4|5989.4|5999.6|5991.6|5995.4|5989.4|0
1625747760000|2021-07-08 12:36:00|5995.1|5989.1|5992.6|5986.6|5995.1|5989.1|5992.6|5986.6|1
1625747770000|2021-07-08 12:36:10|5991.9|5985.9|5992.1|5986.1|5993.4|5987.4|5991.9|5985.9|0
1625747780000|2021-07-08 12:36:20|5992.4|5986.4|5991.1|5985.1|5992.6|5986.6|5990.7|5984.7|0
1625747790000|2021-07-08 12:36:30|5991.3|5985.3|5991.6|5985.6|5991.6|5985.6|5991.3|5985.3|0
1625747800000|2021-07-08 12:36:40|5991.1|5985.1|5991.1|5985.1|5991.1|5985.1|5991.1|5985.1|0
1625747810000|2021-07-08 12:36:50|5990.6|5984.6|5989.6|5983.6|5990.8|5984.8|5989|5983|1
1625747820000|2021-07-08 12:37:00|5989|5983|5987.6|5981.6|5989|5983|5987.6|5981.6|0
1625747830000|2021-07-08 12:37:10|5987.3|5981.3|5990.1|5984.1|5990.8|5984.8|5987.3|5981.3|5
1625747840000|2021-07-08 12:37:20|5989.5|5983.5|5988.1|5982.1|5989.5|5983.5|5987.6|5981.6|0
1625747850000|2021-07-08 12:37:30|5987.8|5981.8|5988.1|5982.1|5988.6|5982.6|5987.6|5981.6|0
1625747860000|2021-07-08 12:37:40|5988.6|5982.6|5992.8|5986.8|5992.9|5986.9|5988.6|5982.6|0
1625747870000|2021-07-08 12:37:50|5992.3|5986.3|5991.3|5985.3|5992.3|5986.3|5991.3|5985.3|0
1625747880000|2021-07-08 12:38:00|5991.1|5985.1|5991.1|5985.1|5991.1|5985.1|5990.5|5984.5|1
1625747890000|2021-07-08 12:38:10|5990.2|5984.2|5991.6|5985.6|5991.8|5985.8|5990.2|5984.2|2
1625747900000|2021-07-08 12:38:20|5991|5985|5992.1|5986.1|5992.1|5986.1|5990.6|5984.6|1
1625747910000|2021-07-08 12:38:30|5990.8|5984.8|5987.6|5981.6|5990.8|5984.8|5987.6|5981.6|0
1625747920000|2021-07-08 12:38:40|5987.3|5981.3|5985.3|5979.3|5987.3|5981.3|5983.4|5977.4|1
1625747930000|2021-07-08 12:38:50|5985.5|5979.5|5985.3|5979.3|5985.8|5979.8|5983.3|5977.3|0
1625747940000|2021-07-08 12:39:00|5985.1|5979.1|5983.8|5977.8|5985.1|5979.1|5983.8|5977.8|0
1625747950000|2021-07-08 12:39:10|5984.3|5978.3|5981.1|5975.1|5986.3|5980.3|5980.9|5974.9|1
1625747960000|2021-07-08 12:39:20|5980.6|5974.6|5980|5974|5982.3|5976.3|5980|5974|4
1625747970000|2021-07-08 12:39:30|5979.5|5973.5|5980.7|5974.7|5980.7|5974.7|5979.5|5973.5|2
1625747980000|2021-07-08 12:39:40|5980.5|5974.5|5981.2|5975.2|5981.2|5975.2|5980.5|5974.5|0
1625747990000|2021-07-08 12:39:50|5980.7|5974.7|5981.9|5975.9|5984.2|5975.9|5980.7|5974.2|0
1625748000000|2021-07-08 12:40:00|5984.4|5974.4|5983.4|5977.4|5984.4|5977.4|5982.7|5974.4|0
1625748010000|2021-07-08 12:40:10|5982.7|5976.7|5988|5982|5988|5982|5982.7|5976.7|2
1625748020000|2021-07-08 12:40:20|5987|5981|5985.5|5979.5|5987|5981|5985|5979|0
1625748030000|2021-07-08 12:40:30|5986|5980|5986.3|5980.3|5986.5|5980.5|5984.1|5978.1|3
1625748050000|2021-07-08 12:40:50|5986|5980|5985.8|5979.8|5986|5980|5985.1|5979.1|0
1625748060000|2021-07-08 12:41:00|5985.5|5979.5|5985.3|5979.3|5985.8|5979.8|5985.1|5979.1|2
1625748070000|2021-07-08 12:41:10|5985.1|5979.1|5979.3|5973.3|5985.1|5979.1|5979.1|5973.1|1
1625748080000|2021-07-08 12:41:20|5979.1|5973.1|5979.3|5973.3|5979.6|5973.6|5978.3|5972.3|2
1625748090000|2021-07-08 12:41:30|5979.8|5973.8|5979.8|5973.8|5979.8|5973.8|5978.8|5972.8|0
1625748100000|2021-07-08 12:41:40|5979.5|5973.5|5977.6|5971.6|5979.5|5973.5|5977.6|5971.6|1
1625748110000|2021-07-08 12:41:50|5977.1|5971.1|5974|5968|5977.1|5971.1|5974|5968|4
1625748120000|2021-07-08 12:42:00|5973.2|5967.2|5974.3|5968.3|5974.6|5968.6|5971.7|5965.7|1
1625748130000|2021-07-08 12:42:10|5976.8|5970.8|5982.6|5972.6|5982.6|5973.6|5976.8|5970.8|2
1625748140000|2021-07-08 12:42:20|5982.9|5976.9|5983.1|5977.1|5983.1|5977.1|5982.8|5976.8|0
1625748150000|2021-07-08 12:42:30|5982.9|5976.9|5972.6|5966.6|5985.1|5979.1|5972.1|5966.1|11
1625748160000|2021-07-08 12:42:40|5972.3|5966.3|5971.5|5965.5|5972.3|5966.3|5971|5965|2
1625748170000|2021-07-08 12:42:50|5972|5966|5972.3|5966.3|5972.3|5966.3|5972|5966|0
1625748180000|2021-07-08 12:43:00|5971.6|5965.6|5972.4|5966.4|5972.4|5966.4|5971.6|5965.6|0
1625748190000|2021-07-08 12:43:10|5977.6|5967.6|5975.2|5969.2|5984.8|5976.5|5975.2|5967.6|0
1625748200000|2021-07-08 12:43:20|5974.8|5968.8|5974.8|5968.8|5975.1|5969.1|5974.6|5968.6|0
1625748210000|2021-07-08 12:43:30|5975.8|5969.8|5975.6|5969.6|5976.5|5970.5|5975.6|5969.6|0
1625748220000|2021-07-08 12:43:40|5975.3|5969.3|5976.3|5970.3|5976.3|5970.3|5975.3|5969.3|0
1625748230000|2021-07-08 12:43:50|5977|5971|5978.7|5972.7|5978.7|5972.7|5977|5971|0
1625748240000|2021-07-08 12:44:00|5978|5972|5980.7|5974.7|5983.2|5975.7|5978|5972|0
1625748250000|2021-07-08 12:44:10|5983|5973|5984|5974|5985.5|5975.7|5980.7|5970.5|1
1625748270000|2021-07-08 12:44:30|5984.5|5974.5|5986.2|5976.2|5990|5976.7|5984.5|5972.3|0
1625748280000|2021-07-08 12:44:40|5984.3|5978.3|5985|5970|5985|5978.7|5979|5968.7|0
1625748290000|2021-07-08 12:44:50|5985.8|5970.8|5984.7|5974.7|5986.8|5976.5|5982.5|5970.8|1
1625751000000|2021-07-08 13:30:00|5976.5|5970.5|5989.7|5979.7|5994.2|5982.8|5974.9|5966|36
1625751010000|2021-07-08 13:30:10|5988.3|5982.3|6033.1|6027.1|6033.7|6027.7|5986.8|5978.7|15
1625751020000|2021-07-08 13:30:20|6031.4|6025.4|6020|6010|6033.1|6025.4|6010.5|6003.5|9
1625751030000|2021-07-08 13:30:30|6020.2|6010.2|6020.8|6014.8|6023.1|6016.7|6014.9|6008.9|14
1625751040000|2021-07-08 13:30:40|6022.7|6012.7|6010.2|6004.2|6036.6|6030.6|6010.2|6004.2|8
1625751050000|2021-07-08 13:30:50|6017.7|6007.7|6013.7|6007.7|6019.5|6012.9|6011.6|6003.9|2
1625751060000|2021-07-08 13:31:00|6014.7|6008.7|6036.5|6030.5|6040.8|6034.8|6014.7|6008.7|4
1625751070000|2021-07-08 13:31:10|6036.7|6030.7|6073.5|6067.5|6092.9|6084.4|6036.7|6030.7|39
1625751080000|2021-07-08 13:31:20|6076|6066|6058.9|6052.9|6078.2|6072.2|6058.9|6050|7
1625751090000|2021-07-08 13:31:30|6061.2|6051.2|6044.8|6038.8|6062.2|6052.9|6035.8|6027.8|11
1625751100000|2021-07-08 13:31:40|6047.7|6037.7|6053.5|6047.5|6059.5|6052.3|6047.7|6037.7|4
1625751110000|2021-07-08 13:31:50|6051.8|6045.8|6046.7|6040.7|6061.5|6055|6046.7|6040.7|8
1625751120000|2021-07-08 13:32:00|6047.1|6041.1|6047.6|6041.6|6048.5|6042.4|6041.3|6033.7|2
1625751130000|2021-07-08 13:32:10|6050.7|6044.7|6059.7|6053.7|6060.1|6053.7|6050.7|6042.2|4
1625751140000|2021-07-08 13:32:20|6060|6054|6037|6031|6061.5|6055.5|6036.7|6030.7|4
1625751150000|2021-07-08 13:32:30|6036.7|6030.7|6034.5|6028.5|6037.1|6031|6029.8|6023.8|2
1625751160000|2021-07-08 13:32:40|6032.2|6026.2|6035|6029|6038.7|6031.8|6032.2|6026.2|5
1625751170000|2021-07-08 13:32:50|6033.7|6027.7|6036.7|6026.7|6039.7|6032.2|6033.7|6026.7|10
1625751180000|2021-07-08 13:33:00|6031.8|6025.8|6024.8|6018.8|6031.8|6025.8|6022.8|6011.2|1
1625751190000|2021-07-08 13:33:10|6026.5|6016.5|6027.2|6021.2|6027.7|6021.7|6023.4|6014.7|0
1625751200000|2021-07-08 13:33:20|6026.9|6020.9|6027.9|6021.9|6033.3|6027.2|6026.2|6018.5|15
1625751210000|2021-07-08 13:33:30|6031.8|6021.8|6030.7|6020.7|6033.2|6025.1|6025.5|6017.2|1
1625751220000|2021-07-08 13:33:40|6031|6021|6031|6025|6032|6026|6029.5|6021|0
1625751230000|2021-07-08 13:33:50|6031.3|6025.3|6032.5|6026.5|6033.3|6027.3|6031.3|6025.3|0
1625751240000|2021-07-08 13:34:00|6032.2|6026.2|6034|6028|6037.3|6031.3|6031.1|6025.1|0
1625751250000|2021-07-08 13:34:10|6034.3|6028.3|6033.7|6027.7|6036.7|6030.7|6022.5|6015|18
1625751260000|2021-07-08 13:34:20|6034|6028|6032.8|6026.8|6038.4|6030.7|6032.6|6025.4|4
1625751270000|2021-07-08 13:34:30|6033.4|6027.4|6029.5|6019.5|6033.4|6027.4|6025.7|6019.5|2
1625751280000|2021-07-08 13:34:40|6028.3|6022.3|6028.9|6022.9|6029.2|6023.2|6028.3|6022.3|8
1625751290000|2021-07-08 13:34:50|6028.5|6022.5|6027.6|6021.6|6028.8|6022.8|6027.1|6021.1|0
1625751300000|2021-07-08 13:35:00|6028.2|6022.2|6039.9|6033.9|6039.9|6033.9|6028.2|6022.2|1
1625751310000|2021-07-08 13:35:10|6041|6035|6043.1|6037.1|6043.1|6037.1|6040.6|6034.6|8
1625751320000|2021-07-08 13:35:20|6041.6|6035.6|6041.1|6035.1|6042.7|6036.7|6039.4|6032.4|3
1625751330000|2021-07-08 13:35:30|6040.6|6034.6|6036.6|6030.6|6041.5|6035.5|6035.8|6029.8|6
1625751340000|2021-07-08 13:35:40|6036.9|6030.9|6032.3|6022.3|6037.3|6031.3|6028|6020.6|2
1625751350000|2021-07-08 13:35:50|6032|6022|6031.7|6025.7|6032|6025.7|6029.1|6020.8|11
1625751360000|2021-07-08 13:36:00|6030.5|6024.5|6041.2|6035.2|6044|6038|6030.3|6021.8|1
1625751370000|2021-07-08 13:36:10|6041.5|6035.5|6042.5|6036.5|6043.5|6037.5|6041.5|6035.5|0
1625751380000|2021-07-08 13:36:20|6042.2|6036.2|6040.7|6034.7|6042.2|6036.2|6039.6|6033.6|0
1625751390000|2021-07-08 13:36:30|6039.9|6033.9|6042.9|6036.9|6044|6038|6039.7|6033.7|3
1625751400000|2021-07-08 13:36:40|6042.7|6036.7|6052.3|6046.3|6052.3|6046.3|6042.7|6036.7|4
1625751410000|2021-07-08 13:36:50|6052.7|6046.7|6054|6048|6054|6048|6051.7|6045.7|2
1625751420000|2021-07-08 13:37:00|6054.2|6048.2|6052.7|6046.7|6054.2|6048.2|6052.7|6046.7|4
1625751430000|2021-07-08 13:37:10|6052.4|6046.4|6051.9|6045.9|6052.4|6046.4|6051.9|6045.9|0
1625751440000|2021-07-08 13:37:20|6051.4|6045.4|6052.4|6046.4|6052.4|6046.4|6049.9|6043.9|0
1625751450000|2021-07-08 13:37:30|6052.6|6046.6|6069|6063|6069|6063|6051.9|6045.9|5
1625751460000|2021-07-08 13:37:40|6068|6062|6065.6|6059.6|6068.5|6062.5|6062.3|6056.3|4
1625751470000|2021-07-08 13:37:50|6065.4|6059.4|6061.7|6055.7|6071.3|6065.3|6061.2|6055.2|2
1625751480000|2021-07-08 13:38:00|6060.4|6054.4|6054.1|6048.1|6060.4|6054.4|6052.2|6046.2|0
1625751490000|2021-07-08 13:38:10|6053.4|6047.4|6058.9|6052.9|6058.9|6052.9|6051.9|6045.9|5
1625751500000|2021-07-08 13:38:20|6058.6|6052.6|6056.2|6050.2|6058.6|6052.6|6056.2|6050.2|0
1625751510000|2021-07-08 13:38:30|6055.3|6049.3|6055.6|6049.6|6056.1|6050.1|6052.2|6046.2|2
1625751520000|2021-07-08 13:38:40|6053.1|6047.1|6051.9|6045.9|6053.1|6047.1|6051.7|6045.7|3
1625751530000|2021-07-08 13:38:50|6051.7|6045.7|6050.4|6044.4|6051.7|6045.7|6049.9|6043.9|2
1625751540000|2021-07-08 13:39:00|6050.9|6044.9|6047.1|6041.1|6053.1|6047.1|6046.9|6039.4|4
1625751550000|2021-07-08 13:39:10|6048.1|6042.1|6051.4|6045.4|6052.2|6046.2|6048.1|6042.1|1
1625751560000|2021-07-08 13:39:20|6051.2|6045.2|6054.2|6048.2|6057.2|6050.4|6051.2|6045.2|0
1625751570000|2021-07-08 13:39:30|6054.9|6048.9|6056.4|6050.4|6059.2|6052.7|6053.9|6047.9|2
1625751580000|2021-07-08 13:39:40|6055.7|6049.7|6055.7|6049.7|6056.2|6050.2|6054.1|6048.1|0
1625751590000|2021-07-08 13:39:50|6055.4|6049.4|6053.9|6047.9|6055.7|6049.7|6053.6|6047.6|1
1625751600000|2021-07-08 13:40:00|6054.2|6048.2|6060.3|6054.3|6061.6|6054.8|6054.2|6048.2|11
1625751610000|2021-07-08 13:40:10|6059.5|6053.5|6057.8|6051.8|6059.5|6053.5|6052.5|6046.5|2
1625751620000|2021-07-08 13:40:20|6055.8|6049.8|6050.7|6044.7|6056.3|6050.3|6050.5|6044.5|2
1625751630000|2021-07-08 13:40:30|6050.2|6044.2|6052.3|6046.3|6053.5|6047.5|6050.2|6044.2|4
1625751640000|2021-07-08 13:40:40|6052.5|6046.5|6050.8|6044.8|6055.6|6049.6|6050.3|6044.3|5
1625751650000|2021-07-08 13:40:50|6051.1|6045.1|6052.2|6046.2|6052.6|6046.6|6050.6|6044.6|12
1625751660000|2021-07-08 13:41:00|6051.6|6045.6|6051.4|6045.4|6051.6|6045.6|6049.5|6043.5|9
1625751670000|2021-07-08 13:41:10|6051.1|6045.1|6050.2|6044.2|6052.6|6046.6|6050.2|6044.2|7
1625751680000|2021-07-08 13:41:20|6049.8|6043.8|6052.1|6046.1|6052.6|6046.6|6048.1|6042.1|5
1625751690000|2021-07-08 13:41:30|6051.2|6045.2|6049.3|6043.3|6051.2|6045.2|6047.8|6041.8|21
1625751700000|2021-07-08 13:41:40|6049.6|6043.6|6047.8|6041.8|6050.5|6044.5|6047.4|6041.4|6
1625751710000|2021-07-08 13:41:50|6048.1|6042.1|6047.6|6041.6|6048.8|6042.8|6047.6|6041.6|0
1625751720000|2021-07-08 13:42:00|6047.4|6041.4|6041.8|6035.8|6047.6|6041.6|6040.8|6034.8|1
1625751730000|2021-07-08 13:42:10|6042.1|6036.1|6038.4|6032.4|6043.6|6037.6|6038.4|6032.4|0
1625751740000|2021-07-08 13:42:20|6039.8|6033.8|6047.3|6041.3|6047.3|6041.3|6039.8|6033.8|1
1625751750000|2021-07-08 13:42:30|6046.8|6040.8|6040.5|6034.5|6046.8|6040.8|6039.1|6033.1|2
1625751760000|2021-07-08 13:42:40|6039.7|6033.7|6041|6035|6043.7|6037.7|6038|6032|4
1625751770000|2021-07-08 13:42:50|6040.7|6034.7|6039.1|6033.1|6041.1|6035.1|6038.9|6032.9|2
1625751780000|2021-07-08 13:43:00|6040.6|6034.6|6035.7|6029.7|6040.9|6034.9|6035|6029|9
1625751790000|2021-07-08 13:43:10|6036.2|6030.2|6033|6027|6036.2|6030.2|6032.1|6026.1|4
1625751800000|2021-07-08 13:43:20|6033.8|6027.8|6032.2|6026.2|6035.5|6029.5|6031.3|6025.3|1
1625751810000|2021-07-08 13:43:30|6032|6026|6026.7|6020.7|6032|6026|6026.7|6020.7|0
1625751820000|2021-07-08 13:43:40|6026|6020|6025.2|6019.2|6028.9|6022.9|6025.2|6019.2|15
1625751830000|2021-07-08 13:43:50|6025.1|6019.1|6022.5|6016.5|6025.9|6019.9|6022|6016|1
1625751840000|2021-07-08 13:44:00|6021.9|6015.9|6019.2|6013.2|6021.9|6015.9|6018.7|6012.7|0
1625751850000|2021-07-08 13:44:10|6019.5|6013.5|6021.7|6015.7|6023|6017|6018.2|6010.8|20
1625751860000|2021-07-08 13:44:20|6021.9|6015.9|6025.6|6019.6|6026.6|6020.6|6021.9|6015.9|15
1625751870000|2021-07-08 13:44:30|6026.1|6020.1|6023.9|6017.9|6026.1|6020.1|6023.9|6017.9|1
1625751880000|2021-07-08 13:44:40|6024.2|6018.2|6022.7|6016.7|6025.9|6019.9|6022.4|6016.4|1
1625751890000|2021-07-08 13:44:50|6022.4|6016.4|6017.7|6011.7|6022.4|6016.4|6017.7|6011.7|12
1625751900000|2021-07-08 13:45:00|6015.9|6009.9|6015.9|6009.9|6017.1|6011.1|6015.5|6009.5|2
1625751910000|2021-07-08 13:45:10|6015.6|6009.6|6011.9|6005.9|6019.9|6013.9|6011.7|6005.7|2
1625751920000|2021-07-08 13:45:20|6012.8|6006.8|6013.1|6007.1|6017.2|6011.2|6011.7|6005.7|7
1625751930000|2021-07-08 13:45:30|6013.3|6007.3|6013.5|6007.5|6013.6|6007.6|6012.8|6006.8|8
1625751940000|2021-07-08 13:45:40|6013|6007|6014.3|6008.3|6014.3|6008.3|6013|6007|27
1625751950000|2021-07-08 13:45:50|6014.1|6008.1|6014.3|6008.3|6014.3|6008.3|6013.5|6007.5|40
1625751960000|2021-07-08 13:46:00|6013.8|6007.8|6012.8|6006.8|6014.3|6008.3|6012.8|6006.8|11
1625751970000|2021-07-08 13:46:10|6013.3|6007.3|6004.3|5998.3|6013.3|6007.3|6002.1|5996.1|4
1625751980000|2021-07-08 13:46:20|6004.1|5998.1|5995.2|5989.2|6004.3|5998.3|5994|5988|11
1625751990000|2021-07-08 13:46:30|5994.7|5988.7|5991.7|5985.7|5995|5989|5991.7|5985.7|1
1625752000000|2021-07-08 13:46:40|5992|5986|5988.4|5982.4|5992|5986|5987.7|5981.7|12
1625752010000|2021-07-08 13:46:50|5988.6|5982.6|5981.7|5975.7|5988.6|5982.6|5981.3|5975.3|12
1625752020000|2021-07-08 13:47:00|5982.5|5976.5|5988.2|5982.2|5988.4|5982.4|5980.5|5974.5|7
1625752030000|2021-07-08 13:47:10|5988.7|5982.7|5988.6|5982.6|5988.7|5982.7|5987.9|5981.9|13
1625752040000|2021-07-08 13:47:20|5988.9|5982.9|5989|5983|5989.1|5983.1|5988.8|5982.8|31
1625752050000|2021-07-08 13:47:30|5989.3|5983.3|5988.3|5982.3|5989.5|5983.5|5988.3|5982.3|31
1625752060000|2021-07-08 13:47:40|5987.7|5981.7|5989|5983|5989.5|5983.5|5987.7|5981.7|17
1625752070000|2021-07-08 13:47:50|5989.2|5983.2|5989.2|5983.2|5989.5|5983.5|5989.2|5983.2|7
1625752080000|2021-07-08 13:48:00|5988.7|5982.7|5989.3|5983.3|5989.3|5983.3|5988.7|5982.7|80
1625752090000|2021-07-08 13:48:10|5987.5|5981.5|5997.7|5991.7|5997.7|5991.7|5985.4|5979.4|25
1625752100000|2021-07-08 13:48:20|5997.2|5991.2|6009.8|6003.8|6010.3|6004.3|5996.5|5990.5|23
1625752110000|2021-07-08 13:48:30|6009.6|6003.6|6005.6|5999.6|6010.1|6004.1|6005.6|5999.6|0
1625752120000|2021-07-08 13:48:40|6005.9|5999.9|6002.6|5996.6|6010.1|6004.1|6002.6|5996.6|19
1625752130000|2021-07-08 13:48:50|6001|5995|6000.4|5994.4|6001|5995|6000.4|5994.4|18
1625752140000|2021-07-08 13:49:00|5999.5|5993.5|5999.7|5993.7|6000.4|5994.4|5998.5|5992.5|0
1625752150000|2021-07-08 13:49:10|5999.1|5993.1|5994.9|5988.9|5999.4|5993.4|5994.9|5988.9|3
1625752160000|2021-07-08 13:49:20|5994.6|5988.6|5994.6|5988.6|5994.6|5988.6|5992.9|5986.9|5
1625752170000|2021-07-08 13:49:30|5994.8|5988.8|5987.3|5981.3|5994.8|5988.8|5987.1|5981.1|3
1625752180000|2021-07-08 13:49:40|5987.6|5981.6|5990.8|5984.8|5992.4|5986.4|5987.6|5981.6|0
1625752190000|2021-07-08 13:49:50|5990.3|5984.3|5992.5|5986.5|5993.3|5987.3|5990.3|5984.3|3
1625752200000|2021-07-08 13:50:00|5992.8|5986.8|6003.9|5997.9|6003.9|5997.9|5992.5|5986.5|11
1625752210000|2021-07-08 13:50:10|6002.3|5996.3|6008.9|6002.9|6008.9|6002.9|6001.8|5995.8|16
1625752220000|2021-07-08 13:50:20|6009.3|6003.3|6017.1|6011.1|6018.6|6012.6|6009.3|6003.3|27
1625752230000|2021-07-08 13:50:30|6017.3|6011.3|6013.1|6007.1|6017.3|6011.3|6013.1|6007.1|2
1625752240000|2021-07-08 13:50:40|6013.8|6007.8|6020.1|6014.1|6020.1|6014.1|6013.8|6007.8|4
1625752250000|2021-07-08 13:50:50|6019.8|6013.8|6023.7|6017.7|6023.9|6017.9|6017.9|6011.9|5
1625752260000|2021-07-08 13:51:00|6023.9|6017.9|6030.2|6024.2|6031.1|6025.1|6019.7|6013.7|4
1625752270000|2021-07-08 13:51:10|6030.1|6024.1|6036.2|6030.2|6037.1|6031.1|6029.9|6023.9|8
1625752280000|2021-07-08 13:51:20|6035.6|6029.6|6026.4|6020.4|6035.6|6029.6|6025.9|6019.9|4
1625752290000|2021-07-08 13:51:30|6026.1|6020.1|6026.9|6020.9|6027.2|6021.2|6023.7|6017.7|0
1625752300000|2021-07-08 13:51:40|6026.4|6020.4|6023.9|6017.9|6026.4|6020.4|6022.9|6016.9|0
1625752310000|2021-07-08 13:51:50|6026.2|6020.2|6027.9|6021.9|6027.9|6021.9|6026.2|6020.2|0
1625752320000|2021-07-08 13:52:00|6027.6|6021.6|6030.7|6024.7|6030.7|6024.7|6027.1|6021.1|1
1625752330000|2021-07-08 13:52:10|6030.4|6024.4|6027.7|6021.7|6030.6|6024.6|6027.7|6021.7|0
1625752340000|2021-07-08 13:52:20|6028.3|6022.3|6039.5|6033.5|6039.5|6033.5|6028.2|6022.2|31
1625752350000|2021-07-08 13:52:30|6040.7|6034.7|6040.7|6034.7|6042|6036|6038.8|6032.8|10
1625752360000|2021-07-08 13:52:40|6041.5|6035.5|6038|6032|6041.7|6035.7|6038|6032|4
1625752370000|2021-07-08 13:52:50|6038.5|6032.5|6038.9|6032.9|6038.9|6032.9|6036.5|6030.5|5
1625752380000|2021-07-08 13:53:00|6038.6|6032.6|6045.3|6039.3|6045.5|6039.5|6037.9|6031.9|3
1625752390000|2021-07-08 13:53:10|6045.5|6039.5|6053.9|6047.9|6054|6048|6045.5|6039.5|5
1625752400000|2021-07-08 13:53:20|6053.6|6047.6|6064.9|6058.9|6065.5|6059.5|6053.5|6047.5|42
1625752410000|2021-07-08 13:53:30|6065.4|6059.4|6058.8|6052.8|6065.6|6059.6|6057.8|6051.8|2
1625752420000|2021-07-08 13:53:40|6058.1|6052.1|6057.8|6051.8|6058.6|6052.6|6057.3|6051.3|25
1625752430000|2021-07-08 13:53:50|6058|6052|6054.9|6048.9|6058|6052|6054.1|6048.1|3
1625752440000|2021-07-08 13:54:00|6054.6|6048.6|6062.4|6056.4|6063.8|6057.8|6054.4|6048.4|7
1625752450000|2021-07-08 13:54:10|6062.9|6056.9|6062.8|6056.8|6063.5|6057.5|6062.3|6056.3|3
1625752460000|2021-07-08 13:54:20|6063.1|6057.1|6070.1|6064.1|6070.6|6064.6|6062.3|6056.3|3
1625752470000|2021-07-08 13:54:30|6070.4|6064.4|6074|6068|6075.3|6069.3|6070.4|6064.4|19
1625752480000|2021-07-08 13:54:40|6075|6069|6070.9|6064.9|6075|6069|6070.9|6064.9|4
1625752490000|2021-07-08 13:54:50|6071.2|6065.2|6075|6069|6075|6069|6071.2|6065.2|6
1625752500000|2021-07-08 13:55:00|6075.3|6069.3|6071|6065|6075.3|6069.3|6071|6065|1
1625752510000|2021-07-08 13:55:10|6066.9|6060.9|6056.2|6050.2|6067|6061|6056.2|6050.2|4
1625752520000|2021-07-08 13:55:20|6055.9|6049.9|6062.4|6056.4|6063.9|6057.9|6055.9|6049.9|14
1625752530000|2021-07-08 13:55:30|6062.6|6056.6|6059.4|6053.4|6062.6|6056.6|6058.7|6052.7|0
1625752540000|2021-07-08 13:55:40|6059.2|6053.2|6059|6053|6060.2|6054.2|6058.5|6052.5|0
1625752550000|2021-07-08 13:55:50|6059.5|6053.5|6059|6053|6059.7|6053.7|6058.2|6052.2|1
1625752560000|2021-07-08 13:56:00|6058.5|6052.5|6056.7|6050.7|6058.5|6052.5|6054.2|6048.2|2
1625752570000|2021-07-08 13:56:10|6056.2|6050.2|6053.7|6047.7|6056.2|6050.2|6050.7|6044.7|0
1625752580000|2021-07-08 13:56:20|6053.5|6047.5|6055.5|6049.5|6055.5|6049.5|6052.5|6046.5|9
1625752590000|2021-07-08 13:56:30|6055.9|6049.9|6057.1|6051.1|6057.1|6051.1|6055.9|6049.9|0
1625752600000|2021-07-08 13:56:40|6056.1|6050.1|6056.1|6050.1|6056.1|6050.1|6054.4|6048.4|3
1625752610000|2021-07-08 13:56:50|6056.4|6050.4|6058.6|6052.6|6059.1|6053.1|6056.4|6050.4|5
1625752620000|2021-07-08 13:57:00|6059.1|6053.1|6053.3|6047.3|6059.1|6053.1|6053|6047|9
1625752630000|2021-07-08 13:57:10|6054.3|6048.3|6048.8|6042.8|6054.3|6048.3|6048.5|6042.5|0
1625752640000|2021-07-08 13:57:20|6050.3|6044.3|6053.3|6047.3|6053.7|6047.7|6050.3|6044.3|0
1625752650000|2021-07-08 13:57:30|6054.3|6048.3|6053.7|6047.7|6055.5|6049.5|6052.2|6046.2|2
1625752660000|2021-07-08 13:57:40|6052|6046|6054.9|6048.9|6054.9|6048.9|6051.9|6045.9|0
1625752670000|2021-07-08 13:57:50|6055.1|6049.1|6059.8|6053.8|6060.1|6054.1|6055.1|6049.1|4
1625752680000|2021-07-08 13:58:00|6060.4|6054.4|6063.3|6057.3|6063.9|6057.9|6060.4|6054.4|4
1625752690000|2021-07-08 13:58:10|6063.1|6057.1|6061.8|6055.8|6063.6|6057.6|6061.8|6055.8|1
1625752700000|2021-07-08 13:58:20|6061.6|6055.6|6064.8|6058.8|6065.3|6059.3|6060.5|6054.5|6
1625752710000|2021-07-08 13:58:30|6065.3|6059.3|6066.3|6060.3|6066.3|6060.3|6065.1|6059.1|5
1625752720000|2021-07-08 13:58:40|6067.1|6061.1|6067.2|6061.2|6067.3|6061.3|6063.3|6057.3|7
1625752730000|2021-07-08 13:58:50|6068|6062|6070.3|6064.3|6070.8|6064.8|6066.7|6060.7|4
1625752740000|2021-07-08 13:59:00|6069.8|6063.8|6073.1|6067.1|6074.1|6068.1|6068.2|6062.2|1
1625752750000|2021-07-08 13:59:10|6073.4|6067.4|6073.8|6067.8|6074.7|6068.7|6073.1|6067.1|0
1625752760000|2021-07-08 13:59:20|6071.9|6065.9|6074.4|6068.4|6074.4|6068.4|6071.6|6065.6|0
1625752770000|2021-07-08 13:59:30|6074.7|6068.7|6078.7|6072.7|6079.6|6073.6|6074.7|6068.7|2
1625752780000|2021-07-08 13:59:40|6078.2|6072.2|6075.5|6069.5|6078.2|6072.2|6074.8|6068.8|2
1625752790000|2021-07-08 13:59:50|6080.5|6074.5|6080.7|6074.7|6080.7|6074.7|6080.3|6074.3|11
1625752800000|2021-07-08 14:00:00|6080.2|6074.2|6075.8|6069.8|6080.3|6074.3|6075.8|6069.8|0
1625752810000|2021-07-08 14:00:10|6075.5|6069.5|6072.3|6066.3|6075.8|6069.8|6072.3|6066.3|0
1625752820000|2021-07-08 14:00:20|6072.5|6066.5|6073.2|6067.2|6073.2|6067.2|6068|6062|10
1625752830000|2021-07-08 14:00:30|6074.2|6068.2|6075.7|6069.7|6075.7|6069.7|6074.2|6068.2|11
1625752840000|2021-07-08 14:00:40|6081.9|6075.9|6080|6074|6082.8|6076.8|6079.8|6073.8|5
1625752850000|2021-07-08 14:00:50|6080.3|6074.3|6080|6074|6080.3|6074.3|6078.2|6072.2|0
1625752860000|2021-07-08 14:01:00|6079.5|6073.5|6069|6063|6079.5|6073.5|6069|6063|10
1625752870000|2021-07-08 14:01:10|6068|6062|6065.5|6059.5|6068.7|6062.7|6064.7|6058.7|2
1625752880000|2021-07-08 14:01:20|6068.5|6062.5|6063|6057|6068.7|6062.7|6063|6057|2
1625752890000|2021-07-08 14:01:30|6061.5|6055.5|6062|6056|6062.8|6056.8|6060.8|6054.8|4
1625752900000|2021-07-08 14:01:40|6062.6|6056.6|6061.8|6055.8|6063.8|6057.8|6059.5|6053.5|4
1625752910000|2021-07-08 14:01:50|6061.2|6055.2|6059.2|6053.2|6064|6058|6059|6053|8
1625752920000|2021-07-08 14:02:00|6058.8|6052.8|6054.7|6048.7|6061.7|6055.7|6054.7|6048.7|9
1625752930000|2021-07-08 14:02:10|6054.4|6048.4|6054.2|6048.2|6056.4|6050.4|6053.9|6047.9|5
1625752940000|2021-07-08 14:02:20|6055.9|6049.9|6058|6052|6059.2|6053.2|6055.9|6049.9|2
1625752950000|2021-07-08 14:02:30|6057.2|6051.2|6053.4|6047.4|6057.2|6051.2|6053.4|6047.4|2
1625752960000|2021-07-08 14:02:40|6053.7|6047.7|6055.6|6049.6|6058.9|6052.9|6053.7|6047.7|4
1625752970000|2021-07-08 14:02:50|6055.3|6049.3|6054.8|6048.8|6055.6|6049.6|6054.8|6048.8|2
1625752980000|2021-07-08 14:03:00|6058.2|6052.2|6059.5|6053.5|6062.1|6056.1|6057.5|6051.5|41
1625752990000|2021-07-08 14:03:10|6059.8|6053.8|6059.5|6053.5|6060|6054|6059.5|6053.5|1
1625753000000|2021-07-08 14:03:20|6059.8|6053.8|6058.4|6052.4|6060|6054|6058.4|6052.4|0
1625753010000|2021-07-08 14:03:30|6057.8|6051.8|6057.1|6051.1|6058.6|6052.6|6055.9|6049.9|2
1625753020000|2021-07-08 14:03:40|6056.9|6050.9|6058.8|6052.8|6061.3|6055.3|6056.9|6050.9|0
1625753030000|2021-07-08 14:03:50|6059.3|6053.3|6058.8|6052.8|6059.3|6053.3|6057.5|6051.5|5
1625753040000|2021-07-08 14:04:00|6058.5|6052.5|6064.3|6058.3|6064.5|6058.5|6058.3|6052.3|3
1625753050000|2021-07-08 14:04:10|6064|6058|6069.9|6063.9|6069.9|6063.9|6062.2|6056.2|14
1625753060000|2021-07-08 14:04:20|6069.6|6063.6|6064.9|6058.9|6069.6|6063.6|6064.9|6058.9|19
1625753070000|2021-07-08 14:04:30|6064.6|6058.6|6058.9|6052.9|6064.7|6058.7|6058.9|6052.9|2
1625753080000|2021-07-08 14:04:40|6058.4|6052.4|6062.1|6056.1|6063.4|6057.4|6058.1|6052.1|0
1625753090000|2021-07-08 14:04:50|6062.5|6056.5|6063.4|6057.4|6064.3|6058.3|6062.1|6056.1|1
1625753100000|2021-07-08 14:05:00|6063.7|6057.7|6062.4|6056.4|6063.7|6057.7|6062.2|6056.2|0
1625753110000|2021-07-08 14:05:10|6062.1|6056.1|6065.4|6059.4|6065.4|6059.4|6058.9|6052.9|0
1625753120000|2021-07-08 14:05:20|6065.7|6059.7|6061|6055|6066|6060|6060.7|6054.7|0
1625753130000|2021-07-08 14:05:30|6061.2|6055.2|6055.1|6049.1|6062.6|6056.6|6055.1|6049.1|11
1625753140000|2021-07-08 14:05:40|6053.8|6047.8|6052.6|6046.6|6055.1|6049.1|6052.6|6046.6|7
1625753150000|2021-07-08 14:05:50|6054.1|6048.1|6060.3|6054.3|6060.6|6054.6|6053.5|6047.5|3
1625753160000|2021-07-08 14:06:00|6060.6|6054.6|6061.5|6055.5|6062.3|6056.3|6060|6054|0
1625753170000|2021-07-08 14:06:10|6061.2|6055.2|6060.7|6054.7|6061.8|6055.8|6060.3|6054.3|0
1625753180000|2021-07-08 14:06:20|6061|6055|6060.1|6054.1|6062|6056|6058.5|6052.5|3
1625753190000|2021-07-08 14:06:30|6060.3|6054.3|6063.7|6057.7|6067|6061|6060.3|6054.3|9
1625753200000|2021-07-08 14:06:40|6064.5|6058.5|6065.2|6059.2|6065.2|6059.2|6064.5|6058.5|0
1625753210000|2021-07-08 14:06:50|6065.4|6059.4|6064.7|6058.7|6067|6061|6064.7|6058.7|2
1625753220000|2021-07-08 14:07:00|6064|6058|6060.2|6054.2|6064|6058|6058.2|6052.2|2
1625753230000|2021-07-08 14:07:10|6059.5|6053.5|6063|6057|6063.4|6057.4|6059.5|6053.5|1
1625753240000|2021-07-08 14:07:20|6063.2|6057.2|6064.1|6058.1|6064.1|6058.1|6060.4|6054.4|5
1625753250000|2021-07-08 14:07:30|6063.9|6057.9|6062.6|6056.6|6063.9|6057.9|6061.1|6055.1|2
1625753260000|2021-07-08 14:07:40|6063.1|6057.1|6067.1|6061.1|6067.1|6061.1|6063.1|6057.1|0
1625753270000|2021-07-08 14:07:50|6066.8|6060.8|6066|6060|6066.8|6060.8|6063.8|6057.8|1
1625753280000|2021-07-08 14:08:00|6065.6|6059.6|6066.6|6060.6|6067.8|6061.8|6064.3|6058.3|6
1625753290000|2021-07-08 14:08:10|6066.8|6060.8|6061|6055|6066.8|6060.8|6061|6055|3
1625753300000|2021-07-08 14:08:20|6061.2|6055.2|6058.6|6052.6|6063|6057|6058.6|6052.6|1
1625753310000|2021-07-08 14:08:30|6057.9|6051.9|6057.8|6051.8|6057.9|6051.9|6055.1|6049.1|5
1625753320000|2021-07-08 14:08:40|6058.1|6052.1|6058.1|6052.1|6058.1|6052.1|6056.6|6050.6|3
1625753330000|2021-07-08 14:08:50|6057.8|6051.8|6058.1|6052.1|6060.8|6054.8|6057.8|6051.8|1
1625753340000|2021-07-08 14:09:00|6058.4|6052.4|6056.3|6050.3|6059.3|6053.3|6055.9|6049.9|4
1625753350000|2021-07-08 14:09:10|6056.1|6050.1|6051.9|6045.9|6056.1|6050.1|6051.9|6045.9|3
1625753360000|2021-07-08 14:09:20|6051.6|6045.6|6050.9|6044.9|6051.6|6045.6|6050.9|6044.9|0
1625753370000|2021-07-08 14:09:30|6050.6|6044.6|6050.4|6044.4|6050.6|6044.6|6050.4|6044.4|0
1625753380000|2021-07-08 14:09:40|6049.9|6043.9|6050.9|6044.9|6050.9|6044.9|6049.9|6043.9|2
1625753390000|2021-07-08 14:09:50|6054.9|6048.9|6048.1|6042.1|6054.9|6048.9|6048.1|6042.1|18
1625753400000|2021-07-08 14:10:00|6047.8|6041.8|6048.6|6042.6|6048.9|6042.9|6047.4|6041.4|10
1625753410000|2021-07-08 14:10:10|6048|6042|6050.2|6044.2|6050.2|6044.2|6047.4|6041.4|0
1625753420000|2021-07-08 14:10:20|6050.6|6044.6|6050.4|6044.4|6050.6|6044.6|6049.9|6043.9|0
1625753430000|2021-07-08 14:10:30|6050.9|6044.9|6050.7|6044.7|6050.9|6044.9|6050.4|6044.4|0
1625753440000|2021-07-08 14:10:40|6050.9|6044.9|6051.4|6045.4|6051.4|6045.4|6049.7|6043.7|0
1625753450000|2021-07-08 14:10:50|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|6050.8|6044.8|0
1625753460000|2021-07-08 14:11:00|6050.2|6044.2|6059|6053|6059|6053|6050.2|6044.2|0
1625753470000|2021-07-08 14:11:10|6059.6|6053.6|6053.4|6047.4|6059.6|6053.6|6053.1|6047.1|1
1625753480000|2021-07-08 14:11:20|6053.6|6047.6|6054.1|6048.1|6055.4|6049.4|6053.4|6047.4|0
1625753490000|2021-07-08 14:11:30|6054.7|6048.7|6052.4|6046.4|6054.9|6048.9|6052.2|6046.2|0
1625753500000|2021-07-08 14:11:40|6052.2|6046.2|6053.6|6047.6|6054.6|6048.6|6052.2|6046.2|0
1625753510000|2021-07-08 14:11:50|6053.9|6047.9|6056.1|6050.1|6056.1|6050.1|6053.6|6047.6|0
1625753520000|2021-07-08 14:12:00|6057.4|6051.4|6058.9|6052.9|6060.6|6054.6|6056.4|6050.4|0
1625753530000|2021-07-08 14:12:10|6059.1|6053.1|6061.8|6055.8|6062.1|6056.1|6059.1|6053.1|1
1625753540000|2021-07-08 14:12:20|6062.1|6056.1|6062.4|6056.4|6062.9|6056.9|6062.1|6056.1|0
1625753550000|2021-07-08 14:12:30|6062.1|6056.1|6061.4|6055.4|6062.4|6056.4|6061.2|6055.2|0
1625753560000|2021-07-08 14:12:40|6061.6|6055.6|6061.3|6055.3|6062.8|6056.8|6061.3|6055.3|20
1625753570000|2021-07-08 14:12:50|6061.6|6055.6|6059.4|6053.4|6061.6|6055.6|6059.2|6053.2|1
1625753580000|2021-07-08 14:13:00|6059.6|6053.6|6059.1|6053.1|6059.9|6053.9|6059.1|6053.1|0
1625753590000|2021-07-08 14:13:10|6059.4|6053.4|6062.4|6056.4|6062.4|6056.4|6059.4|6053.4|1
1625753600000|2021-07-08 14:13:20|6061.9|6055.9|6067.4|6061.4|6067.4|6061.4|6061.9|6055.9|0
1625753610000|2021-07-08 14:13:30|6067.1|6061.1|6067.6|6061.6|6068.6|6062.6|6066.6|6060.6|3
1625753620000|2021-07-08 14:13:40|6067.8|6061.8|6064.8|6058.8|6068.6|6062.6|6064.8|6058.8|1
1625753630000|2021-07-08 14:13:50|6065.3|6059.3|6062.9|6056.9|6066.8|6060.8|6062.4|6056.4|2
1625753640000|2021-07-08 14:14:00|6062.6|6056.6|6059.4|6053.4|6062.6|6056.6|6059.1|6053.1|0
1625753650000|2021-07-08 14:14:10|6056.8|6050.8|6055.1|6049.1|6057.1|6051.1|6053|6047|10
1625753660000|2021-07-08 14:14:20|6054.9|6048.9|6054.3|6048.3|6055.1|6049.1|6052.8|6046.8|0
1625753670000|2021-07-08 14:14:30|6054.6|6048.6|6055.8|6049.8|6055.8|6049.8|6053|6047|0
1625753680000|2021-07-08 14:14:40|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|6056.3|6050.3|0
1625753690000|2021-07-08 14:14:50|6056.6|6050.6|6059.5|6053.5|6059.5|6053.5|6056.6|6050.6|0
1625753700000|2021-07-08 14:15:00|6059.3|6053.3|6064.3|6058.3|6064.5|6058.5|6059|6053|158
1625753710000|2021-07-08 14:15:10|6064.5|6058.5|6068.7|6062.7|6069|6063|6064.5|6058.5|3
1625753720000|2021-07-08 14:15:20|6070.2|6064.2|6070|6064|6070.5|6064.5|6069.7|6063.7|5
1625753730000|2021-07-08 14:15:30|6069.8|6063.8|6067.4|6061.4|6069.8|6063.8|6067.4|6061.4|4
1625753740000|2021-07-08 14:15:40|6066.7|6060.7|6064|6058|6067.7|6061.7|6064|6058|0
1625753750000|2021-07-08 14:15:50|6065|6059|6065|6059|6067.2|6061.2|6065|6059|0
1625753760000|2021-07-08 14:16:00|6064.5|6058.5|6065.5|6059.5|6068.7|6062.7|6064|6058|3
1625753770000|2021-07-08 14:16:10|6066|6060|6066|6060|6066|6060|6066|6060|0
1625753780000|2021-07-08 14:16:20|6065.7|6059.7|6061|6055|6065.8|6059.8|6061|6055|0
1625753790000|2021-07-08 14:16:30|6061.3|6055.3|6055.8|6049.8|6061.3|6055.3|6055.8|6049.8|0
1625753800000|2021-07-08 14:16:40|6056.5|6050.5|6059|6053|6060.5|6054.5|6056|6050|0
1625753810000|2021-07-08 14:16:50|6058.5|6052.5|6062.8|6056.8|6063.1|6057.1|6058.5|6052.5|8
1625753820000|2021-07-08 14:17:00|6062.3|6056.3|6063.5|6057.5|6063.5|6057.5|6060|6054|12
1625753830000|2021-07-08 14:17:10|6063.8|6057.8|6069.8|6063.8|6069.8|6063.8|6063.8|6057.8|1
1625753840000|2021-07-08 14:17:20|6071.8|6065.8|6071.5|6065.5|6071.8|6065.8|6071.3|6065.3|0
1625753850000|2021-07-08 14:17:30|6071.3|6065.3|6073.5|6067.5|6074|6068|6070.6|6064.6|3
1625753860000|2021-07-08 14:17:40|6073.3|6067.3|6073.5|6067.5|6073.5|6067.5|6073.3|6067.3|0
1625753870000|2021-07-08 14:17:50|6073.1|6067.1|6071|6065|6073.1|6067.1|6071|6065|7
1625753880000|2021-07-08 14:18:00|6070.8|6064.8|6070.8|6064.8|6071|6065|6069.8|6063.8|0
1625753890000|2021-07-08 14:18:10|6072.3|6066.3|6072.5|6066.5|6072.5|6066.5|6072.3|6066.3|0
1625753900000|2021-07-08 14:18:20|6072.1|6066.1|6070.5|6064.5|6072.1|6066.1|6070.5|6064.5|0
1625753910000|2021-07-08 14:18:30|6070.3|6064.3|6070.3|6064.3|6070.3|6064.3|6070.3|6064.3|0
1625753920000|2021-07-08 14:18:40|6069.8|6063.8|6066.6|6060.6|6070.3|6064.3|6066.6|6060.6|1
1625753930000|2021-07-08 14:18:50|6067|6061|6068.3|6062.3|6069|6063|6066.3|6060.3|0
1625753940000|2021-07-08 14:19:00|6068.6|6062.6|6068.3|6062.3|6070|6064|6068.3|6062.3|0
1625753950000|2021-07-08 14:19:10|6066.8|6060.8|6063|6057|6066.8|6060.8|6063|6057|0
1625753960000|2021-07-08 14:19:20|6063.3|6057.3|6065|6059|6066.3|6060.3|6063.3|6057.3|0
1625753970000|2021-07-08 14:19:30|6065.5|6059.5|6066|6060|6066|6060|6065.5|6059.5|0
1625753980000|2021-07-08 14:19:40|6065.5|6059.5|6067.5|6061.5|6067.5|6061.5|6065.5|6059.5|0
1625753990000|2021-07-08 14:19:50|6068.7|6062.7|6067|6061|6070.1|6064.1|6065|6059|1
1625754000000|2021-07-08 14:20:00|6066|6060|6065.5|6059.5|6066.5|6060.5|6065.5|6059.5|0
1625754010000|2021-07-08 14:20:10|6064.8|6058.8|6064|6058|6064.8|6058.8|6063|6057|0
1625754020000|2021-07-08 14:20:20|6064.3|6058.3|6067|6061|6067|6061|6063.8|6057.8|0
1625754030000|2021-07-08 14:20:30|6067.6|6061.6|6072|6066|6072|6066|6067.6|6061.6|0
1625754040000|2021-07-08 14:20:40|6073.1|6067.1|6071|6065|6073.8|6067.8|6071|6065|0
1625754050000|2021-07-08 14:20:50|6072.3|6066.3|6071.8|6065.8|6073.5|6067.5|6071.8|6065.8|0
1625754060000|2021-07-08 14:21:00|6070.8|6064.8|6072.9|6066.9|6072.9|6066.9|6070.8|6064.8|0
1625754070000|2021-07-08 14:21:10|6072.8|6066.8|6074.1|6068.1|6074.8|6068.8|6072.3|6066.3|2
1625754080000|2021-07-08 14:21:20|6073.1|6067.1|6071.6|6065.6|6073.3|6067.3|6071.6|6065.6|0
1625754090000|2021-07-08 14:21:30|6070.9|6064.9|6071.9|6065.9|6071.9|6065.9|6070.8|6064.8|0
1625754100000|2021-07-08 14:21:40|6072.3|6066.3|6072.3|6066.3|6072.9|6066.9|6072.3|6066.3|3
1625754110000|2021-07-08 14:21:50|6071.9|6065.9|6071.8|6065.8|6072.3|6066.3|6071.8|6065.8|0
1625754120000|2021-07-08 14:22:00|6071.4|6065.4|6071.8|6065.8|6071.8|6065.8|6069.9|6063.9|0
1625754130000|2021-07-08 14:22:10|6072.1|6066.1|6074.3|6068.3|6074.3|6068.3|6072.1|6066.1|2
1625754140000|2021-07-08 14:22:20|6073.8|6067.8|6071.8|6065.8|6073.8|6067.8|6071.8|6065.8|0
1625754150000|2021-07-08 14:22:30|6072.3|6066.3|6071.9|6065.9|6072.3|6066.3|6071.9|6065.9|0
1625754160000|2021-07-08 14:22:40|6072.4|6066.4|6070.9|6064.9|6072.4|6066.4|6070.9|6064.9|0
1625754170000|2021-07-08 14:22:50|6071.3|6065.3|6071.3|6065.3|6071.8|6065.8|6071.3|6065.3|1
1625754180000|2021-07-08 14:23:00|6070.9|6064.9|6064.4|6058.4|6070.9|6064.9|6064.4|6058.4|1
1625754200000|2021-07-08 14:23:20|6064.8|6058.8|6064.9|6058.9|6064.9|6058.9|6064.8|6058.8|0
1625754210000|2021-07-08 14:23:30|6065.1|6059.1|6067.3|6061.3|6067.3|6061.3|6064.3|6058.3|14
1625754220000|2021-07-08 14:23:40|6067.1|6061.1|6066.9|6060.9|6067.4|6061.4|6066.9|6060.9|1
1625754230000|2021-07-08 14:23:50|6065.9|6059.9|6065.4|6059.4|6065.9|6059.9|6065.4|6059.4|0
1625754240000|2021-07-08 14:24:00|6064.5|6058.5|6064.4|6058.4|6064.5|6058.5|6064.3|6058.3|1
1625754250000|2021-07-08 14:24:10|6064.8|6058.8|6064.4|6058.4|6064.8|6058.8|6064.1|6058.1|0
1625754260000|2021-07-08 14:24:20|6064.6|6058.6|6064.8|6058.8|6064.9|6058.9|6064.3|6058.3|0
1625754270000|2021-07-08 14:24:30|6064.4|6058.4|6061.4|6055.4|6064.4|6058.4|6058.8|6052.8|11
1625754280000|2021-07-08 14:24:40|6062.6|6056.6|6064.3|6058.3|6064.3|6058.3|6062.6|6056.6|2
1625754290000|2021-07-08 14:24:50|6064.4|6058.4|6061.1|6055.1|6065.1|6059.1|6060.6|6054.6|6
1625754300000|2021-07-08 14:25:00|6061.8|6055.8|6058.6|6052.6|6062.1|6056.1|6058.6|6052.6|0
1625754310000|2021-07-08 14:25:10|6057.6|6051.6|6056.2|6050.2|6057.6|6051.6|6055.6|6049.6|4
1625754320000|2021-07-08 14:25:20|6056.1|6050.1|6056.9|6050.9|6056.9|6050.9|6056.1|6050.1|0
1625754330000|2021-07-08 14:25:30|6056.2|6050.2|6057.6|6051.6|6060.6|6054.6|6056.2|6050.2|0
1625754340000|2021-07-08 14:25:40|6057.9|6051.9|6060.1|6054.1|6060.6|6054.6|6057.9|6051.9|0
1625754350000|2021-07-08 14:25:50|6060.4|6054.4|6043.2|6037.2|6060.4|6054.4|6043.2|6037.2|12
1625754360000|2021-07-08 14:26:00|6044.2|6038.2|6043.7|6037.7|6045.9|6039.9|6043.7|6037.7|8
1625754370000|2021-07-08 14:26:10|6043.4|6037.4|6044.7|6038.7|6044.7|6038.7|6043.2|6037.2|0
1625754380000|2021-07-08 14:26:20|||||||||7
1625754390000|2021-07-08 14:26:30|6044.9|6038.9|6043.4|6037.4|6047.7|6041.7|6043.4|6037.4|3
1625754400000|2021-07-08 14:26:40|6043.1|6037.1|6043.7|6037.7|6043.7|6037.7|6042.9|6036.9|0
1625754410000|2021-07-08 14:26:50|6044.2|6038.2|6042.2|6036.2|6044.2|6038.2|6041.2|6035.2|25
1625754420000|2021-07-08 14:27:00|6041|6035|6041.2|6035.2|6041.2|6035.2|6040.7|6034.7|21
1625754430000|2021-07-08 14:27:10|6041|6035|6038.9|6032.9|6041.2|6035.2|6035.6|6029.6|139
1625754440000|2021-07-08 14:27:20|6039.1|6033.1|6044.9|6038.9|6044.9|6038.9|6039.1|6033.1|12
1625754450000|2021-07-08 14:27:30|6044.6|6038.6|6043.9|6037.9|6044.6|6038.6|6043.9|6037.9|0
1625754460000|2021-07-08 14:27:40|6043.4|6037.4|6037.9|6031.9|6043.4|6037.4|6037.9|6031.9|2
1625754470000|2021-07-08 14:27:50|6036.7|6030.7|6034.7|6028.7|6036.7|6030.7|6030.2|6024.2|4
1625754480000|2021-07-08 14:28:00|6035.6|6029.6|6038.2|6032.2|6038.2|6032.2|6035.6|6029.6|0
1625754490000|2021-07-08 14:28:10|6039|6033|6043.4|6037.4|6043.4|6037.4|6039|6033|1
1625754500000|2021-07-08 14:28:20|6043.7|6037.7|6044.9|6038.9|6044.9|6038.9|6043.7|6037.7|0
1625754510000|2021-07-08 14:28:30|6046.2|6040.2|6046.7|6040.7|6047.2|6041.2|6043.7|6037.7|2
1625754520000|2021-07-08 14:28:40|6047.1|6041.1|6043.9|6037.9|6047.1|6041.1|6043.9|6037.9|4
1625754530000|2021-07-08 14:28:50|6043.7|6037.7|6045.4|6039.4|6045.4|6039.4|6043.2|6037.2|0
1625754540000|2021-07-08 14:29:00|6046.4|6040.4|6050.9|6044.9|6050.9|6044.9|6046.4|6040.4|23
1625754550000|2021-07-08 14:29:10|6051.2|6045.2|6052.2|6046.2|6053.4|6047.4|6051.2|6045.2|5
1625754560000|2021-07-08 14:29:20|6052.5|6046.5|6054.2|6048.2|6055.2|6049.2|6052.5|6046.5|1
1625754570000|2021-07-08 14:29:30|6053.9|6047.9|6051.9|6045.9|6053.9|6047.9|6051.2|6045.2|0
1625754580000|2021-07-08 14:29:40|6051.3|6045.3|6047.9|6041.9|6051.3|6045.3|6047.9|6041.9|2
1625754590000|2021-07-08 14:29:50|6047.4|6041.4|6046.9|6040.9|6047.4|6041.4|6045.9|6039.9|4
1625754600000|2021-07-08 14:30:00|6050.2|6044.2|6054.7|6048.7|6054.7|6048.7|6048.5|6042.5|0
1625754610000|2021-07-08 14:30:10|6054.4|6048.4|6055.4|6049.4|6056.9|6050.9|6054.4|6048.4|4
1625754620000|2021-07-08 14:30:20|6055.2|6049.2|6048.5|6042.5|6055.2|6049.2|6048.5|6042.5|8
1625754630000|2021-07-08 14:30:30|6048|6042|6048.5|6042.5|6048.5|6042.5|6048|6042|1
1625754640000|2021-07-08 14:30:40|6049.5|6043.5|6050.5|6044.5|6050.9|6044.9|6049.5|6043.5|1
1625754650000|2021-07-08 14:30:50|6051.4|6045.4|6052|6046|6052|6046|6051.4|6045.4|0
1625754660000|2021-07-08 14:31:00|6051.7|6045.7|6057.7|6051.7|6057.9|6051.9|6051.5|6045.5|20
1625754670000|2021-07-08 14:31:10|6057.9|6051.9|6053.4|6047.4|6058.9|6052.9|6053.4|6047.4|8
1625754680000|2021-07-08 14:31:20|6052.6|6046.6|6055.2|6049.2|6055.6|6049.6|6052.2|6046.2|1
1625754690000|2021-07-08 14:31:30|6055.4|6049.4|6054.9|6048.9|6057.1|6051.1|6054.9|6048.9|1
1625754700000|2021-07-08 14:31:40|6055.9|6049.9|6053.6|6047.6|6056.7|6050.7|6053.6|6047.6|0
1625754710000|2021-07-08 14:31:50|6053.9|6047.9|6051.9|6045.9|6054.1|6048.1|6050.1|6044.1|15
1625754720000|2021-07-08 14:32:00|6052.4|6046.4|6055.9|6049.9|6057.2|6051.2|6051.6|6045.6|2
1625754730000|2021-07-08 14:32:10|6056.4|6050.4|6055.1|6049.1|6057.1|6051.1|6055.1|6049.1|7
1625754740000|2021-07-08 14:32:20|6054.7|6048.7|6056.1|6050.1|6056.1|6050.1|6054.7|6048.7|17
1625754750000|2021-07-08 14:32:30|6054.9|6048.9|6055.6|6049.6|6055.6|6049.6|6054.7|6048.7|10
1625754760000|2021-07-08 14:32:40|6055.1|6049.1|6052.7|6046.7|6055.1|6049.1|6051.4|6045.4|3
1625754770000|2021-07-08 14:32:50|6052.2|6046.2|6053.1|6047.1|6053.4|6047.4|6052.2|6046.2|0
1625754780000|2021-07-08 14:33:00|6052.9|6046.9|6056.9|6050.9|6057.1|6051.1|6052.2|6046.2|2
1625754790000|2021-07-08 14:33:10|6057.6|6051.6|6057.6|6051.6|6057.6|6051.6|6057.6|6051.6|0
1625754800000|2021-07-08 14:33:20|6057.3|6051.3|6057.9|6051.9|6057.9|6051.9|6054.9|6048.9|13
1625754810000|2021-07-08 14:33:30|6057.6|6051.6|6057.4|6051.4|6057.6|6051.6|6057.4|6051.4|1
1625754820000|2021-07-08 14:33:40|6056.9|6050.9|6058.4|6052.4|6058.4|6052.4|6055.7|6049.7|3
1625754830000|2021-07-08 14:33:50|6058.7|6052.7|6060.2|6054.2|6060.2|6054.2|6058.2|6052.2|0
1625754840000|2021-07-08 14:34:00|6059|6053|6062.2|6056.2|6062.2|6056.2|6059|6053|2
1625754850000|2021-07-08 14:34:10|6063.6|6057.6|6060.1|6054.1|6063.6|6057.6|6060.1|6054.1|5
1625754860000|2021-07-08 14:34:20|6059.6|6053.6|6057.9|6051.9|6059.6|6053.6|6057.9|6051.9|0
1625754870000|2021-07-08 14:34:30|6057.6|6051.6|6057.7|6051.7|6057.7|6051.7|6056.1|6050.1|0
1625754880000|2021-07-08 14:34:40|6057.9|6051.9|6061.4|6055.4|6061.4|6055.4|6057.9|6051.9|0
1625754890000|2021-07-08 14:34:50|6061.7|6055.7|6061.9|6055.9|6062.2|6056.2|6061.4|6055.4|1
1625754900000|2021-07-08 14:35:00|6059.9|6053.9|6058.6|6052.6|6061.9|6055.9|6057.8|6051.8|6
1625754910000|2021-07-08 14:35:10|6057.9|6051.9|6057.9|6051.9|6058.1|6052.1|6055.1|6049.1|1
1625754920000|2021-07-08 14:35:20|6057.6|6051.6|6058.4|6052.4|6058.7|6052.7|6056.9|6050.9|0
1625754930000|2021-07-08 14:35:30|6058.2|6052.2|6057.4|6051.4|6059|6053|6057.4|6051.4|1
1625754940000|2021-07-08 14:35:40|6057.1|6051.1|6057.7|6051.7|6057.7|6051.7|6056.4|6050.4|33
1625754950000|2021-07-08 14:35:50|6058.2|6052.2|6062.2|6056.2|6062.7|6056.7|6058.2|6052.2|10
1625754960000|2021-07-08 14:36:00|6061.9|6055.9|6059.2|6053.2|6061.9|6055.9|6057.6|6051.6|2
1625754970000|2021-07-08 14:36:10|6059.5|6053.5|6059.7|6053.7|6060.2|6054.2|6059.4|6053.4|7
1625754980000|2021-07-08 14:36:20|6059.4|6053.4|6059.2|6053.2|6059.7|6053.7|6059.2|6053.2|0
1625755000000|2021-07-08 14:36:40|6059.4|6053.4|6063.4|6057.4|6064.2|6058.2|6059.4|6053.4|0
1625755010000|2021-07-08 14:36:50|6063.7|6057.7|6063.9|6057.9|6064.4|6058.4|6063.7|6057.7|5
1625755020000|2021-07-08 14:37:00|6063.7|6057.7|6063.9|6057.9|6064.2|6058.2|6063.7|6057.7|1
1625755030000|2021-07-08 14:37:10|6063.6|6057.6|6069.1|6063.1|6069.6|6063.6|6063.6|6057.6|14
1625755040000|2021-07-08 14:37:20|6068|6062|6065.8|6059.8|6068|6062|6065.1|6059.1|2
1625755050000|2021-07-08 14:37:30|6065.4|6059.4|6065.9|6059.9|6066.6|6060.6|6064.6|6058.6|2
1625755060000|2021-07-08 14:37:40|6065.8|6059.8|6066.1|6060.1|6066.1|6060.1|6064.9|6058.9|11
1625755070000|2021-07-08 14:37:50|6065.8|6059.8|6066.2|6060.2|6066.2|6060.2|6065.4|6059.4|24
1625755080000|2021-07-08 14:38:00|6065.6|6059.6|6072.2|6066.2|6072.2|6066.2|6064.2|6058.2|13
1625755090000|2021-07-08 14:38:10|6070.7|6064.7|6073.9|6067.9|6073.9|6067.9|6070.7|6064.7|3
1625755100000|2021-07-08 14:38:20|6073.7|6067.7|6069.4|6063.4|6074.7|6068.7|6069.4|6063.4|3
1625755110000|2021-07-08 14:38:30|6069.6|6063.6|6069.6|6063.6|6069.6|6063.6|6066.4|6060.4|1
1625755120000|2021-07-08 14:38:40|6069.4|6063.4|6070.7|6064.7|6070.7|6064.7|6069.4|6063.4|1
1625755130000|2021-07-08 14:38:50|6070.4|6064.4|6068.9|6062.9|6070.4|6064.4|6068.9|6062.9|1
1625755140000|2021-07-08 14:39:00|6069.2|6063.2|6069.9|6063.9|6069.9|6063.9|6067.1|6061.1|0
1625755150000|2021-07-08 14:39:10|6070.2|6064.2|6074.9|6068.9|6074.9|6068.9|6070.2|6064.2|2
1625755160000|2021-07-08 14:39:20|6075.2|6069.2|6074.9|6068.9|6075.7|6069.7|6074.9|6068.9|1
1625755170000|2021-07-08 14:39:30|6075.1|6069.1|6075.1|6069.1|6075.1|6069.1|6071.4|6065.4|12
1625755180000|2021-07-08 14:39:40|6076.1|6070.1|6075.9|6069.9|6076.1|6070.1|6075.7|6069.7|0
1625755190000|2021-07-08 14:39:50|6075.7|6069.7|6075.7|6069.7|6075.7|6069.7|6075.7|6069.7|0
1625755200000|2021-07-08 14:40:00|6075.9|6069.9|6078.4|6072.4|6078.4|6072.4|6075.9|6069.9|15
1625755210000|2021-07-08 14:40:10|6077.8|6071.8|6077.9|6071.9|6078|6072|6076.3|6070.3|8
1625755220000|2021-07-08 14:40:20|6078.1|6072.1|6078.2|6072.2|6078.8|6072.8|6078.1|6072.1|15
1625755230000|2021-07-08 14:40:30|6078|6072|6078.9|6072.9|6078.9|6072.9|6077.9|6071.9|8
1625755240000|2021-07-08 14:40:40|6079.2|6073.2|6081.5|6075.5|6085|6079|6079.2|6073.2|22
1625755250000|2021-07-08 14:40:50|6081.2|6075.2|6077.5|6071.5|6081.7|6075.7|6077.5|6071.5|11
1625755260000|2021-07-08 14:41:00|6077.2|6071.2|6076.2|6070.2|6077.7|6071.7|6075.2|6069.2|1
1625755270000|2021-07-08 14:41:10|6076.6|6070.6|6083.8|6077.8|6085.2|6079.2|6076.6|6070.6|4
1625755280000|2021-07-08 14:41:20|6084.5|6078.5|6084.2|6078.2|6084.7|6078.7|6084.2|6078.2|0
1625755290000|2021-07-08 14:41:30|6084|6078|6084|6078|6084.2|6078.2|6084|6078|0
1625755300000|2021-07-08 14:41:40|6084.2|6078.2|6082.7|6076.7|6084.2|6078.2|6082.7|6076.7|0
1625755310000|2021-07-08 14:41:50|6082.4|6076.4|6075.7|6069.7|6082.4|6076.4|6075.7|6069.7|2
1625755320000|2021-07-08 14:42:00|6074.2|6068.2|6074.5|6068.5|6075.5|6069.5|6074|6068|0
1625755330000|2021-07-08 14:42:10|6074.9|6068.9|6075.7|6069.7|6075.7|6069.7|6074.9|6068.9|1
1625755340000|2021-07-08 14:42:20|6073.2|6067.2|6075.4|6069.4|6075.7|6069.7|6073.2|6067.2|1
1625755350000|2021-07-08 14:42:30|6074.7|6068.7|6075|6069|6075.3|6069.3|6074.7|6068.7|11
1625755360000|2021-07-08 14:42:40|6073|6067|6069.7|6063.7|6073|6067|6069.5|6063.5|0
1625755370000|2021-07-08 14:42:50|6069.4|6063.4|6064.1|6058.1|6069.4|6063.4|6064.1|6058.1|3
1625755380000|2021-07-08 14:43:00|6063.5|6057.5|6063.7|6057.7|6064.2|6058.2|6061.2|6055.2|12
1625755390000|2021-07-08 14:43:10|6063.9|6057.9|6064.2|6058.2|6064.2|6058.2|6063.7|6057.7|25
1625755400000|2021-07-08 14:43:20|6063.4|6057.4|6057.3|6051.3|6063.4|6057.4|6057|6051|31
1625755410000|2021-07-08 14:43:30|6057.6|6051.6|6061.6|6055.6|6061.6|6055.6|6057.1|6051.1|20
1625755420000|2021-07-08 14:43:40|6062.3|6056.3|6059.6|6053.6|6063.1|6057.1|6059.6|6053.6|3
1625755430000|2021-07-08 14:43:50|6061.8|6055.8|6064.5|6058.5|6065|6059|6061.8|6055.8|11
1625755440000|2021-07-08 14:44:00|6065|6059|6064.5|6058.5|6065|6059|6064.3|6058.3|5
1625755450000|2021-07-08 14:44:10|6066|6060|6066.5|6060.5|6066.5|6060.5|6065|6059|1
1625755460000|2021-07-08 14:44:20|6066.1|6060.1|6066.7|6060.7|6067.5|6061.5|6065.6|6059.6|0
1625755470000|2021-07-08 14:44:30|6066.5|6060.5|6074|6068|6074|6068|6064.8|6058.8|20
1625755480000|2021-07-08 14:44:40|6073.8|6067.8|6070.8|6064.8|6073.8|6067.8|6070.8|6064.8|2
1625755490000|2021-07-08 14:44:50|6071.3|6065.3|6072|6066|6072|6066|6071.3|6065.3|0
1625755500000|2021-07-08 14:45:00|6071.8|6065.8|6067.7|6061.7|6071.8|6065.8|6066.3|6060.3|6
1625755510000|2021-07-08 14:45:10|6067.5|6061.5|6067.5|6061.5|6067.5|6061.5|6067.5|6061.5|0
1625755520000|2021-07-08 14:45:20|6066.5|6060.5|6063.3|6057.3|6066.5|6060.5|6063.2|6057.2|0
1625755530000|2021-07-08 14:45:30|6066|6060|6067.1|6061.1|6068.6|6062.6|6066|6060|5
1625755540000|2021-07-08 14:45:40|6065.6|6059.6|6065.3|6059.3|6065.6|6059.6|6065.3|6059.3|1
1625755550000|2021-07-08 14:45:50|6064.8|6058.8|6062|6056|6064.8|6058.8|6061.6|6055.6|3
1625755560000|2021-07-08 14:46:00|6061.8|6055.8|6059.7|6053.7|6062|6056|6059.7|6053.7|5
1625755570000|2021-07-08 14:46:10|6059.5|6053.5|6060.8|6054.8|6060.8|6054.8|6058.7|6052.7|1
1625755580000|2021-07-08 14:46:20|6060.5|6054.5|6061|6055|6061|6055|6060|6054|0
1625755590000|2021-07-08 14:46:30|6060.7|6054.7|6060.2|6054.2|6061|6055|6060.2|6054.2|0
1625755600000|2021-07-08 14:46:40|6060|6054|6058.7|6052.7|6060|6054|6057.7|6051.7|1
1625755610000|2021-07-08 14:46:50|6058.4|6052.4|6060|6054|6060|6054|6056.9|6050.9|26
1625755620000|2021-07-08 14:47:00|6059.9|6053.9|6058.4|6052.4|6059.9|6053.9|6057.7|6051.7|0
1625755630000|2021-07-08 14:47:10|6058.5|6052.5|6059.4|6053.4|6060.2|6054.2|6058.2|6052.2|0
1625755640000|2021-07-08 14:47:20|6059|6053|6060.2|6054.2|6060.4|6054.4|6058.5|6052.5|12
1625755650000|2021-07-08 14:47:30|6059.9|6053.9|6056.1|6050.1|6059.9|6053.9|6054.7|6048.7|19
1625755660000|2021-07-08 14:47:40|6055.9|6049.9|6048.6|6042.6|6056.1|6050.1|6048.6|6042.6|1
1625755670000|2021-07-08 14:47:50|6041.2|6035.2|6042.1|6036.1|6042.6|6036.6|6040.1|6034.1|5
1625755680000|2021-07-08 14:48:00|6041.8|6035.8|6037.6|6031.6|6042.4|6036.4|6037.6|6031.6|12
1625755690000|2021-07-08 14:48:10|6035.6|6029.6|6038.9|6032.9|6039.1|6033.1|6035.4|6029.4|4
1625755700000|2021-07-08 14:48:20|6038.7|6032.7|6038.7|6032.7|6038.7|6032.7|6038.4|6032.4|3
1625755710000|2021-07-08 14:48:30|6039|6033|6042.1|6036.1|6042.9|6036.9|6039|6033|8
1625755720000|2021-07-08 14:48:40|6042.6|6036.6|6045.2|6039.2|6045.7|6039.7|6042.6|6036.6|1
1625755730000|2021-07-08 14:48:50|6043.8|6037.8|6041.9|6035.9|6043.8|6037.8|6041.9|6035.9|0
1625755740000|2021-07-08 14:49:00|6041.7|6035.7|6041.4|6035.4|6041.7|6035.7|6041.2|6035.2|0
1625755750000|2021-07-08 14:49:10|6041.6|6035.6|6044.6|6038.6|6044.6|6038.6|6041.6|6035.6|1
1625755760000|2021-07-08 14:49:20|6044.9|6038.9|6044.1|6038.1|6047.1|6041.1|6044.1|6038.1|1
1625755770000|2021-07-08 14:49:30|6043.8|6037.8|6042.4|6036.4|6044.2|6038.2|6041.6|6035.6|2
1625755780000|2021-07-08 14:49:40|6044.1|6038.1|6044.1|6038.1|6044.1|6038.1|6044.1|6038.1|1
1625755790000|2021-07-08 14:49:50|6044.6|6038.6|6045.2|6039.2|6045.4|6039.4|6044.1|6038.1|1
1625755800000|2021-07-08 14:50:00|6045.4|6039.4|6044.2|6038.2|6045.4|6039.4|6043.9|6037.9|0
1625755810000|2021-07-08 14:50:10|6043.8|6037.8|6043.1|6037.1|6043.8|6037.8|6042.1|6036.1|1
1625755820000|2021-07-08 14:50:20|6041.9|6035.9|6039.6|6033.6|6041.9|6035.9|6039.1|6033.1|1
1625755830000|2021-07-08 14:50:30|6039.3|6033.3|6038.6|6032.6|6039.3|6033.3|6038|6032|0
1625755840000|2021-07-08 14:50:40|6038.3|6032.3|6042.4|6036.4|6042.4|6036.4|6037.6|6031.6|9
1625755850000|2021-07-08 14:50:50|6042.7|6036.7|6036.9|6030.9|6042.7|6036.7|6034.9|6028.9|3
1625755860000|2021-07-08 14:51:00|6037.1|6031.1|6037.4|6031.4|6038.1|6032.1|6037.1|6031.1|0
1625755870000|2021-07-08 14:51:10|6036.4|6030.4|6037.1|6031.1|6037.1|6031.1|6036.4|6030.4|0
1625755880000|2021-07-08 14:51:20|6038.9|6032.9|6040.1|6034.1|6040.1|6034.1|6038.9|6032.9|0
1625755890000|2021-07-08 14:51:30|6040.4|6034.4|6042.4|6036.4|6042.4|6036.4|6040.4|6034.4|0
1625755900000|2021-07-08 14:51:40|6043.2|6037.2|6042.9|6036.9|6046.6|6040.6|6042.9|6036.9|1
1625755920000|2021-07-08 14:52:00|6042.6|6036.6|6043.6|6037.6|6043.6|6037.6|6042.4|6036.4|2
1625755930000|2021-07-08 14:52:10|6044.9|6038.9|6047.9|6041.9|6047.9|6041.9|6044.9|6038.9|0
1625755940000|2021-07-08 14:52:20|6047.1|6041.1|6046.4|6040.4|6048.2|6042.2|6046.4|6040.4|0
1625755950000|2021-07-08 14:52:30|6046.6|6040.6|6046.9|6040.9|6046.9|6040.9|6046.6|6040.6|0
1625755960000|2021-07-08 14:52:40|6046.4|6040.4|6043.6|6037.6|6046.9|6040.9|6043.6|6037.6|3
1625755970000|2021-07-08 14:52:50|6044.1|6038.1|6041.1|6035.1|6044.1|6038.1|6040.9|6034.9|0
1625755980000|2021-07-08 14:53:00|6040.6|6034.6|6041.6|6035.6|6041.6|6035.6|6038.9|6032.9|0
1625755990000|2021-07-08 14:53:10|6041.9|6035.9|6041.6|6035.6|6042.1|6036.1|6041.6|6035.6|0
1625756000000|2021-07-08 14:53:20|6041.3|6035.3|6042.1|6036.1|6042.1|6036.1|6041.1|6035.1|0
1625756010000|2021-07-08 14:53:30|6043.1|6037.1|6047.1|6041.1|6048.4|6042.4|6043.1|6037.1|9
1625756020000|2021-07-08 14:53:40|6046.9|6040.9|6040.4|6034.4|6046.9|6040.9|6040.4|6034.4|0
1625756030000|2021-07-08 14:53:50|6040.7|6034.7|6044.1|6038.1|6044.4|6038.4|6040.7|6034.7|0
1625756040000|2021-07-08 14:54:00|6043.9|6037.9|6049.4|6043.4|6049.7|6043.7|6042.6|6036.6|2
1625756050000|2021-07-08 14:54:10|6048.4|6042.4|6047.4|6041.4|6048.4|6042.4|6047.4|6041.4|0
1625756060000|2021-07-08 14:54:20|6046.9|6040.9|6046.9|6040.9|6046.9|6040.9|6046.9|6040.9|1
1625756070000|2021-07-08 14:54:30|6047.2|6041.2|6046.9|6040.9|6047.4|6041.4|6046.9|6040.9|0
1625756080000|2021-07-08 14:54:40|6046.6|6040.6|6046.9|6040.9|6046.9|6040.9|6046.4|6040.4|0
1625756090000|2021-07-08 14:54:50|6047.4|6041.4|6046.9|6040.9|6048.9|6042.9|6046.9|6040.9|0
1625756100000|2021-07-08 14:55:00|6046.4|6040.4|6043.4|6037.4|6046.4|6040.4|6043.4|6037.4|2
1625756110000|2021-07-08 14:55:10|6043.1|6037.1|6042.9|6036.9|6043.1|6037.1|6042.9|6036.9|7
1625756130000|2021-07-08 14:55:30|6042.4|6036.4|6040.9|6034.9|6042.4|6036.4|6040.9|6034.9|1
1625756140000|2021-07-08 14:55:40|6040.6|6034.6|6038.4|6032.4|6040.6|6034.6|6037.7|6031.7|0
1625756150000|2021-07-08 14:55:50|6038.2|6032.2|6037.7|6031.7|6038.4|6032.4|6037.2|6031.2|0
1625756160000|2021-07-08 14:56:00|6037.5|6031.5|6037.7|6031.7|6038.2|6032.2|6036.2|6030.2|1
1625756170000|2021-07-08 14:56:10|6038.2|6032.2|6040.7|6034.7|6041.4|6035.4|6038.2|6032.2|0
1625756180000|2021-07-08 14:56:20|6041|6035|6038.4|6032.4|6041.2|6035.2|6038.4|6032.4|0
1625756190000|2021-07-08 14:56:30|6038.6|6032.6|6037.9|6031.9|6038.6|6032.6|6037.4|6031.4|0
1625756200000|2021-07-08 14:56:40|6037.2|6031.2|6038.2|6032.2|6039.6|6033.6|6036.9|6030.9|0
1625756210000|2021-07-08 14:56:50|6037.7|6031.7|6038.9|6032.9|6038.9|6032.9|6037.7|6031.7|0
1625756220000|2021-07-08 14:57:00|6039.1|6033.1|6037.7|6031.7|6042.4|6036.4|6037.7|6031.7|6
1625756230000|2021-07-08 14:57:10|6036.9|6030.9|6040.9|6034.9|6040.9|6034.9|6036.4|6030.4|1
1625756240000|2021-07-08 14:57:20|6042.1|6036.1|6042.6|6036.6|6042.6|6036.6|6042.1|6036.1|0
1625756260000|2021-07-08 14:57:40|6042.3|6036.3|6039.4|6033.4|6042.3|6036.3|6039.4|6033.4|1
1625756270000|2021-07-08 14:57:50|6039.1|6033.1|6040.7|6034.7|6040.7|6034.7|6039.1|6033.1|20
1625756280000|2021-07-08 14:58:00|6039.8|6033.8|6041|6035|6041.6|6035.6|6039.4|6033.4|79
1625756290000|2021-07-08 14:58:10|6042.3|6036.3|6045|6039|6045|6039|6042|6036|16
1625756300000|2021-07-08 14:58:20|6044.7|6038.7|6048.2|6042.2|6048.2|6042.2|6044.7|6038.7|7
1625756310000|2021-07-08 14:58:30|6047.9|6041.9|6047|6041|6048.9|6042.9|6047|6041|1
1625756320000|2021-07-08 14:58:40|6047.3|6041.3|6046|6040|6047.3|6041.3|6045.7|6039.7|1
1625756330000|2021-07-08 14:58:50|6046.5|6040.5|6046.7|6040.7|6046.7|6040.7|6045.9|6039.9|0
1625756340000|2021-07-08 14:59:00|6046.4|6040.4|6045.9|6039.9|6046.4|6040.4|6045.9|6039.9|0
1625756350000|2021-07-08 14:59:10|6040.9|6034.9|6043|6037|6043|6037|6040.9|6034.9|0
1625756360000|2021-07-08 14:59:20|6043.2|6037.2|6043.7|6037.7|6044|6038|6043.2|6037.2|14
1625756370000|2021-07-08 14:59:30|6044.4|6038.4|6047.2|6041.2|6047.2|6041.2|6044.2|6038.2|0
1625756380000|2021-07-08 14:59:40|6047.4|6041.4|6046.2|6040.2|6047.4|6041.4|6045.2|6039.2|0
1625756390000|2021-07-08 14:59:50|6046.5|6040.5|6050.9|6044.9|6050.9|6044.9|6046.5|6040.5|1
1625756400000|2021-07-08 15:00:00|6050.6|6044.6|6050.9|6044.9|6051.4|6045.4|6048.4|6042.4|0
1625756410000|2021-07-08 15:00:10|6050.6|6044.6|6049.9|6043.9|6051.4|6045.4|6049.9|6043.9|0
1625756420000|2021-07-08 15:00:20|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|0
1625756430000|2021-07-08 15:00:30|6050.7|6044.7|6050.9|6044.9|6050.9|6044.9|6050.7|6044.7|0
1625756440000|2021-07-08 15:00:40|6050.6|6044.6|6048.4|6042.4|6050.6|6044.6|6048.4|6042.4|0
1625756450000|2021-07-08 15:00:50|6048.1|6042.1|6048.2|6042.2|6048.2|6042.2|6047.9|6041.9|0
1625756460000|2021-07-08 15:01:00|6048.4|6042.4|6045.9|6039.9|6048.4|6042.4|6045.9|6039.9|0
1625756470000|2021-07-08 15:01:10|6045.4|6039.4|6042.9|6036.9|6045.4|6039.4|6042.9|6036.9|0
1625756480000|2021-07-08 15:01:20|6042.4|6036.4|6037.8|6031.8|6042.9|6036.9|6037.8|6031.8|80
1625756490000|2021-07-08 15:01:30|6037.6|6031.6|6036.1|6030.1|6037.6|6031.6|6036.1|6030.1|0
1625756500000|2021-07-08 15:01:40|6035.8|6029.8|6033.6|6027.6|6035.8|6029.8|6032.4|6026.4|5
1625756510000|2021-07-08 15:01:50|6033.1|6027.1|6034.4|6028.4|6035.4|6029.4|6032.9|6026.9|28
1625756520000|2021-07-08 15:02:00|6034.6|6028.6|6034.7|6028.7|6034.7|6028.7|6033.4|6027.4|5
1625756530000|2021-07-08 15:02:10|6034.1|6028.1|6034.7|6028.7|6034.7|6028.7|6033.2|6027.2|1
1625756540000|2021-07-08 15:02:20|6034.3|6028.3|6033.7|6027.7|6034.3|6028.3|6033.7|6027.7|0
1625756550000|2021-07-08 15:02:30|6034.2|6028.2|6034.9|6028.9|6035.4|6029.4|6033.9|6027.9|5
1625756560000|2021-07-08 15:02:40|6036.2|6030.2|6034.7|6028.7|6038.7|6032.7|6034.7|6028.7|1
1625756570000|2021-07-08 15:02:50|6034.4|6028.4|6033.2|6027.2|6034.7|6028.7|6033.2|6027.2|0
1625756580000|2021-07-08 15:03:00|6033.5|6027.5|6033.7|6027.7|6034.5|6028.5|6033.5|6027.5|2
1625756590000|2021-07-08 15:03:10|6032.7|6026.7|6033.7|6027.7|6033.7|6027.7|6032.7|6026.7|0
1625756600000|2021-07-08 15:03:20|6034|6028|6034.5|6028.5|6034.5|6028.5|6033.7|6027.7|0
1625756610000|2021-07-08 15:03:30|6034.7|6028.7|6034.5|6028.5|6034.7|6028.7|6034|6028|20
1625756620000|2021-07-08 15:03:40|6034.8|6028.8|6035.3|6029.3|6035.3|6029.3|6034.5|6028.5|0
1625756630000|2021-07-08 15:03:50|6034.5|6028.5|6039.6|6033.6|6039.9|6033.9|6034.5|6028.5|3
1625756640000|2021-07-08 15:04:00|6039.9|6033.9|6036.7|6030.7|6040.2|6034.2|6036.7|6030.7|0
1625756650000|2021-07-08 15:04:10|6037.2|6031.2|6038.1|6032.1|6040.6|6034.6|6037.2|6031.2|0
1625756660000|2021-07-08 15:04:20|6037.7|6031.7|6037.7|6031.7|6038.6|6032.6|6037.7|6031.7|1
1625756670000|2021-07-08 15:04:30|6038.2|6032.2|6038.2|6032.2|6038.6|6032.6|6038.2|6032.2|0
1625756680000|2021-07-08 15:04:40|6038.6|6032.6|6038.7|6032.7|6038.7|6032.7|6038.6|6032.6|0
1625756690000|2021-07-08 15:04:50|6038.4|6032.4|6041.7|6035.7|6041.7|6035.7|6038.4|6032.4|0
1625756700000|2021-07-08 15:05:00|6041.6|6035.6|6042.7|6036.7|6042.7|6036.7|6041.6|6035.6|0
1625756710000|2021-07-08 15:05:10|6043.1|6037.1|6042.2|6036.2|6043.7|6037.7|6042.2|6036.2|2
1625756720000|2021-07-08 15:05:20|6042.4|6036.4|6043.9|6037.9|6043.9|6037.9|6042.4|6036.4|5
1625756730000|2021-07-08 15:05:30|6044.4|6038.4|6046|6040|6046.2|6040.2|6044.4|6038.4|1
1625756740000|2021-07-08 15:05:40|6046.3|6040.3|6050|6044|6050|6044|6046.3|6040.3|0
1625756750000|2021-07-08 15:05:50|6049.7|6043.7|6055.8|6049.8|6056|6050|6049.7|6043.7|0
1625756760000|2021-07-08 15:06:00|6056|6050|6059.5|6053.5|6059.5|6053.5|6055.5|6049.5|0
1625756770000|2021-07-08 15:06:10|6059.2|6053.2|6060.4|6054.4|6064|6058|6059.2|6053.2|1
1625756780000|2021-07-08 15:06:20|6060.6|6054.6|6061.2|6055.2|6061.4|6055.4|6060.6|6054.6|0
1625756790000|2021-07-08 15:06:30|6061.8|6055.8|6062.2|6056.2|6062.4|6056.4|6061.7|6055.7|0
1625756800000|2021-07-08 15:06:40|6058|6052|6064|6058|6064.5|6058.5|6058|6052|0
1625756810000|2021-07-08 15:06:50|6063.2|6057.2|6058|6052|6063.7|6057.7|6058|6052|0
1625756820000|2021-07-08 15:07:00|6056.4|6050.4|6053.5|6047.5|6056.5|6050.5|6053.5|6047.5|0
1625756830000|2021-07-08 15:07:10|6057.7|6051.7|6059.7|6053.7|6060.5|6054.5|6057.7|6051.7|0
1625756840000|2021-07-08 15:07:20|6059.2|6053.2|6056|6050|6059.2|6053.2|6055.5|6049.5|0
1625756850000|2021-07-08 15:07:30|6056.9|6050.9|6058.3|6052.3|6060.3|6054.3|6056.9|6050.9|0
1625756860000|2021-07-08 15:07:40|6057.8|6051.8|6053.3|6047.3|6057.8|6051.8|6052.7|6046.7|1
1625756870000|2021-07-08 15:07:50|6053.9|6047.9|6056.5|6050.5|6056.5|6050.5|6053.9|6047.9|0
1625756880000|2021-07-08 15:08:00|6055.5|6049.5|6055.2|6049.2|6056.5|6049.5|6052.7|6046.2|0
1625756890000|2021-07-08 15:08:10|6056.1|6050.1|6056.3|6050.3|6056.6|6050.6|6055.6|6049.6|1
1625756900000|2021-07-08 15:08:20|6056.6|6050.6|6051.3|6045.3|6057.1|6051.1|6051.3|6045.3|0
1625756910000|2021-07-08 15:08:30|6051.6|6045.6|6052.8|6046.8|6053.6|6047.6|6051.6|6045.6|0
1625756920000|2021-07-08 15:08:40|6053.1|6047.1|6053.1|6047.1|6053.1|6047.1|6053.1|6047.1|0
1625756930000|2021-07-08 15:08:50|6053.6|6047.6|6053.4|6047.4|6053.9|6047.9|6053.1|6047.1|0
1625756940000|2021-07-08 15:09:00|6053.1|6047.1|6052.6|6046.6|6053.4|6047.4|6052.1|6046.1|0
1625756950000|2021-07-08 15:09:10|6052.4|6046.4|6054.1|6048.1|6054.1|6048.1|6052.4|6046.4|0
1625756960000|2021-07-08 15:09:20|6054.4|6048.4|6058.1|6052.1|6058.1|6052.1|6054.1|6048.1|0
1625756970000|2021-07-08 15:09:30|6057.9|6051.9|6060.6|6054.6|6060.6|6054.6|6057.9|6051.9|0
1625756980000|2021-07-08 15:09:40|6060.9|6054.9|6063.6|6057.6|6064.6|6058.6|6060.9|6054.9|0
1625756990000|2021-07-08 15:09:50|6063.9|6057.9|6063.6|6057.6|6063.9|6057.9|6063.6|6057.6|1
1625757000000|2021-07-08 15:10:00|6063.1|6057.1|6059.1|6053.1|6063.1|6057.1|6058.6|6052.6|0
1625757010000|2021-07-08 15:10:10|||||||||1
1625757020000|2021-07-08 15:10:20|6058.8|6052.8|6058.6|6052.6|6058.8|6052.8|6058.6|6052.6|0
1625757030000|2021-07-08 15:10:30|6056.3|6050.3|6055.6|6049.6|6056.6|6050.6|6055.3|6049.3|0
1625757040000|2021-07-08 15:10:40|6056.1|6050.1|6056.1|6050.1|6056.1|6050.1|6056.1|6050.1|0
1625757060000|2021-07-08 15:11:00|6056.6|6050.6|6056.6|6050.6|6056.6|6050.6|6056.6|6050.6|0
1625757070000|2021-07-08 15:11:10|6056.9|6050.9|6065.7|6059.7|6065.7|6059.7|6056.9|6050.9|0
1625757080000|2021-07-08 15:11:20|6064.2|6058.2|6063.4|6057.4|6064.2|6058.2|6062.9|6056.9|0
1625757090000|2021-07-08 15:11:30|6063.6|6057.6|6063.1|6057.1|6063.7|6057.7|6062.8|6056.8|1
1625757100000|2021-07-08 15:11:40|6064|6058|6065.7|6059.7|6065.7|6059.7|6064|6058|0
1625757110000|2021-07-08 15:11:50|6065.1|6059.1|6067.1|6061.1|6067.8|6061.8|6065.1|6059.1|0
1625757120000|2021-07-08 15:12:00|6066.9|6060.9|6066.9|6060.9|6066.9|6060.9|6065.8|6059.8|0
1625757130000|2021-07-08 15:12:10|6066.4|6060.4|6070.4|6064.4|6070.7|6064.7|6066.4|6060.4|1
1625757140000|2021-07-08 15:12:20|6068.6|6062.6|6068.9|6062.9|6068.9|6062.9|6068.1|6062.1|2
1625757150000|2021-07-08 15:12:30|6068.6|6062.6|6074.4|6068.4|6074.4|6068.4|6068.4|6062.4|11
1625757160000|2021-07-08 15:12:40|6075|6069|6075.9|6069.9|6075.9|6069.9|6075|6069|5
1625757170000|2021-07-08 15:12:50|6075.1|6069.1|6072.6|6066.6|6075.1|6069.1|6072.6|6066.6|0
1625757180000|2021-07-08 15:13:00|6070.1|6064.1|6070.1|6064.1|6070.1|6064.1|6070.1|6064.1|1
1625757190000|2021-07-08 15:13:10|6069.9|6063.9|6066.1|6060.1|6069.9|6063.9|6065.6|6059.6|6
1625757200000|2021-07-08 15:13:20|6066.6|6060.6|6068.8|6062.8|6068.8|6062.8|6066.6|6060.6|1
1625757210000|2021-07-08 15:13:30|6069.8|6063.8|6070.8|6064.8|6070.8|6064.8|6069.8|6063.8|0
1625757230000|2021-07-08 15:13:50|6072.3|6066.3|6073.8|6067.8|6073.8|6067.8|6072.3|6066.3|0
1625757240000|2021-07-08 15:14:00|6074.1|6068.1|6077.6|6071.6|6077.8|6071.8|6074.1|6068.1|0
1625757250000|2021-07-08 15:14:10|6077.3|6071.3|6075.6|6069.6|6077.3|6071.3|6075.6|6069.6|1
1625757260000|2021-07-08 15:14:20|6075.9|6069.9|6076.3|6070.3|6076.3|6070.3|6075.9|6069.9|0
1625757270000|2021-07-08 15:14:30|6076.6|6070.6|6076.6|6070.6|6077.1|6071.1|6075.6|6069.6|0
1625757280000|2021-07-08 15:14:40|6076.1|6070.1|6075.2|6069.2|6081.6|6075.6|6074.2|6068.2|10
1625757300000|2021-07-08 15:15:00|6074.8|6068.8|6073.2|6067.2|6074.8|6068.8|6072.7|6066.7|0
1625757310000|2021-07-08 15:15:10|6070.2|6064.2|6068.2|6062.2|6071.3|6065.3|6068.2|6062.2|6
1625757320000|2021-07-08 15:15:20|6067.7|6061.7|6068|6062|6069.2|6063.2|6067|6061|1
1625757330000|2021-07-08 15:15:30|6067|6061|6068.7|6062.7|6068.7|6062.7|6065.7|6059.7|4
1625757340000|2021-07-08 15:15:40|6068.6|6062.6|6069.3|6063.3|6070.3|6064.3|6068|6062|0
1625757350000|2021-07-08 15:15:50|6069.1|6063.1|6067.6|6061.6|6069.3|6063.3|6067.6|6061.6|0
1625757360000|2021-07-08 15:16:00|6067.3|6061.3|6069.1|6063.1|6069.5|6063.5|6066.6|6060.6|0
1625757370000|2021-07-08 15:16:10|6068.6|6062.6|6071.6|6065.6|6072.1|6066.1|6068.6|6062.6|0
1625757380000|2021-07-08 15:16:20|6071.3|6065.3|6070.8|6064.8|6071.3|6065.3|6070.8|6064.8|0
1625757390000|2021-07-08 15:16:30|6071.6|6065.6|6070.8|6064.8|6071.6|6065.6|6070.8|6064.8|0
1625757400000|2021-07-08 15:16:40|6068.8|6062.8|6067|6061|6068.8|6062.8|6065.5|6059.5|30
1625757420000|2021-07-08 15:17:00|6066.5|6060.5|6067|6061|6067|6061|6066|6060|1
1625757430000|2021-07-08 15:17:10|6066.8|6060.8|6072.2|6066.2|6072.8|6066.8|6066.5|6060.5|17
1625757440000|2021-07-08 15:17:20|6069.7|6063.7|6069.7|6063.7|6070|6064|6069.7|6063.7|14
1625757450000|2021-07-08 15:17:30|6069.9|6063.9|6070.7|6064.7|6070.7|6064.7|6069.7|6063.7|1
1625757460000|2021-07-08 15:17:40|6070|6064|6071.5|6065.5|6071.8|6065.8|6069|6063|0
1625757470000|2021-07-08 15:17:50|6071.2|6065.2|6071|6065|6071.2|6065.2|6070.5|6064.5|0
1625757480000|2021-07-08 15:18:00|6070.7|6064.7|6070.5|6064.5|6070.7|6064.7|6070.5|6064.5|0
1625757490000|2021-07-08 15:18:10|6070|6064|6068.4|6062.4|6070|6064|6068.2|6062.2|1
1625757500000|2021-07-08 15:18:20|6068.7|6062.7|6070.7|6064.7|6071.5|6065.5|6068.7|6062.7|0
1625757510000|2021-07-08 15:18:30|6070|6064|6068.7|6062.7|6070|6064|6068.7|6062.7|0
1625757520000|2021-07-08 15:18:40|6069.5|6063.5|6067|6061|6069.5|6063.5|6067|6061|0
1625757530000|2021-07-08 15:18:50|6067.5|6061.5|6067|6061|6067.8|6061.8|6066|6060|0
1625757540000|2021-07-08 15:19:00|6067.3|6061.3|6068.5|6062.5|6068.5|6062.5|6067.3|6061.3|0
1625757550000|2021-07-08 15:19:10|6070.5|6064.5|6071.7|6065.7|6071.7|6065.7|6070.5|6064.5|0
1625757560000|2021-07-08 15:19:20|6071.9|6065.9|6073.5|6067.5|6074|6068|6071.9|6065.9|1
1625757570000|2021-07-08 15:19:30|6073.8|6067.8|6074.8|6068.8|6074.8|6068.8|6073.8|6067.8|10
1625757580000|2021-07-08 15:19:40|6075.3|6069.3|6078|6072|6078.3|6072.3|6075|6069|9
1625757590000|2021-07-08 15:19:50|6077.7|6071.7|6076.5|6070.5|6077.7|6071.7|6076|6070|1
1625757600000|2021-07-08 15:20:00|6076.2|6070.2|6076.5|6070.5|6076.8|6070.8|6074.5|6068.5|0
1625757610000|2021-07-08 15:20:10|6076.6|6070.6|6082.7|6076.7|6083|6077|6076|6070|13
1625757620000|2021-07-08 15:20:20|6083.2|6077.2|6084.5|6078.5|6085|6079|6083.2|6077.2|1
1625757630000|2021-07-08 15:20:30|6086.3|6080.3|6085.9|6079.9|6086.3|6080.3|6084.9|6078.9|15
1625757640000|2021-07-08 15:20:40|6085.7|6079.7|6089|6083|6089.5|6083.5|6085.7|6079.7|26
1625757650000|2021-07-08 15:20:50|6088.7|6082.7|6088.3|6082.3|6089.5|6083.5|6088.3|6082.3|2
1625757660000|2021-07-08 15:21:00|6088.5|6082.5|6087.7|6081.7|6089.5|6083.5|6087.5|6081.5|3
1625757670000|2021-07-08 15:21:10|6087.5|6081.5|6088.8|6082.8|6088.8|6082.8|6087.5|6081.5|4
1625757680000|2021-07-08 15:21:20|6089|6083|6088.3|6082.3|6089|6083|6087.6|6081.6|7
1625757690000|2021-07-08 15:21:30|6088.5|6082.5|6089|6083|6089.2|6083.2|6088.3|6082.3|3
1625757700000|2021-07-08 15:21:40|||||||||11
1625757710000|2021-07-08 15:21:50|6088.8|6082.8|6088.3|6082.3|6088.8|6082.8|6087.1|6081.1|1
1625757720000|2021-07-08 15:22:00|6088.8|6082.8|6086.9|6080.9|6089|6083|6086.9|6080.9|1
1625757730000|2021-07-08 15:22:10|6086.6|6080.6|6085.8|6079.8|6086.6|6080.6|6085.6|6079.6|1
1625757740000|2021-07-08 15:22:20|6085.5|6079.5|6085.5|6079.5|6085.5|6079.5|6085.5|6079.5|0
1625757750000|2021-07-08 15:22:30|6085.8|6079.8|6085.5|6079.5|6086|6080|6085.5|6079.5|0
1625757760000|2021-07-08 15:22:40|6085.3|6079.3|6085.1|6079.1|6085.5|6079.5|6085.1|6079.1|0
1625757770000|2021-07-08 15:22:50|6085.3|6079.3|6085|6079|6085.5|6079.5|6085|6079|0
1625757790000|2021-07-08 15:23:10|6084.8|6078.8|6075.6|6069.6|6084.8|6078.8|6075.1|6069.1|3
1625757800000|2021-07-08 15:23:20|6076.1|6070.1|6081.1|6075.1|6081.1|6075.1|6076.1|6070.1|0
1625757810000|2021-07-08 15:23:30|6080.9|6074.9|6080.9|6074.9|6080.9|6074.9|6080.9|6074.9|0
1625757820000|2021-07-08 15:23:40|6081.4|6075.4|6074.9|6068.9|6081.4|6075.4|6074.9|6068.9|0
1625757830000|2021-07-08 15:23:50|6075.4|6069.4|6075.4|6069.4|6075.4|6069.4|6075.4|6069.4|0
1625757840000|2021-07-08 15:24:00|6075.6|6069.6|6079.1|6073.1|6079.1|6073.1|6075.6|6069.6|2
1625757850000|2021-07-08 15:24:10|6078.8|6072.8|6077.7|6071.7|6078.8|6072.8|6077.7|6071.7|0
1625757860000|2021-07-08 15:24:20|6077.9|6071.9|6077.4|6071.4|6078.2|6072.2|6077.4|6071.4|0
1625757870000|2021-07-08 15:24:30|6077.1|6071.1|6076.4|6070.4|6077.1|6071.1|6076.4|6070.4|1
1625757880000|2021-07-08 15:24:40|6076.7|6070.7|6076.4|6070.4|6076.7|6070.7|6076.4|6070.4|0
1625757890000|2021-07-08 15:24:50|6076.7|6070.7|6077.8|6071.8|6078.1|6072.1|6076.7|6070.7|0
1625757900000|2021-07-08 15:25:00|6078.1|6072.1|6075.6|6069.6|6078.1|6072.1|6075.6|6069.6|1
1625757910000|2021-07-08 15:25:10|6075.3|6069.3|6075.3|6069.3|6075.3|6069.3|6075|6069|0
1625757920000|2021-07-08 15:25:20|6074.6|6068.6|6073.3|6067.3|6074.6|6068.6|6073.1|6067.1|0
1625757930000|2021-07-08 15:25:30|6073.6|6067.6|6074.4|6068.4|6074.4|6068.4|6073.1|6067.1|0
1625757940000|2021-07-08 15:25:40|6073.8|6067.8|6073.1|6067.1|6073.8|6067.8|6073.1|6067.1|0
1625757950000|2021-07-08 15:25:50|6072.6|6066.6|6074.9|6068.9|6074.9|6068.9|6072.1|6066.1|2
1625757960000|2021-07-08 15:26:00|6074.6|6068.6|6074.9|6068.9|6074.9|6068.9|6074.6|6068.6|0
1625757970000|2021-07-08 15:26:10|6075.2|6069.2|6076.9|6070.9|6076.9|6070.9|6075.2|6069.2|0
1625757980000|2021-07-08 15:26:20|6076.8|6070.8|6074.9|6068.9|6077.1|6071.1|6074.9|6068.9|0
1625757990000|2021-07-08 15:26:30|6074.6|6068.6|6073.6|6067.6|6074.6|6068.6|6073.6|6067.6|0
1625758000000|2021-07-08 15:26:40|6073.3|6067.3|6074.4|6068.4|6074.4|6068.4|6073.3|6067.3|0
1625758010000|2021-07-08 15:26:50|6074.6|6068.6|6074.9|6068.9|6074.9|6068.9|6074.4|6068.4|0
1625758020000|2021-07-08 15:27:00|6075.2|6069.2|6074.4|6068.4|6076.4|6070.4|6074.4|6068.4|0
1625758030000|2021-07-08 15:27:10|6074.2|6068.2|6073.4|6067.4|6074.2|6068.2|6071.9|6065.9|1
1625758050000|2021-07-08 15:27:30|6072.9|6066.9|6072.6|6066.6|6072.9|6066.9|6072.1|6066.1|0
1625758060000|2021-07-08 15:27:40|6072.1|6066.1|6072.6|6066.6|6072.6|6066.6|6072.1|6066.1|0
1625758070000|2021-07-08 15:27:50|6073.1|6067.1|6074.1|6068.1|6074.1|6068.1|6073.1|6067.1|0
1625758080000|2021-07-08 15:28:00|6074.3|6068.3|6076.9|6070.9|6076.9|6070.9|6074.3|6068.3|3
1625758090000|2021-07-08 15:28:10|6077.2|6071.2|6073.4|6067.4|6077.2|6071.2|6073.4|6067.4|2
1625758110000|2021-07-08 15:28:30|6073.2|6067.2|6070.5|6064.5|6073.2|6067.2|6070.4|6064.4|0
1625758120000|2021-07-08 15:28:40|6070.7|6064.7|6071.2|6065.2|6071.2|6065.2|6070.7|6064.7|0
1625758130000|2021-07-08 15:28:50|6072.4|6066.4|6074.5|6068.5|6074.5|6068.5|6072.4|6066.4|1
1625758140000|2021-07-08 15:29:00|6074.2|6068.2|6074|6068|6074.2|6068.2|6074|6068|0
1625758150000|2021-07-08 15:29:10|6074.4|6068.4|6075.2|6069.2|6075.2|6069.2|6074.4|6068.4|2
1625758160000|2021-07-08 15:29:20|6075|6069|6075.2|6069.2|6075.2|6069.2|6075|6069|7
1625758170000|2021-07-08 15:29:30|6075.7|6069.7|6079.2|6073.2|6079.5|6073.5|6075.7|6069.7|1
1625758180000|2021-07-08 15:29:40|6079.9|6073.9|6079.9|6073.9|6079.9|6073.9|6079.9|6073.9|0
1625758190000|2021-07-08 15:29:50|6078.7|6072.7|6077.7|6071.7|6078.7|6072.7|6077.7|6071.7|0
1625758200000|2021-07-08 15:30:00|6078.4|6072.4|6077.9|6071.9|6079.7|6073.7|6077.9|6071.9|0
1625758210000|2021-07-08 15:30:10|6077.7|6071.7|6077.2|6071.2|6077.7|6071.7|6076.2|6070.2|1
1625758220000|2021-07-08 15:30:20|6077.5|6071.5|6078.2|6072.2|6078.4|6072.4|6077.2|6071.2|0
1625758230000|2021-07-08 15:30:30|6078.5|6072.5|6079.9|6073.9|6079.9|6073.9|6078.5|6072.5|0
1625758240000|2021-07-08 15:30:40|6080.4|6074.4|6081.7|6075.7|6081.7|6075.7|6080.2|6074.2|0
1625758250000|2021-07-08 15:30:50|6082|6076|6085|6079|6085.4|6079.4|6082|6076|1
1625758260000|2021-07-08 15:31:00|6085.2|6079.2|6086.2|6080.2|6086.4|6080.4|6085.2|6079.2|0
1625758270000|2021-07-08 15:31:10|6085.9|6079.9|6086|6080|6086|6080|6085|6079|1
1625758280000|2021-07-08 15:31:20|6085.4|6079.4|6085|6079|6085.5|6079.5|6085|6079|0
1625758290000|2021-07-08 15:31:30|6085.7|6079.7|6085.5|6079.5|6085.7|6079.7|6085.5|6079.5|0
1625758300000|2021-07-08 15:31:40|6086.8|6080.8|6087.2|6081.2|6088.2|6082.2|6086.8|6080.8|6
1625758310000|2021-07-08 15:31:50|6087.5|6081.5|6087|6081|6088.2|6082.2|6087|6081|2
1625758320000|2021-07-08 15:32:00|6086.5|6080.5|6084.5|6078.5|6086.5|6080.5|6084.5|6078.5|0
1625758330000|2021-07-08 15:32:10|6084.3|6078.3|6080.8|6074.8|6084.3|6078.3|6080.8|6074.8|2
1625758340000|2021-07-08 15:32:20|6080.3|6074.3|6081.7|6075.7|6081.7|6075.7|6080.3|6074.3|0
1625758350000|2021-07-08 15:32:30|6081.3|6075.3|6085|6079|6085|6079|6081.3|6075.3|0
1625758370000|2021-07-08 15:32:50|6085.6|6079.6|6087.2|6081.2|6087.2|6081.2|6085.6|6079.6|0
1625758380000|2021-07-08 15:33:00|6087.3|6081.3|6087.8|6081.8|6087.8|6081.8|6087.3|6081.3|4
1625758390000|2021-07-08 15:33:10|6088.3|6082.3|6087.2|6081.2|6088.5|6082.5|6087.2|6081.2|3
1625758400000|2021-07-08 15:33:20|6087.8|6081.8|6086.5|6080.5|6088.2|6082.2|6086.5|6080.5|0
1625758410000|2021-07-08 15:33:30|6086.3|6080.3|6083.6|6077.6|6086.3|6080.3|6078.9|6072.9|8
1625758420000|2021-07-08 15:33:40|6083.9|6077.9|6082.8|6076.8|6084.3|6078.3|6082.8|6076.8|5
1625758430000|2021-07-08 15:33:50|6082.6|6076.6|6083.8|6077.8|6085|6079|6082.6|6076.6|1
1625758440000|2021-07-08 15:34:00|6084|6078|6084|6078|6084.2|6078.2|6083.8|6077.8|0
1625758450000|2021-07-08 15:34:10|6083.8|6077.8|6083.5|6077.5|6084|6078|6083.2|6077.2|1
1625758460000|2021-07-08 15:34:20|6083.7|6077.7|6085.6|6079.6|6085.6|6079.6|6083.5|6077.5|4
1625758470000|2021-07-08 15:34:30|6085.7|6079.7|6085.7|6079.7|6085.7|6079.7|6085.4|6079.4|6
1625758480000|2021-07-08 15:34:40|6086|6080|6087|6081|6088.5|6082.5|6086|6080|6
1625758490000|2021-07-08 15:34:50|6087.5|6081.5|6088.5|6082.5|6088.5|6082.5|6086.8|6080.8|16
1625758500000|2021-07-08 15:35:00|6088.1|6082.1|6089|6083|6089.3|6083.3|6088|6082|0
1625758510000|2021-07-08 15:35:10|6088.6|6082.6|6089.8|6083.8|6091.1|6085.1|6088.6|6082.6|0
1625758520000|2021-07-08 15:35:20|6090.1|6084.1|6091.6|6085.6|6091.6|6085.6|6090.1|6084.1|0
1625758530000|2021-07-08 15:35:30|6091.8|6085.8|6091|6085|6092.1|6086.1|6091|6085|0
1625758540000|2021-07-08 15:35:40|6090.6|6084.6|6090.5|6084.5|6090.6|6084.6|6090.5|6084.5|0
1625758550000|2021-07-08 15:35:50|6090.6|6084.6|6091.6|6085.6|6091.6|6085.6|6090.5|6084.5|0
1625758560000|2021-07-08 15:36:00|6092|6086|6094.4|6088.4|6094.4|6088.4|6090.6|6084.6|3
1625758570000|2021-07-08 15:36:10|6093.8|6087.8|6093.9|6087.9|6093.9|6087.9|6093.1|6087.1|0
1625758590000|2021-07-08 15:36:30|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|6093.6|6087.6|1
1625758600000|2021-07-08 15:36:40|6093.3|6087.3|6093.2|6087.2|6093.3|6087.3|6092.2|6086.2|2
1625758610000|2021-07-08 15:36:50|6093.4|6087.4|6092.4|6086.4|6093.4|6087.4|6092.1|6086.1|0
1625758620000|2021-07-08 15:37:00|6092.6|6086.6|6093.9|6087.9|6093.9|6087.9|6092.6|6086.6|0
1625758630000|2021-07-08 15:37:10|6093.4|6087.4|6093.9|6087.9|6093.9|6087.9|6093.4|6087.4|0
1625758640000|2021-07-08 15:37:20|6095.5|6089.5|6095.5|6089.5|6095.5|6089.5|6095.5|6089.5|6
1625758650000|2021-07-08 15:37:30|6095.7|6089.7|6095.3|6089.3|6095.7|6089.7|6094.8|6088.8|1
1625758660000|2021-07-08 15:37:40|6092.6|6086.6|6092.6|6086.6|6092.8|6086.8|6092.4|6086.4|2
1625758670000|2021-07-08 15:37:50|6092.8|6086.8|6094.4|6088.4|6094.4|6088.4|6092.6|6086.6|3
1625758680000|2021-07-08 15:38:00|6093.9|6087.9|6091.4|6085.4|6094.1|6088.1|6091.4|6085.4|0
1625758690000|2021-07-08 15:38:10|6090.8|6084.8|6092.1|6086.1|6093.2|6087.2|6090.1|6084.1|0
1625758700000|2021-07-08 15:38:20|6091.6|6085.6|6093.7|6087.7|6093.7|6087.7|6089.6|6083.6|0
1625758710000|2021-07-08 15:38:30|6093.9|6087.9|6091.6|6085.6|6093.9|6087.9|6091.4|6085.4|1
1625758720000|2021-07-08 15:38:40|6091.3|6085.3|6092.6|6086.6|6092.6|6086.6|6091.3|6085.3|0
1625758730000|2021-07-08 15:38:50|6089.2|6083.2|6087.7|6081.7|6089.2|6083.2|6086.2|6080.2|1
1625758740000|2021-07-08 15:39:00|6088.3|6082.3|6088.8|6082.8|6088.8|6082.8|6087.8|6081.8|0
1625758750000|2021-07-08 15:39:10|6089.1|6083.1|6091.1|6085.1|6091.6|6085.6|6089.1|6083.1|1
1625758760000|2021-07-08 15:39:20|6091.4|6085.4|6093.8|6087.8|6094.2|6088.2|6091.4|6085.4|0
1625758770000|2021-07-08 15:39:30|6093.5|6087.5|6091.1|6085.1|6093.5|6087.5|6090.5|6084.5|0
1625758780000|2021-07-08 15:39:40|6091.5|6085.5|6091.1|6085.1|6091.8|6085.8|6091.1|6085.1|0
1625758790000|2021-07-08 15:39:50|6091.4|6085.4|6092.6|6086.6|6092.6|6086.6|6091.3|6085.3|0
1625758800000|2021-07-08 15:40:00|6093.6|6087.6|6095|6089|6095.3|6089.3|6093.6|6087.6|3
1625758810000|2021-07-08 15:40:10|6097.1|6091.1|6096.8|6090.8|6097.1|6091.1|6096.8|6090.8|12
1625758820000|2021-07-08 15:40:20|6097.1|6091.1|6098.3|6092.3|6098.6|6092.6|6096.8|6090.8|2
1625758830000|2021-07-08 15:40:30|6096.6|6090.6|6096.8|6090.8|6096.8|6090.8|6096.6|6090.6|1
1625758840000|2021-07-08 15:40:40|6097.1|6091.1|6097.6|6091.6|6097.6|6091.6|6096.3|6090.3|1
1625758850000|2021-07-08 15:40:50|6099.3|6093.3|6101.3|6095.3|6101.3|6095.3|6099|6093|5
1625758860000|2021-07-08 15:41:00|6102.1|6096.1|6105.9|6099.9|6109.1|6103.1|6102.1|6096.1|6
1625758870000|2021-07-08 15:41:10|6106.1|6100.1|6105.9|6099.9|6106.4|6100.4|6105.6|6099.6|1
1625758880000|2021-07-08 15:41:20|6105.6|6099.6|6104.3|6098.3|6105.6|6099.6|6104.3|6098.3|4
1625758890000|2021-07-08 15:41:30|6104.6|6098.6|6107.6|6101.6|6107.6|6101.6|6104.6|6098.6|3
1625758900000|2021-07-08 15:41:40|6109.1|6103.1|6109.1|6103.1|6111.4|6105.4|6109.1|6103.1|3
1625758910000|2021-07-08 15:41:50|6109.4|6103.4|6109.9|6103.9|6110.1|6104.1|6109.1|6103.1|2
1625758920000|2021-07-08 15:42:00|6109.4|6103.4|6109.9|6103.9|6110.1|6104.1|6109.4|6103.4|0
1625758930000|2021-07-08 15:42:10|6109.6|6103.6|6114.3|6108.3|6114.5|6108.5|6107.9|6101.9|10
1625758940000|2021-07-08 15:42:20|6114|6108|6114.8|6108.8|6114.8|6108.8|6114|6108|2
1625758950000|2021-07-08 15:42:30|6115.1|6109.1|6117.3|6111.3|6117.6|6111.6|6115.1|6109.1|0
1625758960000|2021-07-08 15:42:40|6116.9|6110.9|6115.8|6109.8|6116.9|6110.9|6114.5|6108.5|4
1625758970000|2021-07-08 15:42:50|6115.5|6109.5|6113.7|6107.7|6115.5|6109.5|6113.7|6107.7|0
1625758980000|2021-07-08 15:43:00|6113.2|6107.2|6116.5|6110.5|6116.5|6110.5|6113.2|6107.2|0
1625758990000|2021-07-08 15:43:10|6116.8|6110.8|6117.2|6111.2|6117.5|6111.5|6116|6110|1
1625759000000|2021-07-08 15:43:20|6116.4|6110.4|6115.2|6109.2|6116.7|6110.7|6115.2|6109.2|0
1625759010000|2021-07-08 15:43:30|6115.4|6109.4|6113.2|6107.2|6115.4|6109.4|6113.2|6107.2|2
1625759020000|2021-07-08 15:43:40|6113|6107|6112.2|6106.2|6113.2|6107.2|6112.2|6106.2|1
1625759030000|2021-07-08 15:43:50|6112.5|6106.5|6111.6|6105.6|6112.5|6106.5|6111.4|6105.4|1
1625759040000|2021-07-08 15:44:00|6111.1|6105.1|6113.6|6107.6|6113.6|6107.6|6110.6|6104.6|0
1625759050000|2021-07-08 15:44:10|6113.3|6107.3|6114.1|6108.1|6114.1|6108.1|6110.6|6104.6|14
1625759060000|2021-07-08 15:44:20|6112.4|6106.4|6112.4|6106.4|6112.4|6106.4|6112.4|6106.4|0
1625759070000|2021-07-08 15:44:30|6112.7|6106.7|6114.9|6108.9|6115.1|6109.1|6112.7|6106.7|10
1625759080000|2021-07-08 15:44:40|6114.6|6108.6|6114.9|6108.9|6115.1|6109.1|6114.4|6108.4|0
1625759090000|2021-07-08 15:44:50|6115.2|6109.2|6115.2|6109.2|6115.9|6109.9|6114.9|6108.9|5
1625759100000|2021-07-08 15:45:00|6115.9|6109.9|6112.9|6106.9|6115.9|6109.9|6112.2|6106.2|0
1625759110000|2021-07-08 15:45:10|6113.2|6107.2|6113.1|6107.1|6113.4|6107.4|6113.1|6107.1|9
1625759120000|2021-07-08 15:45:20|6112.4|6106.4|6112.9|6106.9|6113.5|6107.5|6112.4|6106.4|2
1625759130000|2021-07-08 15:45:30|6113.2|6107.2|6110.4|6104.4|6113.7|6107.7|6110.4|6104.4|0
1625759140000|2021-07-08 15:45:40|6111.2|6105.2|6109.9|6103.9|6111.2|6105.2|6109.9|6103.9|0
1625759150000|2021-07-08 15:45:50|6109.4|6103.4|6111.4|6105.4|6112.6|6106.6|6109.4|6103.4|2
1625759160000|2021-07-08 15:46:00|6111.6|6105.6|6116.6|6110.6|6116.6|6110.6|6111.6|6105.6|0
1625759170000|2021-07-08 15:46:10|6116.3|6110.3|6113.6|6107.6|6116.3|6110.3|6113.6|6107.6|0
1625759180000|2021-07-08 15:46:20|6112.6|6106.6|6112.1|6106.1|6112.9|6106.9|6112.1|6106.1|0
1625759190000|2021-07-08 15:46:30|6112.4|6106.4|6109.5|6103.5|6112.4|6106.4|6109.3|6103.3|14
1625759200000|2021-07-08 15:46:40|6109.1|6103.1|6107.8|6101.8|6109.1|6103.1|6107.8|6101.8|0
1625759210000|2021-07-08 15:46:50|6106.6|6100.6|6106.1|6100.1|6107.1|6101.1|6105.6|6099.6|0
1625759220000|2021-07-08 15:47:00|6105.9|6099.9|6106.1|6100.1|6106.3|6100.3|6105|6099|0
1625759230000|2021-07-08 15:47:10|6106.6|6100.6|6105.8|6099.8|6108.1|6102.1|6103.9|6097.9|4
1625759240000|2021-07-08 15:47:20|6106.1|6100.1|6103.5|6097.5|6106.5|6100.5|6103.5|6097.5|0
1625759250000|2021-07-08 15:47:30|6103.3|6097.3|6106.3|6100.3|6106.3|6100.3|6103.3|6097.3|0
1625759260000|2021-07-08 15:47:40|6106.1|6100.1|6107.1|6101.1|6107.1|6101.1|6106.1|6100.1|0
1625759270000|2021-07-08 15:47:50|6107.3|6101.3|6107.3|6101.3|6107.3|6101.3|6107.1|6101.1|2
1625759280000|2021-07-08 15:48:00|6107|6101|6106.3|6100.3|6107|6101|6105|6099|1
1625759290000|2021-07-08 15:48:10|6105.8|6099.8|6102.5|6096.5|6106.8|6100.8|6102.5|6096.5|0
1625759300000|2021-07-08 15:48:20|6102.2|6096.2|6102.8|6096.8|6102.8|6096.8|6100.9|6094.9|6
1625759310000|2021-07-08 15:48:30|6102.2|6096.2|6106.1|6100.1|6106.1|6100.1|6102.2|6096.2|2
1625759320000|2021-07-08 15:48:40|6104.6|6098.6|6103.3|6097.3|6104.8|6098.8|6103.3|6097.3|0
1625759330000|2021-07-08 15:48:50|6103|6097|6102.6|6096.6|6103|6097|6102.1|6096.1|0
1625759340000|2021-07-08 15:49:00|6102.3|6096.3|6101.9|6095.9|6103.9|6097.9|6101.9|6095.9|4
1625759350000|2021-07-08 15:49:10|6101.7|6095.7|6103.4|6097.4|6103.7|6097.7|6101.7|6095.7|0
1625759360000|2021-07-08 15:49:20|6101.2|6095.2|6101.2|6095.2|6101.2|6095.2|6101.2|6095.2|2
1625759370000|2021-07-08 15:49:30|6101.4|6095.4|6102.2|6096.2|6102.2|6096.2|6101.4|6095.4|3
1625759380000|2021-07-08 15:49:40|6101.3|6095.3|6100.2|6094.2|6101.3|6095.3|6099.7|6093.7|6
1625759390000|2021-07-08 15:49:50|6100.7|6094.7|6099.7|6093.7|6101.7|6095.7|6099.4|6093.4|3
1625759400000|2021-07-08 15:50:00|6099.9|6093.9|6101.7|6095.7|6101.7|6095.7|6099.9|6093.9|0
1625759410000|2021-07-08 15:50:10|6101.4|6095.4|6102.2|6096.2|6103.5|6097.5|6101.4|6095.4|5
1625759420000|2021-07-08 15:50:20|6101.9|6095.9|6100.9|6094.9|6101.9|6095.9|6100.9|6094.9|23
1625759430000|2021-07-08 15:50:30|6101.4|6095.4|6101.9|6095.9|6102.7|6096.7|6101.4|6095.4|3
1625759440000|2021-07-08 15:50:40|6102.2|6096.2|6101.9|6095.9|6102.2|6096.2|6101.9|6095.9|0
1625759450000|2021-07-08 15:50:50|6102.2|6096.2|6102.2|6096.2|6103.2|6097.2|6102.2|6096.2|2
1625759460000|2021-07-08 15:51:00|6101.8|6095.8|6103.7|6097.7|6103.7|6097.7|6101.8|6095.8|5
1625759470000|2021-07-08 15:51:10|6102.7|6096.7|6102.9|6096.9|6106.6|6100.6|6102.7|6096.7|16
1625759480000|2021-07-08 15:51:20|6103.2|6097.2|6104.2|6098.2|6104.2|6098.2|6103.2|6097.2|0
1625759490000|2021-07-08 15:51:30|6104.5|6098.5|6104.9|6098.9|6104.9|6098.9|6104.5|6098.5|0
1625759500000|2021-07-08 15:51:40|6104.6|6098.6|6104.1|6098.1|6104.9|6098.9|6104.1|6098.1|0
1625759510000|2021-07-08 15:51:50|6104.4|6098.4|6104.1|6098.1|6104.4|6098.4|6104.1|6098.1|0
1625759520000|2021-07-08 15:52:00|6104.4|6098.4|6104.6|6098.6|6104.6|6098.6|6104.4|6098.4|0
1625759530000|2021-07-08 15:52:10|6105.2|6099.2|6105.7|6099.7|6106.8|6100.8|6105.2|6099.2|2
1625759540000|2021-07-08 15:52:20|6105.9|6099.9|6106.1|6100.1|6106.2|6100.2|6105.9|6099.9|3
1625759550000|2021-07-08 15:52:30|6105.9|6099.9|6102.2|6096.2|6105.9|6099.9|6101.3|6095.3|4
1625759560000|2021-07-08 15:52:40|6101.8|6095.8|6097.7|6091.7|6101.8|6095.8|6095.6|6089.6|14
1625759570000|2021-07-08 15:52:50|6097.9|6091.9|6094.6|6088.6|6097.9|6091.9|6094.4|6088.4|1
1625759580000|2021-07-08 15:53:00|6094.4|6088.4|6097.4|6091.4|6097.4|6091.4|6094.4|6088.4|1
1625759590000|2021-07-08 15:53:10|6097.7|6091.7|6099.2|6093.2|6099.7|6093.7|6097.7|6091.7|0
1625759600000|2021-07-08 15:53:20|6098.9|6092.9|6099.7|6093.7|6099.7|6093.7|6098.9|6092.9|0
1625759610000|2021-07-08 15:53:30|6099.4|6093.4|6098.9|6092.9|6099.4|6093.4|6096.4|6090.4|2
1625759620000|2021-07-08 15:53:40|6098.4|6092.4|6088.8|6082.8|6098.4|6092.4|6088.6|6082.6|40
1625759630000|2021-07-08 15:53:50|6089.1|6083.1|6088.4|6082.4|6089.3|6083.3|6088.4|6082.4|1
1625759640000|2021-07-08 15:54:00|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|6083.9|6077.9|2
1625759650000|2021-07-08 15:54:10|6085.4|6079.4|6085.4|6079.4|6085.4|6079.4|6085.4|6079.4|0
1625759660000|2021-07-08 15:54:20|6085.8|6079.8|6087.3|6081.3|6087.3|6081.3|6085.8|6079.8|2
1625759670000|2021-07-08 15:54:30|6087.6|6081.6|6085.9|6079.9|6087.8|6081.8|6085.9|6079.9|0
1625759680000|2021-07-08 15:54:40|6086.2|6080.2|6091.4|6085.4|6091.4|6085.4|6086.2|6080.2|1
1625759690000|2021-07-08 15:54:50|6091.2|6085.2|6091.8|6085.8|6091.8|6085.8|6091.2|6085.2|0
1625759700000|2021-07-08 15:55:00|6092.9|6086.9|6097.9|6091.9|6099|6093|6092.9|6086.9|2
1625759710000|2021-07-08 15:55:10|6098.6|6092.6|6099.9|6093.9|6100.8|6094.8|6098.4|6092.4|2
1625759720000|2021-07-08 15:55:20|6100.5|6094.5|6098.9|6092.9|6101.4|6095.4|6098.8|6092.8|1
1625759730000|2021-07-08 15:55:30|6098.7|6092.7|6097.7|6091.7|6098.7|6092.7|6097.7|6091.7|0
1625759740000|2021-07-08 15:55:40|6097.2|6091.2|6094.2|6088.2|6097.2|6091.2|6094.2|6088.2|3
1625759750000|2021-07-08 15:55:50|6093.9|6087.9|6095.2|6089.2|6095.2|6089.2|6093.4|6087.4|2
1625759760000|2021-07-08 15:56:00|6094.9|6088.9|6092|6086|6094.9|6088.9|6091.8|6085.8|7
1625759770000|2021-07-08 15:56:10|6091.5|6085.5|6092|6086|6092.6|6086.6|6091.5|6085.5|0
1625759780000|2021-07-08 15:56:20|6091.3|6085.3|6090.5|6084.5|6091.3|6085.3|6090.5|6084.5|2
1625759790000|2021-07-08 15:56:30|6089.8|6083.8|6090|6084|6090.1|6084.1|6088.8|6082.8|2
1625759800000|2021-07-08 15:56:40|6088.7|6082.7|6089|6083|6090|6084|6088.7|6082.7|8
1625759810000|2021-07-08 15:56:50|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|2
1625759820000|2021-07-08 15:57:00|6088.5|6082.5|6090.3|6084.3|6090.3|6084.3|6088.5|6082.5|0
1625759830000|2021-07-08 15:57:10|6090.8|6084.8|6088.7|6082.7|6090.8|6084.8|6088.7|6082.7|0
1625759840000|2021-07-08 15:57:20|6088.5|6082.5|6089.2|6083.2|6089.7|6083.7|6088.2|6082.2|1
1625759850000|2021-07-08 15:57:30|6089.3|6083.3|6089.2|6083.2|6089.7|6083.7|6089.2|6083.2|0
1625759860000|2021-07-08 15:57:40|6088.8|6082.8|6086.3|6080.3|6088.8|6082.8|6084.8|6078.8|1
1625759870000|2021-07-08 15:57:50|6085.5|6079.5|6083.2|6077.2|6086.5|6080.5|6083.2|6077.2|0
1625759880000|2021-07-08 15:58:00|6083.5|6077.5|6080.5|6074.5|6083.7|6077.7|6080.5|6074.5|0
1625759890000|2021-07-08 15:58:10|6080.2|6074.2|6081.5|6075.5|6082.7|6076.7|6080.2|6074.2|7
1625759900000|2021-07-08 15:58:20|6081.8|6075.8|6080.7|6074.7|6081.8|6075.8|6080.7|6074.7|0
1625759910000|2021-07-08 15:58:30|6079.5|6073.5|6076.5|6070.5|6079.5|6073.5|6075.5|6069.5|3
1625759920000|2021-07-08 15:58:40|6076|6070|6080.3|6074.3|6080.3|6074.3|6075.5|6069.5|11
1625759930000|2021-07-08 15:58:50|6080|6074|6079.2|6073.2|6082.1|6076.1|6079|6073|2
1625759940000|2021-07-08 15:59:00|6079.5|6073.5|6088|6082|6088.1|6082.1|6079.5|6073.5|10
1625759950000|2021-07-08 15:59:10|6088.3|6082.3|6088.3|6082.3|6093.5|6087.5|6088.3|6082.3|18
1625759960000|2021-07-08 15:59:20|6088.8|6082.8|6091.1|6085.1|6091.2|6085.2|6088.8|6082.8|0
1625759970000|2021-07-08 15:59:30|6090.8|6084.8|6090|6084|6090.8|6084.8|6089|6083|0
1625759980000|2021-07-08 15:59:40|6089.6|6083.6|6086.8|6080.8|6089.6|6083.6|6086.8|6080.8|0
1625759990000|2021-07-08 15:59:50|6087.5|6081.5|6087.8|6081.8|6088|6082|6086.8|6080.8|0
1625760000000|2021-07-08 16:00:00|6087.3|6081.3|6084.1|6078.1|6087.8|6081.8|6084.1|6078.1|0
1625760010000|2021-07-08 16:00:10|6083.8|6077.8|6086.5|6080.5|6086.5|6080.5|6083.3|6077.3|0
1625760020000|2021-07-08 16:00:20|6086.3|6080.3|6085.8|6079.8|6086.5|6080.5|6085.8|6079.8|0
1625760030000|2021-07-08 16:00:30|6086|6080|6084.8|6078.8|6086|6080|6084.8|6078.8|0
1625760040000|2021-07-08 16:00:40|6085.1|6079.1|6082.3|6076.3|6086.5|6080.5|6082.3|6076.3|0
1625760050000|2021-07-08 16:00:50|6083|6077|6082.8|6076.8|6083|6077|6082.3|6076.3|0
1625760060000|2021-07-08 16:01:00|6082.3|6076.3|6081.8|6075.8|6082.3|6076.3|6081.8|6075.8|1
1625760070000|2021-07-08 16:01:10|6081|6075|6083.5|6077.5|6083.5|6077.5|6081|6075|1
1625760080000|2021-07-08 16:01:20|6082.8|6076.8|6083.3|6077.3|6083.3|6077.3|6082.8|6076.8|0
1625760090000|2021-07-08 16:01:30|6083.6|6077.6|6085.8|6079.8|6085.8|6079.8|6083.6|6077.6|0
1625760100000|2021-07-08 16:01:40|6086|6080|6086.5|6080.5|6088|6082|6086|6080|0
1625760110000|2021-07-08 16:01:50|6086.1|6080.1|6085.4|6079.4|6086.3|6080.3|6085.3|6079.3|1
1625760120000|2021-07-08 16:02:00|6085.6|6079.6|6087.1|6081.1|6087.1|6081.1|6085.1|6079.1|1
1625760130000|2021-07-08 16:02:10|6086.8|6080.8|6085.6|6079.6|6087.5|6081.5|6085.5|6079.5|1
1625760140000|2021-07-08 16:02:20|6085.8|6079.8|6084.3|6078.3|6087.3|6081.3|6083.8|6077.8|1
1625760150000|2021-07-08 16:02:30|6084|6078|6082.9|6076.9|6084.3|6078.3|6082.8|6076.8|1
1625760160000|2021-07-08 16:02:40|6083.2|6077.2|6083.2|6077.2|6083.2|6077.2|6083.2|6077.2|0
1625760170000|2021-07-08 16:02:50|6086.6|6080.6|6088.1|6082.1|6088.1|6082.1|6086.6|6080.6|0
1625760180000|2021-07-08 16:03:00|6087.8|6081.8|6088.5|6082.5|6088.5|6082.5|6086.5|6080.5|0
1625760190000|2021-07-08 16:03:10|6088.3|6082.3|6088.5|6082.5|6088.5|6082.5|6088.3|6082.3|1
1625760200000|2021-07-08 16:03:20|6088.4|6082.4|6088.3|6082.3|6088.4|6082.4|6088.3|6082.3|0
1625760210000|2021-07-08 16:03:30|6088.8|6082.8|6088.9|6082.9|6089.8|6083.8|6088.8|6082.8|0
1625760220000|2021-07-08 16:03:40|6089.4|6083.4|6088.8|6082.8|6089.4|6083.4|6088.6|6082.6|0
1625760230000|2021-07-08 16:03:50|6089.3|6083.3|6089.6|6083.6|6090.8|6084.8|6089.3|6083.3|0
1625760240000|2021-07-08 16:04:00|6090.1|6084.1|6089.3|6083.3|6090.6|6084.6|6088.3|6082.3|0
1625760250000|2021-07-08 16:04:10|6089.1|6083.1|6089.4|6083.4|6089.9|6083.9|6087.2|6081.2|5
1625760260000|2021-07-08 16:04:20|6089.1|6083.1|6087.5|6081.5|6090.2|6084.2|6087.5|6081.5|0
1625760270000|2021-07-08 16:04:30|6087.2|6081.2|6085.4|6079.4|6087.2|6081.2|6084.2|6078.2|3
1625760280000|2021-07-08 16:04:40|6084.9|6078.9|6084.5|6078.5|6084.9|6078.9|6083.7|6077.7|0
1625760290000|2021-07-08 16:04:50|6084.2|6078.2|6084.3|6078.3|6086.6|6080.6|6084.1|6078.1|13
1625760300000|2021-07-08 16:05:00|6084.1|6078.1|6083.9|6077.9|6084.8|6078.8|6082.9|6076.9|1
1625760310000|2021-07-08 16:05:10|6084.1|6078.1|6084.6|6078.6|6086.6|6080.6|6084.1|6078.1|0
1625760320000|2021-07-08 16:05:20|6084.1|6078.1|6083.4|6077.4|6084.1|6078.1|6083.4|6077.4|0
1625760330000|2021-07-08 16:05:30|6082.6|6076.6|6083.9|6077.9|6083.9|6077.9|6082.6|6076.6|0
1625760340000|2021-07-08 16:05:40|6084.4|6078.4|6083.9|6077.9|6084.4|6078.4|6083.9|6077.9|0
1625760350000|2021-07-08 16:05:50|6084.4|6078.4|6084.4|6078.4|6085.1|6079.1|6083.9|6077.9|0
1625760360000|2021-07-08 16:06:00|6085.2|6079.2|6086.6|6080.6|6086.6|6080.6|6085.2|6079.2|3
1625760370000|2021-07-08 16:06:10|6087.6|6081.6|6088.6|6082.6|6089.1|6083.1|6086.8|6080.8|0
1625760380000|2021-07-08 16:06:20|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|6087.9|6081.9|0
1625760390000|2021-07-08 16:06:30|6088.6|6082.6|6090.3|6084.3|6090.3|6084.3|6088.6|6082.6|1
1625760400000|2021-07-08 16:06:40|6090.6|6084.6|6088.6|6082.6|6091.1|6085.1|6088.1|6082.1|2
1625760410000|2021-07-08 16:06:50|6089.1|6083.1|6088.6|6082.6|6089.1|6083.1|6088.6|6082.6|0
1625760420000|2021-07-08 16:07:00|6088.9|6082.9|6088.9|6082.9|6090.6|6084.6|6088.2|6082.2|0
1625760430000|2021-07-08 16:07:10|6088.2|6082.2|6088.6|6082.6|6089.6|6083.6|6088.2|6082.2|0
1625760440000|2021-07-08 16:07:20|6089.1|6083.1|6089.1|6083.1|6089.6|6083.6|6088.6|6082.6|0
1625760450000|2021-07-08 16:07:30|6088.7|6082.7|6088.6|6082.6|6090.1|6084.1|6088.2|6082.2|0
1625760460000|2021-07-08 16:07:40|6086.1|6080.1|6087.1|6081.1|6087.1|6081.1|6085.6|6079.6|0
1625760470000|2021-07-08 16:07:50|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|0
1625760480000|2021-07-08 16:08:00|6087.6|6081.6|6089.1|6083.1|6089.4|6083.4|6087.6|6081.6|0
1625760490000|2021-07-08 16:08:10|6088.9|6082.9|6088.6|6082.6|6089.4|6083.4|6088.6|6082.6|0
1625760500000|2021-07-08 16:08:20|6088.2|6082.2|6088.6|6082.6|6088.6|6082.6|6088.2|6082.2|0
1625760510000|2021-07-08 16:08:30|6089.1|6083.1|6088.6|6082.6|6089.1|6083.1|6088.6|6082.6|0
1625760520000|2021-07-08 16:08:40|6090.1|6084.1|6091.2|6085.2|6092.4|6086.4|6089.6|6083.6|0
1625760530000|2021-07-08 16:08:50|6091|6085|6092|6086|6092|6086|6091|6085|0
1625760540000|2021-07-08 16:09:00|6092.8|6086.8|6094.9|6088.9|6094.9|6088.9|6092.8|6086.8|0
1625760550000|2021-07-08 16:09:10|6095.4|6089.4|6094.9|6088.9|6095.4|6089.4|6094.9|6088.9|9
1625760560000|2021-07-08 16:09:20|6092.9|6086.9|6092.2|6086.2|6093.1|6087.1|6091.9|6085.9|2
1625760570000|2021-07-08 16:09:30|6091.9|6085.9|6087|6081|6092.2|6086.2|6087|6081|0
1625760580000|2021-07-08 16:09:40|6087.2|6081.2|6087.2|6081.2|6089.5|6083.5|6087.2|6081.2|0
1625760590000|2021-07-08 16:09:50|6088|6082|6088|6082|6088.5|6082.5|6087.2|6081.2|0
1625760600000|2021-07-08 16:10:00|6088.8|6082.8|6088.1|6082.1|6088.8|6082.8|6086.8|6080.8|0
1625760610000|2021-07-08 16:10:10|6087.4|6081.4|6087.9|6081.9|6088.1|6082.1|6087.4|6081.4|0
1625760620000|2021-07-08 16:10:20|6088.1|6082.1|6086.9|6080.9|6089.6|6083.6|6086.6|6080.6|0
1625760630000|2021-07-08 16:10:30|6087.1|6081.1|6086.6|6080.6|6087.1|6081.1|6086.6|6080.6|0
1625760640000|2021-07-08 16:10:40|6087.8|6081.8|6088.6|6082.6|6089.6|6083.6|6087.6|6081.6|0
1625760650000|2021-07-08 16:10:50|6088.4|6082.4|6089.6|6083.6|6090.1|6084.1|6088.4|6082.4|0
1625760660000|2021-07-08 16:11:00|6089.4|6083.4|6088.8|6082.8|6089.4|6083.4|6088.6|6082.6|0
1625760670000|2021-07-08 16:11:10|6088.6|6082.6|6088.4|6082.4|6088.8|6082.8|6088.4|6082.4|0
1625760690000|2021-07-08 16:11:30|6089.6|6083.6|6089.1|6083.1|6090.1|6084.1|6089.1|6083.1|0
1625760700000|2021-07-08 16:11:40|6088.9|6082.9|6086.8|6080.8|6088.9|6082.9|6086.3|6080.3|1
1625760710000|2021-07-08 16:11:50|6086.6|6080.6|6087.1|6081.1|6088.6|6082.6|6085.9|6079.9|0
1625760720000|2021-07-08 16:12:00|6086.6|6080.6|6083.9|6077.9|6086.6|6080.6|6082.9|6076.9|0
1625760730000|2021-07-08 16:12:10|6081.6|6075.6|6082.1|6076.1|6082.1|6076.1|6078.9|6072.9|0
1625760740000|2021-07-08 16:12:20|6082.4|6076.4|6080.8|6074.8|6084.4|6078.4|6080.6|6074.6|0
1625760750000|2021-07-08 16:12:30|6081.8|6075.8|6083.6|6077.6|6083.6|6077.6|6080.7|6074.7|0
1625760760000|2021-07-08 16:12:40|6083.3|6077.3|6082.5|6076.5|6083.3|6077.3|6082.2|6076.2|0
1625760770000|2021-07-08 16:12:50|6082|6076|6081.7|6075.7|6082.7|6076.7|6081.7|6075.7|0
1625760780000|2021-07-08 16:13:00|6081.5|6075.5|6080.2|6074.2|6081.5|6075.5|6080|6074|0
1625760790000|2021-07-08 16:13:10|6080|6074|6083.3|6077.3|6083.3|6077.3|6080|6074|0
1625760800000|2021-07-08 16:13:20|6083.6|6077.6|6083.7|6077.7|6084|6078|6083.6|6077.6|0
1625760810000|2021-07-08 16:13:30|6083.2|6077.2|6083.2|6077.2|6083.2|6077.2|6083.2|6077.2|0
1625760820000|2021-07-08 16:13:40|6083.4|6077.4|6081.5|6075.5|6084.2|6078.2|6081.5|6075.5|1
1625760830000|2021-07-08 16:13:50|6082|6076|6081|6075|6082|6076|6081|6075|0
1625760840000|2021-07-08 16:14:00|6080.8|6074.8|6082|6076|6082|6076|6080.5|6074.5|0
1625760850000|2021-07-08 16:14:10|6082.3|6076.3|6082.3|6076.3|6082.3|6076.3|6082.3|6076.3|0
1625760860000|2021-07-08 16:14:20|6082|6076|6083|6077|6083|6077|6082|6076|0
1625760870000|2021-07-08 16:14:30|6083.3|6077.3|6083|6077|6083.3|6077.3|6082.5|6076.5|0
1625760880000|2021-07-08 16:14:40|6083.3|6077.3|6082.5|6076.5|6083.3|6077.3|6082.5|6076.5|0
1625760890000|2021-07-08 16:14:50|6082.8|6076.8|6082.2|6076.2|6082.8|6076.8|6082.2|6076.2|0
1625760900000|2021-07-08 16:15:00|6082|6076|6082|6076|6082|6076|6082|6076|1
1625760910000|2021-07-08 16:15:10|6084|6078|6084|6078|6084.5|6078.5|6084|6078|0
1625760920000|2021-07-08 16:15:20|6083.7|6077.7|6084.7|6078.7|6084.7|6078.7|6083.7|6077.7|0
1625760940000|2021-07-08 16:15:40|6082.2|6076.2|6084|6078|6084.2|6078.2|6082.2|6076.2|0
1625760950000|2021-07-08 16:15:50|6083.8|6077.8|6083.5|6077.5|6083.8|6077.8|6083.5|6077.5|0
1625760960000|2021-07-08 16:16:00|6082.5|6076.5|6082.5|6076.5|6082.5|6076.5|6082.5|6076.5|0
1625760970000|2021-07-08 16:16:10|6082|6076|6083.5|6077.5|6085.2|6079.2|6082|6076|0
1625760980000|2021-07-08 16:16:20|6084.5|6078.5|6083.5|6077.5|6084.7|6078.7|6083.5|6077.5|0
1625760990000|2021-07-08 16:16:30|6083.8|6077.8|6085.5|6079.5|6086.3|6080.3|6083.8|6077.8|2
1625761000000|2021-07-08 16:16:40|6084|6078|6084|6078|6084|6078|6084|6078|0
1625761010000|2021-07-08 16:16:50|6083.8|6077.8|6083.7|6077.7|6083.8|6077.8|6083.7|6077.7|0
1625761020000|2021-07-08 16:17:00|6082.8|6076.8|6079.2|6073.2|6082.8|6076.8|6079|6073|0
1625761030000|2021-07-08 16:17:10|6078.8|6072.8|6076.3|6070.3|6078.8|6072.8|6076.3|6070.3|5
1625761040000|2021-07-08 16:17:20|6075.7|6069.7|6080.2|6074.2|6080.2|6074.2|6075.7|6069.7|7
1625761050000|2021-07-08 16:17:30|6079.2|6073.2|6077.5|6071.5|6080.2|6074.2|6077.3|6071.3|3
1625761060000|2021-07-08 16:17:40|6077.3|6071.3|6078.5|6072.5|6079.3|6073.3|6077.3|6071.3|19
1625761070000|2021-07-08 16:17:50|6078.3|6072.3|6078|6072|6078.3|6072.3|6077.5|6071.5|1
1625761080000|2021-07-08 16:18:00|6078.1|6072.1|6078.1|6072.1|6079.5|6073.5|6078.1|6072.1|1
1625761090000|2021-07-08 16:18:10|6078|6072|6078.5|6072.5|6078.6|6072.6|6078|6072|5
1625761100000|2021-07-08 16:18:20|6078.1|6072.1|6079.1|6073.1|6079.3|6073.3|6078.1|6072.1|0
1625761110000|2021-07-08 16:18:30|6079.6|6073.6|6080.3|6074.3|6080.3|6074.3|6079.6|6073.6|0
1625761120000|2021-07-08 16:18:40|6081.1|6075.1|6081.3|6075.3|6081.3|6075.3|6080.3|6074.3|3
1625761130000|2021-07-08 16:18:50|6079.1|6073.1|6078.6|6072.6|6079.1|6073.1|6078.6|6072.6|1
1625761140000|2021-07-08 16:19:00|6078.1|6072.1|6078.1|6072.1|6078.1|6072.1|6078.1|6072.1|0
1625761150000|2021-07-08 16:19:10|6078|6072|6077.8|6071.8|6078.8|6072.8|6077.8|6071.8|0
1625761160000|2021-07-08 16:19:20|6077.1|6071.1|6075|6069|6077.1|6071.1|6074|6068|4
1625761170000|2021-07-08 16:19:30|6074.6|6068.6|6074.8|6068.8|6075.5|6069.5|6074|6068|0
1625761180000|2021-07-08 16:19:40|6076|6070|6075.8|6069.8|6076|6070|6075.5|6069.5|0
1625761190000|2021-07-08 16:19:50|6075.5|6069.5|6075.8|6069.8|6077.5|6071.5|6075|6069|2
1625761200000|2021-07-08 16:20:00|6075.5|6069.5|6077.3|6071.3|6077.3|6071.3|6075|6069|5
1625761210000|2021-07-08 16:20:10|6077|6071|6077|6071|6077.3|6071.3|6076.3|6070.3|0
1625761220000|2021-07-08 16:20:20|6076.6|6070.6|6076.5|6070.5|6076.8|6070.8|6076.3|6070.3|0
1625761230000|2021-07-08 16:20:30|6075|6069|6074|6068|6075|6069|6074|6068|0
1625761240000|2021-07-08 16:20:40|6073.6|6067.6|6066.8|6060.8|6073.6|6067.6|6066.8|6060.8|1
1625761250000|2021-07-08 16:20:50|6066.5|6060.5|6066.8|6060.8|6068.5|6062.5|6066|6060|2
1625761260000|2021-07-08 16:21:00|6066.6|6060.6|6065.3|6059.3|6066.6|6060.6|6064.9|6058.9|1
1625761270000|2021-07-08 16:21:10|6065.8|6059.8|6066.8|6060.8|6066.9|6060.9|6065.8|6059.8|0
1625761280000|2021-07-08 16:21:20|6066.6|6060.6|6069.8|6063.8|6069.8|6063.8|6065.8|6059.8|0
1625761290000|2021-07-08 16:21:30|6069.4|6063.4|6072.3|6066.3|6072.8|6066.8|6067.4|6061.4|4
1625761300000|2021-07-08 16:21:40|6071.8|6065.8|6072.6|6066.6|6072.6|6066.6|6070.8|6064.8|3
1625761310000|2021-07-08 16:21:50|6070.6|6064.6|6069.1|6063.1|6070.6|6064.6|6069.1|6063.1|2
1625761320000|2021-07-08 16:22:00|6069.8|6063.8|6072.8|6066.8|6074.3|6068.3|6069.8|6063.8|0
1625761330000|2021-07-08 16:22:10|6072.6|6066.6|6073.8|6067.8|6076.3|6070.3|6072.6|6066.6|0
1625761340000|2021-07-08 16:22:20|6074.1|6068.1|6072.3|6066.3|6075.3|6069.3|6072.3|6066.3|4
1625761350000|2021-07-08 16:22:30|6072.6|6066.6|6073.1|6067.1|6073.1|6067.1|6072.3|6066.3|11
1625761360000|2021-07-08 16:22:40|6072.8|6066.8|6068.6|6062.6|6072.8|6066.8|6068.1|6062.1|0
1625761370000|2021-07-08 16:22:50|6068.4|6062.4|6065.4|6059.4|6068.6|6062.6|6065.4|6059.4|1
1625761380000|2021-07-08 16:23:00|6064.8|6058.8|6068.1|6062.1|6068.1|6062.1|6064.8|6058.8|2
1625761390000|2021-07-08 16:23:10|6067.9|6061.9|6062.6|6056.6|6067.9|6061.9|6061.6|6055.6|7
1625761400000|2021-07-08 16:23:20|6063.1|6057.1|6061.9|6055.9|6063.1|6057.1|6060.3|6054.3|1
1625761410000|2021-07-08 16:23:30|6061.8|6055.8|6063.8|6057.8|6063.8|6057.8|6061.6|6055.6|3
1625761420000|2021-07-08 16:23:40|6064.1|6058.1|6064.6|6058.6|6065.6|6059.6|6063.6|6057.6|0
1625761430000|2021-07-08 16:23:50|6064.1|6058.1|6063.9|6057.9|6064.1|6058.1|6063.8|6057.8|0
1625761440000|2021-07-08 16:24:00|6063.3|6057.3|6061.1|6055.1|6063.3|6057.3|6061.1|6055.1|2
1625761450000|2021-07-08 16:24:10|6061.3|6055.3|6061.1|6055.1|6061.3|6055.3|6061.1|6055.1|0
1625761470000|2021-07-08 16:24:30|6053.9|6047.9|6056.6|6050.6|6056.6|6050.6|6053.9|6047.9|37
1625761480000|2021-07-08 16:24:40|6057.2|6051.2|6056.4|6050.4|6058.4|6052.4|6055.6|6049.6|11
1625761490000|2021-07-08 16:24:50|6056.2|6050.2|6056.1|6050.1|6056.4|6050.4|6056.1|6050.1|1
1625761500000|2021-07-08 16:25:00|6056.6|6050.6|6048|6042|6056.7|6050.7|6047.8|6041.8|38
1625761510000|2021-07-08 16:25:10|6048.2|6042.2|6049|6043|6051.8|6045.8|6048.2|6042.2|10
1625761520000|2021-07-08 16:25:20|6048.7|6042.7|6052.5|6046.5|6052.5|6046.5|6048.7|6042.7|4
1625761530000|2021-07-08 16:25:30|6051.7|6045.7|6051.7|6045.7|6052.5|6046.5|6051.7|6045.7|0
1625761540000|2021-07-08 16:25:40|||||||||1
1625761550000|2021-07-08 16:25:50|6052.5|6046.5|6053.7|6047.7|6053.7|6047.7|6052.5|6046.5|0
1625761560000|2021-07-08 16:26:00|6053.5|6047.5|6048.5|6042.5|6054|6048|6048.5|6042.5|4
1625761570000|2021-07-08 16:26:10|6048.3|6042.3|6048.4|6042.4|6049|6043|6048.2|6042.2|0
1625761580000|2021-07-08 16:26:20|6048.6|6042.6|6049.4|6043.4|6049.4|6043.4|6048.4|6042.4|0
1625761590000|2021-07-08 16:26:30|6049.9|6043.9|6049.6|6043.6|6050.4|6044.4|6049.1|6043.1|2
1625761600000|2021-07-08 16:26:40|6049.4|6043.4|6041.5|6035.5|6049.4|6043.4|6041|6035|10
1625761610000|2021-07-08 16:26:50|6043.3|6037.3|6041.8|6035.8|6043.3|6037.3|6041.6|6035.6|2
1625761620000|2021-07-08 16:27:00|6042.3|6036.3|6044.3|6038.3|6044.3|6038.3|6041.8|6035.8|2
1625761630000|2021-07-08 16:27:10|6043.9|6037.9|6045.4|6039.4|6045.4|6039.4|6042.9|6036.9|1
1625761640000|2021-07-08 16:27:20|6045.8|6039.8|6048.1|6042.1|6048.5|6042.5|6045.8|6039.8|0
1625761650000|2021-07-08 16:27:30|6047.8|6041.8|6048.1|6042.1|6048.1|6042.1|6047.4|6041.4|1
1625761660000|2021-07-08 16:27:40|6048.6|6042.6|6048.3|6042.3|6048.6|6042.6|6047.5|6041.5|0
1625761670000|2021-07-08 16:27:50|6049.1|6043.1|6050.6|6044.6|6050.6|6044.6|6048.8|6042.8|0
1625761680000|2021-07-08 16:28:00|6050.1|6044.1|6050.6|6044.6|6050.6|6044.6|6050.1|6044.1|1
1625761690000|2021-07-08 16:28:10|6050.4|6044.4|6050.4|6044.4|6050.4|6044.4|6050.1|6044.1|0
1625761700000|2021-07-08 16:28:20|6051|6045|6053.4|6047.4|6053.4|6047.4|6051|6045|2
1625761710000|2021-07-08 16:28:30|6054.2|6048.2|6053.4|6047.4|6054.2|6048.2|6052.7|6046.7|0
1625761720000|2021-07-08 16:28:40|6053.9|6047.9|6054.7|6048.7|6054.7|6048.7|6053.9|6047.9|0
1625761730000|2021-07-08 16:28:50|6054.2|6048.2|6054.2|6048.2|6054.2|6048.2|6053.7|6047.7|1
1625761740000|2021-07-08 16:29:00|6054.4|6048.4|6053.9|6047.9|6054.4|6048.4|6053.9|6047.9|1
1625761750000|2021-07-08 16:29:10|6053.7|6047.7|6054.2|6048.2|6055.1|6049.1|6053.7|6047.7|0
1625761760000|2021-07-08 16:29:20|6053.9|6047.9|6053.9|6047.9|6053.9|6047.9|6053.9|6047.9|0
1625761770000|2021-07-08 16:29:30|6053.7|6047.7|6052.7|6046.7|6053.7|6047.7|6052|6046|2
1625761780000|2021-07-08 16:29:40|6052.2|6046.2|6051.9|6045.9|6052.2|6046.2|6051.6|6045.6|0
1625761790000|2021-07-08 16:29:50|6052.5|6046.5|6053.2|6047.2|6053.2|6047.2|6052.5|6046.5|9
1625761800000|2021-07-08 16:30:00|6053|6047|6052.5|6046.5|6053|6047|6050.7|6044.7|42
1625761810000|2021-07-08 16:30:10|6052.2|6046.2|6053.5|6047.5|6053.5|6047.5|6051|6045|9
1625761820000|2021-07-08 16:30:20|6050.2|6044.2|6050.2|6044.2|6050.9|6044.9|6050.2|6044.2|8
1625761840000|2021-07-08 16:30:40|6049.7|6043.7|6045.3|6039.3|6049.7|6043.7|6045.3|6039.3|5
1625761850000|2021-07-08 16:30:50|6045.6|6039.6|6047.1|6041.1|6047.4|6041.4|6045.6|6039.6|0
1625761860000|2021-07-08 16:31:00|6047.4|6041.4|6048.1|6042.1|6048.3|6042.3|6047.4|6041.4|0
1625761870000|2021-07-08 16:31:10|6048.4|6042.4|6049.1|6043.1|6049.1|6043.1|6048.4|6042.4|0
1625761890000|2021-07-08 16:31:30|6048.8|6042.8|6052.3|6046.3|6052.6|6046.6|6048.6|6042.6|0
1625761900000|2021-07-08 16:31:40|6053.8|6047.8|6055|6049|6055|6049|6053.8|6047.8|1
1625761910000|2021-07-08 16:31:50|6054.7|6048.7|6052.5|6046.5|6054.7|6048.7|6052.5|6046.5|0
1625761920000|2021-07-08 16:32:00|6052.7|6046.7|6054|6048|6054|6048|6052.7|6046.7|1
1625761930000|2021-07-08 16:32:10|6054.3|6048.3|6053.4|6047.4|6054.4|6048.4|6052|6046|2
1625761940000|2021-07-08 16:32:20|6052.8|6046.8|6053.4|6047.4|6053.7|6047.7|6052.8|6046.8|1
1625761950000|2021-07-08 16:32:30|6052.9|6046.9|6051.9|6045.9|6052.9|6046.9|6049.7|6043.7|0
1625761960000|2021-07-08 16:32:40|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|0
1625761980000|2021-07-08 16:33:00|6052|6046|6045.7|6039.7|6052|6046|6045.7|6039.7|1
1625761990000|2021-07-08 16:33:10|6045|6039|6043.8|6037.8|6045|6039|6041.7|6035.7|2
1625762000000|2021-07-08 16:33:20|6044.3|6038.3|6045.5|6039.5|6046|6040|6044.3|6038.3|0
1625762010000|2021-07-08 16:33:30|6045.2|6039.2|6045|6039|6045.2|6039.2|6045|6039|1
1625762030000|2021-07-08 16:33:50|6042.5|6036.5|6040.6|6034.6|6042.5|6036.5|6040.6|6034.6|1
1625762040000|2021-07-08 16:34:00|6040.4|6034.4|6044.1|6038.1|6044.1|6038.1|6040.4|6034.4|1
1625762050000|2021-07-08 16:34:10|6043.9|6037.9|6042.9|6036.9|6043.9|6037.9|6042.9|6036.9|0
1625762060000|2021-07-08 16:34:20|6043.4|6037.4|6045.2|6039.2|6045.4|6039.4|6043.4|6037.4|9
1625762070000|2021-07-08 16:34:30|6045.4|6039.4|6037.5|6031.5|6046.2|6040.2|6037.5|6031.5|13
1625762080000|2021-07-08 16:34:40|6038|6032|6038|6032|6038.2|6032.2|6037.5|6031.5|1
1625762090000|2021-07-08 16:34:50|6038.2|6032.2|6034.6|6028.6|6038.2|6032.2|6034.4|6028.4|2
1625762100000|2021-07-08 16:35:00|6033.8|6027.8|6034.6|6028.6|6034.6|6028.6|6033.8|6027.8|0
1625762110000|2021-07-08 16:35:10|6034.9|6028.9|6035.1|6029.1|6035.7|6029.7|6034.9|6028.9|0
1625762120000|2021-07-08 16:35:20|6034.9|6028.9|6038.6|6032.6|6038.9|6032.9|6034.9|6028.9|0
1625762130000|2021-07-08 16:35:30|6038.9|6032.9|6043.4|6037.4|6043.4|6037.4|6038.6|6032.6|2
1625762140000|2021-07-08 16:35:40|6043.6|6037.6|6042.6|6036.6|6044.4|6038.4|6042.6|6036.6|0
1625762150000|2021-07-08 16:35:50|6041.9|6035.9|6042.6|6036.6|6043.1|6037.1|6041.3|6035.3|3
1625762160000|2021-07-08 16:36:00|6042.3|6036.3|6042.2|6036.2|6043.1|6037.1|6041.6|6035.6|2
1625762170000|2021-07-08 16:36:10|6041.8|6035.8|6040.5|6034.5|6042.3|6036.3|6040.5|6034.5|1
1625762180000|2021-07-08 16:36:20|6040.3|6034.3|6040.8|6034.8|6042.6|6036.6|6040.3|6034.3|5
1625762190000|2021-07-08 16:36:30|6039.3|6033.3|6035.9|6029.9|6039.3|6033.3|6035.6|6029.6|16
1625762200000|2021-07-08 16:36:40|6036.5|6030.5|6036.8|6030.8|6036.8|6030.8|6035.9|6029.9|1
1625762210000|2021-07-08 16:36:50|6037.9|6031.9|6046.6|6040.6|6046.8|6040.8|6037.9|6031.9|12
1625762220000|2021-07-08 16:37:00|6046.3|6040.3|6043.3|6037.3|6048.1|6042.1|6043.2|6037.2|18
1625762230000|2021-07-08 16:37:10|6043|6037|6054.1|6048.1|6054.1|6048.1|6043|6037|6
1625762240000|2021-07-08 16:37:20|6054.3|6048.3|6054.1|6048.1|6054.6|6048.6|6054.1|6048.1|1
1625762250000|2021-07-08 16:37:30|6051.6|6045.6|6052.9|6046.9|6055|6049|6051.6|6045.6|10
1625762260000|2021-07-08 16:37:40|6053.8|6047.8|6052.9|6046.9|6054.1|6048.1|6052.9|6046.9|0
1625762270000|2021-07-08 16:37:50|6053.4|6047.4|6056.1|6050.1|6056.3|6050.3|6053.4|6047.4|26
1625762280000|2021-07-08 16:38:00|6055.8|6049.8|6055.3|6049.3|6055.8|6049.8|6053.3|6047.3|3
1625762290000|2021-07-08 16:38:10|6055.8|6049.8|6055.3|6049.3|6055.8|6049.8|6055.3|6049.3|0
1625762300000|2021-07-08 16:38:20|6054.4|6048.4|6054.6|6048.6|6054.8|6048.8|6054.4|6048.4|5
1625762310000|2021-07-08 16:38:30|6054.4|6048.4|6056.1|6050.1|6056.1|6050.1|6054.4|6048.4|3
1625762320000|2021-07-08 16:38:40|6055.8|6049.8|6055.2|6049.2|6055.8|6049.8|6055.2|6049.2|0
1625762330000|2021-07-08 16:38:50|6057.7|6051.7|6059.4|6053.4|6063.1|6057.1|6057.7|6051.7|68
1625762340000|2021-07-08 16:39:00|6059.6|6053.6|6059.6|6053.6|6059.6|6053.6|6059.6|6053.6|0
1625762350000|2021-07-08 16:39:10|6060.1|6054.1|6060.1|6054.1|6060.1|6054.1|6060.1|6054.1|0
1625762360000|2021-07-08 16:39:20|6059.8|6053.8|6057.4|6051.4|6059.8|6053.8|6057.4|6051.4|3
1625762370000|2021-07-08 16:39:30|6056.8|6050.8|6056.1|6050.1|6056.8|6050.8|6055.9|6049.9|1
1625762380000|2021-07-08 16:39:40|6055.6|6049.6|6054.9|6048.9|6055.6|6049.6|6054.9|6048.9|0
1625762390000|2021-07-08 16:39:50|6056.1|6050.1|6058.8|6052.8|6058.8|6052.8|6056.1|6050.1|1
1625762400000|2021-07-08 16:40:00|6058.5|6052.5|6057.3|6051.3|6058.5|6052.5|6057.3|6051.3|0
1625762410000|2021-07-08 16:40:10|6056.7|6050.7|6055.1|6049.1|6056.7|6050.7|6054.9|6048.9|2
1625762420000|2021-07-08 16:40:20|6055.4|6049.4|6056.6|6050.6|6056.9|6050.9|6055.4|6049.4|0
1625762430000|2021-07-08 16:40:30|6056.1|6050.1|6055.4|6049.4|6056.1|6050.1|6055.1|6049.1|0
1625762440000|2021-07-08 16:40:40|6055.1|6049.1|6053.4|6047.4|6055.4|6049.4|6053.1|6047.1|27
1625762450000|2021-07-08 16:40:50|6052.6|6046.6|6052.6|6046.6|6052.6|6046.6|6051.1|6045.1|8
1625762460000|2021-07-08 16:41:00|6052.3|6046.3|6050.9|6044.9|6052.9|6046.9|6050.9|6044.9|3
1625762470000|2021-07-08 16:41:10|6051.6|6045.6|6050.4|6044.4|6051.6|6045.6|6050.4|6044.4|4
1625762480000|2021-07-08 16:41:20|6050.2|6044.2|6047.9|6041.9|6050.2|6044.2|6047.7|6041.7|1
1625762490000|2021-07-08 16:41:30|6048.2|6042.2|6047.2|6041.2|6048.4|6042.4|6047.2|6041.2|2
1625762500000|2021-07-08 16:41:40|6047|6041|6047.2|6041.2|6047.2|6041.2|6047|6041|0
1625762510000|2021-07-08 16:41:50|6047.4|6041.4|6047.4|6041.4|6047.4|6041.4|6047.4|6041.4|0
1625762520000|2021-07-08 16:42:00|6047.2|6041.2|6050.7|6044.7|6050.9|6044.9|6047.2|6041.2|2
1625762530000|2021-07-08 16:42:10|6050.4|6044.4|6048.9|6042.9|6050.4|6044.4|6048.9|6042.9|2
1625762540000|2021-07-08 16:42:20|6049.2|6043.2|6048.9|6042.9|6049.4|6043.4|6048.9|6042.9|2
1625762550000|2021-07-08 16:42:30|6048.6|6042.6|6050.3|6044.3|6050.3|6044.3|6048.6|6042.6|0
1625762560000|2021-07-08 16:42:40|6050|6044|6050|6044|6050|6044|6049.5|6043.5|0
1625762570000|2021-07-08 16:42:50|6050.5|6044.5|6049.8|6043.8|6050.5|6044.5|6048.4|6042.4|0
1625762580000|2021-07-08 16:43:00|6050.4|6044.4|6051.4|6045.4|6051.4|6045.4|6050.3|6044.3|1
1625762590000|2021-07-08 16:43:10|6052.1|6046.1|6052.2|6046.2|6052.7|6046.7|6051.9|6045.9|0
1625762600000|2021-07-08 16:43:20|6051.9|6045.9|6051.2|6045.2|6051.9|6045.9|6051.2|6045.2|1
1625762610000|2021-07-08 16:43:30|6051.9|6045.9|6051.2|6045.2|6051.9|6045.9|6051.2|6045.2|0
1625762620000|2021-07-08 16:43:40|6051|6045|6051.2|6045.2|6051.2|6045.2|6051|6045|0
1625762630000|2021-07-08 16:43:50|6049.6|6043.6|6051.4|6045.4|6052.4|6046.4|6049.6|6043.6|0
1625762640000|2021-07-08 16:44:00|6051.2|6045.2|6048.7|6042.7|6051.2|6045.2|6048.7|6042.7|1
1625762650000|2021-07-08 16:44:10|6048.5|6042.5|6047.2|6041.2|6048.7|6042.7|6047.2|6041.2|0
1625762660000|2021-07-08 16:44:20|6046.9|6040.9|6044.7|6038.7|6046.9|6040.9|6044.7|6038.7|0
1625762670000|2021-07-08 16:44:30|6044.2|6038.2|6044.7|6038.7|6045|6039|6044.2|6038.2|1
1625762680000|2021-07-08 16:44:40|6045|6039|6045.2|6039.2|6045.2|6039.2|6045|6039|1
1625762690000|2021-07-08 16:44:50|6044.7|6038.7|6044.2|6038.2|6045|6039|6044.2|6038.2|2
1625762700000|2021-07-08 16:45:00|6043.6|6037.6|6042.6|6036.6|6043.6|6037.6|6042.6|6036.6|2
1625762710000|2021-07-08 16:45:10|6042.9|6036.9|6041.1|6035.1|6043.4|6037.4|6041.1|6035.1|1
1625762720000|2021-07-08 16:45:20|6040.8|6034.8|6042.7|6036.7|6043|6037|6040.4|6034.4|0
1625762730000|2021-07-08 16:45:30|6043.4|6037.4|6041.4|6035.4|6043.4|6037.4|6041.4|6035.4|2
1625762740000|2021-07-08 16:45:40|6040.9|6034.9|6039|6033|6040.9|6034.9|6038.8|6032.8|11
1625762750000|2021-07-08 16:45:50|6038.8|6032.8|6034.3|6028.3|6038.8|6032.8|6033.8|6027.8|11
1625762760000|2021-07-08 16:46:00|6034.6|6028.6|6034.8|6028.8|6035.6|6029.6|6034.3|6028.3|7
1625762770000|2021-07-08 16:46:10|6034.6|6028.6|6033.3|6027.3|6034.6|6028.6|6033.1|6027.1|1
1625762780000|2021-07-08 16:46:20|6032.9|6026.9|6032.9|6026.9|6032.9|6026.9|6032.9|6026.9|0
1625762790000|2021-07-08 16:46:30|6033.2|6027.2|6032.9|6026.9|6033.2|6027.2|6031.9|6025.9|1
1625762800000|2021-07-08 16:46:40|6032.7|6026.7|6034.1|6028.1|6034.6|6028.6|6032.7|6026.7|2
1625762810000|2021-07-08 16:46:50|6032.9|6026.9|6033.9|6027.9|6033.9|6027.9|6031.4|6025.4|30
1625762820000|2021-07-08 16:47:00|6033.7|6027.7|6031.9|6025.9|6033.7|6027.7|6031.9|6025.9|5
1625762830000|2021-07-08 16:47:10|6032.2|6026.2|6032.2|6026.2|6032.2|6026.2|6031.9|6025.9|0
1625762840000|2021-07-08 16:47:20|6031.9|6025.9|6032.2|6026.2|6032.2|6026.2|6031.9|6025.9|0
1625762850000|2021-07-08 16:47:30|6031.9|6025.9|6031.5|6025.5|6032.7|6026.7|6031.5|6025.5|0
1625762860000|2021-07-08 16:47:40|6028.7|6022.7|6025.2|6019.2|6028.7|6022.7|6025.2|6019.2|13
1625762870000|2021-07-08 16:47:50|6023.9|6017.9|6026.2|6020.2|6026.2|6020.2|6023.9|6017.9|11
1625762880000|2021-07-08 16:48:00|6026.7|6020.7|6027.2|6021.2|6027.2|6021.2|6026.7|6020.7|0
1625762890000|2021-07-08 16:48:10|6027.5|6021.5|6035.1|6029.1|6035.1|6029.1|6027.5|6021.5|2
1625762900000|2021-07-08 16:48:20|6034.5|6028.5|6030.3|6024.3|6034.5|6028.5|6030.1|6024.1|1
1625762910000|2021-07-08 16:48:30|6031.2|6025.2|6031.4|6025.4|6031.4|6025.4|6031.2|6025.2|6
1625762920000|2021-07-08 16:48:40|6031.6|6025.6|6031.2|6025.2|6031.6|6025.6|6031.2|6025.2|1
1625762930000|2021-07-08 16:48:50|6031.4|6025.4|6033.2|6027.2|6034|6028|6031.4|6025.4|4
1625762940000|2021-07-08 16:49:00|6033.7|6027.7|6031.9|6025.9|6033.7|6027.7|6031.9|6025.9|2
1625762950000|2021-07-08 16:49:10|6031.7|6025.7|6032.2|6026.2|6032.2|6026.2|6031.7|6025.7|2
1625762960000|2021-07-08 16:49:20|6033.5|6027.5|6033|6027|6033.5|6027.5|6033|6027|0
1625762970000|2021-07-08 16:49:30|6033.2|6027.2|6034.5|6028.5|6034.5|6028.5|6033.2|6027.2|0
1625762980000|2021-07-08 16:49:40|6034.7|6028.7|6033.5|6027.5|6034.7|6028.7|6033.5|6027.5|2
1625762990000|2021-07-08 16:49:50|6033.8|6027.8|6036.5|6030.5|6036.5|6030.5|6033.8|6027.8|16
1625763000000|2021-07-08 16:50:00|6036.2|6030.2|6037|6031|6037.7|6031.7|6035.5|6029.5|19
1625763010000|2021-07-08 16:50:10|6036.4|6030.4|6035.3|6029.3|6036.4|6030.4|6035.3|6029.3|0
1625763020000|2021-07-08 16:50:20|6035.7|6029.7|6035.5|6029.5|6035.7|6029.7|6035.5|6029.5|2
1625763030000|2021-07-08 16:50:30|6035.3|6029.3|6036.5|6030.5|6036.9|6030.9|6035.3|6029.3|0
1625763040000|2021-07-08 16:50:40|6037|6031|6037|6031|6037|6031|6037|6031|0
1625763050000|2021-07-08 16:50:50|6036.7|6030.7|6031.2|6025.2|6036.7|6030.7|6031.2|6025.2|2
1625763060000|2021-07-08 16:51:00|6030.3|6024.3|6032.2|6026.2|6032.7|6026.7|6030.3|6024.3|2
1625763070000|2021-07-08 16:51:10|6032.4|6026.4|6032|6026|6032.7|6026.7|6032|6026|0
1625763080000|2021-07-08 16:51:20|6031.7|6025.7|6031.5|6025.5|6031.7|6025.7|6031.5|6025.5|0
1625763090000|2021-07-08 16:51:30|6029.8|6023.8|6029.3|6023.3|6029.8|6023.8|6029.3|6023.3|0
1625763100000|2021-07-08 16:51:40|6029|6023|6026.8|6020.8|6029|6023|6026.3|6020.3|0
1625763110000|2021-07-08 16:51:50|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|6028.3|6022.3|0
1625763120000|2021-07-08 16:52:00|6028.9|6022.9|6026.6|6020.6|6029.3|6023.3|6026.6|6020.6|0
1625763150000|2021-07-08 16:52:30|6026.8|6020.8|6027|6021|6027.5|6021.5|6026.4|6020.4|12
1625763160000|2021-07-08 16:52:40|6016.7|6010.7|6019.2|6013.2|6019.2|6013.2|6016.7|6010.7|8
1625763170000|2021-07-08 16:52:50|6018.9|6012.9|6020.2|6014.2|6020.7|6014.7|6018.9|6012.9|0
1625763180000|2021-07-08 16:53:00|6020.4|6014.4|6022|6016|6022|6016|6020.4|6014.4|4
1625763190000|2021-07-08 16:53:10|6022.2|6016.2|6024|6018|6024|6018|6022.2|6016.2|5
1625763200000|2021-07-08 16:53:20|6024.3|6018.3|6026.8|6020.8|6026.8|6020.8|6024|6018|4
1625763210000|2021-07-08 16:53:30|6027.3|6021.3|6026.8|6020.8|6027.3|6021.3|6026.8|6020.8|0
1625763220000|2021-07-08 16:53:40|6027.5|6021.5|6024.6|6018.6|6027.8|6021.8|6024.6|6018.6|1
1625763230000|2021-07-08 16:53:50|6024.1|6018.1|6023.5|6017.5|6024.3|6018.3|6023.1|6017.1|3
1625763240000|2021-07-08 16:54:00|6023.3|6017.3|6021.6|6015.6|6023.3|6017.3|6020|6014|1
1625763250000|2021-07-08 16:54:10|6021.1|6015.1|6020.8|6014.8|6021.6|6015.6|6020.6|6014.6|0
1625763260000|2021-07-08 16:54:20|6020|6014|6021.3|6015.3|6021.3|6015.3|6020|6014|0
1625763270000|2021-07-08 16:54:30|6022.3|6016.3|6021.6|6015.6|6022.3|6016.3|6020.3|6014.3|0
1625763280000|2021-07-08 16:54:40|6021.8|6015.8|6022.6|6016.6|6023.3|6017.3|6021.8|6015.8|0
1625763300000|2021-07-08 16:55:00|6022.8|6016.8|6022.8|6016.8|6023.3|6017.3|6022.8|6016.8|0
1625763310000|2021-07-08 16:55:10|6023|6017|6024.3|6018.3|6024.3|6018.3|6023|6017|0
1625763320000|2021-07-08 16:55:20|6024.9|6018.9|6028.2|6022.2|6028.2|6022.2|6024.9|6018.9|0
1625763330000|2021-07-08 16:55:30|6028.5|6022.5|6028.8|6022.8|6028.8|6022.8|6028.5|6022.5|0
1625763350000|2021-07-08 16:55:50|6029.3|6023.3|6029.2|6023.2|6029.3|6023.3|6029|6023|0
1625763360000|2021-07-08 16:56:00|6029|6023|6028.7|6022.7|6029.3|6023.3|6028.7|6022.7|0
1625763370000|2021-07-08 16:56:10|6028.1|6022.1|6025.8|6019.8|6028.1|6022.1|6024.6|6018.6|1
1625763380000|2021-07-08 16:56:20|6026.1|6020.1|6025.5|6019.5|6026.1|6020.1|6025.5|6019.5|0
1625763390000|2021-07-08 16:56:30|6025.1|6019.1|6025.6|6019.6|6025.6|6019.6|6025.1|6019.1|0
1625763400000|2021-07-08 16:56:40|6025.3|6019.3|6026.3|6020.3|6026.3|6020.3|6025.1|6019.1|1
1625763410000|2021-07-08 16:56:50|6025.1|6019.1|6025.9|6019.9|6026.1|6020.1|6024.2|6018.2|8
1625763420000|2021-07-08 16:57:00|6028|6022|6030.9|6024.9|6031.2|6025.2|6028|6022|1
1625763450000|2021-07-08 16:57:30|6030.2|6024.2|6030.2|6024.2|6030.2|6024.2|6030.2|6024.2|0
1625763480000|2021-07-08 16:58:00|6029.5|6023.5|6029.5|6023.5|6029.5|6023.5|6029.5|6023.5|0
1625763490000|2021-07-08 16:58:10|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|0
1625763500000|2021-07-08 16:58:20|6029|6023|6029.3|6023.3|6029.3|6023.3|6029|6023|0
1625763510000|2021-07-08 16:58:30|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|6026.9|6020.9|1
1625763530000|2021-07-08 16:58:50|6027.9|6021.9|6025.5|6019.5|6027.9|6021.9|6025.2|6019.2|3
1625763540000|2021-07-08 16:59:00|6024.7|6018.7|6026|6020|6026|6020|6024.7|6018.7|11
1625763550000|2021-07-08 16:59:10|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|6026.6|6020.6|10
1625763560000|2021-07-08 16:59:20|6026.8|6020.8|6027.3|6021.3|6027.3|6021.3|6026.8|6020.8|0
1625763570000|2021-07-08 16:59:30|6027.7|6021.7|6025.8|6019.8|6028|6022|6025.8|6019.8|10
1625763580000|2021-07-08 16:59:40|6025.2|6019.2|6023.5|6017.5|6025.5|6019.5|6023.5|6017.5|13
1625763590000|2021-07-08 16:59:50|6023.8|6017.8|6024|6018|6024|6018|6023.8|6017.8|0
1625763600000|2021-07-08 17:00:00|6023|6017|6023.5|6017.5|6023.5|6017.5|6023|6017|0
1625763620000|2021-07-08 17:00:20|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|6022.8|6016.8|0
1625763630000|2021-07-08 17:00:30|6022.2|6016.2|6021.4|6015.4|6022.2|6016.2|6021.2|6015.2|1
1625763640000|2021-07-08 17:00:40|6021.1|6015.1|6020.9|6014.9|6021.1|6015.1|6019.9|6013.9|0
1625763650000|2021-07-08 17:00:50|6021.4|6015.4|6019.9|6013.9|6021.4|6015.4|6019.9|6013.9|1
1625763660000|2021-07-08 17:01:00|6020.4|6014.4|6019.4|6013.4|6020.8|6014.8|6019.4|6013.4|7
1625763670000|2021-07-08 17:01:10|6019.2|6013.2|6019.6|6013.6|6019.6|6013.6|6019.2|6013.2|3
1625763680000|2021-07-08 17:01:20|||||||||2
1625763690000|2021-07-08 17:01:30|6019.8|6013.8|6019.9|6013.9|6020.1|6014.1|6019.8|6013.8|5
1625763710000|2021-07-08 17:01:50|6019.7|6013.7|6019.4|6013.4|6019.7|6013.7|6019.4|6013.4|0
1625763720000|2021-07-08 17:02:00|6019.7|6013.7|6020.4|6014.4|6020.4|6014.4|6019.7|6013.7|2
1625763730000|2021-07-08 17:02:10|6020.2|6014.2|6019.7|6013.7|6020.2|6014.2|6019.4|6013.4|6
1625763740000|2021-07-08 17:02:20|6019.9|6013.9|6017.2|6011.2|6019.9|6013.9|6017.2|6011.2|4
1625763750000|2021-07-08 17:02:30|6017.4|6011.4|6015.8|6009.8|6017.4|6011.4|6015.3|6009.3|5
1625763760000|2021-07-08 17:02:40|6016.3|6010.3|6014.3|6008.3|6016.3|6010.3|6013.7|6007.7|1
1625763770000|2021-07-08 17:02:50|6014.9|6008.9|6015.7|6009.7|6015.7|6009.7|6014.9|6008.9|1
1625763780000|2021-07-08 17:03:00|6016|6010|6016|6010|6016|6010|6016|6010|0
1625763800000|2021-07-08 17:03:20|6016.3|6010.3|6016.2|6010.2|6016.5|6010.5|6016.2|6010.2|0
1625763810000|2021-07-08 17:03:30|6015.5|6009.5|6016.6|6010.6|6017.2|6011.2|6015.5|6009.5|2
1625763820000|2021-07-08 17:03:40|6017.4|6011.4|6013.3|6007.3|6017.7|6011.7|6013.3|6007.3|8
1625763830000|2021-07-08 17:03:50|6013.8|6007.8|6013.3|6007.3|6013.8|6007.8|6013.3|6007.3|2
1625763840000|2021-07-08 17:04:00|6013.8|6007.8|6018.9|6012.9|6018.9|6012.9|6013.8|6007.8|8
1625763850000|2021-07-08 17:04:10|6018.6|6012.6|6020.5|6014.5|6021.5|6015.5|6018.6|6012.6|6
1625763860000|2021-07-08 17:04:20|6020|6014|6018.8|6012.8|6020|6014|6018.8|6012.8|6
1625763870000|2021-07-08 17:04:30|6019.1|6013.1|6020|6014|6020.3|6014.3|6019.1|6013.1|2
1625763880000|2021-07-08 17:04:40|6019.8|6013.8|6020|6014|6020|6014|6019.5|6013.5|5
1625763890000|2021-07-08 17:04:50|6019.7|6013.7|6019|6013|6020|6014|6019|6013|6
1625763900000|2021-07-08 17:05:00|6019.3|6013.3|6019|6013|6019.5|6013.5|6018.8|6012.8|6
1625763910000|2021-07-08 17:05:10|6019.3|6013.3|6020|6014|6020|6014|6019|6013|1
1625763920000|2021-07-08 17:05:20|6020.5|6014.5|6020.3|6014.3|6023.1|6017.1|6020.3|6014.3|5
1625763930000|2021-07-08 17:05:30|6019.8|6013.8|6018.8|6012.8|6019.8|6013.8|6018.8|6012.8|0
1625763940000|2021-07-08 17:05:40|6019.8|6013.8|6019.8|6013.8|6019.8|6013.8|6019.8|6013.8|2
1625763950000|2021-07-08 17:05:50|6020.3|6014.3|6022.6|6016.6|6022.8|6016.8|6020.3|6014.3|1
1625763960000|2021-07-08 17:06:00|6022.8|6016.8|6029.8|6023.8|6029.8|6023.8|6022.5|6016.5|14
1625763970000|2021-07-08 17:06:10|6030.5|6024.5|6029.5|6023.5|6030.5|6024.5|6028.8|6022.8|5
1625763980000|2021-07-08 17:06:20|6029.6|6023.6|6029.5|6023.5|6029.6|6023.6|6029.3|6023.3|1
1625763990000|2021-07-08 17:06:30|6031.2|6025.2|6031.2|6025.2|6031.2|6025.2|6031.2|6025.2|2
1625764000000|2021-07-08 17:06:40|6028|6022|6027.3|6021.3|6028|6022|6026.7|6020.7|2
1625764010000|2021-07-08 17:06:50|6027|6021|6025.7|6019.7|6027|6021|6025.7|6019.7|0
1625764020000|2021-07-08 17:07:00|6025.6|6019.6|6024.2|6018.2|6025.6|6019.6|6023.9|6017.9|0
1625764030000|2021-07-08 17:07:10|6024.4|6018.4|6028.4|6022.4|6028.7|6022.7|6024.2|6018.2|1
1625764040000|2021-07-08 17:07:20|6028.7|6022.7|6028.7|6022.7|6028.7|6022.7|6028.7|6022.7|0
1625764050000|2021-07-08 17:07:30|6029|6023|6031.2|6025.2|6031.5|6025.5|6029|6023|2
1625764060000|2021-07-08 17:07:40|6033.1|6027.1|6034.7|6028.7|6034.7|6028.7|6032.2|6026.2|13
1625764070000|2021-07-08 17:07:50|6035.3|6029.3|6036.7|6030.7|6037.3|6031.3|6035.3|6029.3|1
1625764080000|2021-07-08 17:08:00|6037|6031|6037|6031|6037|6031|6037|6031|0
1625764090000|2021-07-08 17:08:10|6037.7|6031.7|6036.4|6030.4|6038.2|6032.2|6036.4|6030.4|1
1625764100000|2021-07-08 17:08:20|6035.9|6029.9|6036.9|6030.9|6036.9|6030.9|6035.7|6029.7|0
1625764110000|2021-07-08 17:08:30|6037.2|6031.2|6036.4|6030.4|6037.2|6031.2|6036.4|6030.4|1
1625764120000|2021-07-08 17:08:40|6035.6|6029.6|6034.8|6028.8|6035.6|6029.6|6034.8|6028.8|0
1625764130000|2021-07-08 17:08:50|6033.9|6027.9|6031|6025|6033.9|6027.9|6030.6|6024.6|3
1625764140000|2021-07-08 17:09:00|6030.8|6024.8|6031.3|6025.3|6031.3|6025.3|6030.8|6024.8|1
1625764150000|2021-07-08 17:09:10|6030.9|6024.9|6028.6|6022.6|6030.9|6024.9|6028.3|6022.3|1
1625764160000|2021-07-08 17:09:20|6029.2|6023.2|6026.5|6020.5|6029.4|6023.4|6026.5|6020.5|2
1625764170000|2021-07-08 17:09:30|6026.3|6020.3|6030.8|6024.8|6030.8|6024.8|6026.3|6020.3|2
1625764180000|2021-07-08 17:09:40|6031.3|6025.3|6031.3|6025.3|6033.3|6027.3|6031.3|6025.3|3
1625764190000|2021-07-08 17:09:50|6031|6025|6030.8|6024.8|6031.1|6025.1|6030.5|6024.5|1
1625764200000|2021-07-08 17:10:00|6030.5|6024.5|6030.3|6024.3|6030.8|6024.8|6030.1|6024.1|0
1625764210000|2021-07-08 17:10:10|6030.1|6024.1|6030.3|6024.3|6030.3|6024.3|6030.1|6024.1|0
1625764220000|2021-07-08 17:10:20|6032.8|6026.8|6032.1|6026.1|6032.8|6026.8|6032.1|6026.1|0
1625764230000|2021-07-08 17:10:30|6032.3|6026.3|6031.1|6025.1|6032.3|6026.3|6029.8|6023.8|0
1625764240000|2021-07-08 17:10:40|6030.5|6024.5|6030.1|6024.1|6030.6|6024.6|6029.3|6023.3|0
1625764250000|2021-07-08 17:10:50|6030.3|6024.3|6029.3|6023.3|6030.8|6024.8|6029.1|6023.1|0
1625764260000|2021-07-08 17:11:00|6029.1|6023.1|6023.8|6017.8|6029.3|6023.3|6023.2|6017.2|4
1625764270000|2021-07-08 17:11:10|6023.3|6017.3|6020.5|6014.5|6023.3|6017.3|6020.5|6014.5|7
1625764280000|2021-07-08 17:11:20|6020.7|6014.7|6021|6015|6021|6015|6020.3|6014.3|0
1625764290000|2021-07-08 17:11:30|6020.8|6014.8|6019.1|6013.1|6020.8|6014.8|6019.1|6013.1|4
1625764300000|2021-07-08 17:11:40|6018.1|6012.1|6016.6|6010.6|6018.1|6012.1|6016.6|6010.6|0
1625764310000|2021-07-08 17:11:50|6016.4|6010.4|6017.7|6011.7|6017.7|6011.7|6015.9|6009.9|5
1625764320000|2021-07-08 17:12:00|6021.5|6015.5|6022.9|6016.9|6022.9|6016.9|6021.5|6015.5|3
1625764330000|2021-07-08 17:12:10|6023.2|6017.2|6023.4|6017.4|6023.9|6017.9|6023.2|6017.2|0
1625764340000|2021-07-08 17:12:20|6022.2|6016.2|6022.5|6016.5|6022.5|6016.5|6022.2|6016.2|0
1625764350000|2021-07-08 17:12:30|6022.2|6016.2|6018.1|6012.1|6022.3|6016.3|6018.1|6012.1|6
1625764360000|2021-07-08 17:12:40|6018.3|6012.3|6017.4|6011.4|6018.3|6012.3|6017.4|6011.4|0
1625764370000|2021-07-08 17:12:50|6017.6|6011.6|6000.1|5994.1|6017.6|6011.6|5999.8|5993.8|12
1625764380000|2021-07-08 17:13:00|5999.9|5993.9|6001.1|5995.1|6001.6|5995.6|5999.9|5993.9|1
1625764390000|2021-07-08 17:13:10|6001.3|5995.3|6001.1|5995.1|6001.3|5995.3|6001.1|5995.1|1
1625764400000|2021-07-08 17:13:20|6001.3|5995.3|6001.4|5995.4|6001.4|5995.4|5998.9|5992.9|4
1625764410000|2021-07-08 17:13:30|6002.2|5996.2|6003.6|5997.6|6003.9|5997.9|6002.2|5996.2|0
1625764420000|2021-07-08 17:13:40|6003.8|5997.8|6003.9|5997.9|6004.1|5998.1|6003.8|5997.8|1
1625764430000|2021-07-08 17:13:50|6004.6|5998.6|6004.1|5998.1|6004.6|5998.6|6004.1|5998.1|0
1625764440000|2021-07-08 17:14:00|6003.9|5997.9|6003.2|5997.2|6003.9|5997.9|6002.5|5996.5|2
1625764450000|2021-07-08 17:14:10|6003.5|5997.5|6003.7|5997.7|6003.7|5997.7|6003.2|5997.2|1
1625764460000|2021-07-08 17:14:20|6003.4|5997.4|6003|5997|6003.4|5997.4|6002.4|5996.4|3
1625764470000|2021-07-08 17:14:30|6002.4|5996.4|6001.9|5995.9|6002.7|5996.7|6001.9|5995.9|3
1625764480000|2021-07-08 17:14:40|6002.4|5996.4|6002.9|5996.9|6004.1|5998.1|6001.8|5995.8|4
1625764490000|2021-07-08 17:14:50|||||||||1
1625764500000|2021-07-08 17:15:00|6001.3|5995.3|5999.8|5993.8|6002.7|5996.7|5999.8|5993.8|6
1625764510000|2021-07-08 17:15:10|5999.2|5993.2|5999.4|5993.4|6000.1|5994.1|5998.6|5992.6|37
1625764520000|2021-07-08 17:15:20|5999.6|5993.6|5999.6|5993.6|5999.8|5993.8|5999.6|5993.6|10
1625764530000|2021-07-08 17:15:30|5999.8|5993.8|6002.5|5996.5|6005|5999|5999.8|5993.8|5
1625764540000|2021-07-08 17:15:40|6001.8|5995.8|6002.1|5996.1|6003.3|5997.3|6001.8|5995.8|0
1625764550000|2021-07-08 17:15:50|6004.3|5998.3|6001.1|5995.1|6004.7|5998.7|6001.1|5995.1|8
1625764560000|2021-07-08 17:16:00|5999.7|5993.7|5999.7|5993.7|5999.7|5993.7|5999.5|5993.5|0
1625764570000|2021-07-08 17:16:10|5999.5|5993.5|5997.5|5991.5|5999.5|5993.5|5997.2|5991.2|3
1625764580000|2021-07-08 17:16:20|5997|5991|5997.5|5991.5|5997.7|5991.7|5997|5991|10
1625764590000|2021-07-08 17:16:30|5997.3|5991.3|5997.3|5991.3|5997.3|5991.3|5997.3|5991.3|0
1625764600000|2021-07-08 17:16:40|5997.2|5991.2|5996|5990|5997.2|5991.2|5995.7|5989.7|1
1625764610000|2021-07-08 17:16:50|5995.5|5989.5|5996.3|5990.3|5996.7|5990.7|5995.3|5989.3|0
1625764620000|2021-07-08 17:17:00|5996.7|5990.7|5996.3|5990.3|5996.7|5990.7|5996.3|5990.3|0
1625764630000|2021-07-08 17:17:10|5996.5|5990.5|5998.5|5992.5|5998.7|5992.7|5996.3|5990.3|0
1625764640000|2021-07-08 17:17:20|5998.7|5992.7|5996.2|5990.2|5998.7|5992.7|5996.2|5990.2|0
1625764650000|2021-07-08 17:17:30|5996.5|5990.5|5996.7|5990.7|5997.5|5991.5|5996.5|5990.5|0
1625764660000|2021-07-08 17:17:40|5997|5991|5998.7|5992.7|5998.7|5992.7|5997|5991|0
1625764670000|2021-07-08 17:17:50|5998.5|5992.5|6000.4|5994.4|6001.1|5995.1|5998.5|5992.5|1
1625764680000|2021-07-08 17:18:00|6000.9|5994.9|6003.2|5997.2|6003.2|5997.2|6000.9|5994.9|6
1625764690000|2021-07-08 17:18:10|6003.5|5997.5|6004.4|5998.4|6004.4|5998.4|6003.5|5997.5|0
1625764710000|2021-07-08 17:18:30|6004.9|5998.9|6004.1|5998.1|6005.2|5999.2|6003.9|5997.9|0
1625764720000|2021-07-08 17:18:40|6004.3|5998.3|6003.1|5997.1|6005.4|5999.4|6003.1|5997.1|0
1625764730000|2021-07-08 17:18:50|6003.4|5997.4|6007.9|6001.9|6008.7|6002.7|6003.4|5997.4|1
1625764740000|2021-07-08 17:19:00|6007.6|6001.6|6007.8|6001.8|6008.9|6002.9|6007.1|6001.1|0
1625764750000|2021-07-08 17:19:10|6007.2|6001.2|6005.2|5999.2|6007.2|6001.2|6004.9|5998.9|0
1625764760000|2021-07-08 17:19:20|6004.7|5998.7|6004.4|5998.4|6005|5999|6003.9|5997.9|0
1625764770000|2021-07-08 17:19:30|6005|5999|6007.7|6001.7|6007.7|6001.7|6005|5999|1
1625764780000|2021-07-08 17:19:40|6007.9|6001.9|6008.2|6002.2|6008.4|6002.4|6007.9|6001.9|0
1625764790000|2021-07-08 17:19:50|6005.1|5999.1|6004.1|5998.1|6005.1|5999.1|6003.6|5997.6|0
1625764800000|2021-07-08 17:20:00|6003.6|5997.6|6004.4|5998.4|6004.7|5998.7|6003.6|5997.6|0
1625764810000|2021-07-08 17:20:10|6004.6|5998.6|6005.9|5999.9|6005.9|5999.9|6004.6|5998.6|1
1625764820000|2021-07-08 17:20:20|6005.6|5999.6|6006.9|6000.9|6007|6001|6005.6|5999.6|0
1625764830000|2021-07-08 17:20:30|6007.1|6001.1|6006.9|6000.9|6007.3|6001.3|6006.9|6000.9|4
1625764840000|2021-07-08 17:20:40|6006.6|6000.6|6003.6|5997.6|6006.6|6000.6|6002.9|5996.9|3
1625764850000|2021-07-08 17:20:50|6003.1|5997.1|6002.6|5996.6|6003.6|5997.6|6002.6|5996.6|1
1625764860000|2021-07-08 17:21:00|6002.3|5996.3|6003.1|5997.1|6004.6|5998.6|6002.3|5996.3|0
1625764870000|2021-07-08 17:21:10|6002.8|5996.8|6005.6|5999.6|6005.8|5999.8|6002.3|5996.3|7
1625764880000|2021-07-08 17:21:20|6005.8|5999.8|6010.7|6004.7|6010.7|6004.7|6005.5|5999.5|18
1625764890000|2021-07-08 17:21:30|6010.9|6004.9|6010.9|6004.9|6011.2|6005.2|6010.6|6004.6|8
1625764900000|2021-07-08 17:21:40|6011.7|6005.7|6010.6|6004.6|6012.1|6006.1|6010.6|6004.6|7
1625764910000|2021-07-08 17:21:50|6010.3|6004.3|6010.3|6004.3|6010.9|6004.9|6010.3|6004.3|0
1625764920000|2021-07-08 17:22:00|6010|6004|6018.5|6012.5|6020.5|6014.5|6009.1|6003.1|14
1625764930000|2021-07-08 17:22:10|6018.7|6012.7|6016.9|6010.9|6020|6014|6016.9|6010.9|4
1625764940000|2021-07-08 17:22:20|6016.7|6010.7|6016|6010|6016.7|6010.7|6016|6010|1
1625764950000|2021-07-08 17:22:30|6017|6011|6017.3|6011.3|6018.3|6012.3|6016|6010|10
1625764960000|2021-07-08 17:22:40|6017.5|6011.5|6016.9|6010.9|6017.5|6011.5|6016.9|6010.9|3
1625764970000|2021-07-08 17:22:50|6017.4|6011.4|6016.9|6010.9|6017.4|6011.4|6016.9|6010.9|5
1625764980000|2021-07-08 17:23:00|6017.4|6011.4|6015.9|6009.9|6017.4|6011.4|6015.9|6009.9|1
1625764990000|2021-07-08 17:23:10|6016.4|6010.4|6016.9|6010.9|6016.9|6010.9|6016.4|6010.4|0
1625765000000|2021-07-08 17:23:20|6017.1|6011.1|6017.1|6011.1|6017.1|6011.1|6017.1|6011.1|0
1625765020000|2021-07-08 17:23:40|6014.1|6008.1|6014.4|6008.4|6014.4|6008.4|6014.1|6008.1|2
1625765030000|2021-07-08 17:23:50|6014.6|6008.6|6015.3|6009.3|6015.3|6009.3|6014.1|6008.1|0
1625765040000|2021-07-08 17:24:00|6015.1|6009.1|6019.2|6013.2|6019.2|6013.2|6015.1|6009.1|2
1625765050000|2021-07-08 17:24:10|6019.5|6013.5|6019.7|6013.7|6019.7|6013.7|6019.5|6013.5|0
1625765060000|2021-07-08 17:24:20|6017.1|6011.1|6017.5|6011.5|6017.5|6011.5|6016.1|6010.1|1
1625765070000|2021-07-08 17:24:30|6015.9|6009.9|6016.7|6010.7|6016.9|6010.9|6015.9|6009.9|1
1625765080000|2021-07-08 17:24:40|6016.4|6010.4|6016.9|6010.9|6017.2|6011.2|6016.4|6010.4|0
1625765090000|2021-07-08 17:24:50|6017.2|6011.2|6017.6|6011.6|6017.6|6011.6|6015.9|6009.9|1
1625765100000|2021-07-08 17:25:00|6017.9|6011.9|6016.5|6010.5|6017.9|6011.9|6016.5|6010.5|0
1625765110000|2021-07-08 17:25:10|6016.3|6010.3|6022.1|6016.1|6022.1|6016.1|6016.1|6010.1|3
1625765120000|2021-07-08 17:25:20|6021.1|6015.1|6021.4|6015.4|6021.4|6015.4|6021.1|6015.1|0
1625765130000|2021-07-08 17:25:30|6021.1|6015.1|6022.1|6016.1|6022.4|6016.4|6020.9|6014.9|0
1625765140000|2021-07-08 17:25:40|6020.4|6014.4|6019.8|6013.8|6020.4|6014.4|6019.8|6013.8|1
1625765150000|2021-07-08 17:25:50|6020.3|6014.3|6019.6|6013.6|6020.6|6014.6|6019.6|6013.6|0
1625765170000|2021-07-08 17:26:10|6021.1|6015.1|6022.6|6016.6|6022.6|6016.6|6021.1|6015.1|2
1625765180000|2021-07-08 17:26:20|6022.9|6016.9|6025.3|6019.3|6025.3|6019.3|6022.9|6016.9|0
1625765190000|2021-07-08 17:26:30|6025.8|6019.8|6024.1|6018.1|6025.8|6019.8|6023.8|6017.8|1
1625765200000|2021-07-08 17:26:40|6019.7|6013.7|6019.5|6013.5|6021|6015|6019.5|6013.5|2
1625765210000|2021-07-08 17:26:50|6019.2|6013.2|6018.7|6012.7|6019.5|6013.5|6018.7|6012.7|2
1625765220000|2021-07-08 17:27:00|6019.2|6013.2|6019.1|6013.1|6020.5|6014.5|6018.4|6012.4|0
1625765230000|2021-07-08 17:27:10|6018.9|6012.9|6016.7|6010.7|6021.2|6015.2|6016.7|6010.7|1
1625765240000|2021-07-08 17:27:20|6017|6011|6021.9|6015.9|6024.9|6018.9|6016.7|6010.7|5
1625765250000|2021-07-08 17:27:30|6020.9|6014.9|6020.6|6014.6|6021.2|6015.2|6019.9|6013.9|0
1625765260000|2021-07-08 17:27:40|6020.3|6014.3|6019.9|6013.9|6020.3|6014.3|6018.6|6012.6|0
1625765270000|2021-07-08 17:27:50|6020.6|6014.6|6020.1|6014.1|6020.6|6014.6|6020.1|6014.1|0
1625765280000|2021-07-08 17:28:00|6019.9|6013.9|6019.7|6013.7|6020.4|6014.4|6018.3|6012.3|0
1625765290000|2021-07-08 17:28:10|6019.9|6013.9|6020.8|6014.8|6021.3|6015.3|6019.4|6013.4|3
1625765300000|2021-07-08 17:28:20|6020.9|6014.9|6019.6|6013.6|6023.6|6017.6|6019.6|6013.6|0
1625765310000|2021-07-08 17:28:30|6020.4|6014.4|6020.4|6014.4|6020.4|6014.4|6020.4|6014.4|0
1625765320000|2021-07-08 17:28:40|6023.2|6017.2|6020.9|6014.9|6023.4|6017.4|6020.9|6014.9|0
1625765330000|2021-07-08 17:28:50|6021.9|6015.9|6022.4|6016.4|6022.4|6016.4|6021.6|6015.6|0
1625765340000|2021-07-08 17:29:00|6023.2|6017.2|6023.4|6017.4|6023.9|6017.9|6022.4|6016.4|0
1625765350000|2021-07-08 17:29:10|6022.9|6016.9|6023.9|6017.9|6024.4|6018.4|6020.6|6014.6|1
1625765360000|2021-07-08 17:29:20|6023.7|6017.7|6023.7|6017.7|6025.5|6019.5|6022.1|6016.1|6
1625765370000|2021-07-08 17:29:30|6023.1|6017.1|6030.4|6024.4|6030.4|6024.4|6022.9|6016.9|50
1625765380000|2021-07-08 17:29:40|6029.8|6023.8|6032.4|6026.4|6032.6|6026.6|6029.8|6023.8|1
1625765390000|2021-07-08 17:29:50|6034.5|6028.5|6036|6030|6036|6030|6032.9|6026.9|3
1625765400000|2021-07-08 17:30:00|6034.7|6028.7|6033.2|6027.2|6034.7|6028.7|6029.1|6023.1|2
1625765410000|2021-07-08 17:30:10|6033.7|6027.7|6032.9|6026.9|6034|6028|6032.7|6026.7|1
1625765420000|2021-07-08 17:30:20|6033.1|6027.1|6031.6|6025.6|6033.1|6027.1|6031.6|6025.6|0
1625765430000|2021-07-08 17:30:30|6031.4|6025.4|6031.6|6025.6|6032.1|6026.1|6031.4|6025.4|0
1625765440000|2021-07-08 17:30:40|6030.9|6024.9|6028.6|6022.6|6030.9|6024.9|6028.1|6022.1|3
1625765450000|2021-07-08 17:30:50|6028.8|6022.8|6029.6|6023.6|6029.6|6023.6|6028.8|6022.8|0
1625765460000|2021-07-08 17:31:00|6028.8|6022.8|6028.6|6022.6|6028.8|6022.8|6028.4|6022.4|1
1625765470000|2021-07-08 17:31:10|6028.4|6022.4|6028.8|6022.8|6028.8|6022.8|6028.4|6022.4|0
1625765480000|2021-07-08 17:31:20|6029.1|6023.1|6029.1|6023.1|6029.1|6023.1|6029.1|6023.1|0
1625765510000|2021-07-08 17:31:50|6029.6|6023.6|6031.1|6025.1|6031.6|6025.6|6029.6|6023.6|2
1625765520000|2021-07-08 17:32:00|6031.3|6025.3|6032.1|6026.1|6032.1|6026.1|6030.9|6024.9|0
1625765530000|2021-07-08 17:32:10|6031.8|6025.8|6030.5|6024.5|6031.8|6025.8|6030.5|6024.5|0
1625765540000|2021-07-08 17:32:20|6030.1|6024.1|6030.1|6024.1|6030.1|6024.1|6030.1|6024.1|0
1625765550000|2021-07-08 17:32:30|6029.8|6023.8|6029.8|6023.8|6030.1|6024.1|6029.8|6023.8|0
1625765560000|2021-07-08 17:32:40|6030.1|6024.1|6028.3|6022.3|6030.1|6024.1|6028|6022|0
1625765580000|2021-07-08 17:33:00|6028.6|6022.6|6030.3|6024.3|6030.3|6024.3|6028.3|6022.3|1
1625765600000|2021-07-08 17:33:20|6029.6|6023.6|6029.3|6023.3|6029.6|6023.6|6029.3|6023.3|0
1625765610000|2021-07-08 17:33:30|6029.1|6023.1|6026.4|6020.4|6029.1|6023.1|6026.4|6020.4|0
1625765620000|2021-07-08 17:33:40|6026.2|6020.2|6023.6|6017.6|6026.4|6020.4|6023.6|6017.6|0
1625765630000|2021-07-08 17:33:50|6023.9|6017.9|6025.6|6019.6|6025.6|6019.6|6023.9|6017.9|0
1625765640000|2021-07-08 17:34:00|6018.2|6012.2|6017.9|6011.9|6018.2|6012.2|6015.7|6009.7|38
1625765650000|2021-07-08 17:34:10|6018.4|6012.4|6018.4|6012.4|6018.4|6012.4|6018.4|6012.4|4
1625765660000|2021-07-08 17:34:20|||||||||1
1625765670000|2021-07-08 17:34:30|6018.2|6012.2|6018.2|6012.2|6018.2|6012.2|6018.2|6012.2|2
1625765680000|2021-07-08 17:34:40|6018.6|6012.6|6018.6|6012.6|6018.6|6012.6|6018.6|6012.6|3
1625765690000|2021-07-08 17:34:50|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|6018.8|6012.8|2
1625765700000|2021-07-08 17:35:00|6019|6013|6018|6012|6019|6013|6018|6012|7
1625765720000|2021-07-08 17:35:20|6018.7|6012.7|6018.7|6012.7|6018.7|6012.7|6018.7|6012.7|4
1625765730000|2021-07-08 17:35:30|6018.2|6012.2|6018.5|6012.5|6018.7|6012.7|6018.2|6012.2|0
1625765740000|2021-07-08 17:35:40|6018.2|6012.2|6016|6010|6018.2|6012.2|6015.7|6009.7|3
1625765750000|2021-07-08 17:35:50|6016.3|6010.3|6014|6008|6016.3|6010.3|6014|6008|1
1625765760000|2021-07-08 17:36:00|6014.3|6008.3|6017.3|6011.3|6017.6|6011.6|6014.2|6008.2|10
1625765780000|2021-07-08 17:36:20|6017.1|6011.1|6016.6|6010.6|6017.1|6011.1|6016.6|6010.6|0
1625765790000|2021-07-08 17:36:30|6016.9|6010.9|6016.6|6010.6|6017.6|6011.6|6016.6|6010.6|0
1625765800000|2021-07-08 17:36:40|6017.6|6011.6|6017.3|6011.3|6017.8|6011.8|6017.3|6011.3|0
1625765810000|2021-07-08 17:36:50|6017.6|6011.6|6017.8|6011.8|6017.8|6011.8|6017.6|6011.6|0
1625765820000|2021-07-08 17:37:00|6017.5|6011.5|6016.1|6010.1|6017.5|6011.5|6015.8|6009.8|5
1625765830000|2021-07-08 17:37:10|6015.8|6009.8|6016.3|6010.3|6016.3|6010.3|6015.8|6009.8|0
1625765850000|2021-07-08 17:37:30|6016.6|6010.6|6017.1|6011.1|6017.1|6011.1|6016.6|6010.6|0
1625765860000|2021-07-08 17:37:40|6017.5|6011.5|6018|6012|6018|6012|6017.5|6011.5|0
1625765870000|2021-07-08 17:37:50|6018.3|6012.3|6018.3|6012.3|6018.5|6012.5|6018.3|6012.3|4
1625765880000|2021-07-08 17:38:00|6018.5|6012.5|6017|6011|6018.5|6012.5|6017|6011|0
1625765890000|2021-07-08 17:38:10|6016.8|6010.8|6016.3|6010.3|6016.8|6010.8|6015.8|6009.8|1
1625765910000|2021-07-08 17:38:30|6014.1|6008.1|6014.1|6008.1|6014.1|6008.1|6014.1|6008.1|3
1625765920000|2021-07-08 17:38:40|6015.7|6009.7|6016.4|6010.4|6017.7|6011.7|6015.7|6009.7|6
1625765930000|2021-07-08 17:38:50|6016.2|6010.2|6017.2|6011.2|6017.4|6011.4|6015.9|6009.9|0
1625765940000|2021-07-08 17:39:00|6017|6011|6017.2|6011.2|6017.8|6011.8|6014.1|6008.1|1
1625765950000|2021-07-08 17:39:10|6017|6011|6017.2|6011.2|6017.2|6011.2|6017|6011|0
1625765960000|2021-07-08 17:39:20|6017.5|6011.5|6015.9|6009.9|6018|6012|6015.9|6009.9|0
1625765970000|2021-07-08 17:39:30|6016.2|6010.2|6017.7|6011.7|6017.7|6011.7|6016.1|6010.1|0
1625765980000|2021-07-08 17:39:40|6018|6012|6018.7|6012.7|6018.7|6012.7|6018|6012|0
1625765990000|2021-07-08 17:39:50|6020.2|6014.2|6008|6002|6020.2|6014.2|6002.4|5996.4|33
1625766000000|2021-07-08 17:40:00|6007.7|6001.7|6006.1|6000.1|6007.7|6001.7|6005.3|5999.3|11
1625766010000|2021-07-08 17:40:10|6000.3|5994.3|6001.4|5995.4|6002.5|5996.5|6000.3|5994.3|8
1625766020000|2021-07-08 17:40:20|6001.1|5995.1|6000.1|5994.1|6001.1|5995.1|5999.5|5993.5|0
1625766030000|2021-07-08 17:40:30|6001.3|5995.3|6000.5|5994.5|6001.9|5995.9|6000|5994|3
1625766040000|2021-07-08 17:40:40|6001|5995|6004.8|5998.8|6004.8|5998.8|6001|5995|0
1625766050000|2021-07-08 17:40:50|6005.1|5999.1|6006.3|6000.3|6006.3|6000.3|6004.8|5998.8|1
1625766060000|2021-07-08 17:41:00|6007.3|6001.3|6010.1|6004.1|6010.1|6004.1|6006.3|6000.3|0
1625766070000|2021-07-08 17:41:10|6010.3|6004.3|6010.4|6004.4|6010.4|6004.4|6010.1|6004.1|0
1625766080000|2021-07-08 17:41:20|6010.8|6004.8|6011.1|6005.1|6011.3|6005.3|6010.4|6004.4|0
1625766090000|2021-07-08 17:41:30|6010.9|6004.9|6010.9|6004.9|6011.4|6005.4|6010.9|6004.9|1
1625766100000|2021-07-08 17:41:40|6010.6|6004.6|6010.8|6004.8|6010.8|6004.8|6010.6|6004.6|2
1625766110000|2021-07-08 17:41:50|6011.3|6005.3|6008.3|6002.3|6011.6|6005.6|6007.8|6001.8|0
1625766120000|2021-07-08 17:42:00|6009.3|6003.3|6009|6003|6009.3|6003.3|6009|6003|0
1625766130000|2021-07-08 17:42:10|6009.3|6003.3|6011|6005|6011|6005|6009.3|6003.3|0
1625766140000|2021-07-08 17:42:20|6010.8|6004.8|6011.3|6005.3|6011.3|6005.3|6010.8|6004.8|0
1625766160000|2021-07-08 17:42:40|6010.3|6004.3|6010.3|6004.3|6010.3|6004.3|6010.3|6004.3|0
1625766170000|2021-07-08 17:42:50|6010|6004|6010.9|6004.9|6011.9|6005.9|6008.8|6002.8|15
1625766180000|2021-07-08 17:43:00|6010.4|6004.4|6011.8|6005.8|6013.1|6007.1|6010.4|6004.4|1
1625766190000|2021-07-08 17:43:10|6012.3|6006.3|6012.1|6006.1|6013.1|6007.1|6012.1|6006.1|1
1625766200000|2021-07-08 17:43:20|6012.3|6006.3|6012.1|6006.1|6012.3|6006.3|6011.4|6005.4|2
1625766210000|2021-07-08 17:43:30|6011.8|6005.8|6008.6|6002.6|6011.9|6005.9|6008.4|6002.4|0
1625766220000|2021-07-08 17:43:40|6008.9|6002.9|6009.9|6003.9|6010.1|6004.1|6008.9|6002.9|0
1625766230000|2021-07-08 17:43:50|6010.1|6004.1|6008.8|6002.8|6011.3|6005.3|6008.8|6002.8|0
1625766240000|2021-07-08 17:44:00|6008.5|6002.5|6010.1|6004.1|6011.1|6005.1|6008.3|6002.3|0
1625766250000|2021-07-08 17:44:10|6009.9|6003.9|6008.6|6002.6|6009.9|6003.9|6008.6|6002.6|0
1625766260000|2021-07-08 17:44:20|6009.4|6003.4|6009.4|6003.4|6009.4|6003.4|6009.1|6003.1|0
1625766270000|2021-07-08 17:44:30|6009.1|6003.1|6009.6|6003.6|6009.6|6003.6|6009.1|6003.1|0
1625766280000|2021-07-08 17:44:40|6009.3|6003.3|6009.1|6003.1|6010.1|6004.1|6008.8|6002.8|0
1625766290000|2021-07-08 17:44:50|6008.8|6002.8|6009.4|6003.4|6009.9|6003.9|6008.6|6002.6|0
1625766300000|2021-07-08 17:45:00|6008.8|6002.8|6011.1|6005.1|6011.1|6005.1|6008.6|6002.6|0
1625766310000|2021-07-08 17:45:10|6009.9|6003.9|6009.7|6003.7|6009.9|6003.9|6008.8|6002.8|0
1625766320000|2021-07-08 17:45:20|6009.9|6003.9|6010.7|6004.7|6011|6005|6009.9|6003.9|1
1625766330000|2021-07-08 17:45:30|6010.4|6004.4|6009.7|6003.7|6011.2|6005.2|6009.7|6003.7|2
1625766340000|2021-07-08 17:45:40|6009.5|6003.5|6008.2|6002.2|6009.5|6003.5|6008.2|6002.2|4
1625766350000|2021-07-08 17:45:50|6008.4|6002.4|6008.4|6002.4|6008.4|6002.4|6007.7|6001.7|1
1625766360000|2021-07-08 17:46:00|6008.2|6002.2|6011.2|6005.2|6011.2|6005.2|6008.2|6002.2|6
1625766370000|2021-07-08 17:46:10|6011.5|6005.5|6010.5|6004.5|6011.5|6005.5|6010.5|6004.5|1
1625766380000|2021-07-08 17:46:20|6010.9|6004.9|6013.7|6007.7|6014.7|6008.7|6010.9|6004.9|12
1625766390000|2021-07-08 17:46:30|6012.2|6006.2|6011.7|6005.7|6012.2|6006.2|6011.7|6005.7|14
1625766400000|2021-07-08 17:46:40|6011|6005|6011.1|6005.1|6012|6006|6010.9|6004.9|32
1625766410000|2021-07-08 17:46:50|6011.2|6005.2|6012.1|6006.1|6013.9|6007.9|6010.8|6004.8|6
1625766420000|2021-07-08 17:47:00|6011.6|6005.6|6012.4|6006.4|6012.4|6006.4|6009.3|6003.3|2
1625766430000|2021-07-08 17:47:10|6011.8|6005.8|6011.7|6005.7|6012.4|6006.4|6009.9|6003.9|10
1625766440000|2021-07-08 17:47:20|6011.9|6005.9|6012.9|6006.9|6013.5|6007.5|6011.6|6005.6|0
1625766450000|2021-07-08 17:47:30|6013.2|6007.2|6013.2|6007.2|6013.4|6007.4|6012.4|6006.4|1
1625766460000|2021-07-08 17:47:40|6014.2|6008.2|6013.4|6007.4|6014.2|6008.2|6013.4|6007.4|0
1625766470000|2021-07-08 17:47:50|6010.7|6004.7|6009.9|6003.9|6010.7|6004.7|6009.2|6003.2|0
1625766480000|2021-07-08 17:48:00|6008.7|6002.7|6007.9|6001.9|6008.7|6002.7|6007.9|6001.9|0
1625766490000|2021-07-08 17:48:10|6006.9|6000.9|6008.7|6002.7|6010.2|6004.2|6005.7|5999.7|0
1625766500000|2021-07-08 17:48:20|6008.2|6002.2|6007.2|6001.2|6008.2|6002.2|6006.1|6000.1|0
1625766510000|2021-07-08 17:48:30|6007.4|6001.4|6007.9|6001.9|6009.4|6003.4|6007.4|6001.4|0
1625766520000|2021-07-08 17:48:40|6008.2|6002.2|6009.4|6003.4|6009.4|6003.4|6008.2|6002.2|0
1625766530000|2021-07-08 17:48:50|6009.7|6003.7|6010.4|6004.4|6012.7|6006.7|6009.7|6003.7|0
1625766540000|2021-07-08 17:49:00|6009.9|6003.9|6009.9|6003.9|6009.9|6003.9|6007.9|6001.9|0
1625766550000|2021-07-08 17:49:10|6006.9|6000.9|6006.9|6000.9|6007.2|6001.2|6006.4|6000.4|0
1625766560000|2021-07-08 17:49:20|6006.6|6000.6|6006.2|6000.2|6006.9|6000.9|6005.4|5999.4|0
1625766570000|2021-07-08 17:49:30|6006.5|6000.5|6013.6|6007.6|6014.3|6008.3|6006.5|6000.5|8
1625766580000|2021-07-08 17:49:40|6012.8|6006.8|6011.5|6005.5|6014.5|6008.5|6011.5|6005.5|7
1625766590000|2021-07-08 17:49:50|6011.7|6005.7|6013|6007|6013.5|6007.5|6011|6005|0
1625766600000|2021-07-08 17:50:00|6012.3|6006.3|6013.8|6007.8|6013.8|6007.8|6011|6005|3
1625766610000|2021-07-08 17:50:10|6015.8|6009.8|6013.3|6007.3|6016.3|6010.3|6013.3|6007.3|18
1625766620000|2021-07-08 17:50:20|6013|6007|6012.3|6006.3|6013|6007|6012.3|6006.3|0
1625766630000|2021-07-08 17:50:30|6013.3|6007.3|6014|6008|6014.8|6008.8|6013.3|6007.3|0
1625766640000|2021-07-08 17:50:40|6013.5|6007.5|6015.6|6009.6|6016.8|6010.8|6013.5|6007.5|1
1625766650000|2021-07-08 17:50:50|6015.8|6009.8|6016.8|6010.8|6016.8|6010.8|6015.3|6009.3|1
1625766660000|2021-07-08 17:51:00|6016.1|6010.1|6016|6010|6016.3|6010.3|6015.3|6009.3|0
1625766670000|2021-07-08 17:51:10|6014.4|6008.4|6013.4|6007.4|6014.4|6008.4|6013.1|6007.1|19
1625766680000|2021-07-08 17:51:20|6013.6|6007.6|6014.9|6008.9|6014.9|6008.9|6013.3|6007.3|0
1625766690000|2021-07-08 17:51:30|6015.8|6009.8|6015.1|6009.1|6016.3|6010.3|6015.1|6009.1|1
1625766700000|2021-07-08 17:51:40|6014.9|6008.9|6013.9|6007.9|6015.9|6009.9|6013.9|6007.9|0
1625766710000|2021-07-08 17:51:50|6014.9|6008.9|6013.9|6007.9|6014.9|6008.9|6013.4|6007.4|0
1625766720000|2021-07-08 17:52:00|6013.6|6007.6|6013.1|6007.1|6013.6|6007.6|6012.1|6006.1|0
1625766730000|2021-07-08 17:52:10|6013.4|6007.4|6015.9|6009.9|6016.9|6010.9|6013.4|6007.4|0
1625766740000|2021-07-08 17:52:20|6015.6|6009.6|6013.6|6007.6|6015.6|6009.6|6013.6|6007.6|0
1625766750000|2021-07-08 17:52:30|6013.1|6007.1|6013.1|6007.1|6013.1|6007.1|6013.1|6007.1|0
1625766760000|2021-07-08 17:52:40|6014.4|6008.4|6013.8|6007.8|6014.4|6008.4|6013.6|6007.6|0
1625766770000|2021-07-08 17:52:50|6014.4|6008.4|6011.1|6005.1|6015.1|6009.1|6011.1|6005.1|7
1625766780000|2021-07-08 17:53:00|6010.8|6004.8|6011.9|6005.9|6011.9|6005.9|6010.8|6004.8|0
1625766790000|2021-07-08 17:53:10|6012.1|6006.1|6019|6013|6019.9|6013.9|6012.1|6006.1|22
1625766800000|2021-07-08 17:53:20|6018.2|6012.2|6016.7|6010.7|6019|6013|6016.7|6010.7|3
1625766810000|2021-07-08 17:53:30|6016.9|6010.9|6017.4|6011.4|6017.4|6011.4|6016.2|6010.2|0
1625766820000|2021-07-08 17:53:40|6018.7|6012.7|6018.7|6012.7|6018.7|6012.7|6018.7|6012.7|0
1625766830000|2021-07-08 17:53:50|6019|6013|6019.2|6013.2|6019.7|6013.7|6019|6013|0
1625766840000|2021-07-08 17:54:00|6019.4|6013.4|6018.7|6012.7|6020|6014|6018.7|6012.7|2
1625766850000|2021-07-08 17:54:10|6019.2|6013.2|6020.2|6014.2|6020.4|6014.4|6018.6|6012.6|0
1625766860000|2021-07-08 17:54:20|6018.9|6012.9|6019.7|6013.7|6019.7|6013.7|6018.9|6012.9|0
1625766870000|2021-07-08 17:54:30|6021.1|6015.1|6021.3|6015.3|6021.6|6015.6|6021.1|6015.1|0
1625766880000|2021-07-08 17:54:40|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|0
1625766890000|2021-07-08 17:54:50|6021.4|6015.4|6020.4|6014.4|6023.2|6017.2|6020.2|6014.2|3
1625766900000|2021-07-08 17:55:00|6020.2|6014.2|6024.4|6018.4|6025.1|6019.1|6020.2|6014.2|2
1625766910000|2021-07-08 17:55:10|6024.7|6018.7|6026.6|6020.6|6026.6|6020.6|6024.1|6018.1|1
1625766920000|2021-07-08 17:55:20|6027.2|6021.2|6026.2|6020.2|6027.2|6021.2|6026.2|6020.2|8
1625766930000|2021-07-08 17:55:30|6025.9|6019.9|6026.6|6020.6|6026.6|6020.6|6025.9|6019.9|0
1625766940000|2021-07-08 17:55:40|6027.1|6021.1|6025.7|6019.7|6027.6|6021.6|6025.7|6019.7|1
1625766950000|2021-07-08 17:55:50|6025.9|6019.9|6025.9|6019.9|6025.9|6019.9|6025.9|6019.9|0
1625766960000|2021-07-08 17:56:00|6025.7|6019.7|6025.7|6019.7|6025.7|6019.7|6025.2|6019.2|0
1625766970000|2021-07-08 17:56:10|6026.7|6020.7|6026.7|6020.7|6027.3|6021.3|6026.7|6020.7|3
1625766980000|2021-07-08 17:56:20|6027.6|6021.6|6027.9|6021.9|6027.9|6021.9|6027.1|6021.1|22
1625766990000|2021-07-08 17:56:30|6027.6|6021.6|6027.6|6021.6|6027.9|6021.9|6027.4|6021.4|3
1625767000000|2021-07-08 17:56:40|6027.9|6021.9|6027.4|6021.4|6027.9|6021.9|6027.4|6021.4|8
1625767010000|2021-07-08 17:56:50|6027.2|6021.2|6027.1|6021.1|6027.4|6021.4|6026.9|6020.9|1
1625767020000|2021-07-08 17:57:00|6027.2|6021.2|6027.9|6021.9|6027.9|6021.9|6027.1|6021.1|6
1625767030000|2021-07-08 17:57:10|6027.6|6021.6|6025.9|6019.9|6027.6|6021.6|6025.2|6019.2|43
1625767040000|2021-07-08 17:57:20|6026.2|6020.2|6026.9|6020.9|6026.9|6020.9|6025.9|6019.9|0
1625767050000|2021-07-08 17:57:30|6026.4|6020.4|6026.6|6020.6|6026.6|6020.6|6025.2|6019.2|1
1625767060000|2021-07-08 17:57:40|6026.1|6020.1|6025.2|6019.2|6026.9|6020.9|6024.9|6018.9|3
1625767080000|2021-07-08 17:58:00|6025.4|6019.4|6025.4|6019.4|6025.4|6019.4|6024.7|6018.7|0
1625767090000|2021-07-08 17:58:10|6025.1|6019.1|6025.4|6019.4|6025.4|6019.4|6024.9|6018.9|0
1625767110000|2021-07-08 17:58:30|6024.9|6018.9|6025.4|6019.4|6025.4|6019.4|6024.9|6018.9|0
1625767120000|2021-07-08 17:58:40|6025.1|6019.1|6025.4|6019.4|6025.4|6019.4|6024.9|6018.9|0
1625767130000|2021-07-08 17:58:50|6025.1|6019.1|6025.7|6019.7|6025.7|6019.7|6025.1|6019.1|0
1625767150000|2021-07-08 17:59:10|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|0
1625767160000|2021-07-08 17:59:20|6025|6019|6024.2|6018.2|6025.5|6019.5|6024|6018|3
1625767170000|2021-07-08 17:59:30|6024.5|6018.5|6026.4|6020.4|6026.4|6020.4|6024.5|6018.5|1
1625767180000|2021-07-08 17:59:40|6026.7|6020.7|6027.8|6021.8|6027.9|6021.9|6026.4|6020.4|2
1625767190000|2021-07-08 17:59:50|6028|6022|6028|6022|6028|6022|6028|6022|2
1625767200000|2021-07-08 18:00:00|6027.5|6021.5|6026.5|6020.5|6027.5|6021.5|6026|6020|1
1625767210000|2021-07-08 18:00:10|6026.9|6020.9|6028.5|6022.5|6028.5|6022.5|6026.6|6020.6|1
1625767220000|2021-07-08 18:00:20|6029.1|6023.1|6029.3|6023.3|6029.3|6023.3|6029.1|6023.1|6
1625767230000|2021-07-08 18:00:30|6029.1|6023.1|6029.1|6023.1|6029.1|6023.1|6029.1|6023.1|0
1625767240000|2021-07-08 18:00:40|6029.3|6023.3|6031.5|6025.5|6031.5|6025.5|6029.3|6023.3|1
1625767250000|2021-07-08 18:00:50|6031.3|6025.3|6031.8|6025.8|6031.8|6025.8|6029.9|6023.9|0
1625767270000|2021-07-08 18:01:10|6032|6026|6032|6026|6032.2|6026.2|6032|6026|0
1625767280000|2021-07-08 18:01:20|6032.7|6026.7|6035|6029|6035.5|6029.5|6032.7|6026.7|2
1625767290000|2021-07-08 18:01:30|6035.2|6029.2|6033.4|6027.4|6035.2|6029.2|6033.4|6027.4|0
1625767300000|2021-07-08 18:01:40|6033.7|6027.7|6033.7|6027.7|6033.7|6027.7|6033.7|6027.7|0
1625767310000|2021-07-08 18:01:50|6033.4|6027.4|6033.2|6027.2|6033.7|6027.7|6033.2|6027.2|0
1625767320000|2021-07-08 18:02:00|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|6032.1|6026.1|1
1625767330000|2021-07-08 18:02:10|6032.3|6026.3|6032.9|6026.9|6032.9|6026.9|6032.1|6026.1|11
1625767340000|2021-07-08 18:02:20|6033.4|6027.4|6033.4|6027.4|6033.4|6027.4|6033.4|6027.4|0
1625767350000|2021-07-08 18:02:30|6030.8|6024.8|6028.1|6022.1|6030.8|6024.8|6027.9|6021.9|25
1625767360000|2021-07-08 18:02:40|6027.8|6021.8|6026.6|6020.6|6027.8|6021.8|6026.6|6020.6|0
1625767370000|2021-07-08 18:02:50|6025.9|6019.9|6026.4|6020.4|6026.4|6020.4|6025.9|6019.9|0
1625767380000|2021-07-08 18:03:00|6026.2|6020.2|6026.5|6020.5|6026.5|6020.5|6024.7|6018.7|2
1625767390000|2021-07-08 18:03:10|6026.2|6020.2|6025.5|6019.5|6027|6021|6025.5|6019.5|0
1625767400000|2021-07-08 18:03:20|6025.2|6019.2|6025.3|6019.3|6025.8|6019.8|6024.3|6018.3|1
1625767410000|2021-07-08 18:03:30|6026|6020|6028.5|6022.5|6028.5|6022.5|6026|6020|0
1625767420000|2021-07-08 18:03:40|6029|6023|6028.4|6022.4|6029|6023|6027.4|6021.4|3
1625767440000|2021-07-08 18:04:00|6027.1|6021.1|6029.2|6023.2|6029.2|6023.2|6022.7|6016.7|9
1625767450000|2021-07-08 18:04:10|6029|6023|6030.1|6024.1|6031.3|6025.3|6029|6023|3
1625767460000|2021-07-08 18:04:20|6029.5|6023.5|6029.7|6023.7|6030.8|6024.8|6029.5|6023.5|2
1625767470000|2021-07-08 18:04:30|6030.2|6024.2|6031|6025|6033.4|6027.4|6029.7|6023.7|14
1625767480000|2021-07-08 18:04:40|6030.3|6024.3|6031.6|6025.6|6031.6|6025.6|6030.3|6024.3|0
1625767490000|2021-07-08 18:04:50|6031.8|6025.8|6035.3|6029.3|6035.3|6029.3|6031.8|6025.8|2
1625767500000|2021-07-08 18:05:00|6035.1|6029.1|6030.9|6024.9|6035.1|6029.1|6030.9|6024.9|3
1625767510000|2021-07-08 18:05:10|6030.1|6024.1|6028.1|6022.1|6030.1|6024.1|6027.8|6021.8|8
1625767520000|2021-07-08 18:05:20|6027.1|6021.1|6026.3|6020.3|6027.1|6021.1|6026|6020|8
1625767530000|2021-07-08 18:05:30|6026|6020|6027.7|6021.7|6029.2|6023.2|6026|6020|2
1625767540000|2021-07-08 18:05:40|6022.9|6016.9|6019.5|6013.5|6023.3|6017.3|6019.5|6013.5|36
1625767550000|2021-07-08 18:05:50|6019|6013|6018.4|6012.4|6020.3|6014.3|6017.5|6011.5|4
1625767560000|2021-07-08 18:06:00|6019.4|6013.4|6018.2|6012.2|6019.7|6013.7|6017.4|6011.4|1
1625767570000|2021-07-08 18:06:10|6018.5|6012.5|6018.7|6012.7|6018.7|6012.7|6018.2|6012.2|0
1625767580000|2021-07-08 18:06:20|6019|6013|6019.1|6013.1|6019.3|6013.3|6018.5|6012.5|0
1625767590000|2021-07-08 18:06:30|6019.6|6013.6|6016.3|6010.3|6019.6|6013.6|6016.3|6010.3|5
1625767600000|2021-07-08 18:06:40|6016.6|6010.6|6016.3|6010.3|6016.6|6010.6|6016.1|6010.1|0
1625767610000|2021-07-08 18:06:50|6016.6|6010.6|6014|6008|6016.6|6010.6|6014|6008|9
1625767620000|2021-07-08 18:07:00|6013.7|6007.7|6015|6009|6015.3|6009.3|6013.7|6007.7|0
1625767630000|2021-07-08 18:07:10|6015.2|6009.2|6014.7|6008.7|6016.5|6010.5|6013.9|6007.9|19
1625767640000|2021-07-08 18:07:20|6014.4|6008.4|6017.7|6011.7|6017.7|6011.7|6014.4|6008.4|2
1625767650000|2021-07-08 18:07:30|6019.1|6013.1|6015|6009|6019.1|6013.1|6015|6009|30
1625767660000|2021-07-08 18:07:40|6014.8|6008.8|6017.1|6011.1|6017.4|6011.4|6014.8|6008.8|16
1625767670000|2021-07-08 18:07:50|6017|6011|6015.6|6009.6|6017.5|6011.5|6015.6|6009.6|0
1625767680000|2021-07-08 18:08:00|6016.1|6010.1|6017.8|6011.8|6017.8|6011.8|6015.5|6009.5|0
1625767690000|2021-07-08 18:08:10|6017.5|6011.5|6019.6|6013.6|6019.6|6013.6|6017.3|6011.3|8
1625767700000|2021-07-08 18:08:20|6019.1|6013.1|6020.1|6014.1|6020.1|6014.1|6019.1|6013.1|0
1625767720000|2021-07-08 18:08:40|6016.3|6010.3|6015.3|6009.3|6016.3|6010.3|6015.3|6009.3|2
1625767730000|2021-07-08 18:08:50|6014.7|6008.7|6016.5|6010.5|6016.5|6010.5|6014.2|6008.2|12
1625767740000|2021-07-08 18:09:00|6016.8|6010.8|6015.8|6009.8|6016.8|6010.8|6015.2|6009.2|0
1625767750000|2021-07-08 18:09:10|6017.7|6011.7|6016.9|6010.9|6017.7|6011.7|6015.1|6009.1|8
1625767760000|2021-07-08 18:09:20|6016.7|6010.7|6017.1|6011.1|6017.6|6011.6|6016.7|6010.7|0
1625767770000|2021-07-08 18:09:30|6016.9|6010.9|6018.2|6012.2|6018.2|6012.2|6016.9|6010.9|1
1625767780000|2021-07-08 18:09:40|6017.9|6011.9|6017.4|6011.4|6019.1|6013.1|6017.4|6011.4|4
1625767790000|2021-07-08 18:09:50|6016.4|6010.4|6015.3|6009.3|6016.4|6010.4|6014.8|6008.8|1
1625767800000|2021-07-08 18:10:00|6012.9|6006.9|6010.2|6004.2|6012.9|6006.9|6009.9|6003.9|1
1625767810000|2021-07-08 18:10:10|6010.7|6004.7|6017|6011|6017|6011|6010.7|6004.7|1
1625767820000|2021-07-08 18:10:20|6018.5|6012.5|6018.5|6012.5|6018.5|6012.5|6016.5|6010.5|4
1625767830000|2021-07-08 18:10:30|6016.7|6010.7|6016.7|6010.7|6016.7|6010.7|6016.7|6010.7|3
1625767840000|2021-07-08 18:10:40|6016.9|6010.9|6013.4|6007.4|6018.1|6012.1|6013.4|6007.4|2
1625767850000|2021-07-08 18:10:50|6013.6|6007.6|6012|6006|6015.4|6009.4|6011|6005|0
1625767860000|2021-07-08 18:11:00|6011.7|6005.7|6008.7|6002.7|6011.7|6005.7|6006.4|6000.4|3
1625767870000|2021-07-08 18:11:10|6008.5|6002.5|6000|5994|6008.5|6002.5|6000|5994|8
1625767880000|2021-07-08 18:11:20|6002|5996|6004|5998|6004|5998|6001.7|5995.7|2
1625767890000|2021-07-08 18:11:30|6004.2|5998.2|6004.1|5998.1|6004.2|5998.2|6003.4|5997.4|1
1625767900000|2021-07-08 18:11:40|6005.1|5999.1|6008.1|6002.1|6008.6|6002.6|6005.1|5999.1|5
1625767910000|2021-07-08 18:11:50|6007.9|6001.9|6013.5|6007.5|6015.4|6009.4|6007.5|6001.5|57
1625767920000|2021-07-08 18:12:00|6013.3|6007.3|6002.8|5996.8|6013.8|6007.8|6002.3|5996.3|13
1625767930000|2021-07-08 18:12:10|6002.5|5996.5|6002.5|5996.5|6003.1|5997.1|6002.3|5996.3|5
1625767940000|2021-07-08 18:12:20|6002.8|5996.8|6006.1|6000.1|6006.1|6000.1|6002.2|5996.2|13
1625767950000|2021-07-08 18:12:30|6006.6|6000.6|6010.8|6004.8|6010.8|6004.8|6006.3|6000.3|5
1625767960000|2021-07-08 18:12:40|6011.5|6005.5|6015.4|6009.4|6015.4|6009.4|6011.3|6005.3|2
1625767970000|2021-07-08 18:12:50|6015.9|6009.9|6015.4|6009.4|6016.9|6010.9|6015.4|6009.4|4
1625767980000|2021-07-08 18:13:00|6015.1|6009.1|6015.4|6009.4|6015.6|6009.6|6015.1|6009.1|1
1625767990000|2021-07-08 18:13:10|6015.6|6009.6|6014.6|6008.6|6015.6|6009.6|6013.8|6007.8|7
1625768000000|2021-07-08 18:13:20|6015.1|6009.1|6017.1|6011.1|6017.1|6011.1|6014.9|6008.9|5
1625768010000|2021-07-08 18:13:30|6017.4|6011.4|6017.8|6011.8|6017.8|6011.8|6015.5|6009.5|5
1625768020000|2021-07-08 18:13:40|6020.8|6014.8|6026|6020|6027.1|6021.1|6020.8|6014.8|2
1625768030000|2021-07-08 18:13:50|6025.7|6019.7|6023.3|6017.3|6025.7|6019.7|6019.9|6013.9|1
1625768040000|2021-07-08 18:14:00|6023.1|6017.1|6022.5|6016.5|6025.1|6019.1|6008.8|6002.8|69
1625768050000|2021-07-08 18:14:10|6022.2|6016.2|6025.4|6019.4|6027.4|6021.4|6022.2|6016.2|54
1625768060000|2021-07-08 18:14:20|6022.5|6016.5|6036.5|6030.5|6036.5|6030.5|6018.8|6012.8|97
1625768070000|2021-07-08 18:14:30|6035.5|6029.5|6026.8|6020.8|6035.8|6029.8|6025.3|6019.3|73
1625768080000|2021-07-08 18:14:40|6027.2|6021.2|6031.5|6025.5|6032|6026|6025.1|6019.1|55
1625768090000|2021-07-08 18:14:50|6030.8|6024.8|6033.4|6027.4|6034.7|6028.7|6027.8|6021.8|42
1625768100000|2021-07-08 18:15:00|6033.1|6027.1|6034.6|6028.6|6036.6|6030.6|6029.5|6023.5|25
1625768110000|2021-07-08 18:15:10|6035.6|6029.6|6037.3|6031.3|6040.1|6034.1|6035.6|6029.6|5
1625768120000|2021-07-08 18:15:20|6037.4|6031.4|6035.2|6029.2|6038.4|6032.4|6035.2|6029.2|13
1625768130000|2021-07-08 18:15:30|6035.4|6029.4|6032.4|6026.4|6035.9|6029.9|6032.4|6026.4|13
1625768140000|2021-07-08 18:15:40|6032.3|6026.3|6026|6020|6032.3|6026.3|6026|6020|27
1625768150000|2021-07-08 18:15:50|6026.3|6020.3|6019.3|6013.3|6027.6|6021.6|6019.3|6013.3|33
1625768160000|2021-07-08 18:16:00|6017.3|6011.3|6024.7|6018.7|6024.7|6018.7|6017.3|6011.3|10
1625768170000|2021-07-08 18:16:10|6025.3|6019.3|6031.1|6025.1|6034.8|6028.8|6025.3|6019.3|8
1625768180000|2021-07-08 18:16:20|6030.8|6024.8|6028.7|6022.7|6030.8|6024.8|6028.7|6022.7|3
1625768190000|2021-07-08 18:16:30|6029|6023|6028.8|6022.8|6029|6023|6028.5|6022.5|20
1625768200000|2021-07-08 18:16:40|6029|6023|6036|6030|6036|6030|6028.1|6022.1|2
1625768210000|2021-07-08 18:16:50|6036.3|6030.3|6027.6|6021.6|6036.8|6030.8|6027.6|6021.6|5
1625768230000|2021-07-08 18:17:10|6027.3|6021.3|6027.1|6021.1|6027.3|6021.3|6027.1|6021.1|6
1625768240000|2021-07-08 18:17:20|6027.3|6021.3|6028.7|6022.7|6028.7|6022.7|6027.3|6021.3|14
1625768250000|2021-07-08 18:17:30|6028.2|6022.2|6028.2|6022.2|6028.7|6022.7|6028.2|6022.2|1
1625768260000|2021-07-08 18:17:40|6028.4|6022.4|6021.3|6015.3|6028.7|6022.7|6019.5|6013.5|14
1625768270000|2021-07-08 18:17:50|6021|6015|6020.8|6014.8|6021|6015|6015.8|6009.8|1
1625768280000|2021-07-08 18:18:00|6021.3|6015.3|6021.5|6015.5|6021.5|6015.5|6021|6015|0
1625768290000|2021-07-08 18:18:10|6021.7|6015.7|6023|6017|6023.2|6017.2|6020.2|6014.2|6
1625768300000|2021-07-08 18:18:20|6022.7|6016.7|6023.2|6017.2|6023.9|6017.9|6020.3|6014.3|1
1625768310000|2021-07-08 18:18:30|6022.6|6016.6|6022.4|6016.4|6022.6|6016.6|6022.4|6016.4|0
1625768320000|2021-07-08 18:18:40|6022.9|6016.9|6024.1|6018.1|6026.7|6020.7|6022.9|6016.9|50
1625768330000|2021-07-08 18:18:50|6024.4|6018.4|6027|6021|6027|6021|6023.7|6017.7|5
1625768340000|2021-07-08 18:19:00|6026.8|6020.8|6026.8|6020.8|6027.3|6021.3|6026|6020|0
1625768350000|2021-07-08 18:19:10|6027.8|6021.8|6030.5|6024.5|6030.7|6024.7|6027.8|6021.8|3
1625768360000|2021-07-08 18:19:20|6031.1|6025.1|6032|6026|6032|6026|6031.1|6025.1|0
1625768370000|2021-07-08 18:19:30|6032.3|6026.3|6033|6027|6033.5|6027.5|6032.3|6026.3|4
1625768380000|2021-07-08 18:19:40|6033.3|6027.3|6033|6027|6033.7|6027.7|6033|6027|0
1625768390000|2021-07-08 18:19:50|6033.2|6027.2|6037.5|6031.5|6037.7|6031.7|6033.2|6027.2|7
1625788800000|2021-07-09 00:00:00|6021.7|6015.7|6051.5|6041.5|6067.1|6061.1|6021.7|6015.7|35
1625788810000|2021-07-09 00:00:10|6051.2|6041.2|6048.5|6042.5|6052.3|6046.3|6048.2|6041.2|4
1625788820000|2021-07-09 00:00:20|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|6048.3|6042.3|1
1625788830000|2021-07-09 00:00:30|6048.5|6042.5|6048.1|6042.1|6048.9|6042.9|6048.1|6042.1|1
1625788840000|2021-07-09 00:00:40|6048.4|6042.4|6047.9|6041.9|6048.4|6042.4|6047.9|6041.9|4
1625788850000|2021-07-09 00:00:50|6047.7|6041.7|6051.3|6045.3|6051.3|6045.3|6047.6|6041.6|6
1625788860000|2021-07-09 00:01:00|6050.7|6044.7|6052.5|6046.5|6059.3|6046.8|6048.8|6042.8|8
1625788870000|2021-07-09 00:01:10|6052.2|6046.2|6050.6|6044.6|6052.5|6046.5|6050.2|6044.2|0
1625788880000|2021-07-09 00:01:20|6052.3|6046.3|6053.1|6047.1|6054.9|6048.9|6052|6046|0
1625788890000|2021-07-09 00:01:30|6052.8|6046.8|6052.5|6046.5|6053.7|6047.7|6051|6045|1
1625788900000|2021-07-09 00:01:40|6053|6047|6054.2|6048.2|6055|6049|6053|6047|3
1625788910000|2021-07-09 00:01:50|6054.3|6048.3|6054|6048|6054.5|6048.5|6054|6048|0
1625788920000|2021-07-09 00:02:00|6054.5|6048.5|6057.5|6051.5|6058.7|6051.5|6054.5|6048.2|2
1625788930000|2021-07-09 00:02:10|6058|6052|6058.5|6052.5|6058.5|6052.5|6058|6052|0
1625788940000|2021-07-09 00:02:20|6059.2|6053.2|6059.7|6053.7|6059.7|6053.7|6059|6053|1
1625788950000|2021-07-09 00:02:30|6060.6|6054.6|6058|6052|6061|6055|6058|6052|1
1625788960000|2021-07-09 00:02:40|6057.7|6051.7|6060|6054|6060|6054|6057.7|6051.7|0
1625788970000|2021-07-09 00:02:50|6059.2|6053.2|6060.8|6054.8|6060.8|6054.8|6059.2|6053.2|1
1625788980000|2021-07-09 00:03:00|6061|6055|6070|6064|6071.1|6065.1|6061|6055|6
1625788990000|2021-07-09 00:03:10|6070.3|6064.3|6065|6059|6070.3|6064.3|6065|6059|3
1625789000000|2021-07-09 00:03:20|6065.2|6059.2|6064.7|6058.7|6066.7|6060.7|6064.7|6058.7|0
1625789020000|2021-07-09 00:03:40|6067|6057|6071.7|6056.7|6072|6057|6067|6056.5|1
1625789030000|2021-07-09 00:03:50|6068.6|6058.6|6065.7|6059.7|6068.6|6059.7|6065.7|6058.6|0
1625789040000|2021-07-09 00:04:00|6068.2|6058.2|6066.5|6060.5|6068.2|6060.5|6066.5|6058.2|0
1625789050000|2021-07-09 00:04:10|6066|6060|6065.4|6059.4|6066.7|6060.7|6065.4|6059.4|0
1625789060000|2021-07-09 00:04:20|6064.9|6058.9|6064.3|6058.3|6064.9|6058.9|6064.2|6058.2|3
1625789070000|2021-07-09 00:04:30|6064.5|6058.5|6063.4|6057.4|6064.5|6058.5|6063.4|6057.4|2
1625789080000|2021-07-09 00:04:40|6061.8|6055.8|6061.8|6055.8|6062.2|6056.2|6061.4|6055.4|3
1625789090000|2021-07-09 00:04:50|6061.6|6055.6|6061.8|6055.8|6061.8|6055.8|6061.4|6055.4|0
1625789100000|2021-07-09 00:05:00|6061.4|6055.4|6058.3|6052.3|6061.4|6055.4|6058.3|6052.3|8
1625789110000|2021-07-09 00:05:10|6060.5|6054.5|6058.8|6052.8|6060.5|6054.5|6058.8|6052.8|0
1625789130000|2021-07-09 00:05:30|6058.5|6052.5|6060.3|6054.3|6060.3|6054.3|6058.5|6052.5|1
1625789140000|2021-07-09 00:05:40|6060.4|6054.4|6060.6|6054.6|6060.8|6054.8|6060.4|6054.4|2
1625789150000|2021-07-09 00:05:50|6060.5|6054.5|6059.1|6053.1|6060.5|6054.5|6059.1|6053.1|0
1625789160000|2021-07-09 00:06:00|6058.5|6052.5|6058.5|6052.5|6058.5|6052.5|6058.5|6052.5|0
1625789170000|2021-07-09 00:06:10|6058.8|6052.8|6058.6|6052.6|6058.8|6052.8|6058.6|6052.6|0
1625789180000|2021-07-09 00:06:20|6058.9|6052.9|6058.9|6052.9|6058.9|6052.9|6058.9|6052.9|50
1625789190000|2021-07-09 00:06:30|6058.4|6052.4|6059.1|6053.1|6059.3|6053.3|6057.9|6051.9|17
1625789200000|2021-07-09 00:06:40|6058.6|6052.6|6059.6|6053.6|6059.6|6053.6|6058.6|6052.6|3
1625789210000|2021-07-09 00:06:50|6059|6053|6058.6|6052.6|6059|6053|6058.3|6052.3|1
1625789220000|2021-07-09 00:07:00|6058|6052|6055.9|6049.9|6058|6052|6055.9|6049.9|2
1625789240000|2021-07-09 00:07:20|6057.4|6051.4|6060.4|6054.4|6060.4|6054.4|6056.9|6050.9|0
1625789250000|2021-07-09 00:07:30|6061|6055|6063|6057|6063|6057|6061|6055|7
1625789260000|2021-07-09 00:07:40|6063.3|6057.3|6063.6|6057.6|6063.6|6057.6|6063.3|6057.3|0
1625789270000|2021-07-09 00:07:50|6063.9|6057.9|6066|6060|6066|6060|6063.8|6057.8|1
1625789280000|2021-07-09 00:08:00|6066.5|6060.5|6067|6061|6067|6061|6066.4|6060.4|11
1625789290000|2021-07-09 00:08:10|||||||||1
1625789300000|2021-07-09 00:08:20|6066.4|6060.4|6066.7|6060.7|6066.7|6060.7|6066.4|6060.4|3
1625789310000|2021-07-09 00:08:30|6066.9|6060.9|6071|6061|6071|6062.5|6066.9|6060.6|3
1625789320000|2021-07-09 00:08:40|6071.3|6061.3|6068.5|6062.5|6071.7|6062.5|6068.5|6061|0
1625789330000|2021-07-09 00:08:50|6070.2|6060.2|6070.2|6060.2|6070.2|6060.2|6070.2|6060.2|0
1625789340000|2021-07-09 00:09:00|6067.6|6061.6|6067.2|6061.2|6067.6|6061.6|6067.2|6061.2|0
1625789350000|2021-07-09 00:09:10|6066.9|6060.9|6066|6056|6066.9|6060.9|6066|6056|0
1625789370000|2021-07-09 00:09:30|6063|6057|6058.9|6048.9|6066|6057|6057.9|6045.9|0
1625789380000|2021-07-09 00:09:40|6055.9|6049.9|6054.9|6048.9|6055.9|6049.9|6054.9|6048.9|0
1625789390000|2021-07-09 00:09:50|6057.2|6047.2|6061.2|6051.2|6063.9|6051.2|6057.2|6047.2|0
1625789400000|2021-07-09 00:10:00|6059.7|6053.7|6059.7|6053.7|6059.7|6053.7|6059.7|6053.7|0
1625789410000|2021-07-09 00:10:10|6061.4|6051.4|6056.7|6050.7|6061.4|6051.4|6056.5|6048.4|0
1625789420000|2021-07-09 00:10:20|6059.2|6049.2|6059|6049|6059.2|6050.9|6056.9|6048.9|0
1625789430000|2021-07-09 00:10:30|6059.2|6049.2|6056.9|6050.9|6059.2|6050.9|6056.9|6049.2|0
1625789440000|2021-07-09 00:10:40|6057.7|6051.7|6057.7|6051.7|6057.7|6051.7|6057.7|6051.7|0
1625789450000|2021-07-09 00:10:50|6057.4|6051.4|6059|6049|6059.2|6051.4|6057.4|6048.5|0
1625789460000|2021-07-09 00:11:00|6059.2|6049.2|6058|6048|6059.2|6049.2|6058|6048|0
1625789470000|2021-07-09 00:11:10|6056.9|6050.9|6050|6044|6058.4|6050.9|6050|6041.7|0
1625789480000|2021-07-09 00:11:20|6049.6|6043.6|6050|6044|6050|6044|6049.6|6043.6|0
1625789490000|2021-07-09 00:11:30|6050.4|6044.4|6050.9|6044.9|6055.2|6046.9|6050.4|6044.2|0
1625789500000|2021-07-09 00:11:40|6050.7|6044.7|6050.9|6044.9|6050.9|6044.9|6050.7|6044.7|0
1625789510000|2021-07-09 00:11:50|6051.2|6045.2|6051.4|6045.4|6051.4|6045.4|6051.2|6045.2|0
1625789520000|2021-07-09 00:12:00|6051|6045|6049.7|6043.7|6051|6045|6049.7|6043.7|0
1625789530000|2021-07-09 00:12:10|6049.4|6043.4|6043.4|6037.4|6049.4|6043.4|6043.4|6037.4|1
1625789540000|2021-07-09 00:12:20|6043.1|6037.1|6041.2|6035.2|6043.1|6037.1|6041.2|6035.2|0
1625789550000|2021-07-09 00:12:30|6046.4|6036.4|6046.4|6036.4|6046.4|6036.4|6046.4|6036.4|0
1625789580000|2021-07-09 00:13:00|6044.9|6038.9|6045.1|6039.1|6046.2|6039.1|6044.5|6036.2|0
1625789590000|2021-07-09 00:13:10|6044.9|6038.9|6051.7|6036.7|6051.9|6039.1|6044.9|6036.7|0
1625789600000|2021-07-09 00:13:20|6051.9|6036.9|6049.7|6039.7|6051.9|6039.7|6049.1|6036.9|0
1625789610000|2021-07-09 00:13:30|6049.9|6039.9|6049.9|6039.9|6049.9|6039.9|6049.9|6039.9|0
1625789630000|2021-07-09 00:13:50|6045.7|6039.7|6045.5|6039.5|6045.7|6039.7|6045.5|6039.5|28
1625789640000|2021-07-09 00:14:00|6045.8|6039.8|6046.8|6036.8|6046.8|6039.8|6045.8|6036.8|2
1625789650000|2021-07-09 00:14:10|6043.5|6037.5|6040.2|6034.2|6043.5|6037.5|6040.2|6034.2|0
1625789660000|2021-07-09 00:14:20|6040.4|6034.4|6040.4|6034.4|6040.4|6034.4|6040.4|6034.4|0
1625789700000|2021-07-09 00:15:00|6039.9|6033.9|6037.4|6031.4|6041.6|6033.9|6037.1|6031.1|0
1625789710000|2021-07-09 00:15:10|6036.9|6030.9|6036.1|6030.1|6036.9|6030.9|6036.1|6030.1|0
1625789720000|2021-07-09 00:15:20|6035.6|6029.6|6035.6|6029.6|6035.6|6029.6|6035.6|6029.6|0
1625789730000|2021-07-09 00:15:30|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|0
1625789740000|2021-07-09 00:15:40|6035.6|6029.6|6035.8|6029.8|6035.8|6029.8|6035.6|6029.6|0
1625789760000|2021-07-09 00:16:00|||||||||1
1625789790000|2021-07-09 00:16:30|6036.1|6030.1|6036.3|6030.3|6036.3|6030.3|6035.9|6029.9|1
1625789870000|2021-07-09 00:17:50|6036.5|6030.5|6034.7|6028.7|6036.5|6030.5|6034.7|6028.7|2
1625789880000|2021-07-09 00:18:00|6034.9|6028.9|6034.9|6028.9|6034.9|6028.9|6034.9|6028.9|0
1625789890000|2021-07-09 00:18:10|6035.2|6029.2|6035.4|6029.4|6035.4|6029.4|6035.2|6029.2|0
1625789900000|2021-07-09 00:18:20|6035.7|6029.7|6035.7|6029.7|6035.7|6029.7|6035.7|6029.7|0
1625789990000|2021-07-09 00:19:50|6036|6030|6036.2|6030.2|6036.2|6030.2|6036|6030|0
1625790000000|2021-07-09 00:20:00|6036.7|6030.7|6036.7|6030.7|6036.7|6030.7|6036.7|6030.7|0
1625790020000|2021-07-09 00:20:20|6037.2|6031.2|6039.5|6033.5|6039.5|6033.5|6037.2|6031.2|4
1625790030000|2021-07-09 00:20:30|6039|6033|6039|6033|6039|6033|6038.7|6032.7|0
1625790040000|2021-07-09 00:20:40|6039.3|6033.3|6039.5|6033.5|6039.5|6033.5|6039.3|6033.3|0
1625790060000|2021-07-09 00:21:00|6039.3|6033.3|6039|6033|6039.3|6033.3|6039|6033|0
1625790090000|2021-07-09 00:21:30|6039.6|6033.6|6040|6034|6040|6034|6039.6|6033.6|0
1625790100000|2021-07-09 00:21:40|6039.4|6033.4|6040.7|6034.7|6040.7|6034.7|6039.4|6033.4|0
1625790160000|2021-07-09 00:22:40|6040.4|6034.4|6040.7|6034.7|6040.7|6034.7|6040.4|6034.4|0
1625790170000|2021-07-09 00:22:50|6041|6035|6041.1|6035.1|6041.2|6035.2|6041|6035|3
1625790180000|2021-07-09 00:23:00|6040.9|6034.9|6039.8|6033.8|6040.9|6034.9|6039.8|6033.8|0
1625790190000|2021-07-09 00:23:10|6040.4|6034.4|6040.4|6034.4|6040.4|6034.4|6040.4|6034.4|0
1625790220000|2021-07-09 00:23:40|6039.6|6033.6|6042.4|6036.4|6042.4|6036.4|6039.6|6033.6|6
1625790230000|2021-07-09 00:23:50|6044|6038|6044|6038|6044.5|6038.5|6044|6038|1
1625790240000|2021-07-09 00:24:00|6043.6|6033.6|6043.4|6033.4|6043.6|6033.6|6043.2|6033.2|0
1625790250000|2021-07-09 00:24:10|6043.7|6033.7|6042.5|6036.5|6043.7|6036.5|6042.2|6033.2|0
1625790260000|2021-07-09 00:24:20|6043.5|6033.5|6043.2|6033.2|6043.5|6033.5|6043.2|6033.2|0
1625790310000|2021-07-09 00:25:10|6040.7|6034.7|6041.5|6031.5|6041.5|6034.7|6040.7|6031.5|0
1625790320000|2021-07-09 00:25:20|6044.7|6029.7|6044.7|6029.7|6044.7|6029.7|6044.7|6029.7|0
1625790330000|2021-07-09 00:25:30|6041.7|6031.7|6044.7|6029.7|6044.7|6031.7|6041.7|6029.7|0
1625790360000|2021-07-09 00:26:00|6046.4|6031.4|6046.4|6031.4|6046.4|6031.4|6046.4|6031.4|0
1625790370000|2021-07-09 00:26:10|6046.1|6031.1|6045.7|6030.7|6046.1|6031.1|6045.7|6030.7|0
1625790380000|2021-07-09 00:26:20|6045.4|6030.4|6056.5|6041.5|6056.7|6041.7|6045.3|6030.4|0
1625790390000|2021-07-09 00:26:30|6054.8|6044.8|6053.9|6038.9|6055|6045|6053.9|6038.9|0
1625790420000|2021-07-09 00:27:00|6053.6|6038.6|6053.2|6038.2|6053.6|6038.6|6053.2|6038.2|0
1625790430000|2021-07-09 00:27:10|6052.9|6037.9|6047.7|6032.7|6052.9|6039.5|6047.7|6032.7|0
1625790450000|2021-07-09 00:27:30|6047.5|6032.5|6047.5|6032.5|6047.5|6032.5|6047.5|6032.5|0
1625790460000|2021-07-09 00:27:40|6047.2|6032.2|6047.2|6032.2|6047.2|6032.2|6047.2|6032.2|1
1625790480000|2021-07-09 00:28:00|6047|6032|6048.2|6038.2|6049.8|6038.2|6047|6032|0
1625790510000|2021-07-09 00:28:30|6047|6037|6047|6037|6047|6037|6047|6037|0
1625790550000|2021-07-09 00:29:10|6047.2|6037.2|6047.2|6037.2|6047.2|6037.2|6047.2|6037.2|0
1625790570000|2021-07-09 00:29:30|6047.5|6037.5|6049|6039|6049|6039|6047.5|6037.5|0
1625790590000|2021-07-09 00:29:50|6049.2|6039.2|6047.7|6041.7|6049.2|6041.7|6047.7|6039|0
1625790600000|2021-07-09 00:30:00|6047.3|6041.3|6046.7|6040.7|6047.3|6041.3|6046.3|6040.3|0
1625790610000|2021-07-09 00:30:10|6046.9|6040.9|6046.9|6040.9|6046.9|6040.9|6046.9|6040.9|0
1625790650000|2021-07-09 00:30:50|6047.2|6041.2|6047.2|6041.2|6047.2|6041.2|6047.2|6041.2|0
1625790730000|2021-07-09 00:32:10|6046.5|6040.5|6046.5|6040.5|6046.5|6040.5|6046.5|6040.5|0
1625790760000|2021-07-09 00:32:40|6046|6040|6046|6040|6046|6040|6046|6040|0
1625790770000|2021-07-09 00:32:50|6045.6|6039.6|6041.7|6035.7|6045.6|6039.6|6041.7|6035.7|1
1625790780000|2021-07-09 00:33:00|6041.4|6035.4|6039.5|6033.5|6041.4|6035.4|6039.3|6033.3|0
1625790790000|2021-07-09 00:33:10|6040.5|6034.5|6040.7|6034.7|6040.9|6034.9|6040.5|6034.5|0
1625790810000|2021-07-09 00:33:30|6040|6034|6038.9|6032.9|6040|6034|6038.9|6032.9|0
1625790820000|2021-07-09 00:33:40|6038.7|6032.7|6038.7|6032.7|6038.7|6032.7|6038.7|6032.7|0
1625790830000|2021-07-09 00:33:50|6039.2|6033.2|6039.7|6033.7|6039.7|6033.7|6039.2|6033.2|0
1625790840000|2021-07-09 00:34:00|6040|6034|6038.7|6032.7|6040.2|6034.2|6038.7|6032.7|0
1625790850000|2021-07-09 00:34:10|6039.2|6033.2|6037.7|6031.7|6039.2|6033.2|6037.7|6031.7|0
1625790860000|2021-07-09 00:34:20|6037.4|6031.4|6038.2|6032.2|6038.2|6032.2|6037.4|6031.4|0
1625790900000|2021-07-09 00:35:00|6038.1|6032.1|6038.4|6032.4|6038.4|6032.4|6038.1|6032.1|0
1625790910000|2021-07-09 00:35:10|6038.6|6032.6|6037.6|6031.6|6038.6|6032.6|6037.6|6031.6|1
1625790920000|2021-07-09 00:35:20|||||||||1
1625791000000|2021-07-09 00:36:40|6037|6031|6029.6|6023.6|6037|6031|6029.6|6023.6|1
1625791010000|2021-07-09 00:36:50|6029.9|6023.9|6031.8|6025.8|6031.8|6025.8|6029.9|6023.9|0
1625791020000|2021-07-09 00:37:00|||||||||1
1625791030000|2021-07-09 00:37:10|6034.1|6024.1|6034.3|6024.3|6034.3|6024.3|6034.1|6024.1|0
1625791070000|2021-07-09 00:37:50|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|6031.8|6025.8|0
1625791080000|2021-07-09 00:38:00|6034.1|6024.1|6032.8|6026.8|6034.1|6026.8|6032.8|6024.1|0
1625791090000|2021-07-09 00:38:10|6033.3|6027.3|6033.6|6027.6|6033.6|6027.6|6033.3|6027.3|0
1625791120000|2021-07-09 00:38:40|6033.9|6027.9|6034.6|6028.6|6034.6|6028.6|6033.9|6027.9|0
1625791130000|2021-07-09 00:38:50|6034.9|6028.9|6035.6|6029.6|6035.6|6029.6|6034.9|6028.9|0
1625791180000|2021-07-09 00:39:40|6035.3|6029.3|6033.6|6027.6|6035.3|6029.3|6033.6|6027.6|0
1625791190000|2021-07-09 00:39:50|6032.6|6026.6|6033.6|6027.6|6033.6|6027.6|6032.6|6026.6|0
1625791200000|2021-07-09 00:40:00|6033.3|6027.3|6033.1|6027.1|6033.6|6027.6|6033.1|6027.1|0
1625791250000|2021-07-09 00:40:50|6032.5|6026.5|6030|6024|6032.5|6026.5|6030|6024|0
1625791260000|2021-07-09 00:41:00|6029.6|6023.6|6031.1|6021.1|6031.3|6023.6|6029.6|6021.1|0
1625791280000|2021-07-09 00:41:20|6029.4|6023.4|6028.1|6022.1|6031.1|6023.4|6028.1|6021.1|0
1625791300000|2021-07-09 00:41:40|||||||||1
1625791350000|2021-07-09 00:42:30|6027.7|6021.7|6028.1|6022.1|6028.1|6022.1|6027.7|6021.7|0
1625791370000|2021-07-09 00:42:50|6028.6|6022.6|6028.1|6022.1|6028.6|6022.6|6028.1|6022.1|0
1625791390000|2021-07-09 00:43:10|6028.4|6022.4|6028.4|6022.4|6028.4|6022.4|6028.4|6022.4|0
1625791400000|2021-07-09 00:43:20|6028.3|6022.3|6028.1|6022.1|6028.3|6022.3|6028.1|6022.1|0
1625791410000|2021-07-09 00:43:30|||||||||1
1625791420000|2021-07-09 00:43:40|6027.6|6021.6|6027.9|6021.9|6027.9|6021.9|6027.6|6021.6|0
1625791430000|2021-07-09 00:43:50|6027.6|6021.6|6027.9|6021.9|6028.1|6022.1|6027.4|6021.4|0
1625791440000|2021-07-09 00:44:00|6028.1|6022.1|6027.3|6021.3|6028.1|6022.1|6026.1|6020.1|0
1625791450000|2021-07-09 00:44:10|||||||||2
1625791460000|2021-07-09 00:44:20|6027|6021|6027.3|6021.3|6027.3|6021.3|6027|6021|0
1625791480000|2021-07-09 00:44:40|6027.6|6021.6|6027.6|6021.6|6027.6|6021.6|6027.6|6021.6|0
1625791490000|2021-07-09 00:44:50|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|6027.8|6021.8|0
1625791500000|2021-07-09 00:45:00|6028.1|6022.1|6029.3|6023.3|6029.3|6023.3|6028.1|6022.1|0
1625791510000|2021-07-09 00:45:10|6032.3|6026.3|6031.5|6025.5|6032.3|6026.3|6031.5|6025.5|0
1625791620000|2021-07-09 00:47:00|6031.2|6025.2|6030.6|6024.6|6031.5|6025.5|6030.3|6024.3|0
1625791630000|2021-07-09 00:47:10|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|0
1625791640000|2021-07-09 00:47:20|6030.3|6024.3|6029.4|6023.4|6030.3|6024.3|6028.9|6022.9|0
1625791650000|2021-07-09 00:47:30|6029.6|6023.6|6029.1|6023.1|6029.6|6023.6|6029.1|6023.1|0
1625791660000|2021-07-09 00:47:40|6029.7|6023.7|6029.6|6023.6|6030.6|6024.6|6029.4|6023.4|0
1625791670000|2021-07-09 00:47:50|6030.1|6024.1|6029.6|6023.6|6030.1|6024.1|6029.6|6023.6|0
1625791680000|2021-07-09 00:48:00|6029.1|6023.1|6029.1|6023.1|6029.1|6023.1|6028.6|6022.6|0
1625791690000|2021-07-09 00:48:10|6028.6|6022.6|6029.1|6023.1|6029.1|6023.1|6028.6|6022.6|0
1625791710000|2021-07-09 00:48:30|6028.9|6022.9|6028.9|6022.9|6028.9|6022.9|6028.9|6022.9|0
1625791720000|2021-07-09 00:48:40|6029.1|6023.1|6029.1|6023.1|6029.1|6023.1|6029.1|6023.1|0
1625791740000|2021-07-09 00:49:00|6028.1|6022.1|6028.1|6022.1|6028.1|6022.1|6028.1|6022.1|0
1625791800000|2021-07-09 00:50:00|6028.6|6022.6|6027.6|6021.6|6029.1|6023.1|6027.6|6021.6|0
1625791820000|2021-07-09 00:50:20|6027.9|6021.9|6027.8|6021.8|6027.9|6021.9|6027.8|6021.8|0
1625791830000|2021-07-09 00:50:30|6027.6|6021.6|6027.6|6021.6|6027.6|6021.6|6027.6|6021.6|0
1625791840000|2021-07-09 00:50:40|6028.1|6022.1|6027.6|6021.6|6028.1|6022.1|6027.6|6021.6|0
1625791850000|2021-07-09 00:50:50|6028.1|6022.1|6027.6|6021.6|6028.1|6022.1|6027.6|6021.6|0
1625791860000|2021-07-09 00:51:00|6027.9|6021.9|6027.9|6021.9|6027.9|6021.9|6027.6|6021.6|0
1625791870000|2021-07-09 00:51:10|6028.1|6022.1|6027.6|6021.6|6028.1|6022.1|6027.6|6021.6|0
1625791920000|2021-07-09 00:52:00|6027.3|6021.3|6027.5|6021.5|6027.6|6021.6|6027.3|6021.3|1
1625791930000|2021-07-09 00:52:10|6027.9|6021.9|6029|6023|6029|6023|6027.9|6021.9|0
1625791950000|2021-07-09 00:52:30|6029.3|6023.3|6029.8|6023.8|6029.8|6023.8|6029.3|6023.3|0
1625791960000|2021-07-09 00:52:40|6028.9|6022.9|6029.3|6023.3|6029.8|6023.8|6028.9|6022.9|0
1625791980000|2021-07-09 00:53:00|6029.6|6023.6|6029.8|6023.8|6029.8|6023.8|6029.6|6023.6|0
1625791990000|2021-07-09 00:53:10|6029.6|6023.6|6027.3|6021.3|6029.6|6023.6|6027.3|6021.3|0
1625792000000|2021-07-09 00:53:20|6026.7|6020.7|6027.3|6021.3|6027.3|6021.3|6026.5|6020.5|0
1625792050000|2021-07-09 00:54:10|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|0
1625792060000|2021-07-09 00:54:20|6027.1|6021.1|6027.3|6021.3|6027.3|6021.3|6027.1|6021.1|0
1625792090000|2021-07-09 00:54:50|6026.7|6020.7|6027.3|6021.3|6027.3|6021.3|6026.7|6020.7|0
1625792110000|2021-07-09 00:55:10|6026.4|6020.4|6027.3|6021.3|6027.3|6021.3|6026.4|6020.4|0
1625792120000|2021-07-09 00:55:20|6026.8|6020.8|6027.1|6021.1|6027.1|6021.1|6025.5|6019.5|0
1625792130000|2021-07-09 00:55:30|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|6027.3|6021.3|0
1625792140000|2021-07-09 00:55:40|6026.4|6020.4|6025.5|6019.5|6026.4|6020.4|6025.5|6019.5|0
1625792160000|2021-07-09 00:56:00|6027|6021|6026|6020|6027|6021|6026|6020|0
1625792170000|2021-07-09 00:56:10|6025.5|6019.5|6023.2|6017.2|6025.5|6019.5|6022.9|6016.9|3
1625792180000|2021-07-09 00:56:20|6023.4|6017.4|6023.4|6017.4|6023.4|6017.4|6023.4|6017.4|0
1625792190000|2021-07-09 00:56:30|6023.7|6017.7|6024.1|6018.1|6024.3|6018.3|6023.7|6017.7|7
1625792210000|2021-07-09 00:56:50|6023.9|6017.9|6023.9|6017.9|6023.9|6017.9|6023.9|6017.9|0
1625792220000|2021-07-09 00:57:00|6024.1|6018.1|6024.8|6018.8|6024.8|6018.8|6024.1|6018.1|0
1625792230000|2021-07-09 00:57:10|6025|6019|6026|6020|6026|6020|6024.8|6018.8|0
1625792240000|2021-07-09 00:57:20|6025.8|6019.8|6025.5|6019.5|6025.8|6019.8|6025.5|6019.5|0
1625792280000|2021-07-09 00:58:00|6025.3|6019.3|6024.8|6018.8|6025.3|6019.3|6024.8|6018.8|0
1625792330000|2021-07-09 00:58:50|6025.1|6019.1|6025.1|6019.1|6025.1|6019.1|6025.1|6019.1|0
1625792340000|2021-07-09 00:59:00|6025.5|6019.5|6025.3|6019.3|6025.5|6019.5|6024.8|6018.8|0
1625792350000|2021-07-09 00:59:10|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|6025.5|6019.5|0
1625792360000|2021-07-09 00:59:20|6025|6019|6024.1|6018.1|6025.5|6019.5|6023.3|6017.3|1
1625792370000|2021-07-09 00:59:30|6024|6018|6023|6017|6024|6018|6023|6017|0
1625792390000|2021-07-09 00:59:50|6022.7|6016.7|6023|6017|6023|6017|6022.7|6016.7|0
1625792400000|2021-07-09 01:00:00|6023.3|6017.3|6025.7|6019.7|6025.7|6019.7|6023.3|6017.3|0
1625792410000|2021-07-09 01:00:10|6026.8|6020.8|6025.7|6019.7|6027.7|6021.7|6025.7|6019.7|2
1625792420000|2021-07-09 01:00:20|6026|6020|6025.6|6019.6|6027.4|6021.4|6025.6|6019.6|0
1625792430000|2021-07-09 01:00:30|6025.3|6019.3|6025.4|6019.4|6025.4|6019.4|6023.7|6017.7|0
1625792440000|2021-07-09 01:00:40|6025.1|6019.1|6025.1|6019.1|6025.4|6019.4|6025.1|6019.1|0
1625792450000|2021-07-09 01:00:50|6024.9|6018.9|6024.9|6018.9|6024.9|6018.9|6024.9|6018.9|0
1625792460000|2021-07-09 01:01:00|6024.6|6018.6|6024.4|6018.4|6024.6|6018.6|6024.4|6018.4|0
1625792470000|2021-07-09 01:01:10|6024.7|6018.7|6025.1|6019.1|6025.1|6019.1|6024.4|6018.4|0
1625792480000|2021-07-09 01:01:20|6025.4|6019.4|6026.2|6020.2|6026.9|6020.9|6025.4|6019.4|1
1625792500000|2021-07-09 01:01:40|6026.4|6020.4|6026.4|6020.4|6026.4|6020.4|6026.4|6020.4|0
1625792510000|2021-07-09 01:01:50|6025.9|6019.9|6026.7|6020.7|6027.9|6021.9|6025.9|6019.9|1
1625792520000|2021-07-09 01:02:00|6026.2|6020.2|6026.2|6020.2|6026.9|6020.9|6026.2|6020.2|0
1625792530000|2021-07-09 01:02:10|6026.5|6020.5|6028.7|6022.7|6028.7|6022.7|6026.4|6020.4|0
1625792540000|2021-07-09 01:02:20|6028.4|6022.4|6028.7|6022.7|6028.7|6022.7|6028.4|6022.4|0
1625792550000|2021-07-09 01:02:30|6029.7|6023.7|6029.7|6023.7|6029.7|6023.7|6029.2|6023.2|0
1625792560000|2021-07-09 01:02:40|6029.2|6023.2|6029.7|6023.7|6029.7|6023.7|6029.2|6023.2|0
1625792570000|2021-07-09 01:02:50|6029.4|6023.4|6024.9|6018.9|6029.4|6023.4|6024.5|6018.5|0
1625792580000|2021-07-09 01:03:00|6024.7|6018.7|6024|6018|6025.2|6019.2|6024|6018|1
1625792590000|2021-07-09 01:03:10|6023.5|6017.5|6023.5|6017.5|6023.5|6017.5|6023.5|6017.5|0
1625792610000|2021-07-09 01:03:30|6023.2|6017.2|6023|6017|6023.2|6017.2|6023|6017|0
1625792620000|2021-07-09 01:03:40|6022.1|6016.1|6022.2|6016.2|6023.1|6017.1|6022|6016|9
1625792630000|2021-07-09 01:03:50|6022|6016|6022.7|6016.7|6022.7|6016.7|6022|6016|1
1625792640000|2021-07-09 01:04:00|6022.5|6016.5|6022.7|6016.7|6022.7|6016.7|6022.5|6016.5|0
1625792660000|2021-07-09 01:04:20|6023|6017|6022.7|6016.7|6023|6017|6022.7|6016.7|0
1625792670000|2021-07-09 01:04:30|6023.3|6017.3|6025|6019|6025|6019|6023.3|6017.3|1
1625792690000|2021-07-09 01:04:50|6024.7|6018.7|6025|6019|6025|6019|6024.7|6018.7|0
1625792710000|2021-07-09 01:05:10|6024.8|6018.8|6025|6019|6025|6019|6024.5|6018.5|0
1625792720000|2021-07-09 01:05:20|6024.7|6018.7|6025|6019|6025|6019|6024.5|6018.5|0
1625792730000|2021-07-09 01:05:30|6024.5|6018.5|6024.5|6018.5|6024.5|6018.5|6024.5|6018.5|0
1625792740000|2021-07-09 01:05:40|6024.8|6018.8|6025|6019|6025.2|6019.2|6024.8|6018.8|1
1625792750000|2021-07-09 01:05:50|6025.2|6019.2|6025.2|6019.2|6026.5|6020.5|6025.2|6019.2|0
1625792760000|2021-07-09 01:06:00|6026.2|6020.2|6025.4|6019.4|6026.2|6020.2|6025.4|6019.4|0
1625792770000|2021-07-09 01:06:10|6028.6|6018.6|6028.6|6022.6|6028.9|6022.9|6028.4|6018.6|0
1625792780000|2021-07-09 01:06:20|6028.4|6022.4|6029.2|6023.2|6029.2|6023.2|6028.4|6022.4|0
1625792810000|2021-07-09 01:06:50|6029.5|6023.5|6029.2|6023.2|6029.5|6023.5|6029.2|6023.2|0
1625792820000|2021-07-09 01:07:00|6028.9|6022.9|6023.4|6017.4|6028.9|6022.9|6023.4|6017.4|1
1625792830000|2021-07-09 01:07:10|6023.9|6017.9|6023.7|6017.7|6023.9|6017.9|6023.2|6017.2|0
1625792840000|2021-07-09 01:07:20|6023.2|6017.2|6022.8|6016.8|6023.7|6017.7|6022|6016|2
1625792860000|2021-07-09 01:07:40|6023.1|6017.1|6023.3|6017.3|6024|6018|6023.1|6017.1|0
1625792870000|2021-07-09 01:07:50|6023|6017|6023.5|6017.5|6023.9|6017.9|6023|6017|0
1625792880000|2021-07-09 01:08:00|6023.9|6017.9|6028.2|6022.2|6030.1|6022.4|6023.9|6017.9|1
1625792890000|2021-07-09 01:08:10|6030.1|6020.1|6024.4|6018.4|6030.1|6021.4|6023.4|6017.4|0
1625792900000|2021-07-09 01:08:20|6023.4|6017.4|6023.4|6017.4|6023.4|6017.4|6023.4|6017.4|0
1625792910000|2021-07-09 01:08:30|6024|6018|6026.7|6016.7|6026.7|6018|6024|6016.7|0
1625792920000|2021-07-09 01:08:40|6023.8|6017.8|6024.9|6018.9|6025.4|6019.4|6023.8|6017.8|0
1625792930000|2021-07-09 01:08:50|6026|6020|6024.4|6018.4|6026|6020|6024.4|6018.4|0
1625792940000|2021-07-09 01:09:00|6025|6019|6024.2|6018.2|6025|6019|6022.8|6016.8|0
1625792950000|2021-07-09 01:09:10|6023.6|6017.6|6022.3|6016.3|6023.7|6017.7|6022.3|6016.3|0
1625792960000|2021-07-09 01:09:20|6022.8|6016.8|6024.4|6018.4|6024.4|6018.4|6022.8|6016.8|0
1625792970000|2021-07-09 01:09:30|6023.8|6017.8|6023.1|6017.1|6024|6018|6022.9|6016.9|0
1625792980000|2021-07-09 01:09:40|6023.4|6017.4|6022|6016|6023.4|6017.4|6022|6016|0
1625792990000|2021-07-09 01:09:50|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|6022.3|6016.3|0
1625793030000|2021-07-09 01:10:30|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|2
1625793040000|2021-07-09 01:10:40|6022.1|6016.1|6022.6|6016.6|6022.6|6016.6|6021.6|6015.6|0
1625793050000|2021-07-09 01:10:50|6022.3|6016.3|6022.8|6016.8|6022.8|6016.8|6022.3|6016.3|0
1625793060000|2021-07-09 01:11:00|6023.1|6017.1|6022.8|6016.8|6023.5|6017.5|6022.8|6016.8|0
1625793070000|2021-07-09 01:11:10|6022.3|6016.3|6022.9|6016.9|6022.9|6016.9|6022.3|6016.3|8
1625793080000|2021-07-09 01:11:20|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|0
1625793090000|2021-07-09 01:11:30|6021.6|6015.6|6021.6|6015.6|6021.6|6015.6|6021.6|6015.6|0
1625793100000|2021-07-09 01:11:40|6021.3|6015.3|6021.3|6015.3|6021.3|6015.3|6021.3|6015.3|1
1625793110000|2021-07-09 01:11:50|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|0
1625793120000|2021-07-09 01:12:00|6021.3|6015.3|6021.1|6015.1|6021.3|6015.3|6021.1|6015.1|0
1625793130000|2021-07-09 01:12:10|6021.8|6015.8|6021.3|6015.3|6021.8|6015.8|6021.1|6015.1|0
1625793200000|2021-07-09 01:13:20|6023.6|6017.6|6023.6|6017.6|6024.3|6018.3|6023.6|6017.6|1
1625793210000|2021-07-09 01:13:30|6024.1|6018.1|6023.6|6017.6|6024.3|6018.3|6023.6|6017.6|0
1625793230000|2021-07-09 01:13:50|||||||||4
1625793260000|2021-07-09 01:14:20|6024.3|6018.3|6028.6|6018.6|6028.6|6018.8|6023.8|6017.8|2
1625793280000|2021-07-09 01:14:40|6028.1|6022.1|6028.1|6022.1|6028.1|6022.1|6027.8|6021.8|0
1625793290000|2021-07-09 01:14:50|6027.6|6021.6|6027.6|6021.6|6027.6|6021.6|6027.6|6021.6|0
1625793300000|2021-07-09 01:15:00|6027.3|6021.3|6026.3|6020.3|6027.3|6021.3|6026.3|6020.3|0
1625793310000|2021-07-09 01:15:10|6025.8|6019.8|6025.9|6019.9|6025.9|6019.9|6025.3|6019.3|0
1625793320000|2021-07-09 01:15:20|6026.4|6020.4|6029.1|6019.1|6029.1|6020.6|6026.4|6019.1|0
1625793360000|2021-07-09 01:16:00|6028.4|6022.4|6031.1|6021.1|6031.1|6022.6|6028.4|6021.1|0
1625793370000|2021-07-09 01:16:10|6028.1|6022.1|6028.1|6022.1|6028.1|6022.1|6028.1|6022.1|0
1625793380000|2021-07-09 01:16:20|6028.4|6022.4|6032.3|6022.3|6032.3|6024.6|6028.4|6022.3|0
1625793390000|2021-07-09 01:16:30|6032.1|6022.1|6031.1|6021.1|6032.1|6025.6|6029.6|6021.1|0
1625793400000|2021-07-09 01:16:40|6031.4|6021.4|6029.6|6023.6|6032.1|6023.9|6029.6|6021.1|0
1625793420000|2021-07-09 01:17:00|6031.9|6021.9|6033.1|6027.1|6033.1|6027.1|6030.7|6021.9|0
1625793430000|2021-07-09 01:17:10|6031.6|6025.6|6032.1|6026.1|6032.3|6026.3|6031.6|6025.6|1
1625793460000|2021-07-09 01:17:40|6032.4|6026.4|6032.1|6026.1|6032.6|6026.6|6032.1|6026.1|0
1625793470000|2021-07-09 01:17:50|6032.6|6026.6|6032.1|6026.1|6032.6|6026.6|6032.1|6026.1|0
1625793480000|2021-07-09 01:18:00|6031.6|6025.6|6031.8|6025.8|6031.8|6025.8|6031.6|6025.6|0
1625793490000|2021-07-09 01:18:10|6031.6|6025.6|6032.1|6026.1|6032.1|6026.1|6031.1|6025.1|0
1625793520000|2021-07-09 01:18:40|6031.6|6025.6|6029.1|6023.1|6031.9|6025.9|6029.1|6023.1|0
1625793530000|2021-07-09 01:18:50|6029.3|6023.3|6029.6|6023.6|6029.6|6023.6|6029.3|6023.3|0
1625793540000|2021-07-09 01:19:00|6030.6|6024.6|6030.1|6024.1|6030.6|6024.6|6029.6|6023.6|0
1625793550000|2021-07-09 01:19:10|6029.1|6023.1|6029.1|6023.1|6029.1|6023.1|6029.1|6023.1|0
1625793560000|2021-07-09 01:19:20|6029.6|6023.6|6029.1|6023.1|6029.6|6023.6|6029.1|6023.1|0
1625793600000|2021-07-09 01:20:00|6029.4|6023.4|6029.6|6023.6|6029.6|6023.6|6029.4|6023.4|0
1625793610000|2021-07-09 01:20:10|6029.1|6023.1|6029.1|6023.1|6029.1|6023.1|6029.1|6023.1|0
1625793630000|2021-07-09 01:20:30|6028.4|6022.4|6028.9|6022.9|6028.9|6022.9|6028.4|6022.4|0
1625793640000|2021-07-09 01:20:40|6028.6|6022.6|6029.4|6023.4|6029.6|6023.6|6028.6|6022.6|0
1625793650000|2021-07-09 01:20:50|6029.6|6023.6|6029.6|6023.6|6029.6|6023.6|6029.6|6023.6|0
1625793660000|2021-07-09 01:21:00|6029.4|6023.4|6029.1|6023.1|6029.4|6023.4|6028.6|6022.6|0
1625793690000|2021-07-09 01:21:30|6028.1|6022.1|6033.1|6023.1|6033.1|6023.4|6028.1|6022.1|0
1625793700000|2021-07-09 01:21:40|6031.7|6025.7|6032.1|6026.1|6032.1|6026.1|6031.7|6025.7|0
1625793780000|2021-07-09 01:23:00|6038.6|6023.6|6038.8|6032.8|6039.1|6033.1|6038|6023.6|0
1625793790000|2021-07-09 01:23:10|6039.1|6033.1|6039.8|6033.8|6039.8|6033.8|6039.1|6033.1|0
1625793800000|2021-07-09 01:23:20|6042.4|6036.4|6041.6|6035.6|6042.4|6036.4|6041.6|6035.6|1
1625793810000|2021-07-09 01:23:30|6041.4|6035.4|6041.6|6035.6|6041.9|6035.9|6041.4|6035.4|0
1625793850000|2021-07-09 01:24:10|6041.1|6035.1|6041.6|6035.6|6041.8|6035.8|6041.1|6035.1|0
1625793860000|2021-07-09 01:24:20|6041.9|6035.9|6042.1|6036.1|6042.1|6036.1|6041.9|6035.9|0
1625793870000|2021-07-09 01:24:30|6043.1|6037.1|6044.4|6038.4|6044.4|6038.4|6043.1|6037.1|0
1625793880000|2021-07-09 01:24:40|6045.1|6039.1|6047.6|6041.6|6050.4|6041.6|6045.1|6039.1|0
1625793890000|2021-07-09 01:24:50|6048.1|6042.1|6046.6|6040.6|6048.1|6042.1|6046.6|6040.6|0
1625793900000|2021-07-09 01:25:00|6046.3|6040.3|6046.1|6040.1|6046.3|6040.3|6046.1|6040.1|0
1625793920000|2021-07-09 01:25:20|6046.6|6040.6|6046.6|6040.6|6047.3|6041.3|6046.1|6040.1|0
1625793960000|2021-07-09 01:26:00|6046.5|6040.5|6046|6040|6046.5|6040.5|6045|6039|1
1625793970000|2021-07-09 01:26:10|6055.3|6049.3|6052.8|6046.8|6055.8|6049.8|6052.8|6046.8|2
1625793980000|2021-07-09 01:26:20|6052.5|6046.5|6052.3|6046.3|6052.5|6046.5|6051.5|6045.5|0
1625793990000|2021-07-09 01:26:30|6051|6041|6049.5|6043.5|6051|6044.3|6048.5|6040.8|0
1625794000000|2021-07-09 01:26:40|6049.9|6043.9|6049.5|6043.5|6050.3|6044.3|6049.5|6043.5|0
1625794010000|2021-07-09 01:26:50|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|6049.3|6043.3|0
1625794020000|2021-07-09 01:27:00|6049.6|6043.6|6049.3|6043.3|6050.3|6044.3|6048.8|6042.8|0
1625794030000|2021-07-09 01:27:10|6049.5|6043.5|6047.8|6041.8|6049.5|6043.5|6047.5|6041.5|0
1625794040000|2021-07-09 01:27:20|6046.3|6040.3|6046|6040|6047.3|6041.3|6046|6040|0
1625794050000|2021-07-09 01:27:30|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|0
1625794060000|2021-07-09 01:27:40|6046|6040|6050|6044|6050|6044|6046|6040|1
1625794070000|2021-07-09 01:27:50|6049.7|6043.7|6050.3|6044.3|6051.3|6045.3|6049.7|6043.7|0
1625794080000|2021-07-09 01:28:00|6050|6044|6049.3|6043.3|6050.5|6044.5|6049.2|6043.2|0
1625794090000|2021-07-09 01:28:10|6049|6043|6053|6047|6053|6047|6047.5|6041.5|1
1625794100000|2021-07-09 01:28:20|6054.5|6048.5|6054|6048|6055|6049|6054|6048|0
1625794110000|2021-07-09 01:28:30|6054.5|6048.5|6054.7|6048.7|6054.7|6048.7|6054.2|6048.2|0
1625794120000|2021-07-09 01:28:40|6054|6048|6054|6048|6054|6048|6054|6048|0
1625794140000|2021-07-09 01:29:00|6054.5|6048.5|6054.5|6048.5|6054.5|6048.5|6054.5|6048.5|0
1625794160000|2021-07-09 01:29:20|6054|6048|6054|6048|6054|6048|6054|6048|0
1625794170000|2021-07-09 01:29:30|6053.5|6047.5|6054|6048|6054|6048|6053.2|6047.2|0
1625794180000|2021-07-09 01:29:40|6055.5|6049.5|6055.5|6049.5|6055.5|6049.5|6055|6049|0
1625794190000|2021-07-09 01:29:50|6055.8|6049.8|6056|6050|6056|6050|6055.5|6049.5|0
1625794210000|2021-07-09 01:30:10|6057.1|6051.1|6057.3|6051.3|6057.3|6051.3|6057.1|6051.1|0
1625794230000|2021-07-09 01:30:30|6057|6051|6057.3|6051.3|6059|6051.3|6056.3|6048.8|0
1625794240000|2021-07-09 01:30:40|6058.5|6052.5|6058.5|6052.5|6059.8|6053|6057.7|6049.8|0
1625794250000|2021-07-09 01:30:50|6058|6052|6058.3|6052.3|6058.3|6052.3|6058|6052|0
1625794260000|2021-07-09 01:31:00|6059|6053|6059|6053|6059|6053|6059|6053|0
1625794280000|2021-07-09 01:31:20|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|6060.8|6054.8|0
1625794290000|2021-07-09 01:31:30|6060.3|6054.3|6059.3|6053.3|6060.3|6054.3|6059.3|6053.3|0
1625794300000|2021-07-09 01:31:40|6059|6053|6059.3|6053.3|6059.3|6053.3|6059|6053|0
1625794310000|2021-07-09 01:31:50|6059.9|6053.9|6061|6055|6061|6055|6059.9|6053.9|0
1625794340000|2021-07-09 01:32:20|6062.8|6052.8|6060.8|6054.8|6062.8|6055.3|6060.7|6052.8|0
1625794350000|2021-07-09 01:32:30|6061|6055|6063.8|6053.8|6063.8|6055.5|6060.5|6053.8|0
1625794360000|2021-07-09 01:32:40|6062.8|6056.8|6063.3|6057.3|6063.7|6057.7|6062.8|6056.8|0
1625794380000|2021-07-09 01:33:00|6065|6055|6064.5|6054.5|6065|6055|6064.5|6054.5|0
1625794390000|2021-07-09 01:33:10|6065|6059|6064.8|6058.8|6067.5|6059|6064.6|6052.3|0
1625794400000|2021-07-09 01:33:20|6065|6059|6067|6061|6067|6061|6065|6059|0
1625794410000|2021-07-09 01:33:30|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|0
1625794420000|2021-07-09 01:33:40|6068.4|6062.4|6069.3|6063.3|6069.3|6063.3|6068.4|6062.4|0
1625794430000|2021-07-09 01:33:50|6071|6065|6071|6065|6071|6065|6071|6065|0
1625794440000|2021-07-09 01:34:00|6070.7|6064.7|6070.5|6064.5|6070.7|6064.7|6070.5|6064.5|1
1625794450000|2021-07-09 01:34:10|6070.7|6064.7|6070.7|6064.7|6070.7|6064.7|6070.7|6064.7|0
1625794470000|2021-07-09 01:34:30|6070|6064|6069.5|6063.5|6070|6064|6068.7|6062.7|0
1625794480000|2021-07-09 01:34:40|6069.8|6063.8|6070.2|6064.2|6070.2|6064.2|6069.5|6063.5|0
1625794500000|2021-07-09 01:35:00|6070|6064|6069.8|6063.8|6070|6064|6069|6063|0
1625794510000|2021-07-09 01:35:10|6069.6|6063.6|6069.3|6063.3|6069.6|6063.6|6069.3|6063.3|0
1625794520000|2021-07-09 01:35:20|6069|6063|6067.4|6061.4|6069|6063|6067.4|6061.4|0
1625794530000|2021-07-09 01:35:30|6067.8|6061.8|6067.8|6061.8|6067.8|6061.8|6067|6061|0
1625794540000|2021-07-09 01:35:40|6067|6061|6067.3|6061.3|6067.3|6061.3|6067|6061|0
1625794550000|2021-07-09 01:35:50|6067.6|6061.6|6067.8|6061.8|6067.8|6061.8|6067.6|6061.6|0
1625794560000|2021-07-09 01:36:00|6067|6061|6067|6061|6067|6061|6067|6061|25
1625794570000|2021-07-09 01:36:10|6067.3|6061.3|6067.8|6061.8|6067.8|6061.8|6067|6061|0
1625794590000|2021-07-09 01:36:30|6067.5|6061.5|6065.3|6059.3|6067.5|6061.5|6065|6059|0
1625794600000|2021-07-09 01:36:40|6065.8|6059.8|6066.3|6060.3|6066.3|6060.3|6065.8|6059.8|0
1625794610000|2021-07-09 01:36:50|6070.3|6060|6069.5|6059.5|6070.8|6062.5|6068.5|6059.5|0
1625794620000|2021-07-09 01:37:00|6070|6060|6066.5|6060.5|6072.5|6060.8|6066.5|6057.5|2
1625794630000|2021-07-09 01:37:10|6064.7|6058.7|6064|6058|6064.7|6058.7|6064|6058|0
1625794640000|2021-07-09 01:37:20|6073.9|6058.9|6082.5|6076.5|6083|6077|6073|6058.9|3
1625794650000|2021-07-09 01:37:30|6088.8|6073.8|6088.8|6073.8|6088.8|6073.8|6088.8|6073.8|1
1625794660000|2021-07-09 01:37:40|6089.1|6074.1|6089.1|6074.1|6089.1|6080.1|6086.1|6074.1|0
1625794680000|2021-07-09 01:38:00|6087.9|6072.9|6088.1|6073.1|6088.1|6073.1|6087.9|6072.9|0
1625794690000|2021-07-09 01:38:10|||||||||1
1625794700000|2021-07-09 01:38:20|6085.9|6075.9|6084.9|6078.9|6086.8|6079.1|6084.9|6075.9|0
1625794710000|2021-07-09 01:38:30|6085.1|6079.1|6085.1|6079.1|6085.1|6079.1|6085.1|6079.1|0
1625794720000|2021-07-09 01:38:40|6086.8|6076.8|6084.9|6074.9|6086.8|6077.9|6081.2|6074.2|0
1625794730000|2021-07-09 01:38:50|6085.4|6075.4|6085.6|6075.6|6085.6|6075.6|6085.4|6075.4|0
1625794740000|2021-07-09 01:39:00|6083.3|6077.3|6083.1|6077.1|6083.3|6077.3|6083.1|6077.1|0
1625794750000|2021-07-09 01:39:10|6082.6|6076.6|6082.6|6076.6|6082.6|6076.6|6082.6|6076.6|0
1625794780000|2021-07-09 01:39:40|6080.9|6074.9|6080.4|6074.4|6080.9|6074.9|6080.4|6074.4|0
1625794790000|2021-07-09 01:39:50|6080.6|6074.6|6080.6|6074.6|6080.6|6074.6|6080.6|6074.6|0
1625794800000|2021-07-09 01:40:00|6080.1|6074.1|6079.8|6073.8|6080.1|6074.1|6079.8|6073.8|2
1625794810000|2021-07-09 01:40:10|6079.6|6073.6|6078.8|6072.8|6080.1|6074.1|6078.8|6072.8|1
1625794820000|2021-07-09 01:40:20|6078.3|6072.3|6076.9|6070.9|6078.3|6072.3|6076.3|6070.3|0
1625794840000|2021-07-09 01:40:40|6076.4|6070.4|6075.9|6069.9|6076.4|6070.4|6075.9|6069.9|0
1625794850000|2021-07-09 01:40:50|6075.4|6069.4|6073.9|6067.9|6075.4|6069.4|6073.9|6067.9|1
1625794860000|2021-07-09 01:41:00|6073.6|6067.6|6074.4|6068.4|6074.4|6068.4|6073.6|6067.6|0
1625794870000|2021-07-09 01:41:10|6073.9|6067.9|6072.9|6066.9|6073.9|6067.9|6072.4|6066.4|0
1625794880000|2021-07-09 01:41:20|6073.2|6067.2|6073.2|6067.2|6073.2|6067.2|6073.2|6067.2|0
1625794900000|2021-07-09 01:41:40|6072.4|6066.4|6072|6066|6072.4|6066.4|6072|6066|1
1625794910000|2021-07-09 01:41:50|6072.2|6066.2|6072.7|6066.7|6072.7|6066.7|6072.2|6066.2|1
1625794920000|2021-07-09 01:42:00|6073.1|6067.1|6077.6|6071.6|6077.6|6071.6|6072.2|6066.2|0
1625794940000|2021-07-09 01:42:20|6076.3|6070.3|6076.1|6070.1|6076.3|6070.3|6075.6|6069.6|0
1625794950000|2021-07-09 01:42:30|6075.9|6069.9|6073.9|6067.9|6075.9|6069.9|6073.9|6067.9|0
1625794960000|2021-07-09 01:42:40|6074.9|6068.9|6075.2|6069.2|6075.2|6069.2|6074.9|6068.9|0
1625794980000|2021-07-09 01:43:00|6074.6|6068.6|6075.2|6069.2|6075.2|6069.2|6074.6|6068.6|0
1625794990000|2021-07-09 01:43:10|6075.6|6069.6|6076.6|6070.6|6076.6|6070.6|6075.4|6069.4|0
1625795020000|2021-07-09 01:43:40|6075|6069|6075|6069|6075|6069|6075|6069|0
1625795030000|2021-07-09 01:43:50|6075.4|6069.4|6076.6|6070.6|6076.6|6070.6|6075.4|6069.4|0
1625795040000|2021-07-09 01:44:00|6076|6070|6075|6069|6076|6070|6075|6069|0
1625795050000|2021-07-09 01:44:10|6074.7|6068.7|6074.5|6068.5|6074.7|6068.7|6074.5|6068.5|0
1625795060000|2021-07-09 01:44:20|6074|6064|6076.1|6066.1|6079.1|6066.1|6074|6063.1|21
1625795070000|2021-07-09 01:44:30|6076.4|6066.4|6073.5|6067.5|6076.7|6067.5|6072.9|6066.4|15
1625795100000|2021-07-09 01:45:00|6072.9|6066.9|6070.4|6064.4|6072.9|6066.9|6070.4|6064.4|2
1625795150000|2021-07-09 01:45:50|6071.4|6061.4|6071.4|6061.4|6071.4|6061.4|6071.4|6061.4|0
1625795170000|2021-07-09 01:46:10|6070.3|6064.3|6070.4|6064.4|6070.7|6064.7|6070.3|6064.3|1
1625795180000|2021-07-09 01:46:20|6070.7|6064.7|6072|6062|6072|6064.7|6070.4|6061.9|1
1625795190000|2021-07-09 01:46:30|6072.2|6062.2|6071.5|6065.5|6072.2|6065.5|6071.5|6062.2|0
1625795200000|2021-07-09 01:46:40|6071.7|6065.7|6071.7|6065.7|6071.7|6065.7|6071.7|6065.7|0
1625795210000|2021-07-09 01:46:50|6074|6064|6074|6064|6074|6064|6074|6064|0
1625795220000|2021-07-09 01:47:00|6074.2|6064.2|6071.7|6065.7|6074.2|6065.9|6071.7|6063.2|0
1625795230000|2021-07-09 01:47:10|6073.4|6063.4|6073.2|6063.2|6073.4|6065.2|6070.9|6063.2|0
1625795270000|2021-07-09 01:47:50|6070.9|6064.9|6073.9|6058.9|6073.9|6064.9|6070.9|6058.9|0
1625795290000|2021-07-09 01:48:10|6073.4|6058.4|6073.4|6058.4|6073.9|6061.9|6071.9|6058.4|0
1625795300000|2021-07-09 01:48:20|6073.7|6058.7|6071.9|6061.9|6073.9|6061.9|6071.7|6058.7|0
1625795310000|2021-07-09 01:48:30|6073.9|6058.9|6071.7|6061.7|6073.9|6061.7|6071.7|6058.9|0
1625795320000|2021-07-09 01:48:40|6071.9|6061.9|6074.1|6059.1|6074.1|6061.9|6071.9|6059.1|0
1625795330000|2021-07-09 01:48:50|6073.9|6058.9|6074.1|6059.1|6074.1|6061.9|6071.9|6058.9|1
1625795340000|2021-07-09 01:49:00|6073.9|6058.9|6074.1|6059.1|6074.1|6061.7|6071.7|6058.9|0
1625795350000|2021-07-09 01:49:10|6073.9|6058.9|6071.7|6061.7|6073.9|6061.7|6071.7|6058.9|0
1625795360000|2021-07-09 01:49:20|6071.9|6061.9|6073.9|6058.9|6073.9|6061.9|6071.9|6058.9|0
1625795370000|2021-07-09 01:49:30|6071.7|6061.7|6071.7|6061.7|6071.7|6061.7|6071.7|6061.7|0
1625795380000|2021-07-09 01:49:40|6071.9|6061.9|6071.9|6061.9|6074.7|6061.9|6071.9|6059.7|0
1625795390000|2021-07-09 01:49:50|6073.9|6058.9|6071.9|6061.9|6073.9|6061.9|6071.4|6058.9|0
1625795400000|2021-07-09 01:50:00|6069|6063|6061.4|6051.4|6069|6063|6061.4|6051.4|0
1625795450000|2021-07-09 01:50:50|6061.6|6051.6|6059.9|6053.9|6061.6|6053.9|6059.9|6051.6|0
1625795470000|2021-07-09 01:51:10|6062.2|6052.2|6063.4|6053.4|6063.4|6053.4|6062.2|6052.2|0
1625795480000|2021-07-09 01:51:20|6065.4|6055.4|6065.2|6055.2|6065.4|6055.4|6064.7|6054.7|0
1625795490000|2021-07-09 01:51:30|6065.4|6055.4|6067.8|6057.8|6067.8|6059.1|6065.1|6055.4|1
1625795500000|2021-07-09 01:51:40|6066.1|6060.1|6068.6|6058.6|6068.6|6060.3|6065.9|6058.1|1
1625795510000|2021-07-09 01:51:50|6068.4|6058.4|6067.9|6061.9|6069.4|6061.9|6067.9|6058.4|0
1625795520000|2021-07-09 01:52:00|6069.6|6059.6|6067.6|6057.6|6069.7|6061.1|6067.1|6057.6|0
1625795530000|2021-07-09 01:52:10|6068.4|6058.4|6068.6|6058.6|6068.6|6058.6|6068.4|6058.4|0
1625795550000|2021-07-09 01:52:30|6070.4|6060.4|6070.4|6060.4|6070.4|6060.4|6070.4|6060.4|0
1625795560000|2021-07-09 01:52:40|6070.7|6060.7|6070.7|6060.7|6070.7|6060.7|6070.7|6060.7|0
1625795570000|2021-07-09 01:52:50|6068.1|6062.1|6069.1|6059.1|6070.1|6062.1|6068.1|6059.1|0
1625795580000|2021-07-09 01:53:00|6068.9|6058.9|6068.4|6058.4|6068.9|6059.5|6064.9|6058.1|0
1625795590000|2021-07-09 01:53:10|6067.9|6057.9|6066.9|6056.9|6068.4|6058.4|6064|6056.9|0
1625795600000|2021-07-09 01:53:20|6067.6|6057.6|6065.9|6059.9|6067.6|6059.9|6065.9|6057.6|0
1625795640000|2021-07-09 01:54:00|6067.6|6057.6|6066.4|6056.4|6067.6|6057.6|6066.4|6056.4|0
1625795660000|2021-07-09 01:54:20|6064.1|6058.1|6064.7|6054.7|6064.7|6058.1|6064.1|6054.7|0
1625795670000|2021-07-09 01:54:30|6065.4|6055.4|6065.4|6055.4|6065.4|6055.4|6065.4|6055.4|0
1625795680000|2021-07-09 01:54:40|6065.7|6055.7|6065.9|6055.9|6065.9|6055.9|6065.7|6055.7|0
1625795700000|2021-07-09 01:55:00|6063.3|6057.3|6063.3|6057.3|6063.3|6057.3|6063.1|6057.1|0
1625795720000|2021-07-09 01:55:20|6065|6055|6063.3|6057.3|6065|6057.3|6063.3|6055|0
1625795770000|2021-07-09 01:56:10|6064.8|6054.8|6063.1|6057.1|6064.8|6057.1|6063.1|6054.8|0
1625795790000|2021-07-09 01:56:30|6063.3|6057.3|6063.3|6057.3|6063.3|6057.3|6063.3|6057.3|0
1625795810000|2021-07-09 01:56:50|6065|6055|6063.3|6057.3|6065|6057.3|6063.1|6055|0
1625795830000|2021-07-09 01:57:10|6065.9|6055.9|6065.9|6055.9|6065.9|6055.9|6065.9|6055.9|0
1625795850000|2021-07-09 01:57:30|6065.7|6055.7|6065.7|6055.7|6065.7|6055.7|6065.7|6055.7|0
1625795880000|2021-07-09 01:58:00|6065.3|6055.3|6065.3|6055.3|6065.7|6055.7|6065.3|6055.3|0
1625795890000|2021-07-09 01:58:10|6065.5|6055.5|6065.7|6055.7|6065.7|6055.7|6065.5|6055.5|0
1625795900000|2021-07-09 01:58:20|6065.4|6055.4|6065.4|6055.4|6065.4|6055.4|6065.4|6055.4|0
1625795920000|2021-07-09 01:58:40|6064|6058|6064|6058|6064|6058|6064|6058|0
1625796000000|2021-07-09 02:00:00|6063.7|6057.7|6062.8|6056.8|6063.7|6057.7|6062.8|6056.8|0
1625796050000|2021-07-09 02:00:50|6063.3|6057.3|6064.5|6058.5|6064.7|6058.7|6063.3|6057.3|0
1625796060000|2021-07-09 02:01:00|6063|6057|6064.2|6058.2|6064.7|6058.7|6063|6057|0
1625796070000|2021-07-09 02:01:10|6063.9|6057.9|6064|6058|6064|6058|6063.5|6057.5|0
1625796090000|2021-07-09 02:01:30|6063.5|6057.5|6066.1|6051.1|6066.1|6057.5|6063.5|6051.1|1
1625796100000|2021-07-09 02:01:40|6065.9|6050.9|6065.9|6050.9|6065.9|6050.9|6065.9|6050.9|0
1625796110000|2021-07-09 02:01:50|6063.7|6053.7|6063.7|6053.7|6063.7|6053.7|6063.7|6053.7|0
1625796120000|2021-07-09 02:02:00|6063.9|6053.9|6065.4|6050.4|6066.1|6053.9|6063.9|6050.4|0
1625796150000|2021-07-09 02:02:30|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|6057.8|6051.8|0
1625796180000|2021-07-09 02:03:00|6057.5|6051.5|6057.3|6051.3|6057.5|6051.5|6057.3|6051.3|0
1625796190000|2021-07-09 02:03:10|6060.4|6045.4|6060.4|6045.4|6060.4|6045.4|6060.4|6045.4|0
1625796210000|2021-07-09 02:03:30|6055|6045|6051|6045|6055|6046.4|6049.3|6043.3|1
1625796220000|2021-07-09 02:03:40|6051.3|6045.3|6054.9|6044.9|6054.9|6045.3|6051.3|6044.9|0
1625796230000|2021-07-09 02:03:50|6055.4|6045.4|6054|6044|6055.4|6045.4|6054|6044|0
1625796250000|2021-07-09 02:04:10|6051.1|6045.1|6048.1|6042.1|6051.1|6045.1|6047.9|6039.6|1
1625796290000|2021-07-09 02:04:50|6048.3|6042.3|6050.6|6040.6|6050.6|6042.3|6048.3|6040.6|0
1625796300000|2021-07-09 02:05:00|6048.3|6042.3|6046.6|6036.6|6049.6|6042.5|6046.6|6036.6|0
1625796310000|2021-07-09 02:05:10|6044.3|6038.3|6049.1|6039.1|6049.1|6039.1|6044.3|6037.9|0
1625796320000|2021-07-09 02:05:20|6051.7|6036.7|6050.4|6040.4|6051.9|6040.4|6050.4|6036.4|0
1625796330000|2021-07-09 02:05:30|6048.7|6042.7|6050.9|6044.9|6050.9|6044.9|6048.7|6042.7|0
1625796360000|2021-07-09 02:06:00|6048.9|6042.9|6050.4|6040.4|6052.4|6042.9|6048.9|6040.4|1
1625796410000|2021-07-09 02:06:50|6048.1|6042.1|6048.1|6042.1|6048.1|6042.1|6048.1|6042.1|0
1625796420000|2021-07-09 02:07:00|6047.9|6041.9|6044.6|6034.6|6047.9|6041.9|6044.4|6034.6|0
1625796430000|2021-07-09 02:07:10|6042.1|6036.1|6030.5|6020.5|6050.1|6036.9|6027.5|6018.3|4
1625796440000|2021-07-09 02:07:20|6030.2|6020.2|6030.4|6020.4|6030.4|6020.4|6030.2|6020.2|0
1625796450000|2021-07-09 02:07:30|6030|6020|6030.2|6020.2|6030.2|6021.7|6027.7|6020|1
1625796460000|2021-07-09 02:07:40|6030|6020|6030|6020|6030.2|6021.7|6027.7|6020|3
1625796470000|2021-07-09 02:07:50|6028.3|6022.3|6027.5|6021.5|6030.3|6022.5|6027.5|6020.3|0
1625796480000|2021-07-09 02:08:00|6027.3|6021.3|6028|6022|6030.2|6022.5|6027.3|6020.2|1
1625796490000|2021-07-09 02:08:10|6027.7|6021.7|6028|6022|6028.5|6022.5|6027.7|6021.7|1
1625796500000|2021-07-09 02:08:20|6027.7|6021.7|6027.2|6021.2|6028|6022|6026.5|6020.5|0
1625796510000|2021-07-09 02:08:30|6027|6021|6027.5|6021.5|6027.5|6021.5|6026.1|6020.1|0
1625796540000|2021-07-09 02:09:00|6027.3|6021.3|6027.7|6021.7|6027.7|6021.7|6027.3|6021.3|4
1625796560000|2021-07-09 02:09:20|6028|6022|6030.4|6024.4|6030.4|6024.4|6028|6022|2
1625796580000|2021-07-09 02:09:40|6031|6025|6029.4|6023.4|6031.4|6025.4|6029.4|6023.4|0
1625796600000|2021-07-09 02:10:00|6027.7|6021.7|6027.2|6021.2|6027.7|6021.7|6027.2|6021.2|0
1625796610000|2021-07-09 02:10:10|6026.7|6020.7|6028.2|6018.2|6028.2|6020.7|6026.7|6018.2|0
1625796620000|2021-07-09 02:10:20|6025.3|6019.3|6023.5|6017.5|6025.3|6019.3|6022.8|6016.8|0
1625796630000|2021-07-09 02:10:30|6023.7|6017.7|6023.5|6017.5|6023.7|6017.7|6023.5|6017.5|0
1625796640000|2021-07-09 02:10:40|6023.3|6017.3|6023.9|6017.9|6023.9|6017.9|6023.3|6017.3|0
1625796660000|2021-07-09 02:11:00|6023.7|6017.7|6023.5|6017.5|6023.7|6017.7|6023.3|6017.3|0
1625796670000|2021-07-09 02:11:10|6023.3|6017.3|6023.5|6017.5|6023.5|6017.5|6023.3|6017.3|0
1625796680000|2021-07-09 02:11:20|6023.3|6017.3|6023.5|6017.5|6023.5|6017.5|6023.3|6017.3|1
1625796690000|2021-07-09 02:11:30|6023.3|6017.3|6023.3|6017.3|6023.3|6017.3|6023.3|6017.3|0
1625796700000|2021-07-09 02:11:40|6023.5|6017.5|6023.5|6017.5|6023.5|6017.5|6023.5|6017.5|0
1625796710000|2021-07-09 02:11:50|6023.2|6017.2|6023|6017|6023.2|6017.2|6022.8|6016.8|1
1625796720000|2021-07-09 02:12:00|6023.2|6017.2|6024.1|6018.1|6024.1|6018.1|6023.2|6017.2|1
1625796730000|2021-07-09 02:12:10|6024.5|6018.5|6026.7|6020.7|6028|6020.7|6024.5|6017.8|1
1625796740000|2021-07-09 02:12:20|6027.2|6021.2|6028.5|6022.5|6028.5|6022.5|6027.2|6021.2|9
1625796750000|2021-07-09 02:12:30|6029.2|6023.2|6031.7|6025.7|6033|6025.7|6029.2|6023|1
1625796760000|2021-07-09 02:12:40|6032.2|6026.2|6032.2|6026.2|6033.4|6026.2|6031.5|6023.2|0
1625796770000|2021-07-09 02:12:50|6033.6|6023.6|6031.5|6025.5|6033.6|6025.5|6031.5|6022.7|0
1625796780000|2021-07-09 02:13:00|6031.7|6025.7|6033.2|6023.2|6033.2|6025.7|6031.7|6023.2|0
1625796820000|2021-07-09 02:13:40|6032.7|6022.7|6029.7|6023.7|6032.7|6023.7|6029.7|6022|0
1625796830000|2021-07-09 02:13:50|6030.9|6024.9|6031.8|6025.8|6031.8|6025.8|6030.9|6024.9|0
1625796840000|2021-07-09 02:14:00|6031.6|6025.6|6028.7|6022.7|6031.6|6025.6|6028.7|6022.7|1
1625796850000|2021-07-09 02:14:10|6026.7|6020.7|6028.2|6018.2|6028.2|6021.2|6026.3|6018|0
1625796860000|2021-07-09 02:14:20|6025.9|6019.9|6025.9|6019.9|6025.9|6019.9|6025.9|6019.9|0
1625796870000|2021-07-09 02:14:30|6025.7|6019.7|6024.2|6018.2|6025.7|6019.7|6024.2|6018.2|0
1625796880000|2021-07-09 02:14:40|6023.9|6017.9|6025.9|6019.9|6028|6019.9|6023.7|6017.7|2
1625796890000|2021-07-09 02:14:50|6025.4|6019.4|6025.2|6019.2|6025.4|6019.4|6025.2|6019.2|0
1625796920000|2021-07-09 02:15:20|6024.9|6018.9|6023.9|6017.9|6024.9|6018.9|6023.9|6017.9|0
1625796930000|2021-07-09 02:15:30|6023.7|6017.7|6023.5|6017.5|6024.2|6018.2|6023.2|6017.2|0
1625796950000|2021-07-09 02:15:50|6023.7|6017.7|6028.2|6018.2|6028.2|6019.9|6023.7|6017.2|1
1625796960000|2021-07-09 02:16:00|6027.2|6021.2|6029.7|6023.7|6031|6023.7|6027.2|6021|1
1625796980000|2021-07-09 02:16:20|6029.5|6023.5|6027.2|6021.2|6029.5|6023.5|6026.5|6019.2|0
1625797000000|2021-07-09 02:16:40|6027.5|6017.5|6026.7|6020.7|6028.2|6020.7|6024.3|6017.5|0
1625797020000|2021-07-09 02:17:00|6027.7|6021.7|6027.2|6021.2|6027.7|6021.7|6027.2|6021.2|0
1625797030000|2021-07-09 02:17:10|6027|6021|6027|6021|6027|6021|6027|6021|0
1625797040000|2021-07-09 02:17:20|6027.2|6021.2|6027.2|6021.2|6027.2|6021.2|6027.2|6021.2|0
1625797050000|2021-07-09 02:17:30|6027|6021|6027|6021|6027|6021|6027|6021|0
1625797070000|2021-07-09 02:17:50|6026.5|6020.5|6029.2|6019.2|6029.2|6020.5|6026.5|6019.2|0
1625797080000|2021-07-09 02:18:00|6026.9|6020.9|6024.1|6018.1|6027.4|6020.9|6024.1|6017.4|5
1625797090000|2021-07-09 02:18:10|6021.4|6015.4|6023.7|6017.7|6023.7|6017.7|6021.4|6015.4|14
1625797100000|2021-07-09 02:18:20|6023.9|6017.9|6024.4|6018.4|6024.4|6018.4|6023.5|6017.5|5
1625797110000|2021-07-09 02:18:30|6024.2|6018.2|6024.4|6018.4|6024.4|6018.4|6024.2|6018.2|0
1625797120000|2021-07-09 02:18:40|6024.6|6018.6|6024.6|6018.6|6024.6|6018.6|6024.6|6018.6|0
1625797150000|2021-07-09 02:19:10|6025|6019|6029.5|6023.5|6029.7|6023.7|6025|6019|1
1625797160000|2021-07-09 02:19:20|6029.7|6023.7|6030.9|6024.9|6030.9|6024.9|6029.7|6023.7|0
1625797170000|2021-07-09 02:19:30|6030.7|6024.7|6033.7|6027.7|6035.8|6027.7|6030.7|6024.7|2
1625797180000|2021-07-09 02:19:40|6032|6022|6032|6022|6032|6022|6032|6022|3
1625797190000|2021-07-09 02:19:50|6031.6|6021.6|6028.8|6022.8|6031.6|6023|6028.6|6021.6|0
1625797200000|2021-07-09 02:20:00|6028.5|6022.5|6028.5|6022.5|6028.5|6022.5|6028.5|6022.5|0
1625797240000|2021-07-09 02:20:40|6028.8|6022.8|6028.5|6022.5|6029|6023|6028.5|6022.5|0
1625797250000|2021-07-09 02:20:50|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|6028.8|6022.8|0
1625797270000|2021-07-09 02:21:10|6029|6023|6028.5|6022.5|6029|6023|6028.5|6022.5|0
1625797280000|2021-07-09 02:21:20|6029.2|6023.2|6028.7|6022.7|6029.2|6023.2|6028.5|6022.5|23
1625797290000|2021-07-09 02:21:30|6028.2|6022.2|6027.1|6021.1|6028.2|6022.2|6026.9|6020.9|14
1625797310000|2021-07-09 02:21:50|6028.5|6022.5|6030.4|6020.4|6030.6|6022.5|6028.5|6020.4|3
1625797350000|2021-07-09 02:22:30|6028.1|6022.1|6026.9|6020.9|6028.1|6022.1|6026.4|6020.4|1
1625797380000|2021-07-09 02:23:00|6027.2|6021.2|6026.7|6020.7|6027.2|6021.2|6026.7|6020.7|1
1625797390000|2021-07-09 02:23:10|6026.4|6020.4|6028.5|6022.5|6028.5|6022.5|6026.4|6020.4|10
1625797400000|2021-07-09 02:23:20|6027.9|6021.9|6026.7|6020.7|6027.9|6021.9|6026.7|6020.7|1
1625797410000|2021-07-09 02:23:30|6024.7|6018.7|6024.7|6018.7|6024.7|6018.7|6024.7|6018.7|1
1625797420000|2021-07-09 02:23:40|6024.9|6018.9|6024.4|6018.4|6027.2|6019.4|6024.4|6017.2|2
1625797430000|2021-07-09 02:23:50|6024.9|6018.9|6024.1|6018.1|6024.9|6018.9|6024.1|6018.1|0
1625797450000|2021-07-09 02:24:10|6023.8|6017.8|6023.4|6017.4|6023.8|6017.8|6023.4|6017.4|0
1625797460000|2021-07-09 02:24:20|6022.9|6016.9|6022.9|6016.9|6022.9|6016.9|6022.9|6016.9|0
1625797480000|2021-07-09 02:24:40|6022.6|6016.6|6023.4|6017.4|6023.7|6017.7|6022.6|6016.6|0
1625797500000|2021-07-09 02:25:00|6022.8|6016.8|6022.9|6016.9|6022.9|6016.9|6022.4|6016.4|1
1625797530000|2021-07-09 02:25:30|6023.2|6017.2|6023.5|6017.5|6023.5|6017.5|6023.2|6017.2|0
1625797540000|2021-07-09 02:25:40|6023.2|6017.2|6021.7|6015.7|6023.2|6017.2|6021.7|6015.7|0
1625797550000|2021-07-09 02:25:50|6021.4|6015.4|6021.5|6015.5|6021.5|6015.5|6021.4|6015.4|0
1625797560000|2021-07-09 02:26:00|6020|6014|6017.3|6011.3|6020.2|6014.2|6017.3|6011.3|0
1625797570000|2021-07-09 02:26:10|6017.5|6011.5|6018.6|6012.6|6018.6|6012.6|6017.3|6011.3|6
1625797580000|2021-07-09 02:26:20|6019.2|6013.2|6018.2|6012.2|6019.2|6013.2|6017.3|6011.3|9
1625797590000|2021-07-09 02:26:30|6017.5|6011.5|6017|6011|6017.5|6011.5|6017|6011|0
1625797600000|2021-07-09 02:26:40|6016.7|6010.7|6017.5|6011.5|6017.7|6011.7|6016.5|6010.5|0
1625797610000|2021-07-09 02:26:50|6017.7|6011.7|6017.2|6011.2|6017.7|6011.7|6017.2|6011.2|1
1625797620000|2021-07-09 02:27:00|6017.9|6011.9|6017.9|6011.9|6017.9|6011.9|6017.9|6011.9|0
1625797640000|2021-07-09 02:27:20|6017|6011|6016.7|6010.7|6017.4|6011.4|6016.7|6010.7|0
1625797650000|2021-07-09 02:27:30|6016.2|6010.2|6016.2|6010.2|6016.2|6010.2|6016.2|6010.2|0
1625797670000|2021-07-09 02:27:50|||||||||1
1625797680000|2021-07-09 02:28:00|6016.6|6010.6|6016.6|6010.6|6016.6|6010.6|6016.6|6010.6|4
1625797700000|2021-07-09 02:28:20|6016.8|6010.8|6017.3|6011.3|6017.3|6011.3|6016.8|6010.8|0
1625797710000|2021-07-09 02:28:30|6017.1|6011.1|6017.1|6011.1|6017.1|6011.1|6017.1|6011.1|0
1625797720000|2021-07-09 02:28:40|6016.9|6010.9|6017.3|6011.3|6017.3|6011.3|6016.2|6010.2|0
1625797750000|2021-07-09 02:29:10|6019.8|6009.8|6019.8|6009.8|6019.8|6009.8|6019.8|6009.8|0
1625797760000|2021-07-09 02:29:20|6018.1|6012.1|6021|6015|6021.5|6015.5|6018.1|6009.8|0
1625797770000|2021-07-09 02:29:30|6020.6|6014.6|6021|6015|6021|6015|6020.6|6014.6|0
1625797780000|2021-07-09 02:29:40|6020.8|6014.8|6020.8|6014.8|6021|6015|6020.1|6014.1|5
1625797790000|2021-07-09 02:29:50|6021|6015|6021.3|6015.3|6021.6|6015.6|6021|6015|0
1625797800000|2021-07-09 02:30:00|6021.1|6015.1|6021|6015|6022.8|6016.8|6020.4|6014.4|0
1625797810000|2021-07-09 02:30:10|6021.4|6015.4|6021.4|6015.4|6021.4|6015.4|6021.4|6015.4|0
1625797820000|2021-07-09 02:30:20|6021.6|6015.6|6022.3|6016.3|6022.3|6016.3|6021.6|6015.6|0
1625797830000|2021-07-09 02:30:30|6023.1|6017.1|6023.1|6017.1|6023.1|6017.1|6023.1|6017.1|0
1625797860000|2021-07-09 02:31:00|6022.6|6016.6|6021.6|6015.6|6022.6|6016.6|6021.6|6015.6|0
1625797870000|2021-07-09 02:31:10|6020.7|6014.7|6021.1|6015.1|6021.6|6015.6|6020.7|6014.7|1
1625797880000|2021-07-09 02:31:20|6022|6016|6021.6|6015.6|6022.3|6016.3|6021.6|6015.6|0
1625797910000|2021-07-09 02:31:50|6022.6|6016.6|6022.3|6016.3|6022.6|6016.6|6021.6|6015.6|0
1625797920000|2021-07-09 02:32:00|6022.6|6016.6|6023.1|6017.1|6023.1|6017.1|6022.1|6016.1|0
1625797930000|2021-07-09 02:32:10|6023.7|6017.7|6025.6|6019.6|6025.9|6019.9|6023.7|6017.7|0
1625797950000|2021-07-09 02:32:30|6026.2|6020.2|6026.9|6020.9|6026.9|6020.9|6026.2|6020.2|0
1625797960000|2021-07-09 02:32:40|6026.8|6020.8|6026.1|6020.1|6026.8|6020.8|6026.1|6020.1|0
1625798000000|2021-07-09 02:33:20|6025.4|6019.4|6023.6|6017.6|6025.8|6019.4|6023.1|6015.6|0
1625798020000|2021-07-09 02:33:40|6024.2|6018.2|6024.1|6018.1|6024.8|6018.8|6023.6|6017.6|0
1625798030000|2021-07-09 02:33:50|6025.6|6019.6|6028.8|6022.8|6028.8|6022.8|6025.6|6019.6|0
1625798050000|2021-07-09 02:34:10|6029.3|6023.3|6028.8|6022.8|6029.3|6023.3|6028.8|6022.8|0
1625798060000|2021-07-09 02:34:20|6028.6|6022.6|6039.1|6024.1|6039.6|6032.3|6028.6|6022.6|5
1625798070000|2021-07-09 02:34:30|6037.5|6027.5|6034.6|6024.6|6038.8|6028.8|6033.5|6024.6|0
1625798080000|2021-07-09 02:34:40|6034.8|6024.8|6040.1|6025.1|6040.1|6025.3|6034.8|6024.8|0
1625798090000|2021-07-09 02:34:50|6038.1|6028.1|6040.1|6025.1|6040.1|6028.8|6038.1|6025.1|0
1625798100000|2021-07-09 02:35:00|6037|6027|6036.6|6026.6|6037|6027|6036.6|6026.6|0
1625798110000|2021-07-09 02:35:10|6036.8|6026.8|6041.3|6026.3|6041.8|6029.3|6036.8|6024.9|0
1625798120000|2021-07-09 02:35:20|6041.5|6026.5|6039.1|6029.1|6041.5|6029.1|6039.1|6026.5|0
1625798130000|2021-07-09 02:35:30|6039.3|6029.3|6039.3|6029.3|6039.3|6029.3|6039.3|6029.3|0
1625798140000|2021-07-09 02:35:40|6043|6028|6044.3|6034.3|6046.3|6034.3|6043|6028|0
1625798150000|2021-07-09 02:35:50|6044.6|6034.6|6044.8|6034.8|6045|6035|6044.3|6034.3|0
1625798160000|2021-07-09 02:36:00|6044.1|6038.1|6045.8|6035.8|6046|6038.3|6044.1|6035.8|0
1625798170000|2021-07-09 02:36:10|6046|6036|6047.1|6037.1|6049.3|6041.2|6044.3|6034.3|0
1625798180000|2021-07-09 02:36:20|6049.5|6034.5|6047.3|6037.3|6049.5|6037.3|6047.1|6034.5|0
1625798190000|2021-07-09 02:36:30|6049.5|6034.5|6047.3|6037.3|6049.5|6037.8|6047.1|6034.3|0
1625798200000|2021-07-09 02:36:40|6049.4|6043.4|6061|6055|6061|6055|6049.4|6043.4|0
1625798210000|2021-07-09 02:36:50|6060.5|6054.5|6061.4|6055.4|6061.4|6055.4|6060.5|6054.5|0
1625798220000|2021-07-09 02:37:00|6062|6056|6066.8|6056.8|6066.8|6056.8|6061.8|6052.4|0
1625798230000|2021-07-09 02:37:10|6066.3|6056.3|6067.3|6052.3|6067.3|6056.3|6064.8|6052.3|0
1625798240000|2021-07-09 02:37:20|6061.6|6055.6|6060.1|6050.1|6061.6|6055.6|6059|6049.9|0
1625798250000|2021-07-09 02:37:30|6062.3|6047.3|6059.8|6049.8|6062.3|6049.9|6059.1|6046.9|0
1625798260000|2021-07-09 02:37:40|6057.2|6051.2|6055.9|6049.9|6057.2|6051.2|6055.9|6049.9|0
1625798280000|2021-07-09 02:38:00|6057.6|6047.6|6056.4|6046.4|6057.6|6047.6|6056.4|6046.4|0
1625798290000|2021-07-09 02:38:10|6053.8|6047.8|6054.1|6048.1|6056.4|6048.1|6053.8|6045.8|0
1625798300000|2021-07-09 02:38:20|6053.6|6047.6|6054.1|6048.1|6054.1|6048.1|6053.5|6047.5|0
1625798320000|2021-07-09 02:38:40|6054.6|6048.6|6054.1|6048.1|6054.6|6048.6|6054.1|6048.1|0
1625798330000|2021-07-09 02:38:50|6053.6|6047.6|6053.6|6047.6|6053.6|6047.6|6053.6|6047.6|0
1625798340000|2021-07-09 02:39:00|6053.3|6047.3|6060.1|6054.1|6060.4|6054.1|6053.1|6047.1|0
1625798350000|2021-07-09 02:39:10|6061.1|6055.1|6061.3|6055.3|6061.3|6055.3|6061.1|6055.1|0
1625798360000|2021-07-09 02:39:20|6061.1|6055.1|6062.1|6052.1|6062.5|6055.1|6061.1|6052.1|0
1625798370000|2021-07-09 02:39:30|6061.9|6051.9|6060.3|6050.3|6061.9|6053.1|6059.1|6050.1|0
1625798380000|2021-07-09 02:39:40|6058.1|6052.1|6057.1|6051.1|6059.8|6052.1|6057.1|6049.8|0
1625798390000|2021-07-09 02:39:50|6058.6|6048.6|6058.6|6048.6|6058.6|6050.1|6056.1|6048.4|0
1625798400000|2021-07-09 02:40:00|6058.4|6048.4|6055.3|6049.3|6058.4|6050.1|6055.1|6047.8|0
1625798410000|2021-07-09 02:40:10|6055.1|6049.1|6055.3|6049.3|6055.3|6049.3|6055.1|6049.1|0
1625798420000|2021-07-09 02:40:20|6055.1|6049.1|6055.3|6049.3|6055.3|6049.3|6055.1|6049.1|0
1625798440000|2021-07-09 02:40:40|6054.6|6048.6|6055.6|6049.6|6055.6|6049.6|6054.6|6048.6|0
1625798450000|2021-07-09 02:40:50|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|6055.3|6049.3|0
1625798460000|2021-07-09 02:41:00|6055.6|6049.6|6054.9|6048.9|6055.6|6049.6|6054.9|6048.9|0
1625798470000|2021-07-09 02:41:10|6055.6|6049.6|6061.8|6051.8|6062.1|6052.3|6055.6|6049.6|0
1625798480000|2021-07-09 02:41:20|6059.5|6053.5|6058.8|6052.8|6059.5|6053.5|6058.8|6052.8|0
1625798490000|2021-07-09 02:41:30|6058.5|6052.5|6062.3|6052.3|6062.3|6052.5|6058.3|6051.2|0
1625798500000|2021-07-09 02:41:40|6062.6|6052.6|6062.3|6052.3|6062.6|6052.6|6062.3|6052.3|0
1625798510000|2021-07-09 02:41:50|6065.1|6050.1|6063.9|6048.9|6065.8|6051.9|6061.9|6048.9|0
1625798520000|2021-07-09 02:42:00|6061.1|6051.1|6061.6|6051.6|6061.8|6051.8|6061.1|6051.1|0
1625798540000|2021-07-09 02:42:20|6061.1|6051.1|6061.3|6051.3|6061.3|6051.3|6061.1|6051.1|0
1625798550000|2021-07-09 02:42:30|6063.1|6048.1|6059.6|6049.6|6063.1|6051.1|6059.6|6048.1|0
1625798560000|2021-07-09 02:42:40|6057.3|6051.3|6057.6|6051.6|6057.6|6051.6|6057.1|6051.1|0
1625798570000|2021-07-09 02:42:50|6057.3|6051.3|6058.1|6052.1|6058.1|6052.1|6057.3|6051.3|0
1625798580000|2021-07-09 02:43:00|6057.9|6051.9|6057.9|6051.9|6057.9|6051.9|6057.9|6051.9|0
1625798600000|2021-07-09 02:43:20|6059.3|6049.3|6059.3|6049.3|6059.3|6049.3|6059.3|6049.3|0
1625798610000|2021-07-09 02:43:30|6059.1|6049.1|6055.6|6049.6|6059.1|6049.6|6055.6|6049.1|0
1625798620000|2021-07-09 02:43:40|6055.2|6049.2|6056.9|6046.9|6056.9|6049.2|6053.7|6046.9|1
1625798630000|2021-07-09 02:43:50|6057.4|6047.4|6057.6|6047.6|6057.8|6047.8|6056.6|6046.6|0
1625798640000|2021-07-09 02:44:00|6057.8|6047.8|6057.6|6047.6|6058.1|6050.1|6056.1|6047.6|0
1625798650000|2021-07-09 02:44:10|6057.8|6047.8|6057.8|6047.8|6057.8|6047.8|6057.8|6047.8|0
1625798660000|2021-07-09 02:44:20|6057.6|6047.6|6056.1|6050.1|6057.8|6050.1|6055.9|6047.6|0
1625798670000|2021-07-09 02:44:30|6057.8|6047.8|6055.1|6049.1|6057.8|6049.9|6055.1|6047.4|0
1625798680000|2021-07-09 02:44:40|6054.9|6048.9|6056.4|6046.4|6056.4|6048.9|6053.5|6046.4|0
1625798700000|2021-07-09 02:45:00|6053.5|6047.5|6056.4|6046.4|6056.4|6047.5|6053.5|6046.4|0
1625798770000|2021-07-09 02:46:10|6053.5|6047.5|6051.2|6045.2|6053.5|6047.5|6051.2|6045.2|0
1625798780000|2021-07-09 02:46:20|6050.3|6044.3|6050.4|6044.4|6050.7|6044.7|6050.3|6044.3|0
1625798790000|2021-07-09 02:46:30|6050.2|6044.2|6048.1|6042.1|6050.6|6044.2|6047.9|6040.2|1
1625798810000|2021-07-09 02:46:50|6047.6|6041.6|6047.6|6041.6|6047.6|6041.6|6047.6|6041.6|0
1625798820000|2021-07-09 02:47:00|6051.6||6051.6||6051.6||6051.6||0
1625798830000|2021-07-09 02:47:10|6051.4|6041.4|6051.4|6041.4|6051.6|6041.6|6051.4|6041.4|0
1625798840000|2021-07-09 02:47:20|6052.6|6042.6|6052.6|6042.6|6052.6|6042.6|6052.6|6042.6|0
1625798860000|2021-07-09 02:47:40|6050.3|6044.3|6049.1|6043.1|6050.3|6044.3|6049.1|6043.1|0
1625798870000|2021-07-09 02:47:50|6048.8|6042.8|6052.6|6042.6|6052.6|6042.8|6048.6|6041.1|0
1625798880000|2021-07-09 02:48:00|6053.6|6043.6|6053.6|6043.6|6053.6|6043.6|6053.6|6043.6|0
1625798890000|2021-07-09 02:48:10|6053.8|6043.8|6053.6|6043.6|6053.8|6043.8|6053.1|6043.1|0
1625798900000|2021-07-09 02:48:20|6053.8|6043.8|6052.1|6046.1|6053.8|6046.1|6052.1|6043.8|0
1625798910000|2021-07-09 02:48:30|6053.8|6043.8|6052.8|6042.8|6053.8|6046.1|6052.1|6042.8|0
1625798920000|2021-07-09 02:48:40|6049.9|6043.9|6052.8|6042.8|6052.9|6046.9|6049.9|6042.8|0
1625798940000|2021-07-09 02:49:00|6048.6|6038.6|6046.3|6040.3|6048.6|6040.3|6046.3|6038.6|0
1625798950000|2021-07-09 02:49:10|6046.1|6040.1|6046.1|6040.1|6046.1|6040.1|6046.1|6040.1|0
1625798970000|2021-07-09 02:49:30|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|6046.3|6040.3|0
1625798980000|2021-07-09 02:49:40|6046.1|6040.1|6046.3|6040.3|6046.3|6040.3|6046.1|6040.1|0
1625798990000|2021-07-09 02:49:50|6046|6040|6045.6|6039.6|6046|6040|6045.6|6039.6|0
1625799010000|2021-07-09 02:50:10|6045.8|6039.8|6049.1|6043.1|6049.8|6043.1|6045.8|6039.8|1
1625799020000|2021-07-09 02:50:20|6051.8|6041.8|6051.1|6041.1|6052.1|6042.1|6051.1|6041.1|0
1625799030000|2021-07-09 02:50:30|6052.1|6042.1|6051.3|6041.3|6052.1|6042.1|6051.1|6041.1|0
1625799040000|2021-07-09 02:50:40|6051|6041|6051|6041|6051|6041|6051|6041|0
1625799060000|2021-07-09 02:51:00|6050.4|6040.4|6050.8|6040.8|6050.8|6040.8|6050.4|6040.4|0
1625799100000|2021-07-09 02:51:40|6050.5|6040.5|6050.3|6040.3|6052.5|6040.5|6050.3|6037.5|0
1625799110000|2021-07-09 02:51:50|6050.5|6040.5|6050.8|6040.8|6050.8|6040.8|6050.5|6040.5|0
1625799140000|2021-07-09 02:52:20|6050.7|6040.7|6050.7|6040.7|6050.7|6040.7|6050.7|6040.7|1
1625799170000|2021-07-09 02:52:50|6050.5|6040.5|6049.7|6039.7|6050.5|6041.2|6047.2|6039.2|0
1625799180000|2021-07-09 02:53:00|6049.5|6039.5|6049.5|6039.5|6049.5|6039.5|6049.5|6039.5|0
1625799190000|2021-07-09 02:53:10|6047.2|6041.2|6047.5|6041.5|6049.2|6041.5|6047.2|6038.7|0
1625799200000|2021-07-09 02:53:20|6047|6041|6046.2|6040.2|6047|6041|6046.2|6040.2|0
1625799210000|2021-07-09 02:53:30|6046.7|6036.7|6043|6037|6046.7|6037.5|6043|6036.7|0
1625799220000|2021-07-09 02:53:40|6046|6031|6040.2|6034.2|6046|6034.5|6040.2|6031|0
1625799230000|2021-07-09 02:53:50|6038.5|6032.5|6040.1|6030.1|6040.1|6032.5|6038.5|6030.1|0
1625799250000|2021-07-09 02:54:10|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|6037.8|6031.8|0
1625799260000|2021-07-09 02:54:20|6037.4|6031.4|6037.6|6031.6|6037.6|6031.6|6037.4|6031.4|0
1625799270000|2021-07-09 02:54:30|6042.3|6032.3|6042.3|6032.3|6042.3|6032.3|6042.3|6032.3|0
1625799280000|2021-07-09 02:54:40|6042.5|6032.5|6038.8|6032.8|6042.5|6032.8|6038.8|6032.3|0
1625799290000|2021-07-09 02:54:50|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|0
1625799300000|2021-07-09 02:55:00|6042.5|6032.5|6040.8|6034.8|6042.5|6034.8|6040.6|6032.3|0
1625799320000|2021-07-09 02:55:20|6042.3|6032.3|6039.8|6033.8|6042.3|6033.8|6039.8|6032.3|0
1625799350000|2021-07-09 02:55:50|6040.1|6034.1|6040.1|6034.1|6040.1|6034.1|6040.1|6034.1|0
1625799360000|2021-07-09 02:56:00|6040.3|6034.3|6041.3|6035.3|6042.8|6036.8|6040.3|6034.3|0
1625799370000|2021-07-09 02:56:10|6044.3|6034.3|6043.3|6033.3|6044.3|6034.8|6040.8|6032.8|0
1625799380000|2021-07-09 02:56:20|6042.6|6032.6|6042.3|6032.3|6042.6|6032.6|6042.3|6032.3|0
1625799390000|2021-07-09 02:56:30|6040.6|6034.6|6043.3|6033.3|6043.3|6034.6|6040.6|6032.6|0
1625799400000|2021-07-09 02:56:40|6041.6|6035.6|6041.5|6035.5|6041.8|6035.8|6041.5|6035.5|0
1625799420000|2021-07-09 02:57:00|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|6041.3|6035.3|0
1625799430000|2021-07-09 02:57:10|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|6040.8|6034.8|0
1625799480000|2021-07-09 02:58:00|||||||||2
1625799490000|2021-07-09 02:58:10|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|6040.3|6034.3|0
1625799500000|2021-07-09 02:58:20|6039.3|6033.3|6038.8|6032.8|6039.8|6033.8|6038.8|6032.8|0
1625799510000|2021-07-09 02:58:30|6038.3|6032.3|6035.8|6029.8|6039.3|6032.3|6035.8|6029.3|0
1625799520000|2021-07-09 02:58:40|6035.3|6029.3|6035.3|6029.3|6035.8|6029.8|6034.6|6028.6|0
1625799540000|2021-07-09 02:59:00|6037.9|6027.9|6037.9|6027.9|6037.9|6027.9|6037.9|6027.9|0
1625799550000|2021-07-09 02:59:10|6038.3|6028.3|6037.3|6031.3|6038.3|6031.3|6036.8|6028.3|0
1625799560000|2021-07-09 02:59:20|6035.8|6029.8|6036.8|6030.8|6038.1|6030.8|6035.8|6028.1|0
1625799570000|2021-07-09 02:59:30|6038.5|6028.5|6036.6|6030.6|6038.5|6030.6|6036.6|6028.3|0
1625799580000|2021-07-09 02:59:40|6036.8|6030.8|6036.6|6030.6|6038.5|6030.8|6036.6|6028.3|0
1625799600000|2021-07-09 03:00:00|6036.8|6030.8|6037.3|6031.3|6038.5|6031.3|6036.8|6028.5|0
1625799610000|2021-07-09 03:00:10|6037|6031|6035.8|6029.8|6038.5|6031|6035.8|6028.5|0
1625799620000|2021-07-09 03:00:20|6035.6|6029.6|6035.6|6029.6|6035.6|6029.6|6035.6|6029.6|0
1625799630000|2021-07-09 03:00:30|6035.8|6029.8|6035.6|6025.6|6036.9|6029.8|6035.6|6025.6|0
1625799640000|2021-07-09 03:00:40|6035.3|6025.3|6033.4|6027.4|6035.3|6027.4|6032.4|6025.3|0
1625799650000|2021-07-09 03:00:50|6033.1|6027.1|6034.6|6028.6|6034.6|6028.6|6033.1|6027.1|0
1625799670000|2021-07-09 03:01:10|6034.9|6028.9|6034.6|6028.6|6035.1|6029.1|6034.6|6028.6|0
1625799710000|2021-07-09 03:01:50|6039.8|6029.8|6039.8|6029.8|6039.8|6029.8|6039.8|6029.8|0
1625799720000|2021-07-09 03:02:00|6040.4|6030.4|6041.1|6031.1|6041.1|6031.1|6040.4|6030.4|0
1625799730000|2021-07-09 03:02:10|6041.6|6031.6|6044.1|6034.1|6044.8|6036.6|6041.3|6031.6|0
1625799740000|2021-07-09 03:02:20|6044.3|6034.3|6042.6|6032.6|6044.3|6035.2|6041.2|6032.6|0
1625799750000|2021-07-09 03:02:30|6044.8|6029.8|6042.3|6032.3|6044.8|6034.6|6039.4|6029.4|0
1625799760000|2021-07-09 03:02:40|6040.6|6034.6|6042.1|6032.1|6042.3|6034.6|6039.8|6032.1|0
1625799770000|2021-07-09 03:02:50|6042.3|6032.3|6042.3|6032.3|6042.3|6032.3|6042.3|6032.3|0
1625799780000|2021-07-09 03:03:00|6040.9|6034.9|6040.4|6034.4|6040.9|6034.9|6040.4|6034.4|0
1625799800000|2021-07-09 03:03:20|6042.1|6032.1|6036.8|6030.8|6042.1|6032.1|6036.6|6029.1|0
1625799810000|2021-07-09 03:03:30|6036.6|6030.6|6035.7|6029.7|6038.3|6030.8|6035.1|6027.8|0
1625799820000|2021-07-09 03:03:40|6035.9|6029.9|6036.6|6030.6|6039.6|6031.1|6035.9|6029.4|0
1625799850000|2021-07-09 03:04:10|6038.3|6028.3|6037.9|6027.9|6038.3|6030.6|6036.3|6027.9|0
1625799870000|2021-07-09 03:04:30|6038.1|6028.1|6038.1|6028.1|6038.1|6028.1|6038.1|6028.1|0
1625799880000|2021-07-09 03:04:40|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|6035.8|6029.8|0
1625799900000|2021-07-09 03:05:00|6035.4|6029.4|6041.8|6031.8|6041.8|6031.8|6035.4|6029.4|0
1625799910000|2021-07-09 03:05:10|6041.6|6031.6|6041.6|6031.6|6041.6|6031.6|6041.6|6031.6|0
1625799950000|2021-07-09 03:05:50|6041.9|6031.9|6041.9|6031.9|6041.9|6031.9|6041.9|6031.9|0
1625799960000|2021-07-09 03:06:00|6042.1|6032.1|6043.3|6037.3|6044|6038|6040.6|6032.1|0
1625799970000|2021-07-09 03:06:10|6042.6|6036.6|6044.1|6034.1|6044.1|6036.6|6042.6|6034.1|0
1625799980000|2021-07-09 03:06:20|6042.4|6036.4|6043.1|6037.1|6043.1|6037.1|6042.4|6036.4|0
1625800000000|2021-07-09 03:06:40|6042.6|6036.6|6044.1|6034.1|6044.3|6036.6|6042.6|6034.1|0
1625800010000|2021-07-09 03:06:50|6043.1|6037.1|6044.4|6034.4|6044.4|6037.1|6042.4|6034.4|0
1625800020000|2021-07-09 03:07:00|6044.6|6034.6|6044.9|6034.9|6044.9|6034.9|6044.6|6034.6|0
1625800060000|2021-07-09 03:07:40|6044.6|6034.6|6044.4|6034.4|6044.6|6034.6|6044.4|6034.4|0
1625800070000|2021-07-09 03:07:50|6046.4|6031.4|6044.4|6034.4|6046.6|6034.4|6044.4|6031.4|0
1625800080000|2021-07-09 03:08:00|6043|6037|6043.4|6037.4|6043.4|6037.4|6043|6037|0
1625800100000|2021-07-09 03:08:20|6045.9|6035.9|6045.9|6035.9|6045.9|6035.9|6045.9|6035.9|0
1625800140000|2021-07-09 03:09:00|6046.4|6036.4|6046.1|6036.1|6046.4|6036.4|6046.1|6036.1|0
1625800150000|2021-07-09 03:09:10|6045.9|6035.9|6045.9|6035.9|6045.9|6035.9|6045.9|6035.9|0
1625800160000|2021-07-09 03:09:20|6045.7|6035.7|6045.9|6035.9|6045.9|6037.6|6043.6|6035.7|0
1625800180000|2021-07-09 03:09:40|6045.7|6035.7|6043.4|6037.4|6045.7|6037.4|6043.4|6035.7|0
1625800200000|2021-07-09 03:10:00|6044|6038|6047.6|6041.6|6047.9|6041.9|6044|6035.9|0
1625800210000|2021-07-09 03:10:10|6047.9|6041.9|6052.5|6046.5|6054.1|6046.5|6047.9|6041.9|1
1625800220000|2021-07-09 03:10:20|6052.1|6046.1|6053.3|6043.3|6053.3|6046.6|6052.1|6043.3|0
1625800230000|2021-07-09 03:10:30|6053.1|6043.1|6052.6|6042.6|6053.1|6043.1|6052.6|6042.6|0
1625800240000|2021-07-09 03:10:40|6053.1|6043.1|6053.4|6043.4|6053.4|6043.4|6053.1|6043.1|0
1625800250000|2021-07-09 03:10:50|6053.7|6043.7|6054.6|6048.6|6055.8|6048.6|6052.4|6043.7|0
1625800260000|2021-07-09 03:11:00|6054.9|6048.9|6056.9|6050.9|6057.7|6051.7|6054.9|6048.9|0
1625800280000|2021-07-09 03:11:20|6056.7|6050.7|6056.4|6050.4|6056.7|6050.7|6056.4|6050.4|0
1625800290000|2021-07-09 03:11:30|6056.7|6050.7|6056.4|6050.4|6056.9|6050.9|6056.4|6050.4|0
1625800310000|2021-07-09 03:11:50|6056.7|6050.7|6059.4|6053.4|6059.4|6053.4|6056.7|6050.7|0
1625800320000|2021-07-09 03:12:00|6059.6|6053.6|6062.3|6052.3|6062.3|6053.6|6059.6|6051.9|0
1625800330000|2021-07-09 03:12:10|6059.2|6053.2|6059.2|6053.2|6059.2|6053.2|6059.2|6053.2|0
1625800360000|2021-07-09 03:12:40|6060.9|6050.9|6055.2|6049.2|6060.9|6050.9|6055.2|6048.7|0
1625800370000|2021-07-09 03:12:50|6055.6|6049.6|6055.6|6049.6|6055.6|6049.6|6055.6|6049.6|0
1625800380000|2021-07-09 03:13:00|6055.4|6049.4|6055.2|6049.2|6055.4|6049.4|6055.2|6049.2|0
1625800390000|2021-07-09 03:13:10|6056.3|6050.3|6056.1|6050.1|6056.3|6050.3|6056.1|6050.1|0
1625800400000|2021-07-09 03:13:20|6055.8|6049.8|6055.2|6049.2|6055.8|6049.8|6055.2|6049.2|0
1625800410000|2021-07-09 03:13:30|6058|6043|6055.4|6045.4|6058|6045.4|6055.2|6043|0
1625800420000|2021-07-09 03:13:40|6052.8|6046.8|6052.9|6042.9|6053.9|6046.8|6051.2|6042.9|0
1625800430000|2021-07-09 03:13:50|6050.3|6044.3|6052.1|6046.1|6052.1|6046.1|6050.3|6044.3|0
1625800450000|2021-07-09 03:14:10|6050.8|6044.8|6050.4|6044.4|6050.8|6044.8|6050.4|6044.4|0
1625800460000|2021-07-09 03:14:20|6050.2|6044.2|6050.2|6044.2|6050.4|6044.4|6050.2|6044.2|0
1625800470000|2021-07-09 03:14:30|6050.6|6044.6|6050.4|6044.4|6052.7|6044.6|6050.4|6042.7|0
1625800480000|2021-07-09 03:14:40|6051.5|6041.5|6051.5|6041.5|6051.5|6041.5|6051.5|6041.5|0
1625800490000|2021-07-09 03:14:50|6051.2|6041.2|6051.2|6041.2|6051.2|6041.2|6051.2|6041.2|0
1625800500000|2021-07-09 03:15:00|6050|6044|6053.1|6043.1|6053.1|6044.4|6050|6042.9|0
1625800510000|2021-07-09 03:15:10|6052.9|6042.9|6054.6|6048.6|6054.6|6048.6|6050.2|6042.7|0
1625800530000|2021-07-09 03:15:30|6054.4|6048.4|6054.4|6048.4|6054.4|6048.4|6054.4|6048.4|0
1625800540000|2021-07-09 03:15:40|6054.6|6048.6|6054.4|6048.4|6054.8|6048.8|6054.4|6048.4|0
1625800560000|2021-07-09 03:16:00|6054.1|6048.1|6053.9|6047.9|6054.1|6048.1|6053.9|6047.9|0
1625800570000|2021-07-09 03:16:10|6052.4|6046.4|6051.9|6041.9|6052.6|6046.4|6051.4|6041.4|0
1625800580000|2021-07-09 03:16:20|6052.4|6042.4|6052.4|6042.4|6052.4|6042.4|6052.4|6042.4|0
1625800600000|2021-07-09 03:16:40|6051.7|6041.7|6049.4|6043.4|6051.7|6043.4|6049.4|6041.7|0
1625800610000|2021-07-09 03:16:50|6051.1|6041.1|6050.9|6040.9|6051.1|6041.1|6050.9|6040.9|0
1625800620000|2021-07-09 03:17:00|6048.4|6042.4|6047.9|6041.9|6048.4|6042.4|6047.9|6041.9|0
1625800630000|2021-07-09 03:17:10|6047.4|6041.4|6048.4|6042.4|6050.1|6042.4|6045.6|6039.6|0
1625800640000|2021-07-09 03:17:20|6047.9|6041.9|6047.9|6041.9|6047.9|6041.9|6047.9|6041.9|0
1625800650000|2021-07-09 03:17:30|6047.6|6041.6|6047.4|6041.4|6048.7|6041.6|6046.4|6038.5|0
1625800660000|2021-07-09 03:17:40|6049.1|6039.1|6049.1|6039.1|6049.1|6039.1|6049.1|6039.1|0
1625800670000|2021-07-09 03:17:50|6047.6|6041.6|6047.6|6041.6|6049.3|6041.6|6047.6|6039.3|0
1625800680000|2021-07-09 03:18:00|6042.1|6036.1|6042.1|6036.1|6042.3|6036.3|6041.8|6035.8|1
1625800690000|2021-07-09 03:18:10|6042.3|6036.3|6041.8|6035.8|6042.3|6036.3|6041.8|6035.8|0
1625800700000|2021-07-09 03:18:20|6044.1|6034.1|6042.3|6036.3|6044.1|6036.3|6042.1|6034.1|0
1625800710000|2021-07-09 03:18:30|6043.1|6033.1|6034.1|6028.1|6043.1|6033.8|6034.1|6027.8|0
1625800720000|2021-07-09 03:18:40|6033.8|6027.8|6033.6|6027.6|6033.8|6027.8|6033.6|6027.6|0
1625800730000|2021-07-09 03:18:50|6033.1|6027.1|6033.8|6027.8|6033.8|6027.8|6033.1|6027.1|0
1625800750000|2021-07-09 03:19:10|6034.5|6028.5|6037.8|6031.8|6037.8|6031.8|6034.5|6028.5|0
1625800760000|2021-07-09 03:19:20|6037.3|6031.3|6037.8|6031.8|6037.8|6031.8|6037.3|6031.3|0
1625800790000|2021-07-09 03:19:50|6037.5|6031.5|6036.3|6030.3|6037.5|6031.5|6036.1|6030.1|0
1625800800000|2021-07-09 03:20:00|6036.1|6030.1|6037.1|6031.1|6037.1|6031.1|6035.4|6029.4|0
1625800810000|2021-07-09 03:20:10|6036.1|6030.1|6035.6|6025.6|6036.3|6030.1|6035.6|6025.6|0
1625800820000|2021-07-09 03:20:20|6036.1|6026.1|6036.8|6026.8|6036.8|6026.8|6036.1|6026.1|0
1625800870000|2021-07-09 03:21:10|6036.3|6026.3|6036.1|6026.1|6036.3|6026.3|6036.1|6026.1|0
1625800880000|2021-07-09 03:21:20|6033.6|6027.6|6033.1|6027.1|6033.6|6027.6|6033.1|6027.1|0
1625800890000|2021-07-09 03:21:30|6033.2|6023.2|6034.1|6024.1|6034.1|6024.1|6033.1|6023.1|0
1625800910000|2021-07-09 03:21:50|6033.8|6023.8|6033.1|6023.1|6033.8|6023.8|6033.1|6023.1|0
1625800920000|2021-07-09 03:22:00|6030.8|6024.8|6029.5|6023.5|6030.8|6024.8|6029.5|6023.5|0
1625800930000|2021-07-09 03:22:10|6029.2|6023.2|6027.6|6021.6|6029.2|6023.2|6027.6|6021.6|0
1625800970000|2021-07-09 03:22:50|6027.4|6021.4|6027.4|6021.4|6027.6|6021.6|6027.4|6021.4|0
1625800980000|2021-07-09 03:23:00|6025.6|6019.6|6023.6|6017.6|6025.6|6019.6|6023.6|6017.6|1
1625800990000|2021-07-09 03:23:10|6025.1|6015.1|6022.6|6016.6|6025.1|6016.6|6022.6|6014.3|0
1625801000000|2021-07-09 03:23:20|6022.9|6016.9|6024.6|6018.6|6024.6|6018.6|6022.9|6016.9|0
1625801010000|2021-07-09 03:23:30|6027.1|6017.1|6027.1|6017.1|6027.1|6018.6|6024.6|6017.1|0
1625801020000|2021-07-09 03:23:40|6026.3|6020.3|6024.6|6018.6|6026.3|6020.3|6024.6|6018.6|0
1625801040000|2021-07-09 03:24:00|6025.2|6019.2|6026.1|6020.1|6026.1|6020.1|6025.2|6019.2|0
1625801060000|2021-07-09 03:24:20|6026.3|6020.3|6026.8|6020.8|6026.8|6020.8|6026.3|6020.3|0
1625801070000|2021-07-09 03:24:30|6027.1|6021.1|6027.5|6021.5|6027.5|6021.5|6027.1|6021.1|0
1625801080000|2021-07-09 03:24:40|6027.2|6021.2|6027.2|6021.2|6027.2|6021.2|6027.2|6021.2|4
1625801090000|2021-07-09 03:24:50|6027.5|6021.5|6027|6021|6027.5|6021.5|6026.7|6020.7|9
1625801100000|2021-07-09 03:25:00|6027.5|6021.5|6027.5|6021.5|6027.5|6021.5|6027.5|6021.5|0
1625801110000|2021-07-09 03:25:10|6027|6021|6027|6021|6028.3|6021|6026|6018.3|1
1625801160000|2021-07-09 03:26:00|6027.3|6017.3|6025|6019|6027.3|6019|6025|6017.3|0
1625801170000|2021-07-09 03:26:10|6024.7|6018.7|6023.4|6017.4|6024.7|6018.7|6023.4|6017.4|0
1625801180000|2021-07-09 03:26:20|6023.6|6017.6|6024|6018|6024|6018|6023.6|6017.6|0
1625801210000|2021-07-09 03:26:50|6023.7|6017.7|6027.3|6017.3|6027.3|6017.7|6023.7|6017.1|0
1625801230000|2021-07-09 03:27:10|6027.1|6017.1|6027.1|6017.1|6027.3|6017.3|6027.1|6017.1|0
1625801240000|2021-07-09 03:27:20|6027.3|6017.3|6027.3|6017.3|6027.3|6017.3|6027.3|6017.3|0
1625801250000|2021-07-09 03:27:30|6027.1|6017.1|6027.1|6017.1|6027.1|6017.1|6027.1|6017.1|0
1625801260000|2021-07-09 03:27:40|6027.3|6017.3|6027.1|6017.1|6027.3|6017.3|6027.1|6017.1|0
1625801280000|2021-07-09 03:28:00|6023.6|6017.6|6023.6|6017.6|6023.6|6017.6|6023.6|6017.6|0
1625801310000|2021-07-09 03:28:30|6024|6018|6024|6018|6024|6018|6024|6018|0
1625801320000|2021-07-09 03:28:40|6023.8|6017.8|6023.8|6017.8|6023.8|6017.8|6023.8|6017.8|0
1625801350000|2021-07-09 03:29:10|6023.6|6017.6|6023.1|6017.1|6023.6|6017.6|6023.1|6017.1|0
1625801380000|2021-07-09 03:29:40|6023.4|6017.4|6024.3|6018.3|6025|6019|6023.4|6017.4|0
1625801390000|2021-07-09 03:29:50|6024.5|6018.5|6024.5|6018.5|6024.5|6018.5|6024.5|6018.5|0
1625801400000|2021-07-09 03:30:00|6025|6019|6025|6019|6025|6019|6025|6019|0
1625801410000|2021-07-09 03:30:10|6024.7|6018.7|6024.2|6018.2|6024.7|6018.7|6024.2|6018.2|0
1625801420000|2021-07-09 03:30:20|6023.6|6017.6|6024.7|6018.7|6024.7|6018.7|6023.2|6017.2|2
1625801470000|2021-07-09 03:31:10|6023.2|6017.2|6023.2|6017.2|6023.2|6017.2|6023.2|6017.2|0
1625801480000|2021-07-09 03:31:20|6024.7|6018.7|6024.7|6018.7|6024.7|6018.7|6024.7|6018.7|2
1625801500000|2021-07-09 03:31:40|6024.2|6018.2|6024.2|6018.2|6024.2|6018.2|6024.2|6018.2|0
1625801520000|2021-07-09 03:32:00|6023.7|6017.7|6023.7|6017.7|6023.7|6017.7|6023.7|6017.7|0
1625801560000|2021-07-09 03:32:40|6023.2|6017.2|6021.7|6015.7|6023.2|6017.2|6021.7|6015.7|1
1625801570000|2021-07-09 03:32:50|6022.2|6016.2|6021.2|6015.2|6022.2|6016.2|6021.2|6015.2|0
1625801580000|2021-07-09 03:33:00|6021.5|6015.5|6022.6|6016.6|6022.6|6016.6|6021.5|6015.5|1
1625801590000|2021-07-09 03:33:10|6022.2|6016.2|6022.2|6016.2|6022.2|6016.2|6022.2|6016.2|0
1625801620000|2021-07-09 03:33:40|6021.9|6015.9|6021.2|6015.2|6021.9|6015.9|6021.2|6015.2|0
1625801650000|2021-07-09 03:34:10|6019.4|6013.4|6019.4|6013.4|6019.4|6013.4|6019.4|6013.4|1
1625801660000|2021-07-09 03:34:20|6019.1|6013.1|6019.1|6013.1|6019.1|6013.1|6019.1|6013.1|0
1625801670000|2021-07-09 03:34:30|6018.9|6012.9|6018.9|6012.9|6018.9|6012.9|6018.9|6012.9|0
1625801690000|2021-07-09 03:34:50|6019.6|6013.6|6019.9|6013.9|6020.1|6014.1|6019.6|6013.6|2
1625801700000|2021-07-09 03:35:00|6020.1|6014.1|6020.6|6014.6|6020.6|6014.6|6019.6|6013.6|0
1625801720000|2021-07-09 03:35:20|6019.5|6013.5|6021.4|6015.4|6021.4|6015.4|6019.5|6013.5|2
1625801730000|2021-07-09 03:35:30|6021.6|6015.6|6021.6|6015.6|6021.6|6015.6|6021.6|6015.6|0
1625801740000|2021-07-09 03:35:40|6021.3|6015.3|6021.1|6015.1|6021.3|6015.3|6020.8|6014.8|0
1625801760000|2021-07-09 03:36:00|6020.4|6014.4|6019.6|6013.6|6020.4|6014.4|6019.6|6013.6|0
1625801780000|2021-07-09 03:36:20|6019.3|6013.3|6021.1|6015.1|6021.1|6015.1|6019.3|6013.3|2
1625801800000|2021-07-09 03:36:40|6019.3|6013.3|6021.4|6015.4|6021.4|6015.4|6018.6|6012.6|2
1625801810000|2021-07-09 03:36:50|6021.1|6015.1|6020.9|6014.9|6021.1|6015.1|6020.9|6014.9|0
1625801820000|2021-07-09 03:37:00|6021.3|6015.3|6021.2|6015.2|6021.7|6015.7|6021.2|6015.2|0
1625801840000|2021-07-09 03:37:20|6021.7|6015.7|6020.1|6014.1|6021.7|6015.7|6020.1|6014.1|0
1625801870000|2021-07-09 03:37:50|6021.3|6015.3|6021.3|6015.3|6021.3|6015.3|6021.3|6015.3|1
1625801880000|2021-07-09 03:38:00|6021.9|6015.9|6021.9|6015.9|6021.9|6015.9|6021.9|6015.9|0
1625801900000|2021-07-09 03:38:20|6022.2|6016.2|6022.4|6016.4|6022.6|6016.6|6022.2|6016.2|0
1625801940000|2021-07-09 03:39:00|6022.6|6016.6|6022.6|6016.6|6022.6|6016.6|6022.6|6016.6|0
1625801950000|2021-07-09 03:39:10|6022.4|6016.4|6022.4|6016.4|6022.4|6016.4|6022.4|6016.4|0
1625801980000|2021-07-09 03:39:40|6022.6|6016.6|6022.4|6016.4|6022.6|6016.6|6022.4|6016.4|0
1625802000000|2021-07-09 03:40:00|6022.1|6016.1|6022.1|6016.1|6022.1|6016.1|6021.9|6015.9|1
1625802010000|2021-07-09 03:40:10|6021.9|6015.9|6021.4|6015.4|6021.9|6015.9|6021.4|6015.4|0
1625802020000|2021-07-09 03:40:20|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|0
1625802030000|2021-07-09 03:40:30|6021.6|6015.6|6021.1|6015.1|6021.6|6015.6|6021.1|6015.1|0
1625802080000|2021-07-09 03:41:20|6022.3|6012.3|6020.8|6014.8|6022.6|6015.1|6020.6|6012.3|0
1625802090000|2021-07-09 03:41:30|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|6021.1|6015.1|0
1625802130000|2021-07-09 03:42:10|6021.4|6015.4|6021.1|6015.1|6021.4|6015.4|6021.1|6015.1|0
1625802190000|2021-07-09 03:43:10|6020.1|6014.1|6021.6|6015.6|6021.6|6015.6|6020.1|6014.1|0
1625802200000|2021-07-09 03:43:20|6021.4|6015.4|6021.1|6015.1|6021.4|6015.4|6021.1|6015.1|0
1625802230000|2021-07-09 03:43:50|6021.4|6015.4|6021.6|6015.6|6021.6|6015.6|6021.4|6015.4|0
1625802240000|2021-07-09 03:44:00|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|6021.8|6015.8|0
1625802270000|2021-07-09 03:44:30|6022.1|6016.1|6022.1|6016.1|6022.1|6016.1|6022.1|6016.1|0
1625802280000|2021-07-09 03:44:40|6022.3|6016.3|6022.6|6016.6|6022.6|6016.6|6022.3|6016.3|0
1625802290000|2021-07-09 03:44:50|6022.8|6016.8|6024.3|6018.3|6024.3|6018.3|6022.8|6016.8|1
1625802310000|2021-07-09 03:45:10|6024.7|6018.7|6023.8|6017.8|6024.7|6018.7|6023.8|6017.8|0
1625802320000|2021-07-09 03:45:20|6024.1|6018.1|6024.3|6018.3|6024.3|6018.3|6024.1|6018.1|0
1625802350000|2021-07-09 03:45:50|6025.3|6019.3|6023.8|6017.8|6025.3|6019.3|6023.8|6017.8|0
1625802360000|2021-07-09 03:46:00|6024.1|6018.1|6024.3|6018.3|6024.3|6018.3|6024.1|6018.1|0
1625802400000|2021-07-09 03:46:40|6024|6018|6024.6|6018.6|6024.6|6018.6|6024|6018|1
1625802420000|2021-07-09 03:47:00|6024.9|6018.9|6028.3|6022.3|6028.3|6022.3|6024.9|6018.9|2
1625802470000|2021-07-09 03:47:50|6028.1|6022.1|6028.1|6018.1|6028.4|6022.4|6028.1|6018.1|1
1625802480000|2021-07-09 03:48:00|6027|6021|6027.1|6021.1|6027.1|6021.1|6027|6021|0
1625802490000|2021-07-09 03:48:10|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|6026.8|6020.8|0
1625802500000|2021-07-09 03:48:20|6027.1|6021.1|6027.1|6021.1|6027.1|6021.1|6026.8|6020.8|0
1625802570000|2021-07-09 03:49:30|6026.8|6020.8|6027.1|6017.1|6027.3|6020.8|6026.8|6017.1|0
1625802630000|2021-07-09 03:50:30|6027.6|6017.6|6027.6|6017.6|6027.6|6017.6|6027.6|6017.6|0
1625802640000|2021-07-09 03:50:40|6027.3|6017.3|6027.3|6017.3|6027.3|6017.3|6027.3|6017.3|0
1625802670000|2021-07-09 03:51:10|6028.1|6018.1|6027.6|6017.6|6028.1|6018.1|6027.3|6017.3|0
1625802680000|2021-07-09 03:51:20|6027.9|6017.9|6027.8|6017.8|6028.1|6018.1|6027.3|6017.3|0
1625802690000|2021-07-09 03:51:30|6027.6|6017.6|6027.6|6017.6|6028.1|6018.1|6027.6|6017.6|0
1625802700000|2021-07-09 03:51:40|6028.1|6018.1|6027.6|6017.6|6028.1|6018.1|6027.3|6017.3|0
1625802710000|2021-07-09 03:51:50|6027.9|6017.9|6027.6|6017.6|6027.9|6017.9|6027.6|6017.6|0
1625802720000|2021-07-09 03:52:00|6027.9|6017.9|6027.6|6017.6|6027.9|6017.9|6027.6|6017.6|0
1625802730000|2021-07-09 03:52:10|6027.9|6017.9|6027.6|6017.6|6028.1|6018.1|6027.6|6017.6|0
1625802740000|2021-07-09 03:52:20|6027.9|6017.9|6027.6|6017.6|6027.9|6017.9|6027.6|6017.6|0
1625802750000|2021-07-09 03:52:30|6027.9|6017.9|6027.6|6017.6|6028.1|6018.1|6027.6|6017.6|0
1625802820000|2021-07-09 03:53:40|6027.3|6017.3|6027.1|6017.1|6027.3|6017.3|6027.1|6017.1|0
1625802870000|2021-07-09 03:54:30|6026.8|6020.8|6025.6|6019.6|6027.4|6021.4|6025.6|6019.6|0
1625802880000|2021-07-09 03:54:40|6027.9|6017.9|6027.9|6017.9|6027.9|6017.9|6027.9|6017.9|0
1625802890000|2021-07-09 03:54:50|6027.1|6021.1|6027.1|6021.1|6027.1|6021.1|6027.1|6021.1|0
1625802900000|2021-07-09 03:55:00|6026|6020|6025.7|6019.7|6027.7|6020.2|6025.4|6017.7|9
1625802910000|2021-07-09 03:55:10|6026|6020|6026.2|6020.2|6026.2|6020.2|6026|6020|0
1625802930000|2021-07-09 03:55:30|6025.2|6019.2|6025.2|6019.2|6026.9|6019.2|6024.9|6016.9|0
1625802960000|2021-07-09 03:56:00|6025.4|6019.4|6025.4|6019.4|6025.4|6019.4|6025.4|6019.4|0
1625802970000|2021-07-09 03:56:10|6025.2|6019.2|6033|6027|6034.7|6027|6025.2|6019.2|0
1625803000000|2021-07-09 03:56:40|6034|6028|6034.3|6028.3|6034.3|6028.3|6034|6028|0
1625803010000|2021-07-09 03:56:50|6033.2|6027.2|6034|6028|6034|6028|6033.2|6027.2|0
1625803020000|2021-07-09 03:57:00|6034.3|6028.3|6035.7|6025.7|6035.7|6029.4|6034.3|6025|0
1625803030000|2021-07-09 03:57:10|6033.2|6027.2|6034.7|6028.7|6035.9|6028.7|6033.2|6025.2|0
1625803040000|2021-07-09 03:57:20|6034.2|6028.2|6034.7|6028.7|6035.7|6028.7|6033|6025.7|0
1625803080000|2021-07-09 03:58:00|6034.2|6028.2|6034.5|6028.5|6034.5|6028.5|6034.2|6028.2|1
1625803090000|2021-07-09 03:58:10|6034.7|6028.7|6034.5|6028.5|6035.7|6028.7|6034.2|6025.7|0
1625803100000|2021-07-09 03:58:20|6034.4|6028.4|6034.2|6028.2|6034.4|6028.4|6034.2|6028.2|0
1625803110000|2021-07-09 03:58:30|6034.7|6028.7|6034.5|6028.5|6034.7|6028.7|6034.2|6028.2|0
1625803120000|2021-07-09 03:58:40|6034.7|6028.7|6034.5|6028.5|6034.7|6028.7|6034.2|6028.2|0
1625803140000|2021-07-09 03:59:00|6034.7|6028.7|6034.2|6028.2|6034.7|6028.7|6034.2|6028.2|0
1625803200000|2021-07-09 04:00:00|6035.9|6025.9|6032.5|6022.5|6035.9|6027.2|6032.2|6022.2|0
1625803210000|2021-07-09 04:00:10|6032.7|6022.7|6031.3|6025.3|6032.7|6025.3|6031.3|6022.7|0
1625803230000|2021-07-09 04:00:30|6031.7|6025.7|6032.2|6026.2|6032.2|6026.2|6031.7|6025.7|0
1625803250000|2021-07-09 04:00:50|6031.7|6025.7|6031.7|6025.7|6031.7|6025.7|6031.7|6025.7|0
1625803300000|2021-07-09 04:01:40|6037.1|6027.1|6036.2|6030.2|6037.1|6030.2|6036.2|6026.7|0
1625803330000|2021-07-09 04:02:10|6036.7|6026.7|6036.7|6026.7|6036.7|6026.7|6036.7|6026.7|0
1625803340000|2021-07-09 04:02:20|6035|6029|6035|6029|6035|6029|6035|6029|0
1625803350000|2021-07-09 04:02:30|6035.2|6029.2|6034.3|6028.3|6035.2|6029.2|6034.3|6028.3|0
1625803360000|2021-07-09 04:02:40|6034.5|6028.5|6034.5|6028.5|6034.5|6028.5|6034.5|6028.5|0
1625803400000|2021-07-09 04:03:20|6034.2|6028.2|6033.8|6027.8|6034.2|6028.2|6033.8|6027.8|0
1625803420000|2021-07-09 04:03:40|6034.5|6028.5|6034|6028|6034.5|6028.5|6034|6028|0
1625803500000|2021-07-09 04:05:00|6033.7|6027.7|6034|6028|6034|6028|6033.7|6027.7|0
1625803520000|2021-07-09 04:05:20|6033.7|6027.7|6031.1|6025.1|6033.7|6027.7|6030.9|6024.9|1
1625803530000|2021-07-09 04:05:30|6030.9|6024.9|6030.9|6024.9|6030.9|6024.9|6030.9|6024.9|0
1625803600000|2021-07-09 04:06:40|6030.7|6024.7|6030.7|6024.7|6030.7|6024.7|6030.7|6024.7|0
1625803630000|2021-07-09 04:07:10|6031.2|6025.2|6033.9|6027.9|6033.9|6027.9|6031.2|6025.2|0
1625803650000|2021-07-09 04:07:30|6032.7|6026.7|6033.2|6027.2|6033.2|6027.2|6032.7|6026.7|0
1625803670000|2021-07-09 04:07:50|6032.9|6026.9|6032.9|6026.9|6032.9|6026.9|6032.9|6026.9|0
1625803690000|2021-07-09 04:08:10|6033.2|6027.2|6033.2|6027.2|6033.2|6027.2|6033.2|6027.2|0
1625803700000|2021-07-09 04:08:20|6032.7|6026.7|6034.2|6024.2|6034.2|6026.7|6032.7|6024.2|0
1625803710000|2021-07-09 04:08:30|6031.9|6025.9|6033.9|6027.9|6034.2|6028.2|6031.9|6024|0
1625803730000|2021-07-09 04:08:50|6033.7|6027.7|6033.7|6027.7|6033.7|6027.7|6033.7|6027.7|0
1625803780000|2021-07-09 04:09:40|6033.1|6027.1|6033.4|6027.4|6033.7|6027.7|6033.1|6027.1|0
1625803800000|2021-07-09 04:10:00|6033.2|6027.2|6033.9|6027.9|6033.9|6027.9|6033.2|6027.2|0
1625803810000|2021-07-09 04:10:10|6033.7|6027.7|6033.7|6027.7|6033.7|6027.7|6033.7|6027.7|0
1625803850000|2021-07-09 04:10:50|6034|6028|6034.2|6028.2|6034.2|6028.2|6034|6028|0
1625803860000|2021-07-09 04:11:00|6033.9|6027.9|6033.7|6027.7|6033.9|6027.9|6033.7|6027.7|0
1625803920000|2021-07-09 04:12:00|6034.7|6028.7|6034.7|6028.7|6034.7|6028.7|6034.7|6028.7|0
1625803930000|2021-07-09 04:12:10|6034.4|6028.4|6034.1|6028.1|6034.4|6028.4|6033.4|6027.4|0
1625803970000|2021-07-09 04:12:50|6033.6|6027.6|6031.7|6025.7|6033.6|6027.6|6031.7|6023.6|0
1625803980000|2021-07-09 04:13:00|6032.1|6026.1|6032.3|6026.3|6034.3|6026.9|6032.1|6024.3|0
1625803990000|2021-07-09 04:13:10|6032.6|6026.6|6032.6|6026.6|6032.6|6026.6|6032.6|6026.6|0
1625804000000|2021-07-09 04:13:20|6033.1|6027.1|6033.1|6027.1|6034.4|6027.1|6032.4|6024.4|0
1625804010000|2021-07-09 04:13:30|6035.6|6025.6|6035.4|6025.4|6035.6|6027.1|6033.1|6024.9|0
1625804020000|2021-07-09 04:13:40|6033.1|6027.1|6035.4|6025.4|6035.4|6027.1|6032.9|6024.9|0
1625804030000|2021-07-09 04:13:50|6033.9|6027.9|6033.9|6027.9|6035.4|6027.9|6033.9|6025.4|0
1625804040000|2021-07-09 04:14:00|6033.7|6027.7|6033.7|6027.7|6035.4|6027.7|6033.7|6025.4|0
1625804050000|2021-07-09 04:14:10|6033.9|6027.9|6033.9|6027.9|6033.9|6027.9|6033.9|6027.9|0
1625804060000|2021-07-09 04:14:20|6035.6|6025.6|6033.1|6027.1|6035.6|6027.6|6033.1|6025.6|0
1625804070000|2021-07-09 04:14:30|6033.6|6027.6|6032.9|6026.9|6033.6|6027.6|6032.9|6026.9|1
1625804080000|2021-07-09 04:14:40|6033.5|6027.5|6034.1|6028.1|6034.1|6028.1|6033.5|6027.5|0
1625804090000|2021-07-09 04:14:50|6034.4|6028.4|6034.9|6028.9|6034.9|6028.9|6034.4|6028.4|0
1625804110000|2021-07-09 04:15:10|6038.1|6032.1|6038.1|6032.1|6038.1|6032.1|6038.1|6032.1|1
1625804120000|2021-07-09 04:15:20|6038.7|6032.7|6038.3|6032.3|6038.7|6032.7|6037.1|6031.1|0
1625804140000|2021-07-09 04:15:40|6037.9|6031.9|6036.9|6030.9|6038.3|6032.3|6036.9|6030.9|0
1625804200000|2021-07-09 04:16:40|6036.4|6030.4|6036.8|6030.8|6036.8|6030.8|6036.4|6030.4|0
1625804210000|2021-07-09 04:16:50|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|6036.3|6030.3|0
1625804230000|2021-07-09 04:17:10|6036.6|6030.6|6035.9|6029.9|6036.9|6030.9|6035.9|6029.9|0
1625804270000|2021-07-09 04:17:50|6036.3|6030.3|6035.9|6029.9|6036.3|6030.3|6035.9|6029.9|0
1625804280000|2021-07-09 04:18:00|6035.1|6029.1|6035.1|6029.1|6035.1|6029.1|6035.1|6029.1|1
1625804330000|2021-07-09 04:18:50|6035.4|6029.4|6036.1|6030.1|6037.8|6030.1|6035.1|6027.8|0
1625804350000|2021-07-09 04:19:10|6037.6|6027.6|6037.8|6027.8|6037.8|6027.8|6037.6|6027.6|0
1625804360000|2021-07-09 04:19:20|6037.4|6027.4|6035.1|6029.1|6037.4|6029.1|6035.1|6027.4|0
1625804370000|2021-07-09 04:19:30|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|6035.3|6029.3|0
1625804380000|2021-07-09 04:19:40|6034.9|6028.9|6036.1|6030.1|6036.1|6030.1|6034.9|6028.9|0
1625804410000|2021-07-09 04:20:10|6035.5|6029.5|6035.3|6029.3|6035.5|6029.5|6035.1|6029.1|0
1625804430000|2021-07-09 04:20:30|6035.9|6029.9|6036.2|6030.2|6036.2|6030.2|6035.9|6029.9|0
1625804440000|2021-07-09 04:20:40|||||||||1
1625804470000|2021-07-09 04:21:10|6036|6030|6035.8|6029.8|6037.4|6030.2|6034.7|6027.2|0
1625804480000|2021-07-09 04:21:20|6036.2|6030.2|6036.2|6030.2|6036.2|6030.2|6036.2|6030.2|0
1625804500000|2021-07-09 04:21:40|6036.6|6030.6|6036.2|6030.2|6036.6|6030.6|6036.2|6030.2|0
1625804510000|2021-07-09 04:21:50|6036.9|6030.9|6036.9|6030.9|6036.9|6030.9|6036.9|6030.9|0
1625804520000|2021-07-09 04:22:00|6036.7|6030.7|6036.7|6030.7|6036.7|6030.7|6036.7|6030.7|1
1625804530000|2021-07-09 04:22:10|6037.1|6031.1|6037.1|6031.1|6037.1|6031.1|6037.1|6031.1|0
1625804550000|2021-07-09 04:22:30|6036.9|6030.9|6036.9|6030.9|6036.9|6030.9|6036.9|6030.9|0
1625804560000|2021-07-09 04:22:40|6037.1|6031.1|6037.1|6031.1|6037.1|6031.1|6037.1|6031.1|0
1625804570000|2021-07-09 04:22:50|6037.7|6031.7|6037.9|6031.9|6037.9|6031.9|6037.7|6031.7|0
1625804630000|2021-07-09 04:23:50|6037.3|6031.3|6036.9|6030.9|6037.3|6031.3|6036.9|6030.9|0
1625804640000|2021-07-09 04:24:00|6037.1|6031.1|6037.1|6031.1|6037.1|6031.1|6037.1|6031.1|0
1625804670000|2021-07-09 04:24:30|6036.9|6030.9|6037.4|6031.4|6037.4|6031.4|6036.9|6030.9|0
1625804700000|2021-07-09 04:25:00|6037.7|6031.7|6037.4|6031.4|6037.7|6031.7|6037.4|6031.4|0
1625804710000|2021-07-09 04:25:10|6037.9|6031.9|6037.9|6031.9|6037.9|6031.9|6037.9|6031.9|0
1625804740000|2021-07-09 04:25:40|6037.1|6031.1|6037.1|6031.1|6037.1|6031.1|6037.1|6031.1|0
1625804750000|2021-07-09 04:25:50|6037.9|6031.9|6037.9|6031.9|6037.9|6031.9|6037.9|6031.9|0
1625804780000|2021-07-09 04:26:20|6038.5|6032.5|6038.5|6032.5|6038.5|6032.5|6038.5|6032.5|1
1625804800000|2021-07-09 04:26:40|6037.9|6031.9|6037.9|6031.9|6037.9|6031.9|6037.9|6031.9|0
1625804820000|2021-07-09 04:27:00|6044.6|6034.6|6042.3|6036.3|6044.6|6036.3|6042.3|6034.6|2
1625804830000|2021-07-09 04:27:10|6044.4|6034.4|6044.6|6034.6|6044.6|6034.6|6044.4|6034.4|0
1625804840000|2021-07-09 04:27:20|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|0
1625804850000|2021-07-09 04:27:30|6043.9|6037.9|6043.5|6037.5|6043.9|6037.9|6043.5|6037.5|0
1625804930000|2021-07-09 04:28:50|6043.3|6037.3|6042.3|6036.3|6043.3|6037.3|6042.3|6036.3|0
1625804940000|2021-07-09 04:29:00|6042|6036|6043.6|6037.6|6043.6|6037.6|6042|6036|0
1625804980000|2021-07-09 04:29:40|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|0
1625805000000|2021-07-09 04:30:00|6043.6|6037.6|6044.1|6038.1|6044.1|6038.1|6043.6|6037.6|0
1625805010000|2021-07-09 04:30:10|6043.6|6037.6|6044.1|6038.1|6044.1|6038.1|6043.6|6037.6|0
1625805020000|2021-07-09 04:30:20|6044.6|6038.6|6044.6|6038.6|6044.6|6038.6|6044.6|6038.6|0
1625805030000|2021-07-09 04:30:30|6044.8|6038.8|6044.6|6038.6|6044.8|6038.8|6044.6|6038.6|1
1625805040000|2021-07-09 04:30:40|6044.3|6038.3|6043.8|6037.8|6044.6|6038.6|6043.8|6037.8|0
1625805050000|2021-07-09 04:30:50|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|0
1625805060000|2021-07-09 04:31:00|6043.8|6037.8|6043.8|6037.8|6044.1|6038.1|6043.8|6037.8|0
1625805070000|2021-07-09 04:31:10|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|6044.3|6038.3|0
1625805100000|2021-07-09 04:31:40|6043.8|6037.8|6041.8|6035.8|6043.8|6037.8|6041.8|6035.8|0
1625805120000|2021-07-09 04:32:00|6042.1|6036.1|6042.5|6036.5|6042.5|6036.5|6042.1|6036.1|0
1625805130000|2021-07-09 04:32:10|6043.1|6037.1|6042.8|6036.8|6043.1|6037.1|6042.8|6036.8|0
1625805150000|2021-07-09 04:32:30|6043|6037|6043|6037|6043|6037|6043|6037|0
1625805190000|2021-07-09 04:33:10|6043.3|6037.3|6043.5|6037.5|6043.7|6037.7|6043.3|6037.3|0
1625805280000|2021-07-09 04:34:40|6044.1|6038.1|6043.3|6037.3|6044.1|6038.1|6043.3|6037.3|0
1625805290000|2021-07-09 04:34:50|6043.5|6037.5|6043.5|6037.5|6043.5|6037.5|6043.5|6037.5|0
1625805350000|2021-07-09 04:35:50|6042.5|6036.5|6042.5|6036.5|6042.5|6036.5|6042.5|6036.5|0
1625805360000|2021-07-09 04:36:00|6042.8|6036.8|6043|6037|6043|6037|6042.8|6036.8|0
1625805400000|2021-07-09 04:36:40|6041.5|6035.5|6041.5|6035.5|6041.5|6035.5|6041.5|6035.5|0
1625805420000|2021-07-09 04:37:00|6042|6036|6041.5|6035.5|6042|6036|6041.5|6035.5|0
1625805430000|2021-07-09 04:37:10|6041.2|6035.2|6042|6032|6042|6035.2|6041.2|6032|0
1625805490000|2021-07-09 04:38:10|6040.6|6030.6|6034.6|6028.6|6040.6|6030.6|6034.6|6028.6|3
1625805520000|2021-07-09 04:38:40|6033.9|6027.9|6033.9|6027.9|6033.9|6027.9|6033.9|6027.9|0
1625805530000|2021-07-09 04:38:50|6043.5|6028.5|6040.2|6030.2|6043.5|6030.2|6040.2|6028.5|1
1625805540000|2021-07-09 04:39:00|6039.7|6029.7|6038.7|6032.7|6040.2|6033.2|6038.7|6029.7|0
1625805560000|2021-07-09 04:39:20|6038.9|6032.9|6038.9|6032.9|6038.9|6032.9|6038.9|6032.9|0
1625805580000|2021-07-09 04:39:40|6040.4|6030.4|6040.2|6030.2|6040.4|6030.4|6040.2|6030.2|0
1625805620000|2021-07-09 04:40:20|6039.7|6029.7|6039.7|6029.7|6039.7|6029.7|6039.7|6029.7|0
1625805650000|2021-07-09 04:40:50|6040|6030|6040|6030|6040|6030|6040|6030|0
1625805660000|2021-07-09 04:41:00|6035.7|6029.7|6037.7|6027.7|6037.9|6029.7|6035.7|6027.7|0
1625805670000|2021-07-09 04:41:10|6036.5|6030.5|6036.5|6030.5|6036.5|6030.5|6036.5|6030.5|0
1625805690000|2021-07-09 04:41:30|6038.4|6028.4|6038.4|6028.4|6038.4|6028.4|6038.4|6028.4|0
1625805700000|2021-07-09 04:41:40|6036.5|6030.5|6038.2|6028.2|6038.4|6030.5|6036.5|6028.2|0
1625805710000|2021-07-09 04:41:50|6036.5|6030.5|6036.7|6030.7|6038.5|6030.7|6036.5|6028|0
1625805840000|2021-07-09 04:44:00|6039.2|6029.2|6039.2|6029.2|6039.2|6029.2|6039.2|6029.2|0
1625805850000|2021-07-09 04:44:10|6039|6029|6039|6029|6039|6029|6039|6029|0
1625805890000|2021-07-09 04:44:50|6039.2|6029.2|6039.2|6029.2|6039.2|6029.2|6039.2|6029.2|0
1625805950000|2021-07-09 04:45:50|6039.5|6029.5|6040|6034|6040|6034|6039.5|6029.5|0
1625805960000|2021-07-09 04:46:00|6040.2|6034.2|6039.7|6033.7|6040.2|6034.2|6039.7|6033.7|0
1625805980000|2021-07-09 04:46:20|6039.2|6033.2|6039.2|6033.2|6039.2|6033.2|6039.2|6033.2|0
1625806000000|2021-07-09 04:46:40|6038.7|6032.7|6039.2|6033.2|6039.2|6033.2|6038.7|6032.7|0
1625806080000|2021-07-09 04:48:00|6038.2|6032.2|6038.2|6032.2|6038.2|6032.2|6038.2|6032.2|0
1625806120000|2021-07-09 04:48:40|6037.9|6031.9|6036.2|6030.2|6037.9|6031.9|6036.2|6030.2|0
1625806180000|2021-07-09 04:49:40|6035.9|6029.9|6035.2|6025.2|6035.9|6029.9|6035.2|6025.2|0
1625806190000|2021-07-09 04:49:50|6033.5|6027.5|6034|6028|6034.2|6028.2|6033.5|6027.5|0
1625806200000|2021-07-09 04:50:00|6034.2|6028.2|6034.2|6028.2|6034.2|6028.2|6034.2|6028.2|0
1625806230000|2021-07-09 04:50:30|6035.2|6029.2|6035.2|6029.2|6035.2|6029.2|6035.2|6029.2|0
1625806250000|2021-07-09 04:50:50|6034.6|6028.6|6034.2|6028.2|6034.6|6028.6|6034.2|6028.2|0
1625806260000|2021-07-09 04:51:00|6036|6030|6036|6030|6036|6030|6035.5|6029.5|1
1625806290000|2021-07-09 04:51:30|6035.5|6029.5|6035.8|6029.8|6035.8|6029.8|6035.5|6029.5|0
1625806300000|2021-07-09 04:51:40|6036|6030|6040|6030|6040|6031.7|6036|6029.8|0
1625806310000|2021-07-09 04:51:50|6040.2|6030.2|6037.5|6031.5|6040.2|6031.5|6037.5|6030|0
1625806320000|2021-07-09 04:52:00|6037|6031|6036.5|6030.5|6037|6031|6036.5|6030.5|0
1625806330000|2021-07-09 04:52:10|6036.8|6030.8|6037|6031|6037|6031|6036.8|6030.8|0
1625806340000|2021-07-09 04:52:20|6036.5|6030.5|6037|6031|6037|6031|6036.5|6030.5|0
1625806370000|2021-07-09 04:52:50|6036.5|6030.5|6036.5|6030.5|6036.5|6030.5|6036.5|6030.5|0
1625806380000|2021-07-09 04:53:00|6039|6033|6040.2|6030.2|6040.4|6033|6039|6030.2|0
1625806390000|2021-07-09 04:53:10|6038.5|6032.5|6038.5|6032.5|6038.5|6032.5|6038.5|6032.5|0
1625806430000|2021-07-09 04:53:50|6038|6032|6038.2|6032.2|6038.2|6032.2|6038|6032|0
1625806440000|2021-07-09 04:54:00|6038|6032|6035.7|6029.7|6038|6032|6035.7|6029.7|0
1625806450000|2021-07-09 04:54:10|6036.2|6030.2|6037.8|6031.8|6037.8|6031.8|6035.2|6029.2|1
1625806460000|2021-07-09 04:54:20|6038|6032|6036|6030|6038|6032|6036|6030|0
1625806510000|2021-07-09 04:55:10|6036.5|6030.5|6036.2|6030.2|6036.5|6030.5|6036.2|6030.2|0
1625806520000|2021-07-09 04:55:20|6035.5|6029.5|6035.5|6029.5|6035.5|6029.5|6035.5|6029.5|0
1625806530000|2021-07-09 04:55:30|6035|6029|6035|6029|6035|6029|6035|6029|0
1625806550000|2021-07-09 04:55:50|6034.7|6028.7|6034.5|6028.5|6034.7|6028.7|6034.5|6028.5|0
1625806560000|2021-07-09 04:56:00|6034.8|6028.8|6034.7|6028.7|6035|6029|6034.7|6028.7|0
1625806570000|2021-07-09 04:56:10|6034.5|6028.5|6035|6029|6035|6029|6034.5|6028.5|0
1625806590000|2021-07-09 04:56:30|6034.7|6028.7|6033.7|6027.7|6034.7|6028.7|6033.7|6027.7|0
1625806600000|2021-07-09 04:56:40|6033|6027|6031|6025|6033|6027|6030.8|6024.8|0
1625806610000|2021-07-09 04:56:50|6030.7|6024.7|6032|6026|6032|6026|6030.7|6024.7|0
1625806620000|2021-07-09 04:57:00|6032.5|6026.5|6032.1|6026.1|6033|6027|6031.5|6025.5|0
1625806630000|2021-07-09 04:57:10|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|6032.5|6026.5|0
1625806640000|2021-07-09 04:57:20|6031.9|6025.9|6031|6025|6031.9|6025.9|6031|6025|0
1625806690000|2021-07-09 04:58:10|6030.8|6024.8|6030.6|6024.6|6030.8|6024.8|6030.6|6024.6|0
1625806710000|2021-07-09 04:58:30|6030.3|6024.3|6030.6|6024.6|6030.6|6024.6|6030.3|6024.3|1
1625806730000|2021-07-09 04:58:50|||||||||1
1625806740000|2021-07-09 04:59:00|6029.8|6023.8|6029.8|6023.8|6030.1|6024.1|6029.8|6023.8|0
1625806750000|2021-07-09 04:59:10|6029.6|6023.6|6029.6|6023.6|6029.6|6023.6|6029.6|6023.6|0
1625806760000|2021-07-09 04:59:20|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|6029.3|6023.3|0
1625806770000|2021-07-09 04:59:30|6029.6|6023.6|6029.6|6023.6|6030.8|6024.8|6029.1|6023.1|2
1625806790000|2021-07-09 04:59:50|||||||||2
1625806800000|2021-07-09 05:00:00|6029.9|6023.9|6028.9|6022.9|6029.9|6023.9|6028.9|6022.9|0
1625806810000|2021-07-09 05:00:10|6029.1|6023.1|6029.4|6023.4|6029.6|6023.6|6029.1|6023.1|0
1625806820000|2021-07-09 05:00:20|6029.9|6023.9|6030.6|6024.6|6030.6|6024.6|6029.7|6023.7|0
1625806830000|2021-07-09 05:00:30|6030.8|6024.8|6030.1|6024.1|6030.8|6024.8|6030.1|6024.1|0
1625806850000|2021-07-09 05:00:50|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|6030.8|6024.8|0
1625806870000|2021-07-09 05:01:10|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|6030.3|6024.3|0
1625806890000|2021-07-09 05:01:30|6030.8|6024.8|6032.6|6026.6|6032.6|6026.6|6030.8|6024.8|0
1625806950000|2021-07-09 05:02:30|6032.9|6026.9|6032.8|6026.8|6033.3|6027.3|6032.8|6026.8|0
1625806970000|2021-07-09 05:02:50|6033.1|6027.1|6033.8|6027.8|6033.8|6027.8|6033.1|6027.1|1
1625806980000|2021-07-09 05:03:00|6033.9|6027.9|6034.6|6028.6|6034.6|6028.6|6033.9|6027.9|0
1625806990000|2021-07-09 05:03:10|6035.5|6029.5|6035.5|6029.5|6036.1|6030.1|6035.5|6029.5|34
1625807000000|2021-07-09 05:03:20|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|6034.8|6028.8|0
1625807010000|2021-07-09 05:03:30|6034.5|6028.5|6034.8|6028.8|6034.8|6028.8|6034.3|6028.3|1
1625807020000|2021-07-09 05:03:40|6035|6029|6035.3|6029.3|6035.3|6029.3|6035|6029|0
1625807040000|2021-07-09 05:04:00|6035.5|6029.5|6036.3|6030.3|6036.3|6030.3|6035.5|6029.5|0
1625807090000|2021-07-09 05:04:50|6036.5|6030.5|6036.5|6030.5|6036.5|6030.5|6036.5|6030.5|0
1625807100000|2021-07-09 05:05:00|6036.8|6030.8|6042|6036|6042.3|6036.3|6036.8|6030.8|4
1625807110000|2021-07-09 05:05:10|6042.3|6036.3|6042|6036|6042.5|6036.5|6042|6036|0
1625807120000|2021-07-09 05:05:20|6041.5|6035.5|6042|6036|6042|6036|6041.5|6035.5|0
1625807160000|2021-07-09 05:06:00|6041.8|6035.8|6041.5|6035.5|6041.8|6035.8|6041|6035|0
1625807250000|2021-07-09 05:07:30|6041.7|6035.7|6041.7|6035.7|6041.7|6035.7|6041.7|6035.7|0
1625807260000|2021-07-09 05:07:40|6042|6036|6041.7|6035.7|6042|6036|6041.7|6035.7|0
1625807270000|2021-07-09 05:07:50|6042|6036|6042.5|6036.5|6042.5|6036.5|6042|6036|0
1625807280000|2021-07-09 05:08:00|6042.8|6036.8|6043.7|6037.7|6044.7|6038.7|6042.7|6036.7|0
1625807290000|2021-07-09 05:08:10|6043.5|6037.5|6043.5|6037.5|6043.5|6037.5|6043.5|6037.5|0
1625807310000|2021-07-09 05:08:30|6043|6037|6042.7|6036.7|6043|6037|6042.7|6036.7|0
1625807340000|2021-07-09 05:09:00|6043|6037|6043.5|6037.5|6043.5|6037.5|6042.7|6036.7|0
1625807350000|2021-07-09 05:09:10|6043.2|6037.2|6043.2|6037.2|6043.2|6037.2|6043.2|6037.2|0
1625807370000|2021-07-09 05:09:30|6043|6037|6043.2|6037.2|6043.3|6037.3|6043|6037|0
1625807390000|2021-07-09 05:09:50|6043.5|6037.5|6044.2|6038.2|6044.2|6038.2|6043.5|6037.5|0
1625807400000|2021-07-09 05:10:00|6044.8|6038.8|6046.8|6040.8|6047.9|6040.8|6044.8|6037.9|0
1625807420000|2021-07-09 05:10:20|6046.5|6040.5|6046.8|6040.8|6047.9|6040.8|6046.5|6037.5|0
1625807430000|2021-07-09 05:10:30|6047.9|6037.9|6046.8|6040.8|6047.9|6040.8|6046.8|6037.9|0
1625807440000|2021-07-09 05:10:40|6047.7|6037.7|6046.8|6040.8|6047.7|6040.8|6046.8|6037.7|0
1625807450000|2021-07-09 05:10:50|6047.9|6037.9|6046.8|6040.8|6047.9|6040.8|6046.8|6037.9|0
1625807460000|2021-07-09 05:11:00|6047.1|6041.1|6048.5|6042.5|6048.8|6042.8|6047.1|6041.1|0
1625807470000|2021-07-09 05:11:10|6049.1|6043.1|6049.3|6043.3|6049.3|6043.3|6049|6043|0
1625807510000|2021-07-09 05:11:50|6049|6043|6049|6043|6049|6043|6048.5|6042.5|0
1625807520000|2021-07-09 05:12:00|6049.5|6043.5|6051.5|6045.5|6051.7|6045.7|6049.5|6043.5|0
1625807530000|2021-07-09 05:12:10|6051.8|6045.8|6052|6046|6052|6046|6051.7|6045.7|0
1625807540000|2021-07-09 05:12:20|6051.1|6045.1|6050.5|6044.5|6051.1|6045.1|6050.2|6044.2|0
1625807550000|2021-07-09 05:12:30|6050.7|6044.7|6051|6045|6051|6045|6050.7|6044.7|0
1625807580000|2021-07-09 05:13:00|6051.9|6045.9|6051|6045|6052.1|6046.1|6051|6045|0
1625807620000|2021-07-09 05:13:40|6050.5|6044.5|6050.2|6044.2|6050.5|6044.5|6050|6044|1
1625807630000|2021-07-09 05:13:50|6049.9|6043.9|6049.5|6043.5|6049.9|6043.9|6049.5|6043.5|0
1625807640000|2021-07-09 05:14:00|6050.3|6044.3|6051|6045|6051.3|6045.3|6050|6044|0
1625807660000|2021-07-09 05:14:20|6051.5|6045.5|6051.5|6045.5|6051.5|6045.5|6051.2|6045.2|0
1625807690000|2021-07-09 05:14:50|6051.2|6045.2|6050.5|6044.5|6051.2|6045.2|6050.2|6044.2|0
1625807700000|2021-07-09 05:15:00|6051.5|6045.5|6051|6045|6051.5|6045.5|6051|6045|0
1625807710000|2021-07-09 05:15:10|6051.5|6045.5|6051.5|6045.5|6051.5|6045.5|6051.2|6045.2|0
1625807740000|2021-07-09 05:15:40|6051.2|6045.2|6051|6045|6051.5|6045.5|6051|6045|0
1625807750000|2021-07-09 05:15:50|6051.6|6045.6|6050.9|6044.9|6051.6|6045.6|6050.7|6044.7|0
1625807760000|2021-07-09 05:16:00|6051.3|6045.3|6052.1|6046.1|6052.1|6046.1|6051.3|6045.3|0
1625807770000|2021-07-09 05:16:10|6052.3|6046.3|6050.5|6044.5|6052.3|6046.3|6050.2|6044.2|0
1625807800000|2021-07-09 05:16:40|6050.7|6044.7|6050.7|6044.7|6050.7|6044.7|6050.7|6044.7|0
1625807820000|2021-07-09 05:17:00|6053.4|6047.4|6058.2|6052.2|6059.7|6053.7|6053.4|6047.4|1
1625807830000|2021-07-09 05:17:10|6059.7|6053.7|6057|6051|6059.7|6053.7|6056.7|6050.7|0
1625807840000|2021-07-09 05:17:20|6057.7|6051.7|6056.5|6050.5|6057.7|6051.7|6056.5|6050.5|0
1625807920000|2021-07-09 05:18:40|6057.3|6051.3|6058|6052|6058|6052|6057.3|6051.3|0
1625807930000|2021-07-09 05:18:50|6058.3|6052.3|6056.7|6050.7|6058.3|6052.3|6056.7|6050.7|0
1625807940000|2021-07-09 05:19:00|6057|6051|6056.9|6050.9|6057.2|6051.2|6056.9|6050.9|0
1625807950000|2021-07-09 05:19:10|6056.7|6050.7|6056.7|6050.7|6056.7|6050.7|6056.7|6050.7|0
1625807960000|2021-07-09 05:19:20|6056.4|6050.4|6056.2|6050.2|6056.4|6050.4|6056.2|6050.2|0
1625807980000|2021-07-09 05:19:40|6056.7|6050.7|6057.2|6051.2|6057.8|6051.8|6056.2|6050.2|0
1625807990000|2021-07-09 05:19:50|6057.8|6051.8|6056.7|6050.7|6057.8|6051.8|6056.7|6050.7|0
1625808000000|2021-07-09 05:20:00|6057|6051|6057.7|6051.7|6058|6052|6057|6051|0
1625808010000|2021-07-09 05:20:10|6057.1|6051.1|6057.8|6051.8|6057.8|6051.8|6057.1|6051.1|0
1625808020000|2021-07-09 05:20:20|6057|6051|6056.7|6050.7|6057|6051|6056.7|6050.7|0
1625808030000|2021-07-09 05:20:30|6056.5|6050.5|6056.3|6050.3|6056.5|6050.5|6056|6050|0
1625808040000|2021-07-09 05:20:40|6056|6050|6056|6050|6056|6050|6056|6050|0
1625808050000|2021-07-09 05:20:50|6057.7|6047.7|6054.2|6048.2|6057.7|6048.5|6054.2|6047|0
1625808060000|2021-07-09 05:21:00|6052.5|6046.5|6054|6048|6054|6048|6052.5|6046.5|1
1625808080000|2021-07-09 05:21:20|6054.2|6048.2|6054.8|6048.8|6054.8|6048.8|6054.2|6048.2|0
1625808090000|2021-07-09 05:21:30|6055.2|6049.2|6055.2|6049.2|6055.2|6049.2|6055.2|6049.2|0
1625808100000|2021-07-09 05:21:40|6054.9|6048.9|6054.7|6048.7|6054.9|6048.9|6054.7|6048.7|0
1625808120000|2021-07-09 05:22:00|6054.3|6048.3|6054.5|6048.5|6054.5|6048.5|6054|6048|0
1625808130000|2021-07-09 05:22:10|6054.7|6048.7|6051.6|6045.6|6054.7|6048.7|6051.2|6045.2|0
1625808140000|2021-07-09 05:22:20|6051.4|6045.4|6051.5|6045.5|6051.5|6045.5|6051.4|6045.4|0
1625808150000|2021-07-09 05:22:30|6051|6045|6051|6045|6051|6045|6051|6045|0
1625808160000|2021-07-09 05:22:40|6051.2|6045.2|6050.7|6044.7|6051.2|6045.2|6050.5|6044.5|0
1625808170000|2021-07-09 05:22:50|6050|6044|6051|6045|6051.3|6045.3|6050|6044|0
1625808180000|2021-07-09 05:23:00|6051.2|6045.2|6051.5|6045.5|6052.7|6046.7|6051.2|6045.2|0
1625808240000|2021-07-09 05:24:00|6052.3|6046.3|6051|6045|6052.3|6046.3|6051|6045|0
1625808250000|2021-07-09 05:24:10|6050.7|6044.7|6051.8|6045.8|6051.8|6045.8|6050.2|6044.2|0
1625808260000|2021-07-09 05:24:20|6051.7|6045.7|6051.5|6045.5|6051.7|6045.7|6051.5|6045.5|0
1625808290000|2021-07-09 05:24:50|6051|6045|6051|6045|6051|6045|6051|6045|0
1625808300000|2021-07-09 05:25:00|6051.5|6045.5|6052|6046|6052|6046|6051.5|6045.5|0
1625808310000|2021-07-09 05:25:10|6051.1|6045.1|6050.7|6044.7|6051.1|6045.1|6050.7|6044.7|1
1625808320000|2021-07-09 05:25:20|6051.2|6045.2|6051.2|6045.2|6051.2|6045.2|6051.2|6045.2|0
1625808330000|2021-07-09 05:25:30|6051|6045|6050.7|6044.7|6051|6045|6050.4|6044.4|0
1625808350000|2021-07-09 05:25:50|6050.4|6044.4|6050.7|6044.7|6050.7|6044.7|6050.4|6044.4|0
1625808370000|2021-07-09 05:26:10|6050.9|6044.9|6050.9|6044.9|6050.9|6044.9|6050.9|6044.9|0
1625808390000|2021-07-09 05:26:30|6051.2|6045.2|6051.2|6045.2|6051.2|6045.2|6051.2|6045.2|0
1625808400000|2021-07-09 05:26:40|6051.4|6045.4|6050.7|6044.7|6051.4|6045.4|6050.7|6044.7|0
1625808410000|2021-07-09 05:26:50|6051.4|6045.4|6051.4|6045.4|6051.4|6045.4|6051.4|6045.4|0
1625808420000|2021-07-09 05:27:00|6051.6|6045.6|6056|6050|6056|6050|6051.4|6045.4|4
1625808430000|2021-07-09 05:27:10|6055.7|6049.7|6053.7|6047.7|6055.7|6049.7|6053.7|6047.7|0
1625808440000|2021-07-09 05:27:20|6054|6048|6053.6|6047.6|6054|6048|6052|6046|1
1625808450000|2021-07-09 05:27:30|6053.3|6047.3|6052.9|6042.9|6053.9|6047.3|6051.2|6042.9|0
1625808480000|2021-07-09 05:28:00|6051.2|6045.2|6054.5|6044.5|6056.4|6045.2|6051.2|6041.4|0
1625808510000|2021-07-09 05:28:30|6051.6|6045.6|6051.2|6045.2|6051.6|6045.6|6050.9|6044.9|0
1625808520000|2021-07-09 05:28:40|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|0
1625808530000|2021-07-09 05:28:50|6052.7|6046.7|6052.9|6046.9|6054.9|6046.9|6052.2|6044.7|1
1625808540000|2021-07-09 05:29:00|6052.7|6046.7|6053.7|6047.7|6054.9|6047.7|6052|6044.7|0
1625808550000|2021-07-09 05:29:10|6054.5|6048.5|6053.7|6047.7|6054.5|6048.5|6053.7|6047.7|0
1625808560000|2021-07-09 05:29:20|6054|6048|6053.2|6047.2|6054|6048|6053|6047|0
1625808570000|2021-07-09 05:29:30|6053.4|6047.4|6053.4|6047.4|6053.4|6047.4|6053.4|6047.4|0
1625808580000|2021-07-09 05:29:40|6053|6047|6052.5|6046.5|6053.7|6047.7|6052.5|6046.5|0
1625808600000|2021-07-09 05:30:00|6052.2|6046.2|6051.9|6045.9|6052.2|6046.2|6051|6045|0
1625808610000|2021-07-09 05:30:10|6051.4|6045.4|6051.9|6045.9|6051.9|6045.9|6051.2|6045.2|0
1625808620000|2021-07-09 05:30:20|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|6052.2|6046.2|0
1625808630000|2021-07-09 05:30:30|6052.5|6046.5|6054.5|6048.5|6055|6049|6052.5|6046.5|0
1625808650000|2021-07-09 05:30:50|6054|6048|6054.5|6048.5|6054.7|6048.7|6054|6048|0
1625808660000|2021-07-09 05:31:00|6055|6049|6055|6049|6055|6049|6055|6049|0
1625808670000|2021-07-09 05:31:10|6055.3|6049.3|6057.5|6051.5|6057.8|6051.8|6055.3|6049.3|0
1625808700000|2021-07-09 05:31:40|6057|6051|6057.3|6051.3|6057.8|6051.8|6057|6051|0
1625808710000|2021-07-09 05:31:50|6058|6052|6058.3|6052.3|6058.3|6052.3|6058|6052|1
1625808720000|2021-07-09 05:32:00|6058.6|6052.6|6057.8|6051.8|6058.6|6052.6|6057.5|6051.5|0
1625808730000|2021-07-09 05:32:10|6059.3|6053.3|6061.7|6055.7|6064|6058|6059.3|6053.3|0
1625808740000|2021-07-09 05:32:20|6061.5|6055.5|6064|6058|6064|6058|6061.5|6055.5|0
1625808750000|2021-07-09 05:32:30|6063.7|6057.7|6067.3|6061.3|6068.8|6062.8|6063.5|6057.5|1
1625808760000|2021-07-09 05:32:40|6067.8|6061.8|6066.3|6060.3|6067.8|6061.8|6066.3|6060.3|0
1625808770000|2021-07-09 05:32:50|6065.8|6059.8|6064.8|6058.8|6066.3|6060.3|6064.8|6058.8|0
1625808780000|2021-07-09 05:33:00|6064.3|6058.3|6067.1|6061.1|6067.1|6061.1|6064.3|6058.3|3
1625808790000|2021-07-09 05:33:10|6068|6062|6065.7|6059.7|6069.2|6063.2|6065.7|6059.7|0
1625808800000|2021-07-09 05:33:20|6065.8|6059.8|6066.8|6060.8|6066.8|6060.8|6065.8|6059.8|0
1625808810000|2021-07-09 05:33:30|6066.6|6060.6|6066.3|6060.3|6066.6|6060.6|6066.3|6060.3|0
1625808820000|2021-07-09 05:33:40|6066.6|6060.6|6076.3|6070.3|6077.2|6070.5|6066.6|6060.6|8
1625808830000|2021-07-09 05:33:50|6075.8|6069.8|6072|6066|6075.8|6069.8|6072|6065.7|1
1625808840000|2021-07-09 05:34:00|6074.3|6064.3|6075.6|6069.6|6076.1|6069.6|6072.8|6064.3|0
1625808850000|2021-07-09 05:34:10|6076.1|6070.1|6076.8|6070.8|6076.8|6070.8|6076.1|6070.1|0
1625808870000|2021-07-09 05:34:30|6077.1|6071.1|6080.1|6074.1|6081.3|6074.1|6077.1|6070.8|0
1625808880000|2021-07-09 05:34:40|6079.6|6073.6|6080.1|6074.1|6081.3|6074.1|6079.3|6071.3|0
1625808890000|2021-07-09 05:34:50|6081|6075|6083.2|6077.2|6085.2|6079.2|6081|6075|3
1625808900000|2021-07-09 05:35:00|6083|6077|6083.5|6077.5|6083.8|6077.8|6083|6077|0
1625808910000|2021-07-09 05:35:10|6084|6078|6081.8|6075.8|6084|6078|6081.8|6075.8|0
1625808920000|2021-07-09 05:35:20|6083.8|6077.8|6083.4|6077.4|6084|6078|6083.4|6077.4|3
1625808930000|2021-07-09 05:35:30|6083.2|6077.2|6085.6|6079.6|6085.6|6079.6|6083.2|6077.2|11
1625808940000|2021-07-09 05:35:40|6085.8|6079.8|6086.4|6080.4|6086.4|6080.4|6085.8|6079.8|1
1625808950000|2021-07-09 05:35:50|6087.5|6081.5|6086.9|6080.9|6087.5|6081.5|6086.9|6080.9|1
1625808970000|2021-07-09 05:36:10|6087.1|6081.1|6087.1|6081.1|6087.1|6081.1|6087.1|6081.1|2
1625808980000|2021-07-09 05:36:20|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|2
1625808990000|2021-07-09 05:36:30|6086.6|6080.6|6086|6080|6086.6|6080.6|6085.1|6079.1|4
1625809000000|2021-07-09 05:36:40|||||||||2
1625809010000|2021-07-09 05:36:50|||||||||2
1625809020000|2021-07-09 05:37:00|6086.2|6076.2|6086|6076|6086.2|6076.2|6086|6076|3
1625809030000|2021-07-09 05:37:10|6082.3|6076.3|6082.8|6076.8|6083|6077|6082.3|6076.3|0
1625809040000|2021-07-09 05:37:20|6084.5|6074.5|6083.6|6073.6|6087|6074.5|6083.6|6070.8|0
1625809050000|2021-07-09 05:37:30|6083.1|6073.1|6083.1|6073.1|6083.1|6073.1|6082.8|6072.8|0
1625809060000|2021-07-09 05:37:40|6082.8|6072.8|6082.8|6072.8|6083.3|6073.3|6082.8|6072.8|0
1625809070000|2021-07-09 05:37:50|6080|6074|6080|6074|6080|6074|6080|6074|0
1625809090000|2021-07-09 05:38:10|6080.2|6074.2|6080.5|6074.5|6080.5|6074.5|6080|6074|0
1625809100000|2021-07-09 05:38:20|6080|6074|6079.8|6073.8|6080|6074|6079.8|6073.8|0
1625809160000|2021-07-09 05:39:20|6079.5|6073.5|6079.3|6073.3|6079.5|6073.5|6079.1|6073.1|1
1625809170000|2021-07-09 05:39:30|6079.1|6073.1|6079.1|6073.1|6079.1|6073.1|6079.1|6073.1|0
1625809180000|2021-07-09 05:39:40|6079.3|6073.3|6079.3|6073.3|6079.3|6073.3|6079.3|6073.3|0
1625809190000|2021-07-09 05:39:50|6079.1|6073.1|6079.3|6073.3|6079.6|6073.6|6079.1|6073.1|0
1625809200000|2021-07-09 05:40:00|6079|6073|6079.8|6073.8|6081.2|6075.2|6078.8|6072.8|0
1625809210000|2021-07-09 05:40:10|6077.5|6071.5|6081.1|6075.1|6081.8|6075.8|6077.5|6071.5|0
1625809250000|2021-07-09 05:40:50|6082.3|6072.3|6080.6|6074.6|6082.6|6074.6|6079.8|6072.3|0
1625809260000|2021-07-09 05:41:00|6082.3|6072.3|6083.1|6073.1|6083.1|6073.1|6082.3|6072.3|0
1625809270000|2021-07-09 05:41:10|6082.8|6072.8|6084.3|6078.3|6084.3|6078.3|6082.8|6072.8|0
1625809290000|2021-07-09 05:41:30|6084.1|6078.1|6083.1|6073.1|6084.1|6078.1|6083.1|6073.1|0
1625809300000|2021-07-09 05:41:40|6081.4|6075.4|6084.3|6074.3|6084.3|6075.4|6081.4|6073.4|0
1625809310000|2021-07-09 05:41:50|6084.2|6074.2|6083.3|6073.3|6084.5|6074.5|6083.3|6073.3|0
1625809340000|2021-07-09 05:42:20|6079.5|6073.5|6078.5|6072.5|6079.5|6073.5|6078|6072|0
1625809380000|2021-07-09 05:43:00|6078.7|6072.7|6079.2|6073.2|6079.2|6073.2|6078.7|6072.7|0
1625809390000|2021-07-09 05:43:10|6079|6073|6079|6073|6079|6073|6079|6073|0
1625809410000|2021-07-09 05:43:30|6078.4|6072.4|6078|6072|6078.5|6072.5|6078|6072|0
1625809420000|2021-07-09 05:43:40|6077.5|6071.5|6077.5|6071.5|6077.5|6071.5|6077.2|6071.2|0
1625809430000|2021-07-09 05:43:50|6077.2|6071.2|6077|6071|6077.2|6071.2|6076.7|6070.7|0
1625809450000|2021-07-09 05:44:10|6076.7|6070.7|6077.2|6071.2|6077.2|6071.2|6076.7|6070.7|0
1625809470000|2021-07-09 05:44:30|6077.5|6071.5|6079.7|6073.7|6079.7|6073.7|6077.5|6071.5|0
1625809480000|2021-07-09 05:44:40|6079.2|6073.2|6080.7|6074.7|6080.7|6074.7|6079.2|6073.2|0
1625809500000|2021-07-09 05:45:00|6081|6075|6081.9|6075.9|6081.9|6075.9|6081|6075|0
1625809510000|2021-07-09 05:45:10|6081.7|6075.7|6081.9|6075.9|6081.9|6075.9|6081.5|6075.5|0
1625809530000|2021-07-09 05:45:30|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|0
1625809550000|2021-07-09 05:45:50|6081.2|6075.2|6081.2|6075.2|6081.2|6075.2|6081.2|6075.2|0
1625809560000|2021-07-09 05:46:00|6081.5|6075.5|6081.7|6075.7|6081.7|6075.7|6081.2|6075.2|0
1625809610000|2021-07-09 05:46:50|6081.4|6075.4|6083.7|6073.7|6083.7|6075.4|6081.4|6073.7|0
1625809620000|2021-07-09 05:47:00|6081.4|6075.4|6082.5|6072.5|6083.1|6075.4|6081.4|6072.5|0
1625809640000|2021-07-09 05:47:20|6082.9|6072.9|6081.2|6075.2|6082.9|6075.2|6081.2|6072.9|0
1625809650000|2021-07-09 05:47:30|6082.9|6072.9|6082.5|6072.5|6082.9|6072.9|6082.5|6072.5|0
1625809660000|2021-07-09 05:47:40|6081.2|6075.2|6081.2|6075.2|6081.2|6075.2|6081.2|6075.2|0
1625809670000|2021-07-09 05:47:50|6082.9|6072.9|6083.7|6073.7|6084.7|6076|6081.4|6072.9|0
1625809680000|2021-07-09 05:48:00|6084.3|6074.3|6084.9|6074.9|6085.1|6075.1|6084.2|6074.2|0
1625809690000|2021-07-09 05:48:10|6084.6|6074.6|6085.6|6079.6|6085.6|6079.6|6083.4|6074.6|0
1625809700000|2021-07-09 05:48:20|6084.2|6078.2|6084.4|6078.4|6084.9|6078.9|6084.2|6078.2|0
1625809710000|2021-07-09 05:48:30|6083.9|6077.9|6083.9|6077.9|6084.2|6078.2|6083.9|6077.9|0
1625809730000|2021-07-09 05:48:50|6085.1|6075.1|6084.9|6074.9|6085.1|6075.1|6084.9|6074.9|0
1625809740000|2021-07-09 05:49:00|6083.2|6077.2|6083.2|6077.2|6083.4|6077.4|6083.2|6077.2|0
1625809750000|2021-07-09 05:49:10|6083.4|6073.4|6084.5|6074.5|6084.5|6074.5|6083.4|6073.4|0
1625809760000|2021-07-09 05:49:20|6082.2|6076.2|6082|6076|6082.2|6076.2|6082|6076|0
1625809790000|2021-07-09 05:49:50|6081.7|6075.7|6081.2|6075.2|6081.7|6075.7|6081.2|6075.2|0
1625809800000|2021-07-09 05:50:00|6081.5|6075.5|6081.7|6075.7|6081.7|6075.7|6081.5|6075.5|0
1625809810000|2021-07-09 05:50:10|6081.4|6075.4|6081|6075|6081.4|6075.4|6081|6075|0
1625809820000|2021-07-09 05:50:20|6080.7|6074.7|6081.2|6075.2|6081.2|6075.2|6080.7|6074.7|0
1625809830000|2021-07-09 05:50:30|6082.2|6076.2|6082.5|6076.5|6082.5|6076.5|6082.2|6076.2|0
1625809840000|2021-07-09 05:50:40|6082.2|6076.2|6082.2|6076.2|6082.2|6076.2|6082.2|6076.2|0
1625809850000|2021-07-09 05:50:50|6084.9|6074.9|6084.9|6074.9|6084.9|6074.9|6084.9|6074.9|0
1625809900000|2021-07-09 05:51:40|6084.5|6074.5|6084.7|6074.7|6084.9|6074.9|6084.5|6074.5|0
1625809910000|2021-07-09 05:51:50|6084.9|6074.9|6084.9|6074.9|6084.9|6074.9|6084.9|6074.9|0
1625809920000|2021-07-09 05:52:00|6084.7|6074.7|6084.9|6074.9|6084.9|6077|6083|6074.7|0
1625809930000|2021-07-09 05:52:10|6084.7|6074.7|6083.4|6077.4|6085.1|6077.4|6083.4|6074.5|0
1625809950000|2021-07-09 05:52:30|6085.1|6075.1|6085.1|6075.1|6085.1|6075.1|6085.1|6075.1|0
1625809960000|2021-07-09 05:52:40|6084.9|6074.9|6084.7|6074.7|6084.9|6074.9|6084.7|6074.7|0
1625809990000|2021-07-09 05:53:10|6084.9|6074.9|6084.9|6074.9|6084.9|6074.9|6084.9|6074.9|0
1625810010000|2021-07-09 05:53:30|6084.7|6074.7|6084.7|6074.7|6084.7|6074.7|6084.7|6074.7|0
1625810020000|2021-07-09 05:53:40|6084.4|6078.4|6083.9|6077.9|6084.4|6078.4|6083.6|6077.6|0
1625810040000|2021-07-09 05:54:00|6084.6|6078.6|6084.6|6078.6|6084.6|6078.6|6084.6|6078.6|0
1625810050000|2021-07-09 05:54:10|6084.4|6078.4|6083.4|6077.4|6084.4|6078.4|6083.4|6077.4|0
1625810060000|2021-07-09 05:54:20|6082.9|6076.9|6081.2|6075.2|6082.9|6076.9|6081.2|6075.2|0
1625810070000|2021-07-09 05:54:30|6081.5|6075.5|6081.5|6075.5|6081.5|6075.5|6081.5|6075.5|0
1625810080000|2021-07-09 05:54:40|6081.2|6075.2|6081|6075|6081.2|6075.2|6081|6075|0
1625810090000|2021-07-09 05:54:50|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|6081.4|6075.4|0
1625810100000|2021-07-09 05:55:00|6081.9|6075.9|6081.9|6075.9|6081.9|6075.9|6081.9|6075.9|0
1625810110000|2021-07-09 05:55:10|6081.7|6075.7|6081.7|6075.7|6081.7|6075.7|6081.7|6075.7|0
1625810130000|2021-07-09 05:55:30|6081.9|6075.9|6082.1|6076.1|6082.1|6076.1|6081.9|6075.9|0
1625810140000|2021-07-09 05:55:40|6081.9|6075.9|6081.9|6075.9|6081.9|6075.9|6081.9|6075.9|0
1625810150000|2021-07-09 05:55:50|6081.7|6075.7|6081.2|6075.2|6081.7|6075.7|6081.2|6075.2|0
1625810170000|2021-07-09 05:56:10|6080.9|6074.9|6081.6|6075.6|6081.6|6075.6|6080.5|6074.5|0
1625810180000|2021-07-09 05:56:20|6082.7|6072.7|6083.1|6073.1|6083.1|6074.2|6079.8|6072.5|0
1625810190000|2021-07-09 05:56:30|6079.7|6073.7|6082.9|6072.9|6082.9|6073.7|6079.7|6072.5|0
1625810200000|2021-07-09 05:56:40|6082.7|6072.7|6081.4|6075.4|6082.7|6075.4|6081|6072.7|0
1625810210000|2021-07-09 05:56:50|6081.2|6075.2|6083.1|6073.1|6083.1|6075.2|6081.2|6073.1|0
1625810220000|2021-07-09 05:57:00|6081.6|6075.6|6081.4|6075.4|6081.6|6075.6|6081.4|6075.4|0
1625810230000|2021-07-09 05:57:10|6087|6072|6087|6072|6087|6072|6087|6072|1
1625810270000|2021-07-09 05:57:50|6083.4|6077.4|6083.4|6077.4|6083.4|6077.4|6083.4|6077.4|0
1625810280000|2021-07-09 05:58:00|6083.8|6077.8|6084.8|6078.8|6084.8|6078.8|6083.8|6077.8|0
1625810350000|2021-07-09 05:59:10|6085.3|6079.3|6087.6|6081.6|6087.6|6081.6|6085.3|6079.3|0
1625810360000|2021-07-09 05:59:20|6087.3|6081.3|6089.6|6083.6|6090.4|6084.4|6087.3|6081.3|1
1625810370000|2021-07-09 05:59:30|6090.5|6084.5|6089.4|6083.4|6090.5|6084.5|6089.2|6083.2|4
1625810380000|2021-07-09 05:59:40|6089.2|6083.2|6092.7|6086.7|6092.7|6086.7|6089.2|6083.2|2
1625810390000|2021-07-09 05:59:50|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|6091.1|6085.1|2
1625810400000|2021-07-09 06:00:00|6091.8|6085.8|6091.6|6085.6|6091.8|6085.8|6091.6|6085.6|5
1625810410000|2021-07-09 06:00:10|6092.1|6086.1|6092.9|6086.9|6092.9|6086.9|6092.1|6086.1|9
1625810440000|2021-07-09 06:00:40|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|6093.1|6087.1|0
1625810460000|2021-07-09 06:01:00|||||||||1
1625810470000|2021-07-09 06:01:10|6093.3|6087.3|6093.1|6087.1|6093.3|6087.3|6093.1|6087.1|0
1625810480000|2021-07-09 06:01:20|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|0
1625810490000|2021-07-09 06:01:30|6093.6|6087.6|6094.1|6088.1|6094.1|6088.1|6093.6|6087.6|0
1625810500000|2021-07-09 06:01:40|6093.8|6087.8|6090.7|6084.7|6093.8|6087.8|6090.7|6084.7|2
1625810510000|2021-07-09 06:01:50|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|0
1625810530000|2021-07-09 06:02:10|6090.7|6084.7|6096|6090|6096|6090|6090.7|6084.7|3
1625810550000|2021-07-09 06:02:30|6096.2|6090.2|6096.2|6090.2|6096.2|6090.2|6096.2|6090.2|0
1625810580000|2021-07-09 06:03:00|6095.2|6089.2|6095.2|6089.2|6095.2|6089.2|6095.2|6089.2|0
1625810590000|2021-07-09 06:03:10|6095.7|6089.7|6095.7|6089.7|6095.7|6089.7|6095.2|6089.2|0
1625810610000|2021-07-09 06:03:30|6095.1|6089.1|6094.7|6088.7|6095.1|6089.1|6094.7|6088.7|0
1625810650000|2021-07-09 06:04:10|6095.9|6089.9|6095.9|6089.9|6096.4|6090.4|6095.9|6089.9|0
1625810700000|2021-07-09 06:05:00|6096.7|6090.7|6097.9|6091.9|6097.9|6091.9|6096.7|6090.7|0
1625810710000|2021-07-09 06:05:10|6100.7|6094.7|6100.9|6094.9|6100.9|6094.9|6100.7|6094.7|6
1625810730000|2021-07-09 06:05:30|6100.7|6094.7|6100.9|6094.9|6100.9|6094.9|6100.7|6094.7|0
1625810760000|2021-07-09 06:06:00|6101.4|6095.4|6101.4|6095.4|6101.4|6095.4|6101.4|6095.4|0
1625810770000|2021-07-09 06:06:10|6101.7|6095.7|6101.4|6095.4|6101.7|6095.7|6101.4|6095.4|0
1625810810000|2021-07-09 06:06:50|6100.7|6094.7|6100.7|6094.7|6100.7|6094.7|6100.7|6094.7|0
1625810820000|2021-07-09 06:07:00|6100.4|6094.4|6100.2|6094.2|6100.4|6094.4|6100.2|6094.2|0
1625810830000|2021-07-09 06:07:10|6100.6|6094.6|6100.2|6094.2|6102|6095.2|6100.2|6092|3
1625810840000|2021-07-09 06:07:20|6099.9|6093.9|6100|6094|6100|6094|6099.7|6093.7|0
1625810850000|2021-07-09 06:07:30|6100.5|6094.5|6098.2|6092.2|6100.5|6094.5|6098.2|6092.2|0
1625810860000|2021-07-09 06:07:40|6098|6092|6097.2|6091.2|6098|6092|6096.9|6090.9|0
1625810880000|2021-07-09 06:08:00|6097.5|6091.5|6097.5|6091.5|6098.5|6092.5|6097.5|6091.5|0
1625810910000|2021-07-09 06:08:30|6097.3|6091.3|6095.7|6089.7|6097.3|6091.3|6095.7|6089.7|0
1625810920000|2021-07-09 06:08:40|6095.5|6089.5|6096.2|6090.2|6096.2|6090.2|6095.2|6089.2|0
1625810940000|2021-07-09 06:09:00|6096.7|6090.7|6096.5|6090.5|6096.7|6090.7|6096.5|6090.5|0
1625810980000|2021-07-09 06:09:40|6096.7|6090.7|6096.7|6090.7|6096.7|6090.7|6096.7|6090.7|0
1625810990000|2021-07-09 06:09:50|6098.1|6092.1|6099|6093|6099|6093|6098.1|6092.1|0
1625811000000|2021-07-09 06:10:00|6099.2|6093.2|6102.7|6096.7|6102.7|6096.7|6099.2|6093.2|0
1625811020000|2021-07-09 06:10:20|6101.7|6095.7|6102.2|6096.2|6102.2|6096.2|6101.7|6095.7|0
1625811050000|2021-07-09 06:10:50|6102.7|6096.7|6101.2|6095.2|6102.7|6096.7|6101.2|6095.2|0
1625811060000|2021-07-09 06:11:00|6101|6095|6101|6095|6101.2|6095.2|6101|6095|0
1625811070000|2021-07-09 06:11:10|6100.1|6094.1|6099.9|6093.9|6100.1|6094.1|6099.9|6093.9|0
1625811090000|2021-07-09 06:11:30|6100.2|6094.2|6101.5|6095.5|6101.5|6095.5|6100.2|6094.2|2
1625811100000|2021-07-09 06:11:40|6100.7|6094.7|6098.7|6092.7|6100.7|6094.7|6098.7|6092.7|0
1625811110000|2021-07-09 06:11:50|6099|6093|6098.7|6092.7|6099|6093|6098.7|6092.7|0
1625811120000|2021-07-09 06:12:00|6099.2|6093.2|6100.2|6094.2|6100.9|6094.9|6099.2|6093.2|0
1625811130000|2021-07-09 06:12:10|6100.7|6094.7|6100.7|6094.7|6100.7|6094.7|6100.7|6094.7|0
1625811150000|2021-07-09 06:12:30|6101.9|6095.9|6101.7|6095.7|6103|6097|6101.4|6095.4|0
1625811160000|2021-07-09 06:12:40|6102.7|6096.7|6103|6097|6103|6097|6102.7|6096.7|0
1625811170000|2021-07-09 06:12:50|6101.7|6095.7|6102.7|6096.7|6102.7|6096.7|6101.7|6095.7|2
1625811180000|2021-07-09 06:13:00|6103|6097|6103|6097|6103.2|6097.2|6103|6097|1
1625811200000|2021-07-09 06:13:20|6102.7|6096.7|6102.7|6096.7|6102.7|6096.7|6102.7|6096.7|0
1625811210000|2021-07-09 06:13:30|6101.7|6095.7|6101.5|6095.5|6101.7|6095.7|6101.2|6095.2|0
1625811220000|2021-07-09 06:13:40|6101|6095|6100.5|6094.5|6101|6095|6100.5|6094.5|0
1625811230000|2021-07-09 06:13:50|6100.7|6094.7|6100.7|6094.7|6100.7|6094.7|6100.7|6094.7|0
1625811250000|2021-07-09 06:14:10|6101|6095|6101.3|6095.3|6101.6|6095.6|6100.7|6094.7|2
1625811260000|2021-07-09 06:14:20|6101.6|6095.6|6101.6|6095.6|6101.8|6095.8|6101.3|6095.3|0
1625811270000|2021-07-09 06:14:30|6101.9|6095.9|6102.1|6096.1|6102.1|6096.1|6101.9|6095.9|0
1625811280000|2021-07-09 06:14:40|6101.8|6095.8|6100.8|6094.8|6101.8|6095.8|6100.1|6094.1|0
1625811290000|2021-07-09 06:14:50|6100.5|6094.5|6100.1|6094.1|6100.5|6094.5|6100.1|6094.1|0
1625811300000|2021-07-09 06:15:00|6100.4|6094.4|6100.8|6094.8|6100.8|6094.8|6100.4|6094.4|1
1625811310000|2021-07-09 06:15:10|6100.3|6094.3|6101.6|6095.6|6101.6|6095.6|6100.1|6094.1|0
1625811330000|2021-07-09 06:15:30|||||||||1
1625811340000|2021-07-09 06:15:40|6101.8|6095.8|6101.8|6095.8|6101.8|6095.8|6101.8|6095.8|0
1625811360000|2021-07-09 06:16:00|6101.6|6095.6|6101.6|6095.6|6101.8|6095.8|6101.6|6095.6|0
1625811390000|2021-07-09 06:16:30|6102.2|6096.2|6102.6|6096.6|6102.6|6096.6|6102.2|6096.2|0
1625811410000|2021-07-09 06:16:50|6102|6096|6102.1|6096.1|6102.1|6096.1|6101.6|6095.6|0
1625811420000|2021-07-09 06:17:00|6101.9|6095.9|6100.3|6090.3|6101.9|6095.9|6100.3|6090.3|1
1625811430000|2021-07-09 06:17:10|6100.5|6090.5|6100.3|6090.3|6100.5|6090.5|6100.3|6090.3|0
1625811460000|2021-07-09 06:17:40|6097.4|6091.4|6097.4|6091.4|6098.2|6092.2|6097|6091|0
1625811470000|2021-07-09 06:17:50|6097.3|6091.3|6097.5|6091.5|6097.5|6091.5|6097.3|6091.3|3
1625811480000|2021-07-09 06:18:00|6097.7|6091.7|6097.2|6091.2|6097.7|6091.7|6097.1|6091.1|1
1625811500000|2021-07-09 06:18:20|6097|6091|6097|6091|6097.2|6091.2|6096.8|6090.8|0
1625811510000|2021-07-09 06:18:30|6096.8|6090.8|6096.8|6090.8|6096.8|6090.8|6096.8|6090.8|0
1625811520000|2021-07-09 06:18:40|6096.1|6090.1|6097|6091|6097|6091|6096.1|6090.1|0
1625811530000|2021-07-09 06:18:50|6097.3|6091.3|6100|6090|6100.3|6091.3|6097.3|6090|0
1625811540000|2021-07-09 06:19:00|6100.3|6090.3|6100|6090|6100.3|6090.3|6100|6090|0
1625811550000|2021-07-09 06:19:10|6097.4|6091.4|6097.4|6091.4|6097.4|6091.4|6097.4|6091.4|0
1625811570000|2021-07-09 06:19:30|6100.5|6090.5|6099.3|6093.3|6100.5|6093.3|6099.3|6090.5|0
1625811580000|2021-07-09 06:19:40|6099.8|6093.8|6100.8|6094.8|6100.8|6094.8|6098.7|6092.7|2
1625811590000|2021-07-09 06:19:50|6100.5|6094.5|6100.3|6094.3|6100.5|6094.5|6100.3|6094.3|0
1625811600000|2021-07-09 06:20:00|6100.8|6094.8|6100.8|6094.8|6100.8|6094.8|6100.8|6094.8|0
1625811610000|2021-07-09 06:20:10|6100.5|6094.5|6100.3|6094.3|6100.7|6094.7|6099.8|6093.8|0
1625811660000|2021-07-09 06:21:00|6100.8|6094.8|6101.3|6095.3|6101.3|6095.3|6100.8|6094.8|0
1625811690000|2021-07-09 06:21:30|6101.6|6095.6|6101.8|6095.8|6101.8|6095.8|6101.6|6095.6|0
1625811700000|2021-07-09 06:21:40|6101.5|6095.5|6102.1|6096.1|6102.1|6096.1|6101.3|6095.3|2
1625811710000|2021-07-09 06:21:50|6102.3|6096.3|6102.1|6096.1|6102.3|6096.3|6102.1|6096.1|0
1625811720000|2021-07-09 06:22:00|6102.4|6096.4|6102.9|6096.9|6107.5|6101.5|6102.4|6096.4|3
1625811730000|2021-07-09 06:22:10|6103.2|6097.2|6106|6100|6106|6100|6103.2|6097.2|0
1625811740000|2021-07-09 06:22:20|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|0
1625811750000|2021-07-09 06:22:30|6105.2|6099.2|6105.2|6099.2|6105.2|6099.2|6105.2|6099.2|0
1625811760000|2021-07-09 06:22:40|6105|6099|6104.9|6098.9|6105.2|6099.2|6104.8|6098.8|0
1625811770000|2021-07-09 06:22:50|6105.2|6099.2|6105.2|6099.2|6105.2|6099.2|6105.2|6099.2|0
1625811780000|2021-07-09 06:23:00|6104.6|6098.6|6105.2|6099.2|6105.2|6099.2|6104.4|6098.4|1
1625811800000|2021-07-09 06:23:20|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|6105.8|6099.8|0
1625811850000|2021-07-09 06:24:10|6106.1|6100.1|6106.1|6100.1|6106.1|6100.1|6106.1|6100.1|0
1625811860000|2021-07-09 06:24:20|6106.3|6100.3|6105.8|6099.8|6106.3|6100.3|6105.8|6099.8|0
1625811890000|2021-07-09 06:24:50|6105.5|6099.5|6104.6|6098.6|6105.5|6099.5|6104.6|6098.6|0
1625811900000|2021-07-09 06:25:00|6104.1|6098.1|6100.7|6094.7|6104.1|6098.1|6100.3|6094.3|1
1625811910000|2021-07-09 06:25:10|6101|6095|6100.7|6094.7|6101|6095|6100.7|6094.7|0
1625811920000|2021-07-09 06:25:20|6101|6095|6101|6095|6101|6095|6101|6095|0
1625812000000|2021-07-09 06:26:40|6101.3|6095.3|6105.2|6099.2|6105.5|6099.5|6101.3|6095.3|1
1625812010000|2021-07-09 06:26:50|6104.5|6098.5|6104.5|6098.5|6104.5|6098.5|6104.5|6098.5|0
1625812030000|2021-07-09 06:27:10|6105|6099|6106.3|6100.3|6106.3|6100.3|6105|6099|0
1625812040000|2021-07-09 06:27:20|6106|6100|6106.3|6100.3|6106.3|6100.3|6105.8|6099.8|0
1625812080000|2021-07-09 06:28:00|6105|6099|6104.8|6098.8|6105|6099|6104.8|6098.8|0
1625812120000|2021-07-09 06:28:40|6104.2|6098.2|6102.8|6092.8|6104.2|6098.2|6101.3|6092.8|0
1625812130000|2021-07-09 06:28:50|6101.3|6095.3|6099.8|6093.8|6103.2|6095.5|6099.8|6092.8|0
1625812150000|2021-07-09 06:29:10|6100.7|6094.7|6100.7|6094.7|6100.7|6094.7|6100.7|6094.7|0
1625812160000|2021-07-09 06:29:20|6099.8|6093.8|6099.8|6093.8|6099.8|6093.8|6099.5|6093.5|0
1625812180000|2021-07-09 06:29:40|6100.3|6094.3|6102.3|6096.3|6102.3|6096.3|6100.3|6094.3|0
1625812190000|2021-07-09 06:29:50|6101.3|6095.3|6104.6|6094.6|6104.6|6096.3|6101.3|6094.6|0
1625812200000|2021-07-09 06:30:00|6104.9|6094.9|6105.3|6095.3|6105.3|6095.3|6104.9|6094.9|1
1625812220000|2021-07-09 06:30:20|6104.8|6098.8|6104.6|6094.6|6104.8|6098.8|6104.5|6094.6|0
1625812270000|2021-07-09 06:31:10|6102.9|6096.9|6105.1|6095.1|6105.1|6096.9|6102.9|6095.1|0
1625812280000|2021-07-09 06:31:20|6104.1|6098.1|6104.8|6094.8|6104.8|6098.8|6104.1|6094.8|0
1625812290000|2021-07-09 06:31:30|6104.6|6094.6|6104.6|6094.6|6104.6|6094.6|6104.6|6094.6|0
1625812310000|2021-07-09 06:31:50|6101.7|6095.7|6100.5|6094.5|6103.7|6095.7|6100.5|6092.8|0
1625812320000|2021-07-09 06:32:00|6100.3|6094.3|6100.3|6094.3|6100.3|6094.3|6100.3|6094.3|0
1625812330000|2021-07-09 06:32:10|6100.4|6094.4|6105.1|6099.1|6105.4|6099.4|6100.1|6092.6|1
1625812350000|2021-07-09 06:32:30|6104.8|6098.8|6105.1|6099.1|6105.1|6099.1|6104.8|6098.8|0
1625812380000|2021-07-09 06:33:00|6104.9|6098.9|6107.6|6101.6|6107.6|6101.6|6104.4|6098.4|0
1625812400000|2021-07-09 06:33:20|6108.1|6102.1|6108.5|6102.5|6108.8|6102.8|6108.1|6102.1|1
1625812410000|2021-07-09 06:33:30|6108.8|6102.8|6109.5|6103.5|6109.8|6103.8|6108.8|6102.8|3
1625812430000|2021-07-09 06:33:50|6110|6104|6115.7|6109.7|6115.7|6109.7|6110|6104|10
1625812440000|2021-07-09 06:34:00|6118.2|6112.2|6118.5|6112.5|6118.7|6112.7|6118.2|6112.2|2
1625812450000|2021-07-09 06:34:10|6119.2|6113.2|6125.7|6119.7|6126.6|6120.6|6118.6|6112.6|17
1625812460000|2021-07-09 06:34:20|6126|6120|6132.1|6126.1|6132.1|6126.1|6125.9|6119.9|3
1625812480000|2021-07-09 06:34:40|6131.9|6125.9|6134.9|6128.9|6134.9|6128.9|6131.9|6125.9|3
1625812490000|2021-07-09 06:34:50|6135.2|6129.2|6134.9|6128.9|6135.2|6129.2|6134.5|6128.5|0
1625812500000|2021-07-09 06:35:00|6135.2|6129.2|6134.9|6128.9|6135.2|6129.2|6134.7|6128.7|0
1625812560000|2021-07-09 06:36:00|6135.2|6129.2|6135|6129|6135.2|6129.2|6135|6129|0
1625812570000|2021-07-09 06:36:10|6134.7|6128.7|6134.8|6128.8|6135.3|6129.3|6134.6|6128.6|1
1625812580000|2021-07-09 06:36:20|6135.1|6129.1|6135.1|6129.1|6135.3|6129.3|6134.8|6128.8|0
1625812590000|2021-07-09 06:36:30|6135.3|6129.3|6135.8|6129.8|6135.8|6129.8|6134.7|6128.7|0
1625812600000|2021-07-09 06:36:40|6135.6|6129.6|6134.4|6128.4|6135.6|6129.6|6134.4|6128.4|2
1625812610000|2021-07-09 06:36:50|6134.6|6128.6|6129.7|6123.7|6134.6|6128.6|6129.7|6123.7|1
1625812630000|2021-07-09 06:37:10|6129.5|6123.5|6129.5|6123.5|6129.5|6123.5|6129.5|6123.5|0
1625812660000|2021-07-09 06:37:40|6129.2|6123.2|6124.9|6118.9|6129.2|6123.2|6124.5|6118.5|2
1625812670000|2021-07-09 06:37:50|6124.7|6118.7|6127.3|6121.3|6127.3|6121.3|6124.5|6118.5|1
1625812680000|2021-07-09 06:38:00|6127.7|6121.7|6126.2|6120.2|6128.9|6122.9|6126.2|6120.2|0
1625812690000|2021-07-09 06:38:10|6126|6120|6125.5|6119.5|6126|6120|6125.5|6119.5|0
1625812710000|2021-07-09 06:38:30|6121.4|6115.4|6121|6115|6121.4|6115.4|6121|6115|2
1625812720000|2021-07-09 06:38:40|6121.2|6115.2|6121.4|6115.4|6121.4|6115.4|6121.2|6115.2|0
1625812730000|2021-07-09 06:38:50|6121.2|6115.2|6120.7|6114.7|6121.2|6115.2|6120.7|6114.7|0
1625812740000|2021-07-09 06:39:00|6121.7|6115.7|6121.5|6115.5|6121.7|6115.7|6120.8|6114.8|1
1625812750000|2021-07-09 06:39:10|6121.4|6115.4|6117.9|6111.9|6121.4|6115.4|6117.9|6111.9|1
1625812760000|2021-07-09 06:39:20|6118.2|6112.2|6118.6|6112.6|6118.6|6112.6|6118.2|6112.2|0
1625812770000|2021-07-09 06:39:30|6118.2|6112.2|6118.6|6112.6|6118.6|6112.6|6118.2|6112.2|0
1625812780000|2021-07-09 06:39:40|6118.9|6112.9|6120.9|6114.9|6120.9|6114.9|6118.9|6112.9|1
1625812790000|2021-07-09 06:39:50|6120.7|6114.7|6120.7|6114.7|6120.7|6114.7|6120.7|6114.7|0
1625812800000|2021-07-09 06:40:00|6121.4|6115.4|6123.9|6117.9|6123.9|6117.9|6121.4|6115.4|0
1625812810000|2021-07-09 06:40:10|6124.9|6114.9|6124.9|6114.9|6124.9|6114.9|6124.9|6114.9|0
1625812820000|2021-07-09 06:40:20|6124.6|6114.6|6123.4|6117.4|6124.6|6117.4|6123.2|6114.4|1
1625812830000|2021-07-09 06:40:30|6123.1|6117.1|6128.1|6122.1|6128.1|6122.1|6123.1|6117.1|0
1625812840000|2021-07-09 06:40:40|6129.8|6123.8|6130.5|6115.5|6131.5|6123.8|6128.3|6115.5|0
1625812850000|2021-07-09 06:40:50|6125.1|6119.1|6124.6|6118.6|6125.1|6119.1|6124.6|6118.6|0
1625812860000|2021-07-09 06:41:00|6124.2|6118.2|6125.5|6119.5|6125.5|6119.5|6123.9|6117.9|0
1625812890000|2021-07-09 06:41:30|6125.9|6119.9|6124.7|6118.7|6125.9|6119.9|6124.7|6118.7|0
1625812900000|2021-07-09 06:41:40|6125.6|6119.6|6125.9|6119.9|6126.2|6120.2|6125.1|6119.1|1
1625812910000|2021-07-09 06:41:50|6128.4|6118.4|6125.6|6119.6|6128.4|6119.9|6125.6|6118.4|0
1625812920000|2021-07-09 06:42:00|6125.9|6119.9|6124.4|6118.4|6126.2|6120.2|6124.4|6118.4|0
1625812930000|2021-07-09 06:42:10|6124.1|6118.1|6121.9|6115.9|6124.1|6118.1|6121.9|6115.9|0
1625812950000|2021-07-09 06:42:30|6120.7|6114.7|6120.2|6114.2|6120.7|6114.7|6120.2|6114.2|0
1625812960000|2021-07-09 06:42:40|6119.7|6113.7|6120.4|6114.4|6120.4|6114.4|6119.5|6113.5|0
1625812970000|2021-07-09 06:42:50|6121.4|6115.4|6122.1|6116.1|6123.4|6117.4|6121.4|6115.4|0
1625812980000|2021-07-09 06:43:00|6123.1|6113.1|6126.1|6111.1|6126.1|6113.1|6123.1|6111.1|0
1625812990000|2021-07-09 06:43:10|6123.9|6113.9|6123.9|6113.9|6123.9|6113.9|6123.9|6113.9|0
1625813020000|2021-07-09 06:43:40|6124.2|6114.2|6124.4|6114.4|6124.4|6114.4|6124.2|6114.2|0
1625813060000|2021-07-09 06:44:20|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|6123.4|6117.4|0
1625813090000|2021-07-09 06:44:50|6124.5|6118.5|6124.5|6118.5|6124.5|6118.5|6124.5|6118.5|0
1625813110000|2021-07-09 06:45:10|6121.4|6115.4|6120.8|6110.8|6122.8|6115.4|6118.5|6110.2|5
1625813120000|2021-07-09 06:45:20|6118.7|6112.7|6118.5|6112.5|6120.8|6114.7|6118.5|6110.8|5
1625813140000|2021-07-09 06:45:40|6120.3|6114.3|6121.7|6115.7|6121.7|6115.7|6120.3|6114.3|5
1625813150000|2021-07-09 06:45:50|6121.5|6115.5|6122|6116|6122|6116|6121.5|6115.5|0
1625813160000|2021-07-09 06:46:00|6122.2|6116.2|6124.5|6118.5|6124.5|6118.5|6122.2|6116.2|5
1625813170000|2021-07-09 06:46:10|6120.2|6114.2|6120.1|6114.1|6120.2|6114.2|6119.8|6113.8|8
1625813180000|2021-07-09 06:46:20|6121.4|6115.4|6122.7|6116.7|6122.7|6116.7|6121.4|6115.4|0
1625813190000|2021-07-09 06:46:30|6122.5|6116.5|6123|6117|6123|6117|6122.5|6116.5|0
1625813200000|2021-07-09 06:46:40|6123.6|6117.6|6126.5|6116.5|6126.5|6117.6|6123.6|6116.5|0
1625813210000|2021-07-09 06:46:50|6122|6116|6123.2|6117.2|6123.2|6117.2|6122|6116|0
1625813220000|2021-07-09 06:47:00|6123|6117|6115.7|6109.7|6123|6117|6114.6|6108.6|5
1625813230000|2021-07-09 06:47:10|6115.9|6109.9|6122.4|6107.4|6122.4|6109.9|6115.9|6107.4|0
1625813240000|2021-07-09 06:47:20|6118.8|6112.8|6119.7|6113.7|6120.4|6114.4|6118.8|6112.8|0
1625813250000|2021-07-09 06:47:30|6118.4|6112.4|6118.4|6112.4|6118.4|6112.4|6118.4|6112.4|0
1625813260000|2021-07-09 06:47:40|6118.7|6112.7|6119|6113|6119|6113|6118.7|6112.7|0
1625813270000|2021-07-09 06:47:50|6119.5|6113.5|6120.5|6114.5|6120.5|6114.5|6119.5|6113.5|0
1625813280000|2021-07-09 06:48:00|6120.7|6114.7|6121.4|6115.4|6121.4|6115.4|6120.7|6114.7|0
1625813290000|2021-07-09 06:48:10|6121.2|6115.2|6125.2|6119.2|6125.4|6119.2|6121.1|6114.7|3
1625813310000|2021-07-09 06:48:30|6125.7|6119.7|6123.7|6117.7|6126.3|6120.3|6123.7|6117.7|0
1625813340000|2021-07-09 06:49:00|6124|6118|6123.9|6117.9|6124.2|6118.2|6123.9|6117.9|0
1625813350000|2021-07-09 06:49:10|6123.7|6117.7|6127.4|6121.4|6127.4|6121.4|6123.7|6116.5|0
1625813360000|2021-07-09 06:49:20|6126.6|6120.6|6128.2|6122.2|6128.2|6122.2|6126.6|6120.6|0
1625813370000|2021-07-09 06:49:30|6128.7|6122.7|6129.7|6123.7|6130.6|6124.6|6128.7|6122.7|0
1625813390000|2021-07-09 06:49:50|6129.4|6123.4|6127.7|6117.7|6129.4|6123.4|6127.7|6117.7|0
1625813420000|2021-07-09 06:50:20|6126.3|6120.3|6127.4|6121.4|6127.4|6121.4|6126.3|6120.3|0
1625813430000|2021-07-09 06:50:30|6127.2|6121.2|6123.9|6117.9|6127.2|6121.2|6123.9|6117.9|0
1625813440000|2021-07-09 06:50:40|6123.7|6117.7|6124.2|6118.2|6124.2|6118.2|6123.7|6117.7|0
1625813450000|2021-07-09 06:50:50|6124.5|6118.5|6124.2|6118.2|6125.2|6119.2|6124.2|6118.2|0
1625813490000|2021-07-09 06:51:30|6123.9|6117.9|6123.7|6117.7|6125.7|6119.7|6123.7|6117.7|0
1625813530000|2021-07-09 06:52:10|6123.5|6117.5|6124.6|6118.6|6124.6|6118.6|6123.5|6117.5|0
1625813580000|2021-07-09 06:53:00|6124.4|6118.4|6124.4|6118.4|6124.4|6118.4|6124.4|6118.4|0
1625813620000|2021-07-09 06:53:40|6124.7|6118.7|6125.6|6119.6|6125.6|6119.6|6124.7|6118.7|0
1625813630000|2021-07-09 06:53:50|6125.3|6119.3|6124.1|6118.1|6125.3|6119.3|6124.1|6118.1|1
1625813640000|2021-07-09 06:54:00|6123.9|6117.9|6119.6|6113.6|6123.9|6117.9|6119.6|6113.6|1
1625813650000|2021-07-09 06:54:10|6119.4|6113.4|6119.4|6113.4|6119.4|6113.4|6119.4|6113.4|0
1625813680000|2021-07-09 06:54:40|6121.9|6111.9|6121.9|6111.9|6121.9|6111.9|6121.9|6111.9|0
1625813700000|2021-07-09 06:55:00|6119.4|6113.4|6119.4|6113.4|6119.4|6113.4|6119.4|6113.4|0
1625813710000|2021-07-09 06:55:10|6119.1|6113.1|6119.4|6113.4|6119.4|6113.4|6119.1|6113.1|0
1625813720000|2021-07-09 06:55:20|6118.9|6112.9|6116.4|6110.4|6118.9|6112.9|6116.4|6110.4|0
1625813740000|2021-07-09 06:55:40|6116.1|6110.1|6114.9|6108.9|6116.1|6110.1|6114.9|6108.9|0
1625813750000|2021-07-09 06:55:50|6114.6|6108.6|6115.4|6109.4|6115.4|6109.4|6112.9|6106.9|0
1625813760000|2021-07-09 06:56:00|6115.9|6109.9|6116.9|6110.9|6116.9|6110.9|6115.9|6109.9|0
1625813770000|2021-07-09 06:56:10|6117.2|6111.2|6117.4|6111.4|6117.9|6111.9|6116.9|6110.9|0
1625813820000|2021-07-09 06:57:00|6117.1|6111.1|6119.9|6109.9|6119.9|6111.7|6116.9|6109.9|0
1625813830000|2021-07-09 06:57:10|6117.4|6111.4|6117.6|6111.6|6119.9|6111.6|6117.4|6109.7|0
1625813840000|2021-07-09 06:57:20|6117.2|6111.2|6118.4|6112.4|6118.4|6112.4|6117.2|6111.2|0
1625813860000|2021-07-09 06:57:40|6119|6113|6119.7|6113.7|6119.7|6113.7|6119|6113|0
1625813870000|2021-07-09 06:57:50|||||||||1
1625813880000|2021-07-09 06:58:00|6120.2|6114.2|6119.2|6113.2|6120.2|6114.2|6119.2|6113.2|0
1625813890000|2021-07-09 06:58:10|6119.5|6113.5|6120|6114|6120.5|6114.5|6119.5|6113.5|0
1625813900000|2021-07-09 06:58:20|6120.2|6114.2|6119.7|6113.7|6120.2|6114.2|6119.7|6113.7|0
1625813930000|2021-07-09 06:58:50|6120.3|6114.3|6123.2|6117.2|6123.4|6117.4|6120.3|6114.3|1
1625813940000|2021-07-09 06:59:00|6123.4|6117.4|6124.7|6118.7|6124.7|6118.7|6123.4|6117.4|1
1625813950000|2021-07-09 06:59:10|6124.4|6118.4|6123.7|6117.7|6124.4|6118.4|6123.6|6117.6|0
1625813960000|2021-07-09 06:59:20|6123.2|6117.2|6122.6|6116.6|6124.9|6117.2|6121.7|6114.9|0
1625813970000|2021-07-09 06:59:30|6122.1|6116.1|6121.2|6115.2|6122.1|6116.1|6121.2|6115.2|0
1625813980000|2021-07-09 06:59:40|6120.9|6114.9|6120.4|6114.4|6120.9|6114.9|6120.4|6114.4|0
1625813990000|2021-07-09 06:59:50|6120.2|6114.2|6117.8|6111.8|6120.8|6114.2|6117.6|6109.9|0
1625814000000|2021-07-09 07:00:00|6117.6|6111.6|6119.3|6109.3|6119.3|6111.6|6116.6|6108.8|0
1625814010000|2021-07-09 07:00:10|6117.6|6111.6|6117.6|6111.6|6117.6|6111.6|6117.6|6111.6|0
1625814020000|2021-07-09 07:00:20|6119.9|6109.9|6121.1|6111.1|6121.1|6111.1|6119.9|6109.9|0
1625814030000|2021-07-09 07:00:30|6120.9|6110.9|6120.9|6110.9|6120.9|6110.9|6120.9|6110.9|0
1625814040000|2021-07-09 07:00:40|6118.6|6112.6|6118.6|6112.6|6118.6|6112.6|6118.6|6112.6|0
1625814050000|2021-07-09 07:00:50|6120.3|6110.3|6120.8|6105.8|6120.8|6110.3|6119.8|6105.8|0
1625814060000|2021-07-09 07:01:00|6118|6108|6117.4|6107.4|6118|6108|6117.1|6107.1|0
1625814070000|2021-07-09 07:01:10|6116.6|6106.6|6115.9|6105.9|6119.6|6107.8|6113.8|6104.6|0
1625814080000|2021-07-09 07:01:20|6116.1|6106.1|6113.6|6107.6|6116.3|6108.6|6113.6|6105.9|0
1625814090000|2021-07-09 07:01:30|6115.9|6105.9|6115.9|6105.9|6115.9|6105.9|6115.9|6105.9|0
1625814110000|2021-07-09 07:01:50|6116.1|6106.1|6116.1|6106.1|6116.1|6106.1|6116.1|6106.1|0
1625814120000|2021-07-09 07:02:00|6114.4|6108.4|6117.8|6107.8|6117.8|6108.6|6114|6107.3|0
1625814130000|2021-07-09 07:02:10|6118.1|6108.1|6117.9|6111.9|6119.1|6111.9|6116.6|6108.1|0
1625814140000|2021-07-09 07:02:20|6118.4|6112.4|6118.4|6112.4|6118.4|6112.4|6118.4|6112.4|0
1625814150000|2021-07-09 07:02:30|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|6118.2|6112.2|0
1625814190000|2021-07-09 07:03:10|6118.4|6112.4|6121.7|6115.7|6121.7|6115.7|6118.4|6112.4|0
1625814200000|2021-07-09 07:03:20|6121.1|6115.1|6121.5|6115.5|6121.5|6115.5|6121.1|6115.1|0
1625814220000|2021-07-09 07:03:40|6121.2|6115.2|6121.5|6115.5|6121.5|6115.5|6121.2|6115.2|0
1625814230000|2021-07-09 07:03:50|6121.7|6115.7|6121.7|6115.7|6121.7|6115.7|6121.5|6115.5|0
1625814240000|2021-07-09 07:04:00|6122.1|6116.1|6123.2|6117.2|6124.9|6117.4|6122.1|6114.9|0
1625814250000|2021-07-09 07:04:10|6123.6|6117.6|6123.4|6117.4|6123.6|6117.6|6123.4|6117.4|0
1625814260000|2021-07-09 07:04:20|6123.2|6117.2|6122|6116|6123.2|6117.2|6122|6116|0
1625814270000|2021-07-09 07:04:30|6121.5|6115.5|6118.7|6108.7|6122.7|6116.2|6118.7|6108.7|3
1625814280000|2021-07-09 07:04:40|6117.2|6111.2|6117.4|6111.4|6119.1|6111.4|6117|6108.9|0
1625814290000|2021-07-09 07:04:50|6120.1|6110.1|6121.7|6111.7|6123.9|6112.2|6120.1|6108.6|1
1625814300000|2021-07-09 07:05:00|6116.6|6101.6|6114.4|6108.4|6116.6|6108.4|6112.5|6101.4|3
1625814310000|2021-07-09 07:05:10|6114.7|6108.7|6114.9|6108.9|6114.9|6108.9|6114.7|6108.7|0
1625814320000|2021-07-09 07:05:20|6115.5|6109.5|6119.7|6113.7|6120.9|6113.7|6115.5|6109.5|0
1625814330000|2021-07-09 07:05:30|6120.2|6114.2|6119.7|6113.7|6120.2|6114.2|6119.7|6113.7|0
1625814340000|2021-07-09 07:05:40|6118.8|6112.8|6119.5|6113.5|6119.5|6113.5|6118.8|6112.8|0
1625814370000|2021-07-09 07:06:10|6119.8|6113.8|6122.8|6112.8|6122.8|6114.2|6119.8|6112.8|0
1625814380000|2021-07-09 07:06:20|6126.2|6111.2|6126.2|6111.2|6126.2|6111.2|6126.2|6111.2|0
1625814390000|2021-07-09 07:06:30|6126|6111|6123.4|6113.4|6126.2|6113.4|6123.4|6111|0
1625814400000|2021-07-09 07:06:40|6126.2|6111.2|6126.2|6111.2|6126.2|6111.2|6126.2|6111.2|0
1625814410000|2021-07-09 07:06:50|6122.2|6116.2|6122.2|6116.2|6122.2|6116.2|6122.2|6116.2|0
1625814420000|2021-07-09 07:07:00|6123.2|6117.2|6125.9|6119.9|6125.9|6119.9|6123.2|6115.5|0
1625814430000|2021-07-09 07:07:10|6125.7|6119.7|6125.7|6119.7|6125.7|6119.7|6125.7|6119.7|0
1625814450000|2021-07-09 07:07:30|6126.1|6120.1|6126.1|6120.1|6126.1|6120.1|6126.1|6120.1|0
1625814460000|2021-07-09 07:07:40|6125.9|6119.9|6125.9|6119.9|6125.9|6119.9|6125.9|6119.9|0
1625814480000|2021-07-09 07:08:00|6126.1|6120.1|6126.1|6120.1|6126.1|6120.1|6126.1|6120.1|0
1625814500000|2021-07-09 07:08:20|6125.5|6119.5|6125.5|6119.5|6125.5|6119.5|6125.5|6119.5|0
1625814510000|2021-07-09 07:08:30|6125.9|6119.9|6126.1|6120.1|6126.1|6120.1|6125.9|6119.9|0
1625814520000|2021-07-09 07:08:40|6125.5|6119.5|6125.5|6119.5|6125.5|6119.5|6125.5|6119.5|0
1625814530000|2021-07-09 07:08:50|6121.4|6115.4|6120|6114|6121.4|6115.4|6119.5|6113.5|1
1625814540000|2021-07-09 07:09:00|6122.5|6112.5|6122.8|6112.8|6122.8|6112.8|6122.5|6112.5|0
1625814550000|2021-07-09 07:09:10|6122.5|6112.5|6122.5|6112.5|6122.5|6112.5|6122.5|6112.5|0
1625814560000|2021-07-09 07:09:20|6120.8|6114.8|6122.8|6116.8|6122.8|6116.8|6120.8|6114.8|0
1625814580000|2021-07-09 07:09:40|6122.6|6116.6|6122.6|6116.6|6122.6|6116.6|6122.6|6116.6|0
1625814590000|2021-07-09 07:09:50|6122.4|6116.4|6122.4|6116.4|6122.4|6116.4|6122.4|6116.4|0
1625814610000|2021-07-09 07:10:10|6122.6|6116.6|6122.6|6116.6|6122.6|6116.6|6122.6|6116.6|0
1625814630000|2021-07-09 07:10:30|6122.4|6116.4|6121.8|6115.8|6122.4|6116.4|6121.3|6115.3|0
1625814640000|2021-07-09 07:10:40|6121.3|6115.3|6116|6110|6121.3|6115.3|6116|6110|3
1625814650000|2021-07-09 07:10:50|6115.4|6105.4|6115.5|6105.5|6115.8|6105.8|6115.4|6105.4|0
1625814660000|2021-07-09 07:11:00|6113|6107|6115.5|6105.5|6115.5|6107|6113|6105.5|0
1625814670000|2021-07-09 07:11:10|6113.8|6107.8|6116|6110|6118.5|6110|6113.8|6105.8|0
1625814680000|2021-07-09 07:11:20|6115.5|6109.5|6115.5|6109.5|6115.5|6109.5|6115.5|6109.5|0
1625814690000|2021-07-09 07:11:30|6113|6107|6113|6107|6113|6107|6113|6107|0
1625814710000|2021-07-09 07:11:50|6115.3|6105.3|6115.5|6105.5|6116|6106|6115.3|6105.3|0
1625814720000|2021-07-09 07:12:00|6116.5|6106.5|6116|6110|6118.5|6110.2|6115.2|6106.5|0
1625814730000|2021-07-09 07:12:10|6116.2|6110.2|6118|6112|6118.5|6112.3|6116.2|6108.5|0
1625814740000|2021-07-09 07:12:20|6118.2|6112.2|6118.5|6112.5|6118.5|6112.5|6118.2|6112.2|0
1625814750000|2021-07-09 07:12:30|6117.2|6111.2|6118|6112|6118|6112|6117.2|6111.2|0
1625814790000|2021-07-09 07:13:10|6118.5|6112.5|6119.8|6113.8|6122|6116|6118.5|6112.5|0
1625814800000|2021-07-09 07:13:20|6120|6114|6119.3|6113.3|6120|6114|6119.3|6113.3|0
1625814810000|2021-07-09 07:13:30|6119.6|6113.6|6119.5|6113.5|6119.6|6113.6|6119.5|6113.5|0
1625814820000|2021-07-09 07:13:40|6119.3|6113.3|6119.7|6113.7|6119.7|6113.7|6119.3|6113.3|0
1625814830000|2021-07-09 07:13:50|6119.3|6113.3|6119.3|6113.3|6119.8|6113.8|6119.3|6113.3|0
1625814840000|2021-07-09 07:14:00|6119.5|6113.5|6114.5|6108.5|6120|6114|6114.5|6108.5|0
1625814850000|2021-07-09 07:14:10|6114.2|6108.2|6113.5|6107.5|6114.2|6108.2|6113.5|6107.5|0
1625814860000|2021-07-09 07:14:20|6114|6108|6114.2|6108.2|6114.2|6108.2|6114|6108|0
1625814870000|2021-07-09 07:14:30|6116|6110|6117.2|6111.2|6117.2|6111.2|6116|6110|0
1625814890000|2021-07-09 07:14:50|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|6117.9|6111.9|0
1625814900000|2021-07-09 07:15:00|6118.2|6112.2|6119.7|6113.7|6119.9|6113.9|6118.2|6112.2|1
1625814910000|2021-07-09 07:15:10|6120.4|6114.4|6121.2|6115.2|6122.2|6116.2|6120.4|6114.4|0
1625814950000|2021-07-09 07:15:50|6121.5|6115.5|6121.2|6115.2|6121.7|6115.7|6121.2|6115.2|0
1625814960000|2021-07-09 07:16:00|6120.9|6114.9|6121|6115|6121|6115|6120.5|6114.5|0
1625814980000|2021-07-09 07:16:20|6121.7|6115.7|6121.7|6115.7|6121.7|6115.7|6121.7|6115.7|0
1625814990000|2021-07-09 07:16:30|6121.5|6115.5|6121.7|6115.7|6121.7|6115.7|6121.2|6115.2|0
1625815000000|2021-07-09 07:16:40|6122.4|6116.4|6122.2|6116.2|6122.4|6116.4|6122.2|6116.2|0
1625815020000|2021-07-09 07:17:00|6123.1|6117.1|6123.5|6117.5|6124.3|6118.3|6123|6117|1
1625815030000|2021-07-09 07:17:10|6123.8|6117.8|6125|6119|6125|6119|6123.8|6117.8|0
1625815040000|2021-07-09 07:17:20|6125.3|6119.3|6121.5|6115.5|6125.5|6119.3|6121|6115|0
1625815050000|2021-07-09 07:17:30|6121.7|6115.7|6121|6115|6123.5|6116|6120.9|6113.5|1
1625815060000|2021-07-09 07:17:40|6121.2|6115.2|6121|6115|6123.5|6115.2|6120.8|6113.1|1
1625815070000|2021-07-09 07:17:50|6120.7|6114.7|6120.5|6114.5|6120.7|6114.7|6120.3|6114.3|0
1625815080000|2021-07-09 07:18:00|6121.2|6115.2|6120.5|6114.5|6121.2|6115.2|6120|6114|0
1625815090000|2021-07-09 07:18:10|6120.8|6114.8|6122|6116|6122|6116|6120.8|6114.8|0
1625815100000|2021-07-09 07:18:20|6121.5|6115.5|6121.3|6115.3|6122|6116|6121|6115|0
1625815110000|2021-07-09 07:18:30|6121.5|6115.5|6121.5|6111.5|6121.5|6115.5|6119.6|6110.5|0
1625815120000|2021-07-09 07:18:40|6120.9|6110.9|6114.5|6108.5|6120.9|6110.9|6114.5|6108.5|0
1625815140000|2021-07-09 07:19:00|6115.4|6109.4|6120.5|6110.5|6120.7|6114.5|6115.4|6108.3|0
1625815150000|2021-07-09 07:19:10|6120|6110|6111.8|6105.8|6120|6110.9|6111.8|6105.8|0
1625815170000|2021-07-09 07:19:30|6115.5|6105.5|6111|6105|6115.5|6107|6104.5|6098.5|2
1625815180000|2021-07-09 07:19:40|6112.7|6102.7|6109|6103|6112.7|6104.2|6108.5|6101|0
1625815190000|2021-07-09 07:19:50|6112|6106|6102.6|6096.6|6114.4|6107|6102.6|6096.6|2
1625815200000|2021-07-09 07:20:00|6102|6096|6106|6100|6106|6100|6102|6096|0
1625815210000|2021-07-09 07:20:10|6105.7|6099.7|6105.5|6099.5|6106|6100|6105.5|6099.5|1
1625815230000|2021-07-09 07:20:30|6106.5|6100.5|6109.5|6103.5|6109.9|6103.5|6106.5|6099.9|0
1625815240000|2021-07-09 07:20:40|6109.8|6103.8|6110|6100|6111.5|6103.8|6108|6100|0
1625815250000|2021-07-09 07:20:50|6109.7|6099.7|6108.4|6102.4|6110.5|6103|6107|6099.5|0
1625815260000|2021-07-09 07:21:00|6108|6102|6106|6100|6108|6102|6105.5|6099.5|0
1625815270000|2021-07-09 07:21:10|6106.3|6100.3|6109|6103|6111.5|6103|6106|6100|0
1625815280000|2021-07-09 07:21:20|6111.5|6101.5|6110|6104|6111.5|6104|6108|6101.3|0
1625815290000|2021-07-09 07:21:30|6110.2|6104.2|6114.5|6104.5|6114.5|6106|6110|6103.5|0
1625815300000|2021-07-09 07:21:40|6111.5|6105.5|6113.5|6107.5|6114.5|6107.5|6111.5|6104.3|0
1625815310000|2021-07-09 07:21:50|6113|6107|6113.2|6107.2|6115.5|6107.5|6113|6105.5|0
1625815320000|2021-07-09 07:22:00|6113|6107|6115|6109|6117.2|6109.3|6113|6105.3|0
1625815330000|2021-07-09 07:22:10|6116|6110|6115|6109|6117.7|6110|6115|6107.7|0
1625815350000|2021-07-09 07:22:30|6116|6110|6116.2|6110.2|6116.2|6110.2|6116|6110|0
1625815360000|2021-07-09 07:22:40|6116.4|6110.4|6116.9|6110.9|6116.9|6110.9|6116.4|6110.4|0
1625815380000|2021-07-09 07:23:00|6116.6|6110.6|6120.9|6114.9|6120.9|6114.9|6116.2|6110.2|5
1625815390000|2021-07-09 07:23:10|6120.5|6114.5|6120.7|6114.7|6121.2|6115.2|6120|6114|0
1625815400000|2021-07-09 07:23:20|6120.9|6114.9|6120.7|6114.7|6121.6|6115.6|6120.7|6114.7|0
1625815410000|2021-07-09 07:23:30|6120.9|6114.9|6121.1|6115.1|6121.1|6115.1|6120.9|6114.9|0
1625815420000|2021-07-09 07:23:40|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|6120.9|6114.9|0
1625815430000|2021-07-09 07:23:50|6121.1|6115.1|6122.5|6116.5|6123.5|6117.5|6121.1|6115.1|0
1625815440000|2021-07-09 07:24:00|6122.8|6116.8|6122.5|6116.5|6123|6117|6122.5|6116.5|0
1625815450000|2021-07-09 07:24:10|6125.1|6119.1|6126.6|6120.6|6126.6|6120.6|6125.1|6119.1|1
1625815470000|2021-07-09 07:24:30|6126.3|6120.3|6126.4|6120.4|6126.4|6120.4|6125.9|6119.9|0
1625815480000|2021-07-09 07:24:40|6126.1|6120.1|6125.9|6119.9|6126.4|6120.4|6125.9|6119.9|0
1625815490000|2021-07-09 07:24:50|6128.2|6122.2|6130.6|6124.6|6130.6|6124.6|6128.2|6122.2|2
1625815500000|2021-07-09 07:25:00|6130.9|6124.9|6132.2|6126.2|6133|6127|6130.6|6124.6|3
1625815510000|2021-07-09 07:25:10|6131.8|6125.8|6132.3|6126.3|6132.5|6126.5|6131.8|6125.8|0
1625815520000|2021-07-09 07:25:20|6131.8|6125.8|6131.8|6125.8|6131.8|6125.8|6131.8|6125.8|0
1625815530000|2021-07-09 07:25:30|||||||||1
1625815540000|2021-07-09 07:25:40|6132.3|6126.3|6132.3|6126.3|6132.3|6126.3|6132.3|6126.3|0
1625815550000|2021-07-09 07:25:50|6132.8|6126.8|6132.3|6126.3|6133|6127|6132.3|6126.3|0
1625815570000|2021-07-09 07:26:10|6131.1|6125.1|6125.8|6119.8|6131.3|6125.3|6123.3|6117.1|4
1625815580000|2021-07-09 07:26:20|6126.6|6120.6|6123.8|6117.8|6127.3|6121.3|6123.8|6117.3|0
1625815590000|2021-07-09 07:26:30|6124.3|6118.3|6125.5|6119.5|6126.7|6119.5|6123.8|6116.3|0
1625815600000|2021-07-09 07:26:40|6125.2|6119.2|6125.5|6119.5|6125.5|6119.5|6125.2|6119.2|0
1625815610000|2021-07-09 07:26:50|6125.2|6119.2|6125.2|6119.2|6125.5|6119.5|6125|6119|0
1625815620000|2021-07-09 07:27:00|6125|6119|6123.3|6113.3|6125.5|6119.5|6119|6113|3
1625815630000|2021-07-09 07:27:10|6119.3|6109.3|6117.5|6107.5|6119.5|6109.5|6114.8|6107.3|0
1625815640000|2021-07-09 07:27:20|6119|6109|6114.5|6108.5|6121.8|6109.8|6114.5|6106.8|0
1625815650000|2021-07-09 07:27:30|6114.3|6108.3|6114|6104|6114.3|6108.3|6110.6|6103.1|0
1625815660000|2021-07-09 07:27:40|6113.7|6103.7|6116.3|6106.3|6116.3|6107.8|6113.5|6103.5|0
1625815670000|2021-07-09 07:27:50|6115.6|6105.6|6116.3|6106.3|6116.5|6107.8|6113|6105.1|0
1625815680000|2021-07-09 07:28:00|6116.5|6106.5|6116.8|6110.8|6118.5|6111|6114.2|6106.5|0
1625815690000|2021-07-09 07:28:10|6117|6111|6112|6106|6118.2|6111|6112|6104.3|1
1625815700000|2021-07-09 07:28:20|6114.3|6104.3|6114.5|6104.5|6114.8|6106|6111.8|6104.1|0
1625815710000|2021-07-09 07:28:30|6114.3|6104.3|6113.7|6103.7|6116.3|6106.3|6113.7|6103.7|0
1625815720000|2021-07-09 07:28:40|6113.5|6103.5|6116.5|6106.5|6116.5|6106.5|6111.8|6103.5|0
1625815730000|2021-07-09 07:28:50|6114.8|6108.8|6116.3|6106.3|6117.3|6108.8|6114.8|6106|0
1625815740000|2021-07-09 07:29:00|6116.5|6106.5|6118.5|6108.5|6118.5|6109.6|6115.6|6106|0
1625815750000|2021-07-09 07:29:10|6116.8|6110.8|6111.8|6105.8|6118.5|6110.8|6111.8|6105.1|0
1625815760000|2021-07-09 07:29:20|6113.5|6103.5|6110|6104|6113.5|6104|6110|6103.5|0
1625815770000|2021-07-09 07:29:30|6109.8|6103.8|6115.3|6105.3|6115.3|6105.3|6109.8|6103.8|0
1625815780000|2021-07-09 07:29:40|6113|6107|6115.3|6105.3|6115.3|6107|6113|6105.3|0
1625815800000|2021-07-09 07:30:00|6115.5|6105.5|6113.8|6107.8|6116.3|6107.8|6113.8|6105.1|0
1625815810000|2021-07-09 07:30:10|6116.3|6106.3|6113.1|6103.1|6116.3|6106.3|6110.3|6101.7|0
1625815820000|2021-07-09 07:30:20|6113.5|6103.5|6114.3|6104.3|6114.3|6104.3|6113.5|6103.5|0
1625815830000|2021-07-09 07:30:30|6114.8|6104.8|6110.3|6104.3|6114.8|6104.8|6110.3|6103|0
1625815840000|2021-07-09 07:30:40|6107.8|6101.8|6110.5|6100.5|6110.5|6102.2|6107.8|6100.5|0
1625815850000|2021-07-09 07:30:50|6108|6102|6110.5|6100.5|6110.5|6102|6108|6100.5|0
1625815860000|2021-07-09 07:31:00|6111|6101|6108|6102|6111|6102|6108|6100.3|0
1625815870000|2021-07-09 07:31:10|6107.5|6101.5|6104.4|6098.4|6107.5|6101.5|6104.4|6096.9|0
1625815890000|2021-07-09 07:31:30|6108|6098|6107.9|6097.9|6109.5|6100.6|6106.6|6097.7|0
1625815900000|2021-07-09 07:31:40|6107.7|6097.7|6108.5|6098.5|6108.5|6100.2|6106.2|6096.9|0
1625815920000|2021-07-09 07:32:00|6106.2|6100.2|6105.5|6099.5|6106.2|6100.2|6105.5|6099.5|0
1625815930000|2021-07-09 07:32:10|6105.8|6099.8|6103.9|6097.9|6107.7|6100|6103.9|6096.9|0
1625815940000|2021-07-09 07:32:20|6103.4|6097.4|6105.2|6099.2|6105.2|6099.2|6103.4|6097.4|1
1625815950000|2021-07-09 07:32:30|6107.7|6097.7|6108|6102|6108|6102|6106|6097.7|0
1625815960000|2021-07-09 07:32:40|6107.7|6097.7|6107.7|6097.7|6107.7|6100|6105.2|6097.5|0
1625815970000|2021-07-09 07:32:50|6104.2|6098.2|6097.7|6091.7|6104.2|6098.2|6097.7|6091.7|3
1625815980000|2021-07-09 07:33:00|6099|6093|6100.7|6094.7|6100.7|6094.7|6098.7|6092.7|0
1625815990000|2021-07-09 07:33:10|6101.7|6095.7|6099.7|6093.7|6102.7|6095.7|6099.7|6092.7|0
1625816020000|2021-07-09 07:33:40|6100.2|6094.2|6100.2|6094.2|6100.2|6094.2|6100.2|6094.2|0
1625816050000|2021-07-09 07:34:10|6100.5|6094.5|6101.2|6095.2|6101.6|6095.6|6100.5|6094.5|0
1625816060000|2021-07-09 07:34:20|6100.9|6094.9|6100.2|6094.2|6100.9|6094.9|6100.2|6094.2|0
1625816070000|2021-07-09 07:34:30|6100.5|6094.5|6101.7|6095.7|6101.7|6095.7|6100.5|6094.5|0
1625816090000|2021-07-09 07:34:50|6102|6096|6102.6|6096.6|6103.5|6097.5|6102|6096|2
1625816100000|2021-07-09 07:35:00|6103|6097|6103.5|6097.5|6103.5|6097.5|6103|6097|1
1625816110000|2021-07-09 07:35:10|6103.1|6097.1|6103.1|6097.1|6103.1|6097.1|6103.1|6097.1|0
1625816120000|2021-07-09 07:35:20|6098.7|6092.7|6095|6089|6098.7|6092.7|6095|6089|6
1625816130000|2021-07-09 07:35:30|6095.2|6089.2|6096.4|6090.4|6096.4|6090.4|6095|6089|0
1625816140000|2021-07-09 07:35:40|6096.9|6090.9|6096.9|6090.9|6096.9|6090.9|6096.9|6090.9|0
1625816150000|2021-07-09 07:35:50|6096.7|6090.7|6097|6091|6099.5|6091.5|6096.7|6089.5|0
1625816160000|2021-07-09 07:36:00|6098.2|6092.2|6098.7|6092.7|6098.7|6092.7|6098.2|6092.2|0
1625816180000|2021-07-09 07:36:20|6099|6093|6101|6095|6101|6095|6099|6093|0
1625816190000|2021-07-09 07:36:30|6102.3|6092.3|6097|6091|6102.3|6094.2|6096.5|6090.5|0
1625816200000|2021-07-09 07:36:40|6096|6090|6095.8|6089.8|6096|6090|6095.2|6089.2|0
1625816210000|2021-07-09 07:36:50|6096|6090|6095.8|6089.8|6096.3|6090.3|6094.8|6088.8|0
1625816220000|2021-07-09 07:37:00|6096|6090|6100.7|6094.7|6102.7|6094.7|6096|6090|0
1625816230000|2021-07-09 07:37:10|6100.8|6094.8|6102.7|6096.7|6103.8|6097.8|6100.8|6094.8|0
1625816240000|2021-07-09 07:37:20|6102.2|6096.2|6099.7|6093.7|6102.2|6096.2|6099.5|6093.5|0
1625816250000|2021-07-09 07:37:30|6099.5|6093.5|6098.4|6092.4|6099.5|6093.5|6098.4|6092.4|1
1625816260000|2021-07-09 07:37:40|6098.2|6092.2|6098.2|6092.2|6098.2|6092.2|6098.2|6092.2|0
1625816280000|2021-07-09 07:38:00|6098.5|6092.5|6099.2|6093.2|6099.2|6093.2|6098.5|6092.5|0
1625816290000|2021-07-09 07:38:10|6099|6093|6099.2|6093.2|6099.2|6093.2|6099|6093|0
1625816330000|2021-07-09 07:38:50|6099.5|6093.5|6099.7|6093.7|6099.7|6093.7|6099.5|6093.5|0
1625816340000|2021-07-09 07:39:00|6099.4|6093.4|6100.2|6094.2|6100.2|6094.2|6099.2|6093.2|0
1625816360000|2021-07-09 07:39:20|6099.2|6093.2|6096.3|6090.3|6099.2|6093.2|6095.7|6089.7|1
1625816370000|2021-07-09 07:39:30|6096.5|6090.5|6096.5|6090.5|6097|6091|6096.5|6090.5|0
1625816380000|2021-07-09 07:39:40|6097|6091|6097|6091|6097|6091|6097|6091|0
1625816400000|2021-07-09 07:40:00|6096.7|6090.7|6096.7|6090.7|6096.7|6090.7|6096.7|6090.7|0
1625816410000|2021-07-09 07:40:10|6096.4|6090.4|6092.4|6086.4|6096.4|6090.4|6092.4|6086.4|0
1625816420000|2021-07-09 07:40:20|6092.2|6086.2|6092.7|6086.7|6093.2|6087.2|6091.9|6085.9|0
1625816440000|2021-07-09 07:40:40|6092.4|6086.4|6093.2|6087.2|6093.2|6087.2|6092.4|6086.4|0
1625816450000|2021-07-09 07:40:50|6092.9|6086.9|6094.7|6088.7|6094.7|6088.7|6092.7|6086.7|0
1625816460000|2021-07-09 07:41:00|6095|6089|6094.7|6088.7|6095.2|6089.2|6094.7|6088.7|0
1625816490000|2021-07-09 07:41:30|6095.2|6089.2|6095.7|6089.7|6095.7|6089.7|6095.2|6089.2|0
1625816500000|2021-07-09 07:41:40|6096|6090|6096|6090|6096|6090|6096|6090|0
1625816510000|2021-07-09 07:41:50|6097|6091|6097.2|6091.2|6097.2|6091.2|6097|6091|0
1625816520000|2021-07-09 07:42:00|6097|6091|6097.7|6091.7|6097.7|6091.7|6096.7|6090.7|0
1625816540000|2021-07-09 07:42:20|6096.8|6090.8|6097|6091|6098.5|6091|6096.1|6088.5|1
1625816550000|2021-07-09 07:42:30|6098.7|6088.7|6095|6089|6098.7|6091|6095|6087.2|0
1625816560000|2021-07-09 07:42:40|6097.5|6087.5|6095|6089|6097.5|6089.2|6095|6087.5|0
1625816570000|2021-07-09 07:42:50|6094.7|6088.7|6095|6089|6095|6089|6094.7|6088.7|0
1625816580000|2021-07-09 07:43:00|6095.5|6089.5|6096.5|6090.5|6096.7|6090.7|6095.5|6089.5|0
1625816590000|2021-07-09 07:43:10|6093|6087|6093|6087|6093|6087|6093|6087|0
1625816600000|2021-07-09 07:43:20|6095.5|6085.5|6092.7|6086.7|6095.5|6087|6092|6084.5|0
1625816610000|2021-07-09 07:43:30|6093|6087|6093.5|6087.5|6093.5|6087.5|6093|6087|0
1625816620000|2021-07-09 07:43:40|6093.7|6087.7|6093.5|6087.5|6093.7|6087.7|6093.5|6087.5|0
1625816630000|2021-07-09 07:43:50|6093.7|6087.7|6093.4|6087.4|6094|6088|6093.4|6087.4|0
1625816640000|2021-07-09 07:44:00|6092.9|6086.9|6093.4|6087.4|6093.9|6087.9|6092.9|6086.9|0
1625816660000|2021-07-09 07:44:20|6093.9|6087.9|6079.2|6073.2|6093.9|6087.9|6079.2|6073.2|2
1625816670000|2021-07-09 07:44:30|6077.1|6071.1|6086.2|6071.2|6086.2|6077.9|6077.1|6070.7|3
1625816680000|2021-07-09 07:44:40|6085.9|6070.9|6085.9|6070.9|6086.2|6071.2|6085.9|6070.9|0
1625816690000|2021-07-09 07:44:50|6083.7|6073.7|6083.7|6073.7|6083.7|6073.7|6083.7|6073.7|0
1625816700000|2021-07-09 07:45:00|6083.9|6073.9|6085.2|6075.2|6085.2|6076.9|6081.2|6073.9|0
1625816710000|2021-07-09 07:45:10|6085.4|6075.4|6085.7|6075.7|6085.7|6077.4|6083.4|6075.2|0
1625816720000|2021-07-09 07:45:20|6083.4|6077.4|6083.4|6077.4|6083.4|6077.4|6083.4|6077.4|0
1625816730000|2021-07-09 07:45:30|6083.2|6077.2|6083.2|6077.2|6083.2|6077.2|6083.2|6077.2|0
1625816750000|2021-07-09 07:45:50|6085.9|6075.9|6085.9|6075.9|6085.9|6075.9|6085.9|6075.9|0
1625816760000|2021-07-09 07:46:00|6086.2|6076.2|6084.7|6078.7|6086.2|6078.7|6082.7|6075.7|0
1625816770000|2021-07-09 07:46:10|6087.2|6077.2|6083.7|6077.7|6087.2|6078.5|6082.5|6076.5|5
1625816780000|2021-07-09 07:46:20|6083.4|6077.4|6083.4|6077.4|6083.4|6077.4|6083.4|6077.4|0
1625816790000|2021-07-09 07:46:30|6083.9|6077.9|6083.7|6077.7|6083.9|6077.9|6083.7|6077.7|0
1625816800000|2021-07-09 07:46:40|6083.9|6077.9|6084.2|6078.2|6084.2|6078.2|6083.9|6077.9|0
1625816810000|2021-07-09 07:46:50|6084.7|6078.7|6085.4|6079.4|6085.4|6079.4|6084.7|6078.7|0
1625816820000|2021-07-09 07:47:00|6085.2|6079.2|6085.9|6079.9|6086.2|6080.2|6084.4|6078.4|0
1625816830000|2021-07-09 07:47:10|6086.2|6080.2|6086.7|6080.7|6086.7|6080.7|6086.2|6080.2|0
1625816850000|2021-07-09 07:47:30|6088.2|6082.2|6087.9|6081.9|6088.2|6082.2|6087.9|6081.9|0
1625816860000|2021-07-09 07:47:40|6088.1|6082.1|6088.6|6082.6|6088.6|6082.6|6088.1|6082.1|0
1625816870000|2021-07-09 07:47:50|6088.4|6082.4|6089.4|6079.4|6089.4|6082.6|6088.4|6079.4|0
1625816880000|2021-07-09 07:48:00|6087.1|6081.1|6087.4|6081.4|6087.4|6081.4|6086.4|6080.4|0
1625816890000|2021-07-09 07:48:10|6087.6|6081.6|6087.4|6081.4|6087.9|6081.9|6087.4|6081.4|0
1625816900000|2021-07-09 07:48:20|6086.3|6080.3|6085.7|6079.7|6086.3|6080.3|6085.2|6079.2|0
1625816910000|2021-07-09 07:48:30|6086|6080|6086.2|6080.2|6086.2|6080.2|6086|6080|0
1625816920000|2021-07-09 07:48:40|6085.7|6079.7|6086.2|6080.2|6086.2|6080.2|6085.7|6079.7|0
1625816930000|2021-07-09 07:48:50|6085.9|6079.9|6086.2|6080.2|6086.2|6080.2|6085.7|6079.7|0
1625816940000|2021-07-09 07:49:00|6085.9|6079.9|6087.1|6081.1|6089.4|6081.1|6085.9|6079.4|0
1625816950000|2021-07-09 07:49:10|6089.4|6079.4|6089.4|6079.4|6089.4|6079.4|6089.4|6079.4|0
1625816960000|2021-07-09 07:49:20|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|0
1625816970000|2021-07-09 07:49:30|6086.4|6080.4|6080.7|6074.7|6086.4|6080.4|6079.9|6073.9|2
1625816980000|2021-07-09 07:49:40|6080.9|6074.9|6081.7|6075.7|6081.7|6075.7|6080.9|6074.9|0
1625816990000|2021-07-09 07:49:50|6082.1|6076.1|6082.9|6076.9|6082.9|6076.9|6082.1|6076.1|0
1625817000000|2021-07-09 07:50:00|6082.7|6076.7|6083.4|6077.4|6083.4|6077.4|6082.7|6076.7|0
1625817020000|2021-07-09 07:50:20|6083.2|6077.2|6083.4|6077.4|6083.4|6077.4|6083.2|6077.2|0
1625817030000|2021-07-09 07:50:30|6083.2|6077.2|6083.2|6077.2|6083.4|6077.4|6083.2|6077.2|0
1625817040000|2021-07-09 07:50:40|6082.9|6076.9|6082.7|6076.7|6082.9|6076.9|6082.7|6076.7|0
1625817050000|2021-07-09 07:50:50|6082.9|6076.9|6082.9|6076.9|6082.9|6076.9|6082.9|6076.9|0
1625817060000|2021-07-09 07:51:00|6083.2|6077.2|6083.7|6077.7|6083.7|6077.7|6083.2|6077.2|0
1625817070000|2021-07-09 07:51:10|6083.9|6077.9|6084.2|6078.2|6084.2|6078.2|6083.9|6077.9|0
1625817080000|2021-07-09 07:51:20|6084.5|6078.5|6085.1|6079.1|6085.1|6079.1|6084.5|6078.5|0
1625817090000|2021-07-09 07:51:30|6085.4|6079.4|6085.9|6079.9|6085.9|6079.9|6085.4|6079.4|0
1625817110000|2021-07-09 07:51:50|6085.6|6079.6|6086.4|6076.4|6086.4|6080.2|6085.6|6076.4|2
1625817120000|2021-07-09 07:52:00|6084.1|6078.1|6084.4|6078.4|6086.2|6079.1|6083.9|6076.2|0
1625817130000|2021-07-09 07:52:10|6084.6|6078.6|6084.9|6078.9|6084.9|6078.9|6084.6|6078.6|0
1625817170000|2021-07-09 07:52:50|6085.2|6079.2|6086.4|6080.4|6086.4|6080.4|6085.2|6079.2|0
1625817180000|2021-07-09 07:53:00|6086.1|6080.1|6088.8|6082.8|6088.8|6082.8|6086.1|6080.1|0
1625817190000|2021-07-09 07:53:10|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|6087.8|6081.8|0
1625817200000|2021-07-09 07:53:20|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|0
1625817210000|2021-07-09 07:53:30|6087.8|6081.8|6087.9|6081.9|6088.6|6082.6|6087.8|6081.8|0
1625817220000|2021-07-09 07:53:40|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|6087.9|6081.9|0
1625817230000|2021-07-09 07:53:50|6087.4|6081.4|6086.4|6080.4|6087.4|6081.4|6086.4|6080.4|0
1625817240000|2021-07-09 07:54:00|6087|6081|6086.5|6080.5|6087|6081|6085.9|6079.9|0
1625817250000|2021-07-09 07:54:10|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|0
1625817300000|2021-07-09 07:55:00|6087.4|6081.4|6088.6|6082.6|6088.9|6082.9|6087.4|6081.4|0
1625817310000|2021-07-09 07:55:10|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|6088.4|6082.4|0
1625817330000|2021-07-09 07:55:30|6087.9|6081.9|6086.5|6080.5|6087.9|6081.9|6086.5|6080.5|0
1625817340000|2021-07-09 07:55:40|6086.4|6080.4|6086.2|6080.2|6086.7|6080.7|6086.2|6080.2|4
1625817350000|2021-07-09 07:55:50|6085.9|6079.9|6085.7|6079.7|6085.9|6079.9|6085.7|6079.7|0
1625817360000|2021-07-09 07:56:00|6086|6080|6080.2|6074.2|6086|6080|6079.7|6073.7|4
1625817370000|2021-07-09 07:56:10|6079.9|6073.9|6079.6|6073.6|6080.1|6074.1|6079.6|6073.6|0
1625817380000|2021-07-09 07:56:20|6080.2|6074.2|6080.9|6074.9|6080.9|6074.9|6080.2|6074.2|0
1625817390000|2021-07-09 07:56:30|6083.2|6073.2|6083.2|6073.2|6083.2|6073.2|6083.2|6073.2|0
1625817400000|2021-07-09 07:56:40|6080.9|6074.9|6080.9|6074.9|6080.9|6074.9|6080.9|6074.9|0
1625817420000|2021-07-09 07:57:00|6080.7|6074.7|6079.5|6073.5|6080.7|6074.7|6079.5|6073.5|0
1625817430000|2021-07-09 07:57:10|6079.7|6073.7|6079.7|6073.7|6079.9|6073.9|6079.7|6073.7|1
1625817440000|2021-07-09 07:57:20|6079.5|6073.5|6079.5|6073.5|6079.5|6073.5|6079.5|6073.5|1
1625817460000|2021-07-09 07:57:40|6079.7|6073.7|6079.7|6073.7|6079.9|6073.9|6079.7|6073.7|0
1625817470000|2021-07-09 07:57:50|6079.9|6073.9|6079.7|6073.7|6079.9|6073.9|6079.7|6073.7|0
1625817480000|2021-07-09 07:58:00|6079.9|6073.9|6079.7|6073.7|6079.9|6073.9|6079.7|6073.7|1
1625817490000|2021-07-09 07:58:10|6079.5|6073.5|6079.5|6073.5|6079.5|6073.5|6079.5|6073.5|0
1625817500000|2021-07-09 07:58:20|6079.7|6073.7|6079.7|6073.7|6079.7|6073.7|6079.7|6073.7|0
1625817520000|2021-07-09 07:58:40|6079.5|6073.5|6079.2|6073.2|6079.5|6073.5|6079.2|6073.2|0
1625817540000|2021-07-09 07:59:00|6079|6073|6079|6073|6079|6073|6078.8|6072.8|0
1625817550000|2021-07-09 07:59:10|6079.2|6073.2|6079.2|6073.2|6079.2|6073.2|6079.2|6073.2|1
1625817560000|2021-07-09 07:59:20|6079.4|6073.4|6079.4|6073.4|6079.4|6073.4|6079.4|6073.4|0
1625817580000|2021-07-09 07:59:40|6079.2|6073.2|6079.2|6073.2|6079.2|6073.2|6079.2|6073.2|0
1625817600000|2021-07-09 08:00:00|6079.4|6073.4|6087.1|6077.1|6087.8|6079.9|6079.4|6073.4|2
1625817640000|2021-07-09 08:00:40|6087.4|6077.4|6085.8|6075.8|6087.4|6081.1|6083.3|6075.3|0
1625817650000|2021-07-09 08:00:50|6086.1|6076.1|6085.8|6075.8|6086.1|6076.1|6085.8|6075.8|0
1625817660000|2021-07-09 08:01:00|6086.3|6076.3|6086.6|6076.6|6086.6|6078.3|6084.3|6076.3|0
1625817670000|2021-07-09 08:01:10|6087.4|6077.4|6085.5|6079.5|6087.8|6079.5|6085.5|6077.4|0
1625817690000|2021-07-09 08:01:30|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|0
1625817700000|2021-07-09 08:01:40|6085.8|6079.8|6086.5|6080.5|6086.5|6080.5|6085.8|6079.8|0
1625817710000|2021-07-09 08:01:50|6086.3|6080.3|6085.3|6079.3|6086.3|6080.3|6085.3|6079.3|0
1625817720000|2021-07-09 08:02:00|6085.6|6079.6|6086.5|6080.5|6086.5|6080.5|6083.7|6077.7|0
1625817730000|2021-07-09 08:02:10|6084.3|6078.3|6084.5|6078.5|6086.8|6078.5|6084.2|6076.8|1
1625817740000|2021-07-09 08:02:20|||||||||1
1625817750000|2021-07-09 08:02:30|6084.2|6078.2|6083.7|6077.7|6084.2|6078.2|6083.7|6077.7|0
1625817760000|2021-07-09 08:02:40|6084|6078|6084|6078|6084.2|6078.2|6084|6078|0
1625817770000|2021-07-09 08:02:50|6083.7|6077.7|6083.7|6077.7|6084|6078|6083.7|6077.7|0
1625817780000|2021-07-09 08:03:00|6083.4|6077.4|6083|6077|6083.4|6077.4|6083|6077|0
1625817790000|2021-07-09 08:03:10|6082.4|6076.4|6079.1|6073.1|6082.4|6076.4|6079.1|6073.1|4
1625817800000|2021-07-09 08:03:20|6079.3|6073.3|6079.3|6073.3|6079.3|6073.3|6079.3|6073.3|0
1625817810000|2021-07-09 08:03:30|6078.8|6072.8|6079.1|6073.1|6079.3|6073.3|6078.8|6072.8|0
1625817820000|2021-07-09 08:03:40|6079.3|6073.3|6079.3|6073.3|6079.3|6073.3|6079.3|6073.3|0
1625817830000|2021-07-09 08:03:50|6079.6|6073.6|6080|6074|6080.3|6074.3|6079.6|6073.6|0
1625817840000|2021-07-09 08:04:00|6079.8|6073.8|6080.8|6074.8|6080.8|6074.8|6079.8|6073.8|0
1625817860000|2021-07-09 08:04:20|6081.1|6075.1|6081.3|6075.3|6081.3|6075.3|6080.3|6074.3|0
1625817870000|2021-07-09 08:04:30|6080.8|6074.8|6080.3|6074.3|6080.8|6074.8|6080.3|6074.3|0
1625817880000|2021-07-09 08:04:40|6080.8|6074.8|6081.8|6075.8|6081.8|6075.8|6080.8|6074.8|0
1625817890000|2021-07-09 08:04:50|6081.5|6075.5|6080.8|6074.8|6081.5|6075.5|6080.8|6074.8|0
1625817900000|2021-07-09 08:05:00|6081.6|6075.6|6084.7|6078.7|6084.7|6078.7|6081.6|6075.6|0
1625817920000|2021-07-09 08:05:20|6084.2|6078.2|6083.7|6077.7|6084.3|6078.3|6083.4|6077.4|0
1625817930000|2021-07-09 08:05:30|6084.2|6078.2|6084.5|6078.5|6084.5|6078.5|6084.2|6078.2|0
1625817940000|2021-07-09 08:05:40|6084.7|6078.7|6084.5|6078.5|6084.7|6078.7|6084.2|6078.2|0
1625817950000|2021-07-09 08:05:50|6084.2|6078.2|6084|6078|6084.2|6078.2|6083.7|6077.7|0
1625817960000|2021-07-09 08:06:00|6084.2|6078.2|6084.2|6078.2|6084.2|6078.2|6084.2|6078.2|0
1625817970000|2021-07-09 08:06:10|6083.7|6077.7|6085.2|6079.2|6085.2|6079.2|6083.7|6077.7|0
1625817990000|2021-07-09 08:06:30|6085.5|6079.5|6084.2|6078.2|6085.5|6079.5|6084.2|6078.2|0
1625818000000|2021-07-09 08:06:40|6084.3|6078.3|6084.1|6078.1|6084.7|6078.7|6082.5|6076.5|0
1625818010000|2021-07-09 08:06:50|6084.6|6078.6|6085.3|6079.3|6085.3|6079.3|6084.6|6078.6|0
1625818020000|2021-07-09 08:07:00|6085.1|6079.1|6085.8|6079.8|6085.8|6079.8|6085.1|6079.1|0
1625818040000|2021-07-09 08:07:20|6086.4|6080.4|6087|6081|6087|6081|6086.4|6080.4|0
1625818050000|2021-07-09 08:07:30|6086.7|6080.7|6087|6081|6087|6081|6086|6080|0
1625818060000|2021-07-09 08:07:40|6087.6|6081.6|6088|6082|6088|6082|6087.6|6081.6|0
1625818080000|2021-07-09 08:08:00|6087.4|6081.4|6091|6085|6091.3|6085.3|6086.5|6080.5|0
1625818090000|2021-07-09 08:08:10|6090.4|6084.4|6089.5|6083.5|6091.2|6085.2|6089.2|6083.2|0
1625818120000|2021-07-09 08:08:40|6089.8|6083.8|6089.5|6083.5|6090|6084|6089.5|6083.5|0
1625818130000|2021-07-09 08:08:50|6086.8|6080.8|6088|6082|6088|6082|6086.8|6080.8|0
1625818140000|2021-07-09 08:09:00|6089|6083|6090.5|6084.5|6090.5|6084.5|6089|6083|0
1625818150000|2021-07-09 08:09:10|6090|6084|6090|6084|6090|6084|6090|6084|0
1625818160000|2021-07-09 08:09:20|6089.4|6083.4|6088|6082|6089.4|6083.4|6088|6082|0
1625818170000|2021-07-09 08:09:30|6087|6081|6087|6081|6087.3|6081.3|6087|6081|0
1625818200000|2021-07-09 08:10:00|6087.3|6081.3|6088|6082|6088|6082|6087.3|6081.3|0
1625818220000|2021-07-09 08:10:20|6087.5|6081.5|6087.5|6081.5|6087.5|6081.5|6087.5|6081.5|0
1625818230000|2021-07-09 08:10:30|6088|6082|6087.5|6081.5|6088|6082|6087.5|6081.5|0
1625818240000|2021-07-09 08:10:40|6088.1|6082.1|6087|6081|6088.1|6082.1|6087|6081|0
1625818260000|2021-07-09 08:11:00|6087.3|6081.3|6087|6081|6087.3|6081.3|6087|6081|0
1625818270000|2021-07-09 08:11:10|6084.5|6078.5|6084.5|6078.5|6084.5|6078.5|6083.7|6077.7|0
1625818300000|2021-07-09 08:11:40|6083.9|6077.9|6083.3|6077.3|6083.9|6077.9|6083.3|6077.3|0
1625818320000|2021-07-09 08:12:00|6083.5|6077.5|6083.5|6077.5|6083.5|6077.5|6081.8|6075.8|0
1625818330000|2021-07-09 08:12:10|6084.2|6078.2|6084.4|6078.4|6084.4|6078.4|6084.2|6078.2|0
1625818360000|2021-07-09 08:12:40|6084.2|6078.2|6082.5|6076.5|6084.2|6078.2|6082.5|6076.5|0
1625818370000|2021-07-09 08:12:50|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|0
1625818380000|2021-07-09 08:13:00|6081.8|6075.8|6082.6|6076.6|6082.6|6076.6|6081.8|6075.8|0
1625818390000|2021-07-09 08:13:10|6083.3|6077.3|6084.3|6078.3|6084.3|6078.3|6083.3|6077.3|0
1625818400000|2021-07-09 08:13:20|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|1
1625818410000|2021-07-09 08:13:30|6085.8|6079.8|6088.8|6082.8|6088.8|6082.8|6085.8|6079.8|2
1625818420000|2021-07-09 08:13:40|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|6088.3|6082.3|1
1625818430000|2021-07-09 08:13:50|6089.3|6083.3|6089|6083|6089.3|6083.3|6089|6083|0
1625818440000|2021-07-09 08:14:00|6088.8|6082.8|6089.6|6083.6|6089.6|6083.6|6087.8|6081.8|0
1625818450000|2021-07-09 08:14:10|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|6089.8|6083.8|0
1625818480000|2021-07-09 08:14:40|6089.6|6083.6|6089.3|6083.3|6089.6|6083.6|6089.3|6083.3|1
1625818500000|2021-07-09 08:15:00|6089.1|6083.1|6083|6077|6089.1|6083.1|6083|6077|0
1625818510000|2021-07-09 08:15:10|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|0
1625818530000|2021-07-09 08:15:30|6082.2|6076.2|6082.5|6076.5|6082.8|6076.8|6082.2|6076.2|0
1625818540000|2021-07-09 08:15:40|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|0
1625818550000|2021-07-09 08:15:50|6082.3|6076.3|6082.8|6076.8|6082.8|6076.8|6082.3|6076.3|0
1625818560000|2021-07-09 08:16:00|6082.5|6076.5|6083|6077|6083.7|6077.7|6082.3|6076.3|0
1625818570000|2021-07-09 08:16:10|6082.6|6076.6|6082.8|6076.8|6082.8|6076.8|6082.6|6076.6|0
1625818580000|2021-07-09 08:16:20|6082.3|6076.3|6080.6|6074.6|6082.3|6076.3|6080.3|6074.3|0
1625818590000|2021-07-09 08:16:30|6080.8|6074.8|6080.6|6074.6|6080.8|6074.8|6080.3|6074.3|0
1625818600000|2021-07-09 08:16:40|6079.6|6073.6|6079.9|6073.9|6079.9|6073.9|6079.4|6073.4|2
1625818610000|2021-07-09 08:16:50|6082.2|6072.2|6079.4|6073.4|6082.2|6073.7|6079.4|6072.2|0
1625818620000|2021-07-09 08:17:00|6079.7|6073.7|6079.4|6073.4|6079.7|6073.7|6079.4|6073.4|0
1625818640000|2021-07-09 08:17:20|6079.2|6073.2|6081.9|6075.9|6082.4|6075.9|6077.9|6071.4|0
1625818650000|2021-07-09 08:17:30|6084.2|6074.2|6084.2|6074.2|6084.4|6074.4|6084.2|6074.2|0
1625818660000|2021-07-09 08:17:40|6084.4|6074.4|6084.4|6074.4|6084.4|6074.4|6084.4|6074.4|0
1625818680000|2021-07-09 08:18:00|6084.6|6074.6|6081.6|6075.6|6084.6|6076.3|6081.6|6074.6|0
1625818700000|2021-07-09 08:18:20|6082.4|6072.4|6082.4|6072.4|6082.4|6072.4|6082.4|6072.4|0
1625818710000|2021-07-09 08:18:30|6079.9|6073.9|6079.4|6073.4|6079.9|6073.9|6079.4|6073.4|0
1625818720000|2021-07-09 08:18:40|6079|6073|6079.4|6073.4|6079.4|6073.4|6079|6073|0
1625818730000|2021-07-09 08:18:50|6079.7|6073.7|6079.6|6073.6|6079.7|6073.7|6079.4|6073.4|0
1625818740000|2021-07-09 08:19:00|6079.4|6073.4|6080.1|6074.1|6080.4|6074.4|6079.4|6073.4|0
1625818770000|2021-07-09 08:19:30|6079.9|6073.9|6082.2|6072.2|6082.2|6075.9|6079.9|6072.2|0
1625818780000|2021-07-09 08:19:40|6082.4|6072.4|6079.9|6073.9|6082.6|6073.9|6079.9|6072.2|0
1625818800000|2021-07-09 08:20:00|6079.7|6073.7|6079.9|6073.9|6079.9|6073.9|6079.7|6073.7|0
1625818810000|2021-07-09 08:20:10|6080.4|6074.4|6080.6|6074.6|6080.7|6074.7|6080.4|6074.4|0
1625818820000|2021-07-09 08:20:20|6080.9|6074.9|6083.7|6077.7|6086.2|6078.7|6080.9|6074.9|0
1625818830000|2021-07-09 08:20:30|6086|6076|6086.2|6076.2|6086.4|6076.4|6086|6076|0
1625818840000|2021-07-09 08:20:40|6084.9|6078.9|6086.4|6076.4|6086.4|6078.9|6084.5|6076.2|0
1625818850000|2021-07-09 08:20:50|6086.2|6076.2|6086.2|6076.2|6086.2|6076.2|6086.2|6076.2|0
1625818860000|2021-07-09 08:21:00|6084.5|6078.5|6084.7|6078.7|6084.7|6078.7|6084.5|6078.5|0
1625818870000|2021-07-09 08:21:10|6084.9|6078.9|6084.7|6078.7|6084.9|6078.9|6084.7|6078.7|0
1625818880000|2021-07-09 08:21:20|6084.9|6078.9|6084.7|6078.7|6084.9|6078.9|6084.7|6078.7|0
1625818890000|2021-07-09 08:21:30|6084.9|6078.9|6086.2|6080.2|6086.2|6080.2|6084.9|6078.9|0
1625818900000|2021-07-09 08:21:40|6085.6|6079.6|6084.7|6078.7|6085.6|6079.6|6084.7|6078.7|0
1625818910000|2021-07-09 08:21:50|6084.9|6078.9|6084.7|6078.7|6087|6078.9|6084.7|6077|0
1625818920000|2021-07-09 08:22:00|6085|6079|6084.4|6078.4|6085|6079|6084.4|6078.4|0
1625818930000|2021-07-09 08:22:10|6084.1|6078.1|6079.7|6073.7|6084.1|6078.1|6079.7|6073.7|0
1625818940000|2021-07-09 08:22:20|6080.3|6074.3|6079.7|6073.7|6082.4|6074.9|6079.7|6072.4|0
1625818950000|2021-07-09 08:22:30|6080.9|6074.9|6079.9|6073.9|6080.9|6074.9|6079.9|6073.9|0
1625818960000|2021-07-09 08:22:40|6079.7|6073.7|6079.9|6073.9|6079.9|6073.9|6079.7|6073.7|0
1625818970000|2021-07-09 08:22:50|6079.6|6073.6|6081.9|6075.9|6083.2|6075.9|6079.4|6073.2|0
1625818980000|2021-07-09 08:23:00|6083.6|6073.6|6081.9|6075.9|6083.6|6075.9|6081.7|6073.6|0
1625818990000|2021-07-09 08:23:10|6082.9|6076.9|6082.9|6076.9|6082.9|6076.9|6082.7|6076.7|0
1625819000000|2021-07-09 08:23:20|6082.3|6076.3|6081.9|6075.9|6082.3|6076.3|6081.9|6075.9|0
1625819010000|2021-07-09 08:23:30|6081.7|6075.7|6081.4|6075.4|6081.7|6075.7|6081.4|6075.4|0
1625819020000|2021-07-09 08:23:40|6079.9|6073.9|6079.4|6073.4|6079.9|6073.9|6079.4|6073.4|0
1625819030000|2021-07-09 08:23:50|6078.9|6072.9|6075.9|6069.9|6079.4|6073.4|6075.9|6069.9|0
1625819040000|2021-07-09 08:24:00|6075.6|6069.6|6075.7|6069.7|6075.9|6069.9|6074.9|6068.9|0
1625819050000|2021-07-09 08:24:10|6075|6069|6075|6069|6075.2|6069.2|6075|6069|0
1625819100000|2021-07-09 08:25:00|6074.7|6068.7|6074.8|6068.8|6074.8|6068.8|6074.5|6068.5|0
1625819110000|2021-07-09 08:25:10|6074.7|6068.7|6074.5|6068.5|6074.7|6068.7|6074.5|6068.5|0
1625819140000|2021-07-09 08:25:40|6073.1|6067.1|6073.3|6067.3|6073.3|6067.3|6073.1|6067.1|4
1625819150000|2021-07-09 08:25:50|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|6073.8|6067.8|1
1625819160000|2021-07-09 08:26:00|6074.3|6068.3|6073.1|6067.1|6074.3|6068.3|6073.1|6067.1|0
1625819170000|2021-07-09 08:26:10|6072.8|6066.8|6071.3|6065.3|6072.8|6066.8|6070.8|6064.8|0
1625819180000|2021-07-09 08:26:20|6071.1|6065.1|6071.5|6065.5|6071.5|6065.5|6071.1|6065.1|1
1625819210000|2021-07-09 08:26:50|6072|6066|6072|6066|6072|6066|6072|6066|0
1625819220000|2021-07-09 08:27:00|6072.2|6066.2|6073|6067|6073|6067|6072.2|6066.2|0
1625819230000|2021-07-09 08:27:10|6072.5|6066.5|6073|6067|6073|6067|6072.5|6066.5|0
1625819240000|2021-07-09 08:27:20|6072.8|6066.8|6073|6067|6073.2|6067.2|6072.8|6066.8|1
1625819270000|2021-07-09 08:27:50|6072.7|6066.7|6073|6067|6073|6067|6072.7|6066.7|0
1625819280000|2021-07-09 08:28:00|6073.3|6067.3|6073.5|6067.5|6073.5|6067.5|6073.3|6067.3|0
1625819290000|2021-07-09 08:28:10|6073.2|6067.2|6070.8|6064.8|6073.2|6067.2|6070.3|6064.3|0
1625819300000|2021-07-09 08:28:20|6070.5|6064.5|6069.7|6063.7|6070.5|6064.5|6069.7|6063.7|0
1625819310000|2021-07-09 08:28:30|6069.3|6063.3|6066.6|6060.6|6069.3|6063.3|6066.6|6060.6|5
1625819340000|2021-07-09 08:29:00|6066.8|6060.8|6066.6|6060.6|6066.8|6060.8|6066.6|6060.6|0
1625819350000|2021-07-09 08:29:10|6066.5|6060.5|6066.5|6060.5|6066.5|6060.5|6066.5|6060.5|0
1625819360000|2021-07-09 08:29:20|6065.9|6059.9|6066.3|6060.3|6066.3|6060.3|6065.9|6059.9|0
1625819370000|2021-07-09 08:29:30|6066.6|6060.6|6068.8|6062.8|6068.8|6062.8|6066.6|6060.6|0
1625819380000|2021-07-09 08:29:40|6068.5|6062.5|6068.5|6062.5|6068.5|6062.5|6068.5|6062.5|0
1625819390000|2021-07-09 08:29:50|6069|6063|6069.5|6063.5|6070|6064|6069|6063|0
1625819400000|2021-07-09 08:30:00|6070|6064|6070.8|6064.8|6070.8|6064.8|6069|6063|0
1625819410000|2021-07-09 08:30:10|6071|6065|6070.2|6064.2|6071|6065|6070.2|6064.2|1
1625819420000|2021-07-09 08:30:20|6077.9|6071.9|6078.4|6072.4|6078.4|6072.4|6077.9|6071.9|1
1625819430000|2021-07-09 08:30:30|6078.9|6072.9|6077.6|6071.6|6078.9|6072.9|6076.1|6068.4|0
1625819440000|2021-07-09 08:30:40|6078.3|6072.3|6078.3|6072.3|6078.3|6072.3|6078.3|6072.3|0
1625819460000|2021-07-09 08:31:00|6077.8|6071.8|6075.3|6069.3|6077.8|6071.8|6074.8|6068.8|0
1625819470000|2021-07-09 08:31:10|6075.8|6069.8|6077.1|6071.1|6078.6|6071.1|6075.8|6068.6|0
1625819480000|2021-07-09 08:31:20|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|6075.3|6069.3|0
1625819490000|2021-07-09 08:31:30|6076.6|6070.6|6076.4|6070.4|6076.6|6070.6|6076.4|6070.4|0
1625819500000|2021-07-09 08:31:40|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|6076.8|6070.8|0
1625819510000|2021-07-09 08:31:50|6075.1|6069.1|6075.4|6069.4|6075.4|6069.4|6075.1|6069.1|0
1625819520000|2021-07-09 08:32:00|6075.8|6069.8|6076.3|6070.3|6076.3|6070.3|6075.1|6069.1|0
1625819530000|2021-07-09 08:32:10|6076.8|6070.8|6076.6|6070.6|6077.1|6071.1|6076.6|6070.6|0
1625819540000|2021-07-09 08:32:20|6076.8|6070.8|6077.1|6071.1|6077.1|6071.1|6076.8|6070.8|0
1625819560000|2021-07-09 08:32:40|6077.4|6071.4|6077.4|6071.4|6077.4|6071.4|6077.4|6071.4|0
1625819570000|2021-07-09 08:32:50|6077.7|6071.7|6081.8|6075.8|6082|6076|6077.7|6071.7|0
1625819580000|2021-07-09 08:33:00|6082.3|6076.3|6082.6|6076.6|6082.6|6076.6|6082.3|6076.3|0
1625819590000|2021-07-09 08:33:10|6082.7|6076.7|6084.4|6078.4|6084.4|6078.4|6082.7|6076.7|1
1625819600000|2021-07-09 08:33:20|6084.9|6078.9|6086.6|6080.6|6086.6|6080.6|6084.9|6078.9|0
1625819610000|2021-07-09 08:33:30|6086.9|6080.9|6085|6079|6087.6|6081.6|6085|6079|0
1625819620000|2021-07-09 08:33:40|6084.7|6078.7|6083.5|6077.5|6084.7|6078.7|6083.5|6077.5|1
1625819640000|2021-07-09 08:34:00|6083.7|6077.7|6079.4|6073.4|6083.7|6077.7|6079.4|6073.4|1
1625819650000|2021-07-09 08:34:10|6082.2|6072.2|6082.4|6072.4|6082.4|6072.4|6082.2|6072.2|0
1625819670000|2021-07-09 08:34:30|6082.7|6072.7|6082.7|6072.7|6082.7|6072.7|6082.6|6072.6|0
1625819680000|2021-07-09 08:34:40|6081.3|6075.3|6082.5|6076.5|6083.1|6077.1|6081.3|6075.3|0
1625819690000|2021-07-09 08:34:50|6081.8|6075.8|6082.1|6076.1|6084.6|6076.3|6081.6|6074.6|0
1625819700000|2021-07-09 08:35:00|6081.8|6075.8|6083.1|6077.1|6083.1|6077.1|6081.8|6075.8|0
1625819710000|2021-07-09 08:35:10|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|6082.8|6076.8|0
1625819750000|2021-07-09 08:35:50|6083.3|6077.3|6083.5|6077.5|6083.6|6077.6|6083.3|6077.3|0
1625819760000|2021-07-09 08:36:00|6083.3|6077.3|6082.3|6076.3|6083.6|6077.6|6082.3|6076.3|0
1625819770000|2021-07-09 08:36:10|6084.9|6078.9|6085.1|6079.1|6085.1|6079.1|6084.9|6078.9|0
1625819780000|2021-07-09 08:36:20|6085.3|6079.3|6090.9|6084.9|6092.3|6086.3|6085.3|6079.3|1
1625819790000|2021-07-09 08:36:30|6092.3|6086.3|6091.3|6085.3|6092.3|6086.3|6090.9|6084.9|0
1625819800000|2021-07-09 08:36:40|6091|6085|6090.6|6084.6|6091|6085|6090.6|6084.6|0
1625819820000|2021-07-09 08:37:00|6091.3|6085.3|6091.3|6085.3|6091.5|6085.5|6089.8|6083.8|0
1625819830000|2021-07-09 08:37:10|6091|6085|6090.6|6084.6|6091|6085|6090.6|6084.6|0
1625819850000|2021-07-09 08:37:30|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|6090.8|6084.8|0
1625819860000|2021-07-09 08:37:40|6090.3|6084.3|6085.6|6079.6|6090.3|6084.3|6085.6|6079.6|0
1625819870000|2021-07-09 08:37:50|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|0
1625819880000|2021-07-09 08:38:00|6086.5|6080.5|6086.8|6080.8|6086.8|6080.8|6086.1|6080.1|0
1625819890000|2021-07-09 08:38:10|6087.1|6081.1|6089.5|6083.5|6089.5|6083.5|6087.1|6081.1|1
1625819900000|2021-07-09 08:38:20|6088.9|6082.9|6088.5|6082.5|6088.9|6082.9|6088.3|6082.3|1
1625819910000|2021-07-09 08:38:30|6087.8|6081.8|6086.6|6080.6|6087.8|6081.8|6086.6|6080.6|0
1625819930000|2021-07-09 08:38:50|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|6086.8|6080.8|0
1625819940000|2021-07-09 08:39:00|6086.6|6080.6|6087.8|6081.8|6087.8|6081.8|6086.3|6080.3|0
1625819960000|2021-07-09 08:39:20|6088|6082|6087.8|6081.8|6088|6082|6087.8|6081.8|0
1625819970000|2021-07-09 08:39:30|6088.1|6082.1|6088.8|6082.8|6088.8|6082.8|6088.1|6082.1|0
1625819980000|2021-07-09 08:39:40|6088.7|6082.7|6091|6085|6091|6085|6088.7|6082.7|4
1625819990000|2021-07-09 08:39:50|6091.3|6085.3|6091.5|6085.5|6092|6086|6091.3|6085.3|0
1625820000000|2021-07-09 08:40:00|6091.3|6085.3|6091.3|6085.3|6091.5|6085.5|6091.3|6085.3|0
1625820030000|2021-07-09 08:40:30|6091|6085|6091.3|6085.3|6091.3|6085.3|6089.6|6083.6|0
1625820040000|2021-07-09 08:40:40|6092|6086|6092.8|6086.8|6092.8|6086.8|6091.6|6085.6|0
1625820050000|2021-07-09 08:40:50|6092.6|6086.6|6093.3|6087.3|6093.3|6087.3|6091.8|6085.8|0
1625820060000|2021-07-09 08:41:00|6092.3|6086.3|6092.8|6086.8|6093.6|6087.6|6092.3|6086.3|0
1625820070000|2021-07-09 08:41:10|6093.1|6087.1|6093.3|6087.3|6093.3|6087.3|6093.1|6087.1|0
1625820080000|2021-07-09 08:41:20|6092.6|6086.6|6092.3|6086.3|6092.6|6086.6|6092.3|6086.3|0
1625820090000|2021-07-09 08:41:30|6091.6|6085.6|6089.8|6083.8|6091.6|6085.6|6089.8|6083.8|0
1625820100000|2021-07-09 08:41:40|6089.3|6083.3|6088.8|6082.8|6089.3|6083.3|6087.3|6081.3|0
1625820110000|2021-07-09 08:41:50|6085.8|6079.8|6086.3|6080.3|6086.3|6080.3|6085.8|6079.8|0
1625820120000|2021-07-09 08:42:00|6086|6080|6089.8|6083.8|6091.6|6084.1|6086|6080|0
1625820130000|2021-07-09 08:42:10|6089.3|6083.3|6087.8|6081.8|6089.3|6083.3|6087.8|6081.8|0
1625820160000|2021-07-09 08:42:40|6087.5|6081.5|6088.3|6082.3|6088.3|6082.3|6087.5|6081.5|0
1625820170000|2021-07-09 08:42:50|6088|6082|6086.6|6080.6|6088.3|6082.3|6086.6|6080.6|0
1625820180000|2021-07-09 08:43:00|6086.1|6080.1|6086.3|6080.3|6086.3|6080.3|6086.1|6080.1|0
1625820190000|2021-07-09 08:43:10|6086|6080|6082.8|6076.8|6086|6080|6082.8|6076.8|0
1625820200000|2021-07-09 08:43:20|6082.5|6076.5|6082.8|6076.8|6082.8|6076.8|6082.3|6076.3|0
1625820210000|2021-07-09 08:43:30|6083.1|6077.1|6083.8|6077.8|6083.8|6077.8|6083.1|6077.1|0
1625820220000|2021-07-09 08:43:40|6084.1|6078.1|6084.3|6078.3|6084.3|6078.3|6084.1|6078.1|0
1625820230000|2021-07-09 08:43:50|6084|6078|6084.3|6078.3|6084.3|6078.3|6083.8|6077.8|0
1625820240000|2021-07-09 08:44:00|6084.9|6078.9|6086.8|6080.8|6086.8|6080.8|6084.9|6078.9|0
1625820260000|2021-07-09 08:44:20|6086.3|6080.3|6085.3|6079.3|6086.3|6080.3|6084.8|6078.8|0
1625820270000|2021-07-09 08:44:30|6085.1|6079.1|6084.8|6078.8|6085.1|6079.1|6084.8|6078.8|0
1625820290000|2021-07-09 08:44:50|6085.1|6079.1|6085.1|6079.1|6085.1|6079.1|6085.1|6079.1|0
1625820300000|2021-07-09 08:45:00|6085.6|6079.6|6084.6|6078.6|6085.6|6079.6|6084.6|6078.6|0
1625820310000|2021-07-09 08:45:10|6086.6|6080.6|6086.6|6080.6|6086.6|6080.6|6086.6|6080.6|0
1625820320000|2021-07-09 08:45:20|6086.3|6080.3|6085.6|6079.6|6086.3|6080.3|6085.3|6079.3|0
1625820330000|2021-07-09 08:45:30|6086.1|6080.1|6086.1|6080.1|6086.1|6080.1|6085.6|6079.6|1
1625820350000|2021-07-09 08:45:50|6085.6|6079.6|6086.3|6080.3|6086.6|6080.6|6085.6|6079.6|0
1625820360000|2021-07-09 08:46:00|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|0
1625820370000|2021-07-09 08:46:10|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|6088.3|6082.3|0
1625820380000|2021-07-09 08:46:20|6087.7|6081.7|6084|6078|6087.7|6081.7|6084|6078|0
1625820390000|2021-07-09 08:46:30|6083.8|6077.8|6082.1|6076.1|6083.8|6077.8|6081.6|6075.6|0
1625820400000|2021-07-09 08:46:40|6082.9|6076.9|6083.6|6077.6|6083.6|6077.6|6082.9|6076.9|0
1625820420000|2021-07-09 08:47:00|6083.3|6077.3|6083.3|6077.3|6083.3|6077.3|6082.6|6076.6|0
1625820430000|2021-07-09 08:47:10|6083.6|6077.6|6083.6|6077.6|6083.6|6077.6|6083.6|6077.6|0
1625820440000|2021-07-09 08:47:20|6083.8|6077.8|6084.1|6078.1|6084.3|6078.3|6083.8|6077.8|0
1625820450000|2021-07-09 08:47:30|6084.3|6078.3|6084.1|6078.1|6084.3|6078.3|6083.8|6077.8|0
1625820460000|2021-07-09 08:47:40|6084.3|6078.3|6084.8|6078.8|6084.8|6078.8|6084.3|6078.3|0
1625820470000|2021-07-09 08:47:50|6084.7|6078.7|6084|6078|6084.7|6078.7|6083.8|6077.8|0
1625820480000|2021-07-09 08:48:00|6083.8|6077.8|6079.8|6073.8|6086.6|6078.3|6079.8|6073.8|2
1625820500000|2021-07-09 08:48:20|6080.1|6074.1|6084.8|6078.8|6084.8|6078.8|6080.1|6074.1|0
1625820510000|2021-07-09 08:48:30|6084.6|6078.6|6084.1|6078.1|6084.6|6078.6|6084.1|6078.1|1
1625820520000|2021-07-09 08:48:40|6084.6|6078.6|6085.6|6079.6|6085.6|6079.6|6084.6|6078.6|0
1625820530000|2021-07-09 08:48:50|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|0
1625820550000|2021-07-09 08:49:10|6084.8|6078.8|6084.8|6078.8|6085.1|6079.1|6084.8|6078.8|0
1625820560000|2021-07-09 08:49:20|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|6085.3|6079.3|0
1625820570000|2021-07-09 08:49:30|6085.6|6079.6|6086.3|6080.3|6086.3|6080.3|6085.3|6079.3|0
1625820590000|2021-07-09 08:49:50|6085.8|6079.8|6086.3|6080.3|6086.3|6080.3|6085.6|6079.6|0
1625820600000|2021-07-09 08:50:00|6086|6080|6086.3|6080.3|6086.3|6080.3|6085.8|6079.8|0
1625820610000|2021-07-09 08:50:10|6085.3|6079.3|6085.3|6079.3|6085.8|6079.8|6085.3|6079.3|0
1625820620000|2021-07-09 08:50:20|6084.9|6078.9|6083.8|6077.8|6084.9|6078.9|6083.8|6077.8|0
1625820650000|2021-07-09 08:50:50|6083|6077|6083.6|6077.6|6083.6|6077.6|6083|6077|0
1625820660000|2021-07-09 08:51:00|6083.8|6077.8|6084.8|6078.8|6084.8|6078.8|6083.8|6077.8|0
1625820670000|2021-07-09 08:51:10|6086.5|6076.5|6083.8|6077.8|6086.5|6078.5|6083.8|6076.5|0
1625820690000|2021-07-09 08:51:30|6085.5|6075.5|6082.8|6076.8|6085.5|6077.3|6082.5|6074.5|0
1625820700000|2021-07-09 08:51:40|6083.1|6077.1|6083.3|6077.3|6083.3|6077.3|6083.1|6077.1|0
1625820710000|2021-07-09 08:51:50|6082.8|6076.8|6082|6076|6083|6077|6081.8|6075.8|0
1625820720000|2021-07-09 08:52:00|6081.8|6075.8|6081.8|6075.8|6082.3|6076.3|6081.8|6075.8|0
1625820730000|2021-07-09 08:52:10|6084.1|6074.1|6082|6076|6084.1|6076|6082|6074.1|0
1625820740000|2021-07-09 08:52:20|6081.8|6075.8|6082|6076|6082.1|6076.1|6081.8|6075.8|0
1625820750000|2021-07-09 08:52:30|6081.8|6075.8|6081.8|6075.8|6081.8|6075.8|6081.8|6075.8|0
1625820770000|2021-07-09 08:52:50|6082.4|6076.4|6083.6|6077.6|6086.5|6079.3|6082.4|6076.4|0
1625820780000|2021-07-09 08:53:00|6083.3|6077.3|6080.6|6074.6|6083.3|6077.3|6080.6|6074.6|0
1625820790000|2021-07-09 08:53:10|6080.3|6074.3|6077.6|6071.6|6080.3|6074.3|6077.6|6071.6|0
1625820800000|2021-07-09 08:53:20|6077.9|6071.9|6078.3|6072.3|6078.3|6072.3|6077.9|6071.9|0
1625820810000|2021-07-09 08:53:30|6079.3|6073.3|6079.3|6073.3|6079.3|6073.3|6079.3|6073.3|0
1625820820000|2021-07-09 08:53:40|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|6077.6|6071.6|0
1625820830000|2021-07-09 08:53:50|6079.5|6069.5|6075.8|6069.8|6079.5|6070.1|6075.1|6069.1|0
1625820840000|2021-07-09 08:54:00|6075.3|6069.3|6078|6072|6080.3|6072|6075.3|6069.3|0
1625820850000|2021-07-09 08:54:10|6080.1|6070.1|6078.8|6072.8|6080.1|6073.3|6078.8|6070.1|0
1625820860000|2021-07-09 08:54:20|6079|6073|6082.2|6076.2|6082.7|6076.2|6079|6072.7|0
1625820870000|2021-07-09 08:54:30|6082.5|6076.5|6083.7|6077.7|6083.7|6077.7|6082.5|6076.5|0
1625820880000|2021-07-09 08:54:40|6084.5|6078.5|6084.2|6078.2|6084.5|6078.5|6084.2|6078.2|0
1625820890000|2021-07-09 08:54:50|6084.5|6078.5|6081.5|6071.5|6084.5|6078.5|6079|6071.5|0
1625820900000|2021-07-09 08:55:00|6080.2|6074.2|6079.2|6073.2|6082|6074.2|6078.7|6072|0
1625820920000|2021-07-09 08:55:20|||||||||1
1625820950000|2021-07-09 08:55:50|6079.8|6073.8|6081.5|6075.5|6081.5|6075.5|6079.8|6073.8|0
1625820960000|2021-07-09 08:56:00|6082|6076|6082|6076|6082|6076|6082|6076|0
1625820970000|2021-07-09 08:56:10|6082.3|6076.3|6082.7|6076.7|6082.7|6076.7|6082.3|6076.3|0
1625820980000|2021-07-09 08:56:20|6082.5|6076.5|6082|6076|6082.5|6076.5|6082|6076|0
1625821000000|2021-07-09 08:56:40|6081.7|6075.7|6081.7|6075.7|6081.7|6075.7|6081.7|6075.7|0
1625821020000|2021-07-09 08:57:00|6082|6076|6081.8|6075.8|6082|6076|6081.5|6075.5|0
1625821030000|2021-07-09 08:57:10|6082|6076|6082.5|6076.5|6082.5|6076.5|6082|6076|0
1625821040000|2021-07-09 08:57:20|6083|6077|6083|6077|6083|6077|6083|6077|0
1625821050000|2021-07-09 08:57:30|6083.2|6077.2|6083.5|6077.5|6083.5|6077.5|6083.2|6077.2|0
1625821060000|2021-07-09 08:57:40|6084|6078|6084.5|6078.5|6084.5|6078.5|6084|6078|0
1625821070000|2021-07-09 08:57:50|6086|6080|6085.2|6079.2|6089|6080|6085.2|6078.7|0
1625821080000|2021-07-09 08:58:00|6085.4|6079.4|6086.3|6080.3|6088.7|6081|6085.4|6078.7|0
1625821090000|2021-07-09 08:58:10|6086|6080|6087.5|6081.5|6087.5|6081.5|6086|6080|0
1625821120000|2021-07-09 08:58:40|6087|6081|6088.4|6082.4|6088.4|6082.4|6086.8|6080.8|2
1625821130000|2021-07-09 08:58:50|6089|6083|6089.2|6083.2|6089.2|6083.2|6089|6083|0
1625821140000|2021-07-09 08:59:00|6090.7|6080.7|6085.3|6075.3|6090.7|6082.2|6082.7|6075.3|2
1625821150000|2021-07-09 08:59:10|6085.5|6075.5|6084|6078|6086.3|6078|6083.6|6075.3|0
1625821160000|2021-07-09 08:59:20|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|6083.8|6077.8|0
1625821170000|2021-07-09 08:59:30|6085.5|6075.5|6083.8|6077.8|6086.1|6078.1|6083.6|6075.3|2
1625821180000|2021-07-09 08:59:40|6082|6076|6082.5|6076.5|6082.5|6076.5|6080.4|6074.4|0
1625821190000|2021-07-09 08:59:50|6081.3|6075.3|6082.8|6076.8|6085.3|6077.3|6080.4|6074.4|1
1625821200000|2021-07-09 09:00:00|6083|6077|6080.4|6074.4|6083|6077|6080.4|6074.4|0
1625821210000|2021-07-09 09:00:10|6080.9|6074.9|6082.1|6076.1|6082.1|6076.1|6080.9|6074.9|0
1625821220000|2021-07-09 09:00:20|6079.9|6073.9|6075.1|6069.1|6079.9|6073.9|6075.1|6069.1|13
1625821230000|2021-07-09 09:00:30|6076.3|6070.3|6079.6|6073.6|6079.6|6073.6|6076.1|6070.1|0
1625821240000|2021-07-09 09:00:40|6082.1|6072.1|6077.9|6071.9|6082.1|6074.6|6077.9|6071.6|1
1625821250000|2021-07-09 09:00:50|6078.6|6072.6|6079.4|6073.4|6079.9|6073.9|6078.6|6072.6|0
1625821260000|2021-07-09 09:01:00|6079.6|6073.6|6080.3|6074.3|6080.6|6074.6|6078.1|6072.1|1
1625821270000|2021-07-09 09:01:10|6080.1|6074.1|6079.6|6073.6|6080.1|6074.1|6079.5|6073.5|0
1625821280000|2021-07-09 09:01:20|6079.8|6073.8|6081.9|6075.9|6082.1|6076.1|6079.8|6073.8|0
1625821290000|2021-07-09 09:01:30|6081.6|6075.6|6081|6075|6081.9|6075.9|6080.7|6074.7|1
1625821300000|2021-07-09 09:01:40|6080.7|6074.7|6080.5|6074.5|6081|6075|6080.5|6074.5|0
1625821310000|2021-07-09 09:01:50|6080.8|6074.8|6078|6072|6080.8|6074.8|6077.1|6071.1|0
1625821320000|2021-07-09 09:02:00|6077.5|6071.5|6077.5|6071.5|6077.8|6071.8|6077.5|6071.5|0
1625821350000|2021-07-09 09:02:30|6077.8|6071.8|6078|6072|6078|6072|6077.8|6071.8|0
1625821360000|2021-07-09 09:02:40|6077.8|6071.8|6078|6072|6078|6072|6077.5|6071.5|0
1625821370000|2021-07-09 09:02:50|6077.5|6071.5|6079|6073|6079|6073|6077|6071|0
1625821390000|2021-07-09 09:03:10|6079.8|6073.8|6080|6074|6080|6074|6079.8|6073.8|2
1625821400000|2021-07-09 09:03:20|6080.2|6074.2|6083.8|6077.8|6084.3|6077.8|6080.2|6074.2|0
1625821410000|2021-07-09 09:03:30|6084.1|6078.1|6083.3|6077.3|6084.3|6078.3|6083.3|6077.3|0
1625821420000|2021-07-09 09:03:40|6082.5|6076.5|6084|6078|6084|6078|6082.5|6076.5|0
1625821430000|2021-07-09 09:03:50|6084.7|6078.7|6084|6078|6084.7|6078.7|6083.3|6077.3|0
1625821440000|2021-07-09 09:04:00|6083.5|6077.5|6087.9|6081.9|6087.9|6081.9|6083.5|6077.5|1
1625821450000|2021-07-09 09:04:10|6087.7|6081.7|6087.9|6081.9|6087.9|6081.9|6087.7|6081.7|0
1625821460000|2021-07-09 09:04:20|6086.9|6080.9|6085|6079|6086.9|6080.9|6084.5|6078.5|0
1625821470000|2021-07-09 09:04:30|6085.7|6079.7|6085.7|6079.7|6085.7|6079.7|6085.7|6079.7|0
1625821480000|2021-07-09 09:04:40|6085.9|6079.9|6085.9|6079.9|6085.9|6079.9|6085.9|6079.9|0
1625821490000|2021-07-09 09:04:50|6085.4|6079.4|6085.2|6079.2|6085.4|6079.4|6085.2|6079.2|0
1625821500000|2021-07-09 09:05:00|6084.7|6078.7|6085.5|6079.5|6085.5|6079.5|6084.7|6078.7|0
1625821510000|2021-07-09 09:05:10|6085.7|6079.7|6085.9|6079.9|6085.9|6079.9|6085.7|6079.7|0
1625821520000|2021-07-09 09:05:20|6086.2|6080.2|6086.4|6080.4|6086.4|6080.4|6086.2|6080.2|0
1625821530000|2021-07-09 09:05:30|6086.2|6080.2|6085|6079|6086.2|6080.2|6085|6079|0
1625821540000|2021-07-09 09:05:40|6084.7|6078.7|6084|6078|6084.7|6078.7|6084|6078|0
1625821550000|2021-07-09 09:05:50|6083|6077|6082.4|6076.4|6083|6077|6082.4|6076.4|0
1625821560000|2021-07-09 09:06:00|6082.6|6076.6|6081.8|6075.8|6084|6078|6081.8|6075.8|1
1625821590000|2021-07-09 09:06:30|6081.5|6075.5|6081.3|6075.3|6081.5|6075.5|6081.3|6075.3|0
1625821600000|2021-07-09 09:06:40|6090.7|6084.7|6088.1|6082.1|6091.2|6085.2|6088.1|6082.1|4
1625821610000|2021-07-09 09:06:50|6087.7|6081.7|6087.7|6081.7|6088|6082|6087.5|6081.5|0
1625821620000|2021-07-09 09:07:00|6087|6081|6087.7|6081.7|6087.7|6081.7|6086.8|6080.8|0
1625821630000|2021-07-09 09:07:10|6087.5|6081.5|6087.5|6081.5|6087.5|6081.5|6087.5|6081.5|0
1625821640000|2021-07-09 09:07:20|6087.3|6081.3|6087.7|6081.7|6087.7|6081.7|6087.3|6081.3|0
1625821650000|2021-07-09 09:07:30|6088|6082|6088.2|6082.2|6088.5|6082.5|6088|6082|0
1625821660000|2021-07-09 09:07:40|6088|6082|6091|6085|6091|6085|6088|6082|0
1625821670000|2021-07-09 09:07:50|6089.9|6083.9|6090.9|6084.9|6090.9|6084.9|6089.9|6083.9|0
1625821680000|2021-07-09 09:08:00|6089.7|6083.7|6089.7|6083.7|6089.7|6083.7|6089.5|6083.5|0
1625821700000|2021-07-09 09:08:20|6083.5|6077.5|6083.7|6077.7|6083.7|6077.7|6083.5|6077.5|7
1625821720000|2021-07-09 09:08:40|6084|6078|6085|6079|6085|6079|6084|6078|0
1625821730000|2021-07-09 09:08:50|6084.8|6078.8|6085|6079|6085|6079|6084.6|6078.6|2
1625821740000|2021-07-09 09:09:00|6084.3|6078.3|6085|6079|6085.2|6079.2|6084|6078|0
1625821750000|2021-07-09 09:09:10|6084.7|6078.7|6083.9|6077.9|6084.7|6078.7|6083.9|6077.9|0
1625821760000|2021-07-09 09:09:20|6084.7|6078.7|6085|6079|6085.7|6079.7|6084.7|6078.7|1
1625821770000|2021-07-09 09:09:30|6085.2|6079.2|6085.2|6079.2|6085.2|6079.2|6085.2|6079.2|0
1625821780000|2021-07-09 09:09:40|6085|6079|6084.7|6078.7|6085.2|6079.2|6084.7|6078.7|74
1625821800000|2021-07-09 09:10:00|6085|6079|6085.5|6079.5|6085.7|6079.7|6085|6079|0
1625821810000|2021-07-09 09:10:10|6085|6079|6085|6079|6085.2|6079.2|6085|6079|0
1625821820000|2021-07-09 09:10:20|6085.2|6079.2|6085.2|6079.2|6085.2|6079.2|6085.2|6079.2|0
1625821830000|2021-07-09 09:10:30|6085|6079|6085.5|6079.5|6085.5|6079.5|6085|6079|0
1625821840000|2021-07-09 09:10:40|6085.7|6079.7|6085.5|6079.5|6085.7|6079.7|6085.5|6079.5|0
1625821850000|2021-07-09 09:10:50|6085.7|6079.7|6086|6080|6086|6080|6085.5|6079.5|0
1625821860000|2021-07-09 09:11:00|6086.3|6080.3|6086.3|6080.3|6086.5|6080.5|6086.3|6080.3|0
1625821870000|2021-07-09 09:11:10|6086.5|6080.5|6087.5|6081.5|6088.2|6082.2|6085.5|6079.5|0
1625821900000|2021-07-09 09:11:40|6087.9|6081.9|6090|6084|6090|6084|6087.9|6081.9|0
1625821910000|2021-07-09 09:11:50|6089.7|6083.7|6090.5|6084.5|6090.5|6084.5|6089.7|6083.7|2
1625821920000|2021-07-09 09:12:00|6091.5|6085.5|6090.2|6084.2|6091.5|6085.5|6090.2|6084.2|1
1625821930000|2021-07-09 09:12:10|6089.8|6083.8|6088.4|6082.4|6089.8|6083.8|6088.2|6082.2|0
1625821940000|2021-07-09 09:12:20|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|6088.2|6082.2|0
1625821950000|2021-07-09 09:12:30|6090.5|6084.5|6089.5|6083.5|6090.5|6084.5|6089.3|6083.3|0
1625821960000|2021-07-09 09:12:40|6089.8|6083.8|6090|6084|6090|6084|6089.8|6083.8|0
1625821970000|2021-07-09 09:12:50|6091|6085|6095|6089|6095|6089|6090.8|6084.8|0
1625821980000|2021-07-09 09:13:00|6094.5|6088.5|6092.5|6082.5|6094.5|6088.5|6090.7|6082.3|1
1625821990000|2021-07-09 09:13:10|6091|6085|6090.5|6084.5|6091|6085|6090.5|6084.5|0
1625822000000|2021-07-09 09:13:20|6090.8|6084.8|6090.5|6084.5|6091|6085|6090.5|6084.5|0
1625822010000|2021-07-09 09:13:30|6091|6085|6091|6085|6091|6085|6090.7|6084.7|0
1625822030000|2021-07-09 09:13:50|||||||||1
1625822040000|2021-07-09 09:14:00|6091.5|6085.5|6095|6089|6095|6089|6091.2|6085.2|0
1625822050000|2021-07-09 09:14:10|6096.1|6090.1|6097.2|6091.2|6097.2|6091.2|6096.1|6090.1|1
1625822060000|2021-07-09 09:14:20|6096.7|6090.7|6095|6089|6096.7|6090.7|6095|6089|0
1625822070000|2021-07-09 09:14:30|6094.7|6088.7|6098.7|6092.7|6099.2|6093.2|6094.7|6088.7|12
1625822080000|2021-07-09 09:14:40|6098.2|6092.2|6099.2|6093.2|6099.7|6093.7|6098.2|6092.2|0
1625822090000|2021-07-09 09:14:50|6099.5|6093.5|6100.2|6094.2|6100.4|6094.4|6098.7|6092.7|0
1625822100000|2021-07-09 09:15:00|6100.4|6094.4|6100.9|6094.9|6101.9|6095.9|6100.4|6094.4|3
1625822110000|2021-07-09 09:15:10|6100.7|6094.7|6101.2|6095.2|6101.2|6095.2|6100.5|6094.5|0
1625822120000|2021-07-09 09:15:20|6101.4|6095.4|6100.2|6094.2|6101.7|6095.7|6100.2|6094.2|0
1625822130000|2021-07-09 09:15:30|6100.5|6094.5|6100.2|6094.2|6101.2|6095.2|6100.2|6094.2|0
1625822140000|2021-07-09 09:15:40|6100.5|6094.5|6100.7|6094.7|6101.2|6095.2|6100.2|6094.2|0
1625822150000|2021-07-09 09:15:50|6100.9|6094.9|6105.7|6099.7|6105.7|6099.7|6100.9|6094.9|5
1625822160000|2021-07-09 09:16:00|6106|6100|6104.5|6098.5|6106.2|6100.2|6104.5|6098.5|1
1625822170000|2021-07-09 09:16:10|6104.7|6098.7|6104.7|6098.7|6105|6099|6104.7|6098.7|0
1625822210000|2021-07-09 09:16:50|6104.9|6098.9|6105|6099|6105|6099|6104.9|6098.9|0
1625822220000|2021-07-09 09:17:00|||||||||1
1625822250000|2021-07-09 09:17:30|6104.5|6098.5|6104.5|6098.5|6104.5|6098.5|6104.3|6098.3|0
1625822260000|2021-07-09 09:17:40|6104|6098|6107.2|6101.2|6107.2|6101.2|6102.5|6096.5|0
1625822270000|2021-07-09 09:17:50|6106.9|6100.9|6105.5|6099.5|6106.9|6100.9|6105.5|6099.5|0
1625822280000|2021-07-09 09:18:00|6105.8|6099.8|6105.5|6099.5|6105.8|6099.8|6105|6099|0
1625822290000|2021-07-09 09:18:10|6103.2|6095.5|6102.3|6096.3|6103.2|6097.2|6102|6095.5|0
1625822300000|2021-07-09 09:18:20|6102.5|6096.5|6103.8|6097.8|6105.5|6097.8|6102.5|6095.5|0
1625822310000|2021-07-09 09:18:30|6103.5|6097.5|6103.3|6097.3|6103.5|6097.5|6102.8|6096.8|0
1625822320000|2021-07-09 09:18:40|6102.5|6096.5|6102.5|6096.5|6103|6097|6102.5|6096.5|0
1625822330000|2021-07-09 09:18:50|6102.2|6096.2|6102|6096|6102.2|6096.2|6102|6096|0
1625822340000|2021-07-09 09:19:00|6102.6|6096.6|6103.5|6097.5|6105.5|6099.5|6099.3|6093.3|1
1625822350000|2021-07-09 09:19:10|6102.3|6096.3|6101|6095|6103.3|6097.3|6101|6095|0
1625822360000|2021-07-09 09:19:20|6101.8|6095.8|6101.8|6095.8|6103.5|6095.8|6101.8|6093.5|0
1625822370000|2021-07-09 09:19:30|6101.6|6095.6|6102|6096|6102|6096|6101|6095|0
1625822380000|2021-07-09 09:19:40|6103.6|6097.6|6103.6|6097.6|6103.6|6097.6|6103.6|6097.6|6
1625822390000|2021-07-09 09:19:50|6102.1|6096.1|6103.3|6097.3|6103.3|6097.3|6102.1|6096.1|0
1625822400000|2021-07-09 09:20:00|6103|6097|6101.8|6095.8|6103|6097|6101.8|6095.8|0
1625822410000|2021-07-09 09:20:10|6102.8|6096.8|6107|6101|6107.5|6101.5|6102.8|6096.8|0
1625822420000|2021-07-09 09:20:20|6105.9|6099.9|6106.5|6100.5|6107|6101|6105.9|6099.9|0
1625822440000|2021-07-09 09:20:40|6106.3|6100.3|6107.8|6097.8|6107.8|6100.3|6105.5|6097.8|0
1625822450000|2021-07-09 09:20:50|6108|6098|6106.8|6100.8|6108|6100.8|6106.8|6098|0
1625822470000|2021-07-09 09:21:10|6106|6100|6105.5|6099.5|6106|6100|6105.5|6099.5|0
1625822480000|2021-07-09 09:21:20|6102.5|6096.5|6101.5|6095.5|6102.5|6096.5|6101.5|6095.5|0
1625822490000|2021-07-09 09:21:30|6102|6096|6102.5|6096.5|6102.5|6096.5|6102|6096|0
1625822510000|2021-07-09 09:21:50|6102.3|6096.3|6102|6096|6104|6098|6101.5|6095.5|1
1625822530000|2021-07-09 09:22:10|6102.5|6096.5|6102.5|6096.5|6102.5|6096.5|6102.5|6096.5|0
1625822560000|2021-07-09 09:22:40|6102.8|6096.8|6102.8|6096.8|6102.8|6096.8|6102.8|6096.8|1
1625822580000|2021-07-09 09:23:00|6102.3|6096.3|6101.3|6095.3|6103|6096.3|6101.3|6093|0
1625822590000|2021-07-09 09:23:10|6100.3|6094.3|6099.8|6093.8|6100.3|6094.3|6099.8|6093.8|0
1625822600000|2021-07-09 09:23:20|6099.3|6093.3|6099.3|6093.3|6099.3|6093.3|6099.3|6093.3|0
1625822610000|2021-07-09 09:23:30|6099|6093|6099|6093|6099|6093|6099|6093|0
1625822620000|2021-07-09 09:23:40|6098.8|6092.8|6098.8|6092.8|6098.8|6092.8|6098.8|6092.8|0
1625822630000|2021-07-09 09:23:50|6098.5|6092.5|6097.8|6091.8|6098.5|6092.5|6097.8|6091.8|0
1625822640000|2021-07-09 09:24:00|6098.8|6092.8|6098.8|6092.8|6098.8|6092.8|6098.8|6092.8|0
1625822650000|2021-07-09 09:24:10|6098.2|6092.2|6097.8|6091.8|6098.2|6092.2|6097.8|6091.8|0
1625822660000|2021-07-09 09:24:20|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|6097.7|6091.7|1
1625822670000|2021-07-09 09:24:30|6098.2|6092.2|6101.2|6095.2|6101.2|6095.2|6098.2|6092.2|0
1625822680000|2021-07-09 09:24:40|6101.5|6095.5|6100.2|6094.2|6101.5|6095.5|6100.2|6094.2|0
1625822690000|2021-07-09 09:24:50|6101.2|6095.2|6101|6095|6101.2|6095.2|6101|6095|0
1625822700000|2021-07-09 09:25:00|6101.2|6095.2|6101.2|6095.2|6101.5|6095.5|6101.2|6095.2|0
1625822710000|2021-07-09 09:25:10|6101.7|6095.7|6101.7|6095.7|6102.2|6096.2|6101.5|6095.5|0
1625822730000|2021-07-09 09:25:30|6101.5|6095.5|6101.2|6095.2|6101.5|6095.5|6101.2|6095.2|0
1625822740000|2021-07-09 09:25:40|6101.5|6095.5|6102.7|6096.7|6102.7|6096.7|6101.5|6095.5|1
1625822750000|2021-07-09 09:25:50|6102.5|6096.5|6103.2|6097.2|6104|6097.2|6100.7|6094|1
1625822760000|2021-07-09 09:26:00|6103|6097|6103.2|6097.2|6103.2|6097.2|6103|6097|0
1625822770000|2021-07-09 09:26:10|6101.5|6095.5|6101.5|6095.5|6101.5|6095.5|6101.5|6095.5|0
1625822780000|2021-07-09 09:26:20|6103.8|6093.8|6102|6096|6103.8|6096.5|6101.7|6093.8|0
1625822790000|2021-07-09 09:26:30|6102.3|6096.3|6103.2|6097.2|6103.2|6097.2|6102|6096|0
1625822800000|2021-07-09 09:26:40|6102.8|6096.8|6101.5|6095.5|6103.2|6097.2|6101.5|6095.5|0
1625822810000|2021-07-09 09:26:50|6101.7|6095.7|6101.7|6095.7|6101.7|6095.7|6101.7|6095.7|0
1625822820000|2021-07-09 09:27:00|6102|6096|6101.7|6095.7|6104|6096.2|6101.7|6094|0
1625822840000|2021-07-09 09:27:20|6102.3|6096.3|6103.2|6097.2|6103.2|6097.2|6102.3|6096.3|0
1625822850000|2021-07-09 09:27:30|6103.5|6097.5|6100|6094|6103.5|6097.5|6100|6094|0
1625822860000|2021-07-09 09:27:40|6100.2|6094.2|6102|6096|6102|6096|6100.2|6094.2|1
1625822880000|2021-07-09 09:28:00|6101.7|6095.7|6102.1|6096.1|6103.1|6097.1|6101.7|6095.7|6
1625822890000|2021-07-09 09:28:10|6102.3|6096.3|6103.8|6097.8|6104.5|6098.5|6102.3|6096.3|135
1625822900000|2021-07-09 09:28:20|6104.1|6098.1|6104.6|6098.6|6104.6|6098.6|6104.1|6098.1|0
1625822910000|2021-07-09 09:28:30|6104.8|6098.8|6105.1|6099.1|6105.1|6099.1|6104.8|6098.8|0
1625822920000|2021-07-09 09:28:40|6104.8|6098.8|6105.8|6099.8|6105.8|6099.8|6104.8|6098.8|0
1625822930000|2021-07-09 09:28:50|6105.3|6099.3|6104.8|6098.8|6105.3|6099.3|6104.8|6098.8|0
1625822940000|2021-07-09 09:29:00|6105.1|6099.1|6105.3|6099.3|6105.6|6099.6|6105.1|6099.1|0
1625822950000|2021-07-09 09:29:10|6105.5|6099.5|6105.5|6099.5|6105.5|6099.5|6105.5|6099.5|0
1625822960000|2021-07-09 09:29:20|6105.3|6099.3|6104.8|6098.8|6105.3|6099.3|6104.8|6098.8|0
1625822980000|2021-07-09 09:29:40|6103.8|6097.8|6102.9|6096.9|6103.8|6097.8|6100.8|6094.8|2
1625822990000|2021-07-09 09:29:50|6102.6|6096.6|6101.9|6095.9|6102.6|6096.6|6101.9|6095.9|0
1625823000000|2021-07-09 09:30:00|6101.4|6095.4|6101.4|6095.4|6101.9|6095.9|6100.4|6094.4|0
1625823010000|2021-07-09 09:30:10|6102|6096|6102.2|6096.2|6102.2|6096.2|6102|6096|0
1625823020000|2021-07-09 09:30:20|6102.4|6096.4|6102.4|6096.4|6102.4|6096.4|6102.4|6096.4|0
1625823030000|2021-07-09 09:30:30|6101.9|6095.9|6102.2|6096.2|6102.2|6096.2|6101.9|6095.9|0
1625823060000|2021-07-09 09:31:00|6101.9|6095.9|6101.2|6095.2|6102.2|6096.2|6101.2|6095.2|0
1625823090000|2021-07-09 09:31:30|6100.9|6094.9|6102.7|6096.7|6102.7|6096.7|6100.9|6094.9|0
1625823100000|2021-07-09 09:31:40|6102.9|6096.9|6103.4|6097.4|6105|6097.4|6102.9|6095|0
1625823120000|2021-07-09 09:32:00|6103.7|6097.7|6102.1|6096.1|6103.7|6097.7|6102.1|6096.1|0
1625823150000|2021-07-09 09:32:30|6101.8|6095.8|6100.3|6094.3|6101.8|6095.8|6100.3|6094.3|0
1625823160000|2021-07-09 09:32:40|6100|6094|6099.3|6093.3|6100|6094|6098.8|6092.8|0
1625823180000|2021-07-09 09:33:00|6099|6093|6100.3|6094.3|6100.3|6094.3|6099|6093|0
1625823190000|2021-07-09 09:33:10|6100.6|6094.6|6102.6|6092.6|6102.9|6094.9|6100.6|6092.6|10
1625823200000|2021-07-09 09:33:20|6098.7|6092.7|6098.5|6092.5|6098.7|6092.7|6098.5|6092.5|13
1625823210000|2021-07-09 09:33:30|6098.7|6092.7|6098.7|6092.7|6098.7|6092.7|6098.2|6092.2|0
1625823230000|2021-07-09 09:33:50|6099|6093|6099.2|6093.2|6099.2|6093.2|6099|6093|0
1625823240000|2021-07-09 09:34:00|6099.5|6093.5|6099.7|6093.7|6100|6094|6099.4|6093.4|0
1625823250000|2021-07-09 09:34:10|6100.2|6094.2|6101.2|6095.2|6101.7|6095.7|6100.2|6094.2|0
1625823270000|2021-07-09 09:34:30|6101.5|6095.5|6101|6095|6101.7|6095.7|6101|6095|0
1625823280000|2021-07-09 09:34:40|6101.5|6095.5|6102.2|6096.2|6102.2|6096.2|6101.2|6095.2|0
1625823290000|2021-07-09 09:34:50|6101.9|6095.9|6101.9|6095.9|6101.9|6095.9|6101.9|6095.9|0
1625823300000|2021-07-09 09:35:00|6101.7|6095.7|6101.9|6095.9|6102.2|6096.2|6101.5|6095.5|0
1625823310000|2021-07-09 09:35:10|6102.2|6096.2|6101.7|6095.7|6102.2|6096.2|6101.7|6095.7|0
1625823320000|2021-07-09 09:35:20|6101.2|6095.2|6101.4|6095.4|6101.4|6095.4|6100.9|6094.9|0
1625823370000|2021-07-09 09:36:10|6101.7|6095.7|6104.2|6098.2|6104.2|6098.2|6101.7|6095.7|0
1625823380000|2021-07-09 09:36:20|6103.9|6097.9|6103.7|6097.7|6103.9|6097.9|6103.7|6097.7|0
1625823390000|2021-07-09 09:36:30|6103.9|6097.9|6104.9|6098.9|6104.9|6098.9|6103.9|6097.9|0
1625823400000|2021-07-09 09:36:40|6104.7|6098.7|6104.7|6098.7|6104.7|6098.7|6104|6098|0
1625823410000|2021-07-09 09:36:50|6105|6099|6106.7|6100.7|6106.7|6100.7|6105|6099|0
1625823430000|2021-07-09 09:37:10|6106.2|6100.2|6107.2|6101.2|6107.2|6101.2|6106.2|6100.2|0
1625823440000|2021-07-09 09:37:20|6107.7|6101.7|6103.5|6097.5|6107.7|6101.7|6103.5|6096|2
1625823450000|2021-07-09 09:37:30|6103.3|6097.3|6101.2|6095.2|6103.3|6097.3|6101.2|6095.2|0
1625823460000|2021-07-09 09:37:40|6100.7|6094.7|6101|6095|6101.5|6095.5|6100.7|6094.7|1
1625823470000|2021-07-09 09:37:50|6101.3|6095.3|6101|6095|6101.5|6095.5|6101|6095|0
1625823490000|2021-07-09 09:38:10|6100.7|6094.7|6100.5|6094.5|6101|6095|6100.2|6094.2|0
1625823500000|2021-07-09 09:38:20|6100.2|6094.2|6100.5|6094.5|6100.5|6094.5|6100.2|6094.2|0
1625823510000|2021-07-09 09:38:30|6100.2|6094.2|6100|6094|6100.2|6094.2|6100|6094|0
1625823540000|2021-07-09 09:39:00|6100.3|6094.3|6100.5|6094.5|6100.7|6094.7|6100.3|6094.3|0
1625823550000|2021-07-09 09:39:10|6099.7|6093.7|6100.5|6094.5|6100.5|6094.5|6099.7|6093.7|0
1625823560000|2021-07-09 09:39:20|6100.2|6094.2|6100|6094|6100.2|6094.2|6100|6094|0
1625823580000|2021-07-09 09:39:40|6099.7|6093.7|6099.5|6093.5|6099.7|6093.7|6099.2|6093.2|0
1625823630000|2021-07-09 09:40:30|6100.3|6094.3|6099.5|6093.5|6100.5|6094.5|6099.5|6093.5|0
1625823660000|2021-07-09 09:41:00|6100.1|6094.1|6100|6094|6100.8|6094.8|6100|6094|0
1625823670000|2021-07-09 09:41:10|6099.8|6093.8|6096.1|6090.1|6099.8|6093.8|6096.1|6090.1|0
1625823680000|2021-07-09 09:41:20|6096.6|6090.6|6096.1|6090.1|6096.8|6090.8|6096.1|6090.1|0
1625823690000|2021-07-09 09:41:30|6096.4|6090.4|6096.5|6090.5|6096.8|6090.8|6096.4|6090.4|0
1625823700000|2021-07-09 09:41:40|6096.6|6090.6|6098|6092|6098|6092|6096.6|6090.6|0
1625823720000|2021-07-09 09:42:00|6097.7|6091.7|6085.2|6079.2|6098|6092|6085|6079|4
1625823730000|2021-07-09 09:42:10|6085|6079|6084.5|6078.5|6085|6079|6084.5|6078.5|0
1625823740000|2021-07-09 09:42:20|6083.3|6077.3|6083.2|6077.2|6083.7|6077.7|6083.2|6077.2|10
1625823750000|2021-07-09 09:42:30|6082.9|6076.9|6086.5|6080.5|6086.5|6080.5|6082.9|6076.9|3
1625823760000|2021-07-09 09:42:40|6086.8|6080.8|6089.7|6083.7|6090|6084|6086.8|6080.8|1
1625823770000|2021-07-09 09:42:50|6089.2|6083.2|6088|6082|6089.7|6083.7|6088|6082|0
1625823780000|2021-07-09 09:43:00|6088.3|6082.3|6090.2|6084.2|6090.2|6084.2|6088.3|6082.3|0
1625823790000|2021-07-09 09:43:10|6090.5|6084.5|6090.2|6084.2|6090.5|6084.5|6090.2|6084.2|0
1625823800000|2021-07-09 09:43:20|6090.5|6084.5|6090.5|6084.5|6090.5|6084.5|6090|6084|0
1625823810000|2021-07-09 09:43:30|6090.2|6084.2|6090.2|6084.2|6090.5|6084.5|6090.2|6084.2|0
1625823820000|2021-07-09 09:43:40|6090.5|6084.5|6088.8|6082.8|6090.5|6084.5|6088.5|6082.5|0
1625823830000|2021-07-09 09:43:50|6088.5|6082.5|6087.3|6081.3|6088.5|6082.5|6087.3|6081.3|0
1625823840000|2021-07-09 09:44:00|6087.5|6081.5|6088|6082|6088|6082|6085.8|6079.8|74
1625823850000|2021-07-09 09:44:10|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|6087.7|6081.7|0
1625823870000|2021-07-09 09:44:30|6088|6082|6088.5|6082.5|6088.5|6082.5|6088|6082|0
1625823890000|2021-07-09 09:44:50|6090.7|6084.7|6090.2|6084.2|6092|6086|6089.8|6081.5|0
1625823900000|2021-07-09 09:45:00|6090|6084|6090.7|6084.7|6090.7|6084.7|6090|6084|0
1625823910000|2021-07-09 09:45:10|6091|6085|6092|6086|6092|6086|6091|6085|0
1625823920000|2021-07-09 09:45:20|6092.7|6086.7|6092|6086|6092.7|6086.7|6092|6086|0
1625823940000|2021-07-09 09:45:40|6092.3|6086.3|6091.5|6085.5|6093.3|6087.3|6091.5|6085.5|0
1625823950000|2021-07-09 09:45:50|6091.2|6085.2|6091.2|6085.2|6091.5|6085.5|6091.2|6085.2|0
1625823960000|2021-07-09 09:46:00|6090.5|6084.5|6092.7|6086.7|6092.7|6086.7|6090.5|6084.5|0
1625823970000|2021-07-09 09:46:10|6093|6087|6093|6087|6093|6087|6093|6087|0
1625823980000|2021-07-09 09:46:20|6093.5|6087.5|6095.5|6089.5|6095.5|6089.5|6093.5|6087.5|0
1625823990000|2021-07-09 09:46:30|6096|6090|6098|6092|6098|6092|6096|6090|0
1625824000000|2021-07-09 09:46:40|6097.5|6091.5|6095.5|6089.5|6097.5|6091.5|6095.5|6089.5|0
1625824010000|2021-07-09 09:46:50|6096.5|6090.5|6097|6091|6097|6091|6096.5|6090.5|0
1625824020000|2021-07-09 09:47:00|6097.7|6091.7|6097.5|6091.5|6098|6092|6097.5|6091.5|0
1625824050000|2021-07-09 09:47:30|6098.5|6092.5|6098|6092|6098.5|6092.5|6097.5|6091.5|0
1625824060000|2021-07-09 09:47:40|6097.7|6091.7|6097.5|6091.5|6098|6092|6097.5|6091.5|0
1625824070000|2021-07-09 09:47:50|6095.9|6089.9|6097|6091|6099.2|6091.2|6095.5|6089.2|0
1625824080000|2021-07-09 09:48:00|6099.2|6089.2|6099|6093|6099.2|6093|6097.2|6089.2|0
1625824090000|2021-07-09 09:48:10|6099.5|6093.5|6099.5|6093.5|6099.5|6093.5|6099.5|6093.5|0
1625824110000|2021-07-09 09:48:30|6099.7|6093.7|6102.5|6096.5|6102.5|6096.5|6099.7|6093.7|0
1625824120000|2021-07-09 09:48:40|6101.5|6091.5|6100|6090|6101.5|6093.5|6097.5|6090|0
1625824130000|2021-07-09 09:48:50|6100.2|6090.2|6099.5|6093.5|6101.2|6093.7|6098|6090.2|0
1625824140000|2021-07-09 09:49:00|6099.7|6093.7|6102.2|6092.2|6102.2|6094|6099.5|6092.2|0
1625824150000|2021-07-09 09:49:10|6100|6094|6099.5|6093.5|6102.2|6094|6099.5|6092|0
1625824160000|2021-07-09 09:49:20|6099|6093|6099.7|6093.7|6099.7|6093.7|6099|6093|0
1625824170000|2021-07-09 09:49:30|6099.5|6093.5|6099.5|6093.5|6102|6093.7|6099.5|6092|0
1625824180000|2021-07-09 09:49:40|6099.7|6093.7|6099.5|6093.5|6099.7|6093.7|6099|6093|1
1625824190000|2021-07-09 09:49:50|6099.7|6093.7|6098.7|6092.7|6101.2|6093.7|6098.5|6091.2|0
1625824200000|2021-07-09 09:50:00|6099|6093|6098.5|6092.5|6099.2|6093.2|6098.5|6092.5|0
1625824210000|2021-07-09 09:50:10|6098.7|6092.7|6095.7|6089.7|6098.7|6092.7|6095.7|6089.7|0
1625824240000|2021-07-09 09:50:40|6096|6090|6096|6090|6096.5|6090.5|6095.7|6089.7|0
1625824250000|2021-07-09 09:50:50|6096.2|6090.2|6097.7|6091.7|6097.7|6091.7|6096.2|6090.2|0
1625824260000|2021-07-09 09:51:00|6097.5|6091.5|6094|6088|6097.7|6091.7|6093.7|6087.7|0
1625824270000|2021-07-09 09:51:10|6094.5|6088.5|6095.4|6089.4|6096.2|6089.5|6093.9|6086.2|0
1625824280000|2021-07-09 09:51:20|6094|6088|6096.4|6086.4|6096.4|6090.2|6094|6086.4|0
1625824290000|2021-07-09 09:51:30|6094.4|6088.4|6094.7|6088.7|6094.7|6088.7|6094.4|6088.4|0
1625824300000|2021-07-09 09:51:40|6097.4|6087.4|6094.7|6088.7|6097.4|6089.7|6094.5|6087.4|0
1625824310000|2021-07-09 09:51:50|6094.4|6088.4|6094.2|6088.2|6094.4|6088.4|6093.5|6087.5|0
1625824320000|2021-07-09 09:52:00|6093.8|6087.8|6094.2|6088.2|6094.2|6088.2|6093.8|6087.8|0
1625824330000|2021-07-09 09:52:10|6093.9|6087.9|6095.5|6089.5|6098|6090.5|6093.9|6087.8|1
1625824340000|2021-07-09 09:52:20|6098.2|6088.2|6096.5|6090.5|6098.2|6090.5|6096.5|6088.2|0
1625824350000|2021-07-09 09:52:30|6095.7|6089.7|6095.7|6089.7|6095.9|6089.9|6095.4|6089.4|0
1625824360000|2021-07-09 09:52:40|6097.7|6091.7|6097.5|6091.5|6097.7|6091.7|6097.5|6091.5|0
1625824370000|2021-07-09 09:52:50|6099.2|6089.2|6096.7|6090.7|6099.2|6090.9|6096.7|6089.2|0
1625824380000|2021-07-09 09:53:00|6096.5|6090.5|6097.7|6091.7|6099|6091.7|6096.5|6087.8|0
1625824390000|2021-07-09 09:53:10|6100.4|6090.4|6098|6092|6101|6092.7|6097.7|6090.4|0
1625824400000|2021-07-09 09:53:20|6097.7|6091.7|6094|6088|6097.7|6091.7|6093.7|6087.7|0
1625824410000|2021-07-09 09:53:30|6093.7|6087.7|6093.4|6087.4|6093.7|6087.7|6093.4|6087.4|1
1625824420000|2021-07-09 09:53:40|6093.7|6087.7|6096.7|6090.7|6097.2|6090.7|6093.7|6087|0
1625824440000|2021-07-09 09:54:00|6097.5|6091.5|6096.7|6090.7|6099|6091.5|6096.7|6089|0
1625824450000|2021-07-09 09:54:10|6099|6089|6096.7|6090.7|6099|6090.7|6096.7|6089|0
1625824460000|2021-07-09 09:54:20|6098.4|6088.4|6096.2|6090.2|6098.4|6090.2|6095.5|6088.4|0
1625824470000|2021-07-09 09:54:30|6095.5|6089.5|6097|6087|6097.3|6090.2|6095.3|6087|0
1625824480000|2021-07-09 09:54:40|6094.7|6088.7|6094.5|6088.5|6094.7|6088.7|6094.5|6088.5|0
1625824500000|2021-07-09 09:55:00|6094.7|6088.7|6097|6087|6097|6088.7|6094.7|6087|0
1625824510000|2021-07-09 09:55:10|6094.7|6088.7|6100|6094|6100|6094|6094.7|6088.7|0
1625824520000|2021-07-09 09:55:20|6100.3|6094.3|6100.7|6094.7|6101.2|6095.2|6099.9|6093.9|0
1625824530000|2021-07-09 09:55:30|6100.4|6094.4|6099.5|6093.5|6100.5|6094.5|6099.5|6093.5|0
1625824540000|2021-07-09 09:55:40|6099.2|6093.2|6099.5|6093.5|6099.7|6093.7|6099.2|6093.2|0
1625824550000|2021-07-09 09:55:50|6099.7|6093.7|6099.7|6093.7|6102.2|6094.5|6099.7|6092.2|0
1625824560000|2021-07-09 09:56:00|6099.5|6093.5|6100.2|6094.2|6100.5|6094.5|6099.2|6093.2|0
1625824570000|2021-07-09 09:56:10|6100.5|6094.5|6100.2|6094.2|6102.8|6095.5|6100.2|6092.8|0
1625824580000|2021-07-09 09:56:20|6100.5|6094.5|6100.5|6094.5|6100.5|6094.5|6100.5|6094.5|0
1625824590000|2021-07-09 09:56:30|6100.9|6094.9|6100.5|6094.5|6100.9|6094.9|6100.2|6094.2|0
1625824600000|2021-07-09 09:56:40|6103|6093|6103.2|6093.2|6103.2|6096.2|6100.2|6093|0
1625824610000|2021-07-09 09:56:50|6101.5|6095.5|6102.4|6096.4|6103.5|6096.4|6101.5|6093|0
1625824620000|2021-07-09 09:57:00|6102.1|6096.1|6101.4|6095.4|6102.1|6096.1|6101|6095|0
1625824640000|2021-07-09 09:57:20|6101.7|6095.7|6099.4|6093.4|6101.9|6095.9|6099.4|6093.4|0
1625824650000|2021-07-09 09:57:30|6098.7|6092.7|6098.2|6092.2|6102.2|6094.7|6098.2|6092.2|0
1625824660000|2021-07-09 09:57:40|6096.7|6090.7|6097.9|6091.9|6097.9|6091.9|6096.7|6090.7|0
1625824670000|2021-07-09 09:57:50|6097.6|6091.6|6097.4|6091.4|6097.6|6091.6|6096.7|6090.7|0
1625824680000|2021-07-09 09:58:00|6097.9|6091.9|6097.4|6091.4|6097.9|6091.9|6097.4|6091.4|0
1625824690000|2021-07-09 09:58:10|6098|6092|6101.2|6091.2|6101.4|6093.3|6098|6091.2|0
1625824700000|2021-07-09 09:58:20|6099.5|6093.5|6099.5|6093.5|6101.4|6093.7|6098.7|6091|0
1625824710000|2021-07-09 09:58:30|6099.7|6093.7|6100.9|6094.9|6102|6094.9|6099.7|6092|0
1625824720000|2021-07-09 09:58:40|6101.2|6095.2|6102.7|6096.7|6103.4|6097.4|6100.7|6093|0
1625824730000|2021-07-09 09:58:50|6102.4|6096.4|6102.7|6096.7|6103.4|6097.4|6102.4|6096.4|0
1625824740000|2021-07-09 09:59:00|6102.9|6096.9|6101.9|6095.9|6102.9|6096.9|6101.9|6095.9|0
1625824750000|2021-07-09 09:59:10|6101.1|6095.1|6101.9|6095.9|6101.9|6095.9|6101.1|6095.1|0
1625824760000|2021-07-09 09:59:20|6100.4|6094.4|6102.4|6096.4|6102.4|6096.4|6100.4|6094.4|0
1625824770000|2021-07-09 09:59:30|6102.1|6096.1|6102.9|6096.9|6102.9|6096.9|6101.9|6095.9|0
1625824780000|2021-07-09 09:59:40|6102.6|6096.6|6106|6096|6106|6098.7|6102.2|6096|5
1625824800000|2021-07-09 10:00:00|6102.7|6096.7|6103.4|6097.4|6103.4|6097.4|6100.2|6094.2|0
1625824810000|2021-07-09 10:00:10|6102.7|6096.7|6102.4|6096.4|6103.4|6097.4|6102.4|6096.4|0
1625824820000|2021-07-09 10:00:20|6102.2|6096.2|6103.4|6097.4|6103.4|6097.4|6102.2|6096.2|0
1625824830000|2021-07-09 10:00:30|6102.4|6096.4|6102.9|6096.9|6102.9|6096.9|6101.4|6095.4|0
1625824850000|2021-07-09 10:00:50|6103.4|6097.4|6103.9|6097.9|6103.9|6097.9|6103.2|6097.2|0
1625824860000|2021-07-09 10:01:00|6103.6|6097.6|6108.4|6102.4|6108.4|6102.4|6103.2|6097.2|0
1625824870000|2021-07-09 10:01:10|6108.7|6102.7|6107.7|6101.7|6109.4|6103.4|6107.6|6101.6|0
1625824880000|2021-07-09 10:01:20|6107.4|6101.4|6110.1|6104.1|6110.4|6104.4|6107.4|6101.4|1
1625824900000|2021-07-09 10:01:40|6110.4|6104.4|6115.1|6109.1|6115.6|6109.6|6110.4|6104.4|0
1625824910000|2021-07-09 10:01:50|6114.8|6108.8|6114.6|6108.6|6114.8|6108.8|6114.6|6108.6|0
1625824920000|2021-07-09 10:02:00|6115.1|6109.1|6114.3|6108.3|6115.1|6109.1|6112.9|6106.9|0
1625824930000|2021-07-09 10:02:10|6113.8|6107.8|6113.1|6107.1|6113.8|6107.8|6110.4|6104.4|0
1625824940000|2021-07-09 10:02:20|6112.6|6106.6|6113.6|6107.6|6113.6|6107.6|6112.6|6106.6|0
1625824950000|2021-07-09 10:02:30|6113.3|6107.3|6112.8|6106.8|6113.3|6107.3|6112.8|6106.8|0
1625824960000|2021-07-09 10:02:40|6112.6|6106.6|6112.1|6106.1|6113.6|6107.6|6112.1|6106.1|2
1625824970000|2021-07-09 10:02:50|6111.3|6105.3|6110.6|6104.6|6111.3|6105.3|6110.1|6104.1|0
1625824980000|2021-07-09 10:03:00|6109.6|6103.6|6112.9|6106.9|6113.9|6107.9|6109.6|6102.5|0
1625824990000|2021-07-09 10:03:10|6112.6|6106.6|6112.9|6106.9|6112.9|6106.9|6112.4|6106.4|0
1625825000000|2021-07-09 10:03:20|6113.8|6107.8|6113.9|6107.9|6113.9|6107.9|6113.4|6107.4|0
1625825020000|2021-07-09 10:03:40|6113.6|6107.6|6112.9|6106.9|6115.4|6107.6|6112.9|6105.4|0
1625825040000|2021-07-09 10:04:00|6113.1|6107.1|6113.1|6107.1|6113.1|6107.1|6113.1|6107.1|0
1625825050000|2021-07-09 10:04:10|6112.9|6106.9|6111.5|6105.5|6112.9|6106.9|6111.5|6105.5|0
1625825060000|2021-07-09 10:04:20|6113.6|6103.6|6111.5|6105.5|6113.6|6106.1|6110.6|6103.6|0
1625825070000|2021-07-09 10:04:30|6111.9|6105.9|6111.6|6105.6|6111.9|6105.9|6111.6|6105.6|0
1625825080000|2021-07-09 10:04:40|6111.3|6105.3|6110.1|6104.1|6111.3|6105.3|6110.1|6104.1|0
1625825090000|2021-07-09 10:04:50|6110.7|6104.7|6111.6|6105.6|6111.6|6105.6|6110.7|6104.7|0
1625825100000|2021-07-09 10:05:00|6110.6|6104.6|6111.2|6105.2|6111.6|6105.6|6110.6|6104.6|0
1625825110000|2021-07-09 10:05:10|6111.3|6105.3|6114.7|6108.7|6115.5|6108.7|6110.6|6104.6|1
1625825130000|2021-07-09 10:05:30|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|6114.9|6108.9|0
1625825140000|2021-07-09 10:05:40|6114.4|6108.4|6114.6|6108.6|6114.6|6108.6|6114.4|6108.4|0
1625825150000|2021-07-09 10:05:50|6112.1|6106.1|6109.9|6103.9|6112.1|6106.1|6108.6|6102.6|1
1625825160000|2021-07-09 10:06:00|6110.1|6104.1|6112.9|6106.9|6113.2|6107.2|6109.2|6103.2|0
1625825170000|2021-07-09 10:06:10|6113.2|6107.2|6113.1|6107.1|6113.6|6107.6|6112.6|6106.6|0
1625825180000|2021-07-09 10:06:20|6112.9|6106.9|6114.6|6104.6|6114.6|6106.9|6112.9|6104.6|0
1625825190000|2021-07-09 10:06:30|6114.4|6104.4|6110.2|6104.2|6114.4|6106.1|6110.2|6104.2|0
1625825200000|2021-07-09 10:06:40|6110.7|6104.7|6110.2|6104.2|6110.7|6104.7|6110.2|6104.2|0
1625825210000|2021-07-09 10:06:50|6109.7|6103.7|6109.9|6103.9|6109.9|6103.9|6109.1|6103.1|0
1625825220000|2021-07-09 10:07:00|6110.1|6104.1|6111.1|6105.1|6111.1|6105.1|6110.1|6104.1|0
1625825230000|2021-07-09 10:07:10|6110.8|6104.8|6108.6|6102.6|6110.8|6104.8|6108.6|6102.6|0
1625825240000|2021-07-09 10:07:20|6109|6103|6110.1|6104.1|6110.4|6104.4|6109|6103|0
1625825250000|2021-07-09 10:07:30|6109.8|6103.8|6109.2|6103.2|6110.4|6104.4|6109.2|6103.2|0
1625825260000|2021-07-09 10:07:40|6109.5|6103.5|6109.7|6103.7|6110.2|6104.2|6108.4|6102.4|0
1625825270000|2021-07-09 10:07:50|6109.6|6103.6|6108.9|6102.9|6109.6|6103.6|6108.9|6102.9|0
1625825280000|2021-07-09 10:08:00|6108.4|6102.4|6107.4|6101.4|6108.7|6102.7|6107.4|6101.4|0
1625825290000|2021-07-09 10:08:10|6107.1|6101.1|6106.7|6100.7|6107.1|6101.1|6106.7|6100.7|1
1625825300000|2021-07-09 10:08:20|6106|6100|6106|6100|6106.2|6100.2|6105.4|6099.4|0
1625825310000|2021-07-09 10:08:30|6106.2|6100.2|6107.4|6101.4|6107.4|6101.4|6105.1|6099.1|0
1625825320000|2021-07-09 10:08:40|6107.7|6101.7|6108.2|6102.2|6108.2|6102.2|6106.4|6100.4|0
1625825340000|2021-07-09 10:09:00|6108.7|6102.7|6111.9|6105.9|6114.4|6106.7|6108.7|6102.7|0
1625825350000|2021-07-09 10:09:10|6111.7|6105.7|6112.7|6106.7|6112.9|6106.9|6111.7|6105.7|0
1625825360000|2021-07-09 10:09:20|6114.4|6104.4|6111.9|6105.9|6114.4|6106.9|6111.2|6104.4|0
1625825370000|2021-07-09 10:09:30|6112.2|6106.2|6111.9|6105.9|6112.2|6106.2|6110.9|6104.9|0
1625825380000|2021-07-09 10:09:40|6111.4|6105.4|6112.4|6106.4|6112.4|6106.4|6111.2|6105.2|0
1625825390000|2021-07-09 10:09:50|6112.2|6106.2|6111.7|6105.7|6112.2|6106.2|6111.7|6105.7|0
1625825400000|2021-07-09 10:10:00|6112.6|6106.6|6112.5|6106.5|6114.7|6108.7|6112.2|6106.2|0
1625825410000|2021-07-09 10:10:10|6112.2|6106.2|6112.7|6106.7|6113.2|6107.2|6112.2|6106.2|0
1625825440000|2021-07-09 10:10:40|6112.4|6106.4|6112.7|6106.7|6112.7|6106.7|6112.2|6106.2|0
1625825450000|2021-07-09 10:10:50|6112.4|6106.4|6112.5|6106.5|6113.2|6107.2|6112.2|6106.2|0
1625825460000|2021-07-09 10:11:00|6112.7|6106.7|6111.9|6105.9|6112.7|6106.7|6111.9|6105.9|0
1625825470000|2021-07-09 10:11:10|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|6111.7|6105.7|0
1625825490000|2021-07-09 10:11:30|6111.4|6105.4|6107.4|6101.4|6111.4|6105.4|6107.2|6101.2|0
1625825500000|2021-07-09 10:11:40|6107.2|6101.2|6107.2|6101.2|6107.2|6101.2|6107.2|6101.2|0
1625825510000|2021-07-09 10:11:50|6107.4|6101.4|6106.5|6100.5|6107.7|6101.7|6106.4|6100.4|0
1625825520000|2021-07-09 10:12:00|6106.7|6100.7|6108.4|6098.4|6108.6|6101.9|6106.7|6098.4|0
1625825530000|2021-07-09 10:12:10|6106.1|6100.1|6105.9|6099.9|6106.1|6100.1|6105.9|6099.9|0
1625825550000|2021-07-09 10:12:30|6105.6|6099.6|6103.2|6097.2|6105.6|6099.6|6103.2|6097.2|0
1625825560000|2021-07-09 10:12:40|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|6103.4|6097.4|0
1625825570000|2021-07-09 10:12:50|6103.1|6097.1|6100.2|6094.2|6103.1|6097.1|6099.7|6093.7|2
1625825580000|2021-07-09 10:13:00|6099.5|6093.5|6099.2|6093.2|6099.5|6093.5|6099.2|6093.2|0
1625825610000|2021-07-09 10:13:30|6098.9|6092.9|6098.7|6092.7|6098.9|6092.9|6098.7|6092.7|0
1625825640000|2021-07-09 10:14:00|6098.2|6092.2|6097.4|6091.4|6098.2|6092.2|6097.4|6091.4|0
1625825650000|2021-07-09 10:14:10|6097.9|6091.9|6100.2|6094.2|6100.2|6094.2|6097.7|6091.7|0
1625825660000|2021-07-09 10:14:20|6099.7|6093.7|6100.2|6094.2|6100.2|6094.2|6099.7|6093.7|0
1625825670000|2021-07-09 10:14:30|6098.9|6092.9|6098.9|6092.9|6099.2|6093.2|6098.7|6092.7|0
1625825690000|2021-07-09 10:14:50|6098.4|6092.4|6098.4|6092.4|6098.4|6092.4|6098.2|6092.2|0
1625825700000|2021-07-09 10:15:00|6098.9|6092.9|6102.2|6096.2|6102.2|6096.2|6098.9|6092.9|0
1625825710000|2021-07-09 10:15:10|6101.9|6095.9|6102.2|6096.2|6102.2|6096.2|6101.7|6095.7|0
1625825720000|2021-07-09 10:15:20|6101.9|6095.9|6101.7|6095.7|6101.9|6095.9|6101.7|6095.7|0
1625825730000|2021-07-09 10:15:30|6100.9|6094.9|6102.2|6096.2|6102.2|6096.2|6100.9|6094.9|0
1625825740000|2021-07-09 10:15:40|6100.7|6094.7|6100.7|6094.7|6101.2|6095.2|6100.5|6094.5|0
1625825750000|2021-07-09 10:15:50|6101|6095|6101.2|6095.2|6101.2|6095.2|6101|6095|0
1625825760000|2021-07-09 10:16:00|6101.5|6095.5|6098|6092|6102.2|6096.2|6098|6092|0
1625825770000|2021-07-09 10:16:10|6097.4|6091.4|6096.9|6090.9|6097.4|6091.4|6096.9|6090.9|0
1625825800000|2021-07-09 10:16:40|6096.7|6090.7|6096.7|6090.7|6096.7|6090.7|6096.7|6090.7|0
1625825820000|2021-07-09 10:17:00|6096.4|6090.4|6096.2|6090.2|6096.4|6090.4|6094.9|6088.9|0
1625825840000|2021-07-09 10:17:20|6096.7|6090.7|6097.4|6091.4|6097.7|6091.7|6096.7|6090.7|0
1625825850000|2021-07-09 10:17:30|6097.2|6091.2|6097.2|6091.2|6097.2|6091.2|6097.2|6091.2|0
1625825860000|2021-07-09 10:17:40|6097.7|6091.7|6097.3|6091.3|6098.2|6092.2|6097.3|6091.3|0
1625825870000|2021-07-09 10:17:50|6097.5|6091.5|6105.9|6099.9|6105.9|6099.9|6097.5|6091.5|0
1625825880000|2021-07-09 10:18:00|6105.7|6099.7|6106.9|6100.9|6106.9|6100.9|6105.7|6099.7|4
1625825900000|2021-07-09 10:18:20|6106.2|6100.2|6106.6|6100.6|6106.7|6100.7|6106.2|6100.2|0
1625825910000|2021-07-09 10:18:30|6106.9|6100.9|6104|6098|6106.9|6100.9|6103.5|6097.5|0
1625825920000|2021-07-09 10:18:40|6104.4|6098.4|6102.1|6096.1|6104.4|6098.4|6102.1|6096.1|0
1625825930000|2021-07-09 10:18:50|6102.7|6096.7|6105|6099|6105|6099|6102.7|6096.7|0
1625825940000|2021-07-09 10:19:00|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|6105.4|6099.4|0
1625825950000|2021-07-09 10:19:10|6105.9|6099.9|6105.9|6099.9|6105.9|6099.9|6105.9|6099.9|0
1625825960000|2021-07-09 10:19:20|6105.7|6099.7|6104.9|6098.9|6106.6|6099.9|6104.9|6096.6|0
1625825970000|2021-07-09 10:19:30|6105.4|6099.4|6104.8|6098.8|6105.4|6099.4|6104.8|6098.8|0
1625825980000|2021-07-09 10:19:40|6104.4|6098.4|6105.4|6099.4|6105.4|6099.4|6104.4|6098.4|0
1625825990000|2021-07-09 10:19:50|6105.7|6099.7|6106.8|6100.8|6106.8|6100.8|6105.7|6099.7|0
1625826000000|2021-07-09 10:20:00|6107.3|6101.3|6106.6|6100.6|6107.3|6101.3|6106.1|6100.1|0
1625826010000|2021-07-09 10:20:10|6106.1|6100.1|6106.4|6100.4|6106.6|6100.6|6106.1|6100.1|0
1625826020000|2021-07-09 10:20:20|6106.6|6100.6|6106.1|6100.1|6107.1|6101.1|6106.1|6100.1|0
1625826030000|2021-07-09 10:20:30|6106.6|6100.6|6106.1|6100.1|6106.6|6100.6|6105.6|6099.6|0
1625826050000|2021-07-09 10:20:50|6106.4|6100.4|6107.1|6101.1|6107.1|6101.1|6106.4|6100.4|0
1625826060000|2021-07-09 10:21:00|6108.3|6102.3|6109.2|6103.2|6111.6|6105.6|6108.3|6102.3|1
1625826070000|2021-07-09 10:21:10|6109.7|6103.7|6110.5|6104.5|6110.5|6104.5|6109.7|6103.7|0
1625826080000|2021-07-09 10:21:20|6110.7|6104.7|6112.6|6106.6|6114.6|6106.7|6110.7|6104.6|0
1625826090000|2021-07-09 10:21:30|6112.1|6106.1|6112.6|6106.6|6112.6|6106.6|6111.8|6105.8|0
1625826100000|2021-07-09 10:21:40|6112.3|6106.3|6110.7|6104.7|6112.3|6106.3|6110.7|6104.7|0
1625826110000|2021-07-09 10:21:50|6111|6105|6113.4|6103.4|6113.4|6105.7|6110.7|6103|0
1625826120000|2021-07-09 10:22:00|6113.2|6103.2|6113.2|6103.2|6113.6|6105.9|6111.9|6102.9|0
1625826130000|2021-07-09 10:22:10|6113.1|6103.1|6113.4|6103.4|6113.4|6103.4|6112.9|6102.9|0
1625826140000|2021-07-09 10:22:20|6113.2|6103.2|6113.2|6103.2|6113.4|6105.9|6111.9|6103.2|0
1625826150000|2021-07-09 10:22:30|6112.9|6102.9|6113.6|6103.6|6113.6|6103.6|6112.9|6102.9|1
1625826160000|2021-07-09 10:22:40|6113.3|6103.3|6112.9|6102.9|6113.4|6103.4|6112.9|6102.9|0
1625826170000|2021-07-09 10:22:50|6112.7|6097.9|6110.7|6100.7|6113.3|6100.7|6110.7|6097.7|0
1625826180000|2021-07-09 10:23:00|6113.7|6098.7|6110.9|6100.9|6113.7|6100.9|6110.9|6098.7|0
1625826190000|2021-07-09 10:23:10|6110.7|6100.7|6110.7|6100.7|6110.7|6100.7|6110.7|6100.7|0
1625826200000|2021-07-09 10:23:20|6113.5|6098.5|6109.7|6099.7|6113.5|6100.7|6109.7|6098.5|0
1625826210000|2021-07-09 10:23:30|6109.5|6099.5|6107.4|6097.4|6109.5|6099.5|6105.5|6097.4|0
1625826230000|2021-07-09 10:23:50|6105.1|6099.1|6108|6098|6108|6099.1|6105.1|6097.1|0
1625826240000|2021-07-09 10:24:00|6107.8|6097.8|6106.9|6100.9|6108.6|6100.9|6106.7|6097.8|0
1625826250000|2021-07-09 10:24:10|6107.4|6101.4|6107.1|6101.1|6107.4|6101.4|6107.1|6101.1|0
1625826260000|2021-07-09 10:24:20|6107.2|6101.2|6107.4|6101.4|6107.4|6101.4|6107.2|6101.2|0
1625826270000|2021-07-09 10:24:30|6106.9|6100.9|6106.9|6100.9|6106.9|6100.9|6106.9|6100.9|0
1625826280000|2021-07-09 10:24:40|6107.2|6101.2|6112.4|6106.4|6112.4|6106.4|6107.2|6101.2|2
1625826290000|2021-07-09 10:24:50|6111.9|6105.9|6111.9|6105.9|6113.4|6106.9|6111.9|6103.2|0
1625826300000|2021-07-09 10:25:00|6113.6|6103.6|6113.3|6098.3|6114|6103.6|6112.7|6098|0
1625826310000|2021-07-09 10:25:10|6112.8|6097.8|6113.5|6098.5|6114|6099|6112.6|6097.6|0
1625826320000|2021-07-09 10:25:20|6113.3|6098.3|6114|6099|6114|6099|6113.3|6098.3|1
1625826360000|2021-07-09 10:26:00|6113.5|6098.5|6113.3|6098.3|6113.6|6098.6|6113.3|6098.3|0
1625826400000|2021-07-09 10:26:40|6113|6098|6113.1|6098.1|6113.1|6098.1|6112.8|6097.8|0
1625826410000|2021-07-09 10:26:50|6112.7|6097.7|6111.4|6096.4|6112.8|6097.8|6111.4|6096.4|0
1625826420000|2021-07-09 10:27:00|6111.6|6096.6|6104.6|6098.6|6111.6|6098.6|6104.6|6095.9|0
1625826430000|2021-07-09 10:27:10|6107.1|6097.1|6104.6|6098.6|6107.1|6098.9|6104.6|6097.1|0
1625826440000|2021-07-09 10:27:20|6107.1|6097.1|6102.1|6096.1|6107.1|6098.9|6101.9|6095.9|1
1625826460000|2021-07-09 10:27:40|6102.3|6096.3|6102.5|6096.5|6102.5|6096.5|6102.3|6096.3|0
1625826470000|2021-07-09 10:27:50|6102.1|6096.1|6102.1|6096.1|6102.1|6096.1|6102.1|6096.1|0
1625826480000|2021-07-09 10:28:00|6101.6|6095.6|6104.2|6094.2|6104.2|6096.3|6101.6|6093.7|1
1625826490000|2021-07-09 10:28:10|6103.7|6093.7|6099.3|6093.3|6104.2|6095.3|6099.3|6091|1
1625826500000|2021-07-09 10:28:20|6101.4|6091.4|6101|6091|6101.4|6091.4|6101|6091|0
1625826510000|2021-07-09 10:28:30|6100.8|6090.8|6100.7|6094.7|6101|6094.7|6099.7|6090.8|0
1625826520000|2021-07-09 10:28:40|6100.6|6094.6|6101.2|6095.2|6101.4|6095.4|6100.4|6094.4|0
1625826530000|2021-07-09 10:28:50|6100.9|6094.9|6100.7|6094.7|6100.9|6094.9|6100.4|6094.4|0
1625826540000|2021-07-09 10:29:00|6100.9|6094.9|6100.4|6094.4|6100.9|6094.9|6100.4|6094.4|0
1625826550000|2021-07-09 10:29:10|6100.6|6094.6|6100.4|6094.4|6100.6|6094.6|6100.4|6094.4|0
1625826560000|2021-07-09 10:29:20|6100.7|6094.7|6100.4|6094.4|6100.9|6094.9|6100.4|6094.4|0
1625826570000|2021-07-09 10:29:30|6100.7|6094.7|6100.9|6094.9|6100.9|6094.9|6100.7|6094.7|0
1625826600000|2021-07-09 10:30:00|6100.3|6094.3|6101|6091|6101.4|6094.3|6099.2|6091|0
1625826610000|2021-07-09 10:30:10|6099.7|6093.7|6099.3|6093.3|6101|6093.7|6099.3|6090.8|0
1625826620000|2021-07-09 10:30:20|6101.4|6091.4|6098.5|6092.5|6101.4|6093.5|6098.5|6091|0
1625826630000|2021-07-09 10:30:30|6100.8|6090.8|6100.8|6090.8|6101.4|6093.3|6099.3|6090.8|0
1625826640000|2021-07-09 10:30:40|6100.2|6090.2|6098.5|6092.5|6100.3|6092.5|6098.5|6089.5|0
1625826650000|2021-07-09 10:30:50|6100|6090|6100.7|6094.7|6101.2|6095.2|6098.3|6090|0
1625826660000|2021-07-09 10:31:00|6100.4|6094.4|6100|6094|6100.7|6094.7|6099.5|6093.5|0
1625826670000|2021-07-09 10:31:10|6099.5|6093.5|6099.5|6093.5|6099.5|6093.5|6099.5|6093.5|0
1625826680000|2021-07-09 10:31:20|6101|6091|6100.7|6094.7|6101|6094.7|6099.3|6091|0
1625826690000|2021-07-09 10:31:30|6100.9|6094.9|6100.9|6094.9|6101.2|6095.2|6100.4|6094.4|0
1625826720000|2021-07-09 10:32:00|6100.6|6094.6|6100.4|6094.4|6100.6|6094.6|6100.4|6094.4|0
1625826730000|2021-07-09 10:32:10|6100.5|6094.5|6100.7|6094.7|6100.7|6094.7|6100.5|6094.5|0
1625826750000|2021-07-09 10:32:30|6100.1|6094.1|6099.7|6093.7|6100.1|6094.1|6099.7|6093.7|0
1625826760000|2021-07-09 10:32:40|6099.5|6093.5|6099.5|6093.5|6101|6093.5|6099.3|6091|0
1625826770000|2021-07-09 10:32:50|6101|6091|6099.3|6093.3|6101.2|6093.3|6099|6091|0
1625826780000|2021-07-09 10:33:00|6099.5|6093.5|6099.5|6093.5|6099.8|6093.8|6099.5|6093.5|0
1625826790000|2021-07-09 10:33:10|6099.8|6093.8|6099.5|6093.5|6099.8|6093.8|6099.5|6093.5|0
1625826800000|2021-07-09 10:33:20|6099.8|6093.8|6100.9|6094.9|6101.4|6095.4|6099.8|6093.8|0
1625826810000|2021-07-09 10:33:30|6101.4|6095.4|6101.1|6095.1|6101.4|6095.4|6101.1|6095.1|0
1625826820000|2021-07-09 10:33:40|6100.6|6094.6|6100.4|6094.4|6101.2|6095.2|6100.4|6094.4|0
1625826830000|2021-07-09 10:33:50|6100|6094|6100.2|6094.2|6100.7|6094.7|6100|6094|0
1625826840000|2021-07-09 10:34:00|6098.9|6092.9|6098.3|6092.3|6100.8|6093.3|6098.3|6090.8|0
1625826850000|2021-07-09 10:34:10|6100|6090|6097.3|6091.3|6100|6091.8|6096.5|6088.8|0
1625826860000|2021-07-09 10:34:20|6097.8|6091.8|6098.8|6088.8|6099|6092.3|6096.5|6088.8|0
1625826870000|2021-07-09 10:34:30|6096.5|6090.5|6093.3|6087.3|6097.8|6090.5|6092.5|6085.8|0
1625826880000|2021-07-09 10:34:40|6095|6085|6092.8|6086.8|6095|6086.8|6092.5|6085|0
1625826890000|2021-07-09 10:34:50|6092.5|6086.5|6092.5|6086.5|6092.5|6086.5|6092.5|6086.5|0
1625826900000|2021-07-09 10:35:00|6092.8|6086.8|6092|6086|6094|6087.1|6092|6084|1
1625826910000|2021-07-09 10:35:10|6092.5|6086.5|6093.2|6087.2|6093.5|6087.5|6092.5|6086.5|0
1625826920000|2021-07-09 10:35:20|6093.4|6087.4|6096.2|6090.2|6096.2|6090.2|6093.4|6087.4|0
1625826950000|2021-07-09 10:35:50|6096.5|6090.5|6097.2|6091.2|6097.7|6091.7|6096.5|6090.5|0
1625826960000|2021-07-09 10:36:00|6097.5|6091.5|6098.4|6092.4|6100.2|6094.2|6097.5|6091.5|0
1625826970000|2021-07-09 10:36:10|6098.5|6092.5|6098.2|6092.2|6098.7|6092.7|6098.2|6092.2|0
1625826990000|2021-07-09 10:36:30|6097.7|6091.7|6098.7|6092.7|6098.7|6092.7|6097.7|6091.7|0
1625827000000|2021-07-09 10:36:40|6098.4|6092.4|6097.9|6091.9|6098.5|6092.5|6097.9|6091.9|0
1625827010000|2021-07-09 10:36:50|6098|6092|6097.7|6091.7|6098|6092|6097.7|6091.7|0
1625827020000|2021-07-09 10:37:00|6097.2|6091.2|6097.2|6091.2|6097.2|6091.2|6097.2|6091.2|0
1625827030000|2021-07-09 10:37:10|6096.9|6090.9|6094.2|6088.2|6096.9|6090.9|6094.2|6088.2|0
1625827040000|2021-07-09 10:37:20|6094.7|6088.7|6096.2|6090.2|6096.2|6090.2|6094.7|6088.7|0
1625827050000|2021-07-09 10:37:30|6095.7|6089.7|6095.7|6089.7|6095.7|6089.7|6095.7|6089.7|0
1625827070000|2021-07-09 10:37:50|6096|6090|6094.9|6088.9|6096|6090|6093.9|6087.9|0
1625827080000|2021-07-09 10:38:00|6094.7|6088.7|6094.9|6088.9|6096.2|6090.2|6094.7|6088.7|0
1625827090000|2021-07-09 10:38:10|6094.7|6088.7|6095.2|6089.2|6095.5|6089.5|6094.7|6088.7|0
1625827100000|2021-07-09 10:38:20|6094.9|6088.9|6094.9|6088.9|6095.2|6089.2|6094.4|6088.4|0
1625827110000|2021-07-09 10:38:30|6094.7|6088.7|6094.7|6088.7|6095|6089|6094.2|6088.2|0
1625827120000|2021-07-09 10:38:40|6094.4|6088.4|6095.2|6089.2|6095.5|6089.5|6094.4|6088.4|1
1625827130000|2021-07-09 10:38:50|6094.9|6088.9|6095.2|6089.2|6095.2|6089.2|6094.7|6088.7|0
1625827140000|2021-07-09 10:39:00|6094.7|6088.7|6093.2|6087.2|6095.2|6089.2|6093.2|6087.2|0
1625827150000|2021-07-09 10:39:10|6092.9|6086.9|6092.7|6086.7|6092.9|6086.9|6092.7|6086.7|0
1625827160000|2021-07-09 10:39:20|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|0
1625827180000|2021-07-09 10:39:40|6091.9|6085.9|6092.4|6086.4|6093.5|6087.5|6090.7|6084.7|0
1625827190000|2021-07-09 10:39:50|6091.9|6085.9|6092.2|6086.2|6092.2|6086.2|6091.2|6085.2|0
1625827200000|2021-07-09 10:40:00|6093|6087|6095.2|6089.2|6095.2|6089.2|6093|6087|0
1625827210000|2021-07-09 10:40:10|6095.5|6089.5|6095.2|6089.2|6095.5|6089.5|6095.2|6089.2|0
1625827220000|2021-07-09 10:40:20|6095|6089|6095.2|6089.2|6095.2|6089.2|6095|6089|0
1625827230000|2021-07-09 10:40:30|6094.2|6088.2|6094.2|6088.2|6094.2|6088.2|6094.2|6088.2|0
1625827240000|2021-07-09 10:40:40|6095|6089|6095.2|6089.2|6095.5|6089.5|6094.7|6088.7|0
1625827250000|2021-07-09 10:40:50|6095.7|6089.7|6095.2|6089.2|6095.7|6089.7|6095.2|6089.2|0
1625827270000|2021-07-09 10:41:10|6095.5|6089.5|6095.2|6089.2|6095.5|6089.5|6095.2|6089.2|0
1625827280000|2021-07-09 10:41:20|6094.9|6088.9|6094.7|6088.7|6094.9|6088.9|6093.7|6087.7|0
1625827290000|2021-07-09 10:41:30|6095.2|6089.2|6094.9|6088.9|6095.2|6089.2|6094.7|6088.7|0
1625827300000|2021-07-09 10:41:40|6094.7|6088.7|6095.2|6089.2|6095.2|6089.2|6094.7|6088.7|0
1625827310000|2021-07-09 10:41:50|6094.9|6088.9|6095.2|6089.2|6095.2|6089.2|6094.7|6088.7|0
1625827320000|2021-07-09 10:42:00|6095.7|6089.7|6095.2|6089.2|6095.7|6089.7|6094.7|6088.7|0
1625827330000|2021-07-09 10:42:10|6099.2|6093.2|6099.4|6093.4|6099.7|6093.7|6098.7|6092.7|0
1625827340000|2021-07-09 10:42:20|6098.9|6092.9|6098.7|6092.7|6098.9|6092.9|6098.7|6092.7|0
1625827350000|2021-07-09 10:42:30|6098.9|6092.9|6098.9|6092.9|6098.9|6092.9|6098.9|6092.9|0
1625827360000|2021-07-09 10:42:40|6099.4|6093.4|6097.7|6091.7|6099.4|6093.4|6097.7|6091.7|0
1625827370000|2021-07-09 10:42:50|6097.4|6091.4|6096.2|6090.2|6097.4|6091.4|6095.7|6089.7|0
1625827380000|2021-07-09 10:43:00|6097.2|6091.2|6095.7|6089.7|6097.7|6091.7|6095.7|6089.7|0
1625827390000|2021-07-09 10:43:10|6096.2|6090.2|6096.2|6090.2|6096.2|6090.2|6096.2|6090.2|0
1625827400000|2021-07-09 10:43:20|6095.9|6089.9|6097.4|6087.4|6097.4|6090.2|6095.4|6086.9|0
1625827430000|2021-07-09 10:43:50|6095.1|6089.1|6095.1|6089.1|6095.1|6089.1|6095.1|6089.1|0
1625827440000|2021-07-09 10:44:00|6094.9|6088.9|6093.7|6087.7|6096.4|6088.9|6093.7|6086.4|0
1625827450000|2021-07-09 10:44:10|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|6093.9|6087.9|0
1625827460000|2021-07-09 10:44:20|6094.4|6088.4|6093.4|6087.4|6094.4|6088.4|6093.3|6087.3|0
1625827490000|2021-07-09 10:44:50|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|0
1625827500000|2021-07-09 10:45:00|6092.2|6086.2|6092.4|6086.4|6092.4|6086.4|6091.7|6085.7|0
1625827510000|2021-07-09 10:45:10|6092.1|6086.1|6092.9|6086.9|6093.4|6087.4|6092.1|6086.1|0
1625827520000|2021-07-09 10:45:20|6092.4|6086.4|6092.9|6086.9|6093.4|6087.4|6092.4|6086.4|0
1625827530000|2021-07-09 10:45:30|6092.6|6086.6|6092.9|6086.9|6092.9|6086.9|6092.4|6086.4|0
1625827540000|2021-07-09 10:45:40|6092.6|6086.6|6091.4|6085.4|6092.6|6086.6|6091.4|6085.4|0
1625827580000|2021-07-09 10:46:20|6090.2|6084.2|6090.4|6084.4|6090.4|6084.4|6089.7|6083.7|0
1625827590000|2021-07-09 10:46:30|6090.7|6084.7|6091.2|6085.2|6091.4|6085.4|6090.7|6084.7|0
1625827600000|2021-07-09 10:46:40|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|6090.9|6084.9|0
1625827620000|2021-07-09 10:47:00|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|0
1625827630000|2021-07-09 10:47:10|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|6089.9|6083.9|0
1625827640000|2021-07-09 10:47:20|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|0
1625827650000|2021-07-09 10:47:30|6092.7|6082.7|6090.4|6084.4|6092.7|6084.4|6090.4|6082.7|2
1625827670000|2021-07-09 10:47:50|6091.4|6085.4|6090.4|6084.4|6091.4|6085.4|6090.4|6084.4|0
1625827680000|2021-07-09 10:48:00|6090.7|6084.7|6090.9|6084.9|6090.9|6084.9|6090.7|6084.7|0
1625827690000|2021-07-09 10:48:10|6091.2|6085.2|6091.4|6085.4|6091.4|6085.4|6091.2|6085.2|0
1625827700000|2021-07-09 10:48:20|6092|6086|6092.4|6086.4|6092.4|6086.4|6091.6|6085.6|0
1625827720000|2021-07-09 10:48:40|6093.2|6087.2|6092.9|6086.9|6093.4|6087.4|6092.9|6086.9|0
1625827780000|2021-07-09 10:49:40|6092.2|6086.2|6092.4|6086.4|6092.4|6086.4|6092.2|6086.2|0
1625827800000|2021-07-09 10:50:00|6091.9|6085.9|6092.4|6086.4|6092.4|6086.4|6091.9|6085.9|0
1625827820000|2021-07-09 10:50:20|6092.9|6086.9|6092.4|6086.4|6092.9|6086.9|6092.4|6086.4|0
1625827850000|2021-07-09 10:50:50|6091.9|6085.9|6093.1|6087.1|6093.1|6087.1|6090.9|6084.9|0
1625827860000|2021-07-09 10:51:00|6092.9|6086.9|6092.4|6086.4|6093.4|6087.4|6092.4|6086.4|0
1625827870000|2021-07-09 10:51:10|6092.1|6086.1|6091.9|6085.9|6092.1|6086.1|6091.9|6085.9|0
1625827880000|2021-07-09 10:51:20|6091.6|6085.6|6092.4|6086.4|6093.7|6086.9|6091.6|6083.7|0
1625827890000|2021-07-09 10:51:30|6092.7|6086.7|6091.9|6085.9|6092.9|6086.9|6091.9|6085.9|1
1625827920000|2021-07-09 10:52:00|6091.4|6085.4|6091.9|6085.9|6091.9|6085.9|6090.9|6084.9|0
1625827930000|2021-07-09 10:52:10|6091.1|6085.1|6091.9|6085.9|6091.9|6085.9|6091.1|6085.1|0
1625827940000|2021-07-09 10:52:20|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|0
1625827950000|2021-07-09 10:52:30|6092.4|6086.4|6092.9|6086.9|6092.9|6086.9|6092.4|6086.4|0
1625827960000|2021-07-09 10:52:40|6093.2|6087.2|6092.9|6086.9|6093.2|6087.2|6092.9|6086.9|0
1625827980000|2021-07-09 10:53:00|6092.6|6086.6|6092.8|6086.8|6093.1|6087.1|6092.6|6086.6|0
1625827990000|2021-07-09 10:53:10|6092.6|6086.6|6088.1|6082.1|6092.6|6086.6|6085.3|6079.3|0
1625828000000|2021-07-09 10:53:20|6087.8|6081.8|6088.1|6082.1|6088.1|6082.1|6087.6|6081.6|0
1625828010000|2021-07-09 10:53:30|6087.8|6081.8|6087.3|6081.3|6087.8|6081.8|6087.3|6081.3|0
1625828020000|2021-07-09 10:53:40|6087.6|6081.6|6087.6|6081.6|6087.6|6081.6|6087.6|6081.6|0
1625828030000|2021-07-09 10:53:50|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|0
1625828040000|2021-07-09 10:54:00|6088.1|6082.1|6087.7|6081.7|6088.1|6082.1|6087.3|6081.3|0
1625828050000|2021-07-09 10:54:10|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|0
1625828060000|2021-07-09 10:54:20|6087.8|6081.8|6088.1|6082.1|6088.1|6082.1|6087.8|6081.8|0
1625828080000|2021-07-09 10:54:40|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|6087.3|6081.3|0
1625828090000|2021-07-09 10:54:50|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|6088.1|6082.1|0
1625828100000|2021-07-09 10:55:00|6088.3|6082.3|6088.1|6082.1|6088.3|6082.3|6088.1|6082.1|0
1625828140000|2021-07-09 10:55:40|6088.4|6082.4|6090.1|6084.1|6090.1|6084.1|6088.4|6082.4|0
1625828150000|2021-07-09 10:55:50|6089.8|6083.8|6090.1|6084.1|6090.1|6084.1|6089.1|6083.1|0
1625828160000|2021-07-09 10:56:00|6089.6|6083.6|6088.8|6082.8|6090.1|6084.1|6088.6|6082.6|0
1625828170000|2021-07-09 10:56:10|6088.6|6082.6|6088.4|6082.4|6088.6|6082.6|6088.4|6082.4|0
1625828190000|2021-07-09 10:56:30|6087.9|6081.9|6087.4|6081.4|6087.9|6081.9|6087.4|6081.4|0
1625828210000|2021-07-09 10:56:50|6087.1|6081.1|6087.4|6081.4|6087.4|6081.4|6086.9|6080.9|0
1625828220000|2021-07-09 10:57:00|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|6086.9|6080.9|0
1625828240000|2021-07-09 10:57:20|6087.2|6081.2|6086.9|6080.9|6087.2|6081.2|6086.9|6080.9|0
1625828250000|2021-07-09 10:57:30|6087.4|6081.4|6086.9|6080.9|6087.4|6081.4|6086.9|6080.9|0
1625828260000|2021-07-09 10:57:40|6087.2|6081.2|6086.9|6080.9|6087.4|6081.4|6086.9|6080.9|0
1625828270000|2021-07-09 10:57:50|6087.1|6081.1|6083.9|6077.9|6087.1|6081.1|6083.9|6076.1|0
1625828280000|2021-07-09 10:58:00|6084.1|6078.1|6083.1|6077.1|6084.4|6078.4|6083.1|6077.1|0
1625828290000|2021-07-09 10:58:10|6083.4|6077.4|6082.6|6076.6|6084.6|6078.6|6082.4|6076.4|0
1625828300000|2021-07-09 10:58:20|6081.5|6075.5|6082.7|6076.7|6082.7|6076.7|6081.5|6075.5|0
1625828310000|2021-07-09 10:58:30|6083.1|6077.1|6082.4|6076.4|6083.1|6077.1|6082.4|6076.4|0
1625828340000|2021-07-09 10:59:00|6081.9|6075.9|6082.6|6076.6|6082.6|6076.6|6081.9|6075.9|0
1625828350000|2021-07-09 10:59:10|6082.1|6076.1|6082.6|6076.6|6082.6|6076.6|6082.1|6076.1|0
1625828360000|2021-07-09 10:59:20|6082.4|6076.4|6082.2|6076.2|6082.4|6076.4|6082|6076|0
1625828370000|2021-07-09 10:59:30|6082.4|6076.4|6082.4|6076.4|6082.4|6076.4|6082.4|6076.4|0
1625828380000|2021-07-09 10:59:40|6082.5|6076.5|6082.9|6076.9|6082.9|6076.9|6082.5|6076.5|0
1625828390000|2021-07-09 10:59:50|6082.7|6076.7|6082.7|6076.7|6082.7|6076.7|6082.7|6076.7|0
1625828400000|2021-07-09 11:00:00|6082.9|6076.9|6084.4|6078.4|6084.4|6078.4|6082.2|6076.2|0
1625828440000|2021-07-09 11:00:40|6084.2|6078.2|6084.2|6078.2|6084.2|6078.2|6084.2|6078.2|0
1625828470000|2021-07-09 11:01:10|6084.7|6078.7|6084.9|6078.9|6084.9|6078.9|6084.2|6078.2|1
1625828510000|2021-07-09 11:01:50|6084.6|6078.6|6084.4|6078.4|6084.6|6078.6|6084.4|6078.4|0
1625828520000|2021-07-09 11:02:00|6082.9|6076.9|6084.9|6078.9|6085.1|6079.1|6082.9|6076.9|0
1625828530000|2021-07-09 11:02:10|6085.1|6079.1|6087.1|6081.1|6087.1|6081.1|6085.1|6079.1|2
1625828540000|2021-07-09 11:02:20|6087.4|6081.4|6087.6|6081.6|6087.6|6081.6|6087.4|6081.4|0
1625828570000|2021-07-09 11:02:50|6088.6|6082.6|6087.6|6081.6|6088.6|6082.6|6087.1|6081.1|0
1625828580000|2021-07-09 11:03:00|6087.3|6081.3|6087.1|6081.1|6087.4|6081.4|6087.1|6081.1|0
1625828590000|2021-07-09 11:03:10|6086.6|6080.6|6086.6|6080.6|6087.1|6081.1|6086.6|6080.6|0
1625828600000|2021-07-09 11:03:20|6086.9|6080.9|6087.1|6081.1|6087.1|6081.1|6086.9|6080.9|0
1625828610000|2021-07-09 11:03:30|6086.8|6080.8|6086.6|6080.6|6086.8|6080.8|6086.6|6080.6|0
1625828620000|2021-07-09 11:03:40|6085.8|6079.8|6087.1|6081.1|6087.1|6081.1|6085.8|6079.8|0
1625828640000|2021-07-09 11:04:00|6087.4|6081.4|6086.6|6080.6|6087.4|6081.4|6086.6|6080.6|0
1625828650000|2021-07-09 11:04:10|6086.9|6080.9|6087.1|6081.1|6087.1|6081.1|6086.9|6080.9|0
1625828680000|2021-07-09 11:04:40|6087.6|6081.6|6087.1|6081.1|6088.1|6082.1|6087.1|6081.1|0
1625828710000|2021-07-09 11:05:10|6087.4|6081.4|6087.6|6081.6|6088.1|6082.1|6087.1|6081.1|0
1625828720000|2021-07-09 11:05:20|6086.6|6080.6|6086.3|6080.3|6089.1|6082.1|6086.2|6079.1|0
1625828730000|2021-07-09 11:05:30|6086.1|6080.1|6086.1|6080.1|6086.6|6080.6|6085.1|6079.1|0
1625828740000|2021-07-09 11:05:40|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|6085.8|6079.8|0
1625828750000|2021-07-09 11:05:50|6085.9|6079.9|6084.4|6078.4|6086.1|6080.1|6084.4|6078.4|0
1625828760000|2021-07-09 11:06:00|6084.6|6078.6|6084.7|6078.7|6084.7|6078.7|6084.6|6078.6|0
1625828770000|2021-07-09 11:06:10|6085.1|6079.1|6085.1|6079.1|6086.1|6080.1|6085.1|6079.1|0
1625828780000|2021-07-09 11:06:20|6084.6|6078.6|6084.6|6078.6|6084.6|6078.6|6084.6|6078.6|0
1625828790000|2021-07-09 11:06:30|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|6084.4|6078.4|0
1625828810000|2021-07-09 11:06:50|6084.7|6078.7|6083.1|6077.1|6085.1|6079.1|6082.1|6076.1|1
1625828820000|2021-07-09 11:07:00|6083.4|6077.4|6081.6|6075.6|6084.1|6078.1|6081.6|6075.6|0
1625828830000|2021-07-09 11:07:10|6081.2|6075.2|6081.9|6075.9|6081.9|6075.9|6081.2|6075.2|0
1625828840000|2021-07-09 11:07:20|6081.6|6075.6|6082.2|6076.2|6082.2|6076.2|6081.2|6075.2|2
1625828850000|2021-07-09 11:07:30|6082.6|6076.6|6081.4|6075.4|6082.6|6076.6|6081.4|6075.4|0
1625828860000|2021-07-09 11:07:40|6081.7|6075.7|6081.9|6075.9|6082.2|6076.2|6081.7|6075.7|0
1625828870000|2021-07-09 11:07:50|6082.2|6076.2|6081.9|6075.9|6082.4|6076.4|6081.9|6075.9|0
1625828880000|2021-07-09 11:08:00|6081.7|6075.7|6084.6|6078.6|6084.6|6078.6|6081.2|6075.2|0
1625828890000|2021-07-09 11:08:10|6084.9|6078.9|6084.1|6078.1|6085.1|6079.1|6084.1|6078.1|0
1625828910000|2021-07-09 11:08:30|6083.9|6077.9|6083.9|6077.9|6083.9|6077.9|6083.9|6077.9|0
1625828920000|2021-07-09 11:08:40|6084.1|6078.1|6085.1|6079.1|6085.1|6079.1|6084.1|6078.1|0
1625828930000|2021-07-09 11:08:50|6089.1|6081.1|6086.6|6080.6|6089.1|6081.1|6086.6|6080.6|1
1625828940000|2021-07-09 11:09:00|6086.3|6080.3|6084.1|6078.1|6087.1|6080.3|6084.1|6077.1|0
1625828950000|2021-07-09 11:09:10|6083.8|6077.8|6083.6|6077.6|6083.8|6077.8|6083.6|6077.6|0
1625828960000|2021-07-09 11:09:20|6083.9|6077.9|6083.8|6077.8|6083.9|6077.9|6083.8|6077.8|0
1625828970000|2021-07-09 11:09:30|6083.6|6077.6|6082.6|6076.6|6083.6|6077.6|6082.6|6076.6|0
1625828980000|2021-07-09 11:09:40|6082.9|6076.9|6084.1|6078.1|6084.1|6078.1|6082.6|6076.6|0
1625828990000|2021-07-09 11:09:50|6084.3|6078.3|6084.1|6078.1|6084.3|6078.3|6084.1|6078.1|0
1625829000000|2021-07-09 11:10:00|6084.4|6078.4|6084.6|6078.6|6086.9|6079.4|6084.1|6076.9|0
1625829020000|2021-07-09 11:10:20|6084.9|6078.9|6088.9|6078.9|6088.9|6078.9|6084.6|6078.1|0
1625829030000|2021-07-09 11:10:30|6089.1|6079.1|6084.6|6078.6|6089.1|6081.6|6084.6|6077.9|0
1625829060000|2021-07-09 11:11:00|6087.1|6077.1|6088.1|6078.1|6088.9|6080.9|6084.8|6077.1|1
1625829070000|2021-07-09 11:11:10|6086.6|6080.6|6086.8|6080.8|6088.3|6081.1|6086.4|6078.3|1
1625829090000|2021-07-09 11:11:30|6086.6|6080.6|6088.6|6082.6|6091.1|6082.6|6086.6|6080.6|0
1625829100000|2021-07-09 11:11:40|6090.9|6080.9|6089.2|6083.2|6091.1|6083.6|6088.4|6080.1|0
1625829110000|2021-07-09 11:11:50|6089.6|6083.6|6087.8|6081.8|6090.1|6083.6|6087.8|6080.1|0
1625829120000|2021-07-09 11:12:00|6087.6|6081.6|6090.3|6084.3|6090.3|6084.3|6087.6|6081.6|0
1625829130000|2021-07-09 11:12:10|6090.6|6084.6|6091.6|6085.6|6091.9|6085.9|6090.6|6084.6|0
1625829140000|2021-07-09 11:12:20|6091|6085|6090.8|6084.8|6093.1|6085.6|6090.8|6083.1|0
1625829160000|2021-07-09 11:12:40|6093.1|6083.1|6091.6|6085.6|6093.1|6085.6|6091.1|6083.1|0
1625829180000|2021-07-09 11:13:00|6091.9|6085.9|6092.4|6086.4|6092.9|6086.9|6091.9|6085.9|0
1625829190000|2021-07-09 11:13:10|6092.7|6086.7|6091.6|6085.6|6093.4|6087.4|6091.3|6085.3|0
1625829200000|2021-07-09 11:13:20|6091.3|6085.3|6092.4|6086.4|6093.9|6086.4|6091.3|6083.9|0
1625829210000|2021-07-09 11:13:30|6092.7|6086.7|6090.8|6084.8|6092.9|6086.9|6090.8|6084.8|0
1625829220000|2021-07-09 11:13:40|6091.1|6085.1|6090.8|6084.8|6091.1|6085.1|6090.8|6084.8|0
1625829230000|2021-07-09 11:13:50|6091.1|6085.1|6091|6085|6091.6|6085.6|6091|6085|0
1625829240000|2021-07-09 11:14:00|6090.8|6084.8|6088.8|6082.8|6091.3|6085.3|6088.8|6081.3|0
1625829250000|2021-07-09 11:14:10|6089.1|6083.1|6089.3|6083.3|6089.3|6083.3|6088.8|6082.8|0
1625829260000|2021-07-09 11:14:20|6089|6083|6089|6083|6091.5|6084|6088.8|6081.5|0
1625829270000|2021-07-09 11:14:30|6090|6084|6088.8|6082.8|6091.3|6084.1|6088.8|6081.1|0
1625829280000|2021-07-09 11:14:40|6088.3|6082.3|6088.8|6082.8|6088.8|6082.8|6088.3|6082.3|0
1625829290000|2021-07-09 11:14:50|6088.5|6082.5|6087.3|6081.3|6088.8|6082.8|6087.3|6081.3|0
1625829300000|2021-07-09 11:15:00|6087.6|6081.6|6087.3|6081.3|6087.6|6081.6|6087.3|6081.3|0
1625829310000|2021-07-09 11:15:10|6087.6|6081.6|6091.3|6085.3|6091.3|6085.3|6087.6|6081.6|0
1625829330000|2021-07-09 11:15:30|6091.6|6085.6|6091.8|6085.8|6091.8|6085.8|6091.6|6085.6|0
1625829340000|2021-07-09 11:15:40|6091|6085|6092.4|6086.4|6092.7|6086.7|6091|6085|0
1625829350000|2021-07-09 11:15:50|6092.7|6086.7|6097.5|6091.5|6097.5|6091.5|6092.4|6086.4|0
1625829360000|2021-07-09 11:16:00|6098.3|6092.3|6097.5|6091.5|6098.3|6092.3|6097.5|6091.5|0
1625829370000|2021-07-09 11:16:10|6097|6091|6097.1|6091.1|6097.1|6091.1|6096.7|6090.7|1
1625829390000|2021-07-09 11:16:30|6098.9|6092.9|6097.4|6091.4|6099.9|6093.9|6097.4|6091.4|0
1625829400000|2021-07-09 11:16:40|6097.1|6091.1|6096.6|6090.6|6097.1|6091.1|6096.6|6090.6|0
1625829430000|2021-07-09 11:17:10|6095.4|6089.4|6093.7|6087.7|6095.4|6089.4|6092.3|6086.3|0
1625829440000|2021-07-09 11:17:20|6093.4|6087.4|6093.2|6087.2|6093.4|6087.4|6093.2|6087.2|0
1625829450000|2021-07-09 11:17:30|6092.7|6086.7|6093.2|6087.2|6093.2|6087.2|6092.7|6086.7|0
1625829460000|2021-07-09 11:17:40|6093.7|6087.7|6093.4|6087.4|6093.7|6087.7|6093.4|6087.4|0
1625829470000|2021-07-09 11:17:50|6093.2|6087.2|6093.4|6087.4|6093.4|6087.4|6092.9|6086.9|0
1625829480000|2021-07-09 11:18:00|6092.9|6086.9|6092.4|6086.4|6093.4|6087.4|6092.4|6086.4|0
1625829490000|2021-07-09 11:18:10|6092.7|6086.7|6092.9|6086.9|6093.2|6087.2|6091.7|6085.7|0
1625829500000|2021-07-09 11:18:20|6093.2|6087.2|6093.5|6087.5|6093.5|6087.5|6093.2|6087.2|0
1625829510000|2021-07-09 11:18:30|6093.7|6087.7|6093.7|6087.7|6093.7|6087.7|6093.4|6087.4|0
1625829520000|2021-07-09 11:18:40|6094|6088|6093.7|6087.7|6094.2|6088.2|6093.7|6087.7|0
1625829540000|2021-07-09 11:19:00|6093.4|6087.4|6092.1|6086.1|6093.6|6087.6|6091.6|6085.6|0
1625829580000|2021-07-09 11:19:40|6092.4|6086.4|6091.2|6085.2|6092.4|6086.4|6091.2|6085.2|0
1625829590000|2021-07-09 11:19:50|6090.7|6084.7|6089.6|6083.6|6090.7|6084.7|6089.6|6083.6|0
1625829600000|2021-07-09 11:20:00|6089.4|6083.4|6089.9|6083.9|6090.2|6084.2|6089.4|6083.4|0
1625829610000|2021-07-09 11:20:10|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|0
1625829620000|2021-07-09 11:20:20|6089.9|6083.9|6089.6|6083.6|6090.1|6084.1|6089.6|6083.6|0
1625829630000|2021-07-09 11:20:30|6089.9|6083.9|6091.2|6085.2|6091.9|6085.9|6089.9|6083.9|0
1625829640000|2021-07-09 11:20:40|6091.7|6085.7|6090.7|6084.7|6092.7|6086.7|6090.7|6084.7|1
1625829650000|2021-07-09 11:20:50|6091|6085|6091|6085|6093.9|6086.2|6090.7|6083.9|0
1625829660000|2021-07-09 11:21:00|6091.2|6085.2|6091|6085|6091.2|6085.2|6090.9|6084.9|0
1625829670000|2021-07-09 11:21:10|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|0
1625829680000|2021-07-09 11:21:20|6090.9|6084.9|6090.6|6084.6|6090.9|6084.9|6090.2|6084.2|0
1625829690000|2021-07-09 11:21:30|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|6090.4|6084.4|0
1625829710000|2021-07-09 11:21:50|6090.6|6084.6|6090.6|6084.6|6090.6|6084.6|6090.6|6084.6|0
1625829720000|2021-07-09 11:22:00|6089.4|6083.4|6089.9|6083.9|6090.2|6084.2|6089.4|6083.4|0
1625829730000|2021-07-09 11:22:10|6090.2|6084.2|6090.7|6084.7|6092.2|6086.2|6090.2|6084.2|0
1625829750000|2021-07-09 11:22:30|6091.2|6085.2|6090.7|6084.7|6091.7|6085.7|6090.7|6084.7|0
1625829760000|2021-07-09 11:22:40|6091.3|6085.3|6091.9|6085.9|6091.9|6085.9|6091.3|6085.3|0
1625829770000|2021-07-09 11:22:50|6091.6|6085.6|6091.7|6085.7|6091.9|6085.9|6090.7|6084.7|0
1625829780000|2021-07-09 11:23:00|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|6092.2|6086.2|0
1625829790000|2021-07-09 11:23:10|6091.4|6085.4|6092.7|6086.7|6092.7|6086.7|6090.7|6084.7|0
1625829800000|2021-07-09 11:23:20|6093|6087|6093.2|6087.2|6093.2|6087.2|6093|6087|0
1625829810000|2021-07-09 11:23:30|6094|6088|6093.2|6087.2|6094|6088|6092.9|6086.9|1
1625829820000|2021-07-09 11:23:40|6092.9|6086.9|6092.7|6086.7|6093.4|6087.4|6092.7|6086.7|0
1625829830000|2021-07-09 11:23:50|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|6093.4|6087.4|0
1625829840000|2021-07-09 11:24:00|6093.7|6087.7|6093.7|6087.7|6093.9|6087.9|6093.7|6087.7|0
1625829860000|2021-07-09 11:24:20|6092.7|6086.7|6090.6|6084.6|6092.9|6086.9|6088.9|6082.9|0
1625829870000|2021-07-09 11:24:30|6090.4|6084.4|6090.2|6084.2|6092.4|6086.4|6090.1|6084.1|0
1625829880000|2021-07-09 11:24:40|6090.5|6084.5|6090.8|6084.8|6091.7|6085.7|6090.2|6084.2|0
1625829890000|2021-07-09 11:24:50|6090.2|6084.2|6090.4|6084.4|6092.9|6085.8|6090.2|6081.9|0
1625829900000|2021-07-09 11:25:00|6090.6|6084.6|6089.6|6083.6|6090.6|6084.6|6089.4|6083.4|0
1625829910000|2021-07-09 11:25:10|6091.1|6081.1|6089.4|6083.4|6091.1|6083.4|6089.4|6081.1|0
1625829920000|2021-07-09 11:25:20|6089.6|6083.6|6090.9|6080.9|6091.1|6084.1|6089.6|6080.9|0
1625829930000|2021-07-09 11:25:30|6088.6|6082.6|6090.6|6084.6|6090.6|6084.6|6088.6|6082.6|0
1625829950000|2021-07-09 11:25:50|6091.9|6081.9|6093.1|6083.1|6093.1|6084.6|6089.6|6081.9|0
1625829960000|2021-07-09 11:26:00|6092.3|6082.3|6090.6|6084.6|6092.3|6084.6|6090.6|6081.9|0
1625829970000|2021-07-09 11:26:10|6091.8|6085.8|6092.4|6086.4|6092.4|6086.4|6091.8|6085.8|0
1625829990000|2021-07-09 11:26:30|6093|6087|6092.9|6086.9|6093.4|6087.4|6092.9|6086.9|0
1625830000000|2021-07-09 11:26:40|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|6092.4|6086.4|0
1625830010000|2021-07-09 11:26:50|6092.2|6086.2|6092.4|6086.4|6093.9|6086.4|6092.2|6083.9|0
1625830020000|2021-07-09 11:27:00|6094.1|6084.1|6092.4|6086.4|6094.1|6086.6|6091.4|6083.9|0
1625830030000|2021-07-09 11:27:10|6094.1|6084.1|6092.4|6086.4|6094.1|6086.4|6091.9|6084.1|0
1625830050000|2021-07-09 11:27:30|6092.1|6086.1|6090.6|6084.6|6092.1|6086.1|6089.6|6081.9|0
1625830090000|2021-07-09 11:28:10|6091.9|6081.9|6090.6|6084.6|6092.1|6084.6|6089.9|6081.9|0
1625830110000|2021-07-09 11:28:30|6092.1|6082.1|6091.9|6081.9|6092.1|6083.6|6089.6|6081.9|0
1625830120000|2021-07-09 11:28:40|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|0
1625830130000|2021-07-09 11:28:50|6090.1|6084.1|6090.1|6084.1|6090.1|6084.1|6090.1|6084.1|0
1625830150000|2021-07-09 11:29:10|6089.6|6083.6|6089.1|6083.1|6089.6|6083.6|6089.1|6083.1|0
1625830160000|2021-07-09 11:29:20|6088.1|6082.1|6085.7|6079.7|6090.1|6082.6|6085.6|6079.6|0
1625830170000|2021-07-09 11:29:30|6086.1|6080.1|6089.4|6083.4|6091.1|6083.4|6086.1|6080.1|0
1625830180000|2021-07-09 11:29:40|6089.7|6083.7|6089.4|6083.4|6089.9|6083.9|6089.4|6083.4|0
1625830190000|2021-07-09 11:29:50|6091.1|6081.1|6091.1|6081.1|6091.3|6083.9|6089.4|6081.1|0
1625830200000|2021-07-09 11:30:00|6089.4|6083.4|6091.7|6081.7|6091.9|6084.2|6089.4|6081.7|0
1625830210000|2021-07-09 11:30:10|6091.4|6081.4|6091.6|6081.6|6092.1|6082.1|6091.4|6081.4|0
1625830230000|2021-07-09 11:30:30|6091.9|6081.9|6092.1|6082.1|6092.1|6082.1|6091.9|6081.9|0
1625830240000|2021-07-09 11:30:40|6090.6|6084.6|6091.1|6081.1|6092.3|6084.6|6090.6|6081.1|0
1625830250000|2021-07-09 11:30:50|6091.4|6081.4|6091.4|6081.4|6091.4|6081.4|6091.4|6081.4|0
1625830270000|2021-07-09 11:31:10|6091.1|6081.1|6091.4|6081.4|6091.4|6081.4|6091.1|6081.1|0
1625830280000|2021-07-09 11:31:20|6091.7|6081.7|6092.4|6086.4|6092.4|6086.4|6091.7|6081.7|0
1625830290000|2021-07-09 11:31:30|6093.9|6083.9|6093.9|6083.9|6094.1|6084.1|6093.4|6083.4|0
1625830310000|2021-07-09 11:31:50|6092.2|6086.2|6092.4|6086.4|6092.4|6086.4|6092.2|6086.2|0
1625830320000|2021-07-09 11:32:00|6092.9|6086.9|6092.9|6086.9|6093.4|6087.4|6092.9|6086.9|0
1625830330000|2021-07-09 11:32:10|6093.2|6087.2|6093.4|6087.4|6093.4|6087.4|6092.9|6086.9|0
1625830340000|2021-07-09 11:32:20|6093.1|6087.1|6093.7|6087.7|6093.7|6087.7|6093.1|6087.1|0
1625830350000|2021-07-09 11:32:30|6093.4|6087.4|6093.2|6087.2|6094.2|6088.2|6093.2|6087.2|0
1625830360000|2021-07-09 11:32:40|6093.7|6087.7|6092.9|6086.9|6093.7|6087.7|6092.9|6086.9|2
1625830370000|2021-07-09 11:32:50|6092.7|6086.7|6092.7|6086.7|6094.2|6088.2|6091.7|6085.7|0
1625830380000|2021-07-09 11:33:00|6093.2|6087.2|6093.2|6087.2|6093.2|6087.2|6092.7|6086.7|0
1625830390000|2021-07-09 11:33:10|6093.7|6087.7|6093.7|6087.7|6093.9|6087.9|6093.2|6087.2|0
1625830430000|2021-07-09 11:33:50|6093.9|6087.9|6094.2|6088.2|6094.2|6088.2|6093.9|6087.9|0
1625830440000|2021-07-09 11:34:00|6093.9|6087.9|6092.7|6086.7|6093.9|6087.9|6092.7|6086.7|0
1625830450000|2021-07-09 11:34:10|6093.7|6087.7|6097.3|6091.3|6097.3|6091.3|6093.7|6087.7|0
1625830460000|2021-07-09 11:34:20|6097.4|6091.4|6099.4|6093.4|6100.1|6094.1|6097.1|6091.1|1
1625830470000|2021-07-09 11:34:30|6097.2|6091.2|6096.2|6090.2|6098.9|6091.2|6096.2|6088.9|0
1625830480000|2021-07-09 11:34:40|6098.7|6088.7|6098.7|6088.7|6098.7|6088.7|6098.7|6088.7|0
1625830490000|2021-07-09 11:34:50|6096.2|6090.2|6096.2|6090.2|6097.9|6090.2|6095.7|6087.9|0
1625830510000|2021-07-09 11:35:10|6097.9|6087.9|6097.9|6087.9|6097.9|6087.9|6097.9|6087.9|0
1625830520000|2021-07-09 11:35:20|6095.4|6089.4|6097.9|6087.9|6097.9|6089.4|6095.4|6087.4|0
1625830530000|2021-07-09 11:35:30|6094.2|6088.2|6093.2|6087.2|6095.9|6088.4|6093.2|6085.9|0
1625830540000|2021-07-09 11:35:40|6095.7|6085.7|6091.2|6085.2|6095.7|6088.2|6091.2|6085.2|2
1625830550000|2021-07-09 11:35:50|6093.2|6087.2|6096.9|6086.9|6096.9|6088.6|6093.2|6085.4|0
1625830560000|2021-07-09 11:36:00|6097.9|6087.9|6097.9|6087.9|6097.9|6087.9|6097.9|6087.9|0
1625830580000|2021-07-09 11:36:20|6095.4|6089.4|6094.4|6088.4|6095.4|6089.4|6093.2|6087.2|0
1625830590000|2021-07-09 11:36:30|6096.1|6086.1|6095.7|6085.7|6096.1|6087.6|6089.9|6083.7|0
1625830610000|2021-07-09 11:36:50|6095.4|6085.4|6094.9|6084.9|6095.4|6085.4|6094.4|6084.4|0
1625830620000|2021-07-09 11:37:00|6095.2|6085.2|6094.2|6084.2|6095.2|6085.2|6094.2|6084.2|1
1625830630000|2021-07-09 11:37:10|6095.7|6085.7|6094.7|6084.7|6095.7|6085.7|6094.4|6084.4|0
1625830640000|2021-07-09 11:37:20|6092.9|6086.9|6094.7|6084.7|6095.7|6087.4|6092.9|6084.2|0
1625830650000|2021-07-09 11:37:30|6095.4|6085.4|6094.7|6084.7|6095.7|6085.7|6094.7|6084.7|0
1625830660000|2021-07-09 11:37:40|6092.4|6086.4|6094.7|6084.7|6094.7|6086.4|6090.7|6084.7|0
1625830670000|2021-07-09 11:37:50|6094.1|6084.1|6090.7|6084.7|6094.1|6085.4|6090.7|6083.7|0
1625830680000|2021-07-09 11:38:00|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|6091.2|6085.2|0
1625830690000|2021-07-09 11:38:10|6090.9|6084.9|6097.4|6082.4|6097.4|6085.2|6090.7|6081.9|0
1625830700000|2021-07-09 11:38:20|6095.4|6085.4|6098.1|6083.1|6098.1|6085.4|6095.4|6083.1|0
1625830710000|2021-07-09 11:38:30|6095.4|6085.4|6095.1|6085.1|6097.4|6085.4|6095.1|6082.4|0
1625830720000|2021-07-09 11:38:40|6097.9|6082.9|6095.1|6085.1|6097.9|6085.4|6095.1|6082.6|0
1625830740000|2021-07-09 11:39:00|6097.9|6082.9|6097.9|6082.9|6098.1|6085.4|6095.4|6082.9|0
1625830750000|2021-07-09 11:39:10|6098.1|6083.1|6093.4|6083.4|6098.1|6085.4|6093.4|6082.4|0
1625830760000|2021-07-09 11:39:20|6093.1|6083.1|6095.1|6080.1|6096.1|6083.1|6093.1|6079.1|0
1625830770000|2021-07-09 11:39:30|6095.4|6080.4|6095.1|6080.1|6095.6|6080.6|6095.1|6080.1|0
1625830790000|2021-07-09 11:39:50|6095.4|6080.4|6096.1|6081.1|6096.1|6081.1|6095.4|6080.4|0
1625830800000|2021-07-09 11:40:00|6096.4|6081.4|6096.9|6081.9|6097.9|6085.1|6095.1|6081.4|0
1625830810000|2021-07-09 11:40:10|6096.1|6081.1|6096.9|6081.9|6096.9|6081.9|6096.1|6081.1|0
1625830820000|2021-07-09 11:40:20|6097.4|6082.4|6097.1|6082.1|6098.1|6083.1|6096.9|6081.9|0
1625830830000|2021-07-09 11:40:30|6097.7|6082.7|6098.1|6083.1|6098.1|6083.1|6097.7|6082.7|0
1625830840000|2021-07-09 11:40:40|6099.4|6084.4|6098.9|6083.9|6099.9|6084.9|6098.9|6083.9|0
1625830850000|2021-07-09 11:40:50|6098.6|6083.6|6098.6|6083.6|6098.6|6083.6|6098.1|6083.1|0
1625830860000|2021-07-09 11:41:00|6098.9|6083.9|6099.1|6084.1|6099.1|6084.1|6098.9|6083.9|0
1625830870000|2021-07-09 11:41:10|6095.4|6085.4|6098.4|6083.4|6098.4|6085.4|6095.1|6083.4|0
1625830880000|2021-07-09 11:41:20|6098.9|6083.9|6095.6|6085.6|6098.9|6086.1|6095.1|6083.4|0
1625830890000|2021-07-09 11:41:30|6095.9|6085.9|6094.4|6084.4|6095.9|6085.9|6094.4|6084.4|0
1625830900000|2021-07-09 11:41:40|6090.6|6084.6|6090.6|6084.6|6090.6|6084.6|6090.6|6084.6|0
1625830910000|2021-07-09 11:41:50|6092.1|6082.1|6092.6|6082.6|6092.6|6082.6|6092.1|6082.1|0
1625830920000|2021-07-09 11:42:00|6091.8|6081.8|6093.4|6078.4|6093.6|6082.4|6088.4|6078.4|0
1625830930000|2021-07-09 11:42:10|6091.1|6081.1|6091.1|6081.1|6091.1|6081.1|6091.1|6081.1|0
1625830950000|2021-07-09 11:42:30|6091.4|6081.4|6089.6|6079.6|6093.6|6081.4|6089.4|6077.1|0
1625830960000|2021-07-09 11:42:40|6089.4|6079.4|6093.4|6078.4|6093.4|6080.7|6089.4|6077.9|0
1625830970000|2021-07-09 11:42:50|6089.9|6079.9|6089.9|6079.9|6089.9|6079.9|6089.9|6079.9|0
1625830990000|2021-07-09 11:43:10|6088.9|6078.9|6089.9|6079.9|6089.9|6079.9|6088.9|6078.9|0
1625831000000|2021-07-09 11:43:20|6089.4|6079.4|6089.4|6079.4|6089.4|6079.4|6089.4|6079.4|0
1625831010000|2021-07-09 11:43:30|6089.3|6079.3|6089.3|6079.3|6089.3|6079.3|6089.3|6079.3|0
1625831020000|2021-07-09 11:43:40|6089.6|6079.6|6089.3|6079.3|6089.8|6079.8|6089.3|6079.3|0
1625831030000|2021-07-09 11:43:50|6089.6|6079.6|6089.8|6079.8|6089.8|6079.8|6089.6|6079.6|0
1625831040000|2021-07-09 11:44:00|6089.6|6079.6|6089.3|6079.3|6089.8|6079.8|6089.3|6079.3|0
1625831050000|2021-07-09 11:44:10|6089.6|6079.6|6089.8|6079.8|6089.8|6079.8|6089.3|6079.3|0
1625831060000|2021-07-09 11:44:20|6093.3|6083.3|6092.8|6082.8|6093.6|6085.3|6091.3|6082.8|0
1625831070000|2021-07-09 11:44:30|6092.3|6082.3|6093.1|6083.1|6093.1|6083.1|6092.3|6082.3|0
1625831080000|2021-07-09 11:44:40|6093.8|6083.8|6092.8|6082.8|6094.8|6084.8|6092.8|6082.8|0
1625831090000|2021-07-09 11:44:50|6090.3|6084.3|6092.8|6082.8|6093.3|6084.3|6090.3|6082.8|0
1625831100000|2021-07-09 11:45:00|6091.1|6085.1|6092.3|6082.3|6092.8|6085.1|6091.1|6082.3|0
1625831110000|2021-07-09 11:45:10|||||||||1
1625831120000|2021-07-09 11:45:20|6092.6|6082.6|6092.8|6082.8|6092.8|6082.8|6092.6|6082.6|0
1625831130000|2021-07-09 11:45:30|6092.6|6082.6|6092.8|6082.8|6092.8|6082.8|6092.3|6082.3|0
1625831140000|2021-07-09 11:45:40|6092.3|6082.3|6092.3|6082.3|6092.3|6082.3|6092.3|6082.3|0
1625831150000|2021-07-09 11:45:50|6092.6|6082.6|6092.8|6082.8|6092.8|6082.8|6092.6|6082.6|0
1625831160000|2021-07-09 11:46:00|6093.3|6083.3|6092.8|6082.8|6093.3|6083.3|6092.8|6082.8|0
1625831170000|2021-07-09 11:46:10|6093.3|6083.3|6093.3|6083.3|6093.3|6083.3|6093.3|6083.3|0
1625831180000|2021-07-09 11:46:20|6093.8|6083.8|6093.8|6083.8|6093.8|6083.8|6093.8|6083.8|0
1625831190000|2021-07-09 11:46:30|6093.6|6083.6|6091.3|6085.3|6093.6|6085.3|6091.3|6083.6|0
1625831200000|2021-07-09 11:46:40|6090.9|6084.9|6090.9|6084.9|6091.1|6085.1|6090.9|6084.9|0
1625831210000|2021-07-09 11:46:50|6090.4|6084.4|6091.1|6081.1|6091.1|6084.4|6090.4|6081.1|0
1625831260000|2021-07-09 11:47:40|6089.6|6079.6|6090.1|6080.1|6090.1|6080.1|6089.6|6079.6|0
1625831270000|2021-07-09 11:47:50|6088.6|6082.6|6091.1|6081.1|6091.1|6082.6|6088.6|6081.1|0
1625831280000|2021-07-09 11:48:00|6091.8|6081.8|6089.3|6083.3|6091.8|6083.6|6089.3|6081.8|0
1625831290000|2021-07-09 11:48:10|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|0
1625831300000|2021-07-09 11:48:20|6091.4|6081.4|6092.1|6082.1|6092.1|6082.1|6091.4|6081.4|0
1625831310000|2021-07-09 11:48:30|6091.8|6081.8|6091.8|6081.8|6092.1|6082.1|6091.6|6081.6|0
1625831320000|2021-07-09 11:48:40|6092.1|6082.1|6092.1|6082.1|6092.1|6082.1|6092.1|6082.1|0
1625831330000|2021-07-09 11:48:50|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|6089.6|6083.6|0
1625831340000|2021-07-09 11:49:00|6089.1|6083.1|6089.3|6083.3|6091.4|6083.3|6089.1|6081.4|0
1625831350000|2021-07-09 11:49:10|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|0
1625831380000|2021-07-09 11:49:40|||||||||1
1625831390000|2021-07-09 11:49:50|6091.4|6081.4|6092.4|6082.4|6092.4|6083.3|6089.3|6081.4|2
1625831400000|2021-07-09 11:50:00|6092.8|6082.8|6094.1|6088.1|6094.8|6088.8|6092.8|6082.8|0
1625831420000|2021-07-09 11:50:20|6094.3|6088.3|6094.1|6088.1|6094.3|6088.3|6094.1|6088.1|0
1625831430000|2021-07-09 11:50:30|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|0
1625831450000|2021-07-09 11:50:50|6094.1|6088.1|6094.1|6088.1|6094.1|6088.1|6094.1|6088.1|0
1625831460000|2021-07-09 11:51:00|6093.9|6087.9|6093.1|6087.1|6093.9|6087.9|6093.1|6087.1|0
1625831470000|2021-07-09 11:51:10|6092.8|6086.8|6094.1|6088.1|6094.3|6088.3|6092.8|6086.8|1
1625831480000|2021-07-09 11:51:20|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|6094.3|6088.3|0
1625831500000|2021-07-09 11:51:40|6093.8|6087.8|6092.4|6086.4|6093.8|6087.8|6092.4|6086.4|1
1625831510000|2021-07-09 11:51:50|6092.1|6086.1|6092.6|6082.6|6092.6|6086.1|6092.1|6082.6|1
1625831520000|2021-07-09 11:52:00|6090.1|6084.1|6088.9|6082.9|6090.1|6084.1|6088.1|6082.1|0
1625831540000|2021-07-09 11:52:20|6089.2|6083.2|6088.6|6082.6|6089.3|6083.3|6088.6|6082.6|0
1625831550000|2021-07-09 11:52:30|6087.9|6081.9|6088.4|6082.4|6088.4|6082.4|6087.9|6081.9|0
1625831560000|2021-07-09 11:52:40|6088.7|6082.7|6088.9|6082.9|6088.9|6082.9|6088.7|6082.7|0
1625831570000|2021-07-09 11:52:50|6088.4|6082.4|6088.9|6082.9|6089.6|6083.6|6088.4|6082.4|0
1625831580000|2021-07-09 11:53:00|6089.1|6083.1|6087.9|6081.9|6089.1|6083.1|6087.9|6081.9|0
1625831600000|2021-07-09 11:53:20|6087.6|6081.6|6087.2|6081.2|6087.6|6081.6|6087.2|6081.2|1
1625831610000|2021-07-09 11:53:30|6087.4|6081.4|6087.7|6081.7|6087.7|6081.7|6087.4|6081.4|0
1625831620000|2021-07-09 11:53:40|6087.3|6081.3|6084.9|6078.9|6087.3|6081.3|6084.9|6078.9|1
1625831640000|2021-07-09 11:54:00|6085.1|6079.1|6085.1|6079.1|6085.1|6079.1|6084.9|6078.9|0
1625831650000|2021-07-09 11:54:10|6084.2|6078.2|6085.3|6079.3|6085.6|6079.6|6084.2|6078.2|1
1625831660000|2021-07-09 11:54:20|6085.4|6079.4|6085.6|6079.6|6085.6|6079.6|6085.4|6079.4|0
1625831670000|2021-07-09 11:54:30|6085.3|6079.3|6088.6|6078.6|6088.6|6079.9|6085.3|6078.6|0
1625831680000|2021-07-09 11:54:40|6087.1|6081.1|6086.2|6080.2|6087.1|6081.1|6086.2|6080.2|0
1625831690000|2021-07-09 11:54:50|6086.7|6080.7|6086.9|6080.9|6089.2|6080.9|6086.7|6079.2|0
1625831700000|2021-07-09 11:55:00|6086.4|6080.4|6085.7|6079.7|6086.4|6080.4|6085.7|6079.7|0
1625831710000|2021-07-09 11:55:10|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|6086.4|6080.4|0
1625831740000|2021-07-09 11:55:40|6086.7|6080.7|6084.7|6078.7|6086.7|6080.7|6084.7|6078.7|0
1625831750000|2021-07-09 11:55:50|6085|6079|6085.7|6079.7|6085.7|6079.7|6085|6079|0
1625831760000|2021-07-09 11:56:00|6086|6080|6082.2|6076.2|6086|6080|6082.2|6076.2|3
1625831770000|2021-07-09 11:56:10|6082|6076|6082|6076|6082|6076|6082|6076|0
1625831780000|2021-07-09 11:56:20|6081.7|6075.7|6081.7|6075.7|6082|6076|6081.7|6075.7|0
1625831790000|2021-07-09 11:56:30|6081.5|6075.5|6081.5|6075.5|6081.5|6075.5|6081.5|6075.5|0
1625831810000|2021-07-09 11:56:50|6081.2|6075.2|6078.8|6072.8|6081.2|6075.2|6078.1|6072.1|5
1625831820000|2021-07-09 11:57:00|6079.1|6073.1|6076.4|6070.4|6079.1|6073.1|6076.4|6070.4|5
1625831840000|2021-07-09 11:57:20|6078.9|6072.9|6078|6072|6078.9|6072.9|6078|6072|0
1625831850000|2021-07-09 11:57:30|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|6077.8|6071.8|0
1625831860000|2021-07-09 11:57:40|6077.5|6071.5|6077.8|6071.8|6077.8|6071.8|6077.5|6071.5|0
1625831880000|2021-07-09 11:58:00|6077.5|6071.5|6077.8|6071.8|6077.8|6071.8|6077.5|6071.5|0
1625831890000|2021-07-09 11:58:10|6078.1|6072.1|6079.9|6073.9|6079.9|6073.9|6078.1|6072.1|0
1625831900000|2021-07-09 11:58:20|6079.7|6073.7|6079.9|6073.9|6079.9|6073.9|6079.7|6073.7|0
1625831940000|2021-07-09 11:59:00|6080.2|6074.2|6081.2|6075.2|6081.2|6075.2|6080.2|6074.2|0
1625831950000|2021-07-09 11:59:10|6080.7|6074.7|6080.7|6074.7|6080.7|6074.7|6080.7|6074.7|0
1625831960000|2021-07-09 11:59:20|6081.2|6075.2|6081.4|6075.4|6081.7|6075.7|6081.2|6075.2|0
1625831970000|2021-07-09 11:59:30|6081.2|6075.2|6081|6075|6081.2|6075.2|6081|6075|0
1625831980000|2021-07-09 11:59:40|6080.7|6074.7|6081|6075|6081.2|6075.2|6080.7|6074.7|0
1625831990000|2021-07-09 11:59:50|6082.2|6076.2|6083.2|6077.2|6083.2|6077.2|6082.2|6076.2|1
1625832000000|2021-07-09 12:00:00|6083.8|6077.8|6086|6080|6086.1|6080.1|6083.8|6077.8|0
1625832010000|2021-07-09 12:00:10|6086.3|6080.3|6086.3|6080.3|6086.3|6080.3|6086.3|6080.3|0
1625832020000|2021-07-09 12:00:20|6086.5|6080.5|6085.7|6079.7|6086.5|6080.5|6085.7|6079.7|0
1625832030000|2021-07-09 12:00:30|6085.5|6079.5|6084|6078|6085.5|6079.5|6083.7|6077.7|1
1625832040000|2021-07-09 12:00:40|6083.9|6077.9|6080.7|6074.7|6083.9|6077.9|6080.5|6074.5|0
1625832050000|2021-07-09 12:00:50|6080.2|6074.2|6077.4|6071.4|6083.2|6074.9|6077.4|6071.4|0
1625832060000|2021-07-09 12:01:00|6078|6072|6078|6072|6078|6072|6078|6072|0
1625832070000|2021-07-09 12:01:10|6077.7|6071.7|6077|6071|6077.7|6071.7|6077|6071|0
1625832080000|2021-07-09 12:01:20|6076.8|6070.8|6076.3|6070.3|6076.8|6070.8|6076.1|6070.1|0
1625832110000|2021-07-09 12:01:50|6076.8|6070.8|6076.3|6070.3|6076.8|6070.8|6076.3|6070.3|1
1625832120000|2021-07-09 12:02:00|6076.1|6070.1|6073.2|6067.2|6076.1|6070.1|6073.2|6067.2|5
1625832130000|2021-07-09 12:02:10|6073|6067|6073|6067|6073|6067|6073|6067|0
1625832150000|2021-07-09 12:02:30|6073.3|6067.3|6073|6067|6073.3|6067.3|6073|6067|0
1625832170000|2021-07-09 12:02:50|6074.2|6068.2|6076.8|6070.8|6076.8|6070.8|6074.2|6068.2|1
1625832180000|2021-07-09 12:03:00|6077|6071|6078.8|6072.8|6079.5|6073.5|6075.5|6069.5|0
1625832190000|2021-07-09 12:03:10|6079.1|6073.1|6076.7|6070.7|6079.1|6073.1|6076.7|6069|0
1625832200000|2021-07-09 12:03:20|6076.5|6070.5|6076.8|6070.8|6076.8|6070.8|6076.3|6070.3|0
1625832210000|2021-07-09 12:03:30|6076.5|6070.5|6077.5|6071.5|6078.5|6071.7|6076.5|6068.5|0
1625832220000|2021-07-09 12:03:40|6077.3|6071.3|6076.3|6070.3|6079.2|6071.3|6076.3|6069.2|0
1625832230000|2021-07-09 12:03:50|6076|6070|6076|6070|6076|6070|6076|6070|0
1625832240000|2021-07-09 12:04:00|6076.7|6070.7|6076.3|6070.3|6076.7|6070.7|6076.3|6070.3|0
1625832250000|2021-07-09 12:04:10|6076.5|6070.5|6077.2|6071.2|6077.2|6071.2|6076.5|6070.5|0
1625832260000|2021-07-09 12:04:20|6077|6071|6077|6071|6077|6071|6077|6071|0
1625832270000|2021-07-09 12:04:30|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|0
1625832280000|2021-07-09 12:04:40|6076.5|6070.5|6075.7|6069.7|6078|6070.5|6075.5|6068|1
1625832290000|2021-07-09 12:04:50|6073.3|6067.3|6073.8|6067.8|6073.8|6067.8|6073.3|6067.3|0
1625832300000|2021-07-09 12:05:00|6074|6068|6075.7|6069.7|6076|6070|6073.7|6067.7|0
1625832310000|2021-07-09 12:05:10|6075.2|6069.2|6073.8|6067.8|6075.2|6069.2|6073.4|6067.4|0
1625832320000|2021-07-09 12:05:20|6073.9|6067.9|6074|6068|6074.2|6068.2|6073.8|6067.8|0
1625832330000|2021-07-09 12:05:30|6074.2|6068.2|6074.2|6068.2|6074.2|6068.2|6074.2|6068.2|0
1625832340000|2021-07-09 12:05:40|6075|6069|6075|6069|6075|6069|6075|6069|0
1625832350000|2021-07-09 12:05:50|6075.2|6069.2|6074.7|6068.7|6075.2|6069.2|6074.3|6068.3|0
1625832360000|2021-07-09 12:06:00|6075|6069|6076.2|6070.2|6076.2|6070.2|6075|6069|0
1625832370000|2021-07-09 12:06:10|6076.5|6070.5|6077|6071|6077|6071|6076.3|6070.3|0
1625832380000|2021-07-09 12:06:20|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|0
1625832400000|2021-07-09 12:06:40|6077.6|6071.6|6081.8|6075.8|6082.1|6076.1|6077.6|6071.6|0
1625832410000|2021-07-09 12:06:50|6082.1|6076.1|6080.3|6074.3|6082.5|6076.5|6080.3|6074.3|0
1625832420000|2021-07-09 12:07:00|6080|6074|6080.2|6070.2|6082|6074|6078.3|6070|0
1625832430000|2021-07-09 12:07:10|6077.3|6071.3|6077.5|6071.5|6077.5|6071.5|6077.3|6071.3|1
1625832440000|2021-07-09 12:07:20|6077.3|6071.3|6080.2|6070.2|6080.2|6071.3|6076.4|6070.2|0
1625832450000|2021-07-09 12:07:30|6080|6070|6086.5|6080.5|6086.5|6080.5|6079.5|6070|0
1625832460000|2021-07-09 12:07:40|6087|6081|6088.7|6082.7|6089.5|6083.5|6087|6081|0
1625832470000|2021-07-09 12:07:50|6089.2|6083.2|6089.5|6083.5|6089.5|6083.5|6089.2|6083.2|0
1625832480000|2021-07-09 12:08:00|6089.9|6083.9|6086.7|6080.7|6089.9|6083.9|6086.5|6080.5|0
1625832490000|2021-07-09 12:08:10|6086.5|6080.5|6088.2|6078.2|6088.2|6080.7|6086.5|6078.2|0
1625832500000|2021-07-09 12:08:20|6086.7|6080.7|6086.7|6080.7|6088.7|6080.7|6086.7|6078.2|0
1625832510000|2021-07-09 12:08:30|6088.4|6078.4|6083.7|6077.7|6088.4|6078.4|6083.7|6077.7|0
1625832530000|2021-07-09 12:08:50|6083.2|6077.2|6083.2|6077.2|6083.2|6077.2|6083.2|6077.2|0
1625832540000|2021-07-09 12:09:00|6082.7|6076.7|6082.7|6076.7|6082.7|6076.7|6082.7|6076.7|0
1625832550000|2021-07-09 12:09:10|6081.8|6075.8|6081.8|6075.8|6081.8|6075.8|6081.8|6075.8|0
1625832570000|2021-07-09 12:09:30|6083|6077|6083|6077|6083|6077|6082.3|6076.3|0
1625832580000|2021-07-09 12:09:40|6083.3|6077.3|6084.3|6078.3|6084.3|6078.3|6082.8|6076.8|0
1625832590000|2021-07-09 12:09:50|6084.8|6078.8|6084.3|6078.3|6084.8|6078.8|6084.3|6078.3|0
1625832610000|2021-07-09 12:10:10|6084.6|6078.6|6083.8|6073.8|6084.8|6078.8|6081|6073.8|0
1625832620000|2021-07-09 12:10:20|6082.3|6076.3|6082|6076|6083.5|6077.5|6081.7|6075.7|0
1625832630000|2021-07-09 12:10:30|6081.7|6075.7|6081|6075|6081.7|6075.7|6081|6075|0
1625832660000|2021-07-09 12:11:00|6081.3|6075.3|6082|6076|6082|6076|6081.3|6075.3|0
1625832670000|2021-07-09 12:11:10|6081.5|6075.5|6079.5|6073.5|6081.5|6075.5|6079.3|6073.3|0
1625832690000|2021-07-09 12:11:30|6078.9|6072.9|6079.3|6073.3|6079.8|6073.8|6078.9|6072.9|0
1625832700000|2021-07-09 12:11:40|6079.8|6073.8|6080.2|6074.2|6080.5|6074.5|6079.8|6073.8|0
1625832710000|2021-07-09 12:11:50|6079.7|6073.7|6079.5|6073.5|6079.7|6073.7|6079.4|6073.4|0
1625832720000|2021-07-09 12:12:00|6080.3|6074.3|6080.5|6074.5|6084|6078|6079.5|6073.5|2
1625832730000|2021-07-09 12:12:10|6080.3|6074.3|6081.5|6075.5|6081.5|6075.5|6080.3|6074.3|0
1625832740000|2021-07-09 12:12:20|6081.8|6075.8|6081|6075|6081.8|6075.8|6080.8|6074.8|0
1625832750000|2021-07-09 12:12:30|6080.8|6074.8|6083.8|6077.8|6083.8|6077.8|6080.8|6074.8|0
1625832760000|2021-07-09 12:12:40|||||||||1
1625832770000|2021-07-09 12:12:50|6084.8|6078.8|6086.3|6080.3|6086.3|6080.3|6084.8|6078.8|0
1625832780000|2021-07-09 12:13:00|6086|6080|6080.2|6074.2|6086.3|6080.3|6080.2|6074.2|0
1625832790000|2021-07-09 12:13:10|6079.7|6073.7|6079.7|6073.7|6079.7|6073.7|6079.7|6073.7|0
1625832800000|2021-07-09 12:13:20|6079.5|6073.5|6079.7|6073.7|6079.7|6073.7|6079.5|6073.5|0
1625832830000|2021-07-09 12:13:50|6079.1|6073.1|6078.7|6072.7|6079.1|6073.1|6078.7|6072.7|0
1625832840000|2021-07-09 12:14:00|6079.2|6073.2|6077.2|6071.2|6079.2|6073.2|6077.2|6071.2|0
1625832860000|2021-07-09 12:14:20|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|1
1625832870000|2021-07-09 12:14:30|6077.5|6071.5|6076.5|6070.5|6077.5|6071.5|6075.7|6069.7|0
1625832890000|2021-07-09 12:14:50|6076|6070|6076.5|6070.5|6076.5|6070.5|6076|6070|0
1625832900000|2021-07-09 12:15:00|6077.6|6071.6|6076.5|6070.5|6078.5|6072.5|6076.5|6070.5|0
1625832910000|2021-07-09 12:15:10|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|6076.3|6070.3|0
1625832920000|2021-07-09 12:15:20|6076|6070|6076.3|6070.3|6076.3|6070.3|6075.8|6069.8|0
1625832930000|2021-07-09 12:15:30|6077.1|6071.1|6076.5|6070.5|6078|6072|6076.5|6070.5|1
1625832960000|2021-07-09 12:16:00|6075.5|6069.5|6075.5|6069.5|6075.5|6069.5|6075.5|6069.5|0
1625832970000|2021-07-09 12:16:10|6078.3|6072.3|6078.5|6072.5|6078.5|6072.5|6078.3|6072.3|0
1625832980000|2021-07-09 12:16:20|6078.8|6072.8|6079|6073|6082.5|6076.5|6078.8|6072.8|0
1625832990000|2021-07-09 12:16:30|6079.5|6073.5|6078.7|6072.7|6081.5|6073.5|6078.5|6071.5|0
1625833000000|2021-07-09 12:16:40|6079|6073|6078.7|6072.7|6080|6073|6077.5|6070|0
1625833010000|2021-07-09 12:16:50|6079|6073|6078.7|6072.7|6079.5|6073.5|6078.7|6072.7|0
1625833020000|2021-07-09 12:17:00|6079|6073|6076|6070|6079.5|6073.5|6076|6070|0
1625833030000|2021-07-09 12:17:10|6076.2|6070.2|6076.2|6070.2|6076.2|6070.2|6075.7|6069.7|0
1625833050000|2021-07-09 12:17:30|6077|6071|6077.2|6071.2|6077.2|6071.2|6077|6071|0
1625833060000|2021-07-09 12:17:40|6077|6071|6077|6071|6077.2|6071.2|6076.7|6070.7|0
1625833080000|2021-07-09 12:18:00|6076.7|6070.7|6076.2|6070.2|6077|6071|6076.2|6070.2|0
1625833090000|2021-07-09 12:18:10|6076|6070|6076|6070|6076|6070|6076|6070|0
1625833100000|2021-07-09 12:18:20|6076.5|6070.5|6076.5|6070.5|6076.5|6070.5|6076.5|6070.5|0
1625833110000|2021-07-09 12:18:30|6076.2|6070.2|6076.2|6070.2|6076.2|6070.2|6076.2|6070.2|0
1625833120000|2021-07-09 12:18:40|6076.5|6070.5|6077|6071|6077|6071|6075.2|6069.2|1
1625833130000|2021-07-09 12:18:50|6076.7|6070.7|6077|6071|6077|6071|6076.7|6070.7|0
1625833140000|2021-07-09 12:19:00|6076.7|6070.7|6077|6071|6077|6071|6076.7|6070.7|0
1625833150000|2021-07-09 12:19:10|6076.7|6070.7|6076.2|6070.2|6076.7|6070.7|6076.2|6070.2|0
1625833160000|2021-07-09 12:19:20|6076.5|6070.5|6076.2|6070.2|6076.5|6070.5|6076.2|6070.2|0
1625833170000|2021-07-09 12:19:30|6076.5|6070.5|6076.5|6070.5|6076.5|6070.5|6076.2|6070.2|0
1625833180000|2021-07-09 12:19:40|6076.2|6070.2|6075.2|6069.2|6076.5|6070.5|6075.2|6069.2|0
1625833190000|2021-07-09 12:19:50|6075.5|6069.5|6075.7|6069.7|6075.7|6069.7|6075.5|6069.5|0
1625833200000|2021-07-09 12:20:00|6076.2|6070.2|6076.2|6070.2|6076.2|6070.2|6076.2|6070.2|1
1625833210000|2021-07-09 12:20:10|6076.5|6070.5|6076.2|6070.2|6076.5|6070.5|6075.7|6069.7|0
1625833220000|2021-07-09 12:20:20|6076|6070|6078.1|6072.1|6079|6073|6076|6070|0
1625833230000|2021-07-09 12:20:30|6077.7|6071.7|6077.7|6071.7|6077.7|6071.7|6077.7|6071.7|0
1625833240000|2021-07-09 12:20:40|6077.5|6071.5|6080|6074|6080|6074|6077.5|6071.5|0
1625833250000|2021-07-09 12:20:50|6079.7|6073.7|6079.5|6073.5|6079.7|6073.7|6079.5|6073.5|0
1625833260000|2021-07-09 12:21:00|6080.3|6074.3|6080|6074|6081|6075|6080|6074|0
1625833300000|2021-07-09 12:21:40|6079.5|6073.5|6079.5|6073.5|6079.5|6073.5|6079.5|6073.5|0
1625833310000|2021-07-09 12:21:50|6079.7|6073.7|6080.4|6074.4|6080.4|6074.4|6079.7|6073.7|0
1625833320000|2021-07-09 12:22:00|6080.2|6074.2|6077.4|6071.4|6080.2|6074.2|6077.4|6071.4|0
1625833360000|2021-07-09 12:22:40|6077.7|6071.7|6077.9|6071.9|6077.9|6071.9|6077.7|6071.7|0
1625833370000|2021-07-09 12:22:50|6077.7|6071.7|6077.7|6071.7|6077.7|6071.7|6077.7|6071.7|0
1625833380000|2021-07-09 12:23:00|6078.2|6072.2|6078.2|6072.2|6078.2|6072.2|6077.9|6071.9|0
1625833390000|2021-07-09 12:23:10|6078.4|6072.4|6078.4|6072.4|6080.4|6074.4|6077.9|6071.9|0
1625833400000|2021-07-09 12:23:20|6078.7|6072.7|6078.9|6072.9|6078.9|6072.9|6078.7|6072.7|0
1625833410000|2021-07-09 12:23:30|6078.1|6072.1|6078.7|6072.7|6078.7|6072.7|6078.1|6072.1|3
1625833420000|2021-07-09 12:23:40|6078.9|6072.9|6078.9|6072.9|6078.9|6072.9|6078.9|6072.9|0
1625833430000|2021-07-09 12:23:50|6079.7|6073.7|6078.9|6072.9|6080.4|6074.4|6078.9|6072.9|0
1625833440000|2021-07-09 12:24:00|6079.4|6073.4|6079.9|6073.9|6079.9|6073.9|6079.4|6073.4|0
1625833450000|2021-07-09 12:24:10|6080.2|6074.2|6077.9|6071.9|6080.4|6074.4|6077.9|6071.9|0
1625833460000|2021-07-09 12:24:20|6078.5|6072.5|6076.7|6070.7|6079.4|6073.4|6075.9|6069.9|0
1625833470000|2021-07-09 12:24:30|6076.4|6070.4|6076.2|6070.2|6076.4|6070.4|6075.7|6069.7|0
1625833480000|2021-07-09 12:24:40|6075.7|6069.7|6075.7|6069.7|6075.7|6069.7|6075.7|6069.7|0
1625833490000|2021-07-09 12:24:50|6075.2|6069.2|6075.2|6069.2|6075.2|6069.2|6075.2|6069.2|1
1625833500000|2021-07-09 12:25:00|6075.4|6069.4|6075.4|6069.4|6075.4|6069.4|6075.4|6069.4|3
1625833510000|2021-07-09 12:25:10|6075.2|6069.2|6073.5|6067.5|6075.4|6069.4|6073.5|6067.5|1
1625833520000|2021-07-09 12:25:20|6074.7|6068.7|6074.7|6068.7|6074.7|6068.7|6074.7|6068.7|1
1625833540000|2021-07-09 12:25:40|6073.7|6067.7|6073.5|6067.5|6073.7|6067.7|6073.5|6067.5|0
1625833560000|2021-07-09 12:26:00|6073|6067|6073|6067|6073|6067|6073|6067|0
1625833570000|2021-07-09 12:26:10|6073.5|6067.5|6073.5|6067.5|6073.5|6067.5|6073|6067|0
1625833580000|2021-07-09 12:26:20|6073.2|6067.2|6073.2|6067.2|6073.2|6067.2|6073|6067|0
1625833590000|2021-07-09 12:26:30|6074.5|6068.5|6075.1|6069.1|6075.1|6069.1|6074.5|6068.5|21
1625833610000|2021-07-09 12:26:50|||||||||1
1625833620000|2021-07-09 12:27:00|6074.9|6068.9|6074.9|6068.9|6074.9|6068.9|6074.7|6068.7|3
1625833630000|2021-07-09 12:27:10|||||||||1
1625833660000|2021-07-09 12:27:40|6074.6|6068.6|6074.6|6068.6|6074.6|6068.6|6074.6|6068.6|0
1625833670000|2021-07-09 12:27:50|||||||||1
1625833680000|2021-07-09 12:28:00|6074.4|6068.4|6072.1|6066.1|6074.4|6068.4|6072.1|6066.1|1
1625833700000|2021-07-09 12:28:20|6071.9|6065.9|6071.4|6065.4|6071.9|6065.9|6071.4|6065.4|0
1625833720000|2021-07-09 12:28:40|||||||||1
1625833730000|2021-07-09 12:28:50|6071.6|6065.6|6071.6|6065.6|6071.6|6065.6|6071.6|6065.6|0
1625833740000|2021-07-09 12:29:00|6071.4|6065.4|6067.9|6061.9|6071.4|6065.4|6067.9|6061.9|3
1625833760000|2021-07-09 12:29:20|6068.1|6062.1|6067.9|6061.9|6068.1|6062.1|6067.9|6061.9|0
1625833770000|2021-07-09 12:29:30|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|0
1625833780000|2021-07-09 12:29:40|6068.4|6062.4|6068.4|6062.4|6068.4|6062.4|6068.4|6062.4|1
1625833800000|2021-07-09 12:30:00|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|0
1625833810000|2021-07-09 12:30:10|6068.4|6062.4|6069.1|6063.1|6069.1|6063.1|6068.4|6062.4|0
1625833820000|2021-07-09 12:30:20|6068.8|6062.8|6067.9|6061.9|6068.8|6062.8|6067.9|6061.9|1
1625833830000|2021-07-09 12:30:30|||||||||1
1625833840000|2021-07-09 12:30:40|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|6068.1|6062.1|2
1625833860000|2021-07-09 12:31:00|6067.9|6061.9|6067.4|6061.4|6068.1|6062.1|6067.4|6061.4|2
1625833870000|2021-07-09 12:31:10|6067.6|6061.6|6068.1|6062.1|6068.6|6062.6|6067.6|6061.6|0
1625833880000|2021-07-09 12:31:20|6067.4|6061.4|6066.6|6060.6|6067.6|6061.6|6066.1|6060.1|4
1625833890000|2021-07-09 12:31:30|6067.1|6061.1|6064.6|6058.6|6067.1|6061.1|6064.6|6058.6|1
1625833900000|2021-07-09 12:31:40|6065.1|6059.1|6063.4|6057.4|6065.1|6059.1|6063.4|6057.4|16
1625833910000|2021-07-09 12:31:50|6063.2|6057.2|6055.4|6049.4|6063.4|6057.4|6055.4|6049.4|9
1625833920000|2021-07-09 12:32:00|6056.1|6050.1|6056.5|6050.5|6057.3|6051.3|6055.4|6049.4|11
1625833930000|2021-07-09 12:32:10|6056.7|6050.7|6056.5|6050.5|6056.7|6050.7|6056.5|6050.5|1
1625833940000|2021-07-09 12:32:20|6056.3|6050.3|6055.8|6049.8|6056.3|6050.3|6055.8|6049.8|0
1625833950000|2021-07-09 12:32:30|6055.6|6049.6|6043.3|6037.3|6055.6|6049.6|6043.3|6037.3|40
1625833960000|2021-07-09 12:32:40|6042.2|6036.2|6041|6035|6042.2|6036.2|6040.5|6034.5|1
1625833970000|2021-07-09 12:32:50|6041.3|6035.3|6043.5|6037.5|6045.3|6039.3|6041.3|6035.3|3
1625833980000|2021-07-09 12:33:00|6043.3|6037.3|6038.7|6032.7|6043.3|6037.3|6038.5|6032.5|8
1625833990000|2021-07-09 12:33:10|6039|6033|6041.2|6035.2|6041.7|6035.7|6039|6033|79
1625834000000|2021-07-09 12:33:20|6040.9|6034.9|6035.3|6029.3|6041.4|6035.4|6035.3|6029.3|14
1625834010000|2021-07-09 12:33:30|6036.2|6030.2|6042|6036|6042.2|6036|6036.2|6030.2|1
1625834020000|2021-07-09 12:33:40|6042.8|6036.8|6038.7|6032.7|6042.9|6036.9|6038.7|6032.7|9
1625834030000|2021-07-09 12:33:50|6039.2|6033.2|6039.2|6033.2|6039.2|6033.2|6039.2|6033.2|6
1625834040000|2021-07-09 12:34:00|6042.3|6036.3|6043.3|6037.3|6043.3|6037.3|6042.3|6036.3|11
1625834050000|2021-07-09 12:34:10|6043|6037|6044.3|6038.3|6044.3|6038.3|6043|6037|8
1625834060000|2021-07-09 12:34:20|6044.8|6038.8|6044.4|6038.4|6044.8|6038.8|6044.4|6038.4|4
1625834070000|2021-07-09 12:34:30|6044.7|6038.7|6044.4|6038.4|6044.7|6038.7|6044.4|6038.4|0
1625834080000|2021-07-09 12:34:40|6043.9|6037.9|6043.7|6037.7|6043.9|6037.9|6043.5|6037.5|1
1625834090000|2021-07-09 12:34:50|6044|6038|6044.4|6038.4|6044.7|6038.7|6043.8|6037.8|3
1625834100000|2021-07-09 12:35:00|6044.2|6038.2|6048|6038|6048|6038.5|6043.4|6037.4|7
1625834110000|2021-07-09 12:35:10|6046.3|6040.3|6045.5|6039.5|6046.3|6040.3|6045.5|6039.5|0
1625834120000|2021-07-09 12:35:20|6046.2|6040.2|6048|6038|6049.8|6042.3|6046|6038|5
1625834130000|2021-07-09 12:35:30|6046.3|6040.3|6049.8|6039.8|6049.8|6042.7|6045|6037.8|5
1625834140000|2021-07-09 12:35:40|6048.1|6042.1|6048.1|6042.1|6048.1|6042.1|6048.1|6042.1|0
1625834150000|2021-07-09 12:35:50|6049.8|6039.8|6045.9|6039.9|6051.3|6040.8|6045.8|6036.3|0
1625834160000|2021-07-09 12:36:00|6046.1|6040.1|6044.8|6038.8|6046.1|6040.1|6044.2|6038.2|1
1625834170000|2021-07-09 12:36:10|6045.5|6039.5|6046.9|6040.9|6047.2|6041.2|6044.8|6038.8|1
1625834180000|2021-07-09 12:36:20|6046.7|6040.7|6046.9|6040.9|6047.2|6041.2|6046.7|6040.7|2
1625834190000|2021-07-09 12:36:30|6046.7|6040.7|6048.2|6042.2|6048.2|6042.2|6046.2|6040.2|10
1625834200000|2021-07-09 12:36:40|||||||||2
1625834210000|2021-07-09 12:36:50|6048.4|6042.4|6045.5|6039.5|6048.6|6042.6|6045.5|6039.5|15
1625834220000|2021-07-09 12:37:00|6046|6040|6045|6039|6046|6040|6045|6039|2
1625834230000|2021-07-09 12:37:10|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|6046.2|6040.2|0
1625834240000|2021-07-09 12:37:20|6047.6|6037.6|6047.6|6037.6|6047.6|6040.1|6045.9|6037.6|3
1625834250000|2021-07-09 12:37:30|6045.9|6039.9|6047.4|6037.4|6047.4|6040|6045.1|6037.4|75
1625834260000|2021-07-09 12:37:40|6037.3|6031.3|6031.8|6025.8|6037.3|6031.3|6031.5|6025.5|7
1625834270000|2021-07-09 12:37:50|6031.5|6025.5|6029.1|6023.1|6031.5|6025.5|6028.4|6022.4|6
1625834280000|2021-07-09 12:38:00|6028.9|6022.9|6029.9|6023.9|6029.9|6023.9|6027.3|6021.3|8
1625834290000|2021-07-09 12:38:10|6029.7|6023.7|6027.9|6021.9|6030.5|6024.5|6025.8|6019.8|19
1625834300000|2021-07-09 12:38:20|6027.5|6021.5|6026.7|6020.7|6027.5|6021.5|6026.7|6020.7|0
1625834310000|2021-07-09 12:38:30|6026.5|6020.5|6027.2|6021.2|6027.5|6021.5|6026.3|6020.3|0
1625834320000|2021-07-09 12:38:40|6027.5|6021.5|6029.9|6023.9|6030.1|6024.1|6027.5|6021.5|3
1625834330000|2021-07-09 12:38:50|6029.1|6023.1|6029.4|6023.4|6029.6|6023.6|6029.1|6023.1|0
1625834340000|2021-07-09 12:39:00|6029.6|6023.6|6029.8|6023.8|6030.1|6024.1|6029.6|6023.6|1
1625834350000|2021-07-09 12:39:10|6029.6|6023.6|6029.6|6023.6|6029.8|6023.8|6029.6|6023.6|0
1625834360000|2021-07-09 12:39:20|6029.8|6023.8|6029.4|6023.4|6029.8|6023.8|6029.4|6023.4|2
1625834370000|2021-07-09 12:39:30|6029.6|6023.6|6030|6024|6030|6024|6029.6|6023.6|6
1625834380000|2021-07-09 12:39:40|6030.1|6024.1|6029.8|6023.8|6030.3|6024.3|6029.8|6023.8|7
1625834390000|2021-07-09 12:39:50|6030|6024|6030.7|6024.7|6030.7|6024.7|6030|6024|0
1625834400000|2021-07-09 12:40:00|6030.2|6024.2|6029.7|6023.7|6030.2|6024.2|6028.3|6022.3|0
1625834410000|2021-07-09 12:40:10|||||||||5
1625834420000|2021-07-09 12:40:20|6030|6024|6029.4|6023.4|6030.2|6024.2|6028.4|6022.4|5
1625834430000|2021-07-09 12:40:30|6028.9|6022.9|6028.7|6022.7|6028.9|6022.9|6028.7|6022.7|0
1625834460000|2021-07-09 12:41:00|6028.5|6022.5|6027.4|6021.4|6028.7|6022.7|6027.4|6021.4|2
1625834470000|2021-07-09 12:41:10|6027.2|6021.2|6027.2|6021.2|6027.2|6021.2|6027.2|6021.2|0
1625834480000|2021-07-09 12:41:20|6027.7|6021.7|6027.9|6021.9|6027.9|6021.9|6027.7|6021.7|4
1625834490000|2021-07-09 12:41:30|6027.7|6021.7|6027.4|6021.4|6027.7|6021.7|6027.2|6021.2|1
1625834500000|2021-07-09 12:41:40|6027.7|6021.7|6028.8|6022.8|6028.8|6022.8|6027.7|6021.7|1
1625834510000|2021-07-09 12:41:50|6028.5|6022.5|6030.6|6024.6|6031.8|6025.8|6028.5|6022.5|2
1625834520000|2021-07-09 12:42:00|6030.4|6024.4|6032.9|6026.9|6032.9|6026.9|6030.4|6024.4|0
1625834530000|2021-07-09 12:42:10|6032.6|6026.6|6031.1|6025.1|6032.6|6026.6|6031.1|6025.1|0
1625834540000|2021-07-09 12:42:20|6031.9|6025.9|6032.2|6026.2|6032.6|6026.6|6031.9|6025.9|0
1625834560000|2021-07-09 12:42:40|6032.5|6026.5|6032.7|6026.7|6032.7|6026.7|6032.4|6026.4|0
1625834570000|2021-07-09 12:42:50|6033.7|6027.7|6033.4|6027.4|6033.7|6027.7|6033.4|6027.4|0
1625834580000|2021-07-09 12:43:00|6033.7|6027.7|6033.9|6027.9|6033.9|6027.9|6033.7|6027.7|0
1625834590000|2021-07-09 12:43:10|6032.5|6026.5|6033.6|6027.6|6033.6|6027.6|6031.3|6025.3|6
1625834600000|2021-07-09 12:43:20|6033.4|6027.4|6032.4|6026.4|6033.6|6027.6|6031.9|6025.9|1
1625834610000|2021-07-09 12:43:30|6032.9|6026.9|6032.9|6026.9|6032.9|6026.9|6032.2|6026.2|0
1625834620000|2021-07-09 12:43:40|6033.3|6027.3|6034.1|6028.1|6034.1|6028.1|6033.3|6027.3|1
1625834630000|2021-07-09 12:43:50|6033.9|6027.9|6032.2|6026.2|6033.9|6027.9|6032.2|6026.2|1
1625834640000|2021-07-09 12:44:00|6032.7|6026.7|6033.6|6027.6|6033.8|6027.8|6032.7|6026.7|0
1625834650000|2021-07-09 12:44:10|6034|6028|6033.4|6027.4|6034|6028|6033.4|6027.4|1
1625834660000|2021-07-09 12:44:20|6033.8|6027.8|6035.4|6029.4|6035.4|6029.4|6033.8|6027.8|2
1625834670000|2021-07-09 12:44:30|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|6034.3|6028.3|2
1625834680000|2021-07-09 12:44:40|6033.9|6027.9|6031.3|6025.3|6033.9|6027.9|6031.3|6025.3|9
1625834690000|2021-07-09 12:44:50|6031.6|6025.6|6035.3|6029.3|6036.8|6030.8|6031.6|6025.4|26
1625837400000|2021-07-09 13:30:00|6031.3|6025.3|6032.5|6026.5|6039.2|6032.2|6031|6024|65
1625837410000|2021-07-09 13:30:10|6034.2|6024.2|6030|6024|6034.2|6028.2|6029.5|6023.5|4
1625837420000|2021-07-09 13:30:20|6030.5|6024.5|6025.7|6019.7|6033|6025.7|6024.4|6018.4|46
1625837430000|2021-07-09 13:30:30|6025.3|6019.3|6012|6006|6025.3|6019.3|6011.4|6004.4|51
1625837440000|2021-07-09 13:30:40|6012.8|6006.8|6011.5|6005.5|6017.7|6010.3|6006.4|6000.4|50
1625837450000|2021-07-09 13:30:50|6010.9|6004.9|6016.4|6006.4|6016.6|6008.9|6007.6|6001.6|6
1625837460000|2021-07-09 13:31:00|6015.6|6005.6|5999.2|5993.2|6016.7|6007.4|5999.2|5993.2|28
1625837470000|2021-07-09 13:31:10|5998.7|5992.7|5992.4|5986.4|5998.7|5992.7|5990.5|5984.5|42
1625837480000|2021-07-09 13:31:20|5992.9|5986.9|5992.6|5986.6|5994.8|5988.8|5990.4|5984.4|29
1625837490000|2021-07-09 13:31:30|5992.1|5986.1|6002.7|5996.7|6003|5996.7|5990.6|5984.6|37
1625837500000|2021-07-09 13:31:40|6003|5997|6005|5995|6007.2|6000|5999.7|5991.2|2
1625837510000|2021-07-09 13:31:50|6003.5|5997.5|6003.5|5997.5|6005|5998.9|6003.2|5995|3
1625837520000|2021-07-09 13:32:00|6003|5997|6004.6|5998.6|6008|6002|6002.3|5996.3|1
1625837530000|2021-07-09 13:32:10|6004.1|5998.1|6006.3|6000.3|6007.1|6001.1|6004.1|5998.1|7
1625837540000|2021-07-09 13:32:20|6007.4|6001.4|6011.1|6005.1|6011.5|6005.5|6007.3|6001.3|3
1625837550000|2021-07-09 13:32:30|6011.3|6005.3|6027.9|6021.9|6027.9|6021.9|6007.7|6001.7|29
1625837560000|2021-07-09 13:32:40|6028.1|6022.1|6031.6|6025.6|6031.9|6025.9|6024.6|6017.4|0
1625837570000|2021-07-09 13:32:50|6034.6|6024.6|6019.4|6013.4|6040.6|6034.6|6019.4|6013.4|5
1625837580000|2021-07-09 13:33:00|6019.6|6013.6|6030.8|6024.8|6031.6|6025.6|6017.4|6011.4|3
1625837590000|2021-07-09 13:33:10|6030.6|6024.6|6035.6|6029.6|6036.2|6030.2|6028.4|6022.4|2
1625837600000|2021-07-09 13:33:20|6036.2|6030.2|6032.1|6026.1|6037.9|6030.2|6031.4|6024.9|3
1625837610000|2021-07-09 13:33:30|6032.7|6026.7|6042.6|6036.6|6042.6|6036.6|6032.7|6026.7|2
1625837620000|2021-07-09 13:33:40|6042.4|6036.4|6037.8|6031.8|6043.6|6037.6|6037.5|6031.5|5
1625837630000|2021-07-09 13:33:50|6037.6|6031.6|6049.3|6043.3|6049.3|6043.3|6034.3|6027.6|3
1625837640000|2021-07-09 13:34:00|6051.8|6045.8|6045.1|6039.1|6057.1|6051.1|6045.1|6039.1|1
1625837650000|2021-07-09 13:34:10|6047.3|6037.3|6037.3|6031.3|6047.6|6040.3|6037.3|6029.6|0
1625837660000|2021-07-09 13:34:20|6036.8|6030.8|6043.1|6037.1|6043.1|6037.1|6035.1|6029.1|2
1625837670000|2021-07-09 13:34:30|6043.3|6037.3|6044.8|6034.8|6044.8|6037.3|6037.3|6031.3|2
1625837680000|2021-07-09 13:34:40|6044.6|6034.6|6039.4|6033.4|6044.6|6038.4|6039.1|6033.1|0
1625837690000|2021-07-09 13:34:50|6039.1|6033.1|6045.4|6039.4|6047.4|6041.4|6039.1|6033.1|1
1625837700000|2021-07-09 13:35:00|6045.2|6039.2|6044|6038|6050.1|6044.1|6041.4|6035.4|1
1625837710000|2021-07-09 13:35:10|6045.6|6039.6|6044.2|6038.2|6049.2|6043.2|6043.4|6035.7|3
1625837720000|2021-07-09 13:35:20|6045.3|6039.3|6043.7|6037.7|6045.3|6039.3|6042.2|6033.7|6
1625837730000|2021-07-09 13:35:30|6044|6038|6050|6044|6053|6047|6044|6036.7|1
1625837740000|2021-07-09 13:35:40|6049.7|6043.7|6048.1|6042.1|6051.7|6043.7|6044.7|6038.7|1
1625837750000|2021-07-09 13:35:50|6049.4|6043.4|6045.5|6039.5|6052.1|6046.1|6045.5|6039.5|0
1625837760000|2021-07-09 13:36:00|6041|6035|6035.9|6029.9|6041|6035|6035.6|6029.6|2
1625837770000|2021-07-09 13:36:10|6033.9|6027.9|6034.4|6028.4|6034.4|6028.4|6033.7|6027.7|0
1625837780000|2021-07-09 13:36:20|6035.2|6029.2|6032.9|6026.9|6036.9|6029.2|6032.9|6026.9|1
1625837790000|2021-07-09 13:36:30|6032.4|6026.4|6031.9|6025.9|6032.4|6026.4|6031.9|6025.9|0
1625837800000|2021-07-09 13:36:40|6031.3|6025.3|6036.4|6030.4|6036.4|6030.4|6028.9|6022.9|5
1625837810000|2021-07-09 13:36:50|6038.1|6028.1|6036.1|6030.1|6039.9|6033.2|6035.1|6027.9|1
1625837820000|2021-07-09 13:37:00|6035.4|6029.4|6031.2|6025.2|6035.4|6029.4|6029.8|6023.8|0
1625837830000|2021-07-09 13:37:10|6030.1|6024.1|6030.7|6024.7|6031.2|6025.2|6029.8|6023.8|2
1625837840000|2021-07-09 13:37:20|6030.2|6024.2|6033.5|6027.5|6033.5|6027.5|6030.2|6024.2|7
1625837850000|2021-07-09 13:37:30|6034|6028|6034|6028|6035.5|6029.5|6034|6028|1
1625837860000|2021-07-09 13:37:40|6034.3|6028.3|6040.1|6034.1|6040.1|6034.1|6034.3|6028.3|4
1625837870000|2021-07-09 13:37:50|6040|6034|6040.2|6034.2|6042.4|6036.4|6039.9|6033.9|2
1625837880000|2021-07-09 13:38:00|6039.7|6033.7|6031.6|6025.6|6040.7|6034.7|6031.6|6025.6|5
1625837890000|2021-07-09 13:38:10|6030.9|6024.9|6035|6029|6035.7|6029.3|6030.4|6024.4|5
1625837900000|2021-07-09 13:38:20|6033|6027|6040.5|6034.5|6041|6035|6033|6027|0
1625837910000|2021-07-09 13:38:30|6040|6034|6040.2|6034.2|6041.8|6035.8|6040|6034|0
1625837920000|2021-07-09 13:38:40|6040|6034|6034.8|6028.8|6040.8|6034.8|6034|6028|1
1625837930000|2021-07-09 13:38:50|6035.1|6029.1|6039.6|6033.6|6041|6035|6035.1|6029.1|0
1625837940000|2021-07-09 13:39:00|6039.1|6033.1|6039.1|6033.1|6041.8|6035.8|6039.1|6033.1|0
1625837950000|2021-07-09 13:39:10|6038.8|6032.8|6049.4|6043.4|6049.6|6043.6|6038.8|6032.8|7
1625837960000|2021-07-09 13:39:20|6048|6042|6048.4|6042.4|6048.4|6042.4|6046.6|6040.6|0
1625837970000|2021-07-09 13:39:30|6048.7|6042.7|6047.7|6041.7|6050.1|6044.1|6047.4|6041.4|31
1625837980000|2021-07-09 13:39:40|6047.9|6041.9|6043.4|6037.4|6047.9|6041.9|6043.4|6037.4|0
1625837990000|2021-07-09 13:39:50|6044|6038|6043.9|6037.9|6044.4|6038.4|6043.9|6037.9|0
1625838000000|2021-07-09 13:40:00|6044.4|6038.4|6047.5|6041.5|6048.7|6042.7|6044.4|6038.4|1
1625838010000|2021-07-09 13:40:10|6048|6042|6051.5|6045.5|6051.9|6045.9|6048|6042|0
1625838020000|2021-07-09 13:40:20|6051.7|6045.7|6052.2|6046.2|6053.7|6047.7|6051.5|6045.5|0
1625838030000|2021-07-09 13:40:30|6052.5|6046.5|6051.2|6045.2|6053.7|6047.7|6050.5|6044.5|1
1625838040000|2021-07-09 13:40:40|6051.8|6045.8|6056|6050|6056|6050|6051.8|6045.8|0
1625838050000|2021-07-09 13:40:50|6059.7|6053.7|6066.2|6060.2|6066.5|6060.5|6059|6053|5
1625838060000|2021-07-09 13:41:00|6065.9|6059.9|6057.7|6051.7|6065.9|6059.9|6057.7|6051.7|1
1625838070000|2021-07-09 13:41:10|6057.4|6051.4|6060.3|6054.3|6060.8|6054.8|6055.7|6049.7|3
1625838080000|2021-07-09 13:41:20|6060.6|6054.6|6063.1|6057.1|6066.1|6059.1|6059.1|6053.1|0
1625838090000|2021-07-09 13:41:30|6063.6|6057.6|6067.6|6061.6|6067.6|6061.6|6063.6|6057.6|2
1625838100000|2021-07-09 13:41:40|6067.3|6061.3|6061.4|6055.4|6067.3|6061.3|6059.9|6053.9|8
1625838110000|2021-07-09 13:41:50|6060.9|6054.9|6065.7|6059.7|6066.2|6060.2|6060.2|6054.2|0
1625838120000|2021-07-09 13:42:00|6066.2|6060.2|6062|6056|6066.2|6060.2|6060|6054|0
1625838130000|2021-07-09 13:42:10|6062.2|6056.2|6062.2|6056.2|6062.2|6056.2|6062.2|6056.2|0
1625838140000|2021-07-09 13:42:20|6066.5|6060.5|6066.2|6060.2|6066.9|6060.9|6064.9|6058.9|4
1625838150000|2021-07-09 13:42:30|6066.5|6060.5|6058.8|6052.8|6066.5|6060.5|6057.6|6051.6|2
1625838160000|2021-07-09 13:42:40|6059.6|6053.6|6059.4|6053.4|6060.4|6054.4|6059.4|6053.4|0
1625838170000|2021-07-09 13:42:50|6063.9|6053.9|6063.9|6053.9|6063.9|6053.9|6063.9|6053.9|10
1625838180000|2021-07-09 13:43:00|6061.4|6055.4|6061.2|6055.2|6061.4|6055.4|6059.1|6053.1|1
1625838190000|2021-07-09 13:43:10|6060.9|6054.9|6060.2|6054.2|6062.2|6056.2|6060.2|6054.2|0
1625838200000|2021-07-09 13:43:20|6059|6053|6059.2|6053.2|6060.2|6054.2|6059|6053|0
1625838210000|2021-07-09 13:43:30|6060|6054|6065.2|6059.2|6065.5|6059.5|6060|6054|1
1625838220000|2021-07-09 13:43:40|6064.9|6058.9|6065.9|6059.9|6066.4|6060.4|6062.6|6056.6|0
1625838230000|2021-07-09 13:43:50|6063|6057|6062.1|6056.1|6063.2|6057.2|6061.2|6055.2|12
1625838240000|2021-07-09 13:44:00|6062.5|6056.5|6060.9|6054.9|6062.5|6056.5|6059.9|6053.9|4
1625838250000|2021-07-09 13:44:10|6060.7|6054.7|6066.5|6060.5|6066.5|6060.5|6060.7|6054.7|17
1625838260000|2021-07-09 13:44:20|6066.7|6060.7|6064.4|6058.4|6066.7|6060.7|6064.4|6058.4|1
1625838270000|2021-07-09 13:44:30|6064.7|6058.7|6065.6|6059.6|6065.9|6059.9|6064.7|6058.7|0
1625838280000|2021-07-09 13:44:40|6065.1|6059.1|6064.1|6058.1|6065.1|6059.1|6064.1|6058.1|0
1625838290000|2021-07-09 13:44:50|6063.8|6057.8|6063.9|6057.9|6064.9|6058.9|6061.6|6055.6|0
1625838300000|2021-07-09 13:45:00|6064.9|6058.9|6065.6|6059.6|6066.7|6060.7|6064.8|6058.8|3
1625838310000|2021-07-09 13:45:10|6067.1|6061.1|6069.8|6063.8|6072.8|6066.8|6067.1|6061.1|12
1625838320000|2021-07-09 13:45:20|6070|6064|6070|6064|6071.5|6065|6066.6|6060.5|0
1625838330000|2021-07-09 13:45:30|6070.3|6064.3|6069|6063|6070.3|6064.3|6067.5|6060.1|1
1625838340000|2021-07-09 13:45:40|6072.6|6066.6|6072|6066|6073.8|6067.8|6071.4|6065.4|5
1625838350000|2021-07-09 13:45:50|6073|6067|6076.1|6070.1|6076.1|6070.1|6072.3|6066.3|1
1625838360000|2021-07-09 13:46:00|6076.4|6070.4|6076.4|6070.4|6076.4|6070.4|6076.4|6070.4|0
1625838370000|2021-07-09 13:46:10|6076.7|6070.7|6075.1|6069.1|6078.6|6072.6|6075.1|6069.1|1
1625838380000|2021-07-09 13:46:20|6075.6|6069.6|6083.7|6077.7|6083.7|6077.7|6075.6|6069.6|0
1625838390000|2021-07-09 13:46:30|6083.4|6077.4|6083.8|6077.8|6084.3|6078.3|6082.9|6076.9|2
1625838400000|2021-07-09 13:46:40|6084.1|6078.1|6083.8|6077.8|6085.3|6079.3|6083|6077|2
1625838410000|2021-07-09 13:46:50|6084.3|6078.3|6086.5|6080.5|6087.5|6081.5|6083.3|6077.3|2
1625838420000|2021-07-09 13:47:00|6087.1|6081.1|6083|6077|6092.3|6085.8|6082.7|6076.7|2
1625838430000|2021-07-09 13:47:10|6082.8|6076.8|6078.2|6072.2|6082.8|6076.8|6077.5|6071.5|2
1625838440000|2021-07-09 13:47:20|6078.5|6072.5|6073.2|6067.2|6078.5|6072.5|6073.2|6067.2|3
1625838450000|2021-07-09 13:47:30|6072.7|6066.7|6075.5|6069.5|6075.5|6069.5|6072.7|6066.7|3
1625838460000|2021-07-09 13:47:40|6075.7|6069.7|6071.5|6065.5|6075.7|6069.7|6071.5|6065.5|3
1625838470000|2021-07-09 13:47:50|6070.9|6064.9|6073.7|6067.7|6075.7|6069.7|6070.5|6064.5|1
1625838480000|2021-07-09 13:48:00|6073.5|6067.5|6070.2|6064.2|6075.5|6069.5|6069.7|6063.7|1
1625838490000|2021-07-09 13:48:10|6071|6065|6073|6067|6074|6068|6070.2|6064.2|2
1625838500000|2021-07-09 13:48:20|6072.5|6066.5|6072.2|6066.2|6073.2|6067.2|6071.9|6065.9|3
1625838510000|2021-07-09 13:48:30|6072.5|6066.5|6075|6069|6075|6069|6072.5|6066.5|1
1625838520000|2021-07-09 13:48:40|6075.7|6069.7|6075.1|6069.1|6075.7|6069.7|6073.6|6067.6|3
1625838530000|2021-07-09 13:48:50|6075.4|6069.4|6077.1|6071.1|6077.1|6071.1|6075.1|6069.1|2
1625838540000|2021-07-09 13:49:00|6077.4|6071.4|6079.6|6073.6|6080.5|6074.5|6077.4|6071.4|4
1625838550000|2021-07-09 13:49:10|6079.8|6073.8|6080.3|6074.3|6080.3|6074.3|6078.8|6072.8|0
1625838560000|2021-07-09 13:49:20|6080|6074|6078.9|6072.9|6080|6074|6078.1|6072.1|2
1625838570000|2021-07-09 13:49:30|6079.2|6073.2|6079.8|6073.8|6079.8|6073.8|6079.2|6073.2|30
1625838580000|2021-07-09 13:49:40|6080.3|6074.3|6079.2|6073.2|6080.3|6074.3|6078.8|6072.8|2
1625838590000|2021-07-09 13:49:50|6079|6073|6078.5|6072.5|6079.7|6073.7|6078.5|6072.5|1
1625838600000|2021-07-09 13:50:00|6078.8|6072.8|6078.5|6072.5|6079.5|6073.5|6078.2|6072.2|0
1625838610000|2021-07-09 13:50:10|6078.8|6072.8|6079|6073|6079.2|6073.2|6078.5|6072.5|0
1625838620000|2021-07-09 13:50:20|6079.2|6073.2|6080|6074|6080|6074|6079|6073|10
1625838630000|2021-07-09 13:50:30|6078.7|6072.7|6079|6073|6079.2|6073.2|6078.7|6072.7|2
1625838640000|2021-07-09 13:50:40|6079.2|6073.2|6081.7|6075.7|6082.2|6076.2|6079.2|6073.2|1
1625838650000|2021-07-09 13:50:50|6082.7|6076.7|6085.5|6079.5|6086.2|6080.2|6082.7|6076.7|4
1625838660000|2021-07-09 13:51:00|6086|6080|6090|6084|6090|6084|6085.5|6079.5|0
1625838670000|2021-07-09 13:51:10|6089.8|6083.8|6086.8|6080.8|6090|6084|6086.5|6080.5|0
1625838680000|2021-07-09 13:51:20|6087.1|6081.1|6094.5|6088.5|6094.5|6088.5|6086.3|6080.3|0
1625838690000|2021-07-09 13:51:30|6098.2|6092.2|6094.2|6088.2|6100|6094|6094|6088|5
1625838700000|2021-07-09 13:51:40|6097.3|6091.3|6101.5|6095.5|6102|6096|6096.7|6090.7|7
1625838710000|2021-07-09 13:51:50|6101|6095|6102.3|6096.3|6102.8|6096.8|6100.7|6094.7|0
1625838720000|2021-07-09 13:52:00|6102|6096|6096.5|6090.5|6102|6096|6096.2|6090.2|3
1625838730000|2021-07-09 13:52:10|6096.2|6090.2|6098.9|6092.9|6099.4|6093.4|6096.2|6090.2|16
1625838740000|2021-07-09 13:52:20|6098.4|6092.4|6095.7|6089.7|6099.2|6093.2|6095.7|6089.7|4
1625838750000|2021-07-09 13:52:30|6096|6090|6099.7|6093.7|6099.9|6093.9|6095.4|6089.4|12
1625838760000|2021-07-09 13:52:40|6100|6094|6101.3|6095.3|6101.3|6095.3|6099.7|6093.7|7
1625838770000|2021-07-09 13:52:50|6101.6|6095.6|6101.3|6095.3|6102.8|6096.8|6100.5|6094.5|8
1625838780000|2021-07-09 13:53:00|6101.6|6095.6|6108.9|6102.9|6108.9|6102.9|6101.6|6095.6|4
1625838790000|2021-07-09 13:53:10|6109.1|6103.1|6120|6114|6120.5|6114.5|6108.6|6102.6|19
1625838800000|2021-07-09 13:53:20|6120.5|6114.5|6121.3|6115.3|6121.3|6115.3|6120|6114|25
1625838810000|2021-07-09 13:53:30|6121|6115|6126.6|6120.6|6130.6|6124.6|6121|6115|12
1625838820000|2021-07-09 13:53:40|6125.8|6119.8|6123.6|6117.6|6126.6|6120.6|6123.6|6117.6|0
1625838830000|2021-07-09 13:53:50|6123.8|6117.8|6123.5|6117.5|6125.6|6119.6|6123.5|6117.5|1
1625838840000|2021-07-09 13:54:00|6123.3|6117.3|6124.3|6118.3|6124.6|6118.6|6123.3|6117.3|2
1625838850000|2021-07-09 13:54:10|6124.8|6118.8|6118.4|6112.4|6125.3|6119.3|6118.1|6112.1|1
1625838860000|2021-07-09 13:54:20|6119.9|6113.9|6123.3|6117.3|6123.3|6117.3|6119.9|6113.9|1
1625838870000|2021-07-09 13:54:30|6123.6|6117.6|6126.9|6120.9|6128.5|6122.5|6121.6|6115.6|21
1625838880000|2021-07-09 13:54:40|6125.4|6119.4|6121|6115|6125.4|6119.4|6119.6|6113.6|6
1625838890000|2021-07-09 13:54:50|6120.6|6114.6|6122.4|6116.4|6124.9|6118.9|6119.7|6113.7|2
1625838900000|2021-07-09 13:55:00|6122.7|6116.7|6122.4|6116.4|6123.2|6117.2|6121.5|6115.5|2
1625838910000|2021-07-09 13:55:10|6123.3|6117.3|6123.2|6117.2|6126|6120|6122.1|6116.1|5
1625838920000|2021-07-09 13:55:20|6122.7|6116.7|6120.4|6114.4|6123.2|6117.2|6120.4|6114.4|5
1625838930000|2021-07-09 13:55:30|6121|6115|6124.5|6118.5|6124.7|6118.7|6121|6115|1
1625838940000|2021-07-09 13:55:40|6125.5|6119.5|6126.3|6120.3|6126.8|6120.8|6125.5|6119.5|0
1625838950000|2021-07-09 13:55:50|6126.6|6120.6|6120.5|6114.5|6126.6|6120.6|6120.2|6114.2|1
1625838960000|2021-07-09 13:56:00|6120.7|6114.7|6126.1|6120.1|6126.1|6120.1|6120.7|6114.7|2
1625838970000|2021-07-09 13:56:10|6124.8|6118.8|6123.3|6117.3|6124.8|6118.8|6122.6|6116.6|4
1625838980000|2021-07-09 13:56:20|6123.1|6117.1|6124.3|6118.3|6124.8|6118.8|6123.1|6117.1|1
1625838990000|2021-07-09 13:56:30|6121.2|6115.2|6122.7|6116.7|6122.7|6116.7|6121|6115|1
1625839000000|2021-07-09 13:56:40|6122.5|6116.5|6124.3|6118.3|6126.8|6120.8|6122.5|6116.5|0
1625839010000|2021-07-09 13:56:50|6124.6|6118.6|6124.3|6118.3|6124.6|6118.6|6122.7|6116.7|2
1625839020000|2021-07-09 13:57:00|6124.6|6118.6|6130.8|6124.8|6130.8|6124.8|6124.3|6118.3|1
1625839030000|2021-07-09 13:57:10|6131.3|6125.3|6135|6129|6136.5|6130.5|6131.1|6125.1|5
1625839040000|2021-07-09 13:57:20|6135.5|6129.5|6136.7|6130.7|6136.8|6130.8|6134.7|6128.7|4
1625839050000|2021-07-09 13:57:30|6136.5|6130.5|6131.5|6125.5|6136.8|6130.8|6131|6125|3
1625839060000|2021-07-09 13:57:40|6130.7|6124.7|6129.3|6123.3|6130.7|6124.7|6127.6|6121.6|2
1625839070000|2021-07-09 13:57:50|6129.6|6123.6|6123|6117|6130.1|6124.1|6121.7|6115.7|1
1625839080000|2021-07-09 13:58:00|6122.8|6116.8|6122.5|6116.5|6123.5|6117.5|6122.5|6116.5|0
1625839090000|2021-07-09 13:58:10|6121.7|6115.7|6109.7|6103.7|6121.7|6115.7|6109.2|6103.2|1
1625839100000|2021-07-09 13:58:20|6110.2|6104.2|6115.7|6109.7|6116.2|6110.2|6109.7|6103.7|1
1625839110000|2021-07-09 13:58:30|6116.2|6110.2|6110.9|6100.9|6116.7|6110.7|6110.9|6100.9|2
1625839120000|2021-07-09 13:58:40|6109|6103|6106.7|6100.7|6110|6104|6103.1|6097.1|3
1625839130000|2021-07-09 13:58:50|6106.2|6100.2|6102.5|6096.5|6106.5|6100.5|6102.5|6096.5|0
1625839140000|2021-07-09 13:59:00|6103|6097|6106.5|6100.5|6106.5|6100.5|6101.6|6095.6|7
1625839150000|2021-07-09 13:59:10|6107.5|6101.5|6104.4|6098.4|6108.5|6102.5|6103.6|6097.6|3
1625839160000|2021-07-09 13:59:20|6104.1|6098.1|6103.5|6097.5|6104.7|6098.7|6100|6094|1
1625839170000|2021-07-09 13:59:30|6101|6095|6100.3|6094.3|6101|6095|6100.3|6094.3|0
1625839180000|2021-07-09 13:59:40|6101|6095|6100.8|6094.8|6101.3|6095.3|6100.3|6094.3|2
1625839190000|2021-07-09 13:59:50|6100|6094|6097.2|6091.2|6100|6094|6097.2|6091.2|5
1625839200000|2021-07-09 14:00:00|6098.3|6092.3|6109.1|6103.1|6109.1|6103.1|6098.3|6092.3|1
1625839210000|2021-07-09 14:00:10|6108.6|6102.6|6100.5|6094.5|6108.6|6102.6|6099.8|6093.8|0
1625839220000|2021-07-09 14:00:20|6100.3|6094.3|6100.1|6094.1|6101.1|6095.1|6097.8|6091.8|2
1625839230000|2021-07-09 14:00:30|6099.8|6093.8|6105.1|6099.1|6105.1|6099.1|6098.8|6092.8|2
1625839240000|2021-07-09 14:00:40|6104|6098|6102.8|6096.8|6104|6098|6102|6096|0
1625839250000|2021-07-09 14:00:50|6102.5|6096.5|6102|6096|6103.3|6097.3|6101.8|6095.8|0
1625839260000|2021-07-09 14:01:00|6102.3|6092.3|6097.7|6091.7|6102.3|6094|6097.7|6091.7|2
1625839270000|2021-07-09 14:01:10|6097.4|6091.4|6084|6078|6097.4|6091.4|6083.1|6077.1|1
1625839280000|2021-07-09 14:01:20|6084.4|6078.4|6088.5|6082.5|6089|6083|6083.4|6077.4|6
1625839290000|2021-07-09 14:01:30|6088.3|6082.3|6094.2|6088.2|6094.5|6088.5|6087.5|6081.5|5
1625839300000|2021-07-09 14:01:40|6094.5|6088.5|6094.9|6088.9|6094.9|6088.9|6090|6084|1
1625839310000|2021-07-09 14:01:50|6094.4|6088.4|6096.5|6090.5|6096.5|6090.5|6093.5|6087.5|0
1625839320000|2021-07-09 14:02:00|6095.5|6089.5|6094|6088|6095.5|6089.5|6092.3|6086.3|2
1625839330000|2021-07-09 14:02:10|6095.3|6089.3|6104.1|6098.1|6104.1|6098.1|6095.3|6089.3|2
1625839340000|2021-07-09 14:02:20|6103.9|6097.9|6105|6099|6105|6099|6103.9|6097.9|5
1625839350000|2021-07-09 14:02:30|6105.3|6099.3|6102.4|6096.4|6105.3|6099.3|6101.9|6095.9|22
1625839360000|2021-07-09 14:02:40|6100.9|6094.9|6099.2|6093.2|6100.9|6094.9|6099.2|6093.2|1
1625839370000|2021-07-09 14:02:50|6099.5|6093.5|6099.7|6093.7|6102.7|6096.7|6099.2|6093.2|3
1625839380000|2021-07-09 14:03:00|6100|6094|6100.6|6094.6|6100.8|6094.8|6099.2|6093.2|1
1625839390000|2021-07-09 14:03:10|6099.8|6093.8|6095.4|6089.4|6099.8|6093.8|6089.6|6083.6|43
1625839400000|2021-07-09 14:03:20|6095.6|6089.6|6092.4|6086.4|6096.4|6090.4|6089.9|6083.9|1
1625839410000|2021-07-09 14:03:30|6092.7|6086.7|6092|6086|6094|6088|6091.6|6085.6|3
1625839420000|2021-07-09 14:03:40|6092.2|6086.2|6086.1|6080.1|6092.2|6086.2|6086.1|6080.1|5
1625839430000|2021-07-09 14:03:50|6086.4|6080.4|6076.7|6070.7|6086.4|6080.4|6076.2|6070.2|9
1625839440000|2021-07-09 14:04:00|6079.7|6073.7|6084.5|6078.5|6084.5|6078.5|6079.7|6073.7|2
1625839450000|2021-07-09 14:04:10|6084.8|6078.8|6079.8|6073.8|6085.5|6079.5|6078.8|6072.8|6
1625839460000|2021-07-09 14:04:20|6080.1|6074.1|6089.1|6083.1|6090.1|6084.1|6080.1|6074.1|7
1625839470000|2021-07-09 14:04:30|6089.4|6083.4|6093.3|6087.3|6093.3|6087.3|6089.1|6083.1|2
1625839480000|2021-07-09 14:04:40|6094.4|6088.4|6095.9|6089.9|6096.2|6090.2|6089.7|6083.7|18
1625839490000|2021-07-09 14:04:50|6096.2|6090.2|6094.9|6088.9|6096.2|6090.2|6094.9|6088.9|3
1625839500000|2021-07-09 14:05:00|6093.9|6087.9|6097.2|6091.2|6098.6|6092.6|6093.9|6087.9|14
1625839510000|2021-07-09 14:05:10|6097|6091|6093.6|6087.6|6097|6091|6093.6|6087.6|2
1625839520000|2021-07-09 14:05:20|6094.9|6088.9|6094.9|6088.9|6096.1|6090.1|6094.4|6088.4|1
1625839530000|2021-07-09 14:05:30|6095.6|6089.6|6097.1|6091.1|6098|6092|6095.6|6089.6|1
1625839540000|2021-07-09 14:05:40|6097.6|6091.6|6092.9|6086.9|6098.6|6092.6|6092.9|6086.9|4
1625839550000|2021-07-09 14:05:50|6092.3|6086.3|6090.1|6084.1|6093.1|6087.1|6090.1|6084.1|1
1625839560000|2021-07-09 14:06:00|6090.4|6084.4|6086.1|6080.1|6090.6|6084.6|6086.1|6080.1|0
1625839570000|2021-07-09 14:06:10|6085.9|6079.9|6084.9|6078.9|6086.4|6080.4|6084.9|6078.9|2
1625839580000|2021-07-09 14:06:20|6085.1|6079.1|6086.4|6080.4|6086.4|6080.4|6085.1|6079.1|0
1625839590000|2021-07-09 14:06:30|6085.9|6079.9|6086.6|6080.6|6086.6|6080.6|6085.9|6079.9|1
1625839600000|2021-07-09 14:06:40|6084.1|6078.1|6085.9|6079.9|6086.6|6080.6|6083.9|6077.9|1
1625839610000|2021-07-09 14:06:50|6086.1|6080.1|6086.1|6080.1|6086.1|6080.1|6086.1|6080.1|0
1625839620000|2021-07-09 14:07:00|6085.6|6079.6|6087.7|6081.7|6087.7|6081.7|6083.9|6077.9|13
1625839630000|2021-07-09 14:07:10|6091.2|6081.2|6083.9|6077.9|6091.2|6085.2|6082.6|6076.6|6
1625839640000|2021-07-09 14:07:20|6084.1|6078.1|6085.9|6079.9|6085.9|6079.9|6082.9|6076.9|26
1625839650000|2021-07-09 14:07:30|6085.6|6079.6|6086.9|6080.9|6086.9|6080.9|6085.6|6079.6|0
1625839660000|2021-07-09 14:07:40|6087.3|6081.3|6086.8|6080.8|6087.3|6081.3|6086.8|6080.8|0
1625839670000|2021-07-09 14:07:50|6086.6|6080.6|6089.1|6083.1|6089.3|6083.3|6085.8|6079.8|0
1625839680000|2021-07-09 14:08:00|6089.4|6083.4|6084.3|6078.3|6090.1|6084.1|6084.3|6078.3|4
1625839690000|2021-07-09 14:08:10|6083.8|6077.8|6084.8|6078.8|6084.8|6078.8|6083.8|6077.8|0
1625839700000|2021-07-09 14:08:20|6085.1|6079.1|6084.6|6078.6|6085.3|6079.3|6084.6|6078.6|8
1625839710000|2021-07-09 14:08:30|6084.8|6078.8|6083.1|6077.1|6084.8|6078.8|6083.1|6077.1|0
1625839720000|2021-07-09 14:08:40|6082.8|6076.8|6085|6079|6086.3|6080.3|6082.8|6076.8|1
1625839730000|2021-07-09 14:08:50|6084.6|6078.6|6086.3|6080.3|6086.6|6080.6|6084.1|6078.1|0
1625839740000|2021-07-09 14:09:00|6085.6|6079.6|6087.6|6081.6|6088.3|6082.3|6085.6|6079.6|0
1625839750000|2021-07-09 14:09:10|6087|6081|6087.1|6081.1|6088.1|6082.1|6086.6|6080.6|0
1625839760000|2021-07-09 14:09:20|6086.8|6080.8|6085.8|6079.8|6086.8|6080.8|6085.3|6079.3|3
1625839770000|2021-07-09 14:09:30|6086.8|6080.8|6086.1|6080.1|6086.8|6080.8|6085.8|6079.8|0
1625839780000|2021-07-09 14:09:40|6086.3|6080.3|6085.6|6079.6|6086.8|6080.8|6085.1|6079.1|0
1625839790000|2021-07-09 14:09:50|6085.3|6079.3|6082.8|6076.8|6085.3|6079.3|6082.8|6076.8|4
1625839800000|2021-07-09 14:10:00|6083.2|6077.2|6085.8|6079.8|6085.8|6079.8|6083.2|6077.2|2
1625839810000|2021-07-09 14:10:10|6086.1|6080.1|6087.3|6081.3|6087.3|6081.3|6086.1|6080.1|0
1625839820000|2021-07-09 14:10:20|6088.8|6082.8|6090.6|6084.6|6090.6|6084.6|6088.8|6082.8|0
1625839830000|2021-07-09 14:10:30|6090.3|6084.3|6090.6|6084.6|6090.6|6084.6|6090.3|6084.3|0
1625839840000|2021-07-09 14:10:40|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|8
1625839850000|2021-07-09 14:10:50|6090.8|6084.8|6088.6|6082.6|6091.8|6085.8|6087.8|6081.8|3
1625839860000|2021-07-09 14:11:00|6088.8|6082.8|6089.4|6083.4|6089.6|6083.6|6088.6|6082.6|1
1625839870000|2021-07-09 14:11:10|6089.1|6083.1|6087.4|6081.4|6089.1|6083.1|6086.3|6080.3|2
1625839880000|2021-07-09 14:11:20|6087.9|6081.9|6089.1|6083.1|6089.8|6083.8|6087.6|6081.6|1
1625839890000|2021-07-09 14:11:30|6089.4|6083.4|6093.1|6087.1|6093.1|6087.1|6089.4|6083.4|1
1625839900000|2021-07-09 14:11:40|6092.8|6086.8|6091.1|6085.1|6092.8|6086.8|6091.1|6085.1|0
1625839910000|2021-07-09 14:11:50|6091.9|6085.9|6097.6|6091.6|6097.6|6091.6|6091.9|6085.9|0
1625839920000|2021-07-09 14:12:00|6097.4|6091.4|6096.9|6090.9|6098.1|6092.1|6096.9|6090.9|0
1625839930000|2021-07-09 14:12:10|6097.6|6091.6|6098.3|6092.3|6098.3|6092.3|6097.6|6091.6|0
1625839940000|2021-07-09 14:12:20|6098.9|6092.9|6100.6|6094.6|6100.6|6094.6|6097.8|6091.8|6
1625839950000|2021-07-09 14:12:30|6100.8|6094.8|6099.4|6093.4|6101.1|6095.1|6098.5|6092.5|3
1625839960000|2021-07-09 14:12:40|6099.9|6093.9|6099.7|6093.7|6100|6094|6099|6093|1
1625839970000|2021-07-09 14:12:50|6100.5|6094.5|6101.5|6095.5|6102|6096|6100.5|6094.5|2
1625839980000|2021-07-09 14:13:00|6100.5|6094.5|6108.7|6102.7|6108.7|6102.7|6100.5|6094.5|0
1625839990000|2021-07-09 14:13:10|6107|6101|6113.1|6107.1|6114.9|6108.9|6107|6101|6
1625840000000|2021-07-09 14:13:20|6113.7|6107.7|6112.8|6106.8|6114.1|6108.1|6112.8|6106.8|0
1625840010000|2021-07-09 14:13:30|6111.8|6105.8|6110.6|6104.6|6113.1|6107.1|6110.6|6104.6|0
1625840020000|2021-07-09 14:13:40|6109.8|6103.8|6111.1|6105.1|6111.6|6105.6|6107.9|6101.3|1
1625840030000|2021-07-09 14:13:50|6111.4|6105.4|6107.3|6101.3|6112.1|6106.1|6106.6|6100.6|1
1625840040000|2021-07-09 14:14:00|6106.8|6100.8|6110.9|6104.9|6110.9|6104.9|6104.1|6098.1|2
1625840050000|2021-07-09 14:14:10|6110.8|6104.8|6108.3|6102.3|6111.6|6105.6|6108.3|6102.3|0
1625840060000|2021-07-09 14:14:20|6107.8|6101.8|6112.4|6106.4|6112.4|6106.4|6107.8|6101.8|4
1625840070000|2021-07-09 14:14:30|6111.6|6105.6|6112.4|6106.4|6112.9|6106.9|6111.6|6105.6|0
1625840080000|2021-07-09 14:14:40|6111.9|6105.9|6106.3|6100.3|6111.9|6105.9|6106.3|6100.3|3
1625840090000|2021-07-09 14:14:50|6107.3|6101.3|6104.8|6098.8|6107.3|6101.3|6103.5|6097.5|1
1625840100000|2021-07-09 14:15:00|6101.6|6095.6|6110.6|6104.6|6110.6|6104.6|6101.3|6095.3|3
1625840110000|2021-07-09 14:15:10|6110.9|6104.9|6112.6|6106.6|6112.6|6106.6|6110.9|6104.9|0
1625840120000|2021-07-09 14:15:20|6112.9|6106.9|6108.8|6102.8|6113.1|6107.1|6108.8|6102.8|2
1625840130000|2021-07-09 14:15:30|6109.1|6103.1|6108.3|6102.3|6109.1|6103.1|6108|6102|2
1625840140000|2021-07-09 14:15:40|6108.5|6102.5|6109.3|6103.3|6109.3|6103.3|6108.3|6102.3|0
1625840150000|2021-07-09 14:15:50|6108.8|6102.8|6111.8|6105.8|6113|6107|6108.3|6102.3|2
1625840160000|2021-07-09 14:16:00|6112|6106|6111.3|6105.3|6112.8|6106.8|6110.8|6104.8|8
1625840170000|2021-07-09 14:16:10|6110|6104|6112.5|6106.5|6112.5|6106.5|6110|6104|1
1625840180000|2021-07-09 14:16:20|||||||||1
1625840190000|2021-07-09 14:16:30|6111.9|6105.9|6111.5|6105.5|6111.9|6105.9|6110.5|6104.5|0
1625840200000|2021-07-09 14:16:40|6111|6105|6111|6105|6111|6105|6111|6105|1
1625840210000|2021-07-09 14:16:50|6110.5|6104.5|6110.5|6104.5|6110.5|6104.5|6110.5|6104.5|8
1625840220000|2021-07-09 14:17:00|6110.2|6104.2|6110|6104|6110.2|6104.2|6110|6104|1
1625840230000|2021-07-09 14:17:10|6111|6105|6110|6104|6111.8|6105.8|6110|6104|1
1625840240000|2021-07-09 14:17:20|6109.7|6103.7|6102|6096|6109.7|6103.7|6102|6096|2
1625840250000|2021-07-09 14:17:30|6102.3|6096.3|6103|6097|6103|6097|6102|6096|0
1625840260000|2021-07-09 14:17:40|6103.7|6097.7|6100.5|6094.5|6109|6099.7|6100.5|6094|2
1625840270000|2021-07-09 14:17:50|6100.2|6094.2|6093.8|6087.8|6100.2|6094.2|6093.2|6087.2|4
1625840280000|2021-07-09 14:18:00|6094|6088|6097|6091|6098.3|6092.3|6094|6088|3
1625840290000|2021-07-09 14:18:10|6096.5|6090.5|6096.3|6090.3|6096.8|6090.8|6094.8|6088.8|1
1625840300000|2021-07-09 14:18:20|6096.5|6090.5|6097.3|6091.3|6097.8|6091.8|6096.3|6090.3|1
1625840310000|2021-07-09 14:18:30|6098.4|6092.4|6101.3|6095.3|6101.3|6095.3|6098.3|6092.3|1
1625840320000|2021-07-09 14:18:40|6100|6094|6099.8|6093.8|6100.3|6094.3|6099.3|6093.3|12
1625840330000|2021-07-09 14:18:50|6098.7|6092.7|6102.5|6096.5|6102.5|6096.5|6097|6091|0
1625840340000|2021-07-09 14:19:00|6102.3|6096.3|6101.5|6095.5|6102.8|6096.8|6101.3|6095.3|0
1625840350000|2021-07-09 14:19:10|6101.8|6095.8|6098.3|6092.3|6101.8|6095.8|6098.3|6092.3|3
1625840360000|2021-07-09 14:19:20|6097.5|6091.5|6094|6088|6097.5|6091.5|6094|6088|2
1625840370000|2021-07-09 14:19:30|6094.3|6088.3|6091.5|6085.5|6094.3|6088.3|6090.8|6084.8|1
1625840380000|2021-07-09 14:19:40|6091.3|6085.3|6093.7|6087.7|6094|6088|6088.5|6082.5|3
1625840390000|2021-07-09 14:19:50|6093.8|6087.8|6092.1|6086.1|6095.1|6089.1|6086.5|6080.5|11
1625840400000|2021-07-09 14:20:00|6091.9|6085.9|6096.2|6090.2|6096.7|6090.7|6091.2|6085.2|3
1625840410000|2021-07-09 14:20:10|6096.4|6090.4|6096.4|6090.4|6096.8|6090.8|6096.4|6090.4|0
1625840420000|2021-07-09 14:20:20|6097.5|6091.5|6098.4|6092.4|6098.4|6092.4|6097.5|6091.5|2
1625840440000|2021-07-09 14:20:40|6098.7|6092.7|6098.2|6092.2|6098.7|6092.7|6098.2|6092.2|0
1625840450000|2021-07-09 14:20:50|6098.5|6092.5|6097|6091|6098.7|6092.7|6097|6091|0
1625840460000|2021-07-09 14:21:00|6096.7|6090.7|6093.7|6087.7|6096.7|6090.7|6092.7|6086.7|2
1625840470000|2021-07-09 14:21:10|6094.7|6088.7|6094.7|6088.7|6095.9|6089.9|6094.4|6088.4|1
1625840480000|2021-07-09 14:21:20|6094.4|6088.4|6095.2|6089.2|6095.7|6089.7|6093.2|6087.2|0
1625840490000|2021-07-09 14:21:30|6094.9|6088.9|6092.2|6086.2|6094.9|6088.9|6092.2|6086.2|0
1625840500000|2021-07-09 14:21:40|6092.4|6086.4|6090.7|6084.7|6099.2|6091.2|6090.7|6084.2|4
1625840510000|2021-07-09 14:21:50|6091|6085|6090.2|6084.2|6091.7|6085.7|6090|6084|5
1625840520000|2021-07-09 14:22:00|6089.6|6083.6|6089.2|6083.2|6089.6|6083.6|6086.4|6080.4|17
1625840530000|2021-07-09 14:22:10|6089.1|6083.1|6088.6|6082.6|6089.1|6083.1|6088.4|6082.4|0
1625840540000|2021-07-09 14:22:20|6087.9|6081.9|6086.5|6080.5|6087.9|6081.9|6086.3|6080.3|38
1625840550000|2021-07-09 14:22:30|6087|6081|6084|6078|6087|6081|6083.9|6077.9|4
1625840560000|2021-07-09 14:22:40|6084.5|6078.5|6084.9|6078.9|6084.9|6078.9|6084.5|6078.5|0
1625840570000|2021-07-09 14:22:50|6085.9|6079.9|6090.9|6084.9|6090.9|6084.9|6085.4|6079.4|0
1625840580000|2021-07-09 14:23:00|6091.2|6085.2|6092.6|6086.6|6092.6|6086.6|6091.1|6085.1|0
1625840590000|2021-07-09 14:23:10|6092.9|6086.9|6081.8|6075.8|6093.9|6087.9|6081.8|6075.8|13
1625840600000|2021-07-09 14:23:20|6082.1|6076.1|6082.8|6076.8|6082.8|6076.8|6082.1|6076.1|1
1625840610000|2021-07-09 14:23:30|6083|6077|6082.4|6076.4|6083|6077|6081.4|6075.4|5
1625840620000|2021-07-09 14:23:40|6081.9|6075.9|6085.3|6079.3|6086.4|6080.4|6081.2|6075.2|2
1625840630000|2021-07-09 14:23:50|6085.1|6079.1|6083.6|6077.6|6085.1|6079.1|6083.6|6077.6|2
1625840640000|2021-07-09 14:24:00|6084.2|6078.2|6087.6|6077.6|6087.6|6079.1|6083.4|6077.4|0
1625840650000|2021-07-09 14:24:10|6086.1|6080.1|6083.6|6077.6|6086.1|6080.1|6082.6|6076.6|0
1625840660000|2021-07-09 14:24:20|6084.3|6078.3|6084.3|6078.3|6084.3|6078.3|6084.3|6078.3|0
1625840670000|2021-07-09 14:24:30|6084.6|6078.6|6084.3|6078.3|6084.6|6078.6|6084.3|6078.3|0
1625840680000|2021-07-09 14:24:40|6084.6|6078.6|6083.8|6077.8|6084.6|6078.6|6083.8|6077.8|1
1625840690000|2021-07-09 14:24:50|6084.1|6078.1|6084.1|6078.1|6084.1|6078.1|6084.1|6078.1|0
1625840700000|2021-07-09 14:25:00|6084.6|6078.6|6087.3|6081.3|6087.8|6081.8|6084.1|6078.1|4
1625840710000|2021-07-09 14:25:10|6087.6|6081.6|6087.3|6081.3|6087.8|6081.8|6087.3|6081.3|0
1625840720000|2021-07-09 14:25:20|6087.8|6081.8|6086.6|6080.6|6087.8|6081.8|6086.6|6080.6|3
1625840730000|2021-07-09 14:25:30|6087.1|6081.1|6089.1|6083.1|6089.1|6083.1|6087.1|6081.1|0
1625840740000|2021-07-09 14:25:40|6088.8|6082.8|6086.3|6080.3|6088.8|6082.8|6085.8|6079.8|1
1625840750000|2021-07-09 14:25:50|6085.4|6079.4|6082|6076|6085.4|6079.4|6082|6076|0
1625840760000|2021-07-09 14:26:00|6081.5|6075.5|6080.5|6074.5|6081.7|6075.7|6080|6074|2
1625840770000|2021-07-09 14:26:10|6080|6074|6080.9|6074.9|6080.9|6074.9|6080|6074|0
1625840790000|2021-07-09 14:26:30|6080.7|6074.7|6082.4|6076.4|6082.9|6076.9|6080.7|6074.7|1
1625840800000|2021-07-09 14:26:40|6081.8|6075.8|6079.2|6073.2|6081.8|6075.8|6079.2|6073.2|4
1625840810000|2021-07-09 14:26:50|6079|6073|6076.8|6070.8|6079.2|6073.2|6076|6070|2
1625840820000|2021-07-09 14:27:00|6076.5|6070.5|6077.1|6071.1|6079.1|6073.1|6076.3|6070.3|3
1625840830000|2021-07-09 14:27:10|6077.3|6071.3|6075.3|6069.3|6077.3|6071.3|6074.8|6068.8|1
1625840840000|2021-07-09 14:27:20|6076.1|6070.1|6076.8|6070.8|6077.8|6071.8|6076.1|6070.1|2
1625840850000|2021-07-09 14:27:30|6076.6|6070.6|6077.6|6071.6|6077.6|6071.6|6076.1|6070.1|1
1625840860000|2021-07-09 14:27:40|6077.3|6071.3|6077.5|6071.5|6077.5|6071.5|6077.1|6071.1|0
1625840870000|2021-07-09 14:27:50|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|6077.3|6071.3|0
1625840880000|2021-07-09 14:28:00|6077.1|6071.1|6081.1|6075.1|6081.1|6075.1|6076.3|6070.3|5
1625840890000|2021-07-09 14:28:10|6080.8|6074.8|6084.1|6078.1|6085.1|6079.1|6079.7|6073.7|17
1625840900000|2021-07-09 14:28:20|6083.9|6077.9|6083.8|6077.8|6083.9|6077.9|6083.1|6077.1|0
1625840910000|2021-07-09 14:28:30|6083.6|6077.6|6082.6|6076.6|6083.6|6077.6|6082.6|6076.6|0
1625840920000|2021-07-09 14:28:40|6083.3|6077.3|6084.3|6078.3|6084.3|6078.3|6083.3|6077.3|0
1625840930000|2021-07-09 14:28:50|6085.3|6079.3|6088.1|6082.1|6088.3|6082.3|6085.3|6079.3|0
1625840940000|2021-07-09 14:29:00|6087.8|6081.8|6089.8|6083.8|6090.3|6084.3|6087.8|6081.8|1
1625840950000|2021-07-09 14:29:10|6089.3|6083.3|6090.3|6084.3|6090.3|6084.3|6089.3|6083.3|1
1625840960000|2021-07-09 14:29:20|6090.9|6084.9|6088.6|6082.6|6091.1|6085.1|6087.6|6081.6|8
1625840970000|2021-07-09 14:29:30|6088.1|6082.1|6088.6|6082.6|6088.6|6082.6|6088.1|6082.1|2
1625840980000|2021-07-09 14:29:40|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|6088.8|6082.8|0
1625840990000|2021-07-09 14:29:50|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|6089.3|6083.3|1
1625841000000|2021-07-09 14:30:00|6089.6|6083.6|6089.6|6083.6|6091.8|6085.8|6089.6|6083.6|5
1625841010000|2021-07-09 14:30:10|6086.1|6080.1|6086.6|6080.6|6086.6|6080.6|6086.1|6080.1|1
1625841020000|2021-07-09 14:30:20|6086.9|6080.9|6089.6|6083.6|6089.6|6083.6|6086.9|6080.9|0
1625841030000|2021-07-09 14:30:30|6090.1|6084.1|6090.8|6084.8|6090.8|6084.8|6090.1|6084.1|0
1625841050000|2021-07-09 14:30:50|6089.3|6083.3|6089.3|6083.3|6089.6|6083.6|6089.3|6083.3|3
1625841060000|2021-07-09 14:31:00|6089.8|6083.8|6088.6|6082.6|6089.8|6083.8|6088.6|6082.6|0
1625841070000|2021-07-09 14:31:10|6089.1|6083.1|6089.1|6083.1|6089.1|6083.1|6088.8|6082.8|0
1625841080000|2021-07-09 14:31:20|6090.3|6084.3|6090.3|6084.3|6090.3|6084.3|6090.1|6084.1|1
1625841090000|2021-07-09 14:31:30|6090.5|6084.5|6087.5|6081.5|6090.5|6084.5|6087.5|6081.5|4
1625841100000|2021-07-09 14:31:40|6089.8|6083.8|6093.8|6087.8|6094.3|6088.3|6089.8|6083.8|5
1625841110000|2021-07-09 14:31:50|6094.8|6088.8|6097.8|6091.8|6097.8|6091.8|6094.3|6088.3|0
1625841120000|2021-07-09 14:32:00|6096.8|6090.8|6098.5|6092.5|6098.5|6092.5|6096.8|6090.8|0
1625841130000|2021-07-09 14:32:10|6097.3|6091.3|6098.3|6092.3|6098.3|6092.3|6097|6091|0
1625841140000|2021-07-09 14:32:20|6098.5|6092.5|6097.5|6091.5|6098.5|6092.5|6097.5|6091.5|0
1625841150000|2021-07-09 14:32:30|6097.7|6091.7|6092.2|6086.2|6100.5|6094.5|6092|6086|3
1625841160000|2021-07-09 14:32:40|6092|6086|6092.5|6086.5|6092.5|6086.5|6091.4|6085.4|3
1625841170000|2021-07-09 14:32:50|6092.7|6086.7|6085.6|6079.6|6093.2|6087.2|6085.3|6079.3|13
1625841180000|2021-07-09 14:33:00|6085.8|6079.8|6084.8|6078.8|6085.8|6079.8|6084.8|6078.8|0
1625841190000|2021-07-09 14:33:10|6085.3|6079.3|6091.6|6085.6|6094.1|6085.6|6085.3|6079.1|0
1625841200000|2021-07-09 14:33:20|6092.8|6086.8|6094.1|6088.1|6094.8|6088.8|6092.3|6086.3|0
1625841210000|2021-07-09 14:33:30|6096.6|6081.6|6091.1|6085.1|6096.6|6085.1|6088.3|6081.6|0
1625841220000|2021-07-09 14:33:40|6091.4|6085.4|6087.5|6081.5|6092.3|6086.3|6086.3|6080.3|1
1625841230000|2021-07-09 14:33:50|6087.2|6081.2|6088.6|6082.6|6088.6|6082.6|6087|6081|0
1625841240000|2021-07-09 14:34:00|6084.9|6078.9|6079.2|6073.2|6084.9|6078.9|6078.6|6072.6|0
1625841250000|2021-07-09 14:34:10|6078.9|6072.9|6080.4|6074.4|6080.4|6074.4|6077.6|6071.6|3
1625841260000|2021-07-09 14:34:20|6080.2|6074.2|6083.7|6077.7|6083.7|6077.7|6080.2|6074.2|0
1625841270000|2021-07-09 14:34:30|6083.4|6077.4|6086.2|6080.2|6087.4|6081.4|6083.4|6077.4|1
1625841280000|2021-07-09 14:34:40|6085|6079|6083.6|6077.6|6085|6079|6083|6077|0
1625841290000|2021-07-09 14:34:50|6083.9|6077.9|6078.5|6072.5|6084.1|6078.1|6078|6072|6
1625841300000|2021-07-09 14:35:00|6077.9|6071.9|6089.2|6083.2|6089.2|6083.2|6077.7|6071.7|8
1625841310000|2021-07-09 14:35:10|6087.9|6081.9|6081.6|6075.6|6088.2|6082.2|6080.6|6074.6|2
1625841320000|2021-07-09 14:35:20|6081.3|6075.3|6083.4|6077.4|6083.4|6077.4|6080.6|6074.6|0
1625841330000|2021-07-09 14:35:30|6083.9|6077.9|6089.1|6083.1|6091.6|6085.6|6083.1|6077.1|4
1625841340000|2021-07-09 14:35:40|6088.8|6082.8|6085.3|6079.3|6088.8|6082.8|6085.3|6079.3|0
1625841350000|2021-07-09 14:35:50|6084.8|6078.8|6084|6078|6084.9|6078.9|6083.8|6077.8|3
1625841360000|2021-07-09 14:36:00|6084.5|6078.5|6084.4|6078.4|6084.5|6078.5|6084.2|6078.2|8
1625841370000|2021-07-09 14:36:10|6084.7|6078.7|6084.6|6078.6|6084.9|6078.9|6084.4|6078.4|0
1625841380000|2021-07-09 14:36:20|6091.4|6076.4|6091|6085|6094.1|6088.1|6091|6076.4|2
1625841390000|2021-07-09 14:36:30|6091.3|6085.3|6092.5|6086.5|6092.5|6086.5|6091.3|6085.3|0
1625841400000|2021-07-09 14:36:40|6092.3|6086.3|6097.8|6091.8|6100|6094|6092.3|6086.3|12
1625841410000|2021-07-09 14:36:50|6098.1|6092.1|6109.4|6103.4|6113.7|6104.5|6098.1|6092.1|10
1625841420000|2021-07-09 14:37:00|6109|6103|6111|6105|6113.5|6107.5|6103.3|6097.3|9
1625841430000|2021-07-09 14:37:10|6110|6104|6112.5|6106.5|6114|6108|6106.5|6100.5|9
1625841440000|2021-07-09 14:37:20|6113|6107|6111|6105|6113.3|6107.3|6110.8|6103.3|1
1625841450000|2021-07-09 14:37:30|6110.7|6104.7|6113.3|6107.3|6113.9|6107.9|6110.3|6104.3|4
1625841460000|2021-07-09 14:37:40|6112.7|6106.7|6113.6|6107.6|6113.6|6107.6|6112|6106|1
1625841470000|2021-07-09 14:37:50|6113.9|6107.9|6110.8|6104.8|6113.9|6107.9|6110.5|6104.5|4
1625841480000|2021-07-09 14:38:00|6111|6105|6110.8|6104.8|6111|6105|6109.5|6103.5|0
1625841490000|2021-07-09 14:38:10|6111.3|6105.3|6111.6|6105.6|6111.6|6105.6|6110|6104|3
1625841500000|2021-07-09 14:38:20|6111.8|6105.8|6114.1|6108.1|6114.9|6108.9|6111.8|6105.8|2
1625841510000|2021-07-09 14:38:30|6113.9|6107.9|6113.9|6107.9|6113.9|6107.9|6112.1|6106.1|0
1625841520000|2021-07-09 14:38:40|6113.6|6107.6|6108.3|6102.3|6113.6|6107.6|6107.3|6101.3|1
1625841530000|2021-07-09 14:38:50|6108|6102|6108|6102|6108|6102|6107.7|6101.7|2
1625841540000|2021-07-09 14:39:00|6108.3|6102.3|6107.6|6101.6|6108.3|6102.3|6106.3|6100.3|1
1625841550000|2021-07-09 14:39:10|6107.8|6101.8|6111.3|6105.3|6112.3|6106.3|6107.8|6101.8|1
1625841560000|2021-07-09 14:39:20|6110|6104|6110.3|6104.3|6110.3|6104.3|6110|6104|1
1625841570000|2021-07-09 14:39:30|6110.9|6104.9|6113.6|6107.6|6113.6|6107.6|6110.9|6104.9|17
1625841580000|2021-07-09 14:39:40|6113.1|6107.1|6105.7|6099.7|6113.9|6107.9|6105.5|6099.5|6
1625841590000|2021-07-09 14:39:50|6107.5|6101.5|6107.5|6101.5|6107.5|6101.5|6106.5|6100.5|5
1625841600000|2021-07-09 14:40:00|6107.7|6101.7|6103.7|6097.7|6107.7|6101.7|6101.7|6095.7|2
1625841610000|2021-07-09 14:40:10|6112|6106|6113.7|6107.7|6114|6108|6112|6106|5
1625841620000|2021-07-09 14:40:20|6114.2|6108.2|6114.6|6108.6|6114.9|6108.9|6114.2|6108.2|5
1625841630000|2021-07-09 14:40:30|6113.3|6107.3|6110.8|6104.8|6113.3|6107.3|6110.8|6104.8|1
1625841640000|2021-07-09 14:40:40|6110.6|6104.6|6110.6|6104.6|6110.6|6104.6|6110.6|6104.6|0
1625841650000|2021-07-09 14:40:50|6111.1|6105.1|6111.1|6105.1|6111.1|6105.1|6111.1|6105.1|0
1625841660000|2021-07-09 14:41:00|6111.6|6105.6|6111.1|6105.1|6111.6|6105.6|6111.1|6105.1|0
1625841670000|2021-07-09 14:41:10|||||||||3
1625841680000|2021-07-09 14:41:20|6111.6|6105.6|6110.1|6100.1|6111.6|6105.6|6110.1|6100.1|0
1625841690000|2021-07-09 14:41:30|6108.6|6102.6|6106.6|6100.6|6108.8|6102.8|6106.6|6100.6|0
1625841700000|2021-07-09 14:41:40|6113.3|6107.3|6113.6|6107.6|6113.6|6107.6|6113.3|6107.3|2
1625841710000|2021-07-09 14:41:50|6113.1|6107.1|6113.1|6107.1|6113.1|6107.1|6113.1|6107.1|0
1625841720000|2021-07-09 14:42:00|6112.8|6106.8|6114.4|6108.4|6114.4|6108.4|6111.6|6105.6|0
1625841730000|2021-07-09 14:42:10|6114.6|6108.6|6114.9|6108.9|6114.9|6108.9|6114.6|6108.6|3
1625841740000|2021-07-09 14:42:20|6114.4|6108.4|6113.1|6107.1|6114.4|6108.4|6113.1|6107.1|2
1625841750000|2021-07-09 14:42:30|6113.4|6107.4|6114.9|6108.9|6114.9|6108.9|6113.4|6107.4|3
1625841760000|2021-07-09 14:42:40|6115.4|6109.4|6115.7|6109.7|6115.7|6109.7|6114.4|6108.4|2
1625841770000|2021-07-09 14:42:50|6114.9|6108.9|6117|6111|6117.5|6111.5|6114.4|6108.4|9
1625841780000|2021-07-09 14:43:00|6116.5|6110.5|6116.3|6110.3|6116.5|6110.5|6116.3|6110.3|0
1625841790000|2021-07-09 14:43:10|6116.5|6110.5|6116.3|6110.3|6116.5|6110.5|6116.3|6110.3|0
1625841800000|2021-07-09 14:43:20|6116.6|6110.6|6116.8|6110.8|6116.8|6110.8|6116.6|6110.6|0
1625841810000|2021-07-09 14:43:30|6116.6|6110.6|6120.3|6114.3|6120.6|6114.6|6116.6|6110.6|6
1625841820000|2021-07-09 14:43:40|6119.9|6113.9|6121.2|6115.2|6121.2|6115.2|6119.6|6113.6|1
1625841830000|2021-07-09 14:43:50|6120.7|6114.7|6120.2|6114.2|6120.7|6114.7|6120.2|6114.2|0
1625841840000|2021-07-09 14:44:00|6120.5|6114.5|6121.5|6115.5|6121.5|6115.5|6120.5|6114.5|0
1625841850000|2021-07-09 14:44:10|6121.7|6115.7|6121.1|6115.1|6122.1|6116.1|6120.9|6114.9|0
1625841860000|2021-07-09 14:44:20|6120.9|6114.9|6121.4|6115.4|6121.4|6115.4|6120.9|6114.9|0
1625841870000|2021-07-09 14:44:30|6121.2|6115.2|6121|6115|6121.4|6115.4|6121|6115|0
1625841880000|2021-07-09 14:44:40|6121.7|6115.7|6121.1|6115.1|6121.9|6115.9|6121.1|6115.1|0
1625841890000|2021-07-09 14:44:50|6121.6|6115.6|6122.7|6116.7|6122.9|6116.9|6121.6|6115.6|3
1625841900000|2021-07-09 14:45:00|6122.9|6116.9|6123.4|6117.4|6123.4|6117.4|6122.9|6116.9|0
1625841910000|2021-07-09 14:45:10|6123.2|6117.2|6124.6|6118.6|6126.2|6120.2|6121.9|6115.9|13
1625841920000|2021-07-09 14:45:20|6124.9|6118.9|6125.1|6119.1|6125.1|6119.1|6124.9|6118.9|1
1625841930000|2021-07-09 14:45:30|6124.2|6118.2|6123.1|6117.1|6124.6|6118.6|6123.1|6117.1|0
1625841940000|2021-07-09 14:45:40|6123.8|6117.8|6124.9|6118.9|6125.4|6119.4|6123.8|6117.8|4
1625841950000|2021-07-09 14:45:50|6126.2|6120.2|6127.4|6121.4|6127.4|6121.4|6126.2|6120.2|2
1625841960000|2021-07-09 14:46:00|6127.9|6121.9|6124.7|6118.7|6127.9|6121.9|6123.9|6117.9|3
1625841970000|2021-07-09 14:46:10|6125.1|6119.1|6123.4|6117.4|6125.1|6119.1|6123.4|6117.4|0
1625841980000|2021-07-09 14:46:20|6121.6|6115.6|6120.6|6114.6|6121.6|6115.6|6120.6|6114.6|1
1625841990000|2021-07-09 14:46:30|6120.1|6114.1|6127.9|6121.9|6127.9|6121.9|6118.4|6112.4|5
1625842000000|2021-07-09 14:46:40|6127.8|6121.8|6127.6|6121.6|6127.8|6121.8|6127.6|6121.6|1
1625842010000|2021-07-09 14:46:50|6127.1|6121.1|6127.1|6121.1|6127.1|6121.1|6127.1|6121.1|4
1625842020000|2021-07-09 14:47:00|6125.7|6119.7|6125.8|6119.8|6125.8|6119.8|6124.3|6118.3|2
1625842030000|2021-07-09 14:47:10|6126.1|6120.1|6132.6|6126.6|6132.6|6126.6|6126.1|6120.1|3
1625842040000|2021-07-09 14:47:20|6132.8|6126.8|6136.7|6130.7|6139.6|6133.6|6132.8|6126.8|10
1625842050000|2021-07-09 14:47:30|6136.1|6130.1|6136|6130|6136.2|6130.2|6135.6|6129.6|1
1625842060000|2021-07-09 14:47:40|6135.2|6129.2|6135.1|6129.1|6135.2|6129.2|6133.9|6127.9|4
1625842070000|2021-07-09 14:47:50|6135.4|6129.4|6134.2|6128.2|6136.7|6130.7|6134.2|6128.2|0
1625842080000|2021-07-09 14:48:00|6138.1|6132.1|6134.7|6128.7|6140.4|6134.4|6134.4|6128.4|4
1625842090000|2021-07-09 14:48:10|6135.4|6129.4|6143.2|6137.2|6143.2|6137.2|6135.4|6129.4|7
1625842100000|2021-07-09 14:48:20|6143.5|6137.5|6148.7|6142.7|6151.4|6145.4|6143.5|6137.5|9
1625842110000|2021-07-09 14:48:30|6147.9|6141.9|6146.4|6140.4|6147.9|6141.9|6143.7|6137.7|6
1625842120000|2021-07-09 14:48:40|6151.3|6141.3|6151.6|6145.6|6154.6|6148.6|6151.3|6141.3|6
1625842130000|2021-07-09 14:48:50|6152.6|6146.6|6152.1|6146.1|6152.6|6146.6|6151.4|6145.4|1
1625842140000|2021-07-09 14:49:00|6152.4|6146.4|6152.6|6146.6|6153.1|6147.1|6152.4|6146.4|0
1625842150000|2021-07-09 14:49:10|6152.3|6146.3|6151.6|6145.6|6152.3|6146.3|6150.9|6144.9|0
1625842160000|2021-07-09 14:49:20|6152.1|6146.1|6156.7|6150.7|6159.9|6152|6151.6|6145.6|6
1625842170000|2021-07-09 14:49:30|6156.5|6150.5|6158.6|6152.6|6159.4|6153.4|6156.2|6150.2|15
1625842180000|2021-07-09 14:49:40|6159.6|6153.6|6159.3|6153.3|6159.6|6153.6|6158.1|6152.1|2
1625842190000|2021-07-09 14:49:50|6158.3|6152.3|6153.3|6147.3|6158.8|6152.8|6153.3|6147.3|1
1625842200000|2021-07-09 14:50:00|6153.9|6147.9|6156.3|6150.3|6162.1|6153.6|6153.9|6145.4|0
1625842210000|2021-07-09 14:50:10|6156.6|6150.6|6157.2|6151.2|6158.4|6152.4|6156.6|6150.6|0
1625842220000|2021-07-09 14:50:20|6156|6150|6158.9|6152.9|6158.9|6152.9|6156|6150|2
1625842230000|2021-07-09 14:50:30|6158.1|6152.1|6158.4|6152.4|6158.9|6152.9|6158.1|6152.1|13
1625842240000|2021-07-09 14:50:40|6156.7|6150.7|6156.4|6150.4|6156.7|6150.7|6156.2|6150.2|2
1625842250000|2021-07-09 14:50:50|6155.9|6149.9|6156.4|6150.4|6156.4|6150.4|6155.9|6149.9|0
1625842260000|2021-07-09 14:51:00|6155.7|6149.7|6156.9|6150.9|6156.9|6150.9|6155.7|6149.7|2
1625842270000|2021-07-09 14:51:10|6156.6|6150.6|6165.3|6159.3|6165.3|6159.3|6156.4|6150.4|16
1625842280000|2021-07-09 14:51:20|6165.1|6159.1|6164.8|6158.8|6166.3|6160.3|6163.8|6157.8|5
1625842290000|2021-07-09 14:51:30|6165.1|6159.1|6166.3|6160.3|6166.3|6160.3|6165.1|6159.1|5
1625842300000|2021-07-09 14:51:40|6165.3|6159.3|6166.3|6160.3|6166.3|6160.3|6165.3|6159.3|0
1625842310000|2021-07-09 14:51:50|6174.7|6168.7|6174.2|6168.2|6174.9|6168.9|6171.9|6165.9|12
1625842320000|2021-07-09 14:52:00|6173.7|6167.7|6176.7|6170.7|6176.7|6170.7|6173.2|6167.2|9
1625842330000|2021-07-09 14:52:10|6177|6171|6176.3|6170.3|6180.8|6174.8|6176.3|6170.3|6
1625842340000|2021-07-09 14:52:20|6176.6|6170.6|6177|6171|6177|6171|6174.8|6168.8|1
1625842350000|2021-07-09 14:52:30|6177.5|6171.5|6182.4|6176.4|6182.5|6176.5|6177|6171|6
1625842360000|2021-07-09 14:52:40|6182.1|6176.1|6182.9|6176.9|6183.6|6177.6|6182.1|6176.1|3
1625842370000|2021-07-09 14:52:50|6183.2|6177.2|6196.1|6190.1|6196.6|6190.6|6182.6|6176.6|20
1625842380000|2021-07-09 14:53:00|6195.6|6189.6|6196.2|6190.2|6197.5|6191.5|6195|6189|36
1625842390000|2021-07-09 14:53:10|6195.4|6189.4|6187.9|6181.9|6196.5|6190.5|6187.9|6181.9|18
1625842400000|2021-07-09 14:53:20|6187.2|6181.2|6185.9|6179.9|6188.4|6182.4|6183.4|6177.4|8
1625842410000|2021-07-09 14:53:30|6194.4|6188.4|6191.2|6185.2|6196.8|6188.7|6188.7|6181.8|20
1625842420000|2021-07-09 14:53:40|6195.9|6189.9|6194.2|6188.2|6197.7|6191.7|6194.2|6186.2|2
1625842430000|2021-07-09 14:53:50|6194.7|6188.7|6193.7|6187.7|6196|6190|6193.5|6187.5|1
1625842440000|2021-07-09 14:54:00|6193.5|6187.5|6194.4|6188.4|6194.9|6188.9|6192.5|6186.5|13
1625842450000|2021-07-09 14:54:10|6194.7|6188.7|6198.5|6192.5|6198.7|6192.7|6194.7|6188.7|28
1625842460000|2021-07-09 14:54:20|6198.7|6192.7|6209.7|6203.7|6212.9|6206.9|6198.7|6192.7|30
1625842470000|2021-07-09 14:54:30|6210.3|6204.3|6202.3|6196.3|6212.2|6204.3|6191.1|6183.1|16
1625842480000|2021-07-09 14:54:40|6203.3|6197.3|6200.4|6194.4|6205.1|6199.1|6198.5|6192.5|10
1625842490000|2021-07-09 14:54:50|6204|6198|6207|6201|6207|6201|6203|6197|2
1625842500000|2021-07-09 14:55:00|6209|6203|6208.8|6202.8|6209.2|6203.2|6204|6198|1
1625842510000|2021-07-09 14:55:10|6210.6|6204.6|6217.3|6211.3|6217.6|6211.6|6210.6|6204.6|4
1625842520000|2021-07-09 14:55:20|6215.9|6209.9|6218.1|6212.1|6222|6216|6214.8|6208.8|3
1625842530000|2021-07-09 14:55:30|6219.8|6209.8|6219.7|6213.7|6221|6215|6218.8|6209.8|7
1625842540000|2021-07-09 14:55:40|6220.1|6214.1|6225.6|6219.6|6225.8|6219.8|6220.1|6214.1|18
1625842550000|2021-07-09 14:55:50|6223.5|6217.5|6226.6|6220.6|6229.8|6221.3|6223.4|6217.4|1
1625842560000|2021-07-09 14:56:00|6226.9|6220.9|6238.3|6232.3|6241.7|6232.9|6226.9|6220.9|57
1625842570000|2021-07-09 14:56:10|6238.4|6232.4|6254.2|6248.2|6254.2|6248.2|6234.6|6228.6|9
1625842580000|2021-07-09 14:56:20|6254.5|6248.5|6249.3|6243.3|6255.2|6249.2|6240.7|6234.7|5
1625842590000|2021-07-09 14:56:30|6249.5|6243.5|6255.5|6249.5|6255.5|6249.5|6248.5|6240.2|21
1625842600000|2021-07-09 14:56:40|6255.7|6249.7|6255.4|6249.4|6255.9|6249.9|6255.2|6249.2|10
1625842610000|2021-07-09 14:56:50|6255.7|6249.7|6264|6258|6265.9|6258.1|6255.7|6249.7|6
1625842620000|2021-07-09 14:57:00|6266.8|6260.8|6270.1|6264.1|6271.4|6265.2|6262.2|6256.2|19
1625842630000|2021-07-09 14:57:10|6270.4|6264.4|6252.6|6246.6|6271.8|6264.8|6252.2|6246.2|2
1625842640000|2021-07-09 14:57:20|6251.9|6245.9|6259.5|6253.5|6261.2|6254.2|6251.9|6245.9|1
1625842650000|2021-07-09 14:57:30|6258.7|6252.7|6255.1|6249.1|6260|6252.7|6252.4|6246.4|5
1625842660000|2021-07-09 14:57:40|6254.8|6248.8|6255.5|6249.5|6255.8|6249.5|6253.3|6245.8|2
1625842670000|2021-07-09 14:57:50|6254.8|6248.8|6251.2|6245.2|6256|6250|6249.9|6243.9|2
1625842680000|2021-07-09 14:58:00|6250.7|6244.7|6245.8|6239.8|6250.7|6244.7|6245.8|6239.8|7
1625842690000|2021-07-09 14:58:10|6246.1|6240.1|6245.2|6239.2|6248.5|6242.5|6245.2|6239.2|1
1625842700000|2021-07-09 14:58:20|6244.7|6238.7|6240.7|6234.7|6245.2|6239.2|6240.5|6234.5|1
1625842710000|2021-07-09 14:58:30|6240.9|6234.9|6244.5|6238.5|6244.5|6238.5|6236.7|6230.7|5
1625842720000|2021-07-09 14:58:40|6244|6238|6243.5|6237.5|6246.2|6238|6240.5|6234.5|3
1625842730000|2021-07-09 14:58:50|6245.2|6235.2|6238.7|6232.7|6245.8|6237.5|6238.7|6232.7|0
1625842740000|2021-07-09 14:59:00|6238.2|6232.2|6235.9|6229.9|6238.2|6232.2|6233.9|6227.9|0
1625842750000|2021-07-09 14:59:10|6235.7|6229.7|6226|6220|6236.4|6229.7|6225.5|6217.6|1
1625842760000|2021-07-09 14:59:20|6226.3|6220.3|6224.4|6218.4|6226.5|6220.5|6224.2|6218.2|5
1625842770000|2021-07-09 14:59:30|6223.9|6217.9|6225.6|6219.6|6225.6|6219.6|6223.4|6217.4|18
1625842780000|2021-07-09 14:59:40|6225.9|6219.9|6223.5|6217.5|6226.1|6220.1|6223.4|6217.4|4
1625842790000|2021-07-09 14:59:50|6223.2|6217.2|6222.8|6216.8|6223.2|6217.2|6222.3|6216.3|4
1625842800000|2021-07-09 15:00:00|6222.5|6216.5|6223|6217|6224.3|6218.3|6222|6216|7
1625842810000|2021-07-09 15:00:10|6224.7|6218.7|6221.9|6215.9|6224.7|6218.7|6221.9|6215.9|5
1625842820000|2021-07-09 15:00:20|6221.6|6215.6|6222.8|6216.8|6222.8|6216.8|6221.4|6215.4|4
1625842830000|2021-07-09 15:00:30|6221.6|6215.6|6222.6|6216.6|6222.6|6216.6|6221.6|6215.6|1
1625842840000|2021-07-09 15:00:40|6222.9|6216.9|6222.4|6216.4|6223.1|6217.1|6222.4|6216.4|11
1625842850000|2021-07-09 15:00:50|6222.7|6216.7|6220.8|6214.8|6222.7|6216.7|6220.8|6214.8|29
1625842860000|2021-07-09 15:01:00|6221|6215|6216.1|6210.1|6221|6215|6215.1|6209.1|11
1625842870000|2021-07-09 15:01:10|6215.8|6209.8|6213.1|6207.1|6215.8|6209.8|6208.6|6202.6|2
1625842880000|2021-07-09 15:01:20|6214|6208|6213.7|6207.7|6217.8|6211.8|6213.7|6207.7|5
1625842890000|2021-07-09 15:01:30|6214|6208|6210.2|6204.2|6214|6208|6210.2|6204.2|0
1625842900000|2021-07-09 15:01:40|6213|6203|6211.7|6205.7|6213|6205.7|6211.2|6203|0
1625842910000|2021-07-09 15:01:50|6211.4|6205.4|6204.4|6198.4|6211.7|6205.7|6204.4|6198.4|2
1625842920000|2021-07-09 15:02:00|6205|6199|6205.7|6199.7|6205.7|6199.7|6204|6198|2
1625842930000|2021-07-09 15:02:10|6206.2|6200.2|6206.7|6200.7|6207.2|6201.2|6206|6200|7
1625842940000|2021-07-09 15:02:20|6206.8|6200.8|6199.2|6193.2|6207|6201|6195.9|6189.9|5
1625842950000|2021-07-09 15:02:30|6199.6|6193.6|6197.1|6191.1|6199.6|6193.6|6195.1|6187.9|3
1625842960000|2021-07-09 15:02:40|6197.4|6191.4|6193|6187|6197.4|6191.4|6192.5|6186.5|33
1625842970000|2021-07-09 15:02:50|6193.6|6187.6|6193.6|6187.6|6193.6|6187.6|6193.6|6187.6|2
1625842980000|2021-07-09 15:03:00|||||||||7
1625842990000|2021-07-09 15:03:10|6193.9|6187.9|6190.9|6184.9|6194.1|6188.1|6188.6|6180.9|9
1625843000000|2021-07-09 15:03:20|6191.2|6185.2|6192.4|6186.4|6192.4|6186.4|6191.2|6185.2|1
1625843010000|2021-07-09 15:03:30|6192.1|6186.1|6194.3|6188.3|6194.3|6188.3|6191.9|6185.9|15
1625843020000|2021-07-09 15:03:40|6194.1|6188.1|6194.7|6188.7|6194.7|6188.7|6194.1|6188.1|14
1625843030000|2021-07-09 15:03:50|6194.9|6188.9|6202.9|6196.9|6203.1|6197.1|6194.9|6188.9|5
1625843040000|2021-07-09 15:04:00|6202.7|6196.7|6194|6188|6204.6|6198.6|6193|6187|12
1625843050000|2021-07-09 15:04:10|6194.3|6188.3|6191.8|6185.8|6194.5|6188.5|6189.3|6183.3|9
1625843060000|2021-07-09 15:04:20|6193.8|6187.8|6194.2|6188.2|6194.2|6188.2|6193.8|6187.8|16
1625843070000|2021-07-09 15:04:30|6194.6|6188.6|6197.9|6187.9|6197.9|6188.9|6194.6|6187.9|2
1625843080000|2021-07-09 15:04:40|6199.7|6189.7|6201.6|6195.6|6203|6195.6|6199.7|6188|10
1625843090000|2021-07-09 15:04:50|6201.9|6195.9|6201.9|6195.9|6201.9|6195.9|6201.9|6195.9|4
1625843100000|2021-07-09 15:05:00|6201.6|6195.6|6198.1|6192.1|6203.6|6195.9|6197.8|6191.8|6
1625843110000|2021-07-09 15:05:10|6198.3|6192.3|6198.1|6192.1|6198.3|6192.3|6198.1|6192.1|26
1625843120000|2021-07-09 15:05:20|||||||||3
1625843130000|2021-07-09 15:05:30|6198.3|6192.3|6198.3|6192.3|6198.3|6192.3|6198.1|6192.1|21
1625843140000|2021-07-09 15:05:40|6198.5|6192.5|6198.1|6192.1|6198.5|6192.5|6198.1|6192.1|7
1625843150000|2021-07-09 15:05:50|6192.1|6186.1|6193.1|6187.1|6193.4|6187.4|6192.1|6186.1|61
1625843160000|2021-07-09 15:06:00|6193.4|6187.4|6192.4|6186.4|6193.6|6187.6|6192.4|6186.4|6
1625843170000|2021-07-09 15:06:10|6192.8|6186.8|6186.2|6171.2|6192.8|6186.8|6182.6|6171.2|20
1625843180000|2021-07-09 15:06:20|6181.4|6175.4|6186.2|6180.2|6187.9|6180.2|6179.9|6173.9|1
1625843190000|2021-07-09 15:06:30|6186.8|6180.8|6192|6186|6194.6|6186|6186.8|6180.8|0
1625843200000|2021-07-09 15:06:40|6191.7|6185.7|6192.8|6186.8|6192.8|6186.8|6191.7|6185.7|0
1625843210000|2021-07-09 15:06:50|6193.1|6187.1|6194.1|6188.1|6194.2|6188.2|6193.1|6187.1|1
1625843220000|2021-07-09 15:07:00|6191.1|6184.1|6184.3|6178.3|6191.1|6185.1|6184.3|6178.3|6
1625843230000|2021-07-09 15:07:10|6185.1|6179.1|6186.4|6180.4|6186.4|6180.4|6185.1|6179.1|2
1625843240000|2021-07-09 15:07:20|6187.3|6181.3|6188.6|6182.6|6190.5|6184.5|6187.3|6181.3|2
1625843250000|2021-07-09 15:07:30|6188.9|6182.9|6185.6|6179.6|6189.3|6183.3|6185.6|6179.6|0
1625843270000|2021-07-09 15:07:50|6185.9|6179.9|6185.9|6179.9|6185.9|6179.9|6185.9|6179.9|3
1625843280000|2021-07-09 15:08:00|6186.3|6180.3|6183.5|6177.5|6186.3|6180.3|6183.5|6177.5|1
1625843290000|2021-07-09 15:08:10|6178.5|6172.5|6175.4|6169.4|6178.5|6172.5|6175.1|6169.1|2
1625843300000|2021-07-09 15:08:20|6172.8|6166.8|6175.3|6160.3|6175.3|6166.9|6172.4|6160.3|1
1625843310000|2021-07-09 15:08:30|6171.6|6161.6|6170.4|6164.4|6172.1|6164.4|6168.3|6161.6|4
1625843320000|2021-07-09 15:08:40|6170.7|6164.7|6173.6|6167.6|6175.1|6167.6|6170.7|6164.7|0
1625843340000|2021-07-09 15:09:00|6176.6|6170.6|6178.1|6172.1|6179.1|6172.3|6176.6|6169.1|0
1625843350000|2021-07-09 15:09:10|6178.3|6172.3|6178.4|6172.4|6178.4|6172.4|6178.3|6172.3|0
1625843360000|2021-07-09 15:09:20|6178.9|6172.9|6179.1|6173.1|6179.1|6173.1|6178.9|6172.9|0
1625843370000|2021-07-09 15:09:30|6179.6|6173.6|6179.1|6173.1|6179.6|6173.6|6179.1|6173.1|0
1625843380000|2021-07-09 15:09:40|6179.4|6173.4|6179.4|6173.4|6179.4|6173.4|6179.4|6173.4|0
1625843390000|2021-07-09 15:09:50|6179.6|6173.6|6181|6175|6181|6175|6179.6|6173.6|7
1625843400000|2021-07-09 15:10:00|6180.5|6174.5|6180.5|6174.5|6180.5|6174.5|6180.3|6174.3|0
1625843410000|2021-07-09 15:10:10|6180.3|6174.3|6180.3|6174.3|6180.3|6174.3|6180.3|6174.3|0
1625843420000|2021-07-09 15:10:20|6180|6174|6178.8|6172.8|6180|6174|6178.6|6172.6|3
1625843430000|2021-07-09 15:10:30|6178.3|6172.3|6178.3|6172.3|6178.5|6172.5|6178|6172|4
1625843440000|2021-07-09 15:10:40|6177.1|6171.1|6174.5|6168.5|6177.1|6171.1|6174.5|6168.5|0
1625843450000|2021-07-09 15:10:50|6174.8|6168.8|6176.2|6170.2|6176.2|6170.2|6174.8|6168.8|3
1625843460000|2021-07-09 15:11:00|6176|6170|6176.5|6170.5|6176.5|6170.5|6176|6170|9
1625843470000|2021-07-09 15:11:10|6184.3|6178.3|6183.8|6177.8|6184.6|6178.6|6182.3|6176.3|6
1625843480000|2021-07-09 15:11:20|6184.8|6178.8|6186.6|6180.6|6186.6|6180.6|6184.3|6178.3|11
1625843490000|2021-07-09 15:11:30|6186.8|6180.8|6190.1|6184.1|6190.1|6184.1|6186.8|6180.8|20
1625843500000|2021-07-09 15:11:40|6190.3|6184.3|6185.8|6179.8|6190.3|6184.3|6185.8|6179.8|26
1625843510000|2021-07-09 15:11:50|6186.3|6180.3|6185.8|6179.8|6186.3|6180.3|6185.8|6179.8|0
1625843520000|2021-07-09 15:12:00|6186.1|6180.1|6186.3|6180.3|6186.3|6180.3|6185.8|6179.8|2
1625843530000|2021-07-09 15:12:10|6187.8|6181.8|6188.8|6182.8|6189.3|6183.3|6187.8|6181.8|2
1625843540000|2021-07-09 15:12:20|6189.1|6183.1|6190.1|6184.1|6191.6|6185.6|6189.1|6183.1|1
1625843550000|2021-07-09 15:12:30|6190.3|6184.3|6190.3|6184.3|6190.3|6184.3|6190.3|6184.3|3
1625843560000|2021-07-09 15:12:40|6191.1|6185.1|6190.6|6184.6|6191.1|6185.1|6190.3|6184.3|0
1625843570000|2021-07-09 15:12:50|6190.8|6184.8|6190.3|6184.3|6191.1|6185.1|6190.3|6184.3|6
1625843580000|2021-07-09 15:13:00|6191.3|6185.3|6192.8|6186.8|6193.1|6187.1|6191.3|6185.3|9
1625843590000|2021-07-09 15:13:10|6193.3|6187.3|6192.8|6186.8|6193.3|6187.3|6192.3|6186.3|2
1625843600000|2021-07-09 15:13:20|6193.6|6187.6|6193.6|6187.6|6193.6|6187.6|6193.6|6187.6|0
1625843610000|2021-07-09 15:13:30|6194.3|6188.3|6194.1|6188.1|6194.8|6188.8|6194.1|6188.1|1
1625843620000|2021-07-09 15:13:40|6194.6|6188.6|6194.8|6188.8|6194.8|6188.8|6194.5|6188.5|0
1625843630000|2021-07-09 15:13:50|6195.1|6189.1|6195.3|6189.3|6195.3|6189.3|6194.3|6188.3|7
1625843640000|2021-07-09 15:14:00|6195.6|6189.6|6195.8|6189.8|6195.8|6189.8|6195.6|6189.6|1
1625843650000|2021-07-09 15:14:10|||||||||2
1625843660000|2021-07-09 15:14:20|6195.5|6189.5|6204.3|6198.3|6204.3|6198.3|6195.5|6189.5|14
1625843670000|2021-07-09 15:14:30|6204.8|6198.8|6204.8|6198.8|6204.8|6198.8|6202.8|6196.8|4
1625843680000|2021-07-09 15:14:40|6205.1|6199.1|6206|6200|6206|6200|6205.1|6199.1|2
1625843690000|2021-07-09 15:14:50|6203.2|6197.2|6201.3|6195.3|6203.2|6197.2|6201.3|6195.3|4
1625843700000|2021-07-09 15:15:00|6201.1|6195.1|6201.6|6195.6|6201.6|6195.6|6201.1|6195.1|0
1625843710000|2021-07-09 15:15:10|6201.8|6195.8|6203.3|6197.3|6203.3|6197.3|6201.8|6195.8|4
1625843720000|2021-07-09 15:15:20|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|6203.8|6197.8|0
1625843730000|2021-07-09 15:15:30|6204.1|6198.1|6204.3|6198.3|6204.3|6198.3|6204.1|6198.1|1
1625843740000|2021-07-09 15:15:40|6203.4|6197.4|6202.5|6196.5|6203.4|6197.4|6202.5|6196.5|4
1625843750000|2021-07-09 15:15:50|6201.9|6195.9|6201.1|6195.1|6201.9|6195.9|6201.1|6195.1|0
1625843760000|2021-07-09 15:16:00|6201.3|6195.3|6202|6196|6202.3|6196.3|6201.3|6195.3|2
1625843770000|2021-07-09 15:16:10|6201.7|6195.7|6200.8|6194.8|6201.7|6195.7|6200.8|6194.8|2
1625843780000|2021-07-09 15:16:20|6200.6|6194.6|6196.6|6190.6|6200.6|6194.6|6196.6|6190.6|0
1625843790000|2021-07-09 15:16:30|6196.8|6190.8|6193.5|6187.5|6197.1|6191.1|6193.3|6187.3|1
1625843800000|2021-07-09 15:16:40|6193.3|6187.3|6191.6|6185.6|6193.3|6187.3|6190.8|6184.8|4
1625843810000|2021-07-09 15:16:50|6191|6185|6190.3|6184.3|6191|6185|6190.3|6184.3|0
1625843820000|2021-07-09 15:17:00|6191.1|6185.1|6194.2|6188.2|6194.3|6188.3|6191.1|6185.1|1
1625843830000|2021-07-09 15:17:10|6193.7|6187.7|6193.7|6187.7|6193.7|6187.7|6193.6|6187.6|0
1625843840000|2021-07-09 15:17:20|||||||||1
1625843870000|2021-07-09 15:17:50|6193.4|6187.4|6199|6193|6199|6193|6193.4|6187.4|2
1625843880000|2021-07-09 15:18:00|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|6199.3|6193.3|0
1625843890000|2021-07-09 15:18:10|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|6199.8|6193.8|0
1625843900000|2021-07-09 15:18:20|6201.7|6195.7|6201.7|6195.7|6201.7|6195.7|6201.7|6195.7|0
1625843910000|2021-07-09 15:18:30|6201.5|6195.5|6201.5|6195.5|6201.5|6195.5|6200.5|6194.5|3
1625843920000|2021-07-09 15:18:40|6201.8|6195.8|6202|6196|6202|6196|6201.8|6195.8|0
1625843930000|2021-07-09 15:18:50|6201.7|6195.7|6200.8|6194.8|6201.7|6195.7|6200.8|6194.8|0
1625843940000|2021-07-09 15:19:00|6201|6195|6201.5|6195.5|6201.6|6195.6|6200.8|6194.8|0
1625843950000|2021-07-09 15:19:10|6201|6195|6198.5|6192.5|6201|6195|6198.5|6192.5|1
1625843960000|2021-07-09 15:19:20|6199.6|6193.6|6197.3|6191.3|6200|6194|6195.5|6189.5|9
1625843970000|2021-07-09 15:19:30|6197|6191|6197|6191|6197|6191|6197|6191|0
1625843980000|2021-07-09 15:19:40|6196.8|6190.8|6197.3|6191.3|6197.5|6191.5|6196.8|6190.8|0
1625843990000|2021-07-09 15:19:50|6197|6191|6194.8|6188.8|6197|6191|6194.8|6188.8|3
1625844000000|2021-07-09 15:20:00|6195|6189|6194.5|6188.5|6195|6189|6193.5|6187.5|3
1625844030000|2021-07-09 15:20:30|6193.5|6187.5|6195|6189|6195|6189|6193.5|6187.5|1
1625844050000|2021-07-09 15:20:50|6193.5|6187.5|6193.3|6187.3|6193.5|6187.5|6193.3|6187.3|1
1625844060000|2021-07-09 15:21:00|6193.5|6187.5|6193.3|6187.3|6193.8|6187.8|6193|6187|0
1625844070000|2021-07-09 15:21:10|6193|6187|6188.3|6182.3|6193|6187|6188.3|6182.3|81
1625844080000|2021-07-09 15:21:20|6188.8|6182.8|6190.6|6184.6|6191.5|6185.5|6188.3|6182.3|21
1625844090000|2021-07-09 15:21:30|6190.8|6184.8|6191|6185|6191|6185|6190.8|6184.8|20
1625844100000|2021-07-09 15:21:40|6190.8|6184.8|6191|6185|6191|6185|6190.8|6184.8|6
1625844110000|2021-07-09 15:21:50|||||||||5
1625844120000|2021-07-09 15:22:00|6190.6|6184.6|6191|6185|6191|6185|6190.6|6184.6|27
1625844130000|2021-07-09 15:22:10|6190.8|6184.8|6190.8|6184.8|6190.8|6184.8|6190.8|6184.8|2
1625844140000|2021-07-09 15:22:20|6191|6185|6190.8|6184.8|6191|6185|6190.6|6184.6|7
1625844150000|2021-07-09 15:22:30|6190.6|6184.6|6190.4|6184.4|6190.6|6184.6|6190.4|6184.4|9
1625844160000|2021-07-09 15:22:40|6190.9|6184.9|6192.1|6186.1|6192.1|6186.1|6190.9|6184.9|3
1625844170000|2021-07-09 15:22:50|6191.9|6185.9|6191.9|6185.9|6191.9|6185.9|6191.9|6185.9|0
1625844180000|2021-07-09 15:23:00|6192.1|6186.1|6191.4|6185.4|6192.1|6186.1|6191.4|6185.4|1
1625844190000|2021-07-09 15:23:10|6191.5|6185.5|6191.5|6185.5|6191.5|6185.5|6191.5|6185.5|0
1625844200000|2021-07-09 15:23:20|6190.9|6184.9|6190.7|6184.7|6190.9|6184.9|6190.7|6184.7|1
1625844210000|2021-07-09 15:23:30|6191.2|6185.2|6192.3|6186.3|6192.3|6186.3|6191.1|6185.1|3
1625844220000|2021-07-09 15:23:40|6192.8|6186.8|6193.3|6187.3|6193.3|6187.3|6192.8|6186.8|2
1625844230000|2021-07-09 15:23:50|6193.5|6187.5|6193.8|6187.8|6193.8|6187.8|6193.5|6187.5|1
1625844240000|2021-07-09 15:24:00|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|6193.5|6187.5|0
1625844250000|2021-07-09 15:24:10|6194.3|6188.3|6196.5|6190.5|6196.5|6190.5|6194|6188|4
1625844270000|2021-07-09 15:24:30|6195.8|6189.8|6193.3|6187.3|6196.5|6190.5|6193.3|6187.3|1
1625844280000|2021-07-09 15:24:40|6193.1|6187.1|6192.9|6186.9|6193.1|6187.1|6192.9|6186.9|0
1625844290000|2021-07-09 15:24:50|6192.6|6186.6|6193.4|6187.4|6193.4|6187.4|6192.6|6186.6|0
1625844300000|2021-07-09 15:25:00|6193.6|6187.6|6194.6|6188.6|6194.6|6188.6|6193.6|6187.6|3
1625844310000|2021-07-09 15:25:10|6194.8|6188.8|6194.4|6188.4|6194.8|6188.8|6194.4|6188.4|0
1625844320000|2021-07-09 15:25:20|6194.6|6188.6|6194.1|6188.1|6194.6|6188.6|6193.9|6187.9|0
1625844330000|2021-07-09 15:25:30|6193.9|6187.9|6193.4|6187.4|6193.9|6187.9|6193.4|6187.4|0
1625844340000|2021-07-09 15:25:40|6194|6188|6195.4|6189.4|6195.4|6189.4|6194|6188|1
1625844350000|2021-07-09 15:25:50|6195.7|6189.7|6197.6|6191.6|6198.4|6192.4|6195.7|6189.7|9
1625844360000|2021-07-09 15:26:00|6196.1|6190.1|6196.1|6190.1|6196.6|6190.6|6195.9|6189.9|1
1625844370000|2021-07-09 15:26:10|6195.3|6189.3|6195.6|6189.6|6195.6|6189.6|6195.3|6189.3|0
1625844390000|2021-07-09 15:26:30|||||||||3
1625844400000|2021-07-09 15:26:40|6195.8|6189.8|6196.1|6190.1|6196.3|6190.3|6195.8|6189.8|1
1625844410000|2021-07-09 15:26:50|6196.4|6190.4|6191|6185|6199.4|6193.4|6191|6185|9
1625844420000|2021-07-09 15:27:00|6190.8|6184.8|6191.1|6185.1|6192.6|6186.6|6190.8|6184.8|106
1625844430000|2021-07-09 15:27:10|6188.7|6182.7|6188.6|6182.6|6189|6183|6187.8|6181.8|53
1625844450000|2021-07-09 15:27:30|6187.7|6181.7|6187|6181|6187.7|6181.7|6187|6181|0
1625844460000|2021-07-09 15:27:40|6187.8|6181.8|6188|6182|6188.3|6182.3|6187.8|6181.8|2
1625844470000|2021-07-09 15:27:50|6188.3|6182.3|6188.3|6182.3|6188.3|6182.3|6188.3|6182.3|0
1625844490000|2021-07-09 15:28:10|6188.7|6182.7|6188|6182|6188.7|6182.7|6188|6182|1
1625844500000|2021-07-09 15:28:20|6184.4|6178.4|6184.6|6178.6|6184.8|6178.8|6184.4|6178.4|3
1625844510000|2021-07-09 15:28:30|6184.8|6178.8|6184.6|6178.6|6184.8|6178.8|6184.3|6178.3|0
1625844520000|2021-07-09 15:28:40|6184.8|6178.8|6184.5|6178.5|6184.8|6178.8|6184.5|6178.5|0
1625844540000|2021-07-09 15:29:00|6184.3|6178.3|6184.8|6178.8|6184.8|6178.8|6184.3|6178.3|1
1625844550000|2021-07-09 15:29:10|6184.5|6178.5|6177.6|6171.6|6184.5|6178.5|6177.6|6171.6|4
1625844560000|2021-07-09 15:29:20|6177.8|6171.8|6180.5|6174.5|6180.8|6174.8|6177.8|6171.8|0
1625844570000|2021-07-09 15:29:30|6180.3|6174.3|6180.3|6174.3|6180.3|6174.3|6180.3|6174.3|2
1625844580000|2021-07-09 15:29:40|6179.7|6173.7|6178.1|6172.1|6179.7|6173.7|6178.1|6172.1|0
1625844590000|2021-07-09 15:29:50|6178.3|6172.3|6176.8|6170.8|6178.3|6172.3|6176.6|6170.6|0
1625844600000|2021-07-09 15:30:00|6176.5|6170.5|6175.3|6169.3|6176.5|6170.5|6174.8|6168.8|0
1625844610000|2021-07-09 15:30:10|6174.3|6168.3|6175.8|6169.8|6175.8|6169.8|6172.8|6166.8|10
1625844620000|2021-07-09 15:30:20|6175.5|6169.5|6177.8|6171.8|6178.8|6172.8|6175.5|6169.5|4
1625844630000|2021-07-09 15:30:30|6178.1|6172.1|6175.6|6169.6|6178.1|6172.1|6175|6169|1
1625844640000|2021-07-09 15:30:40|6175.9|6169.9|6173.9|6167.9|6176.2|6170.2|6173.9|6167.9|1
1625844650000|2021-07-09 15:30:50|6173.4|6167.4|6170.9|6164.9|6173.9|6167.9|6170.8|6164.8|0
1625844660000|2021-07-09 15:31:00|6170.6|6164.6|6170.4|6164.4|6170.6|6164.6|6169.6|6163.6|0
1625844670000|2021-07-09 15:31:10|6168.1|6162.1|6157.4|6151.4|6168.1|6162.1|6157.1|6151.1|7
1625844680000|2021-07-09 15:31:20|6157.6|6151.6|6160.6|6154.6|6163.1|6157.1|6157.1|6151.1|13
1625844690000|2021-07-09 15:31:30|6160|6154|6163.1|6157.1|6166.3|6160.3|6159.8|6153.8|8
1625844700000|2021-07-09 15:31:40|6162.8|6156.8|6162.6|6156.6|6163.9|6157.9|6162.5|6156.5|1
1625844710000|2021-07-09 15:31:50|6162.1|6156.1|6164.8|6158.8|6166.1|6160.1|6162.1|6156.1|1
1625844720000|2021-07-09 15:32:00|6164.6|6158.6|6164.1|6158.1|6164.6|6158.6|6164.1|6158.1|0
1625844730000|2021-07-09 15:32:10|6164.7|6158.7|6168.3|6162.3|6168.3|6162.3|6164.7|6158.7|0
1625844740000|2021-07-09 15:32:20|6167.8|6161.8|6163.1|6157.1|6168.1|6162.1|6163.1|6157.1|0
1625844750000|2021-07-09 15:32:30|6163.6|6157.6|6162.8|6156.8|6164.3|6158.3|6162.8|6156.8|2
1625844760000|2021-07-09 15:32:40|6163.1|6157.1|6162.3|6156.3|6164.1|6158.1|6162.3|6156.3|0
1625844770000|2021-07-09 15:32:50|6162|6156|6160|6154|6162|6156|6160|6154|1
1625844780000|2021-07-09 15:33:00|6160.3|6154.3|6167.4|6161.4|6168.3|6162.3|6160|6154|4
1625844790000|2021-07-09 15:33:10|6167.2|6161.2|6168.2|6162.2|6168.2|6162.2|6167.2|6161.2|0
1625844800000|2021-07-09 15:33:20|6168.6|6162.6|6169.2|6163.2|6169.4|6163.4|6168|6162|2
1625844810000|2021-07-09 15:33:30|6168.7|6162.7|6168|6162|6168.7|6162.7|6168|6162|4
1625844820000|2021-07-09 15:33:40|6168.2|6162.2|6168.7|6162.7|6168.7|6162.7|6168.2|6162.2|1
1625844830000|2021-07-09 15:33:50|6168.9|6162.9|6168.9|6162.9|6168.9|6162.9|6168.9|6162.9|0
1625844840000|2021-07-09 15:34:00|6168.7|6162.7|6169.2|6163.2|6169.2|6163.2|6168.7|6162.7|0
1625844850000|2021-07-09 15:34:10|6169.7|6163.7|6169.7|6163.7|6169.7|6163.7|6169.7|6163.7|0
1625844860000|2021-07-09 15:34:20|6169.2|6163.2|6168.1|6162.1|6169.2|6163.2|6167.7|6161.7|1
1625844870000|2021-07-09 15:34:30|6167.9|6161.9|6169.4|6163.4|6169.4|6163.4|6167.9|6161.9|2
1625844880000|2021-07-09 15:34:40|6169.9|6163.9|6169.9|6163.9|6169.9|6163.9|6169.9|6163.9|0
1625844890000|2021-07-09 15:34:50|6169.4|6163.4|6169.4|6163.4|6169.4|6163.4|6169.4|6163.4|4
1625844900000|2021-07-09 15:35:00|6169.7|6163.7|6168.7|6162.7|6169.9|6163.9|6168.2|6162.2|0
1625844910000|2021-07-09 15:35:10|6168.5|6162.5|6168|6162|6168.7|6162.7|6167.7|6161.7|1
1625844930000|2021-07-09 15:35:30|6168.5|6162.5|6168.5|6162.5|6169.9|6163.9|6168.5|6162.5|4
1625844940000|2021-07-09 15:35:40|6168.2|6162.2|6168.7|6162.7|6168.7|6162.7|6167.9|6161.9|2
1625844950000|2021-07-09 15:35:50|6168.9|6162.9|6168.9|6162.9|6169.2|6163.2|6168.9|6162.9|0
1625844960000|2021-07-09 15:36:00|6169.2|6163.2|6169.2|6163.2|6169.2|6163.2|6169.2|6163.2|1
1625844970000|2021-07-09 15:36:10|||||||||1
1625844980000|2021-07-09 15:36:20|6169.4|6163.4|6169.2|6163.2|6169.4|6163.4|6169.2|6163.2|1
1625844990000|2021-07-09 15:36:30|6169.4|6163.4|6169.2|6163.2|6169.4|6163.4|6169.2|6163.2|0
1625845000000|2021-07-09 15:36:40|6169.4|6163.4|6169.4|6163.4|6169.4|6163.4|6169.4|6163.4|2
1625845010000|2021-07-09 15:36:50|6169.2|6163.2|6168.1|6162.1|6169.4|6163.4|6168.1|6162.1|2
1625845020000|2021-07-09 15:37:00|6168.4|6162.4|6169.4|6163.4|6169.6|6163.6|6168.4|6162.4|1
1625845030000|2021-07-09 15:37:10|6168.4|6162.4|6168.1|6162.1|6168.4|6162.4|6168.1|6162.1|4
1625845040000|2021-07-09 15:37:20|6172.1|6166.1|6171.6|6165.6|6172.1|6166.1|6171.6|6165.6|2
1625845050000|2021-07-09 15:37:30|6172.5|6166.5|6172.9|6166.9|6172.9|6166.9|6172.5|6166.5|0
1625845060000|2021-07-09 15:37:40|6173.1|6167.1|6172.5|6166.5|6173.1|6167.1|6172.3|6166.3|5
1625845070000|2021-07-09 15:37:50|6172.8|6166.8|6173|6167|6173|6167|6172.8|6166.8|4
1625845080000|2021-07-09 15:38:00|6172.5|6166.5|6169.5|6163.5|6172.5|6166.5|6169.5|6163.5|0
1625845090000|2021-07-09 15:38:10|6169.2|6163.2|6169.2|6163.2|6169.2|6163.2|6168.7|6162.7|0
1625845100000|2021-07-09 15:38:20|6168.7|6162.7|6168.2|6162.2|6168.7|6162.7|6168.2|6162.2|1
1625845110000|2021-07-09 15:38:30|6168.7|6162.7|6166.9|6160.9|6169.2|6163.2|6166.4|6160.4|1
1625845120000|2021-07-09 15:38:40|6166.7|6160.7|6166.4|6160.4|6166.7|6160.7|6166.4|6160.4|2
1625845130000|2021-07-09 15:38:50|6166.7|6160.7|6166.4|6160.4|6166.9|6160.9|6166.2|6160.2|0
1625845140000|2021-07-09 15:39:00|6166.7|6160.7|6168|6162|6168|6162|6166.7|6160.7|0
1625845150000|2021-07-09 15:39:10|6168.5|6162.5|6167.8|6161.8|6169.5|6163.5|6167.8|6161.8|0
1625845160000|2021-07-09 15:39:20|6167.5|6161.5|6168.7|6162.7|6169.2|6163.2|6167.5|6161.5|0
1625845170000|2021-07-09 15:39:30|6168.9|6162.9|6171|6165|6171.8|6165.8|6168.7|6162.7|4
1625845180000|2021-07-09 15:39:40|6171.3|6165.3|6173.5|6167.5|6173.5|6167.5|6171.3|6165.3|0
1625845190000|2021-07-09 15:39:50|6173.8|6167.8|6171.3|6165.3|6174|6168|6171.3|6165.3|1
1625845200000|2021-07-09 15:40:00|6171.5|6165.5|6172|6166|6172|6166|6170|6164|8
1625845210000|2021-07-09 15:40:10|6173|6167|6173|6167|6173|6167|6172.3|6166.3|1
1625845220000|2021-07-09 15:40:20|6172.8|6166.8|6173.3|6167.3|6173.3|6167.3|6172.8|6166.8|0
1625845230000|2021-07-09 15:40:30|6173.6|6167.6|6173.4|6167.4|6177.5|6171.5|6173.4|6167.4|4
1625845240000|2021-07-09 15:40:40|6173.1|6167.1|6175|6169|6175|6169|6173.1|6167.1|1
1625845250000|2021-07-09 15:40:50|6172.5|6166.5|6174.5|6168.5|6174.5|6168.5|6172.5|6166.5|0
1625845260000|2021-07-09 15:41:00|6174.8|6168.8|6175.8|6169.8|6176.3|6170.3|6174.8|6168.8|0
1625845270000|2021-07-09 15:41:10|6176.1|6170.1|6178|6172|6178.9|6172.9|6176.1|6170.1|2
1625845280000|2021-07-09 15:41:20|6177.5|6171.5|6174.7|6168.7|6177.5|6171.5|6174.5|6168.5|1
1625845290000|2021-07-09 15:41:30|6174.5|6168.5|6177.7|6171.7|6177.7|6171.7|6174.2|6168.2|0
1625845300000|2021-07-09 15:41:40|6178|6172|6178.2|6172.2|6178.2|6172.2|6178|6172|0
1625845310000|2021-07-09 15:41:50|||||||||2
1625845330000|2021-07-09 15:42:10|6177.7|6171.7|6178.2|6172.2|6178.2|6172.2|6177.2|6171.2|0
1625845340000|2021-07-09 15:42:20|6178.7|6172.7|6178.7|6172.7|6178.7|6172.7|6178.7|6172.7|0
1625845350000|2021-07-09 15:42:30|6178.2|6172.2|6178.2|6172.2|6178.2|6172.2|6178.2|6172.2|0
1625845360000|2021-07-09 15:42:40|6178.5|6172.5|6178.4|6172.4|6178.7|6172.7|6177.7|6171.7|8
1625845370000|2021-07-09 15:42:50|||||||||2
1625845380000|2021-07-09 15:43:00|6178.2|6172.2|6178.9|6172.9|6179.4|6173.4|6178.2|6172.2|2
1625845390000|2021-07-09 15:43:10|6179.2|6173.2|6178.2|6172.2|6179.2|6173.2|6178|6172|0
1625845400000|2021-07-09 15:43:20|6177.7|6171.7|6177.8|6171.8|6178.3|6172.3|6177.3|6171.3|0
1625845410000|2021-07-09 15:43:30|6178.3|6172.3|6178.3|6172.3|6178.3|6172.3|6178|6172|0
1625845420000|2021-07-09 15:43:40|6178.6|6172.6|6177.8|6171.8|6178.8|6172.8|6177.8|6171.8|4
1625845430000|2021-07-09 15:43:50|6177.6|6171.6|6177.3|6171.3|6177.8|6171.8|6177.3|6171.3|0
1625845440000|2021-07-09 15:44:00|6177.8|6171.8|6176.8|6170.8|6177.8|6171.8|6176.8|6170.8|0
1625845450000|2021-07-09 15:44:10|6176.5|6170.5|6174.8|6168.8|6176.5|6170.5|6172.6|6166.6|4
1625845460000|2021-07-09 15:44:20|6175.1|6169.1|6174.2|6168.2|6175.6|6169.6|6174.2|6168.2|0
1625845470000|2021-07-09 15:44:30|6173.8|6167.8|6174.1|6168.1|6174.1|6168.1|6173.8|6167.8|1
1625845480000|2021-07-09 15:44:40|6174.4|6168.4|6174.6|6168.6|6175.1|6169.1|6174.1|6168.1|0
1625845490000|2021-07-09 15:44:50|6174.9|6168.9|6174.6|6168.6|6175.1|6169.1|6174.1|6168.1|0
1625845500000|2021-07-09 15:45:00|6174.3|6168.3|6178.3|6172.3|6178.3|6172.3|6174.3|6168.3|0
1625845510000|2021-07-09 15:45:10|6177.8|6171.8|6178.5|6172.5|6178.6|6172.6|6177.8|6171.8|1
1625845520000|2021-07-09 15:45:20|6178.8|6172.8|6179|6173|6179|6173|6178.8|6172.8|0
1625845530000|2021-07-09 15:45:30|6179.2|6173.2|6179.2|6173.2|6179.2|6173.2|6179.2|6173.2|3
1625845540000|2021-07-09 15:45:40|6178.9|6172.9|6179.4|6173.4|6185.7|6179.7|6178.9|6172.9|9
1625845550000|2021-07-09 15:45:50|6179.2|6173.2|6176.3|6170.3|6179.2|6173.2|6176|6170|1
1625845560000|2021-07-09 15:46:00|6176.5|6170.5|6179.3|6173.3|6179.3|6173.3|6176.3|6170.3|0
1625845570000|2021-07-09 15:46:10|6179.6|6173.6|6180|6174|6180|6174|6179.6|6173.6|0
1625845580000|2021-07-09 15:46:20|6180.3|6174.3|6180.3|6174.3|6180.3|6174.3|6180.3|6174.3|4
1625845590000|2021-07-09 15:46:30|6180.5|6174.5|6184.5|6178.5|6185.2|6179.2|6180.5|6174.5|2
1625845600000|2021-07-09 15:46:40|6185.2|6179.2|6189.2|6183.2|6189.2|6183.2|6185.2|6179.2|7
1625845610000|2021-07-09 15:46:50|6189.9|6183.9|6190.2|6184.2|6193.2|6187.2|6189.9|6183.9|26
1625845620000|2021-07-09 15:47:00|6190.8|6184.8|6186|6180|6190.8|6184.8|6186|6180|4
1625845630000|2021-07-09 15:47:10|6185.8|6179.8|6184.6|6178.6|6185.8|6179.8|6184.6|6178.6|0
1625845640000|2021-07-09 15:47:20|6184.8|6178.8|6184.6|6178.6|6184.8|6178.8|6184.3|6178.3|1
1625845650000|2021-07-09 15:47:30|6185.1|6179.1|6186.1|6180.1|6186.8|6180.8|6185.1|6179.1|0
1625845660000|2021-07-09 15:47:40|6185.9|6179.9|6180.6|6174.6|6185.9|6179.9|6180.6|6174.6|1
1625845670000|2021-07-09 15:47:50|6180.9|6174.9|6181.1|6175.1|6181.1|6175.1|6180.6|6174.6|1
1625845680000|2021-07-09 15:48:00|6180.8|6174.8|6179|6173|6180.8|6174.8|6178.9|6172.9|1
1625845690000|2021-07-09 15:48:10|6177.3|6171.3|6175.3|6169.3|6177.3|6171.3|6174.8|6168.8|0
1625845700000|2021-07-09 15:48:20|6176.6|6170.6|6175|6169|6177|6171|6174.7|6168.7|6
1625845710000|2021-07-09 15:48:30|6175.5|6169.5|6175.5|6169.5|6175.5|6169.5|6175.5|6169.5|2
1625845720000|2021-07-09 15:48:40|6175|6169|6174.8|6168.8|6175|6169|6174.6|6168.6|2
1625845730000|2021-07-09 15:48:50|6175|6169|6175.3|6169.3|6175.3|6169.3|6175|6169|1
1625845740000|2021-07-09 15:49:00|6175.6|6169.6|6178.2|6172.2|6178.2|6172.2|6175.6|6169.6|0
1625845750000|2021-07-09 15:49:10|6178|6172|6176.5|6170.5|6178|6172|6176.5|6170.5|0
1625845760000|2021-07-09 15:49:20|6175.8|6169.8|6175.3|6169.3|6175.8|6169.8|6175.3|6169.3|1
1625845770000|2021-07-09 15:49:30|6172.6|6166.6|6171.6|6165.6|6172.6|6166.6|6171.6|6165.6|2
1625845780000|2021-07-09 15:49:40|6171.9|6165.9|6168.6|6162.6|6172.3|6166.3|6168.3|6162.3|0
1625845790000|2021-07-09 15:49:50|6165.5|6159.5|6166.6|6160.6|6168.1|6162.1|6165.5|6159.5|6
1625845800000|2021-07-09 15:50:00|6166|6160|6165.1|6159.1|6166|6160|6165.1|6159.1|1
1625845810000|2021-07-09 15:50:10|6164.9|6158.9|6164.7|6158.7|6164.9|6158.9|6164.7|6158.7|1
1625845820000|2021-07-09 15:50:20|||||||||1
1625845830000|2021-07-09 15:50:30|6164.4|6158.4|6163.5|6157.5|6164.7|6158.7|6163.5|6157.5|7
1625845840000|2021-07-09 15:50:40|6163.2|6157.2|6160.5|6154.5|6163.2|6157.2|6160.5|6154.5|1
1625845850000|2021-07-09 15:50:50|6160.2|6154.2|6160.2|6154.2|6160.2|6154.2|6160.2|6154.2|1
1625845860000|2021-07-09 15:51:00|6160|6154|6159.5|6153.5|6160|6154|6159.5|6153.5|4
1625845870000|2021-07-09 15:51:10|6159.2|6153.2|6158.2|6152.2|6159.2|6153.2|6158.2|6152.2|1
1625845880000|2021-07-09 15:51:20|6157.9|6151.9|6145.6|6139.6|6160.9|6154.9|6145.1|6139.1|22
1625845890000|2021-07-09 15:51:30|6144.1|6138.1|6147.1|6141.1|6149.2|6143.2|6144.1|6138.1|3
1625845900000|2021-07-09 15:51:40|6146.8|6140.8|6146.6|6140.6|6146.8|6140.8|6146.6|6140.6|0
1625845910000|2021-07-09 15:51:50|6146.9|6140.9|6140.9|6134.9|6147.1|6141.1|6140.7|6134.7|9
1625845920000|2021-07-09 15:52:00|6141.4|6135.4|6147.6|6141.6|6151.1|6145.1|6141.4|6135.4|13
1625845930000|2021-07-09 15:52:10|6151.1|6141.1|6142.9|6136.9|6151.3|6141.3|6142.6|6136.6|2
1625845940000|2021-07-09 15:52:20|6143.1|6137.1|6149.3|6139.3|6149.3|6139.3|6143.1|6136.9|2
1625845950000|2021-07-09 15:52:30|6154.6|6139.6|6153.6|6143.6|6154.8|6143.6|6153.6|6139.6|1
1625845960000|2021-07-09 15:52:40|6151|6145|6151.1|6145.1|6151.1|6145.1|6150.8|6144.8|0
1625845970000|2021-07-09 15:52:50|6151.3|6145.3|6151.1|6145.1|6151.5|6145.5|6150.8|6144.8|1
1625845980000|2021-07-09 15:53:00|6151|6145|6151|6145|6151.3|6145.3|6151|6145|0
1625845990000|2021-07-09 15:53:10|6150.8|6144.8|6151.6|6145.6|6151.6|6145.6|6150.6|6144.6|0
1625846000000|2021-07-09 15:53:20|6151.3|6145.3|6152.6|6146.6|6152.6|6146.6|6151.3|6145.3|3
1625846010000|2021-07-09 15:53:30|6157.1|6151.1|6157.1|6151.1|6157.6|6151.6|6157.1|6151.1|0
1625846020000|2021-07-09 15:53:40|6157.4|6151.4|6153.4|6147.4|6161.3|6155.3|6153.4|6147.4|4
1625846030000|2021-07-09 15:53:50|6152.8|6146.8|6154.8|6148.8|6157.8|6148.8|6152.8|6146.8|1
1625846040000|2021-07-09 15:54:00|6154.6|6148.6|6153.4|6147.4|6157.4|6149.4|6153.4|6145.9|3
1625846050000|2021-07-09 15:54:10|6153.7|6147.7|6147.2|6141.2|6156.2|6147.7|6147.2|6141.2|2
1625846060000|2021-07-09 15:54:20|6146.8|6140.8|6145.8|6139.8|6146.8|6140.8|6145.8|6139.8|2
1625846070000|2021-07-09 15:54:30|6146.1|6140.1|6146.1|6140.1|6146.1|6140.1|6146.1|6140.1|0
1625846080000|2021-07-09 15:54:40|6146.4|6140.4|6146.1|6140.1|6146.6|6140.6|6146.1|6140.1|0
1625846090000|2021-07-09 15:54:50|6145.8|6139.8|6146.1|6140.1|6146.1|6140.1|6145.6|6139.6|3
1625846100000|2021-07-09 15:55:00|6146.4|6140.4|6150.3|6144.3|6150.3|6144.3|6146.1|6139.9|0
1625846110000|2021-07-09 15:55:10|6150.6|6144.6|6151.6|6145.6|6152.1|6146.1|6150.1|6144.1|1
1625846120000|2021-07-09 15:55:20|6151|6145|6150.1|6144.1|6151.6|6145.6|6150.1|6144.1|1
1625846130000|2021-07-09 15:55:30|6148.1|6142.1|6148.1|6142.1|6149.1|6143.1|6148.1|6142.1|0
1625846140000|2021-07-09 15:55:40|6148.6|6142.6|6154.1|6148.1|6154.1|6148.1|6148.6|6142.6|3
1625846150000|2021-07-09 15:55:50|6155.1|6149.1|6155.1|6149.1|6155.6|6149.6|6155.1|6149.1|1
1625846160000|2021-07-09 15:56:00|6156.6|6150.6|6156|6150|6156.6|6150.6|6155.6|6149.6|0
1625846170000|2021-07-09 15:56:10|6155.9|6149.9|6158.6|6152.6|6158.6|6152.6|6155.6|6149.6|1
1625846180000|2021-07-09 15:56:20|6160.8|6154.8|6166.6|6160.6|6167.1|6161.1|6160.8|6154.8|4
1625846190000|2021-07-09 15:56:30|6166|6160|6160.6|6154.6|6167|6161|6160.3|6154.3|0
1625846200000|2021-07-09 15:56:40|6160.9|6154.9|6161.6|6155.6|6161.6|6155.6|6160.9|6154.9|0
1625846210000|2021-07-09 15:56:50|6160.8|6154.8|6160.8|6154.8|6160.8|6154.8|6160.8|6154.8|2
1625846220000|2021-07-09 15:57:00|6161|6155|6153.6|6147.6|6161|6155|6153.6|6147.6|2
1625846230000|2021-07-09 15:57:10|6153.3|6147.3|6158.1|6152.1|6159.1|6153.1|6152.6|6146.6|1
1625846240000|2021-07-09 15:57:20|6158.2|6152.2|6154.6|6148.6|6158.2|6152.2|6151.6|6145.6|1
1625846250000|2021-07-09 15:57:30|6154|6148|6154.6|6148.6|6154.6|6148.6|6153.5|6147.5|0
1625846260000|2021-07-09 15:57:40|6153.3|6147.3|6153.6|6147.6|6153.6|6147.6|6153.3|6147.3|0
1625846270000|2021-07-09 15:57:50|6153|6147|6152.1|6146.1|6153.6|6147.6|6152.1|6146.1|4
1625846280000|2021-07-09 15:58:00|6151.3|6145.3|6154|6148|6155.1|6149.1|6149.6|6143.6|3
1625846290000|2021-07-09 15:58:10|6153.8|6147.8|6154.5|6148.5|6154.5|6148.5|6153.1|6147.1|1
1625846300000|2021-07-09 15:58:20|6154.3|6148.3|6153.1|6147.1|6154.3|6148.3|6153.1|6147.1|1
1625846320000|2021-07-09 15:58:40|6152.8|6146.8|6153.1|6147.1|6153.1|6147.1|6152.8|6146.8|0
1625846330000|2021-07-09 15:58:50|6152.8|6146.8|6152.8|6146.8|6153.1|6147.1|6152.8|6146.8|1
1625846340000|2021-07-09 15:59:00|6152.6|6146.6|6149.6|6143.6|6152.6|6146.6|6149.3|6143.3|1
1625846350000|2021-07-09 15:59:10|6149.3|6143.3|6150|6144|6150|6144|6149.1|6143.1|0
1625846360000|2021-07-09 15:59:20|6150.6|6144.6|6146.8|6140.8|6150.6|6144.6|6146.8|6140.8|3
1625846370000|2021-07-09 15:59:30|6146.3|6140.3|6147.4|6141.4|6147.4|6141.4|6146.3|6140.3|0
1625846380000|2021-07-09 15:59:40|6147.1|6141.1|6143.6|6137.6|6147.1|6141.1|6143.1|6137.1|2
1625846390000|2021-07-09 15:59:50|6143.3|6137.3|6144.4|6138.4|6144.7|6138.7|6143.3|6137.3|5
1625846400000|2021-07-09 16:00:00|6143.4|6137.4|6145.9|6139.9|6145.9|6139.9|6143.1|6137.1|0
1625846410000|2021-07-09 16:00:10|6145|6139|6143.9|6137.9|6145|6139|6143.5|6137.5|18
1625846420000|2021-07-09 16:00:20|6144.7|6138.7|6144|6138|6144.8|6138.8|6143.8|6137.8|3
1625846430000|2021-07-09 16:00:30|6144.6|6138.6|6146.3|6140.3|6146.6|6140.6|6144.6|6138.6|2
1625846440000|2021-07-09 16:00:40|6145.8|6139.8|6152|6146|6152|6146|6145.8|6139.8|0
1625846450000|2021-07-09 16:00:50|6151.5|6145.5|6151.4|6145.4|6153.5|6147.5|6151.4|6145.4|9
1625846460000|2021-07-09 16:01:00|6151.9|6145.9|6150.9|6144.9|6151.9|6145.9|6150.4|6144.4|0
1625846470000|2021-07-09 16:01:10|6150.6|6144.6|6151.4|6145.4|6151.4|6145.4|6150.6|6144.6|0
1625846480000|2021-07-09 16:01:20|6151.7|6145.7|6150.3|6144.3|6153.9|6147.9|6150.3|6144.3|3
1625846490000|2021-07-09 16:01:30|6150|6144|6148.6|6142.6|6150|6144|6148.6|6142.6|0
1625846500000|2021-07-09 16:01:40|6148.8|6142.8|6148.1|6142.1|6148.9|6142.9|6147.6|6141.6|0
1625846510000|2021-07-09 16:01:50|6148.7|6142.7|6147.9|6141.9|6148.7|6142.7|6147.9|6141.9|2
1625846520000|2021-07-09 16:02:00|6147.3|6141.3|6145|6139|6148.4|6142.4|6145|6139|4
1625846530000|2021-07-09 16:02:10|6144.7|6138.7|6141.4|6135.4|6144.7|6138.7|6140.9|6134.9|3
1625846540000|2021-07-09 16:02:20|6141.2|6135.2|6138.2|6132.2|6141.2|6135.2|6138.2|6132.2|7
1625846550000|2021-07-09 16:02:30|6137.7|6131.7|6132.4|6126.4|6137.7|6131.7|6132.4|6126.4|9
1625846560000|2021-07-09 16:02:40|6132.2|6126.2|6132.1|6126.1|6132.4|6126.4|6132.1|6126.1|1
1625846570000|2021-07-09 16:02:50|6131.9|6125.9|6131.6|6125.6|6132.4|6126.4|6130.7|6124.7|7
1625846580000|2021-07-09 16:03:00|6131.4|6125.4|6131.6|6125.6|6131.6|6125.6|6131.4|6125.4|0
1625846590000|2021-07-09 16:03:10|6131.4|6125.4|6131.9|6125.9|6131.9|6125.9|6131.1|6125.1|5
1625846600000|2021-07-09 16:03:20|6131.7|6125.7|6131.7|6125.7|6131.9|6125.9|6131.4|6125.4|4
1625846610000|2021-07-09 16:03:30|6131.9|6125.9|6131.7|6125.7|6131.9|6125.9|6131.7|6125.7|0
1625846620000|2021-07-09 16:03:40|||||||||1
1625846630000|2021-07-09 16:03:50|6131.4|6125.4|6130.9|6124.9|6131.4|6125.4|6130.2|6124.2|5
1625846640000|2021-07-09 16:04:00|6131.2|6125.2|6132.2|6126.2|6132.2|6126.2|6131.2|6125.2|5
1625846650000|2021-07-09 16:04:10|6131.9|6125.9|6131.9|6125.9|6131.9|6125.9|6131.7|6125.7|3
1625846660000|2021-07-09 16:04:20|6132.2|6126.2|6135.9|6129.9|6135.9|6129.9|6132.2|6126.2|1
1625846670000|2021-07-09 16:04:30|6135.7|6129.7|6133.9|6127.9|6136.4|6130.4|6133.9|6127.9|2
1625846680000|2021-07-09 16:04:40|6134.2|6128.2|6136.4|6130.4|6136.4|6130.4|6134.2|6128.2|0
1625846690000|2021-07-09 16:04:50|6136.7|6130.7|6138.2|6132.2|6138.7|6132.7|6134.4|6128.4|3
1625846700000|2021-07-09 16:05:00|6137.9|6131.9|6133.1|6127.1|6137.9|6131.9|6133.1|6127.1|4
1625846710000|2021-07-09 16:05:10|6133.4|6127.4|6133.1|6127.1|6133.4|6127.4|6133.1|6127.1|0
1625846720000|2021-07-09 16:05:20|6132.4|6126.4|6133.1|6127.1|6133.1|6127.1|6132.4|6126.4|4
1625846730000|2021-07-09 16:05:30|6132.9|6126.9|6123.4|6117.4|6132.9|6126.9|6119.6|6113.6|19
1625846740000|2021-07-09 16:05:40|6123.9|6117.9|6127.9|6121.9|6128.6|6122.6|6122.9|6116.9|9
1625846750000|2021-07-09 16:05:50|6127.6|6121.6|6128.8|6122.8|6128.8|6122.8|6127.6|6121.6|2
1625846760000|2021-07-09 16:06:00|6128.3|6122.3|6128.4|6122.4|6129.6|6123.6|6128.1|6122.1|1
1625846770000|2021-07-09 16:06:10|6128.6|6122.6|6121.7|6115.7|6129.4|6123.4|6120.7|6114.7|1
1625846780000|2021-07-09 16:06:20|6121.9|6115.9|6124.2|6118.2|6124.2|6118.2|6121.6|6115.6|6
1625846790000|2021-07-09 16:06:30|6125|6119|6126.7|6120.7|6127.2|6121.2|6125|6119|1
1625846800000|2021-07-09 16:06:40|6125.4|6119.4|6123.2|6117.2|6125.4|6119.4|6118.2|6112.2|3
1625846810000|2021-07-09 16:06:50|6120.2|6114.2|6121.4|6115.4|6121.4|6115.4|6119.2|6113.2|1
1625846820000|2021-07-09 16:07:00|6121.2|6115.2|6122.9|6116.9|6123.2|6117.2|6121.2|6115.2|0
1625846830000|2021-07-09 16:07:10|6122.7|6116.7|6117.7|6111.7|6122.7|6116.7|6117.7|6111.7|1
1625846840000|2021-07-09 16:07:20|6116.8|6110.8|6120.2|6110.2|6121|6115|6115.7|6109.7|17
1625846850000|2021-07-09 16:07:30|6118.7|6112.7|6119.2|6113.2|6122.2|6116.2|6118.4|6112.4|0
1625846860000|2021-07-09 16:07:40|6122.4|6116.4|6129.2|6123.2|6129.2|6123.2|6122.4|6116.4|0
1625846870000|2021-07-09 16:07:50|6129.7|6123.7|6129.9|6123.9|6130.5|6124.5|6126.7|6119.6|2
1625846880000|2021-07-09 16:08:00|6129.5|6123.5|6126.2|6120.2|6130|6123.5|6126|6120|0
1625846890000|2021-07-09 16:08:10|6126.5|6120.5|6121.5|6115.5|6127.2|6121.2|6121.2|6115.2|5
1625846900000|2021-07-09 16:08:20|6121|6115|6119.6|6113.6|6121|6115|6118.8|6112.8|4
1625846910000|2021-07-09 16:08:30|6119.5|6113.5|6122.8|6116.8|6122.8|6116.8|6119.3|6113.3|0
1625846920000|2021-07-09 16:08:40|6123.1|6117.1|6121.3|6115.3|6123.1|6117.1|6121.3|6115.3|0
1625846930000|2021-07-09 16:08:50|6121|6115|6118.3|6112.3|6121|6115|6118.3|6112.3|1
1625846940000|2021-07-09 16:09:00|6116.7|6110.7|6116.8|6110.8|6116.8|6110.8|6115.5|6109.5|5
1625846950000|2021-07-09 16:09:10|6117|6111|6114.3|6108.3|6117|6111|6114.3|6108.3|5
1625846960000|2021-07-09 16:09:20|6113.6|6107.6|6114.1|6108.1|6114.3|6108.3|6113.6|6107.6|3
1625846970000|2021-07-09 16:09:30|6114.7|6108.7|6116.6|6110.6|6117.7|6111.7|6114.3|6108.3|0
1625846980000|2021-07-09 16:09:40|6116.3|6110.3|6114.3|6108.3|6116.6|6110.6|6114.3|6108.3|0
1625846990000|2021-07-09 16:09:50|6114.1|6108.1|6113.8|6107.8|6115.6|6109.6|6112.3|6106.3|3
1625847000000|2021-07-09 16:10:00|6114.1|6108.1|6111.8|6105.8|6115.6|6109.6|6111.8|6105.8|1
1625847010000|2021-07-09 16:10:10|6112.1|6106.1|6114.1|6108.1|6114.3|6108.3|6112.1|6106.1|2
1625847020000|2021-07-09 16:10:20|6113.8|6107.8|6116.6|6110.6|6116.6|6110.6|6113.8|6107.8|1
1625847030000|2021-07-09 16:10:30|6117.1|6111.1|6113.8|6107.8|6117.1|6111.1|6113.6|6107.6|4
1625847040000|2021-07-09 16:10:40|6113.6|6107.6|6116.6|6110.6|6116.6|6110.6|6113.6|6107.6|0
1625847050000|2021-07-09 16:10:50|6116.1|6110.1|6117.3|6111.3|6117.3|6111.3|6114.7|6108.7|2
1625847060000|2021-07-09 16:11:00|6117.8|6111.8|6122|6116|6122.5|6116.5|6117.8|6111.8|2
1625847070000|2021-07-09 16:11:10|6123.5|6117.5|6123.1|6117.1|6127.5|6121.5|6123|6117|1
1625847080000|2021-07-09 16:11:20|6123.5|6117.5|6119.3|6113.3|6123.5|6117.5|6118.8|6112.8|2
1625847090000|2021-07-09 16:11:30|6119|6113|6122|6116|6122|6116|6118.7|6112.7|2
1625847100000|2021-07-09 16:11:40|6122.3|6116.3|6124.8|6118.8|6124.8|6118.8|6122.3|6116.3|2
1625847110000|2021-07-09 16:11:50|6124.5|6118.5|6125.7|6119.7|6125.7|6119.7|6124.5|6118.5|1
1625847120000|2021-07-09 16:12:00|6127.2|6121.2|6128.5|6122.5|6128.5|6122.5|6127|6121|1
1625847130000|2021-07-09 16:12:10|6129|6123|6135.3|6129.3|6135.6|6129.6|6129|6123|1
1625847140000|2021-07-09 16:12:20|6135|6129|6131.5|6125.5|6135.4|6129.4|6131.5|6125.5|1
1625847150000|2021-07-09 16:12:30|6131.8|6125.8|6131.5|6125.5|6131.8|6125.8|6131.3|6125.3|0
1625847160000|2021-07-09 16:12:40|6130.7|6124.7|6131.7|6125.7|6131.7|6125.7|6129.5|6123.5|0
1625847170000|2021-07-09 16:12:50|6132|6126|6134.5|6128.5|6134.5|6128.5|6132|6126|2
1625847180000|2021-07-09 16:13:00|6135|6129|6133|6127|6137.3|6131.3|6133|6127|1
1625847190000|2021-07-09 16:13:10|6132.5|6126.5|6135.3|6129.3|6135.8|6129.8|6132.5|6126.5|0
1625847200000|2021-07-09 16:13:20|6135.8|6129.8|6136.5|6130.5|6137.8|6131.8|6135.8|6129.8|2
1625847210000|2021-07-09 16:13:30|6135.3|6129.3|6135.8|6129.8|6135.8|6129.8|6134.8|6128.8|0
1625847220000|2021-07-09 16:13:40|6136.8|6130.8|6134.8|6128.8|6138|6132|6134.3|6128.3|0
1625847230000|2021-07-09 16:13:50|6136.1|6130.1|6134.3|6128.3|6136.1|6130.1|6134.3|6128.3|2
1625847240000|2021-07-09 16:14:00|6134|6128|6136.1|6130.1|6136.1|6130.1|6133.8|6127.8|2
1625847250000|2021-07-09 16:14:10|||||||||1
1625847260000|2021-07-09 16:14:20|6134.8|6128.8|6135.3|6129.3|6135.3|6129.3|6134.8|6128.8|2
1625847270000|2021-07-09 16:14:30|6134.8|6128.8|6134|6128|6134.8|6128.8|6132.5|6126.5|1
1625847280000|2021-07-09 16:14:40|6133.5|6127.5|6135.7|6129.7|6135.7|6129.7|6133.5|6127.5|0
1625847290000|2021-07-09 16:14:50|6135.4|6129.4|6131.5|6125.5|6135.4|6129.4|6131.5|6125.5|2
1625847300000|2021-07-09 16:15:00|6134.7|6128.7|6129.2|6123.2|6134.7|6128.7|6128.7|6122.7|1
1625847310000|2021-07-09 16:15:10|6129|6123|6128.2|6122.2|6129|6123|6128.2|6122.2|0
1625847320000|2021-07-09 16:15:20|6128.5|6122.5|6130.2|6124.2|6130.8|6124.8|6128.5|6122.5|2
1625847330000|2021-07-09 16:15:30|6127.7|6121.7|6129.3|6123.3|6129.3|6123.3|6127.5|6121.5|2
1625847340000|2021-07-09 16:15:40|6128.8|6122.8|6125.5|6119.5|6129.3|6123.3|6125.5|6119.5|1
1625847350000|2021-07-09 16:15:50|6124.9|6118.9|6124|6118|6126.8|6119.1|6124|6116.8|2
1625847360000|2021-07-09 16:16:00|6123.8|6117.8|6119|6113|6123.8|6117.8|6119|6113|4
1625847370000|2021-07-09 16:16:10|6118.7|6112.7|6113.5|6107.5|6118.7|6112.7|6113.5|6107.5|1
1625847380000|2021-07-09 16:16:20|6113.8|6107.8|6115|6109|6115|6109|6111|6105|4
1625847390000|2021-07-09 16:16:30|6113.3|6107.3|6112|6106|6113.8|6107.8|6111.5|6105.5|0
1625847400000|2021-07-09 16:16:40|6111.7|6105.7|6112|6106|6112|6106|6111.5|6105.5|0
1625847410000|2021-07-09 16:16:50|6112.3|6106.3|6113|6107|6114|6108|6111.8|6105.8|2
1625847420000|2021-07-09 16:17:00|6113.7|6107.7|6117.6|6111.6|6118.8|6112.1|6113.7|6107.7|2
1625847430000|2021-07-09 16:17:10|6119.6|6113.6|6115.8|6109.8|6121|6113.6|6115.8|6109.8|0
1625847440000|2021-07-09 16:17:20|6115.6|6109.6|6110.5|6104.5|6115.6|6109.6|6110.5|6104.5|3
1625847450000|2021-07-09 16:17:30|6110.8|6104.8|6112.8|6106.8|6115|6106.8|6110.8|6104.4|3
1625847460000|2021-07-09 16:17:40|6113.1|6107.1|6114.5|6108.5|6114.5|6108.5|6113.1|6107.1|2
1625847470000|2021-07-09 16:17:50|6114.3|6108.3|6119.3|6113.3|6120.5|6114.5|6114.3|6108.3|7
1625847480000|2021-07-09 16:18:00|6124.4|6109.4|6126.4|6111.4|6126.6|6111.6|6120.4|6105.4|3
1625847490000|2021-07-09 16:18:10|6126.7|6111.7|6119.5|6109.5|6126.7|6111.7|6119.5|6107.1|4
1625847500000|2021-07-09 16:18:20|6122.3|6107.3|6117.6|6107.6|6122.3|6107.6|6117.3|6106.3|2
1625847510000|2021-07-09 16:18:30|6117.9|6107.9|6120|6114|6122.3|6114|6117.9|6106.1|0
1625847520000|2021-07-09 16:18:40|6120.3|6114.3|6123.6|6113.6|6124.8|6116.5|6120.3|6109.4|3
1625847530000|2021-07-09 16:18:50|6123.8|6113.8|6126.3|6116.3|6126.3|6116.3|6122.1|6113.8|1
1625847540000|2021-07-09 16:19:00|6126|6116|6123.6|6117.6|6126.6|6118.3|6123.1|6116|0
1625847550000|2021-07-09 16:19:10|6123.8|6117.8|6125|6119|6125|6119|6123.8|6117.8|0
1625847560000|2021-07-09 16:19:20|6125.2|6119.2|6124.5|6118.5|6125.7|6119.7|6124.5|6118.5|8
1625847570000|2021-07-09 16:19:30|6124.9|6118.9|6124.2|6118.2|6124.9|6118.9|6124.2|6118.2|1
1625847580000|2021-07-09 16:19:40|6124.4|6118.4|6125.4|6119.4|6125.4|6119.4|6124.2|6118.2|1
1625847590000|2021-07-09 16:19:50|6125.7|6119.7|6125.4|6119.4|6125.9|6119.9|6125.4|6119.4|1
1625847600000|2021-07-09 16:20:00|6123.6|6115.4|6117.2|6111.2|6123.6|6115.4|6116.5|6108.6|1
1625847610000|2021-07-09 16:20:10|6117.5|6111.5|6119.1|6113.1|6121.1|6115.1|6117.5|6111.5|3
1625847620000|2021-07-09 16:20:20|6119.5|6113.5|6119.3|6113.3|6119.5|6113.5|6119.1|6113.1|1
1625847630000|2021-07-09 16:20:30|6119.5|6113.5|6116.7|6110.7|6119.5|6113.5|6115.9|6108.4|7
1625847640000|2021-07-09 16:20:40|6119|6109|6115|6105|6119|6110.7|6111.5|6104.8|3
1625847650000|2021-07-09 16:20:50|6112.7|6106.7|6118.6|6112.6|6119.3|6113.3|6112.3|6106.3|7
1625847660000|2021-07-09 16:21:00|6119.8|6113.8|6116.7|6110.7|6119.8|6113.8|6116.7|6110.7|0
1625847670000|2021-07-09 16:21:10|6116.9|6110.9|6119.3|6113.3|6121.1|6113.6|6116.1|6107.8|0
1625847680000|2021-07-09 16:21:20|6119.9|6113.9|6125.4|6115.4|6125.4|6118.8|6119.9|6113.9|11
1625847690000|2021-07-09 16:21:30|6125|6115|6125.1|6119.1|6125.4|6119.1|6123.7|6115|1
1625847700000|2021-07-09 16:21:40|6125.3|6119.3|6123.4|6117.4|6126.1|6120.1|6122.9|6116.9|1
1625847710000|2021-07-09 16:21:50|6123.2|6117.2|6125.4|6115.4|6126.3|6120.3|6123.2|6115.4|1
1625847720000|2021-07-09 16:22:00|6124.4|6118.4|6125.6|6115.6|6125.6|6118.4|6123.9|6115.2|0
1625847730000|2021-07-09 16:22:10|6124.8|6118.8|6125.6|6119.6|6126.6|6120.6|6124.1|6115.4|0
1625847740000|2021-07-09 16:22:20|6125.8|6115.8|6125.6|6115.6|6125.8|6115.8|6125.6|6115.6|1
1625847750000|2021-07-09 16:22:30|6123.9|6117.9|6125.6|6119.6|6126.1|6120.1|6123.9|6117.9|1
1625847760000|2021-07-09 16:22:40|6125.8|6119.8|6125.8|6115.8|6126.6|6120.6|6124.3|6115.8|0
1625847770000|2021-07-09 16:22:50|6123.9|6117.9|6124.6|6118.6|6125.1|6119.1|6123.9|6117.9|4
1625847780000|2021-07-09 16:23:00|6124.1|6118.1|6125.8|6119.8|6125.8|6119.8|6124.1|6118.1|0
1625847790000|2021-07-09 16:23:10|6126.1|6120.1|6125.8|6119.8|6126.5|6120.5|6125.8|6119.8|0
1625847800000|2021-07-09 16:23:20|6126.5|6120.5|6126.8|6120.8|6126.8|6120.8|6126.5|6120.5|2
1625847810000|2021-07-09 16:23:30|6126.6|6120.6|6124.5|6118.5|6126.6|6120.6|6124.5|6118.5|0
1625847820000|2021-07-09 16:23:40|6125.1|6119.1|6120|6114|6126.3|6120.3|6120|6114|7
1625847830000|2021-07-09 16:23:50|6119.3|6113.3|6115.1|6109.1|6119.3|6113.3|6114.8|6108.8|2
1625847840000|2021-07-09 16:24:00|6114.6|6108.6|6111.9|6105.9|6115.6|6109.6|6111.6|6105.6|3
1625847850000|2021-07-09 16:24:10|6111.6|6105.6|6114.9|6104.9|6117.4|6105.6|6109.6|6101.9|8
1625847860000|2021-07-09 16:24:20|6117.1|6102.1|6115.9|6109.9|6117.6|6110.4|6114.9|6101.9|3
1625847870000|2021-07-09 16:24:30|6118.2|6108.2|6117.1|6107.1|6119.4|6112.4|6116.7|6107.1|0
1625847880000|2021-07-09 16:24:40|6115.8|6105.8|6117.3|6111.3|6119.1|6111.3|6112.8|6104.1|0
1625847890000|2021-07-09 16:24:50|6119.1|6109.1|6128.1|6118.1|6130.7|6124.7|6116.8|6109.1|6
1625847900000|2021-07-09 16:25:00|6127.9|6117.9|6128.4|6118.4|6130.1|6121.3|6124.8|6116.6|0
1625847910000|2021-07-09 16:25:10|6128.3|6118.3|6128.8|6122.8|6130.1|6122.9|6127.9|6117.9|0
1625847920000|2021-07-09 16:25:20|6129.3|6123.3|6136.2|6126.2|6136.8|6128.3|6128.8|6122.8|3
1625847930000|2021-07-09 16:25:30|6135.9|6125.9|6132.4|6122.4|6135.9|6125.9|6130.5|6122.4|0
1625847940000|2021-07-09 16:25:40|6132.6|6122.6|6127.7|6117.7|6133.6|6124.9|6127.6|6117.6|0
1625847950000|2021-07-09 16:25:50|6128.6|6118.6|6135.2|6125.2|6135.2|6125.8|6128.6|6118.6|2
1625847960000|2021-07-09 16:26:00|6135|6125|6126.5|6116.5|6135|6125|6126.5|6114.7|0
1625847970000|2021-07-09 16:26:10|6123.7|6117.7|6129.6|6119.6|6129.6|6121.3|6120.7|6114.6|2
1625847980000|2021-07-09 16:26:20|6127.9|6121.9|6142.1|6127.1|6142.3|6129.1|6127.9|6119.6|1
1625847990000|2021-07-09 16:26:30|6141.7|6126.7|6140.3|6134.3|6141.7|6135.2|6136.5|6126.7|2
1625848000000|2021-07-09 16:26:40|6140.1|6134.1|6138.2|6128.2|6140.1|6134.1|6138.2|6128.2|0
1625848010000|2021-07-09 16:26:50|6138.6|6128.6|6138.3|6132.3|6139.6|6133.6|6136.9|6128.6|2
1625848020000|2021-07-09 16:27:00|6138.6|6132.6|6138.3|6132.3|6139.8|6133.8|6136.2|6130.2|3
1625848030000|2021-07-09 16:27:10|6138.1|6132.1|6144.1|6138.1|6144.1|6138.1|6137.8|6131.8|3
1625848040000|2021-07-09 16:27:20|6148.4|6138.4|6146.1|6140.1|6148.6|6140.3|6145.7|6136.9|2
1625848050000|2021-07-09 16:27:30|6147.8|6137.8|6146.3|6140.3|6147.8|6141.4|6146.3|6137.8|0
1625848060000|2021-07-09 16:27:40|6146.6|6136.6|6145.3|6139.3|6146.8|6139.3|6143.5|6135.2|0
1625848070000|2021-07-09 16:27:50|6145.6|6139.6|6146.2|6136.2|6146.4|6139.6|6144.7|6136.2|1
1625848080000|2021-07-09 16:28:00|6144.2|6138.2|6139.7|6133.7|6144.2|6138.2|6139.5|6133.5|3
1625848090000|2021-07-09 16:28:10|6139.9|6133.9|6144.4|6138.4|6144.4|6138.4|6139.9|6133.9|3
1625848100000|2021-07-09 16:28:20|6144.7|6138.7|6143.2|6137.2|6145.9|6139.9|6143.2|6137.2|3
1625848110000|2021-07-09 16:28:30|6143.5|6137.5|6144.7|6138.7|6144.7|6138.7|6143.5|6137.5|3
1625848130000|2021-07-09 16:28:50|6142.7|6136.7|6143.7|6137.7|6144.2|6138.2|6142.2|6136.2|1
1625848140000|2021-07-09 16:29:00|6144.2|6138.2|6143.7|6137.7|6144.2|6138.2|6143.7|6137.7|1
1625848150000|2021-07-09 16:29:10|6144|6138|6144.7|6138.7|6145|6139|6144|6138|0
1625848160000|2021-07-09 16:29:20|6143.5|6137.5|6138.7|6132.7|6143.7|6137.7|6138.7|6132.7|3
1625848170000|2021-07-09 16:29:30|6139.2|6133.2|6139.2|6133.2|6139.2|6133.2|6139.2|6133.2|2
1625848180000|2021-07-09 16:29:40|6139.5|6133.5|6142.5|6136.5|6142.7|6136.7|6139.5|6133.5|1
1625848190000|2021-07-09 16:29:50|6142.8|6136.8|6143.3|6137.3|6143.3|6137.3|6142.8|6136.8|2
1625848200000|2021-07-09 16:30:00|6143.5|6137.5|6143|6137|6144|6138|6142.5|6136.5|2
1625848210000|2021-07-09 16:30:10|6143.3|6137.3|6142.5|6136.5|6144.5|6138.5|6142.5|6136.5|2
1625848220000|2021-07-09 16:30:20|6142|6136|6140.5|6134.5|6142|6136|6140.5|6134.5|1
1625848230000|2021-07-09 16:30:30|6141.1|6135.1|6141.8|6135.8|6141.8|6135.8|6141.1|6135.1|0
1625848240000|2021-07-09 16:30:40|6142.1|6136.1|6138|6132|6142.1|6136.1|6137.5|6131.5|1
1625848250000|2021-07-09 16:30:50|6137.5|6131.5|6140.4|6134.4|6140.4|6134.4|6137.5|6131.5|3
1625848260000|2021-07-09 16:31:00|6141.7|6135.7|6141.9|6135.9|6141.9|6135.9|6141.7|6135.7|1
1625848270000|2021-07-09 16:31:10|6141.7|6135.7|6140.7|6134.7|6141.9|6135.9|6140.7|6134.7|0
1625848280000|2021-07-09 16:31:20|6141.4|6135.4|6141|6135|6141.4|6135.4|6141|6135|1
1625848290000|2021-07-09 16:31:30|6141.5|6135.5|6141.5|6135.5|6141.7|6135.7|6141.5|6135.5|0
1625848300000|2021-07-09 16:31:40|6141.7|6135.7|6139.7|6133.7|6141.7|6135.7|6139.7|6133.7|0
1625848310000|2021-07-09 16:31:50|6141.4|6131.4|6135.7|6129.7|6141.4|6131.4|6134.8|6128.8|7
1625848320000|2021-07-09 16:32:00|6135.2|6129.2|6132.2|6126.2|6135.3|6129.3|6131.5|6125.5|1
1625848330000|2021-07-09 16:32:10|6132.5|6126.5|6131.7|6125.7|6132.7|6126.7|6131.7|6125.7|18
1625848340000|2021-07-09 16:32:20|6130.7|6124.7|6133|6127|6133|6127|6129.2|6123.2|2
1625848350000|2021-07-09 16:32:30|6133.7|6127.7|6134.5|6128.5|6136.1|6130.1|6133.7|6127.7|0
1625848360000|2021-07-09 16:32:40|6134.8|6128.8|6136|6130|6136.5|6130.5|6134.8|6128.8|0
1625848370000|2021-07-09 16:32:50|6136.3|6130.3|6138|6132|6138.5|6132.5|6136.2|6130.2|2
1625848390000|2021-07-09 16:33:10|6137.7|6131.7|6135.5|6129.5|6137.7|6131.7|6134.7|6128.7|3
1625848400000|2021-07-09 16:33:20|6135.2|6129.2|6132|6126|6135.2|6129.2|6132|6126|1
1625848410000|2021-07-09 16:33:30|6132.2|6126.2|6132.2|6126.2|6132.2|6126.2|6132.2|6126.2|0
1625848420000|2021-07-09 16:33:40|6132.3|6126.3|6132.5|6126.5|6132.5|6126.5|6132.3|6126.3|1
1625848430000|2021-07-09 16:33:50|6132|6126|6132.5|6126.5|6132.5|6126.5|6132|6126|1
1625848440000|2021-07-09 16:34:00|6132.2|6126.2|6130.7|6124.7|6132.5|6126.5|6130.2|6124.2|0
1625848450000|2021-07-09 16:34:10|6131|6125|6132|6126|6132.2|6126.2|6131|6125|6
1625848460000|2021-07-09 16:34:20|6132.2|6126.2|6136.5|6130.5|6136.5|6130.5|6132.2|6126.2|3
1625848470000|2021-07-09 16:34:30|6138.5|6132.5|6138.5|6132.5|6138.5|6132.5|6138.5|6132.5|0
1625848480000|2021-07-09 16:34:40|6138.4|6132.4|6137.7|6131.7|6138.4|6132.4|6136.2|6130.2|3
1625848490000|2021-07-09 16:34:50|6138.2|6132.2|6137.9|6131.9|6138.2|6132.2|6137.7|6131.7|1
1625848500000|2021-07-09 16:35:00|6137.7|6131.7|6135.2|6129.2|6137.7|6131.7|6135.2|6129.2|0
1625848510000|2021-07-09 16:35:10|6135.5|6129.5|6141.9|6135.9|6141.9|6135.9|6135.5|6129.5|1
1625848520000|2021-07-09 16:35:20|6142.2|6136.2|6144.1|6138.1|6144.1|6138.1|6142.1|6136.1|3
1625848530000|2021-07-09 16:35:30|6147.1|6141.1|6145.7|6139.7|6147.6|6141.6|6143.5|6137.5|6
1625848540000|2021-07-09 16:35:40|6145.9|6139.9|6145.9|6139.9|6145.9|6139.9|6145.7|6139.7|1
1625848550000|2021-07-09 16:35:50|||||||||2
1625848560000|2021-07-09 16:36:00|6145.6|6139.6|6142.7|6136.7|6145.6|6139.6|6142.7|6136.7|0
1625848570000|2021-07-09 16:36:10|6143.6|6137.6|6142.3|6136.3|6145.3|6139.3|6142.3|6136.3|18
1625848580000|2021-07-09 16:36:20|6143|6137|6144.9|6138.9|6145.9|6139.9|6142.8|6136.8|2
1625848590000|2021-07-09 16:36:30|6144.7|6138.7|6145|6139|6145.5|6139.5|6144.5|6138.5|1
1625848600000|2021-07-09 16:36:40|6145.1|6139.1|6144.8|6138.8|6145.3|6139.3|6144.8|6138.8|0
1625848610000|2021-07-09 16:36:50|6145.3|6139.3|6145.3|6139.3|6145.3|6139.3|6145.3|6139.3|1
1625848620000|2021-07-09 16:37:00|6143.4|6137.4|6140.3|6134.3|6143.4|6137.4|6140.3|6134.3|0
1625848630000|2021-07-09 16:37:10|6138.3|6132.3|6140.8|6134.8|6140.8|6134.8|6138.3|6129.8|0
1625848640000|2021-07-09 16:37:20|6140.6|6134.6|6140.2|6130.2|6140.6|6134.6|6138.8|6130.2|4
1625848650000|2021-07-09 16:37:30|6139.8|6129.8|6137.5|6131.5|6139.8|6132.6|6137.5|6129.8|1
1625848660000|2021-07-09 16:37:40|6137.3|6131.3|6137.3|6131.3|6137.3|6131.3|6137.3|6131.3|0
1625848670000|2021-07-09 16:37:50|6138.8|6132.8|6138|6132|6139.8|6133.8|6138|6132|1
1625848680000|2021-07-09 16:38:00|6137.8|6131.8|6135.3|6129.3|6140|6132.8|6133.8|6127.8|0
1625848690000|2021-07-09 16:38:10|6136.1|6130.1|6136.8|6130.8|6136.8|6130.8|6136.1|6130.1|0
1625848700000|2021-07-09 16:38:20|6138|6132|6139.5|6133.5|6139.5|6133.5|6137.5|6131.5|2
1625848710000|2021-07-09 16:38:30|6139.3|6133.3|6136.2|6130.2|6139.3|6133.3|6136.2|6130.2|10
1625848720000|2021-07-09 16:38:40|6136.7|6130.7|6132.5|6126.5|6137|6131|6132|6126|1
1625848730000|2021-07-09 16:38:50|6132.7|6126.7|6134|6128|6134|6128|6132.7|6126.7|1
1625848740000|2021-07-09 16:39:00|6132|6126|6131.7|6125.7|6132|6126|6131.5|6125.5|1
1625848750000|2021-07-09 16:39:10|6131.5|6125.5|6131.5|6125.5|6132.5|6126.5|6131.5|6125.5|0
1625848760000|2021-07-09 16:39:20|6130.4|6124.4|6128.9|6122.9|6130.4|6124.4|6128.9|6122.9|21
1625848770000|2021-07-09 16:39:30|6126.1|6120.1|6127.1|6121.1|6127.1|6121.1|6126.1|6120.1|1
1625848780000|2021-07-09 16:39:40|6129.4|6123.4|6129.6|6123.6|6129.6|6123.6|6129.4|6123.4|2
1625848790000|2021-07-09 16:39:50|6129.1|6123.1|6129.1|6123.1|6129.1|6123.1|6129.1|6123.1|1
1625848800000|2021-07-09 16:40:00|6130.1|6124.1|6130.1|6124.1|6130.1|6124.1|6130.1|6124.1|0
1625848820000|2021-07-09 16:40:20|6130.3|6124.3|6133.6|6127.6|6134.1|6128.1|6130.3|6124.3|5
1625848830000|2021-07-09 16:40:30|6133.9|6127.9|6134.1|6128.1|6134.1|6128.1|6133.9|6127.9|0
1625848840000|2021-07-09 16:40:40|6134.4|6128.4|6133.6|6127.6|6135.1|6129.1|6133.6|6127.6|0
1625848850000|2021-07-09 16:40:50|6134|6128|6137|6131|6137|6131|6134|6128|23
1625848860000|2021-07-09 16:41:00|6136.7|6130.7|6136.5|6130.5|6137.2|6131.2|6136.5|6130.5|0
1625848870000|2021-07-09 16:41:10|6134.3|6128.3|6130.6|6124.6|6134.3|6128.3|6130.3|6124.3|4
1625848880000|2021-07-09 16:41:20|6130.4|6124.4|6129.7|6123.7|6130.4|6124.4|6129.1|6123.1|1
1625848890000|2021-07-09 16:41:30|6129.9|6123.9|6130.4|6124.4|6130.4|6124.4|6129.9|6123.9|0
1625848900000|2021-07-09 16:41:40|6130.6|6124.6|6133.6|6127.6|6133.6|6127.6|6130.6|6124.6|1
1625848910000|2021-07-09 16:41:50|6133.9|6127.9|6133.6|6127.6|6135.6|6129.6|6133.1|6127.1|1
1625848920000|2021-07-09 16:42:00|6134.1|6128.1|6135.3|6129.3|6135.3|6129.3|6134.1|6128.1|0
1625848930000|2021-07-09 16:42:10|6136|6130|6138.9|6132.9|6139.1|6133.1|6136|6130|4
1625848940000|2021-07-09 16:42:20|6139.1|6133.1|6141.6|6135.6|6142.3|6136.3|6137.6|6131.6|3
1625848960000|2021-07-09 16:42:40|6140.8|6134.8|6140.1|6134.1|6141.6|6135.6|6140.1|6134.1|0
1625848970000|2021-07-09 16:42:50|6138.9|6132.9|6140.1|6134.1|6140.1|6134.1|6138.3|6132.3|1
1625848980000|2021-07-09 16:43:00|6140.4|6134.4|6140.6|6134.6|6140.6|6134.6|6140.1|6134.1|0
1625848990000|2021-07-09 16:43:10|6141.3|6135.3|6142.9|6136.9|6142.9|6136.9|6141.3|6135.3|5
1625849000000|2021-07-09 16:43:20|6143.4|6137.4|6153|6147|6153|6147|6143.4|6137.4|4
1625849010000|2021-07-09 16:43:30|6155.5|6149.5|6152.8|6146.8|6157|6151|6152.3|6146|0
1625849020000|2021-07-09 16:43:40|6152.5|6146.5|6152.3|6146.3|6152.5|6146.5|6152.3|6146.3|0
1625849030000|2021-07-09 16:43:50|6152.5|6146.5|6152.5|6146.5|6152.5|6146.5|6152.5|6146.5|2
1625849040000|2021-07-09 16:44:00|6152.3|6146.3|6153.5|6147.5|6153.5|6147.5|6152.3|6146.3|1
1625849050000|2021-07-09 16:44:10|6153.8|6147.8|6156.3|6150.3|6156.5|6150.5|6153.8|6147.8|0
1625849060000|2021-07-09 16:44:20|6157.5|6151.5|6157.3|6151.3|6157.5|6151.5|6157|6151|2
1625849070000|2021-07-09 16:44:30|6157.5|6151.5|6158.8|6152.8|6158.8|6152.8|6157.5|6151.5|0
1625849080000|2021-07-09 16:44:40|6159|6153|6158.2|6152.2|6159|6153|6158|6152|3
1625849090000|2021-07-09 16:44:50|6158|6152|6154.3|6148.3|6158.3|6152.3|6154.2|6148.2|3
1625849100000|2021-07-09 16:45:00|6153.8|6147.8|6153.8|6147.8|6154|6148|6153.8|6147.8|1
1625849110000|2021-07-09 16:45:10|6154|6148|6155|6149|6157.7|6151.7|6154|6148|1
1625849120000|2021-07-09 16:45:20|6155.8|6149.8|6156|6150|6157|6151|6155.7|6149.7|1
1625849130000|2021-07-09 16:45:30|6156.3|6150.3|6156.5|6150.5|6156.5|6150.5|6156.2|6150.2|0
1625849140000|2021-07-09 16:45:40|6156.7|6150.7|6156.7|6150.7|6156.7|6150.7|6156.7|6150.7|0
1625849150000|2021-07-09 16:45:50|6156.8|6150.8|6157|6151|6157|6151|6156.7|6150.7|2
1625849160000|2021-07-09 16:46:00|6156.5|6150.5|6154.5|6148.5|6156.5|6150.5|6154.5|6148.5|1
1625849170000|2021-07-09 16:46:10|6154.8|6148.8|6153.5|6147.5|6154.8|6148.8|6153.5|6147.5|0
1625849180000|2021-07-09 16:46:20|6153.2|6147.2|6154|6148|6155.2|6149.2|6153.2|6147.2|1
1625849190000|2021-07-09 16:46:30|6154.2|6148.2|6156.5|6150.5|6156.5|6150.5|6154.2|6148.2|1
1625849200000|2021-07-09 16:46:40|6156.9|6150.9|6157.2|6151.2|6157.2|6151.2|6156.9|6150.9|0
1625849210000|2021-07-09 16:46:50|6155.7|6149.7|6156|6150|6156.5|6150.5|6155.7|6149.7|2
1625849220000|2021-07-09 16:47:00|6155.7|6149.7|6157.2|6151.2|6157.2|6151.2|6155.5|6149.5|0
1625849240000|2021-07-09 16:47:20|6157.7|6151.7|6158.7|6152.7|6158.7|6152.7|6157.7|6151.7|2
1625849250000|2021-07-09 16:47:30|6159.2|6153.2|6161|6155|6161.2|6155.2|6159.2|6153.2|1
1625849260000|2021-07-09 16:47:40|6161.5|6155.5|6160.5|6154.5|6163.7|6157.7|6160|6154|3
1625849270000|2021-07-09 16:47:50|6163.5|6157.5|6167.2|6161.2|6168.2|6162.2|6162.7|6156.7|4
1625849280000|2021-07-09 16:48:00|6168.1|6162.1|6170|6164|6171|6165|6167.7|6161.7|3
1625849290000|2021-07-09 16:48:10|6169.7|6163.7|6173.2|6167.2|6174.3|6168.3|6169.7|6163.7|7
1625849300000|2021-07-09 16:48:20|6173.5|6167.5|6171.2|6165.2|6173.7|6167.7|6171.2|6165.2|3
1625849310000|2021-07-09 16:48:30|6170.7|6164.7|6166.5|6160.5|6170.7|6164.7|6166.5|6160.5|0
1625849320000|2021-07-09 16:48:40|6166.2|6160.2|6167.2|6161.2|6167.8|6161.8|6166.2|6160.2|0
1625849330000|2021-07-09 16:48:50|6166.7|6160.7|6166.2|6160.2|6166.7|6160.7|6166|6160|3
1625849340000|2021-07-09 16:49:00|6166.5|6160.5|6166.2|6160.2|6166.5|6160.5|6166|6160|1
1625849350000|2021-07-09 16:49:10|6166.5|6160.5|6164.7|6158.7|6166.5|6160.5|6163.7|6157.7|0
1625849360000|2021-07-09 16:49:20|6163.3|6157.3|6161|6155|6163.3|6157.3|6160|6154|2
1625849370000|2021-07-09 16:49:30|6161.2|6155.2|6161|6155|6161.5|6155.5|6161|6155|1
1625849380000|2021-07-09 16:49:40|6165|6159|6163.5|6157.5|6165.7|6159.2|6163.5|6155.7|4
1625849390000|2021-07-09 16:49:50|6165.2|6155.2|6161.7|6155.7|6165.2|6156.5|6161.7|6155.2|1
1625849410000|2021-07-09 16:50:10|6161.5|6155.5|6160.5|6154.5|6161.5|6155.5|6160.5|6154.5|0
1625849420000|2021-07-09 16:50:20|6160.2|6154.2|6159.2|6153.2|6160.2|6154.2|6159.2|6153.2|3
1625849430000|2021-07-09 16:50:30|6159.7|6153.7|6160.2|6154.2|6160.2|6154.2|6159.7|6153.7|0
1625849440000|2021-07-09 16:50:40|6161.3|6155.3|6160.5|6154.5|6161.3|6155.3|6160.5|6154.5|1
1625849450000|2021-07-09 16:50:50|6160.8|6154.8|6161|6155|6161|6155|6160.8|6154.8|1
1625849460000|2021-07-09 16:51:00|6161.3|6155.3|6162|6156|6162.5|6156.5|6161.3|6155.3|1
1625849470000|2021-07-09 16:51:10|6162.3|6156.3|6166|6160|6166.3|6160.3|6162.3|6156.3|0
1625849480000|2021-07-09 16:51:20|6166.3|6160.3|6169|6163|6169|6163|6166.3|6160.3|1
1625849490000|2021-07-09 16:51:30|6169.3|6163.3|6169|6163|6169.3|6163.3|6169|6163|1
1625849500000|2021-07-09 16:51:40|6168.7|6162.7|6163.1|6157.1|6168.7|6162.7|6161.2|6155.2|1
1625849510000|2021-07-09 16:51:50|6163.4|6157.4|6163.4|6157.4|6163.4|6157.4|6163.4|6157.4|1
1625849520000|2021-07-09 16:52:00|6164.2|6158.2|6164.8|6158.8|6164.8|6158.8|6164.2|6158.2|2
1625849530000|2021-07-09 16:52:10|6164.2|6158.2|6162.3|6156.3|6164.2|6158.2|6162.3|6156.3|2
1625849540000|2021-07-09 16:52:20|6162|6156|6162.3|6156.3|6162.3|6156.3|6161.7|6155.7|4
1625849550000|2021-07-09 16:52:30|||||||||1
1625849570000|2021-07-09 16:52:50|||||||||1
1625849580000|2021-07-09 16:53:00|6162|6156|6161.4|6155.4|6162|6156|6161.3|6155.3|1
1625849590000|2021-07-09 16:53:10|6161.6|6155.6|6161.6|6155.6|6161.6|6155.6|6161.6|6155.6|0
1625849600000|2021-07-09 16:53:20|6161.3|6155.3|6164.6|6158.6|6164.6|6158.6|6161.3|6155.3|5
1625849610000|2021-07-09 16:53:30|6168.1|6162.1|6166.4|6160.4|6168.1|6162.1|6165.1|6159.1|1
1625849620000|2021-07-09 16:53:40|6166.2|6160.2|6164.5|6158.5|6166.2|6160.2|6164|6158|28
1625849630000|2021-07-09 16:53:50|6164.8|6158.8|6166.1|6160.1|6166.1|6160.1|6164.8|6158.8|2
1625849640000|2021-07-09 16:54:00|6167.1|6157.1|6160.1|6154.1|6167.1|6157.1|6160.1|6154.1|0
1625849650000|2021-07-09 16:54:10|6160.4|6154.4|6161.6|6155.6|6162.1|6156.1|6160.4|6154.4|0
1625849660000|2021-07-09 16:54:20|6161.9|6155.9|6161.9|6155.9|6161.9|6155.9|6161.9|6155.9|2
1625849690000|2021-07-09 16:54:50|||||||||1
1625849700000|2021-07-09 16:55:00|6162.4|6156.4|6161.6|6155.6|6162.4|6156.4|6161.6|6155.6|0
1625849720000|2021-07-09 16:55:20|6161.4|6155.4|6159.4|6153.4|6161.4|6155.4|6159.4|6153.4|7
1625849730000|2021-07-09 16:55:30|6159.6|6153.6|6158.9|6152.9|6159.6|6153.6|6158.9|6152.9|1
1625849740000|2021-07-09 16:55:40|6159.2|6153.2|6159.4|6153.4|6159.4|6153.4|6159.2|6153.2|0
1625849750000|2021-07-09 16:55:50|||||||||1
1625849760000|2021-07-09 16:56:00|6158.6|6152.6|6159.1|6153.1|6159.3|6153.3|6158.6|6152.6|1
1625849770000|2021-07-09 16:56:10|6161.1|6155.1|6161.1|6155.1|6161.1|6155.1|6161.1|6155.1|0
1625849780000|2021-07-09 16:56:20|||||||||2
1625849790000|2021-07-09 16:56:30|6161.4|6155.4|6163.1|6157.1|6163.1|6157.1|6161.4|6155.4|0
1625849800000|2021-07-09 16:56:40|6162.8|6156.8|6162.6|6156.6|6162.8|6156.8|6162.6|6156.6|0
1625849810000|2021-07-09 16:56:50|6162.9|6156.9|6161.6|6155.6|6162.9|6156.9|6161.6|6155.6|1
1625849820000|2021-07-09 16:57:00|6161.9|6155.9|6150.7|6144.7|6161.9|6155.9|6150.5|6144.5|13
1625849830000|2021-07-09 16:57:10|6150.9|6144.9|6153.9|6147.9|6154.2|6148.2|6150.9|6144.9|6
1625849840000|2021-07-09 16:57:20|6153.7|6147.7|6154.7|6148.7|6155.2|6149.2|6152.4|6146.4|2
1625849850000|2021-07-09 16:57:30|6153.5|6147.5|6153.2|6147.2|6153.7|6147.7|6153|6147|1
1625849860000|2021-07-09 16:57:40|6153.5|6147.5|6153.7|6147.7|6153.7|6147.7|6153.2|6147.2|1
1625849870000|2021-07-09 16:57:50|||||||||1
1625849880000|2021-07-09 16:58:00|6153.2|6147.2|6153.7|6147.7|6153.7|6147.7|6153.2|6147.2|1
1625849890000|2021-07-09 16:58:10|6153.2|6147.2|6154.7|6148.7|6154.7|6148.7|6153.2|6147.2|4
1625849900000|2021-07-09 16:58:20|6155|6149|6157.3|6151.3|6157.3|6151.3|6155|6149|5
1625849910000|2021-07-09 16:58:30|6157.8|6151.8|6157.8|6151.8|6157.8|6151.8|6157.3|6151.3|1
1625849920000|2021-07-09 16:58:40|6157.5|6151.5|6154.3|6148.3|6157.5|6151.5|6153.8|6147.8|2
1625849930000|2021-07-09 16:58:50|6154.5|6148.5|6154|6148|6156.5|6150.5|6153.1|6147.1|2
1625849940000|2021-07-09 16:59:00|6156|6150|6152|6146|6156|6150|6151.8|6145.8|2
1625849950000|2021-07-09 16:59:10|6151.8|6145.8|6152.3|6146.3|6152.5|6146.5|6151.3|6145.3|1
1625849960000|2021-07-09 16:59:20|6152|6146|6151.3|6145.3|6152|6146|6151.3|6145.3|1
1625849970000|2021-07-09 16:59:30|6152.8|6146.8|6151.8|6145.8|6153.3|6147.3|6151.8|6145.8|0
1625849980000|2021-07-09 16:59:40|6153.1|6147.1|6151.3|6145.3|6153.1|6147.1|6151.3|6145.3|4
1625849990000|2021-07-09 16:59:50|6151.1|6145.1|6151.1|6145.1|6151.3|6145.3|6151.1|6145.1|14
1625850000000|2021-07-09 17:00:00|6150.8|6144.8|6151.3|6145.3|6151.8|6145.8|6150.3|6144.3|1
1625850010000|2021-07-09 17:00:10|6151|6145|6152|6146|6152|6146|6151|6145|5
1625850020000|2021-07-09 17:00:20|6152.5|6146.5|6159.2|6153.2|6159.7|6153.7|6152.5|6146.5|7
1625850030000|2021-07-09 17:00:30|6159|6153|6159.5|6153.5|6159.5|6153.5|6158.5|6152.5|0
1625850040000|2021-07-09 17:00:40|6160|6154|6161.5|6155.5|6161.5|6155.5|6160|6154|1
1625850050000|2021-07-09 17:00:50|6162|6156|6165.3|6159.3|6165.3|6159.3|6162|6156|2
1625850060000|2021-07-09 17:01:00|6165|6159|6159.7|6153.7|6165.3|6159.3|6159.7|6153.7|6
1625850080000|2021-07-09 17:01:20|6159.9|6153.9|6162.5|6156.5|6162.5|6156.5|6159.9|6153.9|2
1625850090000|2021-07-09 17:01:30|6163.7|6157.7|6163.2|6157.2|6163.7|6157.7|6163.2|6157.2|0
1625850110000|2021-07-09 17:01:50|6160|6154|6159.7|6153.7|6160.4|6154.4|6159.4|6153.4|4
1625850140000|2021-07-09 17:02:20|6159|6153|6158.9|6152.9|6159|6153|6158.9|6152.9|1
1625850170000|2021-07-09 17:02:50|6160.5|6154.5|6161.2|6155.2|6161.2|6155.2|6160.5|6154.5|6
1625850180000|2021-07-09 17:03:00|6161|6155|6168.7|6162.7|6168.7|6162.7|6161|6155|3
1625850190000|2021-07-09 17:03:10|6168.2|6162.2|6161.7|6155.7|6169.2|6163.2|6160.7|6154.7|0
1625850200000|2021-07-09 17:03:20|6162.2|6156.2|6162.2|6156.2|6162.2|6156.2|6162.2|6156.2|1
1625850210000|2021-07-09 17:03:30|6161.9|6155.9|6161.2|6155.2|6163.5|6157.5|6161.1|6155.1|2
1625850220000|2021-07-09 17:03:40|6160.9|6154.9|6160.9|6154.9|6161.2|6155.2|6160.5|6154.5|0
1625850230000|2021-07-09 17:03:50|6161.7|6155.7|6163.8|6157.8|6163.8|6157.8|6161.5|6155.5|14
1625850240000|2021-07-09 17:04:00|6163.6|6157.6|6164.8|6158.8|6165.3|6159.3|6163.6|6157.6|0
1625850250000|2021-07-09 17:04:10|6164.2|6158.2|6162.6|6156.6|6164.2|6158.2|6162.6|6156.6|2
1625850260000|2021-07-09 17:04:20|6163.2|6157.2|6163.6|6157.6|6163.6|6157.6|6163.2|6157.2|1
1625850270000|2021-07-09 17:04:30|6163.8|6157.8|6167.2|6161.2|6167.2|6161.2|6163.2|6157.2|3
1625850280000|2021-07-09 17:04:40|6167.5|6161.5|6168.3|6162.3|6168.3|6162.3|6166.9|6160.9|1
1625850290000|2021-07-09 17:04:50|6169|6163|6168.8|6162.8|6169.3|6163.3|6168.5|6162.5|1
1625850300000|2021-07-09 17:05:00|6169.3|6163.3|6170.7|6164.7|6172.7|6166.7|6169.3|6163.3|2
1625850310000|2021-07-09 17:05:10|6171|6165|6172.7|6166.7|6172.7|6166.7|6171|6165|1
1625850320000|2021-07-09 17:05:20|6174.8|6168.8|6174.5|6168.5|6175.9|6169.9|6172.7|6166.7|4
1625850330000|2021-07-09 17:05:30|6173|6167|6174.7|6168.7|6175.2|6169.2|6172.7|6166.7|1
1625850340000|2021-07-09 17:05:40|6175.2|6169.2|6175.7|6169.7|6175.7|6169.7|6175.2|6169.2|1
1625850350000|2021-07-09 17:05:50|6176.7|6170.7|6177|6171|6179.2|6173.2|6175.7|6168.4|3
1625850360000|2021-07-09 17:06:00|6177.5|6171.5|6175|6169|6177.5|6171.5|6173.7|6167.7|0
1625850370000|2021-07-09 17:06:10|6177.8|6171.8|6177.2|6171.2|6177.8|6171.8|6177.2|6171.2|0
1625850380000|2021-07-09 17:06:20|6177.5|6171.5|6179.2|6173.2|6179.2|6173.2|6177.5|6171.5|4
1625850390000|2021-07-09 17:06:30|6179.5|6173.5|6178.7|6172.7|6179.5|6173.5|6178.2|6172.2|0
1625850400000|2021-07-09 17:06:40|6177.2|6171.2|6177.2|6171.2|6177.9|6171.9|6177.2|6171.2|11
1625850410000|2021-07-09 17:06:50|6177.4|6171.4|6177.7|6171.7|6177.7|6171.7|6177.4|6171.4|2
1625850420000|2021-07-09 17:07:00|6176.9|6170.9|6173.9|6167.9|6176.9|6170.9|6173.9|6167.9|1
1625850430000|2021-07-09 17:07:10|6174.2|6168.2|6174.7|6168.7|6174.7|6168.7|6174.2|6168.2|0
1625850440000|2021-07-09 17:07:20|6175|6169|6179.7|6173.7|6181|6175|6175|6169|4
1625850450000|2021-07-09 17:07:30|6180.3|6174.3|6180.7|6174.7|6182.2|6176.2|6180.3|6174.3|1
1625850460000|2021-07-09 17:07:40|6179.2|6173.2|6178.9|6172.9|6179.2|6173.2|6178.9|6172.9|0
1625850470000|2021-07-09 17:07:50|6179.2|6173.2|6179.7|6173.7|6180.7|6174.7|6179.2|6173.2|1
1625850480000|2021-07-09 17:08:00|6180.2|6174.2|6180.7|6174.7|6181.7|6175.7|6179.7|6173.7|0
1625850490000|2021-07-09 17:08:10|6181.2|6175.2|6180.9|6174.9|6181.2|6175.2|6180.9|6174.9|0
1625850500000|2021-07-09 17:08:20|6181.2|6175.2|6180|6174|6181.2|6175.2|6178.7|6172.7|2
1625850510000|2021-07-09 17:08:30|6180.3|6174.3|6183.7|6177.7|6183.7|6177.7|6180.3|6174.3|1
1625850520000|2021-07-09 17:08:40|6185.4|6179.4|6183.2|6177.2|6185.7|6179.7|6183.2|6177.2|1
1625850530000|2021-07-09 17:08:50|||||||||1
1625850540000|2021-07-09 17:09:00|6183.7|6177.7|6183.7|6177.7|6183.9|6177.9|6183.4|6177.4|1
1625850550000|2021-07-09 17:09:10|6183.9|6177.9|6181.4|6175.4|6184.2|6178.2|6180.7|6174.7|0
1625850560000|2021-07-09 17:09:20|6181.2|6175.2|6184.7|6178.7|6184.7|6178.7|6181.2|6175.2|2
1625850570000|2021-07-09 17:09:30|6184.6|6178.6|6186.2|6180.2|6186.3|6180.3|6184.6|6178.6|5
1625850580000|2021-07-09 17:09:40|6185.7|6179.7|6186|6180|6186|6180|6185.2|6179.2|0
1625850590000|2021-07-09 17:09:50|6186.2|6180.2|6185.5|6179.5|6186.2|6180.2|6185.5|6179.5|1
1625850600000|2021-07-09 17:10:00|6185.8|6179.8|6184.1|6178.1|6185.8|6179.8|6184.1|6178.1|2
1625850610000|2021-07-09 17:10:10|6186|6180|6186.2|6180.2|6186.5|6180.5|6185|6179|0
1625850620000|2021-07-09 17:10:20|6185.9|6179.9|6186.5|6180.5|6186.5|6180.5|6185.7|6179.7|3
1625850630000|2021-07-09 17:10:30|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|6185.7|6179.7|2
1625850640000|2021-07-09 17:10:40|6186.5|6180.5|6185.9|6179.9|6186.7|6180.7|6185.9|6179.9|5
1625850650000|2021-07-09 17:10:50|6185.7|6179.7|6186|6180|6186.1|6180.1|6185.2|6179.2|5
1625850660000|2021-07-09 17:11:00|6185.7|6179.7|6185.7|6179.7|6185.7|6179.7|6184.8|6178.8|0
1625850670000|2021-07-09 17:11:10|6186|6180|6185.7|6179.7|6186.2|6180.2|6185.2|6179.2|5
1625850680000|2021-07-09 17:11:20|6185.1|6179.1|6184|6178|6185.1|6179.1|6183.8|6177.8|2
1625850690000|2021-07-09 17:11:30|6184.3|6178.3|6186.2|6180.2|6186.2|6180.2|6184.3|6178.3|0
1625850700000|2021-07-09 17:11:40|6186.5|6180.5|6185.7|6179.7|6186.5|6180.5|6185.2|6179.2|2
1625850710000|2021-07-09 17:11:50|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|7
1625850720000|2021-07-09 17:12:00|6185.7|6179.7|6185.4|6179.4|6185.7|6179.7|6185.4|6179.4|15
1625850730000|2021-07-09 17:12:10|6184.1|6178.1|6184.9|6178.9|6185.4|6179.4|6183.7|6177.7|5
1625850740000|2021-07-09 17:12:20|6185.8|6179.8|6189.4|6183.4|6189.4|6183.4|6185.4|6179.4|4
1625850750000|2021-07-09 17:12:30|6189.2|6183.2|6194.1|6188.1|6194.7|6188.7|6189.2|6183.2|1
1625850760000|2021-07-09 17:12:40|6194.6|6188.6|6193.9|6183.9|6195.6|6189.6|6193.4|6183.9|31
1625850770000|2021-07-09 17:12:50|6192.2|6186.2|6189.4|6183.4|6193.4|6187.4|6189.4|6183.4|1
1625850780000|2021-07-09 17:13:00|6187.4|6181.4|6183.7|6177.7|6187.4|6181.4|6179.4|6173.4|7
1625850790000|2021-07-09 17:13:10|6184|6178|6184.4|6178.4|6184.7|6178.7|6183.7|6177.7|1
1625850800000|2021-07-09 17:13:20|6184.2|6178.2|6183.6|6177.6|6184.2|6178.2|6181.4|6175.4|4
1625850810000|2021-07-09 17:13:30|6183.9|6177.9|6183.4|6177.4|6183.9|6177.9|6183.2|6177.2|0
1625850820000|2021-07-09 17:13:40|6183.9|6177.9|6183.6|6177.6|6183.9|6177.9|6183.6|6177.6|0
1625850830000|2021-07-09 17:13:50|6183.9|6177.9|6184.4|6178.4|6184.4|6178.4|6183.6|6177.6|1
1625850850000|2021-07-09 17:14:10|6184.7|6178.7|6188.7|6182.7|6188.7|6182.7|6184.7|6178.7|5
1625850860000|2021-07-09 17:14:20|6189|6183|6185.7|6179.7|6189.5|6183.5|6185|6179|2
1625850870000|2021-07-09 17:14:30|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|0
1625850880000|2021-07-09 17:14:40|6186.5|6180.5|6184|6178|6186.7|6180.7|6184|6178|0
1625850890000|2021-07-09 17:14:50|6184.3|6178.3|6184.8|6178.8|6185|6179|6184.3|6178.3|1
1625850900000|2021-07-09 17:15:00|6184.5|6178.5|6191.3|6185.3|6191.8|6185.8|6184.3|6178.1|14
1625850910000|2021-07-09 17:15:10|6191.6|6185.6|6194.7|6188.7|6195|6189|6191.3|6185.3|0
1625850920000|2021-07-09 17:15:20|6194.3|6188.3|6193.9|6187.9|6195.3|6189.3|6193.9|6187.9|4
1625850930000|2021-07-09 17:15:30|6194.3|6188.3|6193.1|6187.1|6194.6|6188.6|6190.1|6184.1|1
1625850940000|2021-07-09 17:15:40|6193.4|6187.4|6192.9|6186.9|6193.4|6187.4|6189|6183|3
1625850950000|2021-07-09 17:15:50|6192.4|6186.4|6194.1|6188.1|6194.1|6188.1|6192.4|6186.4|1
1625850960000|2021-07-09 17:16:00|6194.6|6188.6|6194.9|6188.9|6195.1|6189.1|6194.3|6188.3|2
1625850970000|2021-07-09 17:16:10|6194.6|6188.6|6192.8|6186.8|6195.3|6189.3|6192.8|6186.8|23
1625850980000|2021-07-09 17:16:20|6192.5|6186.5|6193.8|6187.8|6193.8|6187.8|6192.3|6186.3|2
1625851000000|2021-07-09 17:16:40|6192.3|6186.3|6193.3|6187.3|6193.3|6187.3|6192.3|6186.3|0
1625851010000|2021-07-09 17:16:50|6192.3|6186.3|6193.6|6187.6|6193.6|6187.6|6192.3|6186.3|3
1625851020000|2021-07-09 17:17:00|6193.9|6187.9|6194.6|6188.6|6194.6|6188.6|6193.6|6187.6|1
1625851030000|2021-07-09 17:17:10|6195.2|6189.2|6199.3|6193.3|6199.6|6193.6|6195.2|6189.2|2
1625851040000|2021-07-09 17:17:20|6199.8|6193.8|6201.4|6195.4|6202.9|6196.9|6199.8|6193.8|5
1625851060000|2021-07-09 17:17:40|6204.1|6198.1|6200.9|6194.9|6204.1|6198.1|6200.9|6194.9|4
1625851070000|2021-07-09 17:17:50|6201.9|6195.9|6202.1|6196.1|6202.1|6196.1|6201.9|6195.9|2
1625851080000|2021-07-09 17:18:00|6201.4|6195.4|6201.4|6195.4|6201.4|6195.4|6201.4|6195.4|0
1625851090000|2021-07-09 17:18:10|6201.6|6195.6|6201.4|6195.4|6201.6|6195.6|6201.4|6195.4|0
1625851100000|2021-07-09 17:18:20|6201.6|6195.6|6194.9|6188.9|6201.6|6195.6|6194.3|6188.3|6
1625851110000|2021-07-09 17:18:30|6195.1|6189.1|6196.9|6190.9|6196.9|6190.9|6194.4|6188.4|0
1625851120000|2021-07-09 17:18:40|6197.3|6191.3|6197.4|6191.4|6198.9|6192.9|6195.9|6189.9|1
1625851130000|2021-07-09 17:18:50|6196.9|6190.9|6198.9|6192.9|6198.9|6192.9|6196.6|6190.6|2
1625851140000|2021-07-09 17:19:00|6199.9|6193.9|6199.4|6193.4|6199.9|6193.9|6198.9|6192.9|0
1625851150000|2021-07-09 17:19:10|6200.4|6194.4|6202.9|6196.9|6203.6|6197.6|6200.4|6194.4|4
1625851160000|2021-07-09 17:19:20|6201.9|6195.9|6197.2|6191.2|6201.9|6195.9|6195.7|6189.7|2
1625851170000|2021-07-09 17:19:30|6196.9|6190.9|6198.2|6192.2|6198.2|6192.2|6196.9|6190.9|0
1625851180000|2021-07-09 17:19:40|6198.7|6192.7|6201|6195|6201|6195|6198.7|6192.7|0
1625851190000|2021-07-09 17:19:50|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|6201.2|6195.2|3
1625851200000|2021-07-09 17:20:00|6200.9|6194.9|6198.2|6192.2|6200.9|6194.9|6197.7|6191.7|0
1625851210000|2021-07-09 17:20:10|6198.1|6192.1|6195.9|6189.9|6198.1|6192.1|6195.4|6189.4|0
1625851220000|2021-07-09 17:20:20|6195.4|6189.4|6196.2|6190.2|6196.4|6190.4|6195.4|6189.4|1
1625851230000|2021-07-09 17:20:30|6199|6193|6200.4|6194.4|6201.2|6195.2|6199|6193|0
1625851240000|2021-07-09 17:20:40|6200.9|6194.9|6200.4|6194.4|6200.9|6194.9|6199.9|6193.9|1
1625851250000|2021-07-09 17:20:50|6201.2|6195.2|6202.1|6196.1|6203.1|6197.1|6201.2|6195.2|1
1625851260000|2021-07-09 17:21:00|6201.7|6195.7|6199.9|6193.9|6201.7|6195.7|6198.6|6192.6|0
1625851270000|2021-07-09 17:21:10|6200.2|6194.2|6199.2|6193.2|6200.9|6194.9|6199.2|6193.2|0
1625851280000|2021-07-09 17:21:20|6199.4|6193.4|6202.2|6196.2|6202.2|6196.2|6199.2|6193.2|1
1625851290000|2021-07-09 17:21:30|6201.7|6195.7|6203.4|6197.4|6203.4|6197.4|6201.7|6195.7|0
1625851300000|2021-07-09 17:21:40|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|2
1625851310000|2021-07-09 17:21:50|6203.1|6197.1|6203.6|6197.6|6203.6|6197.6|6203.1|6197.1|2
1625851320000|2021-07-09 17:22:00|6202.7|6196.7|6199.7|6193.7|6202.7|6196.7|6197.4|6191.4|0
1625851330000|2021-07-09 17:22:10|6199.4|6193.4|6200.2|6194.2|6200.2|6194.2|6199.4|6193.4|0
1625851340000|2021-07-09 17:22:20|6198.9|6192.9|6198.9|6192.9|6198.9|6192.9|6198.9|6192.9|1
1625851350000|2021-07-09 17:22:30|6198.6|6192.6|6197.7|6191.7|6198.6|6192.6|6197.6|6191.6|1
1625851360000|2021-07-09 17:22:40|6197.4|6191.4|6193.2|6187.2|6197.4|6191.4|6193.2|6187.2|2
1625851370000|2021-07-09 17:22:50|6195|6189|6195.7|6189.7|6195.7|6189.7|6195|6189|2
1625851380000|2021-07-09 17:23:00|6196|6190|6197.7|6191.7|6197.7|6191.7|6196|6190|0
1625851390000|2021-07-09 17:23:10|6197.4|6191.4|6197.2|6191.2|6197.4|6191.4|6197.2|6191.2|0
1625851400000|2021-07-09 17:23:20|6196.7|6190.7|6197.2|6191.2|6197.2|6191.2|6196.7|6190.7|2
1625851410000|2021-07-09 17:23:30|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|1
1625851420000|2021-07-09 17:23:40|6198|6192|6200.2|6194.2|6200.7|6194.7|6198|6192|1
1625851430000|2021-07-09 17:23:50|6199.9|6193.9|6199.7|6193.7|6200.3|6194.3|6199.7|6193.7|2
1625851440000|2021-07-09 17:24:00|6199.9|6193.9|6198.7|6192.7|6199.9|6193.9|6198.7|6192.7|0
1625851450000|2021-07-09 17:24:10|6199|6193|6203.1|6197.1|6203.1|6197.1|6199|6193|1
1625851460000|2021-07-09 17:24:20|6203.6|6197.6|6203.6|6197.6|6203.6|6197.6|6203.1|6197.1|2
1625851470000|2021-07-09 17:24:30|6203.4|6197.4|6201.2|6195.2|6203.4|6197.4|6200.4|6194.4|1
1625851480000|2021-07-09 17:24:40|6200.9|6194.9|6193.6|6187.6|6200.9|6194.9|6193.6|6187.6|1
1625851490000|2021-07-09 17:24:50|6193.9|6187.9|6193.9|6187.9|6193.9|6187.9|6193.6|6187.6|2
1625851500000|2021-07-09 17:25:00|6196.1|6190.1|6196.7|6190.7|6197|6191|6196.1|6190.1|0
1625851510000|2021-07-09 17:25:10|6196.4|6190.4|6197.5|6191.5|6197.5|6191.5|6196.4|6190.4|5
1625851520000|2021-07-09 17:25:20|6197.2|6191.2|6193.9|6187.9|6197.5|6191.5|6193.4|6187.4|7
1625851530000|2021-07-09 17:25:30|6194.2|6188.2|6197.4|6191.4|6198.9|6192.9|6194.2|6188.2|8
1625851540000|2021-07-09 17:25:40|6197.9|6191.9|6199.9|6193.9|6200.4|6194.4|6197.9|6191.9|0
1625851550000|2021-07-09 17:25:50|6200.4|6194.4|6200.9|6194.9|6200.9|6194.9|6199.4|6193.4|1
1625851560000|2021-07-09 17:26:00|6201.3|6195.3|6203.1|6197.1|6203.1|6197.1|6201.3|6195.3|1
1625851570000|2021-07-09 17:26:10|6202.6|6196.6|6202.8|6196.8|6202.8|6196.8|6202.6|6196.6|0
1625851580000|2021-07-09 17:26:20|6202.6|6196.6|6203.1|6197.1|6203.1|6197.1|6202.4|6196.4|4
1625851590000|2021-07-09 17:26:30|6203.3|6197.3|6197.3|6191.3|6203.3|6197.3|6196.9|6190.9|0
1625851600000|2021-07-09 17:26:40|6198.9|6192.9|6195.9|6189.9|6198.9|6192.9|6195.9|6189.9|1
1625851610000|2021-07-09 17:26:50|6196.9|6190.9|6197.9|6191.9|6199.4|6191.9|6196.4|6189.2|2
1625851620000|2021-07-09 17:27:00|6198.1|6192.1|6194.4|6188.4|6198.1|6192.1|6194.4|6188.4|0
1625851630000|2021-07-09 17:27:10|6193.6|6187.6|6193.6|6187.6|6193.6|6187.6|6193.1|6187.1|0
1625851640000|2021-07-09 17:27:20|||||||||2
1625851650000|2021-07-09 17:27:30|6195.2|6189.2|6195.7|6189.7|6197.8|6191.7|6195.2|6187.8|2
1625851660000|2021-07-09 17:27:40|6198|6188|6195.9|6189.9|6198|6190.7|6195.5|6188|0
1625851670000|2021-07-09 17:27:50|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|6195.7|6189.7|1
1625851680000|2021-07-09 17:28:00|6195.9|6189.9|6196.4|6190.4|6196.4|6190.4|6195.7|6189.7|0
1625851690000|2021-07-09 17:28:10|||||||||1
1625851700000|2021-07-09 17:28:20|6196.1|6190.1|6188|6182|6196.1|6190.1|6188|6182|2
1625851710000|2021-07-09 17:28:30|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|6188.9|6182.9|0
1625851720000|2021-07-09 17:28:40|6188.6|6182.6|6187.2|6181.2|6188.6|6182.6|6187|6181|6
1625851730000|2021-07-09 17:28:50|6187.5|6181.5|6187.9|6181.9|6188.2|6182.2|6187.5|6181.5|1
1625851740000|2021-07-09 17:29:00|6187.7|6181.7|6192.4|6186.4|6192.4|6186.4|6187.7|6181.7|1
1625851750000|2021-07-09 17:29:10|||||||||1
1625851760000|2021-07-09 17:29:20|6192.7|6186.7|6188.2|6182.2|6192.9|6186.9|6188.2|6182.2|2
1625851770000|2021-07-09 17:29:30|6187.7|6181.7|6187.2|6181.2|6187.7|6181.7|6186.7|6180.7|1
1625851780000|2021-07-09 17:29:40|6187.7|6181.7|6186.7|6180.7|6187.7|6181.7|6186.7|6180.7|4
1625851790000|2021-07-09 17:29:50|6187.2|6181.2|6188.4|6182.4|6188.4|6182.4|6187.2|6181.2|3
1625851800000|2021-07-09 17:30:00|6187.7|6181.7|6188.7|6182.7|6189.2|6183.2|6187.7|6181.7|1
1625851810000|2021-07-09 17:30:10|6189|6183|6186.7|6180.7|6189.7|6183.7|6186.2|6180.2|6
1625851820000|2021-07-09 17:30:20|6187.7|6181.7|6188.2|6182.2|6188.9|6182.9|6187.7|6181.7|2
1625851830000|2021-07-09 17:30:30|6187.7|6181.7|6188.9|6182.9|6188.9|6182.9|6187.5|6181.5|1
1625851840000|2021-07-09 17:30:40|6188.7|6182.7|6188.2|6182.2|6188.7|6182.7|6188.2|6182.2|0
1625851850000|2021-07-09 17:30:50|6187.9|6181.9|6185.2|6179.2|6187.9|6181.9|6185.2|6179.2|4
1625851860000|2021-07-09 17:31:00|6184.7|6178.7|6184.5|6178.5|6185.2|6179.2|6184.5|6178.5|4
1625851870000|2021-07-09 17:31:10|6184.7|6178.7|6184.7|6178.7|6184.7|6178.7|6184.7|6178.7|0
1625851880000|2021-07-09 17:31:20|6185.2|6179.2|6187.2|6181.2|6187.7|6181.7|6185.2|6179.2|4
1625851890000|2021-07-09 17:31:30|6187.7|6181.7|6187.7|6181.7|6187.7|6181.7|6187.7|6181.7|0
1625851900000|2021-07-09 17:31:40|6188.2|6182.2|6190|6184|6190.5|6184.5|6187.7|6181.7|0
1625851910000|2021-07-09 17:31:50|6188.5|6182.5|6188.5|6182.5|6188.5|6182.5|6188.5|6182.5|1
1625851920000|2021-07-09 17:32:00|6188|6182|6186.2|6180.2|6188|6182|6186.2|6180.2|4
1625851930000|2021-07-09 17:32:10|6185.7|6179.7|6187.3|6181.3|6187.6|6181.6|6185.5|6179.5|4
1625851940000|2021-07-09 17:32:20|6186.8|6180.8|6193.1|6187.1|6195.1|6189.1|6186.8|6180.8|14
1625851950000|2021-07-09 17:32:30|6191.8|6185.8|6192.9|6186.9|6192.9|6186.9|6187.6|6181.6|19
1625851960000|2021-07-09 17:32:40|6193.2|6187.2|6192.6|6186.6|6193.4|6187.4|6192.6|6186.6|5
1625851970000|2021-07-09 17:32:50|6192.9|6186.9|6192.9|6186.9|6192.9|6186.9|6192.9|6186.9|6
1625851980000|2021-07-09 17:33:00|6193.1|6187.1|6198.1|6192.1|6198.1|6192.1|6193.1|6187.1|5
1625851990000|2021-07-09 17:33:10|6195.8|6189.8|6196.4|6190.4|6196.4|6190.4|6195.8|6189.8|2
1625852000000|2021-07-09 17:33:20|6196.6|6190.6|6197.1|6191.1|6197.1|6191.1|6196.6|6190.6|2
1625852010000|2021-07-09 17:33:30|6196.8|6190.8|6196.8|6190.8|6196.8|6190.8|6196.6|6190.6|0
1625852020000|2021-07-09 17:33:40|6197.3|6191.3|6200.1|6194.1|6200.1|6194.1|6197.3|6191.3|1
1625852030000|2021-07-09 17:33:50|6200.7|6194.7|6200.6|6194.6|6201.1|6195.1|6200.6|6194.6|2
1625852040000|2021-07-09 17:34:00|6200.9|6194.9|6198.8|6192.8|6200.9|6194.9|6198.8|6192.8|4
1625852050000|2021-07-09 17:34:10|6198.3|6192.3|6194.3|6188.3|6198.3|6192.3|6194.1|6188.1|0
1625852060000|2021-07-09 17:34:20|6193.8|6187.8|6193.4|6187.4|6194.3|6188.3|6192.6|6186.6|1
1625852070000|2021-07-09 17:34:30|6193.9|6187.9|6193.4|6187.4|6193.9|6187.9|6193.4|6187.4|1
1625852080000|2021-07-09 17:34:40|6193.1|6187.1|6192.4|6186.4|6193.1|6187.1|6192.4|6186.4|0
1625852090000|2021-07-09 17:34:50|6193.4|6187.4|6189.6|6183.6|6193.4|6187.4|6189.6|6183.6|4
1625852100000|2021-07-09 17:35:00|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|6189.9|6183.9|0
1625852120000|2021-07-09 17:35:20|6192.2|6186.2|6190.9|6184.9|6192.2|6186.2|6190.9|6184.9|1
1625852140000|2021-07-09 17:35:40|6190.6|6184.6|6192.3|6186.3|6192.3|6186.3|6190.6|6184.6|1
1625852150000|2021-07-09 17:35:50|6191.8|6185.8|6192.5|6186.5|6192.5|6186.5|6191.8|6185.8|2
1625852160000|2021-07-09 17:36:00|6192.8|6186.8|6198.8|6192.8|6198.8|6192.8|6192.8|6186.8|6
1625852170000|2021-07-09 17:36:10|6199|6193|6200|6194|6200|6194|6199|6193|4
1625852180000|2021-07-09 17:36:20|||||||||2
1625852190000|2021-07-09 17:36:30|6200.3|6194.3|6200.3|6194.3|6200.3|6194.3|6200.3|6194.3|0
1625852200000|2021-07-09 17:36:40|6200|6194|6199.8|6193.8|6200|6194|6196.8|6190.8|9
1625852210000|2021-07-09 17:36:50|6199.5|6193.5|6199.8|6193.8|6199.8|6193.8|6199.3|6193.3|1
1625852220000|2021-07-09 17:37:00|6199|6193|6198.5|6192.5|6199|6193|6198.3|6192.3|11
1625852230000|2021-07-09 17:37:10|6197.2|6191.2|6196.5|6190.5|6197.2|6191.2|6196.5|6190.5|0
1625852240000|2021-07-09 17:37:20|6196.3|6190.3|6195.5|6189.5|6196.3|6190.3|6194.8|6188.8|4
1625852250000|2021-07-09 17:37:30|6194.5|6188.5|6193.6|6187.6|6194.5|6188.5|6193.6|6187.6|0
1625852260000|2021-07-09 17:37:40|6194.3|6188.3|6194.5|6188.5|6194.5|6188.5|6194.3|6188.3|1
1625852270000|2021-07-09 17:37:50|6193.9|6187.9|6193|6187|6193.9|6187.9|6193|6187|1
1625852280000|2021-07-09 17:38:00|6192.5|6186.5|6191.8|6185.8|6192.8|6186.8|6191.2|6185.2|1
1625852290000|2021-07-09 17:38:10|6191.3|6185.3|6189.3|6183.3|6192.8|6186|6189.3|6181.5|2
1625852300000|2021-07-09 17:38:20|6191.3|6181.3|6192.5|6186.5|6192.5|6186.5|6185.6|6179.6|8
1625852310000|2021-07-09 17:38:30|6192.7|6186.7|6192.3|6186.3|6194.1|6187.2|6191.4|6184.1|12
1625852320000|2021-07-09 17:38:40|6191.8|6185.8|6192.2|6186.2|6192.3|6186.3|6191.5|6185.5|5
1625852330000|2021-07-09 17:38:50|6193.5|6187.5|6191|6185|6193.5|6187.5|6189.3|6183.3|11
1625852340000|2021-07-09 17:39:00|6191.5|6185.5|6186.5|6180.5|6191.8|6185.8|6186.5|6180.5|2
1625852360000|2021-07-09 17:39:20|6186|6180|6186.6|6180.6|6186.6|6180.6|6185.3|6179.3|4
1625852370000|2021-07-09 17:39:30|6186.1|6180.1|6186.3|6180.3|6187.6|6181.6|6185.2|6179.2|3
1625852380000|2021-07-09 17:39:40|6186|6180|6186|6180|6186|6180|6186|6180|0
1625852390000|2021-07-09 17:39:50|6186.5|6180.5|6188.7|6182.7|6188.7|6182.7|6186.5|6180.5|3
1625852400000|2021-07-09 17:40:00|6188.4|6182.4|6189.7|6183.7|6189.7|6183.7|6188.4|6182.4|25
1625852410000|2021-07-09 17:40:10|6187|6181|6186.8|6180.8|6187|6181|6186.8|6180.8|6
1625852420000|2021-07-09 17:40:20|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|6187.3|6181.3|1
1625852430000|2021-07-09 17:40:30|6187.8|6181.8|6191.5|6185.5|6191.5|6185.5|6187.8|6181.8|1
1625852440000|2021-07-09 17:40:40|6191.3|6185.3|6191.3|6185.3|6192.3|6186.3|6191.3|6185.3|0
1625852450000|2021-07-09 17:40:50|6190.8|6184.8|6190.3|6184.3|6190.8|6184.8|6190.2|6184.2|1
1625852460000|2021-07-09 17:41:00|6190.8|6184.8|6190.3|6184.3|6191.2|6185.2|6190.3|6184.3|0
1625852470000|2021-07-09 17:41:10|6191.5|6181.5|6190.5|6184.5|6191.5|6184.5|6188.3|6181.5|0
1625852480000|2021-07-09 17:41:20|6190|6184|6190.2|6184.2|6190.7|6184.7|6189.3|6183.3|3
1625852490000|2021-07-09 17:41:30|6190.5|6184.5|6191.5|6185.5|6191.5|6185.5|6190.5|6184.5|0
1625852510000|2021-07-09 17:41:50|6191.7|6185.7|6191|6185|6191.7|6185.7|6190.5|6184.5|1
1625852520000|2021-07-09 17:42:00|6190.8|6184.8|6190.5|6184.5|6191|6185|6190.5|6184.5|0
1625852540000|2021-07-09 17:42:20|6190.8|6184.8|6186.1|6180.1|6191|6185|6186.1|6180.1|4
1625852550000|2021-07-09 17:42:30|6185.8|6179.8|6186|6180|6186.1|6180.1|6185.8|6179.8|1
1625852560000|2021-07-09 17:42:40|6185.8|6179.8|6186|6180|6186|6180|6185.8|6179.8|1
1625852570000|2021-07-09 17:42:50|6186.5|6180.5|6186.8|6180.8|6187.7|6181.7|6186.5|6180.5|1
1625852580000|2021-07-09 17:43:00|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|6186.3|6180.3|2
1625852590000|2021-07-09 17:43:10|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|6186.2|6180.2|0
1625852600000|2021-07-09 17:43:20|||||||||2
1625852610000|2021-07-09 17:43:30|6185.7|6179.7|6186.2|6180.2|6186.2|6180.2|6185|6179|0
1625852630000|2021-07-09 17:43:50|6187.5|6181.5|6187.5|6181.5|6187.5|6181.5|6187.5|6181.5|1
1625852640000|2021-07-09 17:44:00|6187.2|6181.2|6188|6182|6188|6182|6187.2|6181.2|0
1625852650000|2021-07-09 17:44:10|||||||||1
1625852660000|2021-07-09 17:44:20|6188.5|6182.5|6187.7|6181.7|6188.5|6182.5|6187.7|6181.7|1
1625852670000|2021-07-09 17:44:30|6188|6182|6188.2|6182.2|6188.2|6182.2|6188|6182|2
1625852680000|2021-07-09 17:44:40|6188.5|6182.5|6188.7|6182.7|6188.7|6182.7|6188.5|6182.5|0
1625852690000|2021-07-09 17:44:50|6188.4|6182.4|6187|6181|6188.4|6182.4|6185.3|6179.3|10
1625852700000|2021-07-09 17:45:00|6187.5|6181.5|6187.7|6181.7|6187.7|6181.7|6187.5|6181.5|0
1625852710000|2021-07-09 17:45:10|6187.5|6181.5|6186.2|6180.2|6187.5|6181.5|6185.2|6179.2|7
1625852730000|2021-07-09 17:45:30|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|6186.5|6180.5|3
1625852740000|2021-07-09 17:45:40|6186.7|6180.7|6186.7|6180.7|6186.7|6180.7|6186.7|6180.7|0
1625852750000|2021-07-09 17:45:50|6188.2|6182.2|6188.2|6182.2|6188.8|6182.8|6188.2|6182.2|1
1625852760000|2021-07-09 17:46:00|6189.4|6183.4|6190.1|6184.1|6192.5|6186.5|6189.4|6183.4|6
1625852770000|2021-07-09 17:46:10|6189.1|6183.1|6189.1|6183.1|6189.1|6183.1|6189.1|6183.1|0
1625852780000|2021-07-09 17:46:20|6188.5|6182.5|6188.9|6178.9|6188.9|6182.5|6188.5|6178.9|0
1625852790000|2021-07-09 17:46:30|6187.2|6181.2|6192|6186|6192|6186|6187.2|6181.2|2
1625852800000|2021-07-09 17:46:40|6192.5|6186.5|6191.3|6185.3|6192.5|6186.5|6191.3|6185.3|0
1625852810000|2021-07-09 17:46:50|6191.6|6185.6|6191.6|6185.6|6191.8|6185.8|6191.4|6185.4|0
1625852820000|2021-07-09 17:47:00|6191.3|6185.3|6189.6|6183.6|6191.3|6185.3|6189.6|6183.6|7
1625852830000|2021-07-09 17:47:10|6189|6183|6188.5|6182.5|6189|6183|6188.5|6182.5|0
1625852840000|2021-07-09 17:47:20|6187.8|6181.8|6186|6180|6187.8|6181.8|6186|6180|0
1625852850000|2021-07-09 17:47:30|6186.6|6180.6|6186.1|6180.1|6186.6|6180.6|6186.1|6180.1|1
1625852860000|2021-07-09 17:47:40|6186.6|6180.6|6185.9|6179.9|6186.6|6180.6|6185.6|6179.6|0
1625852870000|2021-07-09 17:47:50|6185.6|6179.6|6187.6|6181.6|6187.9|6181.9|6185.4|6179.4|0
1625852880000|2021-07-09 17:48:00|6187.9|6181.9|6187.9|6181.9|6188.9|6182.9|6187.9|6181.9|3
1625852900000|2021-07-09 17:48:20|6188.4|6182.4|6188.9|6182.9|6188.9|6182.9|6188.4|6182.4|0
1625852910000|2021-07-09 17:48:30|||||||||1
1625852920000|2021-07-09 17:48:40|6187.9|6181.9|6186.2|6180.2|6188.2|6182.2|6185.9|6179.9|0
1625852930000|2021-07-09 17:48:50|6186.5|6180.5|6187.2|6181.2|6187.2|6181.2|6186.5|6180.5|1
1625852940000|2021-07-09 17:49:00|||||||||1
1625852960000|2021-07-09 17:49:20|6187.4|6181.4|6188.2|6182.2|6188.2|6182.2|6187.4|6181.4|8
1625852970000|2021-07-09 17:49:30|6187.6|6181.6|6187.4|6181.4|6187.6|6181.6|6187.4|6181.4|2
1625852980000|2021-07-09 17:49:40|6187.6|6181.6|6187.4|6181.4|6187.6|6181.6|6187.4|6181.4|0
1625852990000|2021-07-09 17:49:50|6187.7|6181.7|6186.2|6180.2|6187.9|6181.9|6185.9|6179.9|3
1625853000000|2021-07-09 17:50:00|6185.9|6179.9|6185.9|6179.9|6185.9|6179.9|6185.9|6179.9|1
1625853010000|2021-07-09 17:50:10|6185.4|6179.4|6184.1|6178.1|6185.4|6179.4|6184.1|6178.1|1
1625853020000|2021-07-09 17:50:20|6184.8|6178.8|6184.3|6178.3|6185.2|6179.2|6184.3|6178.3|12
1625853030000|2021-07-09 17:50:30|6184|6178|6183.3|6177.3|6184|6178|6182.7|6176.7|4
1625853040000|2021-07-09 17:50:40|6182.2|6176.2|6184.5|6178.5|6184.7|6178.7|6182.2|6176.2|6
1625853050000|2021-07-09 17:50:50|6185|6179|6186.5|6180.5|6186.8|6180.8|6185|6179|4
1625853060000|2021-07-09 17:51:00|||||||||1
1625853070000|2021-07-09 17:51:10|6186.8|6180.8|6187.2|6181.2|6191.5|6185.5|6186.5|6180.5|2
1625853080000|2021-07-09 17:51:20|6187|6181|6187.4|6181.4|6187.4|6181.4|6186.7|6180.7|5
1625853090000|2021-07-09 17:51:30|6187.7|6181.7|6185.4|6179.4|6187.7|6181.7|6185.4|6179.4|2
1625853100000|2021-07-09 17:51:40|6185|6179|6182.5|6176.5|6185|6179|6181.9|6175.9|5
1625853110000|2021-07-09 17:51:50|6182|6176|6183.7|6177.7|6184.4|6178.4|6181.1|6175.1|2
1625853120000|2021-07-09 17:52:00|6183.2|6177.2|6186.4|6180.4|6186.7|6180.7|6182.3|6176.3|5
1625853130000|2021-07-09 17:52:10|6185.9|6179.9|6185.2|6179.2|6186.4|6180.4|6185.2|6179.2|10
1625853150000|2021-07-09 17:52:30|6185.3|6179.3|6188.7|6182.7|6188.7|6182.7|6185.3|6179.3|1
1625853160000|2021-07-09 17:52:40|6188.2|6182.2|6187.2|6181.2|6189.5|6183|6187.2|6179.5|1
1625853170000|2021-07-09 17:52:50|6186.5|6180.5|6186.8|6180.8|6187.5|6181.5|6186.5|6180.5|0
1625853180000|2021-07-09 17:53:00|6187|6181|6187.1|6181.1|6187.3|6181.3|6187|6181|3
1625853190000|2021-07-09 17:53:10|6186.1|6180.1|6186.1|6180.1|6186.1|6180.1|6186.1|6180.1|0
1625853210000|2021-07-09 17:53:30|6185.9|6179.9|6178.3|6172.3|6186.1|6180.1|6178.3|6172.3|5
1625853220000|2021-07-09 17:53:40|6178.1|6172.1|6177.8|6171.8|6178.3|6172.3|6177.5|6171.5|0
1625853230000|2021-07-09 17:53:50|6180|6174|6188.3|6178.3|6188.3|6180|6180|6172.5|0
1625853240000|2021-07-09 17:54:00|6186.8|6180.8|6186.8|6180.8|6186.8|6180.8|6186.5|6180.5|1
1625853250000|2021-07-09 17:54:10|6186.5|6180.5|6186|6180|6186.8|6180.8|6186|6180|0
1625853260000|2021-07-09 17:54:20|6186.6|6180.6|6188|6182|6189.5|6182|6186.6|6179.1|0
1625853270000|2021-07-09 17:54:30|6188.6|6182.6|6187.1|6181.1|6188.6|6182.6|6186.8|6180.8|4
1625853280000|2021-07-09 17:54:40|6186.8|6180.8|6188.3|6182.3|6188.3|6182.3|6186.8|6180.8|0
1625853290000|2021-07-09 17:54:50|6188|6182|6189.1|6183.1|6189.1|6183.1|6187.3|6181.3|1
1625853300000|2021-07-09 17:55:00|6189.6|6183.6|6190.8|6184.8|6192.1|6184.8|6189.6|6181.9|1
1625853310000|2021-07-09 17:55:10|6190.6|6184.6|6190.6|6184.6|6190.6|6184.6|6190.4|6184.4|0
1625853320000|2021-07-09 17:55:20|6190.8|6184.8|6183.6|6177.6|6190.8|6184.8|6183.6|6177.6|22
1625853330000|2021-07-09 17:55:30|6183.8|6177.8|6183.6|6177.6|6183.8|6177.8|6183.6|6177.6|2
1625853340000|2021-07-09 17:55:40|6183.8|6177.8|6184.4|6178.4|6184.4|6178.4|6183.8|6177.8|2
1625853350000|2021-07-09 17:55:50|6185|6179|6185.2|6179.2|6185.2|6179.2|6185|6179|0
1625853360000|2021-07-09 17:56:00|6186.8|6180.8|6186.9|6180.9|6187.6|6181.6|6186.6|6180.6|5
1625853370000|2021-07-09 17:56:10|6187.1|6181.1|6188.6|6182.6|6188.9|6182.9|6186.6|6180.6|0
1625853380000|2021-07-09 17:56:20|6188.3|6182.3|6188.8|6182.8|6188.8|6182.8|6186.1|6180.1|0
1625853390000|2021-07-09 17:56:30|6188|6182|6188.1|6182.1|6188.1|6182.1|6187.6|6181.6|3
1625853400000|2021-07-09 17:56:40|6188.5|6182.5|6189.3|6183.3|6189.3|6183.3|6187.8|6181.8|0
1625853410000|2021-07-09 17:56:50|6188.9|6182.9|6188.6|6182.6|6189.1|6183.1|6188.6|6182.6|6
1625853420000|2021-07-09 17:57:00|6189.1|6183.1|6192.7|6186.7|6192.7|6186.7|6189.1|6183.1|4
1625853430000|2021-07-09 17:57:10|6193.2|6187.2|6192.7|6186.7|6193.2|6187.2|6192.7|6186.7|0
1625853440000|2021-07-09 17:57:20|6192.9|6186.9|6196|6190|6196.5|6190.5|6192.9|6186.9|2
1625853450000|2021-07-09 17:57:30|6191.7|6185.7|6191.5|6185.5|6191.7|6185.7|6191.2|6185.2|4
1625853460000|2021-07-09 17:57:40|6192|6186|6193.8|6187.8|6193.8|6187.8|6192|6186|4
1625853470000|2021-07-09 17:57:50|6194.1|6188.1|6192.9|6186.9|6194.1|6188.1|6192.9|6186.9|1
1625853480000|2021-07-09 17:58:00|6192.7|6186.7|6195.4|6189.4|6195.4|6189.4|6192.7|6186.7|3
1625853490000|2021-07-09 17:58:10|6196.2|6190.2|6196.8|6190.8|6196.8|6190.8|6195.9|6189.9|2
1625853500000|2021-07-09 17:58:20|6197.3|6191.3|6196.7|6190.7|6197.3|6191.3|6196.7|6190.7|10
1625853510000|2021-07-09 17:58:30|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|6197.7|6191.7|1
1625853520000|2021-07-09 17:58:40|6197|6191|6197|6191|6197|6191|6197|6191|0
1625853530000|2021-07-09 17:58:50|6197.3|6191.3|6195.7|6189.7|6197.3|6191.3|6195|6189|1
1625853540000|2021-07-09 17:59:00|6195.2|6189.2|6195.5|6189.5|6195.5|6189.5|6193|6187|1
1625853550000|2021-07-09 17:59:10|6194.5|6188.5|6193.7|6187.7|6194.5|6188.5|6192.5|6186.5|12
1625853560000|2021-07-09 17:59:20|6192.5|6186.5|6194.5|6188.5|6195|6189|6192.5|6186.5|1
1625853570000|2021-07-09 17:59:30|6194.8|6188.8|6193.5|6187.5|6194.8|6188.8|6193.5|6187.5|12
1625853580000|2021-07-09 17:59:40|6193.7|6187.7|6189.7|6183.7|6194|6188|6189.4|6183.4|0
1625853590000|2021-07-09 17:59:50|6191.6|6185.6|6195.4|6189.4|6195.4|6189.4|6191.6|6185.6|10
1625853600000|2021-07-09 18:00:00|6195.6|6189.6|6201.4|6195.4|6201.4|6195.4|6195.6|6189.6|8
1625853610000|2021-07-09 18:00:10|6201.2|6195.2|6201.7|6195.7|6203|6197|6201.2|6195.2|24
1625853620000|2021-07-09 18:00:20|6201.9|6195.9|6201.1|6195.1|6201.9|6195.9|6200.2|6194.2|2
1625853630000|2021-07-09 18:00:30|6200.9|6194.9|6201|6195|6202.2|6196.2|6200.5|6194.5|30
1625853640000|2021-07-09 18:00:40|6200.7|6194.7|6201.2|6195.2|6201.2|6195.2|6200.5|6194.5|2
1625853650000|2021-07-09 18:00:50|6201|6195|6202|6196|6202|6196|6201|6195|1
1625853660000|2021-07-09 18:01:00|||||||||3
1625853670000|2021-07-09 18:01:10|6202.2|6196.2|6202.7|6196.7|6202.7|6196.7|6202.2|6196.2|11
1625853680000|2021-07-09 18:01:20|6202.9|6196.9|6202.1|6196.1|6203.1|6197.1|6202.1|6196.1|23
1625853690000|2021-07-09 18:01:30|6202.3|6196.3|6203|6197|6203|6197|6202.3|6196.3|14
1625853700000|2021-07-09 18:01:40|6202.5|6196.5|6202.5|6196.5|6202.5|6196.5|6202.5|6196.5|1
1625853710000|2021-07-09 18:01:50|6203|6197|6206|6200|6206|6200|6202.5|6196.5|10
1625853720000|2021-07-09 18:02:00|6206.2|6200.2|6206.6|6200.6|6208.2|6202.2|6204.6|6198.6|7
1625853730000|2021-07-09 18:02:10|6206.8|6200.8|6207.6|6201.6|6208.5|6202.5|6206.8|6200.8|6
1625853740000|2021-07-09 18:02:20|6208.9|6202.9|6207.6|6201.6|6209.4|6203.4|6207.6|6201.6|11
1625853750000|2021-07-09 18:02:30|6207.5|6201.5|6208.1|6202.1|6208.8|6202.8|6207.3|6201.3|25
1625853760000|2021-07-09 18:02:40|6208.6|6202.6|6208.4|6202.4|6208.6|6202.6|6208.4|6202.4|0
1625853770000|2021-07-09 18:02:50|6208.6|6202.6|6209.8|6203.8|6209.8|6203.8|6208.6|6202.6|5
1625853780000|2021-07-09 18:03:00|6209.6|6203.6|6213.3|6207.3|6213.3|6207.3|6208.3|6202.3|13
1625853790000|2021-07-09 18:03:10|6213.1|6207.1|6211.2|6205.2|6213.3|6207.3|6211|6205|1
1625853800000|2021-07-09 18:03:20|6211|6205|6212.5|6206.5|6212.5|6206.5|6211|6205|0
1625853810000|2021-07-09 18:03:30|6212.8|6206.8|6213|6207|6213|6207|6212.8|6206.8|1
1625853830000|2021-07-09 18:03:50|6212.5|6206.5|6210.6|6204.6|6212.5|6206.5|6210.6|6204.6|0
1625853840000|2021-07-09 18:04:00|6210.8|6204.8|6209.6|6203.6|6211.6|6205.6|6209.6|6203.6|5
1625853850000|2021-07-09 18:04:10|6209.4|6203.4|6209.4|6203.4|6209.4|6203.4|6208.9|6202.9|0
1625853860000|2021-07-09 18:04:20|6209.6|6203.6|6209.9|6203.9|6210.1|6204.1|6209.6|6203.6|0
1625853870000|2021-07-09 18:04:30|6210.1|6204.1|6209.2|6203.2|6210.1|6204.1|6209.2|6203.2|2
1625853880000|2021-07-09 18:04:40|6209.9|6203.9|6211.4|6205.4|6211.4|6205.4|6209.9|6203.9|5
1625853890000|2021-07-09 18:04:50|6212.6|6206.6|6211.4|6205.4|6212.6|6206.6|6211.4|6205.4|4
1625853900000|2021-07-09 18:05:00|6212|6206|6210.9|6204.9|6212.5|6206.5|6210.3|6204.3|8
1625853910000|2021-07-09 18:05:10|6211.4|6205.4|6211.2|6205.2|6211.9|6205.9|6210.4|6204.4|1
1625853920000|2021-07-09 18:05:20|6211.7|6205.7|6212.4|6206.4|6212.4|6206.4|6211.2|6205.2|6
1625853930000|2021-07-09 18:05:30|6212.1|6206.1|6212.7|6206.7|6214.5|6208.5|6211.9|6205.9|10
1625853940000|2021-07-09 18:05:40|6212.5|6206.5|6216.3|6210.3|6216.5|6210.5|6212.5|6206.5|10
1625853950000|2021-07-09 18:05:50|6216.5|6210.5|6216.5|6210.5|6217|6211|6216.5|6210.5|3
1625853960000|2021-07-09 18:06:00|6216.3|6210.3|6215.1|6209.1|6216.3|6210.3|6215.1|6209.1|18
1625853970000|2021-07-09 18:06:10|||||||||2
1625853980000|2021-07-09 18:06:20|6215.6|6209.6|6216.3|6210.3|6216.3|6210.3|6215.6|6209.6|17
1625853990000|2021-07-09 18:06:30|6215.8|6209.8|6216.3|6210.3|6216.3|6210.3|6215.8|6209.8|3
1625854000000|2021-07-09 18:06:40|6216.8|6210.8|6216.8|6210.8|6216.8|6210.8|6216.6|6210.6|3
1625854010000|2021-07-09 18:06:50|6216.6|6210.6|6216.1|6210.1|6216.9|6210.9|6215.4|6209.4|6
1625854020000|2021-07-09 18:07:00|6215.7|6209.7|6211.4|6205.4|6215.7|6209.7|6210.9|6204.9|34
1625854030000|2021-07-09 18:07:10|6211.9|6205.9|6210.6|6204.6|6214.2|6208.2|6210.6|6204.6|4
1625854040000|2021-07-09 18:07:20|6210.4|6204.4|6208.4|6202.4|6211.2|6205.2|6207.9|6201.9|9
1625854050000|2021-07-09 18:07:30|6208.1|6202.1|6208.4|6202.4|6208.4|6202.4|6208.1|6202.1|1
1625854060000|2021-07-09 18:07:40|6208.7|6202.7|6209.4|6203.4|6210.9|6204.9|6208.7|6202.7|2
1625854070000|2021-07-09 18:07:50|6209.7|6203.7|6209.4|6203.4|6209.7|6203.7|6209.4|6203.4|0
1625854080000|2021-07-09 18:08:00|6209.1|6203.1|6210.7|6204.7|6210.7|6204.7|6208.9|6202.9|4
1625854090000|2021-07-09 18:08:10|6210.9|6204.9|6205.9|6199.9|6213.4|6207.4|6205.4|6199.4|3
1625854100000|2021-07-09 18:08:20|6204.4|6198.4|6204.9|6198.9|6204.9|6198.9|6203.7|6197.7|3
1625854110000|2021-07-09 18:08:30|6204.5|6198.5|6204.4|6198.4|6204.5|6198.5|6203.9|6197.9|4
1625854120000|2021-07-09 18:08:40|6204.6|6198.6|6203.2|6197.2|6204.6|6198.6|6203.2|6197.2|3
1625854130000|2021-07-09 18:08:50|6202.7|6196.7|6197.9|6191.9|6202.7|6196.7|6197.9|6191.9|4
1625854140000|2021-07-09 18:09:00|6197.6|6191.6|6191.6|6185.6|6197.6|6191.6|6191.6|6185.6|5
1625854150000|2021-07-09 18:09:10|6191.8|6185.8|6192.9|6186.9|6193.4|6187.4|6191.8|6185.8|8
1625854160000|2021-07-09 18:09:20|6193.1|6187.1|6196.9|6190.9|6196.9|6190.9|6193.1|6187.1|8
1625854170000|2021-07-09 18:09:30|6196.6|6190.6|6197.9|6191.9|6197.9|6191.9|6196.6|6190.6|3
1625854180000|2021-07-09 18:09:40|6198.1|6192.1|6196.4|6190.4|6198.4|6192.4|6196.4|6190.4|3
1625854190000|2021-07-09 18:09:50|6196.6|6190.6|6198.1|6192.1|6198.1|6192.1|6196.6|6190.6|0
1625854200000|2021-07-09 18:10:00|6201.1|6195.1|6202.9|6196.9|6203.6|6197.6|6198.4|6192.4|12
1625854210000|2021-07-09 18:10:10|6202.4|6196.4|6202.6|6196.6|6204.4|6198.4|6201.4|6195.4|3
1625854220000|2021-07-09 18:10:20|6202.4|6196.4|6201.6|6195.6|6203.4|6197.4|6201.6|6195.6|1
1625854230000|2021-07-09 18:10:30|6201.1|6195.1|6202.1|6196.1|6202.4|6196.4|6200.9|6194.9|5
1625854240000|2021-07-09 18:10:40|6202.4|6196.4|6201.9|6195.9|6202.4|6196.4|6199.9|6193.9|6
1625854250000|2021-07-09 18:10:50|6202.1|6196.1|6201.9|6195.9|6202.9|6196.9|6201.4|6195.4|3
1625854260000|2021-07-09 18:11:00|6201.4|6195.4|6201.6|6195.6|6201.6|6195.6|6201.4|6195.4|3
1625854270000|2021-07-09 18:11:10|6205.9|6199.9|6202.9|6196.9|6205.9|6199.9|6202.9|6196.9|3
1625854280000|2021-07-09 18:11:20|6199.9|6193.9|6203.1|6197.1|6204.1|6198.1|6199.9|6193.9|3
1625854290000|2021-07-09 18:11:30|6202.9|6196.9|6202.4|6196.4|6204.4|6198.4|6200.5|6194.5|4
1625854300000|2021-07-09 18:11:40|6202.9|6196.9|6192.4|6186.4|6203.4|6197.4|6192.4|6186.4|10
1625854310000|2021-07-09 18:11:50|6197.6|6191.6|6193.4|6187.4|6197.6|6191.6|6191.1|6185.1|11
1625854320000|2021-07-09 18:12:00|6193.9|6187.9|6197.9|6191.9|6198.4|6192.4|6192.1|6186.1|5
1625854330000|2021-07-09 18:12:10|6197.4|6191.4|6195.9|6189.9|6197.4|6191.4|6193.1|6187.1|4
1625854340000|2021-07-09 18:12:20|6197.2|6191.2|6193.9|6187.9|6198.4|6192.4|6193.9|6187.9|6
1625854350000|2021-07-09 18:12:30|6195.4|6189.4|6195.3|6189.3|6197.9|6191.9|6193.3|6187.3|15
1625854360000|2021-07-09 18:12:40|6194.8|6188.8|6195.6|6189.6|6199.2|6193.2|6194.4|6188.4|32
1625854370000|2021-07-09 18:12:50|6196.1|6190.1|6197.8|6191.8|6197.9|6191.9|6194.8|6188.8|3
1625854380000|2021-07-09 18:13:00|6198.1|6192.1|6192.1|6186.1|6200.1|6194.1|6190.8|6184.8|18
1625854390000|2021-07-09 18:13:10|6193.3|6187.3|6195.6|6189.6|6196.1|6190.1|6193.1|6187.1|5
1625854400000|2021-07-09 18:13:20|6195.1|6189.1|6196.4|6190.4|6196.6|6190.6|6192|6186|15
1625854410000|2021-07-09 18:13:30|6195.6|6189.6|6203.9|6197.9|6204.6|6198.6|6194.9|6188.9|12
1625854420000|2021-07-09 18:13:40|6204.3|6198.3|6199.5|6193.5|6205.3|6199.3|6199.5|6193.5|9
1625854430000|2021-07-09 18:13:50|6199.3|6193.3|6204.8|6198.8|6204.8|6198.8|6199|6193|11
1625854440000|2021-07-09 18:14:00|6204.3|6198.3|6202.2|6196.2|6204.3|6198.3|6195.8|6189.8|33
1625854450000|2021-07-09 18:14:10|6202.4|6196.4|6204|6198|6204.2|6198.2|6201.9|6195.9|38
1625854460000|2021-07-09 18:14:20|6204.2|6198.2|6209.3|6203.3|6209.8|6203.8|6201.6|6195.6|36
1625854470000|2021-07-09 18:14:30|6214|6208|6209|6203|6214|6208|6207.5|6201.5|57
1625854480000|2021-07-09 18:14:40|6207.7|6201.7|6214.1|6208.1|6215.1|6209.1|6207.3|6201.3|28
1625854490000|2021-07-09 18:14:50|6214.3|6208.3|6213.9|6207.9|6218.6|6212.6|6211.9|6205.9|47
1625854500000|2021-07-09 18:15:00|6214.4|6208.4|6214.1|6208.1|6216.8|6210.8|6204.2|6198.2|24
1625854510000|2021-07-09 18:15:10|6213.6|6207.6|6215.8|6209.8|6215.8|6209.8|6212.6|6206.6|18
1625854520000|2021-07-09 18:15:20|6215.6|6209.6|6212.3|6206.3|6215.6|6209.6|6209.4|6203.4|26
1625854530000|2021-07-09 18:15:30|6211.9|6205.9|6211.9|6205.9|6212.9|6206.9|6209.9|6203.9|1
1625854540000|2021-07-09 18:15:40|6209.9|6203.9|6212.7|6206.7|6213.2|6207.2|6207.1|6201.1|8
1625854550000|2021-07-09 18:15:50|6213|6207|6209.5|6203.5|6213|6207|6207.1|6201.1|4
1625854560000|2021-07-09 18:16:00|6209.8|6203.8|6209.5|6203.5|6210.8|6204.8|6207.7|6201.7|3
1625854570000|2021-07-09 18:16:10|6208.4|6202.4|6204|6198|6208.4|6202.4|6203.3|6197.3|1
1625854580000|2021-07-09 18:16:20|6203.7|6197.7|6203.1|6197.1|6205.7|6199.7|6203.1|6197.1|16
1625854590000|2021-07-09 18:16:30|6200.9|6194.9|6197.4|6191.4|6201.1|6195.1|6197.4|6191.4|18
1625854600000|2021-07-09 18:16:40|6197.6|6191.6|6194.5|6188.5|6197.9|6191.9|6194.5|6188.5|2
1625854610000|2021-07-09 18:16:50|6194.3|6188.3|6194.4|6188.4|6194.4|6188.4|6194.1|6188.1|1
1625854620000|2021-07-09 18:17:00|6195.2|6189.2|6196.1|6190.1|6196.3|6190.3|6195.1|6189.1|6
1625854630000|2021-07-09 18:17:10|6195.8|6189.8|6196.4|6190.4|6196.4|6190.4|6195.2|6189.2|7
1625854640000|2021-07-09 18:17:20|6196.8|6190.8|6199.2|6193.2|6199.5|6193.5|6196.8|6190.8|3
1625854650000|2021-07-09 18:17:30|6198.6|6192.6|6198.4|6192.4|6198.6|6192.6|6198.4|6192.4|2
1625854660000|2021-07-09 18:17:40|6197.7|6191.7|6196|6190|6197.7|6191.7|6195.8|6189.8|0
1625854680000|2021-07-09 18:18:00|6196.2|6190.2|6192.2|6186.2|6196.2|6190.2|6191.7|6185.7|10
1625854690000|2021-07-09 18:18:10|6192|6186|6192.4|6186.4|6192.8|6186.8|6191.7|6185.7|0
1625854700000|2021-07-09 18:18:20|6193.3|6187.3|6194|6188|6194.2|6188.2|6192.5|6186.5|4
1625854710000|2021-07-09 18:18:30|6194.5|6188.5|6195.3|6189.3|6195.3|6189.3|6194.5|6188.5|1
1625854720000|2021-07-09 18:18:40|6193.7|6187.7|6191.9|6185.9|6193.7|6187.7|6191.9|6185.9|3
1625854730000|2021-07-09 18:18:50|||||||||2
1625854740000|2021-07-09 18:19:00|6192.5|6186.5|6194.7|6188.7|6194.7|6188.7|6191.9|6185.9|0
1625854750000|2021-07-09 18:19:10|6194.4|6188.4|6194.2|6188.2|6194.5|6188.5|6193.9|6187.9|1
1625854760000|2021-07-09 18:19:20|6194.5|6188.5|6194.7|6188.7|6194.7|6188.7|6194.5|6188.5|0
1625854770000|2021-07-09 18:19:30|6195.4|6189.4|6195.4|6189.4|6195.4|6189.4|6195.4|6189.4|3
1625854780000|2021-07-09 18:19:40|6193.4|6187.4|6193.6|6187.6|6197.5|6190.1|6193.4|6187.4|4
1625854790000|2021-07-09 18:19:50|6193.2|6187.2|6194|6188|6196.4|6188|6192.4|6181.4|9
1626048000000|2021-07-12 00:00:00|6241.9|6226.9|6262.9|6247.9|6262.9|6252.4|6241.9|6226.9|12
1626048010000|2021-07-12 00:00:10|6263.1|6248.1|6273.7|6258.7|6277.4|6264.1|6263.1|6248.1|2
1626048020000|2021-07-12 00:00:20|6273.9|6258.9|6284.9|6274.9|6289.7|6274.9|6273.9|6258.9|2
1626048030000|2021-07-12 00:00:30|6288.4|6273.4|6300.4|6285.4|6300.4|6287.7|6282.9|6270.4|14
1626048040000|2021-07-12 00:00:40|6299.9|6284.9|6311.1|6301.1|6313.6|6303.4|6299.9|6284.9|9
1626048050000|2021-07-12 00:00:50|6319.1|6313.1|6325.9|6319.9|6326.7|6319.9|6313.9|6307.9|7
1626048060000|2021-07-12 00:01:00|6327.6|6312.6|6311.4|6305.4|6327.6|6315.9|6306.9|6294.6|17
1626048070000|2021-07-12 00:01:10|6311.9|6305.9|6325.6|6319.6|6326.4|6320.4|6311.9|6305.9|5
1626048080000|2021-07-12 00:01:20|6326.1|6320.1|6339.4|6329.4|6339.9|6333.6|6326.1|6320.1|3
1626048090000|2021-07-12 00:01:30|6340.9|6334.9|6333.4|6327.4|6343.9|6334.9|6333.4|6324.4|4
1626048100000|2021-07-12 00:01:40|6332.9|6326.9|6324.6|6314.6|6332.9|6326.9|6320.1|6314.1|1
1626048110000|2021-07-12 00:01:50|6321.4|6315.4|6326.1|6320.1|6327.6|6320.1|6321.4|6315.4|2
1626048120000|2021-07-12 00:02:00|6331.1|6321.1|6333.1|6318.1|6333.1|6321.1|6329.4|6318.1|0
1626048130000|2021-07-12 00:02:10|6327.1|6321.1|6323.6|6317.6|6331.1|6325.1|6323.6|6317.6|7
1626048140000|2021-07-12 00:02:20|6324.1|6318.1|6318.4|6312.4|6324.1|6318.1|6317.6|6311.6|0
1626048150000|2021-07-12 00:02:30|6318.9|6312.9|6318.4|6312.4|6319.1|6313.1|6318.4|6312.4|2
1626048160000|2021-07-12 00:02:40|6317.9|6311.9|6319.1|6313.1|6319.1|6313.1|6317.4|6311.4|0
1626048170000|2021-07-12 00:02:50|6318.4|6312.4|6320.1|6314.1|6320.4|6314.4|6318.4|6312.4|11
1626048180000|2021-07-12 00:03:00|6322.1|6316.1|6323.6|6317.6|6323.6|6317.6|6322.1|6316.1|0
1626048190000|2021-07-12 00:03:10|6323.9|6317.9|6328.9|6322.9|6332.9|6323.9|6323.9|6317.6|0
1626048200000|2021-07-12 00:03:20|6329.9|6323.9|6328.9|6322.9|6329.9|6323.9|6328.9|6322.9|0
1626048210000|2021-07-12 00:03:30|6329.1|6323.1|6333.1|6323.1|6336.9|6327.9|6329.1|6320.6|1
1626048220000|2021-07-12 00:03:40|6333.9|6323.9|6326.6|6320.6|6333.9|6325.1|6326.4|6320.1|3
1626048230000|2021-07-12 00:03:50|6329.6|6319.6|6322.1|6316.1|6329.6|6321.4|6322.1|6316.1|14
1626048240000|2021-07-12 00:04:00|6322.4|6316.4|6319.4|6309.4|6322.4|6316.4|6315.9|6309.4|2
1626048250000|2021-07-12 00:04:10|6319.1|6309.1|6313.1|6303.1|6320.9|6309.1|6313.1|6300.9|0
1626048260000|2021-07-12 00:04:20|6313.6|6303.6|6308.4|6302.4|6313.6|6304.9|6308.4|6302.4|0
1626048270000|2021-07-12 00:04:30|6308.6|6302.6|6308.6|6302.6|6311.1|6303.9|6308.4|6301.1|1
1626048280000|2021-07-12 00:04:40|6312.1|6306.1|6313.6|6307.6|6313.6|6307.6|6312.1|6306.1|1
1626048290000|2021-07-12 00:04:50|6313.1|6307.1|6309.6|6303.6|6313.1|6307.1|6309.6|6303.6|1
1626048300000|2021-07-12 00:05:00|6310.6|6304.6|6311.1|6305.1|6311.1|6305.1|6310.6|6304.6|0
1626048320000|2021-07-12 00:05:20|6310.9|6304.9|6310.6|6304.6|6310.9|6304.9|6310.6|6304.6|0
1626048330000|2021-07-12 00:05:30|6310.4|6304.4|6309.6|6303.6|6310.4|6304.4|6309.6|6303.6|1
1626048340000|2021-07-12 00:05:40|6309.4|6303.4|6307.9|6297.9|6309.6|6303.6|6307.4|6297.9|6
1626048350000|2021-07-12 00:05:50|6308.4|6298.4|6303.9|6297.9|6308.4|6300.6|6303.9|6297.9|1
1626048360000|2021-07-12 00:06:00|6303.6|6297.6|6303.1|6288.1|6303.6|6297.6|6301.9|6288.1|1
1626048370000|2021-07-12 00:06:10|6302.9|6287.9|6303.4|6288.4|6303.6|6290.9|6300.9|6287.9|0
1626048380000|2021-07-12 00:06:20|6301.1|6291.1|6300.4|6294.4|6302.4|6294.9|6300.4|6291.1|0
1626048390000|2021-07-12 00:06:30|6299.9|6293.9|6298.1|6288.1|6300.1|6294.1|6298.1|6288.1|0
1626048400000|2021-07-12 00:06:40|6298.4|6288.4|6298.1|6292.1|6298.6|6292.1|6295.1|6287.9|1
1626048410000|2021-07-12 00:06:50|6299.1|6293.1|6296.6|6290.6|6299.1|6293.1|6296.1|6290.1|0
1626048420000|2021-07-12 00:07:00|6296.9|6290.9|6296.9|6290.9|6296.9|6290.9|6295.4|6289.4|0
1626048430000|2021-07-12 00:07:10|6296.6|6290.6|6296.4|6290.4|6296.9|6290.9|6295.9|6289.9|2
1626048440000|2021-07-12 00:07:20|6296.6|6290.6|6291.9|6285.9|6297.1|6291.1|6291.4|6285.4|1
1626048450000|2021-07-12 00:07:30|6291.6|6285.6|6286.6|6276.6|6291.6|6285.6|6286.1|6276.1|4
1626048460000|2021-07-12 00:07:40|6284.9|6278.9|6282.9|6276.9|6287.1|6279.4|6282.9|6276.9|2
1626048470000|2021-07-12 00:07:50|6283.4|6277.4|6283.4|6277.4|6283.4|6277.4|6282.6|6276.6|0
1626048480000|2021-07-12 00:08:00|6283.6|6277.6|6274.9|6268.9|6285.1|6277.6|6274.9|6267.1|1
1626048490000|2021-07-12 00:08:10|6275.4|6269.4|6282.6|6276.6|6284.6|6276.6|6275.4|6266.4|0
1626048510000|2021-07-12 00:08:30|6282.9|6276.9|6281.9|6271.9|6286.9|6277.6|6281.4|6268.4|5
1626048520000|2021-07-12 00:08:40|6279.6|6273.6|6282.1|6267.1|6282.6|6273.6|6275.6|6267.1|1
1626048530000|2021-07-12 00:08:50|6278.6|6272.6|6279.1|6273.1|6280.6|6273.1|6278.6|6270.6|0
1626048540000|2021-07-12 00:09:00|6280.6|6270.6|6273.9|6267.9|6280.6|6270.6|6273.9|6265.6|0
1626048550000|2021-07-12 00:09:10|6272.6|6266.6|6275.9|6265.9|6275.9|6267.6|6272.6|6265.9|1
1626048560000|2021-07-12 00:09:20|6273.1|6267.1|6264.1|6258.1|6273.1|6267.1|6263.6|6257.6|2
1626048570000|2021-07-12 00:09:30|6264.9|6258.9|6265.4|6259.4|6267.1|6259.9|6263.9|6257.1|0
1626048580000|2021-07-12 00:09:40|6265.1|6259.1|6266.4|6260.4|6266.4|6260.4|6265.1|6259.1|0
1626048590000|2021-07-12 00:09:50|6266.1|6260.1|6271.1|6261.1|6271.1|6261.1|6266.1|6260.1|0
1626048600000|2021-07-12 00:10:00|6272.6|6266.6|6269.9|6263.9|6272.9|6266.9|6269.9|6262.1|0
1626048610000|2021-07-12 00:10:10|6270.1|6264.1|6266.9|6260.9|6270.1|6264.1|6266.1|6260.1|0
1626048620000|2021-07-12 00:10:20|6267.9|6257.9|6262.4|6252.4|6269.6|6259.6|6259.9|6252.4|1
1626048630000|2021-07-12 00:10:30|6262.9|6252.9|6261.6|6251.6|6263.4|6253.4|6261.6|6251.6|0
1626048640000|2021-07-12 00:10:40|6258.9|6252.9|6264.9|6254.9|6265.1|6255.1|6257.4|6251.4|6
1626048650000|2021-07-12 00:10:50|6268.6|6258.9|6265.6|6259.6|6269.1|6261.6|6265.6|6258.6|1
1626048660000|2021-07-12 00:11:00|6265.9|6259.9|6265.6|6259.6|6268.1|6262.1|6265.6|6259.6|2
1626048670000|2021-07-12 00:11:10|6266.4|6260.4|6267.9|6261.9|6267.9|6261.9|6266.4|6260.4|0
1626048680000|2021-07-12 00:11:20|6268.4|6262.4|6264.6|6254.6|6268.4|6262.4|6264.6|6254.6|1
1626048690000|2021-07-12 00:11:30|6264.9|6254.9|6261.1|6255.1|6264.9|6255.4|6261.1|6254.9|0
1626048700000|2021-07-12 00:11:40|6261.4|6255.4|6264.1|6258.1|6266.6|6260.6|6261.4|6255.1|3
1626048720000|2021-07-12 00:12:00|6263.6|6257.6|6264.4|6258.4|6264.6|6258.6|6263.6|6257.6|0
1626048730000|2021-07-12 00:12:10|6265.9|6255.9|6261.4|6255.4|6265.9|6258.1|6261.4|6255.4|0
1626048740000|2021-07-12 00:12:20|6260.9|6254.9|6260.4|6254.4|6260.9|6254.9|6260.4|6254.4|0
1626048750000|2021-07-12 00:12:30|6263.9|6253.9|6266.1|6260.1|6266.4|6260.4|6261.6|6253.9|1
1626048760000|2021-07-12 00:12:40|6264.1|6258.1|6265.4|6259.4|6265.6|6259.6|6264.1|6258.1|0
1626048770000|2021-07-12 00:12:50|6264.4|6258.4|6264.4|6258.4|6264.4|6258.4|6264.4|6258.4|2
1626048780000|2021-07-12 00:13:00|6263.4|6257.4|6260.4|6254.4|6263.4|6257.4|6260.4|6254.4|0
1626048790000|2021-07-12 00:13:10|6259.9|6253.9|6261.9|6255.9|6264.1|6255.9|6259.6|6253.6|2
1626048800000|2021-07-12 00:13:20|6263.9|6253.9|6262.6|6256.6|6264.4|6256.6|6262.6|6253.9|0
1626048810000|2021-07-12 00:13:30|6262.9|6256.9|6264.9|6258.9|6265.4|6258.9|6262.6|6255.4|0
1626048820000|2021-07-12 00:13:40|6265.4|6259.4|6266.9|6260.9|6266.9|6260.9|6265.4|6259.4|0
1626048840000|2021-07-12 00:14:00|6267.1|6261.1|6270.6|6264.6|6270.6|6264.6|6266.6|6260.6|0
1626048850000|2021-07-12 00:14:10|6270.4|6264.4|6269.9|6263.9|6270.4|6264.4|6269.4|6263.4|0
1626048860000|2021-07-12 00:14:20|6270.1|6264.1|6272.1|6262.1|6272.1|6264.6|6269.1|6261.4|0
1626048870000|2021-07-12 00:14:30|6269.9|6263.9|6271.4|6261.4|6271.4|6263.9|6269.1|6261.1|0
1626048880000|2021-07-12 00:14:40|6269.6|6263.6|6271.1|6265.1|6271.1|6265.1|6269.6|6263.6|1
1626048890000|2021-07-12 00:14:50|6270.6|6264.6|6270.6|6264.6|6270.6|6264.6|6270.6|6264.6|0
1626048900000|2021-07-12 00:15:00|6271.4|6265.4|6275.9|6265.9|6278.4|6269.6|6271.4|6261.9|0
1626048910000|2021-07-12 00:15:10|6276.1|6266.1|6274.9|6268.9|6276.1|6268.9|6274.9|6266.1|0
1626048920000|2021-07-12 00:15:20|6275.4|6269.4|6275.6|6269.6|6275.6|6269.6|6275.4|6269.4|0
1626048930000|2021-07-12 00:15:30|6278.1|6272.1|6282.6|6276.6|6285.1|6276.9|6278.1|6272.1|0
1626048940000|2021-07-12 00:15:40|6280.6|6274.6|6287.9|6277.9|6289.6|6280.4|6280.6|6272.9|0
1626048950000|2021-07-12 00:15:50|6288.1|6278.1|6288.1|6278.1|6289.4|6280.4|6286.4|6278.1|0
1626048960000|2021-07-12 00:16:00|6285.9|6279.9|6286.4|6280.4|6286.4|6280.4|6285.1|6279.1|0
1626048970000|2021-07-12 00:16:10|6284.9|6278.9|6284.4|6278.4|6284.9|6278.9|6284.4|6278.4|0
1626048980000|2021-07-12 00:16:20|6283.6|6277.6|6282.1|6276.1|6283.6|6277.6|6279.4|6269.6|0
1626048990000|2021-07-12 00:16:30|6283.9|6273.9|6283.9|6273.9|6283.9|6275.4|6281.4|6273.9|1
1626049000000|2021-07-12 00:16:40|6285.6|6279.6|6286.4|6280.4|6287.1|6281.1|6285.6|6279.6|1
1626049010000|2021-07-12 00:16:50|6285.9|6279.9|6286.4|6280.4|6286.4|6280.4|6285.9|6279.9|0
1626049020000|2021-07-12 00:17:00|6286.9|6280.9|6294.4|6288.4|6294.4|6288.4|6283.6|6273.6|1
1626049030000|2021-07-12 00:17:10|6296.4|6286.4|6294.1|6288.1|6296.4|6288.1|6293.6|6286.4|0
1626049040000|2021-07-12 00:17:20|6295.1|6289.1|6288.1|6278.1|6295.1|6289.1|6288.1|6278.1|0
1626049050000|2021-07-12 00:17:30|6288.6|6278.6|6291.6|6281.6|6295.1|6286.6|6285.6|6278.6|2
1626049060000|2021-07-12 00:17:40|6291.4|6281.4|6291.1|6281.1|6291.4|6281.4|6291.1|6281.1|0
1626049070000|2021-07-12 00:17:50|6288.9|6282.9|6288.9|6282.9|6289.4|6283.4|6288.4|6282.4|0
1626049080000|2021-07-12 00:18:00|6288.6|6282.6|6288.9|6282.9|6288.9|6282.9|6287.9|6281.9|0
1626049090000|2021-07-12 00:18:10|6288.4|6282.4|6287.4|6281.4|6288.4|6282.4|6287.4|6281.4|0
1626049100000|2021-07-12 00:18:20|6285.9|6279.9|6285.4|6279.4|6288.1|6279.9|6285.4|6278.1|1
1626049110000|2021-07-12 00:18:30|6285.6|6279.6|6283.1|6277.1|6285.6|6279.6|6283.1|6277.1|0
1626049120000|2021-07-12 00:18:40|6283.4|6277.4|6282.6|6276.6|6285.1|6277.4|6282.6|6274.6|1
1626049140000|2021-07-12 00:19:00|6284.4|6274.4|6284.4|6274.4|6284.4|6274.4|6284.4|6274.4|0
1626049150000|2021-07-12 00:19:10|6282.4|6276.4|6292.6|6282.6|6292.6|6282.6|6282.4|6276.4|0
1626049160000|2021-07-12 00:19:20|6292.9|6282.9|6304.6|6289.6|6304.6|6292.1|6292.6|6282.6|1
1626049170000|2021-07-12 00:19:30|6304.4|6289.4|6292.6|6282.6|6304.4|6291.6|6287.9|6281.9|0
1626049180000|2021-07-12 00:19:40|6292.4|6282.4|6291.9|6281.9|6292.4|6282.4|6291.9|6281.9|0
1626049190000|2021-07-12 00:19:50|6289.6|6283.6|6289.4|6283.4|6289.6|6283.6|6289.4|6283.4|0
1626049200000|2021-07-12 00:20:00|6288.4|6282.4|6288.4|6282.4|6288.4|6282.4|6288.4|6282.4|0
1626049210000|2021-07-12 00:20:10|6288.6|6282.6|6288.4|6282.4|6288.6|6282.6|6288.4|6282.4|0
1626049220000|2021-07-12 00:20:20|6289.1|6283.1|6290.9|6284.9|6290.9|6284.9|6289.1|6283.1|0
1626049230000|2021-07-12 00:20:30|6289.9|6283.9|6291.9|6281.9|6291.9|6283.9|6289.4|6281.9|0
1626049240000|2021-07-12 00:20:40|6289.6|6283.6|6293.1|6287.1|6293.1|6287.1|6289.4|6283.4|0
1626049250000|2021-07-12 00:20:50|6292.9|6286.9|6292.9|6286.9|6292.9|6286.9|6292.9|6286.9|0
1626049260000|2021-07-12 00:21:00|6293.1|6287.1|6292.6|6286.6|6293.1|6287.1|6292.6|6286.6|0
1626049270000|2021-07-12 00:21:10|6292.9|6286.9|6291.6|6285.6|6293.1|6287.1|6291.6|6285.6|0
1626049280000|2021-07-12 00:21:20|6292.6|6286.6|6293.1|6287.1|6293.1|6287.1|6292.6|6286.6|0
1626049290000|2021-07-12 00:21:30|6294.6|6288.6|6314.6|6299.6|6314.6|6299.6|6294.6|6288.6|2
1626049300000|2021-07-12 00:21:40|6314.9|6299.9|6313.1|6307.1|6316.6|6309.1|6313.1|6299.9|4
1626049310000|2021-07-12 00:21:50|6312.9|6306.9|6312.4|6306.4|6312.9|6306.9|6311.6|6305.6|1
1626049320000|2021-07-12 00:22:00|6311.4|6305.4|6306.9|6291.9|6311.9|6305.9|6306.6|6291.6|1
1626049330000|2021-07-12 00:22:10|6301.6|6295.6|6298.6|6292.6|6303.6|6295.6|6298.6|6291.1|0
1626049340000|2021-07-12 00:22:20|6298.1|6292.1|6298.6|6292.6|6301.1|6292.9|6298.1|6290.6|0
1626049350000|2021-07-12 00:22:30|6297.9|6291.9|6293.9|6287.9|6297.9|6291.9|6293.1|6286.1|0
1626049360000|2021-07-12 00:22:40|6294.9|6288.9|6300.9|6290.9|6302.6|6290.9|6294.9|6287.6|0
1626049380000|2021-07-12 00:23:00|6301.1|6291.1|6301.1|6291.1|6301.1|6291.1|6301.1|6291.1|0
1626049390000|2021-07-12 00:23:10|6300.9|6290.9|6299.6|6289.6|6300.9|6290.9|6299.6|6289.6|0
1626049400000|2021-07-12 00:23:20|6299.9|6289.9|6300.1|6290.1|6300.1|6290.1|6299.9|6289.9|0
1626049420000|2021-07-12 00:23:40|6301.9|6291.9|6300.4|6294.4|6301.9|6294.4|6300.4|6291.9|4
1626049430000|2021-07-12 00:23:50|6301.9|6291.9|6300.9|6294.9|6301.9|6294.9|6300.6|6291.4|0
1626049440000|2021-07-12 00:24:00|6301.1|6295.1|6301.1|6295.1|6301.1|6295.1|6301.1|6295.1|1
1626049450000|2021-07-12 00:24:10|6301.4|6295.4|6301.4|6295.4|6301.4|6295.4|6301.4|6295.4|0
1626049460000|2021-07-12 00:24:20|6301.6|6295.6|6301.6|6295.6|6301.6|6295.6|6301.6|6295.6|7
1626049470000|2021-07-12 00:24:30|6300.4|6294.4|6301.6|6295.6|6301.6|6295.6|6300.4|6294.4|0
1626049480000|2021-07-12 00:24:40|6302.4|6296.4|6302.6|6296.6|6302.6|6296.6|6302.4|6296.4|0
1626049490000|2021-07-12 00:24:50|6302.1|6296.1|6301.4|6295.4|6302.1|6296.1|6301.4|6295.4|0
1626049500000|2021-07-12 00:25:00|6302.4|6292.4|6295.4|6289.4|6302.4|6292.4|6295.4|6289.4|0
1626049510000|2021-07-12 00:25:10|6295.1|6289.1|6294.4|6288.4|6295.1|6289.1|6294.4|6288.4|0
1626049530000|2021-07-12 00:25:30|6295.6|6289.6|6295.1|6289.1|6296.1|6290.1|6295.1|6289.1|0
1626049540000|2021-07-12 00:25:40|6293.4|6287.4|6296.9|6290.9|6298.6|6291.6|6293.4|6287.4|0
1626049550000|2021-07-12 00:25:50|6296.6|6290.6|6296.1|6290.1|6296.6|6290.6|6296.1|6290.1|0
1626049560000|2021-07-12 00:26:00|6295.6|6289.6|6292.1|6286.1|6295.6|6289.6|6291.4|6285.4|1
1626049570000|2021-07-12 00:26:10|6291.4|6285.4|6291.1|6285.1|6291.4|6285.4|6290.9|6284.9|0
1626049580000|2021-07-12 00:26:20|6292.1|6286.1|6295.6|6289.6|6295.6|6289.6|6292.1|6286.1|0
1626049590000|2021-07-12 00:26:30|6295.9|6289.9|6296.1|6290.1|6296.6|6290.6|6295.9|6289.9|0
1626049600000|2021-07-12 00:26:40|6295.1|6289.1|6295.6|6289.6|6295.6|6289.6|6295.1|6289.1|0
1626049610000|2021-07-12 00:26:50|6295.9|6289.9|6296.1|6290.1|6296.1|6290.1|6295.9|6289.9|0
1626049620000|2021-07-12 00:27:00|6296.9|6290.9|6292.6|6286.6|6296.9|6290.9|6292.6|6286.6|3
1626049630000|2021-07-12 00:27:10|6292.1|6286.1|6291.9|6285.9|6292.6|6286.6|6291.9|6285.9|0
1626049640000|2021-07-12 00:27:20|6295.1|6289.1|6295.1|6289.1|6295.1|6289.1|6295.1|6289.1|0
1626049650000|2021-07-12 00:27:30|6295.4|6289.4|6295.6|6289.6|6295.6|6289.6|6295.1|6289.1|0
1626049660000|2021-07-12 00:27:40|6295.1|6289.1|6294.1|6288.1|6295.1|6289.1|6294.1|6288.1|0
1626049680000|2021-07-12 00:28:00|6294.9|6288.9|6294.6|6288.6|6295.4|6289.4|6294.6|6288.6|0
1626049690000|2021-07-12 00:28:10|6294.1|6288.1|6292.1|6286.1|6294.1|6288.1|6292.1|6286.1|3
1626049700000|2021-07-12 00:28:20|6291.9|6285.9|6292.6|6286.6|6292.6|6286.6|6291.4|6285.4|0
1626049710000|2021-07-12 00:28:30|6293.1|6287.1|6287.9|6281.9|6293.1|6287.1|6287.9|6281.9|2
1626049720000|2021-07-12 00:28:40|6288.1|6282.1|6289.1|6283.1|6289.1|6283.1|6287.6|6281.6|0
1626049730000|2021-07-12 00:28:50|6286.6|6280.6|6286.4|6280.4|6286.6|6280.6|6286.4|6280.4|0
1626049740000|2021-07-12 00:29:00|6286.6|6280.6|6283.1|6273.1|6287.1|6281.1|6281.6|6272.6|0
1626049750000|2021-07-12 00:29:10|6278.9|6272.9|6279.9|6273.9|6279.9|6273.9|6278.6|6272.6|0
1626049760000|2021-07-12 00:29:20|6280.1|6274.1|6284.8|6278.8|6284.8|6278.8|6280.1|6274.1|1
1626049770000|2021-07-12 00:29:30|6283.6|6277.6|6287.1|6281.1|6287.1|6281.1|6283.6|6277.6|0
1626049780000|2021-07-12 00:29:40|6288.1|6282.1|6288.4|6282.4|6288.4|6282.4|6288.1|6282.1|0
1626049790000|2021-07-12 00:29:50|6288.1|6282.1|6290.8|6280.8|6290.8|6282.1|6288.1|6280.8|0
1626049800000|2021-07-12 00:30:00|6287.6|6281.6|6292.9|6286.9|6292.9|6286.9|6287.6|6281.6|3
1626049810000|2021-07-12 00:30:10|6293.6|6287.6|6292.8|6286.8|6298.4|6292.4|6292.8|6286.1|0
1626049820000|2021-07-12 00:30:20|6292.3|6286.3|6292.4|6286.4|6292.4|6286.4|6292.1|6286.1|3
1626049830000|2021-07-12 00:30:30|6292.6|6286.6|6295.6|6285.6|6295.6|6286.6|6292.6|6285.6|0
1626049840000|2021-07-12 00:30:40|6296.1|6286.1|6294.3|6288.3|6296.1|6288.3|6292.9|6286.1|0
1626049850000|2021-07-12 00:30:50|6294.1|6288.1|6295.3|6289.3|6295.3|6289.3|6294.1|6288.1|0
1626049860000|2021-07-12 00:31:00|6295.6|6289.6|6293.1|6287.1|6295.6|6289.6|6293.1|6287.1|0
1626049870000|2021-07-12 00:31:10|6292.8|6286.8|6291.3|6285.3|6292.8|6286.8|6291.3|6285.3|0
1626049880000|2021-07-12 00:31:20|6290.3|6284.3|6290.1|6284.1|6290.3|6284.3|6288.4|6282.4|0
1626049900000|2021-07-12 00:31:40|6291.1|6285.1|6290.3|6284.3|6291.1|6285.1|6289.9|6283.9|1
1626049910000|2021-07-12 00:31:50|6290.1|6284.1|6290.6|6284.6|6290.6|6284.6|6290.1|6284.1|0
1626049920000|2021-07-12 00:32:00|6290.1|6284.1|6288.6|6282.6|6290.1|6284.1|6288.3|6282.3|0
1626049930000|2021-07-12 00:32:10|6290.6|6284.6|6291.1|6285.1|6293.6|6287.6|6290.6|6284.6|0
1626049940000|2021-07-12 00:32:20|6291.6|6285.6|6291.6|6285.6|6291.6|6285.6|6291.6|6285.6|0
1626049950000|2021-07-12 00:32:30|6291.1|6285.1|6289.6|6283.6|6291.1|6285.1|6289.6|6283.6|0
1626049960000|2021-07-12 00:32:40|6290.1|6284.1|6292.6|6286.6|6292.6|6286.6|6290.1|6284.1|0
1626049970000|2021-07-12 00:32:50|6294.6|6288.6|6299.8|6293.8|6301.1|6295.1|6294.6|6288.6|2
1626049980000|2021-07-12 00:33:00|6299.6|6293.6|6310.3|6304.3|6311.3|6305.3|6299.6|6293.6|10
1626049990000|2021-07-12 00:33:10|6310.6|6304.6|6306.3|6300.3|6311.6|6305.6|6306.3|6300.3|1
1626050000000|2021-07-12 00:33:20|6303.8|6297.8|6305.8|6299.8|6306.3|6300.3|6303.8|6297.8|0
1626050010000|2021-07-12 00:33:30|6306.1|6300.1|6308.1|6302.1|6309.1|6302.1|6306.1|6298.6|0
1626050020000|2021-07-12 00:33:40|6307.8|6301.8|6306.8|6300.8|6307.8|6301.8|6306.8|6300.8|0
1626050030000|2021-07-12 00:33:50|6307.6|6301.6|6308.3|6302.3|6308.3|6302.3|6307.6|6301.6|0
1626050040000|2021-07-12 00:34:00|6307.8|6301.8|6306.6|6300.6|6308.3|6301.8|6306.6|6298.3|1
1626050050000|2021-07-12 00:34:10|6306.3|6300.3|6306.8|6300.8|6308.6|6302.6|6306.3|6300.3|1
1626050060000|2021-07-12 00:34:20|6305.8|6299.8|6309.1|6299.1|6309.1|6299.8|6302.8|6296.8|1
1626050070000|2021-07-12 00:34:30|6306.8|6300.8|6306.6|6300.6|6306.8|6300.8|6306.3|6300.3|0
1626050080000|2021-07-12 00:34:40|6306.8|6300.8|6306.8|6300.8|6306.8|6300.8|6306.8|6300.8|0
1626050090000|2021-07-12 00:34:50|6307.3|6301.3|6309.1|6299.1|6309.1|6301.3|6307.3|6299.1|0
1626050100000|2021-07-12 00:35:00|6308.6|6298.6|6308.8|6298.8|6308.8|6298.8|6308.6|6298.6|0
1626050110000|2021-07-12 00:35:10|6306.6|6300.6|6308.6|6298.6|6308.6|6300.6|6306.6|6298.3|0
1626050120000|2021-07-12 00:35:20|6305.6|6299.6|6306.3|6300.3|6307.6|6300.3|6305.6|6297.3|0
1626050140000|2021-07-12 00:35:40|6306.8|6300.8|6308.6|6302.6|6308.6|6302.6|6306.8|6300.8|1
1626050160000|2021-07-12 00:36:00|6308.8|6302.8|6308.6|6302.6|6308.8|6302.8|6308.6|6302.6|0
1626050170000|2021-07-12 00:36:10|6309.8|6303.8|6309.3|6303.3|6309.8|6303.8|6309.3|6303.3|2
1626050180000|2021-07-12 00:36:20|6310.6|6304.6|6313.1|6307.1|6313.1|6307.1|6310.6|6304.6|0
1626050190000|2021-07-12 00:36:30|6313.3|6307.3|6312.8|6306.8|6313.3|6307.3|6311.8|6305.8|0
1626050200000|2021-07-12 00:36:40|6312.6|6306.6|6312.3|6306.3|6312.6|6306.6|6311.8|6305.8|0
1626050210000|2021-07-12 00:36:50|6312.8|6306.8|6306.6|6300.6|6312.8|6306.8|6306.3|6300.3|1
1626050220000|2021-07-12 00:37:00|6307.3|6301.3|6306.8|6300.8|6312.3|6304.8|6306.8|6300.8|0
1626050230000|2021-07-12 00:37:10|6305.8|6299.8|6304.6|6298.6|6305.8|6299.8|6304.6|6298.6|0
1626050240000|2021-07-12 00:37:20|6304.3|6298.3|6302.8|6296.8|6304.3|6298.3|6302.8|6296.8|0
1626050250000|2021-07-12 00:37:30|6303.6|6297.6|6303.6|6297.6|6303.6|6297.6|6303.6|6297.6|0
1626050260000|2021-07-12 00:37:40|6303.3|6297.3|6302.8|6296.8|6303.3|6297.3|6302.8|6296.8|0
1626050270000|2021-07-12 00:37:50|6303.6|6297.6|6308.1|6298.1|6308.1|6300.3|6303.6|6297.6|1
1626050280000|2021-07-12 00:38:00|6305.8|6299.8|6305.1|6299.1|6306.8|6299.8|6305.1|6296.8|0
1626050290000|2021-07-12 00:38:10|6305.6|6299.6|6304.3|6298.3|6305.6|6299.6|6304.3|6298.3|0
1626050330000|2021-07-12 00:38:50|6306.6|6296.6|6306.6|6296.6|6306.6|6296.6|6306.6|6296.6|0
1626050340000|2021-07-12 00:39:00|6306.8|6296.8|6306.3|6296.3|6306.8|6297.6|6303.6|6295.8|8
1626050350000|2021-07-12 00:39:10|6306.6|6296.6|6306.3|6296.3|6306.6|6296.6|6306.3|6296.3|0
1626050370000|2021-07-12 00:39:30|6306.6|6296.6|6306.3|6296.3|6306.6|6296.6|6306.3|6296.3|0
1626050380000|2021-07-12 00:39:40|6306.1|6296.1|6306.1|6296.1|6306.3|6296.3|6306.1|6296.1|0
1626050410000|2021-07-12 00:40:10|6306.3|6296.3|6306.6|6296.6|6306.6|6296.6|6306.3|6296.3|0
1626050420000|2021-07-12 00:40:20|6303.8|6297.8|6303.1|6297.1|6303.8|6297.8|6303.1|6297.1|0
1626050430000|2021-07-12 00:40:30|6302.6|6296.6|6304.8|6298.8|6306.3|6298.8|6302.6|6296.3|1
1626050440000|2021-07-12 00:40:40|6305.1|6299.1|6305.6|6299.6|6305.6|6299.6|6305.1|6299.1|0
1626050450000|2021-07-12 00:40:50|6305.3|6299.3|6305.6|6299.6|6305.8|6299.8|6305.1|6299.1|1
1626050480000|2021-07-12 00:41:20|6309.6|6300.1|6310.1|6300.1|6310.1|6300.1|6309.6|6300.1|0
1626050490000|2021-07-12 00:41:30|6309.3|6303.3|6309.3|6303.3|6309.3|6303.3|6309.3|6303.3|0
1626050500000|2021-07-12 00:41:40|6309.6|6303.6|6306.1|6300.1|6309.6|6303.6|6306.1|6300.1|0
1626050510000|2021-07-12 00:41:50|6306.3|6300.3|6309.8|6303.8|6310.3|6304.3|6306.3|6300.3|2
1626050520000|2021-07-12 00:42:00||6299.8||6299.8||6299.8||6299.8|0
1626050570000|2021-07-12 00:42:50|6310.1|6300.1|6310.1|6300.1|6310.1|6300.1|6310.1|6300.1|0
1626050580000|2021-07-12 00:43:00|6306.8|6300.8|6306.3|6300.3|6306.8|6300.8|6306.3|6300.3|0
1626050610000|2021-07-12 00:43:30|6306.1|6300.1|6305.8|6299.8|6306.1|6300.1|6305.8|6299.8|1
1626050630000|2021-07-12 00:43:50|6304.3|6298.3|6306.1|6296.1|6306.1|6298.3|6304.3|6296.1|1
1626050640000|2021-07-12 00:44:00|6303.8|6297.8|6305.1|6299.1|6305.1|6299.1|6303.8|6297.8|3
1626050650000|2021-07-12 00:44:10|6307.6|6297.6|6308.1|6298.1|6308.1|6298.1|6307.6|6297.6|0
1626050660000|2021-07-12 00:44:20|6305.8|6299.8|6304.6|6298.6|6305.8|6299.8|6304.6|6298.6|0
1626050680000|2021-07-12 00:44:40|6307.3|6297.3|6306.3|6300.3|6308.1|6301.8|6306.3|6297.3|0
1626050690000|2021-07-12 00:44:50|6306.6|6300.6|6306.6|6300.6|6306.6|6300.6|6306.6|6300.6|0
1626050700000|2021-07-12 00:45:00|6307.3|6301.3|6307.8|6301.8|6307.8|6301.8|6307.3|6301.3|0
1626050710000|2021-07-12 00:45:10|6308.8|6302.8|6308.8|6302.8|6308.8|6302.8|6308.8|6302.8|2
1626050730000|2021-07-12 00:45:30|6309.1|6303.1|6309.1|6303.1|6309.1|6303.1|6309.1|6303.1|0
1626050740000|2021-07-12 00:45:40|6308.8|6302.8|6311.8|6301.8|6311.8|6302.8|6308.8|6301.3|0
1626050790000|2021-07-12 00:46:30|6310.3|6304.3|6314.1|6304.1|6314.1|6304.3|6310.3|6302.6|0
1626050800000|2021-07-12 00:46:40|6314.3|6304.3|6309.8|6303.8|6314.3|6305.3|6309.8|6303.3|0
1626050820000|2021-07-12 00:47:00|6310.3|6304.3|6312.3|6306.3|6313.3|6307.3|6310.3|6304.3|1
1626050830000|2021-07-12 00:47:10|6313.8|6307.8|6313.3|6307.3|6313.8|6307.8|6313.1|6307.1|1
1626050840000|2021-07-12 00:47:20|6312.6|6306.6|6313.1|6307.1|6313.3|6307.3|6312.6|6306.6|0
1626050850000|2021-07-12 00:47:30|6312.8|6306.8|6310.6|6304.6|6312.8|6306.8|6310.6|6304.6|1
1626050860000|2021-07-12 00:47:40|6310.8|6304.8|6311.3|6305.3|6311.3|6305.3|6310.8|6304.8|0
1626050890000|2021-07-12 00:48:10|6310.8|6304.8|6310.3|6304.3|6310.8|6304.8|6310.3|6304.3|0
1626050900000|2021-07-12 00:48:20|6310.6|6304.6|6310.3|6304.3|6310.8|6304.8|6310.3|6304.3|0
1626050910000|2021-07-12 00:48:30|6312.6|6306.6|6326.8|6320.8|6326.8|6320.8|6312.6|6306.6|5
1626050940000|2021-07-12 00:49:00|6326.3|6320.3|6326.3|6320.3|6326.6|6320.6|6326.3|6320.3|0
1626050970000|2021-07-12 00:49:30|6331.3|6321.3|6330.8|6320.8|6331.3|6321.3|6330.8|6320.8|2
1626050990000|2021-07-12 00:49:50|6327.3|6321.3|6329.6|6323.6|6331.1|6323.6|6327.3|6320.8|10
1626051000000|2021-07-12 00:50:00|6329.3|6323.3|6328.6|6322.6|6329.3|6323.3|6328.3|6322.3|0
1626051020000|2021-07-12 00:50:20|6328.8|6322.8|6328.8|6322.8|6328.8|6322.8|6328.8|6322.8|0
1626051030000|2021-07-12 00:50:30|6328.6|6322.6|6327.6|6321.6|6328.6|6322.6|6327.6|6321.6|0
1626051050000|2021-07-12 00:50:50|6328.1|6322.1|6328.1|6322.1|6328.1|6322.1|6328.1|6322.1|0
1626051060000|2021-07-12 00:51:00|6328.3|6322.3|6328.8|6322.8|6331.1|6323.3|6328.3|6321.1|0
1626051070000|2021-07-12 00:51:10|6328.6|6322.6|6326.6|6316.6|6328.6|6322.6|6326.3|6316.3|1
1626051080000|2021-07-12 00:51:20|6324.3|6318.3|6324.1|6318.1|6325.8|6318.3|6324.1|6315.8|0
1626051090000|2021-07-12 00:51:30|6325.8|6315.8|6326.8|6316.8|6326.8|6316.8|6325.8|6315.8|0
1626051100000|2021-07-12 00:51:40|6327.1|6317.1|6326.8|6316.8|6327.3|6318.3|6323.6|6316.8|0
1626051110000|2021-07-12 00:51:50|6324.6|6318.6|6326.6|6316.6|6326.6|6318.6|6324.3|6316.6|0
1626051120000|2021-07-12 00:52:00|6324.1|6318.1|6324.1|6318.1|6324.1|6318.1|6324.1|6318.1|0
1626051130000|2021-07-12 00:52:10|6322.8|6316.8|6322.1|6312.1|6322.8|6316.8|6322.1|6312.1|0
1626051150000|2021-07-12 00:52:30|6319.3|6313.3|6323.3|6313.3|6323.3|6313.3|6319.3|6313.3|0
1626051160000|2021-07-12 00:52:40|6323.1|6313.1|6322.8|6312.8|6323.1|6313.1|6322.8|6312.8|1
1626051170000|2021-07-12 00:52:50|6320.1|6314.1|6322.1|6316.1|6322.8|6316.1|6320.1|6312.8|0
1626051190000|2021-07-12 00:53:10|6322.3|6316.3|6322.1|6316.1|6322.3|6316.3|6322.1|6316.1|0
1626051200000|2021-07-12 00:53:20|6322.3|6316.3|6322.8|6312.8|6322.8|6316.6|6321.3|6312.8|0
1626051210000|2021-07-12 00:53:30|6322.3|6316.3|6322.3|6316.3|6322.3|6316.3|6322.3|6316.3|0
1626051250000|2021-07-12 00:54:10|6322.1|6316.1|6321.3|6315.3|6322.1|6316.1|6321.3|6315.3|2
1626051280000|2021-07-12 00:54:40|6323.8|6317.8|6323.8|6317.8|6323.8|6317.8|6323.8|6317.8|2
1626051290000|2021-07-12 00:54:50|6325.6|6315.6|6323.8|6317.8|6325.6|6317.8|6323.8|6315.3|2
1626051300000|2021-07-12 00:55:00|6324.1|6318.1|6322.8|6316.8|6324.1|6318.1|6322.8|6316.8|0
1626051310000|2021-07-12 00:55:10|6322.6|6316.6|6320.6|6314.6|6322.6|6316.6|6320.6|6314.6|0
1626051320000|2021-07-12 00:55:20|6319.3|6313.3|6317.6|6311.6|6319.3|6313.3|6317.6|6311.6|0
1626051330000|2021-07-12 00:55:30|6317.3|6311.3|6317.8|6311.8|6317.8|6311.8|6317.3|6311.3|0
1626051340000|2021-07-12 00:55:40|6318.1|6312.1|6318.8|6312.8|6321.6|6313.8|6317.1|6311.1|0
1626051350000|2021-07-12 00:55:50|6319.1|6313.1|6317.8|6311.8|6319.1|6313.1|6317.8|6311.8|0
1626051360000|2021-07-12 00:56:00|6317.6|6311.6|6319.6|6313.6|6319.6|6313.6|6317.6|6311.6|0
1626051370000|2021-07-12 00:56:10|6319.3|6313.3|6319.1|6313.1|6319.3|6313.3|6319.1|6313.1|0
1626051380000|2021-07-12 00:56:20|6319.3|6313.3|6319.6|6313.6|6319.6|6313.6|6319.3|6313.3|0
1626051390000|2021-07-12 00:56:30|6319.3|6313.3|6318.1|6312.1|6320.3|6314.3|6317.1|6311.1|0
1626051410000|2021-07-12 00:56:50|6317.8|6311.8|6317.8|6311.8|6317.8|6311.8|6317.6|6311.6|0
1626051420000|2021-07-12 00:57:00|6317.6|6311.6|6317.6|6311.6|6317.6|6311.6|6317.6|6311.6|0
1626051440000|2021-07-12 00:57:20|6314.3|6304.3|6317.1|6311.1|6317.1|6311.1|6313|6304.3|0
1626051470000|2021-07-12 00:57:50|6319.8|6313.8|6326.3|6320.3|6326.3|6320.3|6319.8|6313.8|1
1626051480000|2021-07-12 00:58:00|6325.8|6319.8|6323.8|6317.8|6325.8|6319.8|6323.8|6317.8|0
1626051490000|2021-07-12 00:58:10|6324.1|6318.1|6323.8|6317.8|6324.1|6318.1|6323.8|6317.8|0
1626051500000|2021-07-12 00:58:20|6325.6|6315.6|6324.3|6318.3|6325.6|6318.3|6323.8|6315.6|0
1626051510000|2021-07-12 00:58:30|6323.3|6317.3|6321.6|6311.6|6323.3|6317.3|6319.8|6311.6|0
1626051520000|2021-07-12 00:58:40|6319.8|6313.8|6319.8|6313.8|6319.8|6313.8|6319.8|6313.8|0
1626051550000|2021-07-12 00:59:10|6320|6314|6320.8|6314.8|6320.8|6314.8|6320|6314|0
1626051560000|2021-07-12 00:59:20|6321|6315|6321.3|6315.3|6321.3|6315.3|6321|6315|0
1626051580000|2021-07-12 00:59:40|6320.8|6314.8|6320.8|6314.8|6320.8|6314.8|6320.8|6314.8|0
1626051600000|2021-07-12 01:00:00|6321|6315|6321.3|6311.3|6321.6|6315.1|6318.1|6311.3|0
1626051610000|2021-07-12 01:00:10|6319.8|6313.8|6320.8|6314.8|6320.8|6314.8|6319.8|6313.8|0
1626051620000|2021-07-12 01:00:20|6320.6|6314.6|6320.6|6314.6|6320.6|6314.6|6320.3|6314.3|0
1626051630000|2021-07-12 01:00:30|6319.8|6313.8|6319.8|6313.8|6319.8|6313.8|6319.8|6313.8|0
1626051640000|2021-07-12 01:00:40|6320.5|6314.5|6320.5|6314.5|6320.8|6314.8|6320.5|6314.5|0
1626051650000|2021-07-12 01:00:50|6320.3|6314.3|6321.3|6315.3|6321.3|6315.3|6320.3|6314.3|0
1626051660000|2021-07-12 01:01:00|6321|6315|6320|6314|6321|6315|6320|6314|0
1626051670000|2021-07-12 01:01:10|6320.3|6314.3|6321.5|6315.5|6321.5|6315.5|6320.3|6314.3|0
1626051680000|2021-07-12 01:01:20|6321.3|6315.3|6320.3|6314.3|6321.3|6315.3|6319.8|6313.8|0
1626051690000|2021-07-12 01:01:30|6322.3|6316.3|6318|6312|6322.3|6316.3|6317|6311|0
1626051700000|2021-07-12 01:01:40|6317.8|6311.8|6318.5|6312.5|6318.8|6312.8|6317.5|6311.5|0
1626051710000|2021-07-12 01:01:50|6321.3|6315.3|6320.8|6314.8|6321.3|6315.3|6319.8|6313.8|0
1626051720000|2021-07-12 01:02:00|6321.3|6315.3|6326|6320|6327|6321|6321.3|6315.3|0
1626051730000|2021-07-12 01:02:10|6325.8|6319.8|6323.8|6317.8|6325.8|6319.8|6323.8|6317.8|0
1626051740000|2021-07-12 01:02:20|6323.5|6317.5|6326|6320|6326.3|6320.3|6322.3|6316|0
1626051750000|2021-07-12 01:02:30|6325.8|6319.8|6327.3|6321.3|6327.3|6321.3|6323.8|6317.8|0
1626051760000|2021-07-12 01:02:40|6327|6321|6327|6321|6327.3|6321.3|6327|6321|0
1626051770000|2021-07-12 01:02:50|6327.3|6321.3|6330.5|6324.5|6330.5|6324.5|6327.3|6321.3|1
1626051790000|2021-07-12 01:03:10|6328.5|6322.5|6328.3|6322.3|6329.5|6323.5|6328.3|6322.3|0
1626051800000|2021-07-12 01:03:20|6328.5|6322.5|6328.5|6322.5|6328.5|6322.5|6328.5|6322.5|0
1626051810000|2021-07-12 01:03:30|6329|6323|6330.5|6324.5|6330.5|6324.5|6329|6323|0
1626051820000|2021-07-12 01:03:40|6330|6324|6330|6324|6330|6324|6330|6324|0
1626051830000|2021-07-12 01:03:50|6329.5|6323.5|6328|6322|6329.8|6323.8|6328|6322|0
1626051840000|2021-07-12 01:04:00|6327.5|6321.5|6327.5|6321.5|6327.5|6321.5|6327.5|6321.5|0
1626051850000|2021-07-12 01:04:10|6326.8|6320.8|6327|6321|6327|6321|6326.8|6320.8|0
1626051870000|2021-07-12 01:04:30|6326.8|6320.8|6327.3|6321.3|6327.5|6321.5|6326.5|6320.5|0
1626051880000|2021-07-12 01:04:40|6327.5|6321.5|6326.5|6320.5|6327.5|6321.5|6326.5|6320.5|0
1626051890000|2021-07-12 01:04:50|6326.8|6320.8|6327|6321|6327.5|6321.5|6326.8|6320.8|0
1626051900000|2021-07-12 01:05:00|6326.5|6320.5|6326.5|6320.5|6326.5|6320.5|6326.5|6320.5|0
1626051910000|2021-07-12 01:05:10|6326.8|6320.8|6330|6324|6330|6324|6326.8|6320.8|0
1626051920000|2021-07-12 01:05:20|6330.3|6324.3|6333|6323|6333|6324.3|6330.3|6323|2
1626051940000|2021-07-12 01:05:40|6331.5|6325.5|6333.3|6327.3|6333.8|6327.3|6331.5|6323.8|0
1626051950000|2021-07-12 01:05:50|6332.8|6326.8|6332.8|6326.8|6332.8|6326.8|6332.8|6326.8|0
1626051970000|2021-07-12 01:06:10|6332.5|6326.5|6333.5|6327.5|6333.5|6327.5|6332|6326|0
1626051980000|2021-07-12 01:06:20|6333.3|6327.3|6334|6324|6334.8|6327.3|6332.5|6324|0
1626051990000|2021-07-12 01:06:30|6333.3|6323.3|6332|6326|6333.3|6326.3|6331|6323.3|8
1626052000000|2021-07-12 01:06:40|6332.3|6326.3|6333.5|6327.5|6333.5|6327.5|6332.3|6326.3|1
1626052010000|2021-07-12 01:06:50|6333.8|6327.8|6333.5|6327.5|6334|6328|6333.5|6327.5|0
1626052020000|2021-07-12 01:07:00|6333|6327|6332.8|6326.8|6333|6327|6332.8|6326.8|0
1626052030000|2021-07-12 01:07:10|6333.3|6327.3|6331.8|6321.8|6333.3|6327.3|6331.8|6321.8|7
1626052040000|2021-07-12 01:07:20|6330.3|6324.3|6330.5|6324.5|6330.5|6324.5|6330.3|6324.3|0
1626052050000|2021-07-12 01:07:30|6330.3|6324.3|6330.3|6324.3|6330.3|6324.3|6330.3|6324.3|0
1626052060000|2021-07-12 01:07:40|||||||||1
1626052070000|2021-07-12 01:07:50|6330.8|6324.8|6333.8|6327.8|6334.3|6327.8|6330.8|6324.3|0
1626052080000|2021-07-12 01:08:00|6332.8|6326.8|6333.8|6327.8|6333.8|6327.8|6332.8|6326.8|0
1626052090000|2021-07-12 01:08:10|6334.3|6328.3|6334.5|6328.5|6334.5|6328.5|6334.3|6328.3|0
1626052130000|2021-07-12 01:08:50|6332.8|6326.8|6333|6327|6333|6327|6330.8|6324.8|1
1626052140000|2021-07-12 01:09:00|6332.5|6326.5|6332.5|6326.5|6332.5|6326.5|6332.5|6326.5|1
1626052150000|2021-07-12 01:09:10|6332.8|6326.8|6333|6327|6333.3|6327.3|6332.8|6326.8|0
1626052160000|2021-07-12 01:09:20|6333.3|6327.3|6333.3|6327.3|6333.5|6327.5|6332.3|6326.3|0
1626052170000|2021-07-12 01:09:30|6333.5|6327.5|6333.8|6327.8|6333.8|6327.8|6333.5|6327.5|0
1626052180000|2021-07-12 01:09:40|6333.5|6327.5|6333.5|6327.5|6333.5|6327.5|6332.8|6326.8|1
1626052190000|2021-07-12 01:09:50|6334|6328|6333.8|6327.8|6334|6328|6333.8|6327.8|0
1626052220000|2021-07-12 01:10:20|6334|6328|6334|6328|6334|6328|6334|6328|0
1626052240000|2021-07-12 01:10:40|6333.8|6327.8|6333.8|6327.8|6333.8|6327.8|6333.8|6327.8|0
1626052250000|2021-07-12 01:10:50|6333.5|6327.5|6333.8|6327.8|6333.8|6327.8|6333.5|6327.5|1
1626052260000|2021-07-12 01:11:00|6333.5|6327.5|6333.5|6327.5|6333.5|6327.5|6333.5|6327.5|0
1626052270000|2021-07-12 01:11:10|6333.8|6327.8|6337.3|6331.3|6337.3|6331.3|6333.8|6327.8|3
1626052280000|2021-07-12 01:11:20|6336.5|6330.5|6336.5|6330.5|6336.5|6330.5|6336.5|6330.5|0
1626052290000|2021-07-12 01:11:30|6336.8|6330.8|6336.8|6330.8|6336.8|6330.8|6336.8|6330.8|0
1626052310000|2021-07-12 01:11:50|6336.5|6330.5|6337|6331|6337|6331|6336.5|6330.5|0
1626052320000|2021-07-12 01:12:00|6337.3|6331.3|6337|6331|6337.3|6331.3|6337|6331|0
1626052330000|2021-07-12 01:12:10|6337.3|6331.3|6337|6331|6337.3|6331.3|6337|6331|0
1626052340000|2021-07-12 01:12:20|6337.5|6331.5|6336.5|6330.5|6337.8|6331.8|6336.5|6330.5|0
1626052350000|2021-07-12 01:12:30|6339.5|6333.5|6344.3|6338.3|6344.3|6338.3|6339.5|6333.5|1
1626052360000|2021-07-12 01:12:40|||||||||2
1626052370000|2021-07-12 01:12:50|6344|6338|6343.8|6337.8|6344|6338|6343.8|6337.8|0
1626052390000|2021-07-12 01:13:10|6344|6338|6344.8|6338.8|6344.8|6338.8|6344|6338|0
1626052400000|2021-07-12 01:13:20|6344.5|6338.5|6344|6338|6344.5|6338.5|6343.8|6337.8|0
1626052410000|2021-07-12 01:13:30|6344.3|6338.3|6343.5|6337.5|6344.3|6338.3|6343|6337|0
1626052420000|2021-07-12 01:13:40|6344.3|6338.3|6339.8|6333.8|6344.3|6338.3|6339.8|6333.8|0
1626052430000|2021-07-12 01:13:50|6340.3|6334.3|6340.3|6334.3|6340.3|6334.3|6340.3|6334.3|0
1626052440000|2021-07-12 01:14:00|6341.3|6335.3|6341.3|6335.3|6344.3|6336|6341.3|6334.3|7
1626052450000|2021-07-12 01:14:10|6341|6335|6341.3|6335.3|6341.3|6335.3|6341|6335|0
1626052460000|2021-07-12 01:14:20|6341.5|6335.5|6340.3|6334.3|6341.5|6335.5|6340.3|6334.3|0
1626052470000|2021-07-12 01:14:30|6340.5|6334.5|6342.3|6336.3|6342.5|6336.5|6340.5|6334.5|0
1626052480000|2021-07-12 01:14:40|6342.5|6336.5|6342.5|6336.5|6342.5|6336.5|6342.5|6336.5|0
1626052490000|2021-07-12 01:14:50|6342.8|6336.8|6343|6337|6343|6337|6342.8|6336.8|0
1626052500000|2021-07-12 01:15:00|6341.3|6335.3|6341.3|6335.3|6341.3|6335.3|6341.3|6335.3|0
1626052520000|2021-07-12 01:15:20|6341.8|6335.8|6344|6338|6344|6338|6341.8|6335.8|2
1626052540000|2021-07-12 01:15:40|6343.8|6337.8|6344|6338|6344|6338|6343.8|6337.8|0
1626052550000|2021-07-12 01:15:50|6343.8|6337.8|6343.3|6337.3|6343.8|6337.8|6343.3|6337.3|0
1626052560000|2021-07-12 01:16:00|6343|6337|6341.5|6335.5|6343|6337|6341.5|6335.5|1
1626052580000|2021-07-12 01:16:20|6341.3|6335.3|6341|6335|6341.3|6335.3|6341|6335|0
1626052610000|2021-07-12 01:16:50|6339.8|6333.8|6339.8|6333.8|6339.8|6333.8|6339.8|6333.8|0
1626052620000|2021-07-12 01:17:00|6337.3|6331.3|6336|6330|6337.5|6331.5|6336|6330|0
1626052630000|2021-07-12 01:17:10|6335.5|6329.5|6335|6329|6335.5|6329.5|6334.8|6328.8|0
1626052650000|2021-07-12 01:17:30|6335.3|6329.3|6335.3|6329.3|6335.3|6329.3|6335.3|6329.3|0
1626052660000|2021-07-12 01:17:40|6339.3|6329.8|6337|6331|6339.8|6331.8|6337|6329.8|0
1626052670000|2021-07-12 01:17:50|6336.8|6330.8|6336.5|6330.5|6336.8|6330.8|6336.5|6330.5|0
1626052680000|2021-07-12 01:18:00|6336.8|6330.8|6337|6331|6337|6331|6336.8|6330.8|0
1626052690000|2021-07-12 01:18:10|6336.3|6330.3|6337.5|6331.5|6337.8|6331.8|6336.3|6330.3|0
1626052700000|2021-07-12 01:18:20|6337.8|6331.8|6340.3|6330.3|6340.3|6332.5|6337.8|6330.3|0
1626052710000|2021-07-12 01:18:30|6340|6330|6340.3|6330.3|6340.3|6332|6338|6330|0
1626052730000|2021-07-12 01:18:50|6339.8|6329.8|6339.8|6329.8|6339.8|6329.8|6339.8|6329.8|0
1626052770000|2021-07-12 01:19:30|6339.5|6329.5|6337.8|6331.8|6339.5|6331.8|6337.8|6329.5|0
1626052780000|2021-07-12 01:19:40|6337.5|6331.5|6337.3|6331.3|6339.5|6331.8|6337.3|6329.5|0
1626052790000|2021-07-12 01:19:50|6336.8|6330.8|6336.8|6330.8|6336.8|6330.8|6336.8|6330.8|0
1626052800000|2021-07-12 01:20:00|6335.5|6329.5|6338.3|6328.3|6338.3|6329.5|6335.5|6327.8|0
1626052810000|2021-07-12 01:20:10|6335.8|6329.8|6335.5|6329.5|6337.3|6329.8|6334.8|6327.3|0
1626052820000|2021-07-12 01:20:20|6337.3|6327.3|6334.8|6328.8|6337.3|6328.8|6334.8|6327.3|0
1626052860000|2021-07-12 01:21:00|6334.3|6328.3|6332.8|6326.8|6334.3|6328.3|6332.8|6326.8|0
1626052870000|2021-07-12 01:21:10|6332.5|6326.5|6332.5|6326.5|6332.5|6326.5|6332.5|6326.5|0
1626052880000|2021-07-12 01:21:20|6332.3|6326.3|6330.8|6324.8|6332.8|6326.8|6330.8|6324.8|0
1626052890000|2021-07-12 01:21:30|6330.5|6324.5|6330.8|6324.8|6330.8|6324.8|6330.3|6324.3|0
1626052900000|2021-07-12 01:21:40|6330.3|6324.3|6335.8|6329.8|6337.3|6329.8|6329.5|6323.5|1
1626052920000|2021-07-12 01:22:00|6337.3|6327.3|6333.3|6327.3|6337.3|6328.8|6333.3|6327.3|0
1626052930000|2021-07-12 01:22:10|6333|6327|6332.5|6326.5|6333|6327|6332.5|6326.5|0
1626052940000|2021-07-12 01:22:20|6332.8|6326.8|6332.8|6326.8|6332.8|6326.8|6332.5|6326.5|0
1626052950000|2021-07-12 01:22:30|6332.5|6326.5|6331.5|6325.5|6334.3|6326.5|6330.8|6324.3|0
1626052960000|2021-07-12 01:22:40|6331.8|6325.8|6333.3|6323.3|6333.3|6325.8|6330.5|6323.3|0
1626052970000|2021-07-12 01:22:50|6331|6325|6330.8|6324.8|6331|6325|6330.8|6324.8|0
1626052980000|2021-07-12 01:23:00|6330.5|6324.5|6330.8|6324.8|6330.8|6324.8|6330.3|6324.3|0
1626052990000|2021-07-12 01:23:10|6330.5|6324.5|6330.3|6324.3|6330.5|6324.5|6330.3|6324.3|0
1626053020000|2021-07-12 01:23:40|6330.5|6324.5|6329|6323|6330.8|6324.8|6329|6323|0
1626053030000|2021-07-12 01:23:50|6327|6321|6328.3|6322.3|6328.3|6322.3|6327|6321|2
1626053040000|2021-07-12 01:24:00|6327.5|6321.5|6325|6319|6327.5|6321.5|6325|6319|0
1626053050000|2021-07-12 01:24:10|6325.5|6319.5|6325.8|6319.8|6325.8|6319.8|6325.3|6319.3|0
1626053060000|2021-07-12 01:24:20|6325.5|6319.5|6325.8|6319.8|6325.8|6319.8|6325.3|6319.3|0
1626053070000|2021-07-12 01:24:30|6325.3|6319.3|6326.3|6320.3|6326.3|6320.3|6325.3|6319.3|0
1626053080000|2021-07-12 01:24:40|6326|6320|6326.3|6320.3|6326.3|6320.3|6325.8|6319.8|1
1626053100000|2021-07-12 01:25:00|6326.5|6320.5|6326.8|6320.8|6327.3|6321.3|6326.5|6320.5|1
1626053120000|2021-07-12 01:25:20|6326.5|6320.5|6325.8|6319.8|6327|6321|6325.8|6319.8|0
1626053130000|2021-07-12 01:25:30|6326|6320|6326.3|6320.3|6326.3|6320.3|6326|6320|0
1626053140000|2021-07-12 01:25:40|6326|6320|6325.5|6319.5|6326.3|6320.3|6325.5|6319.5|0
1626053150000|2021-07-12 01:25:50|6325|6319|6319.8|6313.8|6325.5|6319.5|6319.8|6313.8|0
1626053160000|2021-07-12 01:26:00|6320|6314|6319.8|6313.8|6320|6314|6319.8|6313.8|0
1626053170000|2021-07-12 01:26:10|6320|6314|6319.5|6313.5|6320|6314|6319|6313|0
1626053180000|2021-07-12 01:26:20|6319.8|6313.8|6320.5|6314.5|6320.5|6314.5|6319.5|6313.5|0
1626053190000|2021-07-12 01:26:30|6321|6315|6320|6314|6321.3|6315.3|6319.5|6313.5|2
1626053200000|2021-07-12 01:26:40|6319.5|6313.5|6319.5|6313.5|6319.5|6313.5|6319.5|6313.5|0
1626053240000|2021-07-12 01:27:20|6317|6311|6317|6311|6317|6311|6317|6311|0
1626053260000|2021-07-12 01:27:40|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|0
1626053270000|2021-07-12 01:27:50|6317.3|6311.3|6317|6311|6317.3|6311.3|6317|6311|0
1626053280000|2021-07-12 01:28:00|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|0
1626053290000|2021-07-12 01:28:10|6317.8|6311.8|6317|6311|6317.8|6311.8|6317|6311|0
1626053310000|2021-07-12 01:28:30|6317.3|6311.3|6317.3|6311.3|6317.3|6311.3|6317.3|6311.3|0
1626053320000|2021-07-12 01:28:40|6318.3|6312.3|6318.5|6312.5|6318.5|6312.5|6318.3|6312.3|0
1626053340000|2021-07-12 01:29:00|6318.3|6312.3|6319|6313|6319|6313|6318.3|6312.3|0
1626053350000|2021-07-12 01:29:10|6319.5|6313.5|6319.5|6313.5|6319.5|6313.5|6319.5|6313.5|0
1626053370000|2021-07-12 01:29:30|6319.3|6313.3|6318.8|6312.8|6319.5|6313.5|6318.8|6312.8|0
1626053390000|2021-07-12 01:29:50|6317.8|6311.8|6317.5|6311.5|6317.8|6311.8|6317.5|6311.5|0
1626053400000|2021-07-12 01:30:00|6317.8|6311.8|6318|6312|6318.3|6312.3|6317.8|6311.8|0
1626053410000|2021-07-12 01:30:10|6318.3|6312.3|6322.8|6312.8|6322.8|6314.5|6318.3|6312.3|2
1626053420000|2021-07-12 01:30:20|6320.5|6314.5|6319.8|6313.8|6320.5|6314.5|6319.5|6313.5|0
1626053430000|2021-07-12 01:30:30|6319.5|6313.5|6319.8|6313.8|6319.8|6313.8|6319.3|6313.3|0
1626053440000|2021-07-12 01:30:40|6319.5|6313.5|6319.3|6313.3|6319.8|6313.8|6319.3|6313.3|0
1626053450000|2021-07-12 01:30:50|6319|6313|6319|6313|6319|6313|6319|6313|0
1626053470000|2021-07-12 01:31:10|6319.5|6313.5|6319.2|6313.2|6319.7|6313.7|6319.2|6313.2|0
1626053490000|2021-07-12 01:31:30|6319|6313|6317.5|6311.5|6319|6313|6317.2|6311.2|1
1626053500000|2021-07-12 01:31:40|6317.2|6311.2|6317.2|6311.2|6317.2|6311.2|6317.2|6311.2|0
1626053510000|2021-07-12 01:31:50|6317.7|6311.7|6317.7|6311.7|6318|6312|6317.7|6311.7|0
1626053520000|2021-07-12 01:32:00|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|0
1626053530000|2021-07-12 01:32:10|6317.7|6311.7|6316.5|6310.5|6317.7|6311.7|6316.2|6310.2|0
1626053540000|2021-07-12 01:32:20|6316.2|6310.2|6315.7|6309.7|6316.7|6310.7|6315.5|6309.5|0
1626053550000|2021-07-12 01:32:30|6315.5|6309.5|6315.5|6309.5|6316|6310|6315.5|6309.5|0
1626053560000|2021-07-12 01:32:40|6315.7|6309.7|6315.5|6309.5|6315.7|6309.7|6315.5|6309.5|0
1626053570000|2021-07-12 01:32:50|6315|6309|6315|6309|6315.5|6309.5|6315|6309|0
1626053580000|2021-07-12 01:33:00|6315.5|6309.5|6315.5|6309.5|6315.5|6309.5|6315.5|6309.5|0
1626053590000|2021-07-12 01:33:10|6316|6310|6316.2|6310.2|6316.5|6310.5|6316|6310|0
1626053600000|2021-07-12 01:33:20|6316.5|6310.5|6318.2|6312.2|6318.2|6312.2|6316.5|6310.5|0
1626053610000|2021-07-12 01:33:30|6317.7|6311.7|6319.2|6313.2|6319.5|6313.5|6317.5|6311.5|0
1626053630000|2021-07-12 01:33:50|6319|6313|6317.7|6311.7|6319|6313|6317.7|6311.7|0
1626053640000|2021-07-12 01:34:00|6317.2|6311.2|6319.2|6313.2|6319.2|6313.2|6317.2|6311.2|0
1626053650000|2021-07-12 01:34:10|6320|6314|6320.2|6314.2|6320.2|6314.2|6320|6314|0
1626053660000|2021-07-12 01:34:20|6320|6314|6319.2|6313.2|6320|6314|6319.2|6313.2|0
1626053670000|2021-07-12 01:34:30|6319.5|6313.5|6319.2|6313.2|6319.5|6313.5|6319.2|6313.2|0
1626053690000|2021-07-12 01:34:50|6319|6313|6317.7|6311.7|6319|6313|6317|6311|0
1626053700000|2021-07-12 01:35:00|6317.5|6311.5|6317.7|6311.7|6317.7|6311.7|6317.5|6311.5|0
1626053710000|2021-07-12 01:35:10|6317.5|6311.5|6319.2|6313.2|6319.2|6313.2|6317.5|6311.5|0
1626053720000|2021-07-12 01:35:20|6319.5|6313.5|6320.2|6314.2|6320.2|6314.2|6319.5|6313.5|0
1626053730000|2021-07-12 01:35:30|6320|6314|6319.5|6313.5|6320|6314|6319.5|6313.5|0
1626053740000|2021-07-12 01:35:40|6319.2|6313.2|6319.2|6313.2|6319.2|6313.2|6319.2|6313.2|0
1626053760000|2021-07-12 01:36:00|6319.5|6313.5|6317.5|6311.5|6319.5|6313.5|6317.5|6311.5|0
1626053780000|2021-07-12 01:36:20|6318.2|6312.2|6317.5|6311.5|6318.2|6312.2|6317.2|6311.2|0
1626053790000|2021-07-12 01:36:30|6317.2|6311.2|6317.2|6311.2|6317.2|6311.2|6317.2|6311.2|0
1626053800000|2021-07-12 01:36:40|6317|6311|6316.2|6310.2|6317|6311|6316.2|6310.2|0
1626053810000|2021-07-12 01:36:50|6316.5|6310.5|6317|6311|6317|6311|6316.5|6310.5|0
1626053820000|2021-07-12 01:37:00|6317.2|6311.2|6317.2|6311.2|6317.2|6311.2|6317.2|6311.2|0
1626053830000|2021-07-12 01:37:10|6315.7|6309.7|6317.2|6311.2|6317.2|6311.2|6315.7|6309.7|0
1626053840000|2021-07-12 01:37:20|6317.5|6311.5|6317.7|6311.7|6317.7|6311.7|6317.5|6311.5|0
1626053850000|2021-07-12 01:37:30|6318.7|6312.7|6318.7|6312.7|6318.7|6312.7|6318.7|6312.7|0
1626053870000|2021-07-12 01:37:50|6319|6313|6319.7|6313.7|6319.7|6313.7|6319|6313|0
1626053880000|2021-07-12 01:38:00|6319.5|6313.5|6319.2|6313.2|6319.5|6313.5|6319.2|6313.2|0
1626053920000|2021-07-12 01:38:40|6319.5|6313.5|6319.7|6313.7|6319.7|6313.7|6319.5|6313.5|0
1626053970000|2021-07-12 01:39:30|6320|6314|6320.7|6314.7|6320.7|6314.7|6320|6314|0
1626053980000|2021-07-12 01:39:40|6321.5|6315.5|6322.5|6316.5|6323.7|6317.7|6321.5|6315.5|5
1626054000000|2021-07-12 01:40:00|6322|6316|6320.7|6314.7|6322|6316|6320.7|6314.7|0
1626054010000|2021-07-12 01:40:10|6320.5|6314.5|6320.2|6314.2|6320.5|6314.5|6320.2|6314.2|0
1626054020000|2021-07-12 01:40:20|6320|6314|6319.7|6313.7|6321|6315|6319.5|6313.5|0
1626054030000|2021-07-12 01:40:30|6319.2|6313.2|6319.2|6313.2|6319.2|6313.2|6319.2|6313.2|0
1626054050000|2021-07-12 01:40:50|6319|6313|6318.5|6312.5|6319|6313|6318.5|6312.5|1
1626054080000|2021-07-12 01:41:20|6317.5|6311.5|6317.2|6311.2|6317.5|6311.5|6317|6311|1
1626054090000|2021-07-12 01:41:30|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|6317.5|6311.5|0
1626054120000|2021-07-12 01:42:00|6317|6311|6316.7|6310.7|6317|6311|6316|6310|0
1626054130000|2021-07-12 01:42:10|6316.2|6310.2|6316|6310|6316.2|6310.2|6315.7|6309.7|0
1626054140000|2021-07-12 01:42:20|6316.2|6310.2|6316.2|6310.2|6316.2|6310.2|6316.2|6310.2|0
1626054150000|2021-07-12 01:42:30|6315.5|6309.5|6315.7|6309.7|6315.7|6309.7|6315.5|6309.5|0
1626054160000|2021-07-12 01:42:40|6315.5|6309.5|6315.2|6309.2|6315.5|6309.5|6315|6309|0
1626054170000|2021-07-12 01:42:50|6315|6309|6315.2|6309.2|6315.2|6309.2|6315|6309|0
1626054180000|2021-07-12 01:43:00|6315|6309|6315.7|6309.7|6315.7|6309.7|6315|6309|0
1626054190000|2021-07-12 01:43:10|6315.5|6309.5|6315|6309|6315.5|6309.5|6315|6309|0
1626054200000|2021-07-12 01:43:20|6314.7|6308.7|6314.5|6308.5|6314.7|6308.7|6314.5|6308.5|1
1626054210000|2021-07-12 01:43:30|6315|6309|6315|6309|6315|6309|6315|6309|0
1626054220000|2021-07-12 01:43:40|6314.7|6308.7|6314|6308|6314.7|6308.7|6314|6308|1
1626054230000|2021-07-12 01:43:50|6313.7|6307.7|6315|6309|6316.5|6310.5|6313.7|6307.7|0
1626054240000|2021-07-12 01:44:00|6314.7|6308.7|6313.7|6307.7|6314.7|6308.7|6313.7|6307.7|0
1626054270000|2021-07-12 01:44:30|6314.2|6308.2|6314.2|6308.2|6314.2|6308.2|6314.2|6308.2|0
1626054280000|2021-07-12 01:44:40|6313.5|6307.5|6313.2|6307.2|6313.5|6307.5|6313.2|6307.2|0
1626054290000|2021-07-12 01:44:50|6312.5|6306.5|6313|6307|6313.2|6307.2|6312.5|6306.5|0
1626054300000|2021-07-12 01:45:00|6312.7|6306.7|6308.7|6298.7|6312.7|6306.7|6307.5|6298.7|0
1626054310000|2021-07-12 01:45:10|6308.5|6298.5|6304|6298|6308.5|6298.5|6304|6298|0
1626054320000|2021-07-12 01:45:20|6303|6297|6304|6298|6304|6298|6303|6297|0
1626054350000|2021-07-12 01:45:50|6304.2|6298.2|6306|6300|6306|6300|6304.2|6298.2|0
1626054360000|2021-07-12 01:46:00|6305.7|6299.7|6302.5|6296.5|6305.7|6299.7|6302.5|6296.5|0
1626054370000|2021-07-12 01:46:10|6302.2|6296.2|6298.7|6292.7|6302.2|6296.2|6298.7|6292.7|0
1626054380000|2021-07-12 01:46:20|6298.2|6292.2|6293.2|6287.2|6298.5|6292.2|6293.2|6287.2|1
1626054390000|2021-07-12 01:46:30|6293.5|6287.5|6295.2|6289.2|6297.5|6290.5|6293.5|6287.5|0
1626054400000|2021-07-12 01:46:40|6295.7|6289.7|6296.2|6290.2|6298|6290.7|6295.7|6288|0
1626054410000|2021-07-12 01:46:50|6296.5|6290.5|6297|6291|6297|6291|6296.5|6290.5|0
1626054430000|2021-07-12 01:47:10|6297.5|6291.5|6297.5|6291.5|6297.5|6291.5|6297.5|6291.5|0
1626054440000|2021-07-12 01:47:20|6297.7|6291.7|6301|6291|6301|6294.7|6297.7|6291|0
1626054450000|2021-07-12 01:47:30|6300.5|6290.5|6298.5|6292.5|6300.5|6293.2|6298|6290.5|0
1626054460000|2021-07-12 01:47:40|6299|6293|6299.7|6293.7|6299.7|6293.7|6299|6293|0
1626054480000|2021-07-12 01:48:00|6300|6294|6301|6295|6301|6295|6300|6294|0
1626054500000|2021-07-12 01:48:20|6300.7|6294.7|6300.7|6294.7|6301|6295|6300.7|6294.7|0
1626054510000|2021-07-12 01:48:30|6301.7|6295.7|6302.2|6296.2|6302.7|6296.7|6301.7|6295.7|0
1626054520000|2021-07-12 01:48:40|6303|6297|6305.2|6299.2|6305.5|6299.5|6303|6297|0
1626054530000|2021-07-12 01:48:50|6304.7|6298.7|6302|6296|6304.7|6298.7|6302|6296|0
1626054540000|2021-07-12 01:49:00|6301.7|6295.7|6301.7|6295.7|6302.2|6296.2|6301.7|6295.7|0
1626054550000|2021-07-12 01:49:10|6302|6296|6302.7|6296.7|6302.7|6296.7|6302|6296|0
1626054560000|2021-07-12 01:49:20|6301.2|6295.2|6300.7|6294.7|6301.2|6295.2|6300.7|6294.7|0
1626054570000|2021-07-12 01:49:30|6300.2|6294.2|6299.2|6293.2|6301.2|6294.2|6298|6290.2|0
1626054580000|2021-07-12 01:49:40|6301|6291|6299.5|6293.5|6301|6294.7|6299.2|6291|0
1626054590000|2021-07-12 01:49:50|6299.7|6293.7|6300|6294|6300.5|6294.5|6299.7|6293.7|0
1626054600000|2021-07-12 01:50:00|6299.7|6293.7|6298.5|6292.5|6299.7|6293.7|6298.5|6292.5|0
1626054610000|2021-07-12 01:50:10|6298|6292|6296.7|6290.7|6298|6292|6296.2|6290.2|0
1626054620000|2021-07-12 01:50:20|6298.2|6292.2|6296.7|6290.7|6298.2|6292.2|6296.7|6290.7|0
1626054640000|2021-07-12 01:50:40|6296.5|6290.5|6296.2|6290.2|6296.5|6290.5|6296.2|6290.2|0
1626054650000|2021-07-12 01:50:50|6295.7|6289.7|6295.5|6289.5|6295.7|6289.7|6295.5|6289.5|0
1626054660000|2021-07-12 01:51:00|6295.2|6289.2|6295|6289|6295.2|6289.2|6295|6289|0
1626054670000|2021-07-12 01:51:10|6295.2|6289.2|6292.7|6286.7|6295.2|6289.2|6292.7|6286.7|1
1626054680000|2021-07-12 01:51:20|6292|6286|6297|6291|6297|6291|6292|6286|0
1626054690000|2021-07-12 01:51:30|6296.7|6290.7|6296.7|6290.7|6296.7|6290.7|6296.7|6290.7|0
1626054700000|2021-07-12 01:51:40|6296.5|6290.5|6297.2|6291.2|6297.2|6291.2|6295.7|6289.7|0
1626054710000|2021-07-12 01:51:50|6297.5|6291.5|6297.2|6291.2|6297.5|6291.5|6297.2|6291.2|1
1626054720000|2021-07-12 01:52:00|6297.5|6291.5|6297.2|6291.2|6297.7|6291.7|6297.2|6291.2|0
1626054740000|2021-07-12 01:52:20|6297.5|6291.5|6300.2|6290.2|6300.2|6291.7|6297.5|6290|0
1626054780000|2021-07-12 01:53:00|6298.5|6292.5|6299|6293|6299|6293|6298.5|6292.5|0
1626054790000|2021-07-12 01:53:10|6298.7|6292.7|6298.7|6292.7|6298.7|6292.7|6298.7|6292.7|0
1626054800000|2021-07-12 01:53:20|6298.5|6292.5|6300.2|6290.2|6300.2|6292.5|6298.5|6290.2|1
1626054810000|2021-07-12 01:53:30|6300.5|6290.5|6302.2|6292.2|6302.2|6292.2|6300.5|6290.5|0
1626054830000|2021-07-12 01:53:50|6302|6292|6301.7|6291.7|6302|6292|6301.2|6291.2|0
1626054840000|2021-07-12 01:54:00|6301.5|6291.5|6293.7|6287.7|6301.5|6292|6293.5|6287.5|0
1626054850000|2021-07-12 01:54:10|6294.5|6288.5|6294.5|6288.5|6294.5|6288.5|6293.7|6287.7|0
1626054860000|2021-07-12 01:54:20|6293.2|6287.2|6295.2|6289.2|6295.2|6289.2|6293.2|6287.2|0
1626054870000|2021-07-12 01:54:30|6296.5|6290.5|6298.2|6288.2|6298.2|6290.5|6296.5|6288.2|0
1626054890000|2021-07-12 01:54:50|6296.5|6290.5|6296.5|6290.5|6296.5|6290.5|6296.5|6290.5|0
1626054900000|2021-07-12 01:55:00|6296.7|6290.7|6297.5|6291.5|6297.5|6291.5|6296.7|6290.7|0
1626054910000|2021-07-12 01:55:10|6297.7|6291.7|6297.2|6291.2|6297.7|6291.7|6297.2|6291.2|0
1626054940000|2021-07-12 01:55:40|6300.2|6290.2|6298.7|6292.7|6300.2|6292.7|6298.2|6290.2|0
1626055000000|2021-07-12 01:56:40|6298.5|6292.5|6297.7|6291.7|6298.5|6292.5|6297.7|6291.7|0
1626055030000|2021-07-12 01:57:10|6297|6291|6296.7|6290.7|6297|6291|6296.7|6290.7|0
1626055050000|2021-07-12 01:57:30|6296|6290|6296.7|6290.7|6296.7|6290.7|6296|6290|0
1626055080000|2021-07-12 01:58:00|6296.5|6290.5|6295.7|6289.7|6298.2|6290.7|6295.5|6288.2|1
1626055090000|2021-07-12 01:58:10|6295.2|6289.2|6293.2|6287.2|6295.2|6289.2|6293.2|6287.2|0
1626055100000|2021-07-12 01:58:20|6292.7|6286.7|6292.7|6286.7|6293.2|6287.2|6292.7|6286.7|0
1626055110000|2021-07-12 01:58:30|6292.5|6286.5|6293.2|6283.2|6293.2|6286.5|6290.4|6282.9|1
1626055120000|2021-07-12 01:58:40|6292.9|6282.9|6290.4|6284.4|6292.9|6284.7|6290.4|6282.9|0
1626055130000|2021-07-12 01:58:50|6290.2|6284.2|6282.9|6276.9|6290.2|6284.2|6282.9|6276.9|1
1626055140000|2021-07-12 01:59:00|6283.2|6277.2|6283.4|6277.4|6283.4|6277.4|6283.2|6277.2|0
1626055170000|2021-07-12 01:59:30|6280.7|6274.7|6282.7|6276.7|6282.7|6276.7|6280.7|6274.7|3
1626055180000|2021-07-12 01:59:40|6282.9|6276.9|6282.7|6276.7|6284.9|6276.9|6282.2|6274.7|0
1626055190000|2021-07-12 01:59:50|6282.4|6276.4|6281.2|6275.2|6282.4|6276.4|6280.2|6274.2|0
1626055200000|2021-07-12 02:00:00|6281.7|6275.7|6282.4|6276.4|6286.2|6277.9|6281.7|6275.7|0
1626055210000|2021-07-12 02:00:10|6282.2|6276.2|6287.4|6277.4|6287.4|6277.4|6282.2|6274.7|0
1626055220000|2021-07-12 02:00:20|6288.2|6278.2|6287.9|6277.9|6288.4|6278.4|6283.7|6277.7|0
1626055230000|2021-07-12 02:00:30|6288.7|6278.7|6286.7|6280.7|6289.4|6280.7|6286.7|6278.2|0
1626055240000|2021-07-12 02:00:40|6288.9|6278.9|6288.9|6278.9|6288.9|6280.7|6286.7|6278.9|0
1626055250000|2021-07-12 02:00:50|6289.2|6279.2|6286.4|6280.4|6289.2|6280.7|6286.4|6278.9|0
1626055260000|2021-07-12 02:01:00|6287.7|6281.7|6298.4|6288.4|6302.2|6288.7|6287.7|6281.7|0
1626055270000|2021-07-12 02:01:10|6298.7|6288.7|6298.7|6288.7|6298.9|6288.9|6298.4|6288.4|0
1626055280000|2021-07-12 02:01:20|6295.9|6289.9|6295.7|6289.7|6295.9|6289.9|6295.7|6289.7|0
1626055290000|2021-07-12 02:01:30|6295.9|6289.9|6298.9|6288.9|6298.9|6289.9|6295.9|6288.9|0
1626055300000|2021-07-12 02:01:40|6298.7|6288.7|6298.7|6288.7|6298.9|6288.9|6298.7|6288.7|0
1626055310000|2021-07-12 02:01:50|6298.9|6288.9|6299.2|6289.2|6299.2|6289.2|6298.7|6288.7|0
1626055320000|2021-07-12 02:02:00|6296.2|6290.2|6296.4|6290.4|6296.9|6290.9|6296.2|6290.2|0
1626055350000|2021-07-12 02:02:30|6297.2|6291.2|6297.4|6291.4|6297.4|6291.4|6296.4|6290.4|0
1626055360000|2021-07-12 02:02:40|6297.2|6291.2|6297.2|6291.2|6297.2|6291.2|6297.2|6291.2|0
1626055370000|2021-07-12 02:02:50|6296.7|6290.7|6296.7|6290.7|6296.7|6290.7|6296.7|6290.7|0
1626055380000|2021-07-12 02:03:00|6297.2|6291.2|6297.2|6291.2|6297.4|6291.4|6297.2|6291.2|0
1626055390000|2021-07-12 02:03:10|6296.9|6290.9|6296.9|6290.9|6296.9|6290.9|6296.9|6290.9|0
1626055410000|2021-07-12 02:03:30|6296.2|6290.2|6296.7|6290.7|6296.7|6290.7|6296.2|6290.2|0
1626055430000|2021-07-12 02:03:50|6296.9|6290.9|6296.9|6290.9|6296.9|6290.9|6296.9|6290.9|0
1626055440000|2021-07-12 02:04:00|6296.7|6290.7|6296.7|6290.7|6296.7|6290.7|6296.7|6290.7|0
1626055500000|2021-07-12 02:05:00|6296.4|6290.4|6294.9|6284.9|6296.4|6290.4|6294.9|6284.9|1
1626055510000|2021-07-12 02:05:10|6295.4|6285.4|6293.4|6287.4|6295.9|6287.7|6293.4|6285.4|0
1626055520000|2021-07-12 02:05:20|6295.2|6285.2|6292.7|6286.7|6295.2|6286.9|6292.4|6285.2|0
1626055540000|2021-07-12 02:05:40|6291.9|6285.9|6291.9|6285.9|6291.9|6285.9|6291.9|6285.9|0
1626055550000|2021-07-12 02:05:50|6294.4|6284.4|6297.2|6287.2|6297.2|6287.2|6294.4|6284.4|0
1626055560000|2021-07-12 02:06:00|6296.9|6286.9|6295.9|6285.9|6297.2|6287.2|6295.7|6285.7|0
1626055570000|2021-07-12 02:06:10|6293.7|6287.7|6293.4|6287.4|6293.7|6287.7|6293.4|6287.4|0
1626055580000|2021-07-12 02:06:20|6293.2|6287.2|6292.4|6286.4|6293.2|6287.2|6292.4|6286.4|0
1626055590000|2021-07-12 02:06:30|6293.4|6287.4|6295.9|6285.9|6295.9|6287.4|6293.4|6285.7|0
1626055600000|2021-07-12 02:06:40|6296.4|6290.4|6296.4|6290.4|6298.4|6290.4|6296.2|6287.9|0
1626055610000|2021-07-12 02:06:50|6301.4|6291.4|6301.9|6291.9|6301.9|6291.9|6301.4|6291.4|0
1626055620000|2021-07-12 02:07:00|6300.4|6294.4|6302.2|6292.2|6302.2|6294.4|6300.2|6291.9|0
1626055630000|2021-07-12 02:07:10|6301.9|6291.9|6300.4|6294.4|6301.9|6294.4|6298.4|6291.9|0
1626055650000|2021-07-12 02:07:30|6302.7|6292.7|6302.9|6292.9|6302.9|6292.9|6302.7|6292.7|0
1626055660000|2021-07-12 02:07:40|6301.4|6295.4|6303.2|6293.2|6303.4|6295.4|6301.4|6292.9|0
1626055670000|2021-07-12 02:07:50|6302.9|6292.9|6302.9|6292.9|6302.9|6292.9|6302.9|6292.9|0
1626055680000|2021-07-12 02:08:00|6303.2|6293.2|6303.2|6293.2|6303.2|6293.2|6303.2|6293.2|0
1626055690000|2021-07-12 02:08:10|6303.7|6293.7|6303.7|6293.7|6303.7|6293.7|6303.7|6293.7|0
1626055710000|2021-07-12 02:08:30|6303.4|6293.4|6303.4|6297.4|6303.9|6297.4|6303.4|6293.4|0
1626055720000|2021-07-12 02:08:40|6303.9|6293.9|6303.9|6293.9|6303.9|6293.9|6303.9|6293.9|0
1626055730000|2021-07-12 02:08:50|6301.7|6295.7|6299.9|6293.9|6301.7|6295.7|6299.9|6293.9|0
1626055740000|2021-07-12 02:09:00|6299.7|6293.7|6300.2|6290.2|6301.4|6293.7|6299.4|6290.2|0
1626055750000|2021-07-12 02:09:10|6299.9|6289.9|6302.2|6292.2|6302.2|6293.4|6299.4|6289.9|0
1626055760000|2021-07-12 02:09:20|6300.4|6294.4|6302.4|6292.4|6302.4|6294.4|6300.2|6291.9|0
1626055770000|2021-07-12 02:09:30|6302.7|6292.7|6303.2|6293.2|6305.2|6293.2|6302.2|6290.2|0
1626055780000|2021-07-12 02:09:40|6303.4|6293.4|6303.9|6293.9|6303.9|6293.9|6303.4|6293.4|0
1626055790000|2021-07-12 02:09:50|6303.4|6293.4|6303.4|6293.4|6303.4|6293.4|6303.4|6293.4|0
1626055800000|2021-07-12 02:10:00|6303.7|6293.7|6301.9|6291.9|6305.4|6293.7|6299.7|6290.4|0
1626055810000|2021-07-12 02:10:10|6302.2|6292.2|6301.9|6291.9|6302.2|6292.2|6301.9|6291.9|0
1626055830000|2021-07-12 02:10:30|6299.7|6293.7|6299.4|6293.4|6299.7|6293.7|6299.4|6293.4|0
1626055840000|2021-07-12 02:10:40|6299.7|6293.7|6299.4|6293.4|6299.7|6293.7|6299.4|6293.4|0
1626055860000|2021-07-12 02:11:00|6297.7|6291.7|6301.9|6291.9|6302.4|6292.4|6296.4|6290.4|0
1626055890000|2021-07-12 02:11:30|6299.7|6293.7|6300.4|6290.4|6300.7|6293.7|6299.7|6290.4|0
1626055900000|2021-07-12 02:11:40|6299.7|6289.7|6299.9|6289.9|6299.9|6291.7|6297.7|6289.7|0
1626055910000|2021-07-12 02:11:50|6300.4|6290.4|6301.9|6291.9|6302.2|6293.9|6299.4|6290.4|0
1626055920000|2021-07-12 02:12:00|6302.2|6292.2|6302.4|6292.4|6302.7|6292.7|6301.9|6291.9|0
1626055930000|2021-07-12 02:12:10|6302.9|6292.9|6304.4|6294.4|6305.7|6294.7|6302.4|6290.7|0
1626055970000|2021-07-12 02:12:50|6304.7|6294.7|6306.4|6296.4|6307.2|6297.2|6304.7|6294.7|0
1626055980000|2021-07-12 02:13:00|6306.2|6296.2|6304.2|6294.2|6306.2|6296.2|6303.9|6293.9|0
1626055990000|2021-07-12 02:13:10|6304.4|6294.4|6304.7|6294.7|6304.7|6295.7|6301.7|6294.4|0
1626056010000|2021-07-12 02:13:30|6301.7|6295.7|6303.4|6297.4|6305.9|6297.4|6301.7|6295.7|0
1626056020000|2021-07-12 02:13:40|6303.9|6293.9|6301.4|6295.4|6303.9|6295.4|6301.4|6293.4|0
1626056030000|2021-07-12 02:13:50|6301.2|6295.2|6301.4|6295.4|6303.7|6295.4|6301.2|6293.7|0
1626056040000|2021-07-12 02:14:00|6301.2|6295.2|6301.2|6295.2|6303.9|6295.7|6300.7|6293.9|0
1626056050000|2021-07-12 02:14:10|6303.7|6293.7|6301.2|6295.2|6303.9|6295.4|6301.2|6293.7|0
1626056080000|2021-07-12 02:14:40|6301.7|6295.7|6301.4|6295.4|6303.7|6295.7|6299.2|6293.2|0
1626056090000|2021-07-12 02:14:50|6301.2|6295.2|6300.2|6294.2|6302.7|6295.2|6300.2|6292.7|0
1626056100000|2021-07-12 02:15:00|6302.9|6292.9|6300.2|6294.2|6302.9|6294.2|6300.2|6292.4|0
1626056120000|2021-07-12 02:15:20|6301.4|6295.4|6299.7|6293.7|6302.9|6295.4|6299.7|6292.9|0
1626056130000|2021-07-12 02:15:30|6302.2|6292.2|6302.9|6292.9|6302.9|6292.9|6302.2|6292.2|0
1626056140000|2021-07-12 02:15:40|6303.4|6293.4|6303.4|6293.4|6303.4|6293.4|6303.4|6293.4|0
1626056160000|2021-07-12 02:16:00|6301.7|6295.7|6301.9|6295.9|6301.9|6295.9|6301.7|6295.7|0
1626056170000|2021-07-12 02:16:10|6300.9|6294.9|6303.9|6293.9|6304.2|6294.9|6300.9|6293.9|0
1626056190000|2021-07-12 02:16:30|6302.4|6296.4|6302.4|6296.4|6302.4|6296.4|6302.4|6296.4|0
1626056200000|2021-07-12 02:16:40|6303.9|6297.9|6303.4|6297.4|6304.9|6297.9|6303.2|6294.9|0
1626056220000|2021-07-12 02:17:00|6304.2|6298.2|6303.2|6293.2|6304.2|6298.2|6302.7|6292.7|0
1626056230000|2021-07-12 02:17:10|6302.9|6292.9|6302.9|6292.9|6302.9|6292.9|6302.9|6292.9|0
1626056240000|2021-07-12 02:17:20|6303.4|6293.4|6303.4|6297.4|6303.4|6297.4|6303.4|6293.4|0
1626056250000|2021-07-12 02:17:30|6303.7|6297.7|6303.7|6297.7|6304.2|6298.2|6301.9|6294.2|1
1626056270000|2021-07-12 02:17:50|6304.2|6298.2|6304.2|6298.2|6304.2|6298.2|6304.2|6298.2|0
1626056280000|2021-07-12 02:18:00|6304.4|6298.4|6304.4|6298.4|6304.4|6298.4|6304.4|6298.4|0
1626056290000|2021-07-12 02:18:10|6304.2|6298.2|6304.2|6298.2|6304.2|6298.2|6304.2|6298.2|0
1626056300000|2021-07-12 02:18:20|6305.7|6299.7|6309.9|6299.9|6309.9|6301.7|6305.7|6299.7|5
1626056320000|2021-07-12 02:18:40|6310.4|6300.4|6310.9|6300.9|6310.9|6302.2|6308.2|6299.9|0
1626056330000|2021-07-12 02:18:50|6310.7|6300.7|6308.4|6302.4|6310.7|6302.4|6308.4|6300.7|0
1626056340000|2021-07-12 02:19:00|6308.2|6302.2|6306.9|6300.9|6309.9|6302.4|6306.9|6299.9|0
1626056360000|2021-07-12 02:19:20|6308.4|6302.4|6308.4|6302.4|6308.4|6302.4|6308.4|6302.4|0
1626056390000|2021-07-12 02:19:50|6310.4|6304.4|6310.9|6304.9|6310.9|6304.9|6310.4|6304.4|0
1626056400000|2021-07-12 02:20:00|6310.7|6304.7|6310.4|6304.4|6310.7|6304.7|6310.4|6304.4|0
1626056410000|2021-07-12 02:20:10|6310.7|6304.7|6310.9|6304.9|6310.9|6304.9|6310.7|6304.7|0
1626056430000|2021-07-12 02:20:30|6310.7|6304.7|6307.7|6301.7|6310.7|6304.7|6307.7|6301.7|0
1626056440000|2021-07-12 02:20:40|6307.4|6301.4|6307.4|6301.4|6307.4|6301.4|6307.4|6301.4|0
1626056470000|2021-07-12 02:21:10|6307.9|6297.9|6307.4|6297.4|6307.9|6298.9|6304.4|6297.4|0
1626056480000|2021-07-12 02:21:20|6306.9|6296.9|6306.9|6296.9|6306.9|6296.9|6306.9|6296.9|0
1626056500000|2021-07-12 02:21:40|6306.7|6296.7|6304.4|6298.4|6306.7|6298.4|6304.4|6296.7|0
1626056530000|2021-07-12 02:22:10|6305.9|6295.9|6305.9|6295.9|6305.9|6295.9|6305.9|6295.9|0
1626056550000|2021-07-12 02:22:30|6302.4|6296.4|6301.4|6295.4|6302.4|6296.4|6301.4|6295.4|0
1626056560000|2021-07-12 02:22:40|6301.7|6295.7|6302.9|6292.9|6303.9|6296.4|6301.2|6292.9|1
1626056570000|2021-07-12 02:22:50|6300.7|6294.7|6302.9|6292.9|6302.9|6294.7|6300.4|6292.7|0
1626056580000|2021-07-12 02:23:00|6303.2|6293.2|6300.4|6294.4|6303.2|6294.4|6300.4|6292.7|0
1626056590000|2021-07-12 02:23:10|6300.7|6294.7|6302.2|6296.2|6303.2|6296.2|6300.7|6292.9|0
1626056600000|2021-07-12 02:23:20|6301.9|6295.9|6302.2|6296.2|6302.2|6296.2|6301.9|6295.9|0
1626056610000|2021-07-12 02:23:30|6302.4|6296.4|6302.4|6296.4|6302.9|6296.9|6302.4|6296.4|0
1626056620000|2021-07-12 02:23:40|6301.9|6295.9|6301.7|6295.7|6301.9|6295.9|6301.7|6295.7|0
1626056640000|2021-07-12 02:24:00|6301.4|6295.4|6299.7|6293.7|6303.9|6296.7|6299.7|6293.7|0
1626056650000|2021-07-12 02:24:10|6299.9|6293.9|6299.9|6293.9|6299.9|6293.9|6299.9|6293.9|0
1626056680000|2021-07-12 02:24:40|6299.7|6293.7|6299.4|6293.4|6299.7|6293.7|6299.4|6293.4|0
1626056690000|2021-07-12 02:24:50|6299.1|6293.1|6299.4|6293.4|6299.4|6293.4|6299.1|6293.1|0
1626056720000|2021-07-12 02:25:20|6298.1|6292.1|6299.6|6293.6|6299.9|6293.9|6298.1|6292.1|0
1626056740000|2021-07-12 02:25:40|6300.1|6294.1|6303.7|6293.7|6303.7|6294.1|6300.1|6293.1|0
1626056750000|2021-07-12 02:25:50|6303.4|6293.4|6303.4|6293.4|6303.4|6293.4|6303.2|6293.2|0
1626056760000|2021-07-12 02:26:00|6303.7|6293.7|6303.7|6293.7|6303.7|6293.7|6303.7|6293.7|0
1626056770000|2021-07-12 02:26:10|6300.7|6294.7|6303.9|6293.9|6303.9|6294.7|6300.7|6293.9|0
1626056810000|2021-07-12 02:26:50|6302.9|6292.9|6302.9|6292.9|6302.9|6292.9|6302.9|6292.9|0
1626056820000|2021-07-12 02:27:00|6303.9|6293.9|6303.9|6293.9|6303.9|6293.9|6303.9|6293.9|0
1626056850000|2021-07-12 02:27:30|6303.6|6293.6|6300.4|6294.4|6303.6|6294.4|6300.4|6293.4|0
1626056860000|2021-07-12 02:27:40|6299.6|6293.6|6299.1|6293.1|6299.6|6293.6|6299.1|6293.1|0
1626056880000|2021-07-12 02:28:00|6298.9|6292.9|6299.9|6293.9|6299.9|6293.9|6298.9|6292.9|0
1626056890000|2021-07-12 02:28:10|6300.1|6294.1|6300.1|6294.1|6303.4|6294.1|6300.1|6292.4|0
1626056900000|2021-07-12 02:28:20|6300.4|6294.4|6303.6|6293.6|6307.4|6294.9|6300.4|6292.4|0
1626056920000|2021-07-12 02:28:40|6306.1|6291.1|6303.9|6293.9|6306.1|6295.4|6301.4|6291.1|0
1626056940000|2021-07-12 02:29:00|6303.6|6293.6|6303.9|6293.9|6303.9|6295.2|6301.2|6293.6|0
1626056950000|2021-07-12 02:29:10|6304.1|6294.1|6303.4|6297.4|6304.9|6297.4|6303.4|6294.1|0
1626056970000|2021-07-12 02:29:30|6303.6|6297.6|6303.6|6297.6|6303.6|6297.6|6303.4|6297.4|0
1626056980000|2021-07-12 02:29:40|6303.4|6297.4|6304.4|6298.4|6304.4|6298.4|6303.4|6297.4|0
1626056990000|2021-07-12 02:29:50|6304.6|6298.6|6304.1|6298.1|6304.6|6298.6|6304.1|6298.1|0
1626057000000|2021-07-12 02:30:00|6305.9|6295.9|6304.1|6298.1|6305.9|6298.6|6302.4|6294.9|0
1626057010000|2021-07-12 02:30:10|6303.9|6297.9|6304.6|6298.6|6304.6|6298.6|6303.4|6297.4|0
1626057030000|2021-07-12 02:30:30|6304.9|6298.9|6307.6|6297.6|6310.4|6300.1|6304.9|6295.4|0
1626057040000|2021-07-12 02:30:40|6307.9|6297.9|6307.9|6297.9|6307.9|6297.9|6307.9|6297.9|0
1626057060000|2021-07-12 02:31:00|6307.6|6297.6|6308.4|6298.4|6308.4|6298.4|6307.6|6297.6|0
1626057070000|2021-07-12 02:31:10|6310.6|6295.6|6307.9|6297.9|6310.6|6298.4|6307.9|6295.6|0
1626057080000|2021-07-12 02:31:20|6307.6|6297.6|6307.6|6297.6|6310.6|6301.1|6307.1|6295.4|0
1626057100000|2021-07-12 02:31:40|6307.9|6297.9|6308.1|6298.1|6308.1|6298.1|6307.6|6297.6|0
1626057110000|2021-07-12 02:31:50|6306.1|6300.1|6305.6|6299.6|6308.6|6300.1|6305.4|6297.9|0
1626057120000|2021-07-12 02:32:00|6305.4|6299.4|6307.9|6297.9|6307.9|6299.6|6305.4|6297.9|0
1626057130000|2021-07-12 02:32:10|6306.1|6300.1|6307.4|6301.4|6308.1|6301.4|6306.1|6298.1|0
1626057140000|2021-07-12 02:32:20|6307.9|6301.9|6308.4|6302.4|6308.4|6302.4|6307.9|6301.9|0
1626057150000|2021-07-12 02:32:30|6309.9|6299.9|6309.1|6303.1|6309.9|6303.1|6308.1|6299.9|0
1626057160000|2021-07-12 02:32:40|6308.9|6302.9|6308.4|6302.4|6308.9|6302.9|6308.4|6302.4|0
1626057170000|2021-07-12 02:32:50|6308.1|6302.1|6309.1|6303.1|6309.1|6303.1|6308.1|6302.1|0
1626057180000|2021-07-12 02:33:00|6309.4|6303.4|6314.1|6299.1|6314.1|6304.9|6308.9|6299.1|2
1626057190000|2021-07-12 02:33:10|6310.6|6304.6|6312.4|6306.4|6312.4|6306.4|6310.6|6304.6|0
1626057200000|2021-07-12 02:33:20|6313.4|6307.4|6313.1|6307.1|6313.4|6307.4|6313.1|6307.1|0
1626057210000|2021-07-12 02:33:30|6312.9|6306.9|6312.9|6306.9|6312.9|6306.9|6312.9|6306.9|0
1626057220000|2021-07-12 02:33:40|6313.9|6303.9|6312.1|6306.1|6313.9|6306.4|6311.9|6303.9|0
1626057230000|2021-07-12 02:33:50|6311.4|6305.4|6308.6|6302.6|6311.4|6305.4|6308.6|6302.6|0
1626057240000|2021-07-12 02:34:00|6308.4|6302.4|6308.4|6302.4|6308.4|6302.4|6308.4|6302.4|0
1626057250000|2021-07-12 02:34:10|6307.9|6301.9|6307.9|6301.9|6307.9|6301.9|6307.9|6301.9|0
1626057270000|2021-07-12 02:34:30|6309.4|6299.4|6306.1|6300.1|6309.4|6300.1|6305.6|6297.9|0
1626057300000|2021-07-12 02:35:00|6305.6|6299.6|6304.1|6298.1|6305.6|6299.6|6304.1|6298.1|0
1626057340000|2021-07-12 02:35:40|6304.4|6298.4|6302.4|6296.4|6304.4|6298.4|6302.4|6296.4|0
1626057350000|2021-07-12 02:35:50|6302.1|6296.1|6301.4|6295.4|6302.1|6296.1|6301.4|6295.4|0
1626057360000|2021-07-12 02:36:00|6301.1|6295.1|6300.9|6294.9|6302.1|6296.1|6300.9|6294.9|0
1626057370000|2021-07-12 02:36:10|6302.1|6296.1|6302.6|6296.6|6302.6|6296.6|6302.1|6296.1|0
1626057380000|2021-07-12 02:36:20|6302.9|6296.9|6303.1|6297.1|6303.9|6297.9|6302.9|6296.9|0
1626057390000|2021-07-12 02:36:30|6302.6|6296.6|6302.9|6296.9|6302.9|6296.9|6302.6|6296.6|0
1626057400000|2021-07-12 02:36:40|6302.6|6296.6|6302.9|6296.9|6302.9|6296.9|6302.6|6296.6|0
1626057410000|2021-07-12 02:36:50|6302.6|6296.6|6302.9|6296.9|6302.9|6296.9|6302.6|6296.6|0
1626057420000|2021-07-12 02:37:00|6302.6|6296.6|6301.6|6295.6|6302.6|6296.6|6301.6|6295.6|0
1626057430000|2021-07-12 02:37:10|6303.9|6293.9|6302.9|6296.9|6303.9|6296.9|6302.6|6293.9|0
1626057440000|2021-07-12 02:37:20|6302.4|6296.4|6302.1|6296.1|6302.4|6296.4|6301.9|6295.9|0
1626057460000|2021-07-12 02:37:40|6302.4|6296.4|6307.4|6297.4|6307.9|6298.6|6302.4|6295.9|0
1626057470000|2021-07-12 02:37:50|6307.6|6297.6|6307.6|6297.6|6307.9|6297.9|6307.4|6297.4|0
1626057480000|2021-07-12 02:38:00|6307.4|6297.4|6307.4|6297.4|6307.4|6297.4|6307.4|6297.4|0
1626057500000|2021-07-12 02:38:20|6307.6|6297.6|6307.9|6297.9|6308.1|6298.1|6307.6|6297.6|0
1626057510000|2021-07-12 02:38:30|6308.4|6298.4|6307.9|6297.9|6308.4|6300.1|6306.1|6297.9|0
1626057520000|2021-07-12 02:38:40|6307.6|6297.6|6307.4|6297.4|6307.6|6297.6|6307.4|6297.4|0
1626057530000|2021-07-12 02:38:50|6307.6|6297.6|6307.9|6297.9|6307.9|6297.9|6307.4|6297.4|0
1626057540000|2021-07-12 02:39:00|6307.6|6297.6|6307.4|6297.4|6307.6|6297.6|6307.4|6297.4|0
1626057560000|2021-07-12 02:39:20|6307.6|6297.6|6307.6|6297.6|6307.6|6297.6|6307.4|6297.4|0
1626057570000|2021-07-12 02:39:30|6307.4|6297.4|6302.6|6296.6|6307.6|6298.1|6302.6|6296.6|0
1626057580000|2021-07-12 02:39:40|6302.9|6296.9|6303.1|6297.1|6303.1|6297.1|6302.9|6296.9|0
1626057600000|2021-07-12 02:40:00|6303.4|6297.4|6303.9|6297.9|6303.9|6297.9|6303.4|6297.4|0
1626057610000|2021-07-12 02:40:10|6303.4|6297.4|6303.4|6297.4|6304.1|6298.1|6303.4|6297.4|0
1626057620000|2021-07-12 02:40:20|6303.6|6297.6|6303.9|6297.9|6303.9|6297.9|6303.4|6297.4|0
1626057650000|2021-07-12 02:40:50|6303.4|6297.4|6304.4|6298.4|6304.6|6298.6|6303.4|6297.4|0
1626057660000|2021-07-12 02:41:00|6304.6|6298.6|6304.4|6298.4|6304.6|6298.6|6304.4|6298.4|0
1626057690000|2021-07-12 02:41:30|6304.9|6298.9|6303.4|6297.4|6304.9|6298.9|6303.4|6297.4|0
1626057700000|2021-07-12 02:41:40|6303.1|6297.1|6304.1|6298.1|6304.1|6298.1|6302.1|6296.1|0
1626057710000|2021-07-12 02:41:50|6303.1|6297.1|6302.4|6296.4|6303.1|6297.1|6302.4|6296.4|0
1626057720000|2021-07-12 02:42:00|6302.1|6296.1|6302.1|6296.1|6302.1|6296.1|6302.1|6296.1|0
1626057730000|2021-07-12 02:42:10|6302.4|6296.4|6303.9|6297.9|6304.1|6298.1|6302.4|6296.4|0
1626057740000|2021-07-12 02:42:20|6306.4|6296.4|6307.9|6297.9|6307.9|6297.9|6306.4|6296.4|0
1626057750000|2021-07-12 02:42:30|6305.4|6299.4|6304.9|6298.9|6305.4|6299.4|6304.9|6298.9|0
1626057770000|2021-07-12 02:42:50|6304.6|6298.6|6303.9|6297.9|6304.6|6298.6|6303.9|6297.9|0
1626057780000|2021-07-12 02:43:00|6304.9|6294.9|6301.6|6295.6|6304.9|6295.6|6301.6|6294.9|0
1626057790000|2021-07-12 02:43:10|6303.6|6293.6|6304.1|6294.1|6304.1|6294.1|6303.6|6293.6|0
1626057820000|2021-07-12 02:43:40|6301.9|6295.9|6301.9|6295.9|6301.9|6295.9|6301.9|6295.9|0
1626057830000|2021-07-12 02:43:50|6301.6|6295.6|6301.6|6295.6|6301.6|6295.6|6301.6|6295.6|0
1626057840000|2021-07-12 02:44:00|6304.9|6294.9|6304.9|6294.9|6304.9|6294.9|6304.9|6294.9|0
1626057850000|2021-07-12 02:44:10|6304.4|6294.4|6304.4|6294.4|6304.4|6294.4|6304.4|6294.4|0
1626057880000|2021-07-12 02:44:40|6304.1|6294.1|6304.4|6294.4|6304.4|6294.4|6304.1|6294.1|0
1626057890000|2021-07-12 02:44:50|6304.6|6294.6|6305.1|6295.1|6305.1|6295.1|6304.6|6294.6|0
1626057900000|2021-07-12 02:45:00|6302.4|6296.4|6302.4|6296.4|6302.6|6296.6|6302.4|6296.4|0
1626057910000|2021-07-12 02:45:10|6302.6|6296.6|6302.6|6296.6|6302.6|6296.6|6302.6|6296.6|0
1626057920000|2021-07-12 02:45:20|6302.9|6296.9|6303.6|6297.6|6303.6|6297.6|6302.9|6296.9|0
1626057950000|2021-07-12 02:45:50|6306.9|6296.9|6307.1|6297.1|6307.1|6298.4|6304.4|6296.9|0
1626057960000|2021-07-12 02:46:00|6307.9|6297.9|6307.9|6297.9|6307.9|6297.9|6307.9|6297.9|0
1626057970000|2021-07-12 02:46:10|6307.4|6297.4|6307.9|6297.9|6308.1|6298.1|6307.4|6297.4|0
1626057980000|2021-07-12 02:46:20|6307.4|6297.4|6307.4|6297.4|6307.4|6297.4|6307.4|6297.4|0
1626057990000|2021-07-12 02:46:30|6307.1|6297.1|6304.9|6294.9|6307.1|6299.4|6304.1|6294.9|0
1626058000000|2021-07-12 02:46:40|6302.4|6296.4|6304.9|6294.9|6304.9|6296.4|6302.4|6294.9|0
1626058010000|2021-07-12 02:46:50|6303.4|6297.4|6303.4|6297.4|6303.4|6297.4|6303.4|6297.4|0
1626058030000|2021-07-12 02:47:10|6305.1|6295.1|6305.1|6295.1|6305.1|6295.1|6304.9|6294.9|0
1626058040000|2021-07-12 02:47:20|6302.6|6296.6|6302.6|6296.6|6302.6|6296.6|6302.6|6296.6|0
1626058050000|2021-07-12 02:47:30|6302.4|6296.4|6301.9|6295.9|6302.4|6296.4|6301.9|6295.9|0
1626058060000|2021-07-12 02:47:40|6304.4|6294.4|6304.9|6294.9|6304.9|6294.9|6304.4|6294.4|0
1626058070000|2021-07-12 02:47:50|6303.1|6297.1|6303.4|6297.4|6303.4|6297.4|6303.1|6297.1|0
1626058100000|2021-07-12 02:48:20|6303.6|6297.6|6303.4|6297.4|6303.6|6297.6|6303.4|6297.4|0
1626058120000|2021-07-12 02:48:40|6303.1|6297.1|6304.1|6294.1|6304.1|6297.1|6303.1|6293.9|0
1626058130000|2021-07-12 02:48:50|6301.9|6295.9|6299.1|6293.1|6301.9|6295.9|6299.1|6293.1|0
1626058140000|2021-07-12 02:49:00|6298.9|6292.9|6299.4|6293.4|6299.4|6293.4|6298.1|6292.1|2
1626058150000|2021-07-12 02:49:10|6299.9|6293.9|6299.9|6293.9|6299.9|6293.9|6299.6|6293.6|0
1626058160000|2021-07-12 02:49:20|6299.6|6293.6|6298.4|6292.4|6299.6|6293.6|6298.4|6292.4|0
1626058170000|2021-07-12 02:49:30|6298.6|6292.6|6298.6|6292.6|6298.9|6292.9|6298.6|6292.6|0
1626058180000|2021-07-12 02:49:40|6298.9|6292.9|6302.1|6292.1|6305.4|6292.9|6298.9|6290.4|0
1626058190000|2021-07-12 02:49:50|6301.9|6291.9|6299.6|6293.6|6301.9|6293.6|6299.6|6291.9|0
1626058210000|2021-07-12 02:50:10|6303.4|6293.4|6303.4|6293.4|6303.4|6293.4|6303.4|6293.4|1
1626058220000|2021-07-12 02:50:20|6303.1|6293.1|6302.9|6292.9|6303.1|6293.1|6302.4|6292.4|0
1626058230000|2021-07-12 02:50:30|6302.6|6292.6|6298.4|6292.4|6302.6|6292.6|6298.4|6291.1|0
1626058240000|2021-07-12 02:50:40|6298.1|6292.1|6296.4|6290.4|6298.1|6292.1|6295.9|6287.9|1
1626058250000|2021-07-12 02:50:50|6296.1|6290.1|6296.1|6290.1|6296.1|6290.1|6296.1|6290.1|0
1626058260000|2021-07-12 02:51:00|6296.4|6290.4|6294.9|6288.9|6296.4|6290.4|6294.9|6288.9|1
1626058270000|2021-07-12 02:51:10|6294.6|6288.6|6294.1|6288.1|6294.6|6288.6|6294.1|6288.1|0
1626058290000|2021-07-12 02:51:30|6294.9|6288.9|6294.9|6288.9|6294.9|6288.9|6294.9|6288.9|0
1626058300000|2021-07-12 02:51:40|6294.6|6288.6|6294.1|6288.1|6294.6|6288.6|6294.1|6288.1|0
1626058330000|2021-07-12 02:52:10|6294.4|6288.4|6294.4|6288.4|6294.4|6288.4|6294.4|6288.4|0
1626058350000|2021-07-12 02:52:30|6294.1|6288.1|6295.1|6289.1|6295.1|6289.1|6294.1|6288.1|0
1626058360000|2021-07-12 02:52:40|6294.6|6288.6|6294.1|6288.1|6294.9|6288.9|6294.1|6288.1|0
1626058370000|2021-07-12 02:52:50|6294.4|6288.4|6294.1|6288.1|6294.6|6288.6|6293.6|6287.6|0
1626058380000|2021-07-12 02:53:00|6293.8|6287.8|6290.9|6284.9|6293.8|6287.8|6289.6|6283.1|8
1626058420000|2021-07-12 02:53:40|6291.1|6285.1|6291.1|6285.1|6291.1|6285.1|6291.1|6285.1|1
1626058430000|2021-07-12 02:53:50|6291.4|6285.4|6292.1|6286.1|6292.1|6286.1|6291.4|6285.4|0
1626058440000|2021-07-12 02:54:00|6292.6|6286.6|6293.9|6287.9|6293.9|6287.9|6292.6|6286.6|0
1626058450000|2021-07-12 02:54:10|6293.4|6287.4|6293.1|6287.1|6293.6|6287.6|6293.1|6287.1|0
1626058460000|2021-07-12 02:54:20|6292.9|6286.9|6292.9|6286.9|6292.9|6286.9|6292.9|6286.9|0
1626058470000|2021-07-12 02:54:30|6293.1|6287.1|6293.1|6287.1|6293.1|6287.1|6293.1|6287.1|0
1626058480000|2021-07-12 02:54:40|6292.1|6286.1|6292.6|6286.6|6292.6|6286.6|6292.1|6286.1|0
1626058490000|2021-07-12 02:54:50|6292.9|6286.9|6292.9|6286.9|6292.9|6286.9|6292.9|6286.9|0
1626058500000|2021-07-12 02:55:00|6292.6|6286.6|6290.4|6284.4|6292.6|6286.6|6290.4|6284.4|0
1626058510000|2021-07-12 02:55:10|6290.1|6284.1|6291.1|6281.1|6291.6|6284.1|6288.6|6280.8|0
1626058520000|2021-07-12 02:55:20|6290.8|6280.8|6288.6|6282.6|6290.8|6282.6|6288.6|6280.8|0
1626058560000|2021-07-12 02:56:00|6287.1|6281.1|6288.6|6282.6|6288.6|6282.6|6287.1|6281.1|0
1626058570000|2021-07-12 02:56:10|6290.4|6280.4|6288.6|6282.6|6290.4|6282.6|6288.6|6280.4|0
1626058580000|2021-07-12 02:56:20|6290.4|6280.4|6290.4|6280.4|6290.4|6280.4|6290.4|6280.4|0
1626058590000|2021-07-12 02:56:30|6288.6|6282.6|6290.4|6280.4|6290.4|6282.6|6288.6|6280.4|0
1626058600000|2021-07-12 02:56:40|6288.6|6282.6|6290.4|6280.4|6290.4|6282.6|6288.6|6280.4|0
1626058610000|2021-07-12 02:56:50|6288.6|6282.6|6288.6|6282.6|6288.6|6282.6|6288.6|6282.6|0
1626058700000|2021-07-12 02:58:20|6288.3|6282.3|6288.1|6282.1|6288.3|6282.3|6288.1|6282.1|0
1626058720000|2021-07-12 02:58:40|6288.6|6282.6|6295.3|6285.3|6295.3|6285.3|6288.6|6282.6|0
1626058730000|2021-07-12 02:58:50|6292.8|6286.8|6292.8|6286.8|6292.8|6286.8|6292.8|6286.8|0
1626058740000|2021-07-12 02:59:00|6294.3|6284.3|6292.8|6286.8|6294.6|6286.8|6292.1|6284.1|0
1626058750000|2021-07-12 02:59:10|6294.3|6284.3|6292.3|6286.3|6294.3|6286.8|6292.3|6284.3|0
1626058760000|2021-07-12 02:59:20|6293.3|6283.3|6292.8|6282.8|6293.3|6283.3|6292.8|6282.8|0
1626058780000|2021-07-12 02:59:40|6290.4|6284.4|6291.3|6281.3|6292.4|6284.4|6290.4|6281.3|0
1626058790000|2021-07-12 02:59:50|6291.1|6281.1|6290.3|6280.3|6291.1|6281.1|6290.3|6280.3|0
1626058800000|2021-07-12 03:00:00|6288.1|6282.1|6289.6|6279.6|6289.6|6282.1|6287.1|6279.6|0
1626058810000|2021-07-12 03:00:10|6286.8|6280.8|6286.8|6280.8|6286.8|6280.8|6286.8|6280.8|0
1626058820000|2021-07-12 03:00:20|6288.8|6282.8|6290.3|6284.3|6290.4|6284.4|6288.8|6282.8|0
1626058830000|2021-07-12 03:00:30|6290.6|6284.6|6293.1|6283.1|6293.6|6286.6|6290.6|6283.1|0
1626058840000|2021-07-12 03:00:40|6292.1|6286.1|6292.1|6286.1|6292.1|6286.1|6292.1|6286.1|0
1626058850000|2021-07-12 03:00:50|6293.6|6283.6|6288.8|6282.8|6293.6|6283.6|6288.8|6281.3|0
1626058860000|2021-07-12 03:01:00|6291.3|6281.3|6292.8|6286.8|6293.6|6286.8|6291.3|6281.3|0
1626058870000|2021-07-12 03:01:10|6293.1|6287.1|6296.1|6286.1|6296.3|6287.6|6293.1|6286.1|0
1626058880000|2021-07-12 03:01:20|6296.3|6286.3|6296.1|6286.1|6296.3|6286.3|6296.1|6286.1|0
1626058890000|2021-07-12 03:01:30|6296.3|6286.3|6295.6|6289.6|6297.3|6289.6|6295.3|6286.3|0
1626058900000|2021-07-12 03:01:40|6295.3|6289.3|6295.3|6289.3|6295.3|6289.3|6295.3|6289.3|0
1626058910000|2021-07-12 03:01:50|6295.8|6289.8|6295.8|6289.8|6295.8|6289.8|6295.8|6289.8|0
1626058920000|2021-07-12 03:02:00|6295.6|6289.6|6297.6|6287.6|6297.6|6289.6|6295.6|6287.3|0
1626058930000|2021-07-12 03:02:10|6295.3|6289.3|6295.6|6289.6|6296.1|6290.1|6295.3|6289.3|0
1626058940000|2021-07-12 03:02:20|6296.8|6286.8|6294.6|6288.6|6296.8|6288.6|6294.6|6286.8|0
1626058950000|2021-07-12 03:02:30|6294.1|6288.1|6294.1|6288.1|6294.1|6288.1|6294.1|6288.1|0
1626058960000|2021-07-12 03:02:40|6293.8|6287.8|6293.6|6287.6|6293.8|6287.8|6293.6|6287.6|0
1626058980000|2021-07-12 03:03:00|6293.8|6287.8|6295.1|6289.1|6295.1|6289.1|6293.8|6287.8|0
1626058990000|2021-07-12 03:03:10|6294.8|6288.8|6294.6|6288.6|6294.8|6288.8|6294.6|6288.6|0
1626059000000|2021-07-12 03:03:20|6294.1|6288.1|6294.1|6288.1|6294.1|6288.1|6294.1|6288.1|0
1626059010000|2021-07-12 03:03:30|6293.8|6287.8|6296.1|6286.1|6296.1|6287.8|6292.8|6284.8|0
1626059020000|2021-07-12 03:03:40|6296.3|6286.3|6296.3|6286.3|6296.3|6286.3|6296.3|6286.3|0
1626059030000|2021-07-12 03:03:50|6296.6|6286.6|6297.1|6287.1|6297.1|6287.1|6296.6|6286.6|0
1626059040000|2021-07-12 03:04:00|6296.6|6286.6|6296.8|6286.8|6297.1|6287.1|6296.6|6286.6|0
1626059060000|2021-07-12 03:04:20|6297.1|6287.1|6297.1|6287.1|6297.1|6287.1|6297.1|6287.1|0
1626059070000|2021-07-12 03:04:30|6296.6|6286.6|6296.6|6286.6|6296.6|6286.6|6296.6|6286.6|0
1626059080000|2021-07-12 03:04:40|6296.8|6286.8|6296.6|6286.6|6296.8|6286.8|6296.6|6286.6|0
1626059100000|2021-07-12 03:05:00|6296.8|6286.8|6296.6|6286.6|6296.8|6286.8|6296.6|6286.6|0
1626059110000|2021-07-12 03:05:10|6296.8|6286.8|6296.8|6286.8|6296.8|6286.8|6296.8|6286.8|0
1626059120000|2021-07-12 03:05:20|6296.6|6286.6|6296.3|6286.3|6296.6|6286.6|6296.1|6286.1|0
1626059130000|2021-07-12 03:05:30|6296.6|6286.6|6297.1|6287.1|6297.1|6287.1|6296.6|6286.6|0
1626059150000|2021-07-12 03:05:50|6296.8|6286.8|6298.8|6288.8|6298.8|6290.1|6295.8|6286.8|0
1626059160000|2021-07-12 03:06:00|6302.1|6287.1|6301.8|6286.8|6302.1|6288.8|6298.6|6286.8|0
1626059170000|2021-07-12 03:06:10|6302.1|6287.1|6301.8|6286.8|6302.1|6287.1|6301.6|6286.6|0
1626059180000|2021-07-12 03:06:20|6302.1|6287.1|6302.1|6287.1|6302.1|6287.1|6301.6|6286.6|0
1626059190000|2021-07-12 03:06:30|6301.8|6286.8|6302.1|6287.1|6302.1|6287.1|6301.8|6286.8|0
1626059200000|2021-07-12 03:06:40|6301.8|6286.8|6302.1|6287.1|6302.1|6287.1|6301.8|6286.8|0
1626059210000|2021-07-12 03:06:50|6301.8|6286.8|6301.8|6286.8|6302.1|6287.1|6301.8|6286.8|0
1626059220000|2021-07-12 03:07:00|6302.1|6287.1|6302.1|6287.1|6302.1|6287.1|6302.1|6287.1|0
1626059230000|2021-07-12 03:07:10|6301.6|6286.6|6298.8|6288.8|6302.1|6288.8|6298.8|6286.6|0
1626059240000|2021-07-12 03:07:20|6298.3|6288.3|6298.1|6288.1|6298.3|6288.3|6298.1|6288.1|0
1626059250000|2021-07-12 03:07:30|6298.3|6288.3|6298.3|6288.3|6298.3|6288.3|6298.3|6288.3|0
1626059270000|2021-07-12 03:07:50|6296.1|6290.1|6295.6|6289.6|6296.1|6290.1|6295.6|6289.6|0
1626059280000|2021-07-12 03:08:00|6295.8|6289.8|6295.6|6289.6|6295.8|6289.8|6295.6|6289.6|0
1626059290000|2021-07-12 03:08:10|6294.6|6288.6|6294.8|6288.8|6294.8|6288.8|6294.6|6288.6|0
1626059300000|2021-07-12 03:08:20|6294.3|6288.3|6293.6|6287.6|6294.3|6288.3|6293.6|6287.6|0
1626059310000|2021-07-12 03:08:30|6293.3|6287.3|6293.1|6287.1|6293.3|6287.3|6293.1|6287.1|0
1626059330000|2021-07-12 03:08:50|6292.8|6286.8|6293.1|6287.1|6293.1|6287.1|6292.8|6286.8|0
1626059410000|2021-07-12 03:10:10|6292.6|6286.6|6292.6|6286.6|6292.6|6286.6|6292.6|6286.6|0
1626059450000|2021-07-12 03:10:50|6294.3|6288.3|6294.3|6288.3|6294.3|6288.3|6294.3|6288.3|0
1626059460000|2021-07-12 03:11:00|6294.1|6288.1|6294.6|6288.6|6294.6|6288.6|6294.1|6288.1|0
1626059470000|2021-07-12 03:11:10|6295.1|6289.1|6295.1|6289.1|6295.1|6289.1|6294.6|6288.6|0
1626059490000|2021-07-12 03:11:30|6294.8|6288.8|6294.8|6288.8|6294.8|6288.8|6294.8|6288.8|0
1626059500000|2021-07-12 03:11:40|6294.6|6288.6|6297.6|6291.6|6297.8|6291.8|6294.3|6288.3|0
1626059510000|2021-07-12 03:11:50|6297.8|6291.8|6297.6|6291.6|6297.8|6291.8|6297.6|6291.6|0
1626059520000|2021-07-12 03:12:00|6297.8|6291.8|6298.1|6292.1|6298.1|6292.1|6297.8|6291.8|0
1626059560000|2021-07-12 03:12:40|6298.8|6292.8|6298.8|6292.8|6298.8|6292.8|6298.8|6292.8|0
1626059600000|2021-07-12 03:13:20|6299.1|6293.1|6299.1|6293.1|6299.1|6293.1|6299.1|6293.1|0
1626059620000|2021-07-12 03:13:40|6298.6|6292.6|6298.6|6292.6|6298.6|6292.6|6298.6|6292.6|0
1626059660000|2021-07-12 03:14:20|6298.1|6292.1|6298.1|6292.1|6298.1|6292.1|6298.1|6292.1|0
1626059680000|2021-07-12 03:14:40|6297.8|6291.8|6297.3|6291.3|6297.8|6291.8|6297.3|6291.3|0
1626059690000|2021-07-12 03:14:50|6296.6|6290.6|6295.6|6289.6|6296.6|6290.6|6295.6|6289.6|0
1626059700000|2021-07-12 03:15:00|6295.3|6289.3|6295.6|6289.6|6295.6|6289.6|6293.3|6287.3|0
1626059710000|2021-07-12 03:15:10|6295.1|6289.1|6295.1|6289.1|6295.1|6289.1|6293.6|6287.6|0
1626059720000|2021-07-12 03:15:20|6295.6|6289.6|6295.8|6289.8|6295.8|6289.8|6295.6|6289.6|0
1626059740000|2021-07-12 03:15:40|6296.6|6290.6|6297.1|6291.1|6297.1|6291.1|6296.6|6290.6|0
1626059750000|2021-07-12 03:15:50|6297.8|6291.8|6297.6|6291.6|6297.8|6291.8|6297.6|6291.6|0
1626059760000|2021-07-12 03:16:00|6297.1|6291.1|6296.6|6290.6|6297.1|6291.1|6296.6|6290.6|0
1626059780000|2021-07-12 03:16:20|6295.8|6289.8|6300.3|6290.3|6300.3|6291.6|6295.8|6289.8|3
1626059790000|2021-07-12 03:16:30|6300.1|6290.1|6300.1|6290.1|6300.8|6290.8|6300.1|6290.1|0
1626059820000|2021-07-12 03:17:00|6303.6|6288.6|6300.8|6290.8|6303.6|6292.6|6298.6|6288.6|0
1626059830000|2021-07-12 03:17:10|6301.1|6291.1|6299.6|6293.6|6301.1|6295.1|6298.8|6290.1|0
1626059850000|2021-07-12 03:17:30|6299.8|6293.8|6299.6|6293.6|6299.8|6293.8|6299.6|6293.6|0
1626059860000|2021-07-12 03:17:40|6300.3|6294.3|6301.8|6291.8|6301.8|6294.3|6299.1|6291.8|0
1626059870000|2021-07-12 03:17:50|6300.1|6294.1|6299.6|6293.6|6300.1|6294.1|6299.6|6293.6|0
1626059880000|2021-07-12 03:18:00|6302.1|6292.1|6300.1|6294.1|6302.1|6294.6|6300.1|6292.1|0
1626059910000|2021-07-12 03:18:30|6299.8|6293.8|6297.8|6291.8|6299.8|6293.8|6297.8|6291.8|0
1626059920000|2021-07-12 03:18:40|6298.1|6292.1|6298.8|6292.8|6298.8|6292.8|6298.1|6292.1|0
1626059930000|2021-07-12 03:18:50|6300.6|6290.6|6300.3|6290.3|6300.6|6290.6|6300.3|6290.3|0
1626059940000|2021-07-12 03:19:00|6297.8|6291.8|6298.1|6292.1|6298.1|6292.1|6297.8|6291.8|0
1626059950000|2021-07-12 03:19:10|6297.6|6291.6|6297.6|6291.6|6299.3|6291.6|6297.3|6289.3|0
1626059960000|2021-07-12 03:19:20|6299.3|6289.3|6299.3|6289.3|6299.3|6289.3|6299.3|6289.3|0
1626059980000|2021-07-12 03:19:40|6297.1|6291.1|6296.8|6290.8|6297.1|6291.1|6296.8|6290.8|0
1626060000000|2021-07-12 03:20:00|6297.1|6291.1|6299.6|6289.6|6300.3|6292.3|6297.1|6289.6|0
1626060010000|2021-07-12 03:20:10|6299.3|6289.3|6299.3|6289.3|6299.3|6289.3|6299.3|6289.3|0
1626060070000|2021-07-12 03:21:10|6299.1|6289.1|6298.6|6288.6|6299.1|6289.1|6298.3|6288.3|0
1626060080000|2021-07-12 03:21:20|6298.8|6288.8|6297.8|6291.8|6299.3|6291.8|6297.6|6288.8|0
1626060100000|2021-07-12 03:21:40|6299.3|6289.3|6299.6|6289.6|6299.6|6289.6|6299.3|6289.3|0
1626060110000|2021-07-12 03:21:50|6297.1|6291.1|6296.8|6290.8|6297.1|6291.1|6296.8|6290.8|0
1626060120000|2021-07-12 03:22:00|6296.3|6290.3|6297.6|6287.6|6298.3|6290.3|6295.8|6287.6|0
1626060130000|2021-07-12 03:22:10|6297.8|6287.8|6294.8|6288.8|6297.8|6289.6|6294.8|6287.3|0
1626060140000|2021-07-12 03:22:20|6294.3|6288.3|6294.1|6288.1|6294.3|6288.3|6294.1|6288.1|0
1626060150000|2021-07-12 03:22:30|6293.3|6287.3|6296.3|6286.3|6296.6|6288.8|6292.6|6286.3|0
1626060160000|2021-07-12 03:22:40|6295.1|6289.1|6295.1|6289.1|6295.1|6289.1|6295.1|6289.1|0
1626060180000|2021-07-12 03:23:00|6295.6|6289.6|6295.3|6289.3|6295.6|6289.6|6294.8|6288.8|0
1626060190000|2021-07-12 03:23:10|6295.1|6289.1|6295.1|6289.1|6295.1|6289.1|6295.1|6289.1|0
1626060200000|2021-07-12 03:23:20|6295.6|6289.6|6295.1|6289.1|6295.6|6289.6|6295.1|6289.1|0
1626060220000|2021-07-12 03:23:40|6295.3|6289.3|6299.8|6293.8|6299.8|6293.8|6295.1|6289.1|2
1626060230000|2021-07-12 03:23:50|6300.1|6294.1|6300.3|6294.3|6300.3|6294.3|6300.1|6294.1|0
1626060240000|2021-07-12 03:24:00|6300.1|6294.1|6300.1|6294.1|6300.1|6294.1|6300.1|6294.1|0
1626060260000|2021-07-12 03:24:20|6299.8|6293.8|6303.8|6293.8|6303.8|6295.1|6297.8|6291.8|9
1626060270000|2021-07-12 03:24:30|6303.5|6293.5|6303|6293|6303.5|6293.5|6303|6293|0
1626060280000|2021-07-12 03:24:40|6302.8|6292.8|6302.8|6292.8|6302.8|6292.8|6302.8|6292.8|0
1626060290000|2021-07-12 03:24:50|6300.6|6294.6|6299.6|6293.6|6300.6|6294.6|6299.6|6293.6|0
1626060300000|2021-07-12 03:25:00|6301.3|6291.3|6302.6|6292.6|6302.6|6292.6|6301.3|6291.3|0
1626060330000|2021-07-12 03:25:30|6302.3|6292.3|6302.3|6292.3|6302.6|6292.6|6302.1|6292.1|0
1626060340000|2021-07-12 03:25:40|6302|6292|6302|6292|6302|6292|6302|6292|0
1626060350000|2021-07-12 03:25:50|6299.5|6293.5|6300.3|6290.3|6300.3|6293.5|6298.3|6290.3|0
1626060360000|2021-07-12 03:26:00|6298.1|6292.1|6297.5|6291.5|6300.3|6292.5|6297.5|6290|0
1626060380000|2021-07-12 03:26:20|6298|6292|6297.8|6291.8|6300.3|6292.8|6297.8|6290.3|0
1626060400000|2021-07-12 03:26:40|6298|6292|6298|6292|6298|6292|6297.8|6291.8|0
1626060430000|2021-07-12 03:27:10|6297.8|6291.8|6297.3|6291.3|6297.8|6291.8|6297.3|6291.3|0
1626060440000|2021-07-12 03:27:20|6297.1|6291.1|6296.8|6290.8|6297.1|6291.1|6296.8|6290.8|0
1626060470000|2021-07-12 03:27:50|6296.6|6290.6|6298.3|6292.3|6298.3|6292.3|6296.6|6290.6|0
1626060480000|2021-07-12 03:28:00|6297.8|6291.8|6297.8|6291.8|6297.8|6291.8|6297.8|6291.8|0
1626060490000|2021-07-12 03:28:10|6297.5|6291.5|6297.5|6291.5|6297.5|6291.5|6297.5|6291.5|0
1626060500000|2021-07-12 03:28:20|6297.3|6291.3|6296.5|6290.5|6297.3|6291.3|6296.5|6290.5|0
1626060510000|2021-07-12 03:28:30|6297.3|6291.3|6298.8|6292.8|6298.8|6292.8|6297.3|6291.3|0
1626060520000|2021-07-12 03:28:40|6298.3|6292.3|6301|6291|6301|6292.5|6298.3|6290.3|0
1626060540000|2021-07-12 03:29:00|6298.8|6292.8|6298.5|6292.5|6298.8|6292.8|6298.5|6292.5|0
1626060550000|2021-07-12 03:29:10|6298.8|6292.8|6301.5|6291.5|6301.5|6292.8|6298.8|6290.8|0
1626060570000|2021-07-12 03:29:30|6302.3|6292.3|6301|6291|6302.3|6294|6299.3|6291|0
1626060580000|2021-07-12 03:29:40|6299.3|6293.3|6301.5|6291.5|6301.5|6293.5|6299.3|6291.3|0
1626060590000|2021-07-12 03:29:50|6301|6291|6301|6291|6301.5|6291.5|6301|6291|0
1626060600000|2021-07-12 03:30:00|6301.3|6291.3|6301.3|6291.3|6301.3|6291.3|6301.3|6291.3|0
1626060610000|2021-07-12 03:30:10|6301|6291|6301|6291|6301.8|6291.8|6301|6291|0
1626060630000|2021-07-12 03:30:30|6298.3|6292.3|6301.8|6291.8|6302.3|6292.3|6298.3|6291.3|0
1626060640000|2021-07-12 03:30:40|6302.3|6292.3|6301.3|6291.3|6302.3|6292.3|6301.3|6291.3|0
1626060650000|2021-07-12 03:30:50|6301|6291|6302.3|6292.3|6302.3|6292.3|6301|6291|0
1626060670000|2021-07-12 03:31:10|6301|6291|6301|6291|6301|6291|6301|6291|0
1626060690000|2021-07-12 03:31:30|6301.3|6291.3|6301|6291|6302|6292|6301|6291|0
1626060700000|2021-07-12 03:31:40|6298.5|6292.5|6298.5|6292.5|6298.8|6292.8|6298.5|6292.5|0
1626060720000|2021-07-12 03:32:00|6298.8|6292.8|6298.8|6292.8|6298.8|6292.8|6298.8|6292.8|0
1626060730000|2021-07-12 03:32:10|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|0
1626060740000|2021-07-12 03:32:20|6298.8|6292.8|6298.8|6292.8|6298.8|6292.8|6298.8|6292.8|0
1626060750000|2021-07-12 03:32:30|6298.5|6292.5|6298.8|6292.8|6298.8|6292.8|6298.5|6292.5|0
1626060760000|2021-07-12 03:32:40|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|0
1626060770000|2021-07-12 03:32:50|6300.3|6290.3|6298.8|6292.8|6300.3|6292.8|6298.5|6290.3|0
1626060780000|2021-07-12 03:33:00|6298.5|6292.5|6296|6290|6298.5|6292.5|6296|6290|0
1626060800000|2021-07-12 03:33:20|6297.3|6291.3|6298.8|6292.8|6298.8|6292.8|6297.3|6291.3|0
1626060810000|2021-07-12 03:33:30|6298.5|6292.5|6300.3|6290.3|6300.3|6292.8|6298.5|6290.3|0
1626060820000|2021-07-12 03:33:40|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|6298.5|6292.5|0
1626060830000|2021-07-12 03:33:50|6298.8|6292.8|6298.5|6292.5|6298.8|6292.8|6298.5|6292.5|0
1626060840000|2021-07-12 03:34:00|6300.3|6290.3|6297.8|6291.8|6300.3|6291.8|6297.5|6290.3|0
1626060850000|2021-07-12 03:34:10|6297.5|6291.5|6297.5|6291.5|6297.5|6291.5|6297.5|6291.5|0
1626060860000|2021-07-12 03:34:20|6297.8|6291.8|6297.5|6291.5|6297.8|6291.8|6297.5|6291.5|0
1626060870000|2021-07-12 03:34:30|6297.8|6291.8|6296.8|6290.8|6297.8|6291.8|6296.8|6290.8|2
1626060880000|2021-07-12 03:34:40|6299|6289|6297.5|6291.5|6299|6291.5|6297.5|6289|0
1626060890000|2021-07-12 03:34:50|6297.8|6291.8|6297.5|6291.5|6297.8|6291.8|6297.5|6291.5|0
1626060900000|2021-07-12 03:35:00|6297.8|6291.8|6297.5|6291.5|6297.8|6291.8|6297.5|6291.5|0
1626060920000|2021-07-12 03:35:20|6297.3|6291.3|6297|6291|6297.3|6291.3|6297|6291|0
1626060930000|2021-07-12 03:35:30|6296.5|6290.5|6296|6290|6296.5|6290.5|6296|6290|0
1626060940000|2021-07-12 03:35:40|6295.8|6289.8|6295.8|6289.8|6295.8|6289.8|6293.8|6287.8|0
1626060960000|2021-07-12 03:36:00|6298|6288|6298.3|6288.3|6298.3|6288.3|6298|6288|0
1626060970000|2021-07-12 03:36:10|6295.5|6289.5|6298|6288|6298|6289.8|6295.5|6288|1
1626060980000|2021-07-12 03:36:20|6298.5|6288.5|6298.3|6288.3|6299|6290.8|6296.8|6288.3|0
1626060990000|2021-07-12 03:36:30|6295.3|6289.3|6294.5|6288.5|6299.3|6291.8|6294.5|6288.5|0
1626061030000|2021-07-12 03:37:10|6294.3|6288.3|6294.3|6288.3|6294.5|6288.5|6294.3|6288.3|0
1626061040000|2021-07-12 03:37:20|6294.5|6288.5|6294.5|6288.5|6294.5|6288.5|6294.5|6288.5|0
1626061050000|2021-07-12 03:37:30|6294|6288|6294|6288|6294|6288|6294|6288|0
1626061080000|2021-07-12 03:38:00|6293.5|6287.5|6294.5|6288.5|6294.5|6288.5|6293.5|6287.5|0
1626061100000|2021-07-12 03:38:20|6295.8|6289.8|6299.3|6289.3|6300|6291.5|6295.8|6289.3|5
1626061110000|2021-07-12 03:38:30|6299.5|6289.5|6300|6290|6300|6290|6299.5|6289.5|0
1626061120000|2021-07-12 03:38:40|6300.3|6290.3|6299.3|6289.3|6300.3|6290.3|6299.3|6289.3|0
1626061130000|2021-07-12 03:38:50|6297.8|6291.8|6297.8|6291.8|6297.8|6291.8|6297.8|6291.8|0
1626061140000|2021-07-12 03:39:00|6296.5|6290.5|6295|6289|6296.5|6290.5|6295|6289|0
1626061150000|2021-07-12 03:39:10|6294.8|6288.8|6294.5|6288.5|6294.8|6288.8|6294.5|6288.5|0
1626061160000|2021-07-12 03:39:20|6294|6288|6294|6288|6294|6288|6294|6288|0
1626061170000|2021-07-12 03:39:30|6293.5|6287.5|6293.5|6287.5|6293.5|6287.5|6293.5|6287.5|0
1626061180000|2021-07-12 03:39:40|6293.3|6287.3|6291|6285|6294|6287.3|6291|6283.8|0
1626061190000|2021-07-12 03:39:50|6290.5|6284.5|6293.5|6283.5|6294.3|6284.5|6289.8|6283.3|0
1626061200000|2021-07-12 03:40:00|6289.8|6283.8|6288|6282|6289.8|6283.8|6288|6282|0
1626061260000|2021-07-12 03:41:00|6286.3|6280.3|6286|6280|6286.3|6280.3|6286|6280|1
1626061270000|2021-07-12 03:41:10|6286.3|6280.3|6286.3|6280.3|6286.3|6280.3|6286.3|6280.3|0
1626061280000|2021-07-12 03:41:20|6286|6280|6286|6280|6286|6280|6286|6280|0
1626061290000|2021-07-12 03:41:30|6286.3|6280.3|6286.3|6280.3|6286.3|6280.3|6286.3|6280.3|0
1626061310000|2021-07-12 03:41:50|6288|6278|6287|6277|6288|6278|6287|6277|0
1626061320000|2021-07-12 03:42:00|6287.3|6277.3|6287.3|6277.3|6287.3|6277.3|6287.3|6277.3|0
1626061330000|2021-07-12 03:42:10|6285|6279|6284.8|6278.8|6285|6279|6284.8|6278.8|0
1626061340000|2021-07-12 03:42:20|6282.5|6276.5|6275.8|6269.8|6282.5|6276.5|6275.5|6266.8|7
1626061360000|2021-07-12 03:42:40|6278.3|6268.3|6278.3|6268.3|6278.3|6268.3|6278.3|6268.3|0
1626061370000|2021-07-12 03:42:50|6279.8|6269.8|6279.8|6269.8|6279.8|6269.8|6279.8|6269.8|0
1626061380000|2021-07-12 03:43:00|6280|6270|6280|6270|6280|6270|6280|6270|0
1626061390000|2021-07-12 03:43:10|6278.5|6272.5|6280.3|6270.3|6280.3|6273|6278.5|6270.3|1
1626061400000|2021-07-12 03:43:20|6278|6272|6277.5|6271.5|6278|6272|6277.5|6271.5|0
1626061410000|2021-07-12 03:43:30|6277.8|6271.8|6278|6272|6278|6272|6277.8|6271.8|0
1626061430000|2021-07-12 03:43:50|6277|6271|6275.3|6269.3|6277|6271|6275.3|6269.3|0
1626061440000|2021-07-12 03:44:00|6280.5|6274.5|6283.3|6273.3|6283.3|6274.5|6280.5|6273.3|1
1626061470000|2021-07-12 03:44:30|6277.8|6271.8|6274.3|6268.3|6277.8|6271.8|6274.3|6268.3|2
1626061500000|2021-07-12 03:45:00|6274|6268|6274|6268|6274|6268|6274|6268|0
1626061530000|2021-07-12 03:45:30|6273.8|6267.8|6274|6268|6274|6268|6273.8|6267.8|0
1626061540000|2021-07-12 03:45:40|6273.5|6267.5|6272|6266|6273.5|6267.5|6272|6266|0
1626061550000|2021-07-12 03:45:50|6271.3|6265.3|6272.5|6266.5|6272.5|6266.5|6271.3|6265.3|1
1626061560000|2021-07-12 03:46:00|6280|6270|6279.5|6269.5|6280|6272.5|6278.5|6269.3|0
1626061570000|2021-07-12 03:46:10|6279.3|6269.3|6278|6268|6279.3|6269.3|6277.5|6267.5|0
1626061590000|2021-07-12 03:46:30|6277.8|6267.8|6278|6268|6278|6272|6277.5|6267.5|0
1626061630000|2021-07-12 03:47:10|6277|6271|6274.8|6268.8|6277|6271|6274.8|6268.8|0
1626061690000|2021-07-12 03:48:10|6274|6268|6272.5|6266.5|6274|6268|6272.5|6266.5|0
1626061700000|2021-07-12 03:48:20|6272|6266|6271.5|6265.5|6272|6266|6271.5|6265.5|0
1626061710000|2021-07-12 03:48:30|6271.8|6265.8|6272|6266|6275.3|6266|6271.8|6265.3|0
1626061730000|2021-07-12 03:48:50|6272.3|6266.3|6272.5|6266.5|6272.5|6266.5|6272.3|6266.3|0
1626061740000|2021-07-12 03:49:00|6272.8|6266.8|6272.3|6266.3|6272.8|6266.8|6272.3|6266.3|0
1626061760000|2021-07-12 03:49:20|6273|6267|6273.5|6267.5|6273.5|6267.5|6272.5|6266.5|0
1626061780000|2021-07-12 03:49:40|6272|6266|6272.5|6266.5|6272.5|6266.5|6271.8|6265.8|0
1626061790000|2021-07-12 03:49:50|6271.8|6265.8|6271.8|6265.8|6271.8|6265.8|6271.8|6265.8|0
1626061810000|2021-07-12 03:50:10|6272.3|6266.3|6272.3|6266.3|6272.3|6266.3|6272.3|6266.3|0
1626061880000|2021-07-12 03:51:20|6272.5|6266.5|6272.8|6266.8|6274.8|6268.8|6272.5|6266.5|3
1626061900000|2021-07-12 03:51:40|6274.8|6268.8|6274.8|6268.8|6274.8|6268.8|6274.8|6268.8|0
1626061910000|2021-07-12 03:51:50|6275.8|6265.8|6273.3|6267.3|6276.3|6267.3|6273.3|6265.3|0
1626061920000|2021-07-12 03:52:00|6275.5|6265.5|6273|6267|6275.8|6267.8|6273|6265.5|0
1626061930000|2021-07-12 03:52:10|6272.8|6266.8|6272.8|6266.8|6272.8|6266.8|6272.8|6266.8|0
1626061960000|2021-07-12 03:52:40|6272|6266|6270|6264|6272|6266|6270|6264|1
1626061970000|2021-07-12 03:52:50|6270.5|6264.5|6269.5|6263.5|6270.5|6264.5|6269.5|6263.5|4
1626061980000|2021-07-12 03:53:00|6270.5|6264.5|6271.2|6265.2|6271.2|6265.2|6270.5|6264.5|1
1626061990000|2021-07-12 03:53:10|6270.5|6264.5|6270.2|6264.2|6270.5|6264.5|6270.2|6264.2|0
1626062020000|2021-07-12 03:53:40|6269.5|6263.5|6270.7|6264.7|6271.2|6265.2|6269.5|6263.5|0
1626062070000|2021-07-12 03:54:30|6271.3|6265.3|6273.7|6263.7|6273.7|6265.3|6271.3|6263.7|0
1626062080000|2021-07-12 03:54:40|6274.5|6264.5|6274.5|6264.5|6274.7|6267.2|6273.2|6264.5|0
1626062100000|2021-07-12 03:55:00|6274.7|6264.7|6274.7|6264.7|6274.7|6264.7|6274.7|6264.7|0
1626062120000|2021-07-12 03:55:20|6273|6267|6273.2|6267.2|6273.2|6267.2|6273|6267|0
1626062130000|2021-07-12 03:55:30|6275|6265|6273.7|6263.7|6275.2|6265.2|6273.7|6263.7|0
1626062140000|2021-07-12 03:55:40|6271|6265|6270|6264|6271|6265|6270|6264|0
1626062160000|2021-07-12 03:56:00|6269.5|6263.5|6270|6264|6270|6264|6269|6263|0
1626062200000|2021-07-12 03:56:40|6269.5|6263.5|6266.7|6260.7|6269.5|6263.5|6266.7|6260.7|2
1626062220000|2021-07-12 03:57:00|6267|6261|6267|6261|6267|6261|6267|6261|0
1626062230000|2021-07-12 03:57:10|6266.7|6260.7|6266.7|6260.7|6266.7|6260.7|6266.7|6260.7|1
1626062250000|2021-07-12 03:57:30|6267|6261|6267|6261|6267|6261|6267|6261|0
1626062260000|2021-07-12 03:57:40|6266.7|6260.7|6266.7|6260.7|6266.7|6260.7|6266.7|6260.7|0
1626062270000|2021-07-12 03:57:50|6266.5|6260.5|6256.5|6250.5|6266.5|6260.5|6256.5|6250.5|3
1626062280000|2021-07-12 03:58:00|6255.5|6249.5|6256.5|6250.5|6256.5|6250.5|6255.5|6249.5|1
1626062300000|2021-07-12 03:58:20|6256.2|6250.2|6256.7|6250.7|6256.7|6250.7|6256.2|6250.2|0
1626062310000|2021-07-12 03:58:30|6256.5|6250.5|6261.2|6251.2|6261.2|6251.2|6256.5|6250.5|0
1626062320000|2021-07-12 03:58:40|6264|6249|6262.2|6252.2|6264|6252.5|6261.2|6249|0
1626062330000|2021-07-12 03:58:50|6262.5|6252.5|6261|6255|6262.5|6255|6261|6252.5|0
1626062340000|2021-07-12 03:59:00|6261.2|6255.2|6263|6253|6263|6255.2|6261.2|6253|0
1626062350000|2021-07-12 03:59:10|6262.7|6252.7|6262.7|6252.7|6262.7|6252.7|6262.7|6252.7|0
1626062370000|2021-07-12 03:59:30|6261|6255|6261.2|6255.2|6261.2|6255.2|6261|6255|0
1626062380000|2021-07-12 03:59:40|6261.5|6255.5|6261.7|6255.7|6261.7|6255.7|6261.5|6255.5|0
1626062390000|2021-07-12 03:59:50|6264.5|6254.5|6262.7|6252.7|6264.5|6254.5|6262.7|6252.7|0
1626062400000|2021-07-12 04:00:00|6261|6255|6261.2|6255.2|6261.2|6255.2|6261|6255|0
1626062420000|2021-07-12 04:00:20|6261.5|6255.5|6261.7|6255.7|6261.7|6255.7|6261.5|6255.5|0
1626062490000|2021-07-12 04:01:30|6265.2|6255.2|6265|6255|6265.2|6255.2|6265|6255|0
1626062500000|2021-07-12 04:01:40|6263.2|6257.2|6264.2|6258.2|6264.2|6258.2|6263.2|6257.2|0
1626062510000|2021-07-12 04:01:50|6263|6257|6260.5|6254.5|6263|6257|6260.5|6254.5|0
1626062520000|2021-07-12 04:02:00|6260.7|6254.7|6260.7|6254.7|6260.7|6254.7|6260.7|6254.7|0
1626062530000|2021-07-12 04:02:10|6260.5|6254.5|6261|6251|6261|6254.5|6258.7|6251|0
1626062540000|2021-07-12 04:02:20|6260.2|6250.2|6258.5|6252.5|6260.2|6253.2|6257.7|6250.2|0
1626062550000|2021-07-12 04:02:30|6258.2|6252.2|6258.5|6252.5|6258.5|6252.5|6258.2|6252.2|0
1626062560000|2021-07-12 04:02:40|6258.2|6252.2|6260|6250|6260|6252.2|6258.2|6250|0
1626062570000|2021-07-12 04:02:50|6258.2|6252.2|6258.5|6252.5|6258.5|6252.5|6258.2|6252.2|0
1626062590000|2021-07-12 04:03:10|6258.2|6252.2|6258.5|6252.5|6258.5|6252.5|6258.2|6252.2|0
1626062600000|2021-07-12 04:03:20|6255.5|6249.5|6242|6236|6255.5|6249.5|6236.5|6230.5|2
1626062610000|2021-07-12 04:03:30|6242.2|6236.2|6242.2|6236.2|6242.2|6236.2|6242.2|6236.2|0
1626062620000|2021-07-12 04:03:40|6244|6234|6244.2|6238.2|6246.8|6240.8|6242|6233.7|1
1626062630000|2021-07-12 04:03:50|6245.2|6239.2|6246.7|6240.7|6247.7|6240.7|6244|6237.5|0
1626062640000|2021-07-12 04:04:00|6247.5|6241.5|6248.7|6242.7|6250.5|6243.5|6247.5|6239.7|1
1626062650000|2021-07-12 04:04:10|6249.5|6243.5|6247.5|6241.5|6251.2|6243.5|6247.5|6241.2|0
1626062670000|2021-07-12 04:04:30|6246.7|6240.7|6244.7|6238.7|6246.7|6240.7|6244.5|6238.5|0
1626062680000|2021-07-12 04:04:40|6244.5|6238.5|6244|6238|6244.5|6238.5|6244|6238|0
1626062690000|2021-07-12 04:04:50|6243.5|6237.5|6249.5|6243.5|6249.5|6243.5|6243.5|6237.5|0
1626062700000|2021-07-12 04:05:00|6249|6243|6251.2|6245.2|6253.7|6245.2|6248.7|6242.7|1
1626062710000|2021-07-12 04:05:10|6251.5|6245.5|6254|6248|6255|6248.5|6251.5|6244.5|0
1626062730000|2021-07-12 04:05:30|6254.2|6248.2|6254.2|6248.2|6254.2|6248.2|6254.2|6248.2|0
1626062740000|2021-07-12 04:05:40|6254.5|6248.5|6255.2|6249.2|6255.2|6249.2|6254.5|6248.5|0
1626062750000|2021-07-12 04:05:50|6255.5|6249.5|6256.2|6250.2|6256.7|6250.7|6255.5|6249.5|0
1626062760000|2021-07-12 04:06:00|6255.7|6249.7|6255.7|6249.7|6255.7|6249.7|6255.7|6249.7|0
1626062770000|2021-07-12 04:06:10|6255.5|6249.5|6255.5|6249.5|6255.5|6249.5|6255.2|6249.2|0
1626062790000|2021-07-12 04:06:30|6255.2|6249.2|6255.5|6249.5|6255.7|6249.7|6255.2|6249.2|0
1626062800000|2021-07-12 04:06:40|6253.7|6247.7|6254|6248|6254|6248|6253.7|6247.7|0
1626062820000|2021-07-12 04:07:00|6253.5|6247.5|6253.5|6247.5|6253.5|6247.5|6253.5|6247.5|0
1626062830000|2021-07-12 04:07:10|6255.7|6245.7|6254.2|6248.2|6255.7|6248.2|6254|6245.7|0
1626062840000|2021-07-12 04:07:20|6256|6246|6252.5|6246.5|6256|6247.5|6252.5|6246|0
1626062850000|2021-07-12 04:07:30|6252.7|6246.7|6253|6247|6253|6247|6252.7|6246.7|0
1626062860000|2021-07-12 04:07:40|6253.5|6247.5|6253|6247|6255.2|6247.5|6253|6245.2|0
1626062880000|2021-07-12 04:08:00|6253.2|6247.2|6251|6245|6253.2|6247.2|6251|6245|1
1626062890000|2021-07-12 04:08:10|6251.2|6245.2|6251.7|6245.7|6251.7|6245.7|6251.2|6245.2|0
1626062900000|2021-07-12 04:08:20|6251|6245|6251.7|6245.7|6251.7|6245.7|6251|6245|0
1626062910000|2021-07-12 04:08:30|6252.2|6246.2|6253.2|6247.2|6253.2|6247.2|6252.2|6246.2|0
1626062930000|2021-07-12 04:08:50|6252.7|6246.7|6250.5|6244.5|6252.7|6246.7|6250.5|6242.7|0
1626062950000|2021-07-12 04:09:10|6250|6244|6250|6244|6250|6244|6250|6244|0
1626062960000|2021-07-12 04:09:20|6249.7|6243.7|6249.5|6243.5|6249.7|6243.7|6249.5|6243.5|0
1626062970000|2021-07-12 04:09:30|6249|6243|6248|6242|6249|6243|6247.5|6241.5|0
1626062980000|2021-07-12 04:09:40|6253.7|6247.7|6253.2|6247.2|6253.7|6247.7|6253.2|6247.2|0
1626062990000|2021-07-12 04:09:50|6252.2|6246.2|6253|6247|6255.5|6247.2|6252.2|6245.5|0
1626063010000|2021-07-12 04:10:10|6254.7|6244.7|6251|6245|6254.7|6246.7|6251|6244.7|0
1626063040000|2021-07-12 04:10:40|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|6250.7|6244.7|0
1626063050000|2021-07-12 04:10:50|6248.5|6242.5|6247|6241|6249.2|6243.2|6247|6241|0
1626063060000|2021-07-12 04:11:00|6246.7|6240.7|6246.5|6240.5|6246.7|6240.7|6246.5|6240.5|0
1626063110000|2021-07-12 04:11:50|6246.7|6240.7|6248.5|6242.5|6249.2|6243.2|6246.7|6240.7|0
1626063130000|2021-07-12 04:12:10|6248.7|6242.7|6248.5|6242.5|6248.7|6242.7|6248.5|6242.5|0
1626063160000|2021-07-12 04:12:40|6249|6243|6249.5|6243.5|6249.5|6243.5|6249|6243|0
1626063200000|2021-07-12 04:13:20|6254.5|6248.5|6251.2|6245.2|6254.5|6248.5|6251.2|6245.2|3
1626063210000|2021-07-12 04:13:30|6252.7|6242.7|6250.7|6244.7|6252.7|6245|6250.7|6242.7|5
1626063220000|2021-07-12 04:13:40|6250.5|6244.5|6248.7|6242.7|6250.5|6244.5|6248.7|6242.7|14
1626063230000|2021-07-12 04:13:50|6247.7|6241.7|6245|6239|6249.2|6241.7|6244.7|6238.7|6
1626063240000|2021-07-12 04:14:00|6247.2|6237.2|6245.5|6239.5|6247.2|6239.5|6245.5|6237.2|6
1626063290000|2021-07-12 04:14:50|6246|6240|6246|6240|6246|6240|6246|6240|0
1626063320000|2021-07-12 04:15:20|6249|6239|6249|6239|6249|6239|6249|6239|6
1626063330000|2021-07-12 04:15:30|6248.7|6238.7|6247.7|6241.7|6248.7|6241.7|6246.7|6238.7|0
1626063340000|2021-07-12 04:15:40|6247.5|6241.5|6247.2|6241.2|6247.5|6241.5|6247.2|6241.2|0
1626063350000|2021-07-12 04:15:50|||||||||1
1626063370000|2021-07-12 04:16:10|6247.5|6241.5|6248.5|6242.5|6248.5|6242.5|6247.5|6241.5|0
1626063380000|2021-07-12 04:16:20|6248.7|6242.7|6249.5|6239.5|6249.5|6242.7|6248.7|6239.5|0
1626063390000|2021-07-12 04:16:30|6248.7|6238.7|6247.5|6237.5|6249|6239|6247.5|6237.5|0
1626063420000|2021-07-12 04:17:00|6246|6240|6246|6240|6246|6240|6246|6240|0
1626063430000|2021-07-12 04:17:10|6246.5|6240.5|6247.2|6241.2|6247.2|6241.2|6246.5|6240.5|0
1626063440000|2021-07-12 04:17:20|6249|6239|6246.2|6240.2|6249|6240.2|6246.2|6239|0
1626063450000|2021-07-12 04:17:30|6247.5|6237.5|6246.7|6236.7|6247.5|6237.5|6246.7|6236.7|0
1626063460000|2021-07-12 04:17:40|6247|6237|6247|6237|6247|6237|6247|6237|0
1626063470000|2021-07-12 04:17:50|6246.7|6236.7|6247|6237|6247|6237|6246.7|6236.7|0
1626063480000|2021-07-12 04:18:00|6246.7|6236.7|6248.5|6233.5|6248.5|6236.7|6246.7|6233.5|0
1626063490000|2021-07-12 04:18:10|6248.2|6233.2|6248.2|6233.2|6248.2|6233.2|6248.2|6233.2|0
1626063510000|2021-07-12 04:18:30|6246.2|6236.2|6246.2|6236.2|6246.2|6236.2|6246.2|6236.2|0
1626063520000|2021-07-12 04:18:40|6246.7|6236.7|6246.7|6236.7|6246.7|6236.7|6246.7|6236.7|0
1626063540000|2021-07-12 04:19:00|6242.2|6236.2|6242.2|6236.2|6242.2|6236.2|6240.7|6234.7|0
1626063550000|2021-07-12 04:19:10|6241.5|6235.5|6241.2|6235.2|6241.5|6235.5|6241|6235|0
1626063650000|2021-07-12 04:20:50|6244.7|6234.7|6244.7|6234.7|6244.7|6234.7|6244.7|6234.7|3
1626063660000|2021-07-12 04:21:00|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|6242.7|6236.7|0
1626063670000|2021-07-12 04:21:10|6243|6237|6246|6236|6246|6237.2|6243|6236|0
1626063680000|2021-07-12 04:21:20|6244.4|6238.4|6245.5|6235.5|6245.5|6238.4|6244.4|6235.2|0
1626063690000|2021-07-12 04:21:30|6245.7|6235.7|6245.5|6235.5|6245.7|6237.2|6243|6234.7|0
1626063700000|2021-07-12 04:21:40|6243.7|6237.7|6245|6239|6246.7|6239.2|6243.7|6236.7|0
1626063710000|2021-07-12 04:21:50|6245.2|6239.2|6245|6239|6246|6240|6245|6239|0
1626063750000|2021-07-12 04:22:30|6245.2|6239.2|6245.2|6239.2|6245.2|6239.2|6245|6239|0
1626063760000|2021-07-12 04:22:40|6245|6239|6245.5|6239.5|6245.5|6239.5|6245|6239|0
1626063830000|2021-07-12 04:23:50|6245.7|6239.7|6247.5|6241.5|6247.7|6241.7|6245.7|6239.7|0
1626063860000|2021-07-12 04:24:20|6248|6242|6248|6242|6248|6242|6248|6242|0
1626063880000|2021-07-12 04:24:40|6248.2|6242.2|6248.9|6242.9|6248.9|6242.9|6248.2|6242.2|0
1626063890000|2021-07-12 04:24:50|6249.9|6243.9|6265|6259|6265|6259|6249.9|6241.2|0
1626063900000|2021-07-12 04:25:00|6264.5|6258.5|6265.7|6259.7|6266|6260|6264.5|6258.5|1
1626063910000|2021-07-12 04:25:10|6265.5|6259.5|6263.2|6257.2|6265.5|6259.5|6263.2|6257.2|0
1626063920000|2021-07-12 04:25:20|6265|6255|6263.2|6257.2|6265|6257.7|6263.2|6254.7|0
1626063930000|2021-07-12 04:25:30|6263.5|6257.5|6258.2|6252.2|6263.5|6257.5|6258.2|6252.2|0
1626063940000|2021-07-12 04:25:40|6259.2|6253.2|6257.2|6251.2|6259.2|6253.2|6256.2|6250.2|0
1626063960000|2021-07-12 04:26:00|6257.7|6251.7|6256.7|6250.7|6258.2|6252.2|6256.7|6250.7|0
1626063970000|2021-07-12 04:26:10|6256.2|6250.2|6256.2|6250.2|6256.2|6250.2|6256.2|6250.2|0
1626064000000|2021-07-12 04:26:40|6256.7|6250.7|6257.5|6251.5|6257.5|6251.5|6256.7|6250.7|0
1626064010000|2021-07-12 04:26:50|6256.7|6250.7|6260|6254|6260|6254|6256.7|6250.7|1
1626064020000|2021-07-12 04:27:00|6260.5|6254.5|6263|6257|6265|6259|6260.5|6254.5|0
1626064030000|2021-07-12 04:27:10|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|6262.7|6256.7|0
1626064040000|2021-07-12 04:27:20|6263|6257|6262.5|6256.5|6263|6257|6262.5|6256.5|0
1626064050000|2021-07-12 04:27:30|6262|6256|6262|6256|6262|6256|6262|6256|0
1626064070000|2021-07-12 04:27:50|6261.7|6255.7|6261.2|6255.2|6261.7|6255.7|6261.2|6255.2|0
1626064100000|2021-07-12 04:28:20|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|0
1626064110000|2021-07-12 04:28:30|6261.2|6255.2|6261.2|6255.2|6261.2|6255.2|6261.2|6255.2|0
1626064120000|2021-07-12 04:28:40|6261|6255|6261.2|6255.2|6261.2|6255.2|6261|6255|0
1626064130000|2021-07-12 04:28:50|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|6261.5|6255.5|0
1626064170000|2021-07-12 04:29:30|6261.2|6255.2|6259|6253|6261.2|6255.2|6259|6253|0
1626064180000|2021-07-12 04:29:40|6258.5|6252.5|6260.4|6254.4|6260.4|6254.4|6258.5|6252.5|0
1626064200000|2021-07-12 04:30:00|6261.2|6255.2|6261.2|6255.2|6261.2|6255.2|6261.2|6255.2|0
1626064210000|2021-07-12 04:30:10|6261.5|6255.5|6261.7|6255.7|6261.7|6255.7|6261.5|6255.5|0
1626064280000|2021-07-12 04:31:20|6263.2|6257.2|6271.5|6265.5|6271.5|6265.5|6263.2|6256.2|0
1626064290000|2021-07-12 04:31:30|6271.7|6265.7|6281.4|6271.4|6281.7|6274.7|6271.7|6265.7|1
1626064300000|2021-07-12 04:31:40|6282.9|6276.9|6286.5|6280.5|6292.5|6282.7|6282.9|6276.9|1
1626064320000|2021-07-12 04:32:00|6288.7|6278.7|6287.7|6277.7|6288.7|6281.5|6285.2|6277.4|0
1626064330000|2021-07-12 04:32:10|6286.5|6280.5|6283.7|6277.7|6287.7|6280.5|6282.7|6276.7|0
1626064340000|2021-07-12 04:32:20|6283.4|6277.4|6279.2|6273.2|6283.4|6277.4|6278.7|6272|0
1626064350000|2021-07-12 04:32:30|6282|6272|6282|6272|6282|6272|6282|6272|0
1626064380000|2021-07-12 04:33:00|6279.7|6273.7|6279.7|6273.7|6279.7|6273.7|6278.4|6272.4|0
1626064390000|2021-07-12 04:33:10|6279.4|6273.4|6278.9|6272.9|6279.7|6273.7|6278.9|6272.9|0
1626064400000|2021-07-12 04:33:20|6279.7|6273.7|6279.7|6273.7|6279.7|6273.7|6279.7|6273.7|0
1626064410000|2021-07-12 04:33:30|6282.2|6272.2|6283.2|6277.2|6284.9|6277.2|6279.7|6272.2|0
1626064420000|2021-07-12 04:33:40|6280.9|6274.9|6282.4|6276.4|6283.2|6277.2|6280.9|6274.9|0
1626064440000|2021-07-12 04:34:00|6282.2|6276.2|6282.2|6276.2|6282.2|6276.2|6282.2|6276.2|0
1626064480000|2021-07-12 04:34:40|6282.4|6276.4|6282.4|6276.4|6282.4|6276.4|6282.4|6276.4|0
1626064490000|2021-07-12 04:34:50|6282.7|6276.7|6283.2|6277.2|6283.2|6277.2|6282.7|6276.7|0
1626064500000|2021-07-12 04:35:00|6282.9|6276.9|6282.9|6276.9|6282.9|6276.9|6282.9|6276.9|0
1626064530000|2021-07-12 04:35:30|6285.4|6275.4|6282.9|6276.9|6285.4|6276.9|6282.9|6275.4|0
1626064540000|2021-07-12 04:35:40|6282.7|6276.7|6285.4|6275.4|6285.4|6276.7|6282.7|6275.4|0
1626064560000|2021-07-12 04:36:00|6285.9|6275.9|6283.2|6277.2|6285.9|6277.7|6282.7|6275.9|0
1626064570000|2021-07-12 04:36:10|6282.4|6276.4|6282.4|6276.4|6282.4|6276.4|6282.4|6276.4|0
1626064580000|2021-07-12 04:36:20|6282.2|6276.2|6282.4|6276.4|6282.4|6276.4|6282.2|6276.2|0
1626064600000|2021-07-12 04:36:40|6282.7|6276.7|6285.7|6275.7|6285.7|6276.7|6282.7|6275.7|0
1626064610000|2021-07-12 04:36:50|6285.9|6275.9|6284.7|6274.7|6285.9|6275.9|6284.7|6274.7|0
1626064620000|2021-07-12 04:37:00|6285.9|6275.9|6285.9|6275.9|6285.9|6276.2|6282.2|6274.2|0
1626064640000|2021-07-12 04:37:20|6283.4|6277.4|6285.9|6275.9|6285.9|6277.4|6283.4|6273.7|0
1626064650000|2021-07-12 04:37:30|6285.7|6275.7|6285.7|6275.7|6285.7|6275.7|6285.7|6275.7|0
1626064660000|2021-07-12 04:37:40|6283.7|6277.7|6282.9|6276.9|6285.2|6277.7|6282.9|6274.7|0
1626064670000|2021-07-12 04:37:50|6284.9|6274.9|6284.7|6274.7|6285.9|6275.9|6284.7|6274.7|0
1626064680000|2021-07-12 04:38:00|6282.2|6276.2|6282.9|6276.9|6282.9|6276.9|6282.2|6276.2|0
1626064690000|2021-07-12 04:38:10|6282.7|6276.7|6282.7|6276.7|6282.7|6276.7|6282.2|6276.2|0
1626064710000|2021-07-12 04:38:30|6282.9|6276.9|6282.9|6276.9|6282.9|6276.9|6282.9|6276.9|0
1626064760000|2021-07-12 04:39:20|6281.2|6275.2|6280.7|6274.7|6281.2|6275.2|6280.7|6274.7|0
1626064770000|2021-07-12 04:39:30|6280.4|6274.4|6280.4|6274.4|6280.4|6274.4|6280.4|6274.4|0
1626064780000|2021-07-12 04:39:40|6280.9|6274.9|6280.9|6274.9|6280.9|6274.9|6280.9|6274.9|0
1626064810000|2021-07-12 04:40:10|6280.7|6274.7|6280.9|6274.9|6280.9|6274.9|6280.7|6274.7|0
1626064820000|2021-07-12 04:40:20|6281.7|6275.7|6281.7|6275.7|6281.7|6275.7|6281.7|6275.7|0
1626064830000|2021-07-12 04:40:30|6282.7|6276.7|6285.4|6275.4|6285.4|6276.7|6282.7|6275.4|0
1626064840000|2021-07-12 04:40:40|6285.9|6275.9|6285.9|6275.9|6285.9|6275.9|6285.9|6275.9|0
1626064910000|2021-07-12 04:41:50|6283.4|6277.4|6284.9|6274.9|6284.9|6277.4|6283.4|6274.7|0
1626064920000|2021-07-12 04:42:00|6285.2|6275.2|6285.2|6275.2|6285.2|6275.2|6285.2|6275.2|0
1626064930000|2021-07-12 04:42:10|6284.9|6274.9|6284.9|6274.9|6284.9|6274.9|6284.9|6274.9|0
1626064950000|2021-07-12 04:42:30|6284.7|6274.7|6284.7|6274.7|6284.7|6274.7|6284.7|6274.7|0
1626064960000|2021-07-12 04:42:40|6284.9|6274.9|6283.9|6273.9|6284.9|6274.9|6283.9|6273.9|0
1626064970000|2021-07-12 04:42:50|6284.4|6274.4|6284.4|6274.4|6284.4|6274.4|6284.4|6274.4|0
1626064980000|2021-07-12 04:43:00|6284.2|6274.2|6283.9|6273.9|6284.7|6274.7|6283.7|6273.7|0
1626064990000|2021-07-12 04:43:10|6284.2|6274.2|6284.2|6274.2|6284.2|6274.2|6284.2|6274.2|0
1626065000000|2021-07-12 04:43:20|6284.4|6274.4|6284.7|6274.7|6284.7|6274.7|6284.4|6274.4|0
1626065010000|2021-07-12 04:43:30|6284.9|6274.9|6285.2|6275.2|6285.2|6275.2|6284.4|6274.4|0
1626065020000|2021-07-12 04:43:40|6282.2|6276.2|6286.4|6276.4|6286.9|6280.9|6282.2|6275.7|0
1626065040000|2021-07-12 04:44:00|6286.2|6276.2|6287.2|6277.2|6287.2|6277.2|6286.2|6276.2|0
1626065080000|2021-07-12 04:44:40|6286.2|6276.2|6285.7|6275.7|6288.9|6276.9|6285.7|6273.9|0
1626065100000|2021-07-12 04:45:00|6286.2|6276.2|6286.7|6276.7|6289.9|6277.7|6286.2|6274.7|0
1626065110000|2021-07-12 04:45:10|6286.4|6276.4|6286.7|6276.7|6286.7|6276.7|6286.4|6276.4|0
1626065210000|2021-07-12 04:46:50|6286.9|6276.9|6287.7|6277.7|6287.7|6277.7|6286.9|6276.9|0
1626065220000|2021-07-12 04:47:00|6286.9|6280.9|6287.7|6277.7|6287.7|6280.9|6286.9|6277.7|1
1626065230000|2021-07-12 04:47:10|6285.9|6279.9|6287.9|6281.9|6287.9|6281.9|6285.9|6279.9|0
1626065240000|2021-07-12 04:47:20|6290.4|6284.4|6291.4|6285.4|6291.7|6285.7|6290.4|6284.4|0
1626065250000|2021-07-12 04:47:30|6291.7|6285.7|6295.9|6285.9|6295.9|6285.9|6291.2|6285.2|0
1626065270000|2021-07-12 04:47:50|6294.2|6288.2|6294.7|6288.7|6294.7|6288.7|6294.2|6288.2|0
1626065280000|2021-07-12 04:48:00|6294.9|6288.9|6293.9|6287.9|6295.2|6289.2|6292.9|6285.2|0
1626065300000|2021-07-12 04:48:20|6294.2|6288.2|6294.2|6288.2|6294.2|6288.2|6294.2|6288.2|0
1626065310000|2021-07-12 04:48:30|6294.4|6288.4|6294.7|6288.7|6294.7|6288.7|6294.2|6288.2|0
1626065320000|2021-07-12 04:48:40|6294.9|6288.9|6294.7|6288.7|6294.9|6288.9|6294.4|6288.4|0
1626065340000|2021-07-12 04:49:00|6294.4|6288.4|6294.7|6288.7|6294.7|6288.7|6294.4|6288.4|0
1626065350000|2021-07-12 04:49:10|6295.2|6289.2|6295.2|6289.2|6295.2|6289.2|6295.2|6289.2|0
1626065360000|2021-07-12 04:49:20|6295.4|6289.4|6295.4|6289.4|6295.4|6289.4|6295.4|6289.4|0
1626065400000|2021-07-12 04:50:00|6294.9|6288.9|6295.4|6289.4|6295.4|6289.4|6294.9|6288.9|0
1626065430000|2021-07-12 04:50:30|6295.2|6289.2|6297.2|6291.2|6297.2|6291.2|6295.2|6289.2|1
1626065440000|2021-07-12 04:50:40|6297.4|6291.4|6297.4|6291.4|6297.4|6291.4|6297.4|6291.4|0
1626065450000|2021-07-12 04:50:50|6297.7|6291.7|6298.9|6292.9|6298.9|6292.9|6297.7|6291.7|0
1626065460000|2021-07-12 04:51:00|6298.2|6292.2|6298.2|6292.2|6298.2|6292.2|6298.2|6292.2|0
1626065470000|2021-07-12 04:51:10|6300.7|6290.7|6298.2|6292.2|6300.7|6292.9|6298.2|6290.7|0
1626065480000|2021-07-12 04:51:20|6297.9|6291.9|6298.6|6292.6|6298.6|6292.6|6297.9|6291.9|0
1626065490000|2021-07-12 04:51:30|6296.9|6290.9|6299.2|6289.2|6299.7|6291.9|6296.2|6289.2|0
1626065500000|2021-07-12 04:51:40|6299.4|6289.4|6299.4|6289.4|6299.4|6289.4|6299.4|6289.4|0
1626065520000|2021-07-12 04:52:00|6296.9|6290.9|6296.9|6290.9|6296.9|6290.9|6296.9|6290.9|0
1626065530000|2021-07-12 04:52:10|6296.7|6290.7|6296.7|6290.7|6296.7|6290.7|6296.7|6290.7|0
1626065540000|2021-07-12 04:52:20|6296.4|6290.4|6296.4|6290.4|6296.4|6290.4|6296.4|6290.4|0
1626065580000|2021-07-12 04:53:00|6295.9|6289.9|6295.9|6289.9|6295.9|6289.9|6295.7|6289.7|0
1626065590000|2021-07-12 04:53:10|6294.9|6288.9|6294.7|6288.7|6294.9|6288.9|6294.7|6288.7|0
1626065620000|2021-07-12 04:53:40|6294.2|6288.2|6293.9|6287.9|6294.2|6288.2|6293.9|6287.9|0
1626065660000|2021-07-12 04:54:20|6293.4|6287.4|6292.4|6286.4|6293.7|6287.7|6292.4|6286.4|0
1626065700000|2021-07-12 04:55:00|6292.2|6286.2|6291.7|6285.7|6292.2|6286.2|6290.7|6284.7|1
1626065730000|2021-07-12 04:55:30|6289.7|6283.7|6290.4|6284.4|6290.7|6284.7|6289.7|6283.7|0
1626065740000|2021-07-12 04:55:40|6290.2|6284.2|6288.4|6282.4|6290.4|6284.4|6288.2|6282.2|0
1626065820000|2021-07-12 04:57:00|6288.7|6282.7|6293.9|6283.9|6293.9|6283.9|6288.7|6282.7|0
1626065830000|2021-07-12 04:57:10|6296.4|6281.4|6294.2|6284.2|6296.7|6284.2|6293.9|6281.2|0
1626065880000|2021-07-12 04:58:00|6293.2|6283.2|6293.9|6283.9|6293.9|6283.9|6293.2|6283.2|0
1626065890000|2021-07-12 04:58:10|6294.2|6284.2|6294.2|6284.2|6294.2|6284.2|6294.2|6284.2|0
1626065940000|2021-07-12 04:59:00|6292.4|6286.4|6294.9|6284.9|6294.9|6286.4|6292.4|6284.7|0
1626065950000|2021-07-12 04:59:10|6292.7|6286.7|6292.7|6286.7|6292.7|6286.7|6292.7|6286.7|0
1626065970000|2021-07-12 04:59:30|6292.4|6286.4|6292.7|6286.7|6292.7|6286.7|6292.4|6286.4|0
1626065980000|2021-07-12 04:59:40|6292.9|6286.9|6292.9|6286.9|6292.9|6286.9|6292.4|6286.4|0
1626065990000|2021-07-12 04:59:50|6292.7|6286.7|6292.4|6286.4|6292.7|6286.7|6292.4|6286.4|0
1626066060000|2021-07-12 05:01:00|6292.2|6286.2|6291.7|6285.7|6292.2|6286.2|6291.7|6285.7|0
1626066070000|2021-07-12 05:01:10|6291.9|6285.9|6291.9|6285.9|6291.9|6285.9|6291.9|6285.9|0
1626066120000|2021-07-12 05:02:00|6292.1|6286.1|6292.4|6286.4|6292.4|6286.4|6292.1|6286.1|0
1626066130000|2021-07-12 05:02:10|6292.2|6286.2|6291.9|6285.9|6292.2|6286.2|6291.9|6285.9|0
1626066140000|2021-07-12 05:02:20|6292.1|6286.1|6292.2|6286.2|6292.2|6286.2|6292.1|6286.1|0
1626066150000|2021-07-12 05:02:30|6292.4|6286.4|6292.9|6286.9|6292.9|6286.9|6292.4|6286.4|0
1626066160000|2021-07-12 05:02:40|6293.4|6287.4|6297.2|6287.2|6297.2|6287.4|6293.4|6286.4|0
1626066170000|2021-07-12 05:02:50|6294.4|6288.4|6294.4|6288.4|6294.4|6288.4|6294.1|6288.1|0
1626066180000|2021-07-12 05:03:00|6294.2|6288.2|6293.9|6287.9|6294.2|6288.2|6293.9|6287.9|0
1626066200000|2021-07-12 05:03:20|6293.7|6287.7|6293.7|6287.7|6293.7|6287.7|6293.7|6287.7|0
1626066210000|2021-07-12 05:03:30|6293.2|6287.2|6292.9|6286.9|6293.2|6287.2|6292.9|6286.9|0
1626066220000|2021-07-12 05:03:40|6292.4|6286.4|6292.4|6286.4|6292.4|6286.4|6292.4|6286.4|0
1626066250000|2021-07-12 05:04:10|6292.1|6286.1|6291.7|6285.7|6292.1|6286.1|6291.7|6285.7|0
1626066260000|2021-07-12 05:04:20|6291.9|6285.9|6291.6|6285.6|6291.9|6285.9|6291.4|6285.4|0
1626066270000|2021-07-12 05:04:30|6291.9|6285.9|6291.9|6285.9|6291.9|6285.9|6291.9|6285.9|0
1626066290000|2021-07-12 05:04:50|6291.7|6285.7|6291.9|6285.9|6291.9|6285.9|6291.7|6285.7|0
1626066300000|2021-07-12 05:05:00|6291.4|6285.4|6291.9|6285.9|6291.9|6285.9|6291.4|6285.4|0
1626066310000|2021-07-12 05:05:10|6291.4|6285.4|6291.4|6285.4|6291.4|6285.4|6291.4|6285.4|0
1626066320000|2021-07-12 05:05:20|6290.7|6284.7|6290.4|6284.4|6290.7|6284.7|6290.4|6284.4|0
1626066330000|2021-07-12 05:05:30|6290.6|6284.6|6290.9|6284.9|6290.9|6284.9|6290.6|6284.6|0
1626066340000|2021-07-12 05:05:40|6290.4|6284.4|6289.9|6283.9|6290.4|6284.4|6289.9|6283.9|0
1626066370000|2021-07-12 05:06:10|6289.6|6283.6|6289.6|6283.6|6289.6|6283.6|6289.6|6283.6|0
1626066380000|2021-07-12 05:06:20|6289.4|6283.4|6289.1|6283.1|6289.4|6283.4|6289.1|6283.1|0
1626066400000|2021-07-12 05:06:40|6291.6|6281.6|6293.9|6283.9|6294.1|6284.1|6291.6|6281.6|0
1626066420000|2021-07-12 05:07:00|6294.4|6284.4|6292.4|6286.4|6294.9|6286.4|6291.9|6284.4|0
1626066430000|2021-07-12 05:07:10|6294.9|6284.9|6294.1|6284.1|6294.9|6286.4|6292.4|6284.1|0
1626066510000|2021-07-12 05:08:30|6291.1|6285.1|6290.4|6284.4|6291.1|6285.1|6290.4|6284.4|0
1626066540000|2021-07-12 05:09:00|6289.7|6283.7|6293.1|6283.1|6293.1|6283.7|6289.7|6283.1|0
1626066550000|2021-07-12 05:09:10|6292.9|6282.9|6292.9|6282.9|6292.9|6282.9|6292.9|6282.9|0
1626066580000|2021-07-12 05:09:40|6290.4|6284.4|6290.4|6284.4|6290.4|6284.4|6290.4|6284.4|0
1626066630000|2021-07-12 05:10:30|6292.1|6282.1|6292.9|6282.9|6292.9|6284.6|6289.7|6282.1|0
1626066650000|2021-07-12 05:10:50|6290.6|6284.6|6292.9|6282.9|6292.9|6284.6|6290.4|6282.9|0
1626066670000|2021-07-12 05:11:10|6290.4|6284.4|6292.9|6282.9|6292.9|6284.4|6290.4|6282.9|0
1626066680000|2021-07-12 05:11:20|6290.4|6284.4|6292.9|6282.9|6292.9|6284.4|6290.4|6282.4|0
1626066690000|2021-07-12 05:11:30|6291.1|6285.1|6294.1|6284.1|6294.9|6285.1|6291.1|6283.1|0
1626066700000|2021-07-12 05:11:40|6291.9|6285.9|6289.9|6283.9|6291.9|6285.9|6289.9|6283.9|0
1626066780000|2021-07-12 05:13:00|6289.4|6283.4|6289.6|6283.6|6289.6|6283.6|6289.4|6283.4|0
1626066790000|2021-07-12 05:13:10|6289.4|6283.4|6289.1|6283.1|6289.4|6283.4|6289.1|6283.1|0
1626066810000|2021-07-12 05:13:30|6288.9|6282.9|6289.6|6283.6|6289.6|6283.6|6288.4|6282.4|0
1626066820000|2021-07-12 05:13:40|6288.6|6282.6|6288.6|6282.6|6288.6|6282.6|6288.6|6282.6|0
1626066840000|2021-07-12 05:14:00|6288.4|6282.4|6288.4|6282.4|6288.4|6282.4|6288.4|6282.4|0
1626066850000|2021-07-12 05:14:10|6289.1|6283.1|6289.6|6283.6|6289.6|6283.6|6289.1|6283.1|0
1626066860000|2021-07-12 05:14:20|6288.9|6282.9|6289.4|6283.4|6289.4|6283.4|6288.9|6282.9|0
1626066870000|2021-07-12 05:14:30|6289.1|6283.1|6289.1|6283.1|6289.1|6283.1|6289.1|6283.1|0
1626066910000|2021-07-12 05:15:10|6288.9|6282.9|6289.1|6283.1|6289.1|6283.1|6288.9|6282.9|0
1626066930000|2021-07-12 05:15:30|6288.6|6282.6|6289.1|6283.1|6289.1|6283.1|6288.6|6282.6|0
1626067000000|2021-07-12 05:16:40|6288.6|6282.6|6288.9|6282.9|6288.9|6282.9|6288.6|6282.6|0
1626067010000|2021-07-12 05:16:50|6289.1|6283.1|6288.6|6282.6|6289.1|6283.1|6288.6|6282.6|0
1626067020000|2021-07-12 05:17:00|6288.9|6282.9|6287.1|6277.1|6288.9|6282.9|6287.1|6277.1|0
1626067030000|2021-07-12 05:17:10|6286.9|6276.9|6285.6|6275.6|6286.9|6276.9|6285.6|6275.6|0
1626067050000|2021-07-12 05:17:30|6285.9|6275.9|6277.4|6271.4|6285.9|6275.9|6277.4|6271.4|1
1626067060000|2021-07-12 05:17:40|6278.1|6272.1|6276.1|6266.1|6278.9|6272.9|6275.1|6265.1|4
1626067070000|2021-07-12 05:17:50|6261.9|6255.9|6268.4|6258.4|6268.4|6258.4|6260.7|6254.7|3
1626067080000|2021-07-12 05:18:00|6268.1|6258.1|6268.4|6262.4|6268.4|6262.4|6268.1|6258.1|0
1626067090000|2021-07-12 05:18:10|6268.1|6262.1|6267.9|6261.9|6268.1|6262.1|6267.9|6261.9|0
1626067100000|2021-07-12 05:18:20|6269.7|6259.7|6268.9|6258.9|6269.7|6259.7|6268.9|6258.9|2
1626067130000|2021-07-12 05:18:50|6269.1|6259.1|6266.1|6260.1|6269.1|6260.2|6266.1|6259.1|0
1626067140000|2021-07-12 05:19:00|6266.7|6260.7|6267.4|6261.4|6267.4|6261.4|6266.7|6260.7|0
1626067170000|2021-07-12 05:19:30|6267.7|6261.7|6267.7|6261.7|6267.7|6261.7|6267.7|6261.7|0
1626067190000|2021-07-12 05:19:50|6267.4|6261.4|6269.9|6263.9|6269.9|6263.9|6267.4|6261.4|0
1626067200000|2021-07-12 05:20:00|6269.4|6263.4|6269.4|6263.4|6269.9|6263.9|6269.4|6263.4|0
1626067220000|2021-07-12 05:20:20|6269.9|6263.9|6269.9|6263.9|6269.9|6263.9|6269.6|6263.6|0
1626067230000|2021-07-12 05:20:30|6270.4|6264.4|6270.4|6264.4|6270.4|6264.4|6270.4|6264.4|0
1626067300000|2021-07-12 05:21:40|6269.9|6263.9|6270.9|6264.9|6270.9|6264.9|6269.9|6263.9|0
1626067310000|2021-07-12 05:21:50|6270.4|6264.4|6270.6|6264.6|6270.9|6264.9|6270.4|6264.4|0
1626067320000|2021-07-12 05:22:00|6270.9|6264.9|6270.9|6264.9|6270.9|6264.9|6270.9|6264.9|0
1626067370000|2021-07-12 05:22:50|6270.6|6264.6|6270.4|6264.4|6270.6|6264.6|6270.4|6264.4|0
1626067380000|2021-07-12 05:23:00|6270.9|6264.9|6270.9|6264.9|6270.9|6264.9|6270.9|6264.9|0
1626067440000|2021-07-12 05:24:00|6270.2|6264.2|6269.9|6263.9|6271.9|6264.2|6269.9|6261.9|1
1626067470000|2021-07-12 05:24:30|6271.9|6261.9|6273.4|6263.4|6273.4|6263.4|6271.9|6261.9|0
1626067480000|2021-07-12 05:24:40|6270.9|6264.9|6269.6|6263.6|6270.9|6264.9|6269.6|6263.6|0
1626067500000|2021-07-12 05:25:00|6269.9|6263.9|6269.1|6263.1|6269.9|6263.9|6269.1|6263.1|0
1626067520000|2021-07-12 05:25:20|6268.9|6262.9|6268.6|6262.6|6268.9|6262.9|6268.6|6262.6|0
1626067530000|2021-07-12 05:25:30|6268.9|6262.9|6269.1|6263.1|6269.1|6263.1|6268.9|6262.9|0
1626067670000|2021-07-12 05:27:50|6269.4|6263.4|6269.6|6263.6|6269.6|6263.6|6269.4|6263.4|0
1626067680000|2021-07-12 05:28:00|6269.9|6263.9|6269.9|6263.9|6269.9|6263.9|6269.9|6263.9|0
1626067730000|2021-07-12 05:28:50|6272.1|6262.1|6272.1|6262.1|6272.1|6262.1|6272.1|6262.1|0
1626067770000|2021-07-12 05:29:30|6271.9|6261.9|6270.6|6264.6|6271.9|6264.6|6270.6|6261.9|0
1626067780000|2021-07-12 05:29:40|6272.1|6262.1|6270.9|6264.9|6272.4|6264.9|6270.6|6262.1|0
1626067800000|2021-07-12 05:30:00|6270.6|6264.6|6267.9|6261.9|6272.6|6265.6|6267.9|6261.9|0
1626067810000|2021-07-12 05:30:10|6268.1|6262.1|6268.1|6262.1|6268.1|6262.1|6268.1|6262.1|0
1626067820000|2021-07-12 05:30:20|6268.4|6262.4|6271.4|6265.4|6271.9|6265.9|6268.4|6262.4|0
1626067830000|2021-07-12 05:30:30|6271.9|6265.9|6278.1|6272.1|6278.4|6272.4|6271.9|6265.9|1
1626067840000|2021-07-12 05:30:40|6278.4|6272.4|6277.1|6271.1|6278.4|6272.4|6277.1|6271.1|0
1626067860000|2021-07-12 05:31:00|6277.4|6271.4|6277.4|6271.4|6277.4|6271.4|6277.4|6271.4|0
1626067870000|2021-07-12 05:31:10|6277.6|6271.6|6280.4|6274.4|6280.4|6274.4|6277.6|6271.6|0
1626067880000|2021-07-12 05:31:20|6279.9|6273.9|6280.4|6270.4|6280.6|6273.9|6279.4|6270.4|0
1626067920000|2021-07-12 05:32:00|6278.9|6272.9|6279.4|6273.4|6279.4|6273.4|6278.6|6272.6|0
1626067930000|2021-07-12 05:32:10|6278.6|6272.6|6277.6|6271.6|6278.9|6272.9|6277.6|6271.6|0
1626067940000|2021-07-12 05:32:20|6278.6|6272.6|6279.4|6273.4|6279.4|6273.4|6278.6|6272.6|0
1626067950000|2021-07-12 05:32:30|6279.6|6273.6|6285.6|6275.6|6285.6|6275.6|6279.6|6273.6|0
1626067960000|2021-07-12 05:32:40|6285.4|6275.4|6285.4|6275.4|6285.4|6277.1|6283.1|6275.1|0
1626067970000|2021-07-12 05:32:50|6284.6|6274.6|6285.1|6275.1|6285.1|6275.1|6284.6|6274.6|0
1626067980000|2021-07-12 05:33:00|6282.9|6276.9|6281.9|6275.9|6285.1|6276.9|6281.9|6275.1|0
1626067990000|2021-07-12 05:33:10|6281.6|6275.6|6281.9|6275.9|6281.9|6275.9|6281.6|6275.6|0
1626068010000|2021-07-12 05:33:30|6281.6|6275.6|6280.4|6274.4|6281.6|6275.6|6280.4|6274.4|0
1626068070000|2021-07-12 05:34:30|6279.9|6273.9|6277.9|6271.9|6279.9|6273.9|6277.6|6271.6|0
1626068080000|2021-07-12 05:34:40|6279.4|6269.4|6277.6|6271.6|6279.4|6271.6|6277.6|6269.4|0
1626068090000|2021-07-12 05:34:50|6280.4|6270.4|6279.4|6273.4|6280.4|6273.4|6278.4|6270.4|0
1626068120000|2021-07-12 05:35:20|6278.9|6272.9|6278.9|6272.9|6278.9|6272.9|6278.9|6272.9|0
1626068150000|2021-07-12 05:35:50|6280.1|6270.1|6279.4|6269.4|6280.1|6271.9|6277.9|6269.4|0
1626068160000|2021-07-12 05:36:00|6276.9|6270.9|6276.4|6270.4|6276.9|6270.9|6276.4|6270.4|0
1626068170000|2021-07-12 05:36:10|6276.9|6270.9|6277.4|6271.4|6277.4|6271.4|6276.9|6270.9|0
1626068180000|2021-07-12 05:36:20|6276.9|6270.9|6276.4|6270.4|6276.9|6270.9|6276.4|6270.4|0
1626068220000|2021-07-12 05:37:00|6276.1|6270.1|6275.1|6269.1|6276.1|6270.1|6275.1|6269.1|0
1626068230000|2021-07-12 05:37:10|6274.4|6268.4|6271.9|6265.9|6274.4|6268.4|6271.9|6265.9|1
1626068240000|2021-07-12 05:37:20|6272.4|6266.4|6275.4|6265.4|6275.4|6266.4|6272.4|6265.1|0
1626068250000|2021-07-12 05:37:30|6275.6|6265.6|6275.6|6265.6|6275.6|6265.6|6275.6|6265.6|0
1626068260000|2021-07-12 05:37:40|6273.9|6267.9|6275.6|6265.6|6275.9|6267.9|6273.6|6265.6|0
1626068270000|2021-07-12 05:37:50|6275.4|6265.4|6273.9|6267.9|6275.4|6267.9|6273.6|6265.1|0
1626068280000|2021-07-12 05:38:00|6274.9|6264.9|6275.4|6265.4|6275.4|6265.4|6274.9|6264.9|0
1626068290000|2021-07-12 05:38:10|6275.1|6265.1|6275.6|6265.6|6275.6|6265.6|6275.1|6265.1|0
1626068300000|2021-07-12 05:38:20|6274.4|6268.4|6274.9|6268.9|6275.9|6269.9|6274.4|6268.4|0
1626068330000|2021-07-12 05:38:50|6275.4|6265.4|6273.9|6267.9|6275.4|6267.9|6273.6|6265.4|0
1626068340000|2021-07-12 05:39:00|6271.9|6265.9|6271.9|6265.9|6271.9|6265.9|6271.9|6265.9|0
1626068350000|2021-07-12 05:39:10|6271.4|6265.4|6276.1|6266.1|6276.1|6267.6|6271.4|6265.1|0
1626068360000|2021-07-12 05:39:20|6275.9|6265.9|6276.1|6266.1|6276.1|6266.1|6275.9|6265.9|0
1626068440000|2021-07-12 05:40:40|6275.4|6265.4|6276.1|6266.1|6276.1|6266.1|6275.4|6265.4|0
1626068450000|2021-07-12 05:40:50|6275.1|6269.1|6275.1|6269.1|6275.1|6269.1|6275.1|6269.1|0
1626068460000|2021-07-12 05:41:00|6275.6|6269.6|6275.6|6269.6|6275.6|6269.6|6275.6|6269.6|0
1626068470000|2021-07-12 05:41:10|6277.1|6267.1|6274.4|6268.4|6277.1|6268.4|6274.4|6266.1|0
1626068480000|2021-07-12 05:41:20|6274.6|6268.6|6275.8|6269.8|6275.8|6269.8|6274.6|6268.6|3
1626068490000|2021-07-12 05:41:30|6277.6|6271.6|6279.8|6269.8|6279.8|6271.6|6277.6|6269.8|10
1626068510000|2021-07-12 05:41:50|6278.1|6272.1|6278.1|6272.1|6278.1|6272.1|6278.1|6272.1|0
1626068530000|2021-07-12 05:42:10|6277.8|6271.8|6277.6|6271.6|6278.1|6272.1|6277.6|6271.6|0
1626068540000|2021-07-12 05:42:20|6279.1|6269.1|6279.1|6269.1|6279.1|6269.1|6279.1|6269.1|0
1626068580000|2021-07-12 05:43:00|6279.6|6269.6|6279.6|6269.6|6279.8|6269.8|6279.6|6269.6|0
1626068600000|2021-07-12 05:43:20|6279.3|6269.3|6279.1|6269.1|6279.3|6269.3|6279.1|6269.1|0
1626068610000|2021-07-12 05:43:30|6278.6|6268.6|6278.6|6268.6|6278.6|6268.6|6278.6|6268.6|0
1626068620000|2021-07-12 05:43:40|6279.1|6269.1|6277.6|6271.6|6279.3|6271.6|6277.6|6269.1|0
1626068640000|2021-07-12 05:44:00|6277.8|6271.8|6279.3|6269.3|6279.3|6271.8|6277.8|6269.3|0
1626068660000|2021-07-12 05:44:20|6277.6|6271.6|6277.6|6271.6|6277.6|6271.6|6277.6|6271.6|0
1626068670000|2021-07-12 05:44:30|6277.8|6271.8|6277.6|6271.6|6277.8|6271.8|6277.1|6271.1|0
1626068680000|2021-07-12 05:44:40|6277.3|6271.3|6276.8|6270.8|6277.3|6271.3|6276.8|6270.8|0
1626068690000|2021-07-12 05:44:50|6275.8|6269.8|6275.3|6269.3|6275.8|6269.8|6274.8|6268.8|0
1626068700000|2021-07-12 05:45:00|6273.8|6267.8|6272.3|6266.3|6273.8|6267.8|6272.3|6266.3|2
1626068720000|2021-07-12 05:45:20|6272.8|6266.8|6273.3|6267.3|6273.3|6267.3|6272.8|6266.8|0
1626068730000|2021-07-12 05:45:30|6273.6|6267.6|6273.6|6267.6|6273.6|6267.6|6273.6|6267.6|0
1626068750000|2021-07-12 05:45:50|6273.3|6267.3|6273.1|6267.1|6273.3|6267.3|6273.1|6267.1|0
1626068790000|2021-07-12 05:46:30|6273.3|6267.3|6274.1|6268.1|6274.1|6268.1|6273.3|6267.3|0
1626068810000|2021-07-12 05:46:50|6273.8|6267.8|6273.8|6267.8|6273.8|6267.8|6273.8|6267.8|0
1626068820000|2021-07-12 05:47:00|6274.1|6268.1|6274.1|6268.1|6274.1|6268.1|6274.1|6268.1|0
1626068830000|2021-07-12 05:47:10|6274.6|6268.6|6275.8|6269.8|6275.8|6269.8|6274.3|6268.3|1
1626068870000|2021-07-12 05:47:50|6276.1|6270.1|6276.3|6270.3|6276.3|6270.3|6276.1|6270.1|0
1626068880000|2021-07-12 05:48:00|6276.8|6270.8|6276.8|6270.8|6276.8|6270.8|6276.8|6270.8|0
1626068890000|2021-07-12 05:48:10|6276.6|6270.6|6276.6|6270.6|6276.8|6270.8|6276.6|6270.6|0
1626068900000|2021-07-12 05:48:20|6278.6|6268.6|6278.6|6268.6|6278.6|6268.6|6278.6|6268.6|0
1626068910000|2021-07-12 05:48:30|6276.1|6270.1|6275.1|6269.1|6276.1|6270.1|6275.1|6269.1|0
1626068920000|2021-07-12 05:48:40|6275.3|6269.3|6277.3|6271.3|6277.3|6271.3|6275.3|6269.3|0
1626068930000|2021-07-12 05:48:50|6276.8|6270.8|6276.8|6270.8|6277.3|6271.3|6276.8|6270.8|0
1626068950000|2021-07-12 05:49:10|6278.6|6268.6|6278.6|6268.6|6278.6|6268.6|6278.6|6268.6|0
1626068980000|2021-07-12 05:49:40|6277.3|6271.3|6277.8|6271.8|6277.8|6271.8|6277.3|6271.3|0
1626069030000|2021-07-12 05:50:30|6277.3|6271.3|6277.3|6271.3|6277.3|6271.3|6277.3|6271.3|0
1626069040000|2021-07-12 05:50:40|6277.1|6271.1|6276.8|6270.8|6277.1|6271.1|6276.8|6270.8|0
1626069050000|2021-07-12 05:50:50|6278.3|6268.3|6276.1|6270.1|6278.3|6270.3|6276.1|6268.3|0
1626069060000|2021-07-12 05:51:00|6275.8|6269.8|6275.3|6269.3|6275.8|6269.8|6275.3|6269.3|0
1626069090000|2021-07-12 05:51:30|6275.6|6269.6|6275.6|6269.6|6275.6|6269.6|6275.6|6269.6|0
1626069100000|2021-07-12 05:51:40|6275.8|6269.8|6275.8|6269.8|6275.8|6269.8|6275.8|6269.8|0
1626069110000|2021-07-12 05:51:50|6276.1|6270.1|6276.8|6270.8|6279.3|6271.1|6276.1|6269.1|0
1626069120000|2021-07-12 05:52:00|6279.1|6269.1|6279.1|6269.1|6279.3|6269.3|6279.1|6269.1|0
1626069150000|2021-07-12 05:52:30|6276.8|6270.8|6279.3|6269.3|6279.3|6270.8|6276.8|6269.1|0
1626069210000|2021-07-12 05:53:30|6277.1|6271.1|6276.8|6270.8|6277.1|6271.1|6276.8|6270.8|0
1626069240000|2021-07-12 05:54:00|6276.3|6270.3|6276.3|6270.3|6276.3|6270.3|6276.3|6270.3|0
1626069280000|2021-07-12 05:54:40|6279.1|6269.1|6278.8|6268.8|6279.1|6269.1|6278.8|6268.8|0
1626069320000|2021-07-12 05:55:20|6279.1|6269.1|6279.1|6269.1|6279.1|6269.1|6279.1|6269.1|0
1626069360000|2021-07-12 05:56:00|6278.8|6268.8|6279.6|6269.6|6279.6|6269.6|6278.6|6268.6|0
1626069370000|2021-07-12 05:56:10|6279.8|6269.8|6279.8|6269.8|6279.8|6269.8|6279.8|6269.8|0
1626069380000|2021-07-12 05:56:20|6280.1|6270.1|6279.6|6273.6|6280.1|6273.6|6279.3|6269.3|0
1626069430000|2021-07-12 05:57:10|6281.8|6271.8|6282.1|6272.1|6282.1|6272.1|6281.8|6271.8|0
1626069440000|2021-07-12 05:57:20|6279.6|6273.6|6283.1|6273.1|6283.8|6273.8|6279.6|6273.1|0
1626069460000|2021-07-12 05:57:40|6283.6|6273.6|6282.3|6276.3|6284.8|6276.3|6282.3|6273.6|0
1626069480000|2021-07-12 05:58:00|6284.1|6274.1|6283.6|6273.6|6284.1|6274.1|6283.6|6273.6|0
1626069490000|2021-07-12 05:58:10|6283.8|6273.8|6281.3|6275.3|6284.1|6275.6|6281.3|6273.8|0
1626069520000|2021-07-12 05:58:40|6283.6|6273.6|6280.8|6274.8|6284.1|6275.3|6280.8|6273.3|0
1626069540000|2021-07-12 05:59:00|6280.3|6274.3|6280.3|6274.3|6280.3|6274.3|6280.3|6274.3|0
1626069580000|2021-07-12 05:59:40|6279.6|6273.6|6280.1|6274.1|6280.3|6274.3|6279.6|6273.6|0
1626069600000|2021-07-12 06:00:00|6284.8|6274.8|6281.8|6275.8|6284.8|6276.6|6281.8|6274.8|1
1626069640000|2021-07-12 06:00:40|6282|6276|6283.3|6277.3|6284.8|6277.3|6282|6274.8|0
1626069660000|2021-07-12 06:01:00|6283|6277|6282.3|6276.3|6285.6|6277|6282.3|6274.8|0
1626069670000|2021-07-12 06:01:10|6284.5|6274.5|6284.3|6274.3|6284.5|6274.5|6284.3|6274.3|0
1626069680000|2021-07-12 06:01:20|6284.8|6274.8|6283.3|6277.3|6285.8|6277.3|6281.8|6274.8|0
1626069710000|2021-07-12 06:01:50|6285.1|6275.1|6284.5|6274.5|6285.3|6276.6|6281.8|6274.5|0
1626069720000|2021-07-12 06:02:00|6282|6276|6285.8|6275.8|6285.8|6276|6282|6275.8|0
1626069730000|2021-07-12 06:02:10|6282.6|6276.6|6284.8|6274.8|6284.8|6276.6|6282.6|6274.6|0
1626069740000|2021-07-12 06:02:20|6282.3|6276.3|6282.3|6276.3|6282.3|6276.3|6282.3|6276.3|0
1626069750000|2021-07-12 06:02:30|6282.1|6276.1|6284.5|6274.5|6284.5|6276.3|6281.8|6274.5|0
1626069760000|2021-07-12 06:02:40|6285.1|6275.1|6284.8|6274.8|6285.1|6275.1|6284.8|6274.8|0
1626069780000|2021-07-12 06:03:00|6281.8|6275.8|6281.8|6275.8|6281.8|6275.8|6281.8|6275.8|0
1626069840000|2021-07-12 06:04:00|6282|6276|6281.8|6275.8|6282|6276|6281.8|6275.8|0
1626069920000|2021-07-12 06:05:20|6282.3|6276.3|6282.8|6276.8|6282.8|6276.8|6282.3|6276.3|0
1626069930000|2021-07-12 06:05:30|6282.3|6276.3|6283.3|6277.3|6283.3|6277.3|6282.3|6276.3|0
1626069960000|2021-07-12 06:06:00|6281.6|6275.6|6282.3|6276.3|6283.3|6276.3|6281.6|6273.3|0
1626069970000|2021-07-12 06:06:10|6282|6276|6282.3|6276.3|6282.3|6276.3|6282|6276|0
1626069990000|2021-07-12 06:06:30|6282.8|6276.8|6284.8|6278.8|6284.8|6278.8|6282.8|6276.8|0
1626070000000|2021-07-12 06:06:40|6285|6279|6285.5|6279.5|6285.5|6279.5|6285|6279|0
1626070020000|2021-07-12 06:07:00|6284.8|6278.8|6284.8|6278.8|6284.8|6278.8|6284.8|6278.8|0
1626070030000|2021-07-12 06:07:10|6284.5|6278.5|6283.8|6277.8|6284.5|6278.5|6283.8|6277.8|0
1626070050000|2021-07-12 06:07:30|6284.3|6278.3|6284.3|6278.3|6284.3|6278.3|6284.3|6278.3|0
1626070080000|2021-07-12 06:08:00|6284|6278|6283.8|6277.8|6284|6278|6283.8|6277.8|0
1626070100000|2021-07-12 06:08:20|6283.5|6277.5|6284|6278|6284|6278|6283.5|6277.5|0
1626070110000|2021-07-12 06:08:30|6283.8|6277.8|6282.5|6276.5|6283.8|6277.8|6282|6276|0
1626070120000|2021-07-12 06:08:40|6282|6276|6282|6276|6282.5|6276.5|6282|6276|0
1626070170000|2021-07-12 06:09:30|6281.5|6275.5|6281.5|6275.5|6281.5|6275.5|6281.5|6275.5|0
1626070200000|2021-07-12 06:10:00|6282.5|6276.5|6282.5|6276.5|6282.5|6276.5|6282.5|6276.5|0
1626070220000|2021-07-12 06:10:20|6284.8|6278.8|6285.5|6279.5|6285.8|6279.8|6284.8|6278.8|0
1626070260000|2021-07-12 06:11:00|6285.3|6279.3|6284.5|6278.5|6285.3|6279.3|6284.5|6278.5|0
1626070270000|2021-07-12 06:11:10|6284.8|6278.8|6285|6279|6285|6279|6284.8|6278.8|0
1626070290000|2021-07-12 06:11:30|6285.3|6279.3|6285.3|6279.3|6285.3|6279.3|6285.3|6279.3|0
1626070300000|2021-07-12 06:11:40|6285|6279|6285.8|6279.8|6285.8|6279.8|6285|6279|0
1626070310000|2021-07-12 06:11:50|6285.5|6279.5|6288.3|6278.3|6288.3|6279.5|6285.3|6278.3|0
1626070320000|2021-07-12 06:12:00|6289|6283|6289.3|6283.3|6291.5|6285.5|6289|6283|1
1626070330000|2021-07-12 06:12:10|6289|6283|6289|6283|6289|6283|6289|6283|0
1626070340000|2021-07-12 06:12:20|6289.3|6283.3|6289.5|6283.5|6289.5|6283.5|6289.3|6283.3|0
1626070350000|2021-07-12 06:12:30|6289|6283|6289.5|6283.5|6290|6284|6289|6283|0
1626070380000|2021-07-12 06:13:00|6289|6283|6288.5|6282.5|6289|6283|6288.5|6282.5|0
1626070400000|2021-07-12 06:13:20|6288|6282|6284.8|6278.8|6288|6282|6284.8|6278.8|0
1626070410000|2021-07-12 06:13:30|6284.5|6278.5|6284.5|6278.5|6284.5|6278.5|6284.5|6278.5|0
1626070450000|2021-07-12 06:14:10|6285.3|6279.3|6285.5|6279.5|6285.5|6279.5|6285.3|6279.3|0
1626070490000|2021-07-12 06:14:50|6286.5|6280.5|6286.5|6280.5|6286.5|6280.5|6286.5|6280.5|0
1626070500000|2021-07-12 06:15:00|6286.3|6280.3|6285|6279|6286.3|6280.3|6285|6279|0
1626070510000|2021-07-12 06:15:10|6284.8|6278.8|6284.8|6278.8|6284.8|6278.8|6284.8|6278.8|0
1626070530000|2021-07-12 06:15:30|6284.5|6278.5|6283.3|6277.3|6284.5|6278.5|6283.3|6277.3|1
1626070600000|2021-07-12 06:16:40|6284.3|6274.3|6284.3|6274.3|6287.3|6274.8|6284.3|6272.3|0
1626070650000|2021-07-12 06:17:30|6285.3|6275.3|6280.3|6274.3|6285.3|6275.3|6280.3|6271.8|0
1626070670000|2021-07-12 06:17:50|6282.5|6272.5|6282.8|6272.8|6282.8|6272.8|6282.5|6272.5|0
1626070710000|2021-07-12 06:18:30|6281|6275|6281.3|6275.3|6281.3|6275.3|6281|6275|0
1626070730000|2021-07-12 06:18:50|6281|6275|6283.3|6277.3|6283.3|6277.3|6281|6275|0
1626070750000|2021-07-12 06:19:10|6283.5|6277.5|6283.5|6277.5|6283.5|6277.5|6283.5|6277.5|0
1626070760000|2021-07-12 06:19:20|6283.8|6277.8|6282.3|6276.3|6283.8|6277.8|6282.3|6276.3|0
1626070780000|2021-07-12 06:19:40|6283.8|6273.8|6281.5|6275.5|6283.8|6275.8|6281.5|6273.8|0
1626070800000|2021-07-12 06:20:00|6281.3|6275.3|6281.3|6275.3|6281.3|6275.3|6281.3|6275.3|0
1626070820000|2021-07-12 06:20:20|6283.8|6273.8|6281.5|6275.5|6284|6276.3|6281.3|6273.5|0
1626070830000|2021-07-12 06:20:30|6281.3|6275.3|6283.8|6273.8|6284|6275.5|6281.3|6273.5|0
1626070840000|2021-07-12 06:20:40|6284.3|6274.3|6284.3|6274.3|6284.3|6274.3|6284.3|6274.3|0
1626070850000|2021-07-12 06:20:50|6281.8|6275.8|6281.8|6275.8|6281.8|6275.8|6281.8|6275.8|0
1626070860000|2021-07-12 06:21:00|6284|6274|6281.8|6275.8|6285|6275.8|6281.8|6274|0
1626070870000|2021-07-12 06:21:10|6284|6274|6281.3|6275.3|6284.3|6276.5|6281.3|6274|0
1626070880000|2021-07-12 06:21:20|6281|6275|6281.3|6275.3|6281.8|6275.8|6281|6275|0
1626070890000|2021-07-12 06:21:30|6280.8|6274.8|6280.8|6274.8|6281.8|6275.8|6280.8|6274.8|0
1626070900000|2021-07-12 06:21:40|6282.8|6272.8|6279.3|6273.3|6282.8|6273.3|6279.3|6272.8|0
1626070920000|2021-07-12 06:22:00|6282|6272|6280.8|6274.8|6282|6274.8|6279.3|6272|0
1626070930000|2021-07-12 06:22:10|6280.5|6274.5|6279.8|6273.8|6280.5|6274.5|6279.8|6273.8|0
1626070950000|2021-07-12 06:22:30|6280.3|6274.3|6280.3|6274.3|6280.3|6274.3|6280.3|6274.3|0
1626070960000|2021-07-12 06:22:40|6280|6274|6279.8|6273.8|6280.3|6274.3|6279.8|6273.8|0
1626070970000|2021-07-12 06:22:50|6280.5|6274.5|6280.3|6274.3|6280.5|6274.5|6280|6274|0
1626070980000|2021-07-12 06:23:00|6280.5|6274.5|6280.5|6274.5|6280.5|6274.5|6280.5|6274.5|0
1626070990000|2021-07-12 06:23:10|6280.8|6274.8|6280.8|6274.8|6280.8|6274.8|6280.8|6274.8|0
1626071030000|2021-07-12 06:23:50|6281|6275|6286.3|6276.3|6286.3|6277.3|6281|6275|0
1626071200000|2021-07-12 06:26:40|6286|6276|6286.3|6276.3|6286.3|6276.3|6286|6276|0
1626071230000|2021-07-12 06:27:10|6286|6276|6286.3|6276.3|6286.3|6276.3|6286|6276|0
1626071250000|2021-07-12 06:27:30|6287|6281|6289.3|6274.3|6289.3|6281.8|6287|6274.3|0
1626071260000|2021-07-12 06:27:40|6286.5|6276.5|6288|6278|6288.3|6279.5|6284.3|6276.3|0
1626071270000|2021-07-12 06:27:50|6287.8|6277.8|6284.3|6278.3|6287.8|6278.3|6284.3|6276.8|0
1626071280000|2021-07-12 06:28:00|6284|6278|6282.3|6276.3|6284|6278|6281.3|6273.8|0
1626071300000|2021-07-12 06:28:20|6282.5|6276.5|6283.3|6277.3|6283.3|6277.3|6282.5|6276.5|0
1626071340000|2021-07-12 06:29:00|6283|6277|6282.8|6276.8|6283|6277|6282.8|6276.8|0
1626071350000|2021-07-12 06:29:10|6283|6277|6283.3|6277.3|6283.5|6277.5|6283|6277|0
1626071400000|2021-07-12 06:30:00|6285.3|6279.3|6286.8|6280.8|6287.3|6281.3|6285.3|6279.3|0
1626071420000|2021-07-12 06:30:20|6287.3|6281.3|6286.8|6280.8|6287.3|6281.3|6286.8|6280.8|0
1626071430000|2021-07-12 06:30:30|6287.3|6281.3|6287.3|6281.3|6287.3|6281.3|6287.3|6281.3|0
1626071440000|2021-07-12 06:30:40|6289.5|6279.5|6291.5|6281.5|6291.5|6283.3|6289.3|6279.5|0
1626071460000|2021-07-12 06:31:00|6291.8|6281.8|6289.3|6283.3|6291.8|6283.3|6289.3|6281.8|0
1626071520000|2021-07-12 06:32:00|6288.8|6282.8|6289.3|6283.3|6289.3|6283.3|6288.8|6282.8|0
1626071530000|2021-07-12 06:32:10|6289.8|6283.8|6292.8|6282.8|6292.8|6283.8|6289.8|6282.8|0
1626071540000|2021-07-12 06:32:20|6290.5|6284.5|6290.3|6284.3|6290.5|6284.5|6290.3|6284.3|0
1626071550000|2021-07-12 06:32:30|6292.8|6282.8|6292.8|6282.8|6292.8|6282.8|6292.8|6282.8|0
1626071560000|2021-07-12 06:32:40|6293.3|6283.3|6289.8|6283.8|6293.3|6283.8|6289.8|6282.8|0
1626071590000|2021-07-12 06:33:10|6289.7|6283.7|6289.7|6283.7|6289.7|6283.7|6289.7|6283.7|0
1626071640000|2021-07-12 06:34:00|6289.5|6283.5|6289.2|6283.2|6289.5|6283.5|6289.2|6283.2|0
1626071690000|2021-07-12 06:34:50|6290.7|6280.7|6290.2|6280.2|6290.7|6280.7|6290.2|6280.2|0
1626071760000|2021-07-12 06:36:00|6290.5|6280.5|6291.7|6281.7|6291.7|6281.7|6290.5|6280.5|0
1626071790000|2021-07-12 06:36:30|6289.2|6283.2|6289.2|6283.2|6289.2|6283.2|6289.2|6283.2|0
1626071850000|2021-07-12 06:37:30|6289.7|6283.7|6289.7|6283.7|6289.7|6283.7|6289.7|6283.7|0
1626071860000|2021-07-12 06:37:40|6289.5|6283.5|6289.2|6283.2|6289.5|6283.5|6289.2|6283.2|0
1626071880000|2021-07-12 06:38:00|6289|6283|6288.7|6282.7|6289|6283|6288.7|6282.7|0
1626071900000|2021-07-12 06:38:20|6289|6283|6289|6283|6289|6283|6289|6283|0
1626071940000|2021-07-12 06:39:00|6289.2|6283.2|6287.7|6281.7|6291|6283.2|6287.7|6281|0
1626071980000|2021-07-12 06:39:40|6288.2|6282.2|6288.2|6282.2|6291|6282.2|6288|6281|0
1626072000000|2021-07-12 06:40:00|6290.5|6280.5|6288.2|6282.2|6290.5|6283|6287.7|6280.5|0
1626072030000|2021-07-12 06:40:30|6288.7|6282.7|6288|6282|6288.7|6282.7|6288|6282|0
1626072040000|2021-07-12 06:40:40|6287.7|6281.7|6287.7|6281.7|6287.7|6281.7|6287.7|6281.7|0
1626072060000|2021-07-12 06:41:00|6288.2|6282.2|6286|6280|6288.2|6282.2|6286|6280|0
1626072070000|2021-07-12 06:41:10|6285.7|6279.7|6285.7|6279.7|6285.7|6279.7|6285.7|6279.7|0
1626072080000|2021-07-12 06:41:20|6286.2|6280.2|6287.2|6281.2|6287.2|6281.2|6286.2|6280.2|0
1626072090000|2021-07-12 06:41:30|6287|6281|6285.7|6275.7|6287|6281|6284.5|6275.5|0
1626072100000|2021-07-12 06:41:40|6283.5|6277.5|6281.7|6275.7|6283.5|6277.5|6281.7|6275.7|1
1626072120000|2021-07-12 06:42:00|6281.5|6275.5|6281.2|6275.2|6281.5|6275.5|6281.2|6275.2|0
1626072150000|2021-07-12 06:42:30|6281.5|6275.5|6281.2|6275.2|6281.7|6275.7|6281.2|6275.2|0
1626072160000|2021-07-12 06:42:40|6281.5|6275.5|6281.5|6275.5|6281.7|6275.7|6281.5|6275.5|0
1626072180000|2021-07-12 06:43:00|6281.2|6275.2|6279.2|6273.2|6281.7|6275.7|6279.2|6273.2|0
1626072190000|2021-07-12 06:43:10|6279.7|6273.7|6279.7|6273.7|6279.7|6273.7|6279.7|6273.7|0
1626072220000|2021-07-12 06:43:40|6280|6274|6280.7|6274.7|6280.7|6274.7|6280|6274|0
1626072240000|2021-07-12 06:44:00|6280.5|6274.5|6280.5|6274.5|6281.2|6275.2|6279.2|6273.2|0
1626072250000|2021-07-12 06:44:10|6280.7|6274.7|6280.7|6274.7|6280.7|6274.7|6280.7|6274.7|0
1626072300000|2021-07-12 06:45:00|6281|6275|6281|6275|6281.2|6275.2|6281|6275|0
1626072310000|2021-07-12 06:45:10|6280.7|6274.7|6280.7|6274.7|6280.7|6274.7|6280.7|6274.7|0
1626072350000|2021-07-12 06:45:50|6280.5|6274.5|6279.7|6273.7|6280.5|6274.5|6279.7|6273.7|2
1626072360000|2021-07-12 06:46:00|6280.7|6274.7|6280.7|6274.7|6280.7|6274.7|6279.7|6273.7|0
1626072410000|2021-07-12 06:46:50|6281.7|6275.7|6285|6275|6285|6277.2|6281.7|6275|0
1626072420000|2021-07-12 06:47:00|6282.7|6276.7|6281.2|6275.2|6285|6277|6281.2|6275|0
1626072430000|2021-07-12 06:47:10|6282.5|6272.5|6279.7|6273.7|6282.5|6274.2|6279.2|6272.5|0
1626072450000|2021-07-12 06:47:30|6280|6274|6280.7|6274.7|6280.7|6274.7|6279.7|6273.7|0
1626072460000|2021-07-12 06:47:40|6281.2|6275.2|6281.2|6275.2|6281.2|6275.2|6281.2|6275.2|0
1626072470000|2021-07-12 06:47:50|6280.5|6274.5|6280.2|6274.2|6280.5|6274.5|6280.2|6274.2|0
1626072480000|2021-07-12 06:48:00|6282.7|6272.7|6280.5|6274.5|6282.7|6274.5|6280.5|6271.7|0
1626072490000|2021-07-12 06:48:10|6280.2|6274.2|6280.2|6274.2|6280.2|6274.2|6280.2|6274.2|0
1626072510000|2021-07-12 06:48:30|6279.5|6273.5|6279.5|6273.5|6282|6274.2|6279.2|6272|0
1626072520000|2021-07-12 06:48:40|6279.2|6273.2|6278|6272|6279.2|6273.2|6277.7|6271.7|0
1626072530000|2021-07-12 06:48:50|6278.2|6272.2|6278.2|6272.2|6278.2|6272.2|6278.2|6272.2|0
1626072540000|2021-07-12 06:49:00|6277.7|6271.7|6277.7|6271.7|6278.5|6272.5|6277.7|6271.7|0
1626072600000|2021-07-12 06:50:00|6278.5|6272.5|6278.5|6272.5|6279|6273|6278.5|6272.5|0
1626072610000|2021-07-12 06:50:10|6278.7|6272.7|6278.7|6272.7|6278.7|6272.7|6278.7|6272.7|0
1626072630000|2021-07-12 06:50:30|6279|6273|6280.7|6274.7|6280.7|6274.7|6279|6273|0
1626072660000|2021-07-12 06:51:00|6280.5|6274.5|6280.2|6274.2|6280.5|6274.5|6280.2|6274.2|0
1626072670000|2021-07-12 06:51:10|6280.7|6274.7|6280.7|6274.7|6280.7|6274.7|6280.7|6274.7|0
1626072720000|2021-07-12 06:52:00|6280.5|6274.5|6280.5|6274.5|6280.5|6274.5|6280.2|6274.2|0
1626072730000|2021-07-12 06:52:10|6280.7|6274.7|6280.7|6274.7|6280.7|6274.7|6280.7|6274.7|0
1626072780000|2021-07-12 06:53:00|6281|6275|6282|6276|6282|6276|6281|6275|0
1626072790000|2021-07-12 06:53:10|6282.2|6276.2|6283.2|6277.2|6285.5|6277.2|6281.5|6275.5|1
1626072810000|2021-07-12 06:53:30|6282|6276|6280.7|6274.7|6282|6276|6280.7|6274.7|0
1626072840000|2021-07-12 06:54:00|6279.7|6273.7|6278.7|6272.7|6279.7|6273.7|6278.7|6272.7|1
1626072860000|2021-07-12 06:54:20|6278.2|6272.2|6276.5|6270.5|6278.2|6272.2|6276.5|6270.5|0
1626072880000|2021-07-12 06:54:40|6277.2|6271.2|6276.7|6270.7|6277.2|6271.2|6276.7|6270.7|0
1626072890000|2021-07-12 06:54:50|6275.7|6269.7|6274.7|6268.7|6275.7|6269.7|6274.7|6268.7|0
1626072900000|2021-07-12 06:55:00|6275.5|6269.5|6274.7|6268.7|6275.5|6269.5|6274.7|6268.7|0
1626072910000|2021-07-12 06:55:10|6274.2|6268.2|6273.2|6267.2|6274.2|6268.2|6273.2|6267.2|0
1626072920000|2021-07-12 06:55:20|6273.7|6267.7|6273.7|6267.7|6273.7|6267.7|6273.7|6267.7|0
1626072960000|2021-07-12 06:56:00|6274|6268|6273.5|6267.5|6274|6268|6273.5|6267.5|0
1626072970000|2021-07-12 06:56:10|6273.7|6267.7|6273.7|6267.7|6273.7|6267.7|6273.7|6267.7|0
1626073020000|2021-07-12 06:57:00|6273.5|6267.5|6273.7|6267.7|6274|6268|6273.2|6267.2|0
1626073030000|2021-07-12 06:57:10|6272.7|6266.7|6270|6264|6272.7|6266.7|6269|6263|5
1626073050000|2021-07-12 06:57:30|6270.2|6264.2|6268.7|6262.7|6270.2|6264.2|6268.7|6262.7|1
1626073060000|2021-07-12 06:57:40|6269.5|6263.5|6269.2|6263.2|6269.5|6263.5|6269.2|6263.2|0
1626073070000|2021-07-12 06:57:50|6269.7|6263.7|6269.4|6263.4|6269.7|6263.7|6269.2|6263.2|0
1626073080000|2021-07-12 06:58:00|6269.2|6263.2|6269.5|6263.5|6269.7|6263.7|6269.2|6263.2|0
1626073090000|2021-07-12 06:58:10|6269.2|6263.2|6269.7|6263.7|6269.7|6263.7|6269.2|6263.2|0
1626073130000|2021-07-12 06:58:50|6268.2|6262.2|6260.7|6254.7|6268.2|6262.2|6260.7|6254.7|4
1626073140000|2021-07-12 06:59:00|6260.9|6254.9|6262.4|6256.4|6262.7|6256.7|6260.9|6254.9|2
1626073150000|2021-07-12 06:59:10|6262.7|6256.7|6263.4|6257.4|6263.4|6257.4|6262.7|6256.7|0
1626073160000|2021-07-12 06:59:20|6263.2|6257.2|6262.9|6256.9|6263.4|6257.4|6262.9|6256.9|0
1626073170000|2021-07-12 06:59:30|6262.7|6256.7|6257.2|6251.2|6262.7|6256.7|6257.2|6251.2|2
1626073180000|2021-07-12 06:59:40|6258.7|6252.7|6258.2|6252.2|6258.7|6252.7|6258.2|6252.2|0
1626073190000|2021-07-12 06:59:50|6258.9|6252.9|6258.7|6252.7|6258.9|6252.9|6258.4|6252.4|0
1626073200000|2021-07-12 07:00:00|6258.4|6252.4|6254.9|6248.9|6259.2|6252.4|6253.4|6247.4|0
1626073210000|2021-07-12 07:00:10|6255.2|6249.2|6254.2|6248.2|6255.2|6249.2|6254|6248|1
1626073220000|2021-07-12 07:00:20|6254.4|6248.4|6254.9|6248.9|6254.9|6248.9|6254.4|6248.4|0
1626073230000|2021-07-12 07:00:30|6254.7|6248.7|6253.7|6247.7|6255.2|6249.2|6253.7|6247.7|0
1626073240000|2021-07-12 07:00:40|6253.4|6247.4|6255.2|6249.2|6256.9|6249.7|6253.4|6246.9|0
1626073250000|2021-07-12 07:00:50|6255.4|6249.4|6262.2|6247.2|6262.2|6249.9|6254.9|6247.2|0
1626073260000|2021-07-12 07:01:00|6261.9|6246.9|6255.7|6249.7|6261.9|6250.2|6255.7|6246.9|0
1626073270000|2021-07-12 07:01:10|6257.9|6247.9|6255.2|6249.2|6261.7|6249.2|6252.7|6246.7|1
1626073290000|2021-07-12 07:01:30|6254.9|6248.9|6254.9|6248.9|6254.9|6248.9|6254.9|6248.9|0
1626073300000|2021-07-12 07:01:40|6256.2|6250.2|6259.2|6253.2|6259.9|6253.9|6256.2|6250.2|0
1626073310000|2021-07-12 07:01:50|6259.4|6253.4|6259.4|6253.4|6259.4|6253.4|6259.2|6253.2|0
1626073320000|2021-07-12 07:02:00|6259.2|6253.2|6258.4|6252.4|6259.2|6253.2|6258.4|6252.4|0
1626073330000|2021-07-12 07:02:10|6258.7|6252.7|6259.2|6253.2|6259.2|6253.2|6258.7|6252.7|0
1626073340000|2021-07-12 07:02:20|6257.7|6251.7|6256.7|6250.7|6257.7|6251.7|6256.2|6250.2|1
1626073350000|2021-07-12 07:02:30|6255.2|6249.2|6256.2|6250.2|6256.2|6250.2|6255.2|6249.2|0
1626073370000|2021-07-12 07:02:50|6255.7|6249.7|6255.7|6249.7|6255.7|6249.7|6255.7|6249.7|0
1626073380000|2021-07-12 07:03:00|6253.7|6247.7|6253.7|6247.7|6253.7|6247.7|6253.4|6247.4|1
1626073390000|2021-07-12 07:03:10|6253.2|6247.2|6252.7|6246.7|6253.2|6247.2|6252.7|6246.7|0
1626073400000|2021-07-12 07:03:20|6252.4|6246.4|6252.4|6246.4|6252.4|6246.4|6252.4|6246.4|0
1626073410000|2021-07-12 07:03:30|6251.9|6245.9|6250.2|6244.2|6251.9|6245.9|6250.2|6244.2|0
1626073420000|2021-07-12 07:03:40|6247.9|6241.9|6248.7|6242.7|6248.7|6242.7|6247.9|6241.9|0
1626073430000|2021-07-12 07:03:50|6248.4|6242.4|6248.2|6242.2|6248.4|6242.4|6248.2|6242.2|0
1626073440000|2021-07-12 07:04:00|6247.9|6241.9|6249.2|6243.2|6251.9|6244.2|6247.7|6241.7|0
1626073450000|2021-07-12 07:04:10|6249.4|6243.4|6254.9|6244.9|6254.9|6244.9|6249.4|6243.4|0
1626073460000|2021-07-12 07:04:20|6253.9|6247.9|6252.9|6246.9|6253.9|6247.9|6252.7|6246.7|0
1626073470000|2021-07-12 07:04:30|6253.4|6247.4|6253.4|6247.4|6253.4|6247.4|6253.4|6247.4|0
1626073480000|2021-07-12 07:04:40|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|0
1626073490000|2021-07-12 07:04:50|6253.2|6247.2|6254.2|6248.2|6254.2|6248.2|6253.2|6247.2|0
1626073500000|2021-07-12 07:05:00|6253.9|6247.9|6253.4|6247.4|6254.2|6248.2|6252.7|6246.7|1
1626073510000|2021-07-12 07:05:10|6253.7|6247.7|6245.9|6239.9|6253.7|6247.7|6245.9|6239.9|1
1626073520000|2021-07-12 07:05:20|6245.4|6239.4|6246.7|6240.7|6247.7|6241.7|6245.4|6239.4|0
1626073530000|2021-07-12 07:05:30|6246.9|6240.9|6245.7|6239.7|6248.9|6241.2|6244.9|6238.9|0
1626073540000|2021-07-12 07:05:40|6245.9|6239.9|6245.7|6239.7|6246.2|6240.2|6245.7|6239.7|0
1626073550000|2021-07-12 07:05:50|6245.9|6239.9|6246.4|6240.4|6247.2|6241.2|6245.7|6239.7|0
1626073560000|2021-07-12 07:06:00|6246.7|6240.7|6248.4|6242.4|6249.2|6243.2|6246.7|6240.7|0
1626073570000|2021-07-12 07:06:10|6248.9|6242.9|6248.9|6242.9|6248.9|6242.9|6248.4|6242.4|0
1626073580000|2021-07-12 07:06:20|6249.4|6243.4|6248.7|6242.7|6249.4|6243.4|6248.7|6242.7|0
1626073590000|2021-07-12 07:06:30|6248.9|6242.9|6248.9|6242.9|6248.9|6242.9|6248.9|6242.9|0
1626073600000|2021-07-12 07:06:40|6249.4|6243.4|6255.4|6249.4|6255.4|6249.4|6249.4|6243.4|1
1626073610000|2021-07-12 07:06:50|6255.9|6249.9|6258.4|6252.4|6259.9|6252.4|6255.9|6249.7|0
1626073620000|2021-07-12 07:07:00|6260.4|6250.4|6256.7|6250.7|6260.7|6252.2|6256.4|6250.4|0
1626073630000|2021-07-12 07:07:10|6257.4|6251.4|6256.4|6246.4|6257.4|6251.4|6254.7|6246.2|0
1626073640000|2021-07-12 07:07:20|6256.7|6246.7|6255.2|6249.2|6256.7|6249.7|6254.9|6246.7|0
1626073650000|2021-07-12 07:07:30|6255.7|6249.7|6255.2|6249.2|6255.9|6249.9|6255.2|6249.2|0
1626073660000|2021-07-12 07:07:40|6256.2|6250.2|6259.7|6253.7|6259.9|6253.9|6256.2|6250.2|0
1626073670000|2021-07-12 07:07:50|6259.9|6253.9|6259.7|6253.7|6261.2|6255.2|6259.2|6253.2|0
1626073680000|2021-07-12 07:08:00|6259.2|6253.2|6259.4|6253.4|6260.2|6254.2|6259.2|6253.2|0
1626073690000|2021-07-12 07:08:10|6259.2|6253.2|6259.4|6253.4|6259.7|6253.7|6258.9|6252.9|0
1626073700000|2021-07-12 07:08:20|6259.7|6253.7|6260.2|6254.2|6260.2|6254.2|6259.7|6253.7|0
1626073710000|2021-07-12 07:08:30|6259.9|6253.9|6259.4|6253.4|6259.9|6253.9|6259.2|6253.2|0
1626073720000|2021-07-12 07:08:40|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|6259.2|6253.2|0
1626073730000|2021-07-12 07:08:50|6259.4|6253.4|6259.4|6253.4|6259.4|6253.4|6259.4|6253.4|0
1626073740000|2021-07-12 07:09:00|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|0
1626073750000|2021-07-12 07:09:10|6259.4|6253.4|6259.7|6253.7|6260.2|6254.2|6259.4|6253.4|0
1626073760000|2021-07-12 07:09:20|6259.9|6253.9|6259.9|6253.9|6260.2|6254.2|6259.7|6253.7|0
1626073770000|2021-07-12 07:09:30|6259.7|6253.7|6259.7|6253.7|6260.2|6254.2|6259.7|6253.7|0
1626073780000|2021-07-12 07:09:40|6259.9|6253.9|6266.4|6256.4|6266.4|6259.9|6259.9|6253.9|1
1626073790000|2021-07-12 07:09:50|6264.2|6258.2|6264.2|6258.2|6266.4|6258.2|6263.9|6256.2|0
1626073800000|2021-07-12 07:10:00|6263.9|6257.9|6264.9|6258.9|6266.4|6258.9|6263.4|6256.2|0
1626073810000|2021-07-12 07:10:10|6264.7|6258.7|6264.2|6258.2|6264.7|6258.7|6263.9|6257.9|0
1626073820000|2021-07-12 07:10:20|6263.9|6257.9|6263.9|6257.9|6265.4|6259.4|6263.9|6257.9|0
1626073840000|2021-07-12 07:10:40|6264.2|6258.2|6263.9|6257.9|6264.2|6258.2|6263.9|6257.9|0
1626073850000|2021-07-12 07:10:50|6264.2|6258.2|6268.9|6262.9|6271.2|6263.4|6264.2|6258.2|1
1626073860000|2021-07-12 07:11:00|6271.4|6261.4|6268.9|6262.9|6271.4|6263.2|6268.9|6261.2|0
1626073870000|2021-07-12 07:11:10|6270.9|6264.9|6271.4|6265.4|6271.4|6265.4|6270.9|6264.9|0
1626073880000|2021-07-12 07:11:20|6271.2|6265.2|6270.7|6264.7|6271.2|6265.2|6270.2|6264.2|0
1626073900000|2021-07-12 07:11:40|6270.9|6264.9|6269.9|6263.9|6271.6|6265.6|6269.9|6263.9|0
1626073910000|2021-07-12 07:11:50|6269.4|6263.4|6268.9|6262.9|6269.4|6263.4|6268.9|6262.9|0
1626073920000|2021-07-12 07:12:00|6269.4|6263.4|6267.4|6261.4|6270.4|6263.4|6267.2|6260.4|0
1626073930000|2021-07-12 07:12:10|6270.4|6260.4|6268.9|6262.9|6270.4|6262.9|6267.9|6260.4|0
1626073940000|2021-07-12 07:12:20|6269.2|6263.2|6269.9|6259.9|6272.7|6264.9|6268.9|6259.9|0
1626073950000|2021-07-12 07:12:30|6270.4|6260.4|6269.4|6263.4|6270.9|6264.9|6268.9|6260.4|0
1626073960000|2021-07-12 07:12:40|6269.6|6263.6|6268.9|6262.9|6272.4|6263.6|6268.9|6260.4|0
1626073970000|2021-07-12 07:12:50|6269.4|6263.4|6267.9|6261.9|6272.4|6264.9|6266.9|6260.7|0
1626073980000|2021-07-12 07:13:00|6270.1|6260.1|6269.9|6259.9|6270.4|6260.4|6269.9|6259.9|0
1626073990000|2021-07-12 07:13:10|6267.2|6261.2|6270.4|6260.4|6270.4|6261.9|6266.9|6259.4|0
1626074000000|2021-07-12 07:13:20|6269.4|6259.4|6267.9|6261.9|6269.4|6261.9|6267.9|6259.4|0
1626074010000|2021-07-12 07:13:30|6267.4|6261.4|6270.4|6260.4|6270.4|6261.4|6267.4|6259.6|0
1626074030000|2021-07-12 07:13:50|6267.9|6261.9|6270.4|6260.4|6270.4|6261.9|6266.9|6259.1|0
1626074050000|2021-07-12 07:14:10|6266.9|6260.9|6270.4|6260.4|6270.4|6261.1|6266.9|6259.9|0
1626074060000|2021-07-12 07:14:20|6266.9|6260.9|6270.4|6260.4|6270.4|6260.9|6266.9|6259.6|0
1626074070000|2021-07-12 07:14:30|6268.6|6262.6|6268.9|6262.9|6270.4|6262.9|6266.9|6259.1|0
1626074080000|2021-07-12 07:14:40|6269.4|6263.4|6270.9|6264.9|6270.9|6264.9|6269.4|6263.4|0
1626074090000|2021-07-12 07:14:50|6273.4|6263.4|6271.9|6261.9|6274.9|6265.4|6270.9|6259.9|0
1626074140000|2021-07-12 07:15:40|6274.6|6259.6|6275.2|6260.2|6275.2|6260.2|6274.6|6259.6|0
1626074160000|2021-07-12 07:16:00|6275.9|6260.9|6277.7|6262.7|6277.7|6265.9|6274.2|6260.9|0
1626074170000|2021-07-12 07:16:10|6276.2|6266.2|6276.2|6266.2|6279.2|6266.2|6276.2|6263.9|0
1626074180000|2021-07-12 07:16:20|6279.2|6264.2|6279.2|6264.2|6279.2|6266.4|6276.4|6264.2|0
1626074200000|2021-07-12 07:16:40|6276.1|6270.1|6279.4|6273.4|6279.4|6273.4|6276.1|6270.1|0
1626074220000|2021-07-12 07:17:00|6279.9|6273.9|6278.9|6272.9|6279.9|6273.9|6278.9|6272.9|0
1626074230000|2021-07-12 07:17:10|6279.1|6273.1|6282.6|6276.6|6283.4|6277.4|6279.1|6273.1|0
1626074240000|2021-07-12 07:17:20|6283.4|6277.4|6282.2|6276.2|6284.4|6277.4|6281.6|6273.4|0
1626074250000|2021-07-12 07:17:30|6282.4|6276.4|6278.2|6272.2|6282.9|6276.4|6278.2|6271.4|0
1626074260000|2021-07-12 07:17:40|6277.9|6271.9|6276.7|6270.7|6280.4|6273.4|6276.7|6269.7|0
1626074270000|2021-07-12 07:17:50|6276.4|6270.4|6276.7|6270.7|6276.7|6270.7|6276.4|6270.4|0
1626074280000|2021-07-12 07:18:00|6276.9|6270.9|6276.9|6270.9|6280.9|6273.2|6276.9|6270.4|0
1626074290000|2021-07-12 07:18:10|6277.9|6271.9|6277.7|6271.7|6279.4|6272.2|6276.9|6269.4|0
1626074300000|2021-07-12 07:18:20|6277.4|6271.4|6279.6|6273.6|6279.6|6273.6|6277.4|6271.4|0
1626074310000|2021-07-12 07:18:30|6279.9|6273.9|6280.4|6270.4|6280.4|6273.9|6279.9|6270.4|0
1626074320000|2021-07-12 07:18:40|6278.2|6272.2|6277.7|6271.7|6280.4|6272.4|6277.7|6270.4|0
1626074330000|2021-07-12 07:18:50|6277.4|6271.4|6277.4|6271.4|6277.4|6271.4|6277.4|6271.4|0
1626074340000|2021-07-12 07:19:00|6278.1|6272.1|6272.7|6266.7|6278.7|6272.7|6272.7|6266.7|0
1626074350000|2021-07-12 07:19:10|6272.6|6266.6|6271.9|6265.9|6272.6|6266.6|6271.9|6265.9|0
1626074360000|2021-07-12 07:19:20|6271.6|6265.6|6271.6|6265.6|6271.6|6265.6|6271.6|6265.6|0
1626074390000|2021-07-12 07:19:50|6272.1|6266.1|6272.1|6266.1|6272.6|6266.6|6271.9|6265.9|0
1626074400000|2021-07-12 07:20:00|6272.4|6266.4|6270.6|6264.6|6272.4|6266.4|6270.6|6264.6|0
1626074410000|2021-07-12 07:20:10|6268.6|6262.6|6268.6|6262.6|6268.6|6262.6|6268.6|6262.6|0
1626074430000|2021-07-12 07:20:30|6268.4|6262.4|6266.4|6260.4|6268.4|6262.4|6266.4|6260.4|0
1626074440000|2021-07-12 07:20:40|6266.6|6260.6|6266.4|6260.4|6266.6|6260.6|6266.4|6260.4|0
1626074450000|2021-07-12 07:20:50|6266.6|6260.6|6266.4|6260.4|6266.6|6260.6|6266.4|6260.4|0
1626074460000|2021-07-12 07:21:00|6266.6|6260.6|6268.6|6262.6|6268.6|6262.6|6266.4|6260.4|0
1626074470000|2021-07-12 07:21:10|6268.9|6262.9|6268.9|6262.9|6268.9|6262.9|6268.9|6262.9|0
1626074510000|2021-07-12 07:21:50|6271.2|6265.2|6271.1|6265.1|6271.2|6265.2|6271.1|6265.1|1
1626074520000|2021-07-12 07:22:00|6271.6|6265.6|6272.1|6266.1|6272.1|6266.1|6271.6|6265.6|0
1626074530000|2021-07-12 07:22:10|6272.4|6266.4|6273.1|6267.1|6273.1|6267.1|6272.4|6266.4|0
1626074540000|2021-07-12 07:22:20|6275.6|6265.6|6275.1|6269.1|6275.6|6269.1|6273.1|6265.6|0
1626074550000|2021-07-12 07:22:30|6276.2|6270.2|6276.1|6270.1|6276.4|6270.4|6275.9|6269.9|0
1626074560000|2021-07-12 07:22:40|6276.7|6270.7|6274.6|6268.6|6276.7|6270.7|6274.1|6268.1|0
1626074570000|2021-07-12 07:22:50|6274.9|6268.9|6274.4|6268.4|6275.6|6269.6|6272.9|6266.9|0
1626074580000|2021-07-12 07:23:00|6274.1|6268.1|6270.6|6264.6|6275.6|6268.6|6270.6|6264.6|0
1626074590000|2021-07-12 07:23:10|6270.2|6264.2|6270.6|6264.6|6270.6|6264.6|6270.2|6264.2|0
1626074600000|2021-07-12 07:23:20|6269.9|6263.9|6268.4|6262.4|6269.9|6263.9|6268.4|6262.4|0
1626074610000|2021-07-12 07:23:30|6268.1|6262.1|6268.1|6262.1|6268.1|6262.1|6268.1|6262.1|0
1626074630000|2021-07-12 07:23:50|6267.4|6261.4|6266.9|6260.9|6267.4|6261.4|6266.9|6260.9|0
1626074640000|2021-07-12 07:24:00|6267.2|6261.2|6267.4|6261.4|6267.4|6261.4|6267.2|6261.2|0
1626074650000|2021-07-12 07:24:10|6266.9|6260.9|6266.7|6260.7|6266.9|6260.9|6266.7|6260.7|0
1626074660000|2021-07-12 07:24:20|6266.9|6260.9|6266.7|6260.7|6267.4|6261.4|6266.4|6260.4|0
1626074670000|2021-07-12 07:24:30|6266.4|6260.4|6266.7|6260.7|6266.7|6260.7|6266.4|6260.4|0
1626074680000|2021-07-12 07:24:40|6267.2|6261.2|6267.2|6261.2|6267.4|6261.4|6267.2|6261.2|0
1626074690000|2021-07-12 07:24:50|6267.4|6261.4|6271.1|6265.1|6271.1|6265.1|6267.2|6261.2|0
1626074700000|2021-07-12 07:25:00|6271.6|6265.6|6275.4|6269.4|6275.4|6269.4|6271.6|6265.6|0
1626074710000|2021-07-12 07:25:10|6275.9|6269.9|6275.4|6269.4|6276.6|6270.6|6274.6|6268.6|1
1626074720000|2021-07-12 07:25:20|6275.1|6269.1|6273.6|6263.6|6275.1|6269.1|6272.1|6263.6|0
1626074730000|2021-07-12 07:25:30|6271.9|6265.9|6272.1|6266.1|6272.1|6266.1|6271.9|6265.9|0
1626074740000|2021-07-12 07:25:40|6272.4|6266.4|6274.4|6264.4|6274.4|6266.7|6272.4|6264.4|0
1626074750000|2021-07-12 07:25:50|6275.6|6265.6|6273.1|6267.1|6275.6|6268.9|6273.1|6265.6|0
1626074760000|2021-07-12 07:26:00|6272.9|6266.9|6273.1|6267.1|6275.6|6267.4|6272.9|6265.4|0
1626074770000|2021-07-12 07:26:10|6275.9|6265.9|6275.6|6269.6|6275.9|6269.9|6275.1|6265.9|0
1626074780000|2021-07-12 07:26:20|6275.9|6269.9|6276.9|6270.9|6276.9|6270.9|6275.9|6269.9|0
1626074790000|2021-07-12 07:26:30|6277.1|6271.1|6277.4|6271.4|6277.4|6271.4|6277.1|6271.1|0
1626074800000|2021-07-12 07:26:40|6277.6|6271.6|6278.6|6272.6|6278.6|6272.6|6277.6|6271.6|0
1626074810000|2021-07-12 07:26:50|6279.6|6273.6|6279.1|6273.1|6279.6|6273.6|6279.1|6273.1|0
1626074820000|2021-07-12 07:27:00|6278.6|6272.6|6279.6|6273.6|6279.6|6273.6|6278.6|6272.6|0
1626074830000|2021-07-12 07:27:10|6279.1|6273.1|6279.1|6273.1|6279.9|6273.9|6278.4|6272.4|1
1626074840000|2021-07-12 07:27:20|6279.6|6273.6|6278.6|6272.6|6279.6|6273.6|6278.6|6272.6|0
1626074850000|2021-07-12 07:27:30|6276.6|6270.6|6276.6|6270.6|6276.6|6270.6|6276.6|6270.6|0
1626074860000|2021-07-12 07:27:40|6278.1|6272.1|6278.1|6272.1|6278.1|6272.1|6278.1|6272.1|0
1626074870000|2021-07-12 07:27:50|6276.1|6270.1|6273.1|6267.1|6276.1|6270.1|6273.1|6265.6|0
1626074880000|2021-07-12 07:28:00|6272.9|6266.9|6273.4|6267.4|6275.6|6267.9|6272.9|6265.1|0
1626074890000|2021-07-12 07:28:10|6273.9|6267.9|6275.9|6269.9|6276.1|6270.1|6272.6|6266.6|0
1626074900000|2021-07-12 07:28:20|6276.1|6270.1|6275.9|6269.9|6276.1|6270.1|6275.9|6269.9|0
1626074910000|2021-07-12 07:28:30|6276.1|6270.1|6276.1|6270.1|6276.1|6270.1|6276.1|6270.1|0
1626074940000|2021-07-12 07:29:00|6276.6|6270.6|6275.1|6269.1|6276.6|6270.6|6275.1|6269.1|1
1626074950000|2021-07-12 07:29:10|6275.4|6269.4|6275.9|6269.9|6275.9|6269.9|6275.4|6269.4|1
1626074960000|2021-07-12 07:29:20|6275.6|6269.6|6275.6|6269.6|6276.6|6270.6|6275.6|6269.6|0
1626074970000|2021-07-12 07:29:30|6276.1|6270.1|6275.1|6269.1|6276.1|6270.1|6274.9|6268.9|0
1626074980000|2021-07-12 07:29:40|6274.9|6268.9|6274.9|6268.9|6274.9|6268.9|6274.9|6268.9|0
1626074990000|2021-07-12 07:29:50|6275.4|6269.4|6275.1|6269.1|6275.4|6269.4|6275.1|6269.1|0
1626075000000|2021-07-12 07:30:00|6274.9|6268.9|6273.4|6267.4|6275.9|6268.9|6273.1|6264.4|0
1626075010000|2021-07-12 07:30:10|6273.9|6267.9|6274.9|6264.9|6274.9|6267.9|6273.1|6264.9|0
1626075020000|2021-07-12 07:30:20|6274.4|6264.4|6274.4|6264.4|6274.4|6264.4|6274.4|6264.4|0
1626075030000|2021-07-12 07:30:30|6272.6|6266.6|6273.9|6267.9|6273.9|6267.9|6272.6|6266.6|0
1626075060000|2021-07-12 07:31:00|6274.4|6268.4|6274.1|6268.1|6274.9|6268.9|6273.6|6267.6|0
1626075080000|2021-07-12 07:31:20|6273.9|6267.9|6274.4|6268.4|6274.4|6268.4|6273.9|6267.9|0
1626075100000|2021-07-12 07:31:40|6275.9|6269.9|6275.1|6269.1|6275.9|6269.9|6275.1|6269.1|0
1626075110000|2021-07-12 07:31:50|6274.6|6268.6|6274.4|6268.4|6274.6|6268.6|6274.4|6268.4|0
1626075120000|2021-07-12 07:32:00|6274.6|6268.6|6275.6|6269.6|6275.6|6269.6|6274.6|6268.6|0
1626075130000|2021-07-12 07:32:10|6277.9|6271.9|6278.9|6272.9|6278.9|6272.9|6277.9|6271.9|1
1626075140000|2021-07-12 07:32:20|6279.4|6273.4|6278.9|6272.9|6280.1|6274.1|6278.9|6272.9|0
1626075150000|2021-07-12 07:32:30|6280.6|6268.9|6278.1|6272.1|6280.6|6272.9|6278.1|6268.9|0
1626075170000|2021-07-12 07:32:50|6279.9|6269.9|6279.9|6269.9|6279.9|6269.9|6279.9|6269.9|0
1626075190000|2021-07-12 07:33:10|6279.4|6269.4|6278.1|6272.1|6279.4|6272.1|6278.1|6269.4|0
1626075200000|2021-07-12 07:33:20|6278.4|6272.4|6278.4|6272.4|6278.4|6272.4|6278.4|6272.4|0
1626075210000|2021-07-12 07:33:30|6278.6|6272.6|6280.1|6274.1|6280.1|6274.1|6278.6|6272.6|0
1626075220000|2021-07-12 07:33:40|6279.6|6273.6|6279.6|6273.6|6279.6|6273.6|6279.6|6273.6|0
1626075230000|2021-07-12 07:33:50|6279.4|6273.4|6278.9|6272.9|6279.4|6273.4|6278.9|6272.9|0
1626075240000|2021-07-12 07:34:00|6279.9|6273.9|6282.4|6276.4|6283.1|6276.4|6279.6|6272.9|0
1626075250000|2021-07-12 07:34:10|6282.6|6276.6|6282.4|6276.4|6283.1|6277.1|6282.1|6276.1|0
1626075260000|2021-07-12 07:34:20|6283.1|6277.1|6282.9|6276.9|6283.1|6277.1|6282.9|6276.9|0
1626075270000|2021-07-12 07:34:30|6282.6|6276.6|6283.1|6277.1|6283.1|6277.1|6282.6|6276.6|0
1626075280000|2021-07-12 07:34:40|6282.9|6276.9|6283.1|6277.1|6283.1|6277.1|6282.6|6276.6|0
1626075290000|2021-07-12 07:34:50|6285.6|6279.6|6285.6|6279.6|6285.6|6279.6|6285.6|6279.6|0
1626075300000|2021-07-12 07:35:00|6285.4|6279.4|6285.6|6279.6|6285.6|6279.6|6285.1|6279.1|0
1626075310000|2021-07-12 07:35:10|6286.6|6280.6|6291.4|6281.4|6291.6|6284.9|6286.6|6280.6|1
1626075320000|2021-07-12 07:35:20|6289.4|6283.4|6288.1|6282.1|6290.6|6283.4|6288.1|6280.6|0
1626075330000|2021-07-12 07:35:30|6290.6|6280.6|6288.1|6282.1|6290.6|6282.4|6288.1|6280.4|0
1626075340000|2021-07-12 07:35:40|6290.4|6280.4|6286.6|6280.6|6290.4|6282.4|6285.6|6279.6|0
1626075350000|2021-07-12 07:35:50|6285.9|6279.9|6285.1|6275.1|6285.9|6279.9|6280.9|6274.9|4
1626075360000|2021-07-12 07:36:00|6282.6|6276.6|6281.8|6275.8|6283.8|6277.8|6280.6|6274.6|4
1626075370000|2021-07-12 07:36:10|6281.6|6275.6|6280.4|6274.4|6281.6|6275.6|6279.9|6273.9|0
1626075380000|2021-07-12 07:36:20|6279.6|6273.6|6280.1|6274.1|6280.3|6274.3|6279.6|6273.6|0
1626075390000|2021-07-12 07:36:30|6280.3|6274.3|6281.6|6275.6|6281.6|6275.6|6280.3|6274.3|0
1626075400000|2021-07-12 07:36:40|6282.1|6276.1|6283.4|6277.4|6283.4|6277.4|6282.1|6276.1|1
1626075410000|2021-07-12 07:36:50|6283.1|6277.1|6277.6|6271.6|6283.4|6277.4|6277.6|6271.6|0
1626075420000|2021-07-12 07:37:00|6278.1|6272.1|6273.1|6267.1|6278.1|6272.1|6272.6|6266.6|0
1626075430000|2021-07-12 07:37:10|6272.6|6266.6|6271.6|6265.6|6272.6|6266.6|6269.6|6263.6|0
1626075440000|2021-07-12 07:37:20|6271.4|6265.4|6268.8|6262.8|6271.4|6265.4|6268.1|6262.1|0
1626075450000|2021-07-12 07:37:30|6269.1|6263.1|6271.1|6265.1|6271.1|6265.1|6269.1|6263.1|0
1626075480000|2021-07-12 07:38:00|6270.8|6264.8|6269.3|6263.3|6270.8|6264.8|6269.3|6263.3|0
1626075490000|2021-07-12 07:38:10|6269.8|6263.8|6269.6|6263.6|6269.8|6263.8|6269.6|6263.6|0
1626075500000|2021-07-12 07:38:20|6269.3|6263.3|6267.8|6261.8|6269.6|6263.6|6267.8|6261.8|0
1626075510000|2021-07-12 07:38:30|6267.6|6261.6|6265.3|6259.3|6267.6|6261.6|6265.3|6259.3|0
1626075520000|2021-07-12 07:38:40|6265.4|6259.4|6263.3|6257.3|6265.4|6259.4|6263.3|6257.3|0
1626075530000|2021-07-12 07:38:50|6263.6|6257.6|6267.8|6261.8|6267.8|6261.8|6263.6|6257.6|0
1626075540000|2021-07-12 07:39:00|6268.1|6262.1|6268.6|6262.6|6269.8|6263.8|6268.1|6262.1|0
1626075550000|2021-07-12 07:39:10|6268.3|6262.3|6268.8|6262.8|6269.1|6263.1|6268.3|6262.3|0
1626075560000|2021-07-12 07:39:20|6267.3|6261.3|6268.6|6262.6|6268.6|6262.6|6266.6|6260.6|0
1626075570000|2021-07-12 07:39:30|6268.8|6262.8|6265.1|6259.1|6268.8|6262.8|6265.1|6259.1|0
1626075580000|2021-07-12 07:39:40|6265.3|6259.3|6265.3|6259.3|6265.3|6259.3|6265.3|6259.3|0
1626075590000|2021-07-12 07:39:50|6264.6|6258.6|6265.3|6259.3|6265.3|6259.3|6264.6|6258.6|0
1626075600000|2021-07-12 07:40:00|6265.1|6259.1|6264.3|6258.3|6265.1|6259.1|6264.3|6258.3|0
1626075610000|2021-07-12 07:40:10|6261.8|6255.8|6261.3|6255.3|6261.8|6255.8|6261.3|6255.3|0
1626075620000|2021-07-12 07:40:20|6261.6|6255.6|6262.1|6256.1|6262.1|6256.1|6261.6|6255.6|0
1626075630000|2021-07-12 07:40:30|6262.3|6256.3|6262.8|6256.8|6262.8|6256.8|6262.3|6256.3|0
1626075650000|2021-07-12 07:40:50|6263.6|6257.6|6264.3|6258.3|6264.3|6258.3|6263.1|6257.1|0
1626075660000|2021-07-12 07:41:00|6264.8|6258.8|6264.1|6258.1|6264.8|6258.8|6263.3|6257.3|0
1626075670000|2021-07-12 07:41:10|6264.6|6258.6|6264.1|6258.1|6264.8|6258.8|6264.1|6258.1|0
1626075680000|2021-07-12 07:41:20|6264.3|6258.3|6264.8|6258.8|6264.8|6258.8|6264.3|6258.3|0
1626075690000|2021-07-12 07:41:30|6264.6|6258.6|6274.8|6268.8|6274.8|6268.8|6264.6|6258.6|1
1626075700000|2021-07-12 07:41:40|6274.3|6268.3|6270.6|6264.6|6274.6|6268.6|6270.3|6264.3|2
1626075710000|2021-07-12 07:41:50|6269.8|6263.8|6269.8|6263.8|6269.8|6263.8|6269.3|6263.3|0
1626075720000|2021-07-12 07:42:00|6270.1|6264.1|6270.3|6264.3|6270.6|6264.6|6270.1|6264.1|0
1626075730000|2021-07-12 07:42:10|6270.1|6264.1|6269.6|6263.6|6270.3|6264.3|6269.6|6263.6|0
1626075740000|2021-07-12 07:42:20|6270.1|6264.1|6269.3|6263.3|6270.1|6264.1|6269.3|6263.3|0
1626075750000|2021-07-12 07:42:30|6269.1|6263.1|6269.8|6263.8|6269.8|6263.8|6269.1|6263.1|0
1626075760000|2021-07-12 07:42:40|6269.3|6263.3|6269.6|6263.6|6269.8|6263.8|6269.3|6263.3|0
1626075770000|2021-07-12 07:42:50|6269.8|6263.8|6270.8|6264.8|6270.8|6264.8|6269.6|6263.6|2
1626075780000|2021-07-12 07:43:00|6271.3|6265.3|6269.8|6263.8|6271.3|6265.3|6269.6|6263.6|0
1626075790000|2021-07-12 07:43:10|6269.6|6263.6|6269.8|6263.8|6269.8|6263.8|6269.6|6263.6|0
1626075800000|2021-07-12 07:43:20|6270.1|6264.1|6270.3|6264.3|6270.3|6264.3|6270.1|6264.1|0
1626075830000|2021-07-12 07:43:50|6270.1|6264.1|6268.1|6262.1|6270.1|6264.1|6267.4|6261.4|0
1626075840000|2021-07-12 07:44:00|6266.8|6260.8|6267.3|6261.3|6267.3|6261.3|6266.8|6260.8|0
1626075850000|2021-07-12 07:44:10|6266.6|6260.6|6266.6|6260.6|6266.6|6260.6|6266.6|6260.6|0
1626075860000|2021-07-12 07:44:20|6266.3|6260.3|6265.8|6259.8|6266.3|6260.3|6265.8|6259.8|0
1626075870000|2021-07-12 07:44:30|6265.6|6259.6|6267.1|6261.1|6267.3|6261.3|6265.6|6259.6|0
1626075880000|2021-07-12 07:44:40|6267.3|6261.3|6267.3|6261.3|6267.3|6261.3|6267.3|6261.3|0
1626075890000|2021-07-12 07:44:50|6267.1|6261.1|6266.6|6260.6|6267.1|6261.1|6266.6|6260.6|0
1626075900000|2021-07-12 07:45:00|6266.1|6260.1|6264.6|6258.6|6266.1|6260.1|6264.6|6258.6|0
1626075920000|2021-07-12 07:45:20|6264.3|6258.3|6264.6|6258.6|6264.6|6258.6|6264.3|6258.3|0
1626075950000|2021-07-12 07:45:50|6264.8|6258.8|6276.1|6266.1|6276.1|6266.1|6264.8|6258.8|1
1626075960000|2021-07-12 07:46:00|6276.3|6266.3|6275.8|6265.8|6276.3|6266.3|6275.8|6265.8|6
1626075970000|2021-07-12 07:46:10|6273.3|6267.3|6273.6|6267.6|6273.6|6267.6|6273.3|6267.3|54
1626075980000|2021-07-12 07:46:20|6274.6|6264.6|6268.6|6262.6|6274.6|6264.6|6268.6|6262.6|0
1626075990000|2021-07-12 07:46:30|6270.3|6260.3|6269.8|6259.8|6270.3|6261.4|6266.6|6259.8|0
1626076000000|2021-07-12 07:46:40|6270.1|6260.1|6267.4|6261.4|6270.1|6261.6|6267.4|6260.1|7
1626076010000|2021-07-12 07:46:50|6269.3|6259.3|6269.3|6259.3|6269.3|6259.3|6269.3|6259.3|0
1626076020000|2021-07-12 07:47:00|6269.6|6259.6|6268.1|6258.1|6269.6|6259.6|6267.8|6257.8|0
1626076030000|2021-07-12 07:47:10|6268.4|6258.4|6268.4|6258.4|6268.4|6258.4|6268.4|6258.4|0
1626076070000|2021-07-12 07:47:50|6268.1|6258.1|6268.4|6258.4|6268.4|6258.4|6268.1|6258.1|0
1626076080000|2021-07-12 07:48:00|6268.8|6258.8|6268.8|6258.8|6268.8|6258.8|6268.8|6258.8|0
1626076090000|2021-07-12 07:48:10|6269.1|6259.1|6269.4|6259.4|6269.4|6259.4|6269.1|6259.1|0
1626076100000|2021-07-12 07:48:20|6272.4|6262.4|6272.6|6262.6|6272.6|6262.6|6272.4|6262.4|0
1626076110000|2021-07-12 07:48:30|6271.1|6265.1|6277.9|6267.9|6277.9|6267.9|6271.1|6265.1|0
1626076120000|2021-07-12 07:48:40|6276.1|6270.1|6276.4|6270.4|6278.9|6271.4|6276.1|6268.4|0
1626076130000|2021-07-12 07:48:50|6277.9|6267.9|6277.4|6267.4|6278.9|6271.1|6276.1|6267.4|0
1626076210000|2021-07-12 07:50:10|6277.1|6267.1|6279.1|6264.1|6279.9|6267.4|6277.1|6264.1|0
1626076220000|2021-07-12 07:50:20|6277.1|6267.1|6277.1|6267.1|6277.1|6267.1|6277.1|6267.1|0
1626076240000|2021-07-12 07:50:40|6277.6|6267.6|6277.1|6267.1|6277.6|6267.6|6276.6|6266.6|0
1626076250000|2021-07-12 07:50:50|6277.3|6267.3|6277.1|6267.1|6279.4|6267.4|6276.8|6264.1|0
1626076260000|2021-07-12 07:51:00|6276.6|6266.6|6272.8|6266.8|6276.9|6266.9|6272.6|6266.6|0
1626076300000|2021-07-12 07:51:40|6278.1|6263.1|6282.3|6276.3|6282.3|6276.3|6278.1|6263.1|0
1626076310000|2021-07-12 07:51:50|6282.6|6276.6|6288.3|6282.3|6288.3|6282.3|6282.6|6276.6|3
1626076320000|2021-07-12 07:52:00|6288.1|6282.1|6277.1|6271.1|6288.1|6282.1|6276.8|6270.8|4
1626076330000|2021-07-12 07:52:10|6276.8|6270.8|6277.1|6271.1|6277.1|6271.1|6276.8|6270.8|1
1626076350000|2021-07-12 07:52:30|6276.6|6270.6|6276.6|6270.6|6276.6|6270.6|6276.6|6270.6|0
1626076360000|2021-07-12 07:52:40|6273.6|6267.6|6276.6|6266.6|6276.6|6267.6|6273.1|6265.6|1
1626076400000|2021-07-12 07:53:20|6276.3|6266.3|6269.1|6263.1|6276.3|6266.6|6269.1|6263.1|2
1626076410000|2021-07-12 07:53:30|6272.1|6262.1|6290.8|6284.8|6293.1|6284.8|6271.8|6262.1|4
1626076420000|2021-07-12 07:53:40|6292.3|6282.3|6291.8|6281.8|6292.3|6282.3|6291.3|6281.3|1
1626076440000|2021-07-12 07:54:00|6291.6|6281.6|6294.1|6284.1|6294.3|6284.3|6288.3|6276.3|0
1626076450000|2021-07-12 07:54:10|6294.3|6284.3|6294.8|6284.8|6295.8|6285.8|6294.3|6284.3|0
1626076460000|2021-07-12 07:54:20|6291.6|6285.6|6289.3|6279.3|6291.6|6285.6|6287.3|6277.3|0
1626076470000|2021-07-12 07:54:30|6289.8|6279.8|6289.3|6283.3|6296.3|6283.6|6288.8|6279.8|0
1626076480000|2021-07-12 07:54:40|6289.1|6283.1|6290.8|6280.8|6292.1|6283.1|6288.6|6280.8|0
1626076490000|2021-07-12 07:54:50|6291.1|6281.1|6291.3|6281.3|6291.3|6281.3|6291.1|6281.1|0
1626076500000|2021-07-12 07:55:00|6291.1|6281.1|6290.8|6280.8|6291.1|6282.3|6288.3|6280.3|0
1626076530000|2021-07-12 07:55:30|6291.3|6276.3|6291.3|6276.3|6291.3|6276.3|6291.3|6276.3|0
1626076560000|2021-07-12 07:56:00|6290.5|6275.5|6290.5|6280.5|6292.5|6280.5|6288.3|6275.5|0
1626076570000|2021-07-12 07:56:10|6290.1|6280.1|6289.3|6279.3|6290.1|6280.1|6289.3|6279.3|0
1626076580000|2021-07-12 07:56:20|6289.5|6279.5|6289.8|6279.8|6290.5|6280.5|6289.5|6279.5|0
1626076600000|2021-07-12 07:56:40|6290|6280|6290.8|6280.8|6290.8|6280.8|6290|6280|0
1626076610000|2021-07-12 07:56:50|6288.5|6282.5|6290.5|6280.5|6290.5|6282.5|6288|6279|0
1626076620000|2021-07-12 07:57:00|6290.8|6280.8|6291.3|6281.3|6291.3|6281.3|6287.3|6279.3|0
1626076630000|2021-07-12 07:57:10|6290.8|6280.8|6290.8|6280.8|6290.8|6280.8|6290.8|6280.8|74
1626076650000|2021-07-12 07:57:30|6290|6280|6289.5|6279.5|6290|6280|6288.8|6278.8|0
1626076660000|2021-07-12 07:57:40|6290|6280|6288.8|6278.8|6290|6280|6288.8|6278.8|0
1626076670000|2021-07-12 07:57:50|6289|6279|6290|6280|6291.3|6280|6289|6276|0
1626076680000|2021-07-12 07:58:00|6287.3|6281.3|6284.3|6278.3|6289|6281.3|6284.3|6277.5|0
1626076690000|2021-07-12 07:58:10|6284.5|6278.5|6284.1|6278.1|6286.3|6279.3|6284.1|6276.3|0
1626076700000|2021-07-12 07:58:20|6283.3|6277.3|6286.6|6276.6|6287.3|6279.1|6283.3|6276.5|0
1626076710000|2021-07-12 07:58:30|6285|6279|6288.5|6282.5|6290.3|6283.3|6285|6279|0
1626076720000|2021-07-12 07:58:40|6290.3|6280.3|6277.1|6271.1|6290.3|6280.3|6273.6|6267.6|16
1626076730000|2021-07-12 07:58:50|6278.8|6268.8|6276.1|6270.1|6278.8|6270.6|6276.1|6268.6|0
1626076740000|2021-07-12 07:59:00|6278.8|6268.8|6278.6|6268.6|6278.8|6271.3|6276.1|6268.3|0
1626076750000|2021-07-12 07:59:10|6276.1|6270.1|6276.1|6270.1|6276.1|6270.1|6276.1|6270.1|0
1626076760000|2021-07-12 07:59:20|6275.8|6269.8|6277.6|6267.6|6277.6|6269.8|6275.1|6267.6|0
1626076770000|2021-07-12 07:59:30|6276.6|6270.6|6275.1|6269.1|6277.8|6270.6|6275.1|6267.6|0
1626076790000|2021-07-12 07:59:50|6276.3|6266.3|6274.1|6268.1|6276.3|6268.3|6274.1|6266.3|0
1626076800000|2021-07-12 08:00:00|6272.3|6266.3|6270.3|6264.3|6272.3|6266.3|6270.3|6264.3|0
1626076810000|2021-07-12 08:00:10|6269.8|6263.8|6262.6|6256.6|6269.8|6263.8|6262.6|6256.6|0
1626076820000|2021-07-12 08:00:20|6263|6257|6264.8|6258.8|6266.6|6258.8|6263|6256.6|0
1626076830000|2021-07-12 08:00:30|6265.1|6259.1|6266.1|6260.1|6268.8|6261.3|6265.1|6258.3|0
1626076840000|2021-07-12 08:00:40|6276.1|6266.1|6272.5|6262.5|6276.1|6266.1|6272.3|6262.3|5
1626076850000|2021-07-12 08:00:50|6269|6263|6270|6260|6270|6263|6269|6260|0
1626076860000|2021-07-12 08:01:00|6270.3|6260.3|6268.5|6258.5|6270.3|6260.5|6266.5|6258|0
1626076880000|2021-07-12 08:01:20|6265.3|6259.3|6265.3|6259.3|6265.3|6259.3|6265.3|6259.3|0
1626076890000|2021-07-12 08:01:30|6265|6259|6265|6259|6265.3|6259.3|6265|6259|0
1626076900000|2021-07-12 08:01:40|6266.8|6260.8|6268.5|6262.5|6268.5|6262.5|6266.8|6260.8|0
1626076920000|2021-07-12 08:02:00|6268.8|6262.8|6271|6261|6271.5|6263.8|6267.6|6260.8|0
1626076980000|2021-07-12 08:03:00|6268.8|6262.8|6268.5|6262.5|6270.8|6262.8|6268.5|6260.8|0
1626076990000|2021-07-12 08:03:10|6271|6261|6270|6264|6271|6264.5|6269.5|6261|0
1626077000000|2021-07-12 08:03:20|6270.3|6264.3|6268.5|6262.5|6271.3|6265|6268.5|6260.8|0
1626077010000|2021-07-12 08:03:30|6268.8|6262.8|6271.5|6261.5|6271.8|6262.8|6268.8|6260.8|0
1626077040000|2021-07-12 08:04:00|6271.3|6261.3|6271.3|6261.3|6271.3|6261.3|6271.3|6261.3|0
1626077050000|2021-07-12 08:04:10|6271|6261|6271.3|6261.3|6271.3|6261.3|6271|6261|0
1626077060000|2021-07-12 08:04:20|6271|6261|6271.3|6261.3|6271.3|6261.3|6271|6261|0
1626077070000|2021-07-12 08:04:30|6271|6261|6271|6261|6271.3|6261.3|6271|6261|0
1626077080000|2021-07-12 08:04:40|6271.3|6261.3|6268.5|6262.5|6271.3|6262.5|6268.5|6261|0
1626077090000|2021-07-12 08:04:50|6270.8|6260.8|6276.5|6266.5|6276.5|6266.5|6270.8|6260.8|0
1626077100000|2021-07-12 08:05:00|6275.8|6269.8|6275.8|6269.8|6275.8|6269.8|6275.8|6269.8|0
1626077110000|2021-07-12 08:05:10|6276|6270|6276|6270|6276|6270|6276|6270|0
1626077120000|2021-07-12 08:05:20|6276.3|6270.3|6282.3|6272.3|6283.3|6273.3|6276.3|6270.3|0
1626077150000|2021-07-12 08:05:50|6284.5|6269.5|6284.5|6269.5|6284.5|6269.5|6284.5|6269.5|0
1626077160000|2021-07-12 08:06:00|6284.3|6269.3|6284.3|6269.3|6284.3|6269.3|6284.3|6269.3|0
1626077170000|2021-07-12 08:06:10|6283.8|6268.8|6284.5|6269.5|6284.5|6269.5|6283.8|6268.8|0
1626077180000|2021-07-12 08:06:20|6282.3|6272.3|6282|6272|6282.5|6272.5|6282|6272|0
1626077190000|2021-07-12 08:06:30|6282.3|6272.3|6282.3|6272.3|6282.3|6272.3|6282.3|6272.3|0
1626077200000|2021-07-12 08:06:40|6281.7|6275.7|6285.5|6270.5|6285.5|6275.7|6281.7|6270|0
1626077210000|2021-07-12 08:06:50|6282.8|6272.8|6282.3|6272.3|6285.8|6272.8|6282.3|6270|0
1626077240000|2021-07-12 08:07:20|6284.3|6269.3|6284.3|6269.3|6284.3|6269.3|6284.3|6269.3|0
1626077260000|2021-07-12 08:07:40|6282|6272|6281.3|6271.3|6282.3|6272.3|6281.3|6271.3|0
1626077270000|2021-07-12 08:07:50|6280.8|6270.8|6281|6271|6281|6273.5|6279.5|6270.8|0
1626077280000|2021-07-12 08:08:00|6280.8|6270.8|6281.5|6266.5|6281.5|6272.3|6278.3|6266.5|0
1626077290000|2021-07-12 08:08:10|6279.3|6269.3|6278|6272|6279.8|6272|6278|6269.3|0
1626077300000|2021-07-12 08:08:20|6276.3|6270.3|6279.3|6269.3|6279.5|6270.3|6275.8|6269.3|0
1626077320000|2021-07-12 08:08:40|6279.8|6269.8|6283.5|6268.5|6283.5|6269.8|6279.8|6268|0
1626077350000|2021-07-12 08:09:10|6280.3|6270.3|6280.3|6270.3|6280.3|6270.3|6280.3|6270.3|0
1626077380000|2021-07-12 08:09:40|6280|6270|6279.3|6269.3|6280|6270|6279.3|6269.3|0
1626077390000|2021-07-12 08:09:50|6279|6269|6278.8|6268.8|6279|6269|6278.3|6268.3|0
1626077400000|2021-07-12 08:10:00|6278.5|6268.5|6278.5|6268.5|6278.5|6268.5|6278.5|6268.5|0
1626077410000|2021-07-12 08:10:10|6278.3|6268.3|6278.3|6268.3|6278.3|6268.3|6278.3|6268.3|0
1626077420000|2021-07-12 08:10:20|6278.5|6268.5|6274.8|6264.8|6278.8|6269.3|6274.8|6264.8|0
1626077430000|2021-07-12 08:10:30|6275|6265|6275|6265|6275|6265|6275|6265|0
1626077450000|2021-07-12 08:10:50|6273.3|6267.3|6280.5|6265.5|6280.5|6267.3|6273.3|6264.8|0
1626077500000|2021-07-12 08:11:40|6279.3|6273.3|6280|6270|6280.3|6273.3|6279.3|6270|0
1626077510000|2021-07-12 08:11:50|6280.5|6270.5|6280.5|6270.5|6280.5|6270.5|6280.3|6270.3|0
1626077520000|2021-07-12 08:12:00|6280.3|6270.3|6280.8|6270.8|6280.8|6270.8|6280.3|6270.3|0
1626077530000|2021-07-12 08:12:10|6281|6271|6280.8|6270.8|6281|6271|6280.8|6270.8|0
1626077550000|2021-07-12 08:12:30|6279.3|6273.3|6278|6272|6279.3|6273.3|6278|6272|0
1626077560000|2021-07-12 08:12:40|6277.5|6271.5|6277.5|6271.5|6277.8|6271.8|6277.5|6271.5|1
1626077580000|2021-07-12 08:13:00|6276.5|6270.5|6272|6266|6276.5|6270.5|6272|6266|1
1626077590000|2021-07-12 08:13:10|6271.8|6265.8|6269.5|6263.5|6272|6265.8|6269.5|6262|0
1626077600000|2021-07-12 08:13:20|6269|6263|6276.3|6261.3|6276.3|6263.3|6269|6261.3|0
1626077610000|2021-07-12 08:13:30|6272.8|6262.8|6272.8|6262.8|6272.8|6262.8|6272.8|6262.8|0
1626077630000|2021-07-12 08:13:50|6270.5|6264.5|6270.5|6264.5|6270.5|6264.5|6270.5|6264.5|0
1626077640000|2021-07-12 08:14:00|6270.3|6264.3|6269.3|6263.3|6270.3|6264.3|6269.3|6263.3|0
1626077650000|2021-07-12 08:14:10|6268.8|6262.8|6267.8|6261.8|6268.8|6262.8|6267.8|6261.8|0
1626077690000|2021-07-12 08:14:50|6268|6262|6268|6262|6268|6262|6268|6262|0
1626077700000|2021-07-12 08:15:00|6268.5|6262.5|6269.3|6263.3|6269.3|6263.3|6268.5|6262.5|0
1626077710000|2021-07-12 08:15:10|6267.5|6261.5|6265.5|6259.5|6268|6262|6265.5|6259.5|10
1626077720000|2021-07-12 08:15:20|6265.3|6259.3|6263.8|6257.8|6265.3|6259.3|6263.8|6257.8|0
1626077730000|2021-07-12 08:15:30|6264.3|6258.3|6263.8|6257.8|6264.3|6258.3|6263.8|6257.8|1
1626077740000|2021-07-12 08:15:40|6263.5|6257.5|6263.8|6257.8|6263.8|6257.8|6263.5|6257.5|3
1626077750000|2021-07-12 08:15:50|||||||||12
1626077770000|2021-07-12 08:16:10|6264.3|6258.3|6264.3|6258.3|6264.3|6258.3|6264.3|6258.3|2
1626077780000|2021-07-12 08:16:20|6266|6260|6266|6260|6266|6260|6266|6260|1
1626077790000|2021-07-12 08:16:30|6267|6261|6266.8|6260.8|6267|6261|6266.8|6260.8|1
1626077800000|2021-07-12 08:16:40|6268.3|6262.3|6275.3|6265.3|6275.3|6267.8|6268.3|6262.3|10
1626077810000|2021-07-12 08:16:50|6275|6265|6272.3|6266.3|6275|6266.3|6272.3|6265|0
1626077820000|2021-07-12 08:17:00|6275|6265|6277|6267|6277|6267.5|6273|6264.8|0
1626077850000|2021-07-12 08:17:30|6273.5|6267.5|6275|6265|6275|6267.5|6271|6261.8|0
1626077860000|2021-07-12 08:17:40|6275.3|6265.3|6272.3|6266.3|6275.3|6266.3|6272.3|6264.5|0
1626077880000|2021-07-12 08:18:00|6280.5|6265.5|6280.5|6265.5|6280.5|6265.5|6280.5|6265.5|0
1626077890000|2021-07-12 08:18:10|6279.7|6264.7|6279.7|6264.7|6279.7|6264.7|6279.7|6264.7|0
1626077900000|2021-07-12 08:18:20|6280.5|6265.5|6277.3|6267.3|6280.5|6267.3|6277.3|6265.5|0
1626077910000|2021-07-12 08:18:30|6277.5|6267.5|6278|6268|6278.8|6270.3|6276.3|6267.5|0
1626077920000|2021-07-12 08:18:40|6278.8|6268.8|6277.3|6271.3|6280|6272.3|6277.3|6268.8|0
1626077930000|2021-07-12 08:18:50|6278.8|6268.8|6278.8|6268.8|6278.8|6268.8|6278.8|6268.8|0
1626077940000|2021-07-12 08:19:00|6278.5|6268.5|6270.3|6264.3|6278.5|6268.5|6270.3|6264.3|0
1626077950000|2021-07-12 08:19:10|6270|6264|6277.3|6271.3|6277.3|6271.3|6270|6264|1
1626077960000|2021-07-12 08:19:20|6278|6272|6279.8|6273.8|6283|6275|6278|6272|0
1626077970000|2021-07-12 08:19:30|6279.3|6273.3|6281.8|6271.8|6283.8|6274.3|6278.8|6271.7|0
1626077980000|2021-07-12 08:19:40|6282.2|6272.2|6283.2|6273.2|6283.2|6275.3|6280.2|6271.8|0
1626077990000|2021-07-12 08:19:50|6284|6274|6281|6275|6284|6275.8|6280.8|6273.8|0
1626078000000|2021-07-12 08:20:00|6280.8|6274.8|6280.8|6274.8|6280.8|6274.8|6280.8|6274.8|0
1626078010000|2021-07-12 08:20:10|6280.7|6274.7|6280.7|6274.7|6280.7|6274.7|6280.7|6274.7|0
1626078020000|2021-07-12 08:20:20|6280.5|6274.5|6281|6275|6281|6275|6280.5|6274.5|5
1626078030000|2021-07-12 08:20:30|6281.2|6275.2|6283.7|6273.7|6284|6275.3|6280.7|6273.7|0
1626078040000|2021-07-12 08:20:40|6281|6275|6283.7|6273.7|6284|6275|6280.7|6273.7|0
1626078060000|2021-07-12 08:21:00|6286.5|6276.5|6290.5|6280.5|6290.5|6280.5|6286.5|6276.5|0
1626078070000|2021-07-12 08:21:10|6290.8|6280.8|6289.8|6279.8|6290.8|6281.8|6287|6279|0
1626078080000|2021-07-12 08:21:20|6286|6280|6285.2|6279.2|6288.7|6280.2|6285.2|6278.7|0
1626078090000|2021-07-12 08:21:30|6286.5|6276.5|6283.5|6277.5|6286.5|6277.8|6283.5|6275.5|0
1626078100000|2021-07-12 08:21:40|6284.2|6278.2|6289.5|6283.5|6289.5|6283.5|6284.2|6278.2|0
1626078110000|2021-07-12 08:21:50|6290.7|6284.7|6290.7|6284.7|6290.7|6284.7|6290.7|6284.7|11
1626078120000|2021-07-12 08:22:00|6290|6284|6289.2|6283.2|6290|6284|6289.2|6283.2|0
1626078140000|2021-07-12 08:22:20|6289.7|6283.7|6290.2|6284.2|6290.2|6284.2|6289.7|6283.7|0
1626078160000|2021-07-12 08:22:40|6291.7|6285.7|6292.2|6286.2|6292.2|6286.2|6291.7|6285.7|0
1626078170000|2021-07-12 08:22:50|6291.7|6285.7|6290.7|6284.7|6291.7|6285.7|6290.7|6284.7|0
1626078180000|2021-07-12 08:23:00|6293.2|6283.2|6295|6285|6295|6285|6293.2|6283.2|0
1626078190000|2021-07-12 08:23:10|6293.2|6287.2|6293.2|6287.2|6293.2|6287.2|6293.2|6287.2|0
1626078200000|2021-07-12 08:23:20|6293|6287|6295.2|6289.2|6295.2|6289.2|6292.7|6286.7|0
1626078210000|2021-07-12 08:23:30|6297.5|6287.5|6295.5|6285.5|6300|6292.5|6294|6282.5|0
1626078220000|2021-07-12 08:23:40|6295.7|6285.7|6293.7|6287.7|6297|6287.8|6293|6285.7|0
1626078230000|2021-07-12 08:23:50|6294.2|6288.2|6295|6285|6295|6288.2|6290.7|6284|0
1626078240000|2021-07-12 08:24:00|6293.7|6283.7|6290|6280|6294.7|6284.7|6286.2|6280|0
1626078260000|2021-07-12 08:24:20|6287.8|6281.8|6287.8|6281.8|6287.8|6281.8|6287.8|6281.8|0
1626078270000|2021-07-12 08:24:30|6288|6282|6288|6282|6288|6282|6288|6282|0
1626078300000|2021-07-12 08:25:00|6288.3|6282.3|6287|6281|6288.3|6282.3|6287|6281|0
1626078310000|2021-07-12 08:25:10|6286.8|6280.8|6286|6280|6286.8|6280.8|6286|6280|0
1626078320000|2021-07-12 08:25:20|6285.8|6279.8|6284.3|6278.3|6285.8|6279.8|6284.3|6278.3|0
1626078330000|2021-07-12 08:25:30|6283|6277|6286.3|6276.3|6286.5|6277|6281.5|6275.5|0
1626078340000|2021-07-12 08:25:40|6286|6276|6286|6276|6286|6276|6286|6276|0
1626078360000|2021-07-12 08:26:00|6286.3|6276.3|6288.5|6278.5|6289.8|6278.5|6286.3|6274.8|0
1626078370000|2021-07-12 08:26:10|6291.5|6281.5|6293.3|6287.3|6294.5|6288|6291.5|6281.5|0
1626078380000|2021-07-12 08:26:20|6292.8|6286.8|6292|6282|6292.8|6286.8|6287.8|6280.7|0
1626078390000|2021-07-12 08:26:30|6292.3|6282.3|6292.5|6286.5|6295.5|6286.5|6292.3|6280.5|0
1626078400000|2021-07-12 08:26:40|6291.3|6285.3|6296.2|6290.2|6296.2|6290.2|6291.3|6285.3|1
1626078410000|2021-07-12 08:26:50|6296.5|6290.5|6295.5|6289.5|6300.5|6294.5|6295.5|6288.5|0
1626078420000|2021-07-12 08:27:00|6297|6287|6293.2|6287.2|6297.5|6290|6292.2|6284.7|0
1626078430000|2021-07-12 08:27:10|6293|6287|6293.5|6287.5|6295|6289|6292.8|6286.8|0
1626078440000|2021-07-12 08:27:20|6295|6289|6293|6287|6295|6289|6293|6287|0
1626078450000|2021-07-12 08:27:30|6292|6286|6292|6286|6292|6286|6292|6286|0
1626078460000|2021-07-12 08:27:40|6293|6287|6292.5|6286.5|6293.5|6287.5|6292.5|6286.5|0
1626078470000|2021-07-12 08:27:50|6292.7|6286.7|6294|6288|6294.5|6288.5|6292.7|6286.7|0
1626078480000|2021-07-12 08:28:00|6292.5|6286.5|6294|6288|6295|6288|6292.5|6284.7|1
1626078500000|2021-07-12 08:28:20|6293.7|6287.7|6293.7|6287.7|6293.7|6287.7|6293.7|6287.7|0
1626078510000|2021-07-12 08:28:30|6292.5|6286.5|6292.5|6286.5|6292.5|6286.5|6292.5|6286.5|0
1626078520000|2021-07-12 08:28:40|6292|6286|6287.7|6281.7|6292|6286|6287.5|6281.5|0
1626078530000|2021-07-12 08:28:50|6288.2|6282.2|6291|6281|6293.7|6282.2|6288.2|6278.7|0
1626078540000|2021-07-12 08:29:00|6288.7|6282.7|6291.2|6281.2|6291.2|6282.7|6288.5|6280|1
1626078550000|2021-07-12 08:29:10|6291.5|6281.5|6291.5|6281.5|6291.5|6281.5|6291.5|6281.5|0
1626078580000|2021-07-12 08:29:40|6291|6281|6291|6281|6291|6281|6291|6281|0
1626078600000|2021-07-12 08:30:00|6290|6280|6289.7|6279.7|6290|6281.3|6287.3|6279.7|0
1626078610000|2021-07-12 08:30:10|6290|6280|6284|6278|6290|6280|6281|6275|0
1626078620000|2021-07-12 08:30:20|6286.5|6280.5|6290|6280|6290|6280.7|6286.5|6279|0
1626078630000|2021-07-12 08:30:30|6288.8|6278.8|6284.5|6278.5|6288.8|6279.5|6284.5|6276.7|0
1626078640000|2021-07-12 08:30:40|6285|6279|6285.7|6279.7|6286.2|6280.2|6285|6279|0
1626078650000|2021-07-12 08:30:50|6285.5|6279.5|6285.7|6279.7|6285.7|6279.7|6285.5|6279.5|0
1626078660000|2021-07-12 08:31:00|6285.5|6279.5|6284.5|6278.5|6287|6279.7|6284.5|6277|0
1626078670000|2021-07-12 08:31:10|6285.2|6279.2|6284|6278|6285.2|6279.2|6284|6278|0
1626078680000|2021-07-12 08:31:20|6284.5|6278.5|6284.5|6278.5|6287|6279|6284.5|6277|0
1626078700000|2021-07-12 08:31:40|6285.7|6279.7|6288.2|6282.2|6290.7|6282.5|6285.7|6279.7|0
1626078710000|2021-07-12 08:31:50|6288|6278|6288.5|6278.5|6288.5|6278.5|6288|6278|0
1626078720000|2021-07-12 08:32:00|6288|6278|6288.5|6278.5|6288.5|6278.5|6288|6278|1
1626078730000|2021-07-12 08:32:10|6288.7|6278.7|6288.7|6278.7|6288.7|6278.7|6288.7|6278.7|0
1626078740000|2021-07-12 08:32:20|6288.5|6278.5|6287.7|6281.7|6288.5|6282.2|6287.7|6278|0
1626078750000|2021-07-12 08:32:30|6287.5|6281.5|6286.2|6280.2|6287.5|6281.5|6286.2|6280.2|0
1626078760000|2021-07-12 08:32:40|6285.7|6279.7|6289.7|6274.7|6289.7|6279.7|6283.2|6274.7|0
1626078770000|2021-07-12 08:32:50|6290|6275|6290|6275|6290|6275|6290|6275|0
1626078780000|2021-07-12 08:33:00|6286.7|6276.7|6282.5|6276.5|6286.7|6276.7|6282.5|6275.7|0
1626078790000|2021-07-12 08:33:10|6282|6276|6282|6276|6282|6276|6282|6276|0
1626078800000|2021-07-12 08:33:20|6281.7|6275.7|6282|6276|6282|6276|6281.7|6275.7|0
1626078840000|2021-07-12 08:34:00|6282.2|6276.2|6285|6279|6286.5|6280.5|6282.2|6276.2|0
1626078860000|2021-07-12 08:34:20|6284.2|6278.2|6285|6279|6285|6279|6284.2|6278.2|0
1626078870000|2021-07-12 08:34:30|6286.7|6276.7|6286.7|6276.7|6286.7|6276.7|6286.7|6276.7|0
1626078880000|2021-07-12 08:34:40|6285|6279|6285.2|6279.2|6285.2|6279.2|6285|6279|0
1626078890000|2021-07-12 08:34:50|6285|6279|6284.7|6278.7|6285.5|6279.5|6284.7|6278.7|0
1626078900000|2021-07-12 08:35:00|6284.2|6278.2|6285|6279|6285|6279|6284.2|6278.2|0
1626078910000|2021-07-12 08:35:10|6285.5|6279.5|6285|6279|6287.7|6279.5|6285|6277.7|0
1626078920000|2021-07-12 08:35:20|6286|6280|6284.7|6278.7|6286.2|6280.2|6284.7|6278.7|0
1626078930000|2021-07-12 08:35:30|6285|6279|6285|6279|6285|6279|6285|6279|0
1626078940000|2021-07-12 08:35:40|6286.7|6276.7|6282.5|6276.5|6286.7|6278|6282.5|6276.5|0
1626078950000|2021-07-12 08:35:50|6282.2|6276.2|6279.5|6273.5|6282.7|6276.7|6274.5|6267|0
1626078960000|2021-07-12 08:36:00|6282|6272|6283|6277|6283|6277|6280.7|6272|0
1626078970000|2021-07-12 08:36:10|6283.2|6277.2|6282|6276|6283.7|6277.7|6282|6276|0
1626078990000|2021-07-12 08:36:30|6281.7|6275.7|6281.7|6275.7|6281.7|6275.7|6281.7|6275.7|0
1626079000000|2021-07-12 08:36:40|6282|6276|6282.7|6276.7|6282.7|6276.7|6282|6276|0
1626079010000|2021-07-12 08:36:50|6282.2|6276.2|6277|6271|6282.2|6276.2|6277|6270|0
1626079020000|2021-07-12 08:37:00|6276.7|6270.7|6276.5|6270.5|6277|6271|6276|6270|0
1626079040000|2021-07-12 08:37:20|6276.7|6270.7|6276.7|6270.7|6276.7|6270.7|6276.7|6270.7|2
1626079070000|2021-07-12 08:37:50|6277|6271|6276.5|6270.5|6277|6271|6276|6270|0
1626079080000|2021-07-12 08:38:00|6279.2|6269.2|6280|6270|6280|6271.5|6277|6269.2|0
1626079090000|2021-07-12 08:38:10|6279.7|6269.7|6279.7|6269.7|6279.7|6269.7|6279.7|6269.7|0
1626079100000|2021-07-12 08:38:20|6277.5|6271.5|6277.2|6271.2|6277.5|6271.5|6277.2|6271.2|0
1626079110000|2021-07-12 08:38:30|6279.7|6269.7|6277.2|6271.2|6279.7|6271.2|6277.2|6269.7|0
1626079130000|2021-07-12 08:38:50|6280|6270|6279.7|6269.7|6280|6270|6279.7|6269.7|0
1626079140000|2021-07-12 08:39:00|6277.2|6271.2|6280.2|6270.2|6280.2|6271.5|6277|6269.2|0
1626079160000|2021-07-12 08:39:20|6280.5|6270.5|6280.2|6270.2|6280.5|6272.2|6277.7|6270.2|0
1626079170000|2021-07-12 08:39:30|6275.5|6269.5|6270.5|6264.5|6275.5|6269.5|6270.2|6264.2|1
1626079180000|2021-07-12 08:39:40|6270.2|6264.2|6272|6266|6272|6266|6269.5|6263.5|1
1626079190000|2021-07-12 08:39:50|6272.2|6266.2|6278|6272|6279.7|6272|6272.2|6266.2|0
1626079200000|2021-07-12 08:40:00|6279.7|6269.7|6279.2|6273.2|6279.7|6273.2|6277.7|6269.7|0
1626079210000|2021-07-12 08:40:10|6279|6273|6279|6273|6279|6273|6278.2|6272.2|0
1626079220000|2021-07-12 08:40:20|6279.2|6273.2|6279.5|6273.5|6279.5|6273.5|6278.7|6272.7|0
1626079230000|2021-07-12 08:40:30|6279.2|6273.2|6279.2|6273.2|6280|6274|6279.2|6273.2|0
1626079240000|2021-07-12 08:40:40|6279.7|6273.7|6279.7|6273.7|6279.7|6273.7|6279.2|6273.2|0
1626079260000|2021-07-12 08:41:00|6280|6274|6277|6271|6283.5|6277.5|6277|6271|0
1626079270000|2021-07-12 08:41:10|6277.5|6271.5|6278.5|6272.5|6278.5|6272.5|6277.5|6271.5|0
1626079280000|2021-07-12 08:41:20|6280.9|6270.9|6281.2|6275.2|6282|6275.2|6279.4|6270.9|0
1626079300000|2021-07-12 08:41:40|6280|6274|6279.2|6273.2|6280|6274|6278.7|6272.7|0
1626079310000|2021-07-12 08:41:50|6280.2|6270.2|6278|6272|6280.2|6272|6278|6270.2|0
1626079320000|2021-07-12 08:42:00|6279.7|6269.7|6279.2|6269.2|6279.7|6269.7|6279.2|6269.2|0
1626079330000|2021-07-12 08:42:10|6279.5|6269.5|6276|6270|6279.5|6270|6276|6269.5|0
1626079340000|2021-07-12 08:42:20|6275.7|6269.7|6276|6270|6276|6270|6275.7|6269.7|0
1626079350000|2021-07-12 08:42:30|6278.4|6268.4|6279.5|6269.5|6279.5|6269.5|6278.4|6268.4|0
1626079360000|2021-07-12 08:42:40|6280|6270|6281.5|6271.5|6282|6272|6279.2|6269.2|0
1626079370000|2021-07-12 08:42:50|6282|6272|6280.2|6270.2|6282|6272|6279.2|6269.2|0
1626079380000|2021-07-12 08:43:00|6281.2|6271.2|6278.2|6268.2|6281.2|6273|6276.5|6268.2|0
1626079390000|2021-07-12 08:43:10|6276|6270|6275.7|6269.7|6276|6270|6275.7|6269.7|0
1626079410000|2021-07-12 08:43:30|6277.2|6267.2|6277.2|6267.2|6277.2|6267.2|6277.2|6267.2|0
1626079420000|2021-07-12 08:43:40|6275|6269|6270.7|6264.7|6275|6269|6270.7|6263.2|0
1626079430000|2021-07-12 08:43:50|6270.2|6264.2|6271|6265|6274.5|6266.7|6270.2|6264.2|0
1626079440000|2021-07-12 08:44:00|6268.5|6262.5|6268.7|6262.7|6270|6263|6264|6258|1
1626079450000|2021-07-12 08:44:10|6270.7|6260.7|6270.7|6260.7|6270.7|6261.2|6267.2|6260.7|0
1626079460000|2021-07-12 08:44:20|6269.5|6263.5|6274|6264|6274.2|6264.2|6269.5|6260.7|0
1626079480000|2021-07-12 08:44:40|6273.5|6263.5|6272.7|6262.7|6273.5|6263.5|6272.7|6262.7|0
1626079500000|2021-07-12 08:45:00|6270.9|6264.9|6268.5|6262.5|6271.7|6264.9|6268.5|6259.7|0
1626079510000|2021-07-12 08:45:10|6268.2|6262.2|6270.7|6260.7|6270.7|6262.2|6266.9|6259.4|0
1626079520000|2021-07-12 08:45:20|6271.2|6261.2|6270.7|6260.7|6271.2|6261.2|6270.7|6260.7|0
1626079530000|2021-07-12 08:45:30|6272.7|6262.7|6272.7|6262.7|6272.7|6262.7|6272.7|6262.7|0
1626079560000|2021-07-12 08:46:00|6269.5|6263.5|6271.7|6261.7|6272|6264.2|6269.2|6261.4|0
1626079570000|2021-07-12 08:46:10|6270.2|6264.2|6270.4|6264.4|6270.4|6264.4|6270.2|6264.2|0
1626079580000|2021-07-12 08:46:20|6270.9|6264.9|6276.2|6270.2|6278.4|6270.2|6270.9|6264.9|0
1626079590000|2021-07-12 08:46:30|6275.2|6269.2|6275.2|6269.2|6276.5|6269.2|6274.9|6266.2|0
1626079600000|2021-07-12 08:46:40|6275.4|6269.4|6274.9|6268.9|6275.4|6269.4|6274.9|6268.9|0
1626079620000|2021-07-12 08:47:00|6275.2|6269.2|6274.2|6268.2|6275.2|6269.2|6274.2|6268.2|0
1626079630000|2021-07-12 08:47:10|6273.9|6267.9|6275.7|6265.7|6275.7|6267.9|6273.9|6265.7|0
1626079640000|2021-07-12 08:47:20|6272.2|6266.2|6270.4|6264.4|6272.2|6266.2|6270.4|6264.4|0
1626079650000|2021-07-12 08:47:30|6270.7|6264.7|6270.4|6264.4|6270.7|6264.7|6270.4|6264.4|0
1626079660000|2021-07-12 08:47:40|6270.7|6264.7|6270.7|6264.7|6270.7|6264.7|6270.7|6264.7|0
1626079670000|2021-07-12 08:47:50|6270.9|6264.9|6271.2|6265.2|6271.2|6265.2|6270.9|6264.9|0
1626079680000|2021-07-12 08:48:00|6271.9|6265.9|6273.7|6267.7|6276|6268.2|6271.9|6265.7|1
1626079690000|2021-07-12 08:48:10|6274|6268|6274.2|6268.2|6274.2|6268.2|6274|6268|0
1626079700000|2021-07-12 08:48:20|6276|6266|6276|6266|6276|6266|6276|6266|0
1626079710000|2021-07-12 08:48:30|6275.7|6265.7|6276|6266|6276|6268.2|6274.2|6265.7|0
1626079720000|2021-07-12 08:48:40|6274.2|6268.2|6275.2|6269.2|6275.7|6269.7|6274.2|6268.2|0
1626079740000|2021-07-12 08:49:00|6275.5|6269.5|6275.7|6269.7|6275.7|6269.7|6275.5|6269.5|0
1626079750000|2021-07-12 08:49:10|6275.2|6269.2|6274|6268|6275.2|6269.2|6274|6268|0
1626079760000|2021-07-12 08:49:20|6274.7|6268.7|6275|6269|6275|6269|6274.7|6268.7|0
1626079770000|2021-07-12 08:49:30|6275.5|6269.5|6275|6269|6275.5|6269.5|6275|6269|0
1626079780000|2021-07-12 08:49:40|6275.2|6269.2|6267.2|6261.2|6275.2|6269.2|6267.2|6259.7|1
1626079800000|2021-07-12 08:50:00|6267|6261|6267.9|6257.9|6267.9|6261|6267|6257.9|1
1626079810000|2021-07-12 08:50:10|6262.4|6256.4|6258.5|6252.5|6262.4|6256.4|6258.5|6252.5|15
1626079820000|2021-07-12 08:50:20|6258.4|6252.4|6258.9|6252.9|6259.2|6253.2|6257.9|6251.9|6
1626079830000|2021-07-12 08:50:30|6259.2|6253.2|6254.4|6248.4|6260.9|6254.2|6254.4|6248.4|0
1626079840000|2021-07-12 08:50:40|6254.7|6248.7|6260.7|6254.7|6265.4|6257.9|6254.7|6248.7|1
1626079850000|2021-07-12 08:50:50|6261.7|6255.7|6262.7|6256.7|6268.4|6262.4|6261.7|6255.7|2
1626079860000|2021-07-12 08:51:00|6262.9|6256.9|6268.2|6258.2|6271.7|6263.7|6262.9|6256.9|1
1626079870000|2021-07-12 08:51:10|6267.9|6257.9|6267.9|6261.9|6268.4|6261.9|6265.7|6257.2|0
1626079890000|2021-07-12 08:51:30|6267.7|6261.7|6267.2|6257.2|6269.2|6261.7|6267.2|6257.2|0
1626079900000|2021-07-12 08:51:40|6268.4|6258.4|6269.4|6259.4|6269.4|6261.7|6267.7|6258.4|0
1626079910000|2021-07-12 08:51:50|6269.2|6259.2|6269.2|6263.2|6270.2|6263.2|6265.9|6257.2|0
1626079920000|2021-07-12 08:52:00|6268.2|6258.2|6265.4|6255.4|6268.9|6258.9|6264.4|6253.9|0
1626079930000|2021-07-12 08:52:10|6262|6256|6261.7|6251.7|6262|6256|6256.7|6250.7|1
1626079950000|2021-07-12 08:52:30|6258.7|6252.7|6258.7|6252.7|6259.7|6253.7|6257.7|6251.7|0
1626079960000|2021-07-12 08:52:40|6259.4|6253.4|6261.7|6255.7|6262.7|6255.7|6259.4|6252.7|0
1626079970000|2021-07-12 08:52:50|6264.2|6254.2|6264.2|6254.2|6264.4|6256.2|6262.2|6254.2|0
1626079980000|2021-07-12 08:53:00|6263.9|6253.9|6262.4|6252.4|6263.9|6255.7|6261.7|6252.4|0
1626079990000|2021-07-12 08:53:10|6259|6253|6256.2|6250.2|6259|6253|6256.2|6250.2|1
1626080000000|2021-07-12 08:53:20|6257.2|6251.2|6257.2|6251.2|6257.2|6251.2|6257.2|6251.2|0
1626080020000|2021-07-12 08:53:40|6256.9|6250.9|6263.7|6248.7|6263.7|6250.9|6256.9|6248.7|0
1626080040000|2021-07-12 08:54:00|6263.9|6248.9|6261.9|6251.9|6263.9|6251.9|6261.9|6248.9|0
1626080050000|2021-07-12 08:54:10|6262.2|6252.2|6258.9|6252.9|6262.2|6252.9|6258.9|6251.2|0
1626080060000|2021-07-12 08:54:20|6258.2|6252.2|6257.2|6251.2|6258.2|6252.2|6257.2|6251.2|0
1626080070000|2021-07-12 08:54:30|6257.9|6251.9|6262.2|6252.2|6262.2|6252.2|6257.9|6251.9|0
1626080100000|2021-07-12 08:55:00|6260.4|6254.4|6260.9|6250.9|6260.9|6254.4|6260.4|6250.9|0
1626080130000|2021-07-12 08:55:30|6260.2|6254.2|6260.7|6254.7|6260.7|6254.7|6260.2|6254.2|0
1626080140000|2021-07-12 08:55:40|6263.2|6253.2|6265.2|6255.2|6265.4|6256.7|6261.7|6253.2|0
1626080150000|2021-07-12 08:55:50|6264.9|6254.9|6265.4|6255.4|6265.4|6255.4|6264.9|6254.9|0
1626080160000|2021-07-12 08:56:00|6266.9|6256.9|6267.2|6257.2|6267.4|6259.7|6265.7|6256.9|0
1626080170000|2021-07-12 08:56:10|6267.4|6257.4|6265.7|6259.7|6267.4|6259.7|6265.7|6257.2|0
1626080180000|2021-07-12 08:56:20|6267.4|6257.4|6267.4|6257.4|6267.4|6257.4|6267.4|6257.4|0
1626080190000|2021-07-12 08:56:30|6267.2|6257.2|6267.4|6257.4|6267.4|6257.4|6267.2|6257.2|0
1626080210000|2021-07-12 08:56:50|6267.2|6257.2|6265.7|6259.7|6267.4|6259.7|6265.7|6257.2|0
1626080220000|2021-07-12 08:57:00|6267.2|6257.2|6265.7|6259.7|6267.4|6259.7|6265.7|6257.2|0
1626080230000|2021-07-12 08:57:10|6265.2|6259.2|6264.7|6258.7|6265.2|6259.2|6264.7|6258.7|0
1626080240000|2021-07-12 08:57:20|6267.9|6261.9|6269.2|6259.2|6270.4|6262.7|6267.9|6259.2|0
1626080250000|2021-07-12 08:57:30|6268.9|6258.9|6268.2|6258.2|6268.9|6259.7|6265.7|6257.9|0
1626080260000|2021-07-12 08:57:40|6266.2|6260.2|6266.7|6260.7|6266.9|6260.9|6266.2|6260.2|0
1626080280000|2021-07-12 08:58:00|6266.4|6260.4|6264.9|6258.9|6267.4|6260.4|6264.9|6257.4|0
1626080290000|2021-07-12 08:58:10|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|0
1626080300000|2021-07-12 08:58:20|6264.9|6258.9|6264.9|6258.9|6264.9|6258.9|6264.7|6258.7|0
1626080310000|2021-07-12 08:58:30|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|6264.7|6258.7|0
1626080320000|2021-07-12 08:58:40|6268.4|6258.4|6266.7|6260.7|6268.4|6260.7|6266.7|6258.2|0
1626080330000|2021-07-12 08:58:50|6268.4|6258.4|6269.2|6259.2|6269.2|6259.2|6268.4|6258.4|0
1626080340000|2021-07-12 08:59:00|6266.7|6260.7|6266.7|6260.7|6268.4|6260.7|6266.7|6258.2|0
1626080350000|2021-07-12 08:59:10|6268.4|6258.4|6268.4|6258.4|6268.4|6260.7|6266.7|6258.4|0
1626080360000|2021-07-12 08:59:20|6267.4|6257.4|6265.2|6259.2|6267.4|6259.2|6265.2|6257.4|0
1626080370000|2021-07-12 08:59:30|6264.9|6258.9|6264.9|6258.9|6264.9|6258.9|6264.9|6258.9|0
1626080390000|2021-07-12 08:59:50|6267.4|6257.4|6264.9|6258.9|6267.4|6258.9|6264.9|6257.4|0
1626080400000|2021-07-12 09:00:00|6267.2|6257.2|6268.4|6258.4|6269.2|6259.2|6267.2|6257.2|0
1626080410000|2021-07-12 09:00:10|6267.9|6257.9|6264.7|6258.7|6267.9|6259.7|6264.7|6257.2|0
1626080420000|2021-07-12 09:00:20|6263.2|6257.2|6262.7|6256.7|6263.2|6257.2|6262.7|6256.7|0
1626080430000|2021-07-12 09:00:30|6262.9|6256.9|6262.9|6256.9|6262.9|6256.9|6262.9|6256.9|0
1626080440000|2021-07-12 09:00:40|6262.7|6256.7|6262.2|6256.2|6262.7|6256.7|6262.2|6256.2|0
1626080450000|2021-07-12 09:00:50|6260.4|6254.4|6256.7|6250.7|6260.4|6254.4|6256.1|6250.1|0
1626080460000|2021-07-12 09:01:00|6256.1|6250.1|6256.4|6250.4|6256.4|6250.4|6254.9|6248.9|1
1626080470000|2021-07-12 09:01:10|6256.7|6250.7|6261.2|6255.2|6261.2|6255.2|6256.7|6249.9|0
1626080480000|2021-07-12 09:01:20|6260.9|6254.9|6261.4|6255.4|6261.4|6255.4|6260.9|6254.9|0
1626080490000|2021-07-12 09:01:30|6261.9|6255.9|6261.9|6255.9|6261.9|6255.9|6261.9|6255.9|0
1626080500000|2021-07-12 09:01:40|6262.2|6256.2|6262.4|6256.4|6262.4|6256.4|6262.2|6256.2|0
1626080530000|2021-07-12 09:02:10|6262.2|6256.2|6261.9|6255.9|6262.2|6256.2|6261.9|6255.9|0
1626080550000|2021-07-12 09:02:30|6262.4|6256.4|6262.2|6256.2|6262.4|6256.4|6262.2|6256.2|0
1626080560000|2021-07-12 09:02:40|6261.9|6255.9|6261.9|6255.9|6261.9|6255.9|6261.9|6255.9|0
1626080580000|2021-07-12 09:03:00|6261.7|6255.7|6260.4|6254.4|6261.7|6255.7|6260.4|6254.4|0
1626080590000|2021-07-12 09:03:10|6261.2|6255.2|6261.4|6255.4|6261.4|6255.4|6261.2|6255.2|0
1626080600000|2021-07-12 09:03:20|6258.9|6252.9|6260.9|6254.9|6260.9|6254.9|6258.9|6252.9|0
1626080610000|2021-07-12 09:03:30|6261.2|6255.2|6261.2|6255.2|6261.2|6255.2|6260.9|6254.9|0
1626080620000|2021-07-12 09:03:40|6262.2|6256.2|6261.7|6255.7|6262.2|6256.2|6261.7|6255.7|0
1626080630000|2021-07-12 09:03:50|6262.2|6256.2|6262.2|6256.2|6262.2|6256.2|6262.2|6256.2|0
1626080640000|2021-07-12 09:04:00|6261.9|6255.9|6261.7|6255.7|6261.9|6255.9|6261.7|6255.7|0
1626080670000|2021-07-12 09:04:30|6267.3|6257.3|6270.2|6260.2|6270.2|6260.2|6267.3|6257.3|1
1626080680000|2021-07-12 09:04:40|6273.9|6258.9|6275.7|6265.7|6278.2|6265.7|6273.4|6258.9|0
1626080690000|2021-07-12 09:04:50|6275.9|6265.9|6282.4|6272.4|6282.4|6272.4|6275.2|6265.9|0
1626080700000|2021-07-12 09:05:00|6275.7|6269.7|6271.7|6265.7|6276.9|6269.7|6271.7|6265.4|0
1626080710000|2021-07-12 09:05:10|6271.4|6265.4|6271.2|6265.2|6271.4|6265.4|6271.2|6265.2|0
1626080730000|2021-07-12 09:05:30|6273.7|6263.7|6277.7|6262.7|6277.7|6263.7|6273.7|6262.7|0
1626080740000|2021-07-12 09:05:40|6274.9|6264.9|6274.9|6264.9|6274.9|6264.9|6274.9|6264.9|0
1626080760000|2021-07-12 09:06:00|6271.9|6261.9|6264.7|6258.7|6271.9|6262.9|6264.7|6258.7|0
1626080770000|2021-07-12 09:06:10|6263.9|6257.9|6263.9|6257.9|6263.9|6257.9|6263.9|6257.9|0
1626080780000|2021-07-12 09:06:20|6264.2|6258.2|6268.2|6262.2|6268.2|6262.2|6264.2|6258.2|0
1626080790000|2021-07-12 09:06:30|6269.7|6259.7|6269.7|6259.7|6269.7|6259.7|6269.7|6259.7|0
1626080810000|2021-07-12 09:06:50|6269.9|6259.9|6269.7|6259.7|6269.9|6259.9|6269.7|6259.7|0
1626080820000|2021-07-12 09:07:00|6267.4|6261.4|6267.2|6261.2|6268.7|6261.4|6267.2|6258.7|0
1626080830000|2021-07-12 09:07:10|6267.4|6261.4|6267.2|6261.2|6268.9|6261.7|6266.9|6258.9|0
1626080850000|2021-07-12 09:07:30|6266.9|6260.9|6265.2|6259.2|6267.4|6260.9|6265.2|6256.9|0
1626080870000|2021-07-12 09:07:50|6264.7|6258.7|6264.2|6258.2|6264.7|6258.7|6264.2|6258.2|0
1626080880000|2021-07-12 09:08:00|6263.9|6257.9|6262.7|6256.7|6263.9|6257.9|6262.7|6256.7|0
1626080890000|2021-07-12 09:08:10|6263.2|6257.2|6263.2|6257.2|6263.2|6257.2|6263.2|6257.2|0
1626080900000|2021-07-12 09:08:20|6262.9|6256.9|6261.9|6255.9|6262.9|6256.9|6261.9|6255.9|0
1626080910000|2021-07-12 09:08:30|6261.7|6255.7|6263.2|6257.2|6263.2|6257.2|6261.7|6255.7|0
1626080920000|2021-07-12 09:08:40|6262.7|6256.7|6262.2|6256.2|6262.7|6256.7|6262.2|6256.2|0
1626080940000|2021-07-12 09:09:00|6266.9|6256.9|6267.2|6257.2|6267.7|6257.7|6266.9|6256.9|0
1626080950000|2021-07-12 09:09:10|6267.4|6257.4|6267.7|6257.7|6267.7|6257.7|6267.4|6257.4|0
1626080960000|2021-07-12 09:09:20|6265.9|6259.9|6266.7|6260.7|6266.7|6260.7|6265.9|6259.9|0
1626080970000|2021-07-12 09:09:30|6267.1|6261.1|6268.2|6262.2|6268.2|6262.2|6267.1|6261.1|0
1626081000000|2021-07-12 09:10:00|6267.9|6261.9|6267.2|6261.2|6269.9|6262.2|6267.2|6259.9|0
1626081010000|2021-07-12 09:10:10|6267.7|6261.7|6267.7|6261.7|6267.7|6261.7|6267.7|6261.7|0
1626081020000|2021-07-12 09:10:20|6273.4|6258.4|6270.9|6260.9|6273.4|6261.2|6270.9|6258.4|0
1626081030000|2021-07-12 09:10:30|6271.2|6261.2|6271.2|6261.2|6271.2|6261.2|6271.2|6261.2|0
1626081060000|2021-07-12 09:11:00|6270.7|6260.7|6270.7|6260.7|6270.7|6260.7|6270.7|6260.7|0
1626081100000|2021-07-12 09:11:40|6267.4|6261.4|6271.2|6261.2|6271.2|6261.9|6267.4|6261.2|0
1626081140000|2021-07-12 09:12:20|6274.2|6259.2|6271.2|6261.2|6274.2|6261.2|6271.2|6259.2|0
1626081160000|2021-07-12 09:12:40|6271.4|6261.4|6271.7|6261.7|6271.7|6261.7|6271.4|6261.4|0
1626081170000|2021-07-12 09:12:50|6271.9|6261.9|6272.7|6262.7|6272.7|6262.7|6271.9|6261.9|0
1626081180000|2021-07-12 09:13:00|6270.9|6264.9|6272.2|6266.2|6273.7|6266.2|6270.9|6263.7|0
1626081240000|2021-07-12 09:14:00|6273.7|6263.7|6273.7|6263.7|6273.7|6263.7|6273.7|6263.7|0
1626081250000|2021-07-12 09:14:10|6271.9|6265.9|6273.7|6263.7|6273.9|6265.9|6271.9|6263.7|0
1626081290000|2021-07-12 09:14:50|6273.4|6263.4|6274.4|6259.4|6274.9|6263.4|6273.4|6259.4|0
1626081450000|2021-07-12 09:17:30|6272.4|6262.4|6274.1|6259.1|6274.1|6262.4|6272.4|6259.1|0
1626081460000|2021-07-12 09:17:40|6274.4|6259.4|6269.4|6263.4|6274.9|6263.9|6269.4|6259.1|0
1626081470000|2021-07-12 09:17:50|6268.7|6262.7|6267.9|6261.9|6268.7|6262.7|6267.4|6261.4|0
1626081480000|2021-07-12 09:18:00|6267.6|6261.6|6266.6|6260.6|6267.6|6261.6|6266.6|6260.6|0
1626081490000|2021-07-12 09:18:10|6266.9|6260.9|6274.6|6264.6|6274.6|6264.6|6266.9|6260.9|0
1626081500000|2021-07-12 09:18:20|6276.6|6266.6|6273.1|6267.1|6276.6|6268.2|6273.1|6265.6|0
1626081510000|2021-07-12 09:18:30|6273.4|6267.4|6273.6|6267.6|6273.6|6267.6|6273.4|6267.4|0
1626081520000|2021-07-12 09:18:40|6273.2|6267.2|6272.1|6266.1|6273.2|6267.2|6272.1|6266.1|0
1626081530000|2021-07-12 09:18:50|6274.4|6264.4|6274.4|6264.4|6274.6|6264.6|6274.4|6264.4|0
1626081540000|2021-07-12 09:19:00|6272.1|6266.1|6271.9|6265.9|6272.1|6266.1|6270.1|6261.6|0
1626081560000|2021-07-12 09:19:20|6272.1|6266.1|6274.6|6264.6|6275.4|6266.1|6272.1|6264.6|0
1626081570000|2021-07-12 09:19:30|6274.4|6264.4|6274.4|6264.4|6274.4|6264.4|6274.4|6264.4|0
1626081580000|2021-07-12 09:19:40|6273.4|6267.4|6276.1|6266.1|6276.6|6267.4|6273.1|6265.9|0
1626081590000|2021-07-12 09:19:50|6275.9|6265.9|6275.9|6265.9|6276.1|6266.1|6275.9|6265.9|0
1626081620000|2021-07-12 09:20:20|6275.6|6265.6|6270.9|6260.9|6275.6|6265.6|6270.9|6260.9|0
1626081640000|2021-07-12 09:20:40|6271.1|6261.1|6271.1|6261.1|6271.1|6261.1|6271.1|6261.1|0
1626081680000|2021-07-12 09:21:20|6270.6|6260.6|6270.4|6260.4|6270.6|6260.6|6270.4|6260.4|1
1626081700000|2021-07-12 09:21:40|6266.6|6260.6|6263.6|6257.6|6266.6|6260.6|6262.6|6256.6|0
1626081710000|2021-07-12 09:21:50|6263.1|6257.1|6263.1|6257.1|6263.1|6257.1|6263.1|6257.1|0
1626081740000|2021-07-12 09:22:20|6263.6|6257.6|6263.9|6257.9|6263.9|6257.9|6263.6|6257.6|0
1626081750000|2021-07-12 09:22:30|6263.6|6257.6|6263.6|6257.6|6263.6|6257.6|6263.6|6257.6|0
1626081780000|2021-07-12 09:23:00|6262.9|6256.9|6262.9|6256.9|6262.9|6256.9|6262.9|6256.9|0
1626081790000|2021-07-12 09:23:10|6263.4|6257.4|6263.6|6257.6|6263.6|6257.6|6263.4|6257.4|0
1626081800000|2021-07-12 09:23:20|6264.1|6258.1|6266.1|6260.1|6268.6|6260.6|6263.9|6257.9|1
1626081810000|2021-07-12 09:23:30|6266.6|6260.6|6266.1|6260.1|6267.1|6261.1|6266.1|6260.1|0
1626081820000|2021-07-12 09:23:40|6267.1|6261.1|6268.6|6258.6|6269.2|6261.4|6267.1|6258.4|0
1626081830000|2021-07-12 09:23:50|6266.4|6260.4|6267.1|6261.1|6268.6|6261.1|6266.4|6258.6|0
1626081840000|2021-07-12 09:24:00|6268.6|6258.6|6265.9|6259.9|6268.6|6260.1|6265.9|6258.6|0
1626081850000|2021-07-12 09:24:10|6266.1|6260.1|6266.1|6260.1|6266.1|6260.1|6266.1|6260.1|0
1626081880000|2021-07-12 09:24:40|6266.4|6260.4|6269.9|6263.9|6269.9|6263.9|6266.4|6260.4|0
1626081900000|2021-07-12 09:25:00|6271.1|6265.1|6269.4|6263.4|6271.1|6265.1|6269.4|6263.4|0
1626081930000|2021-07-12 09:25:30|6269.6|6263.6|6269.6|6263.6|6269.6|6263.6|6269.6|6263.6|0
1626081950000|2021-07-12 09:25:50|6269.4|6263.4|6269.4|6263.4|6269.4|6263.4|6269.4|6263.4|0
1626082020000|2021-07-12 09:27:00|6269.9|6263.9|6269.6|6263.6|6270.1|6264.1|6269.6|6263.6|0
1626082030000|2021-07-12 09:27:10|6269.4|6263.4|6269.4|6263.4|6269.4|6263.4|6269.4|6263.4|0
1626082050000|2021-07-12 09:27:30|6269.9|6263.9|6269.9|6263.9|6269.9|6263.9|6269.9|6263.9|0
1626082070000|2021-07-12 09:27:50|6269.6|6263.6|6269.4|6263.4|6269.6|6263.6|6269.4|6263.4|0
1626082090000|2021-07-12 09:28:10|6269.9|6263.9|6269.6|6263.6|6270.1|6264.1|6269.6|6263.6|0
1626082110000|2021-07-12 09:28:30|6269.1|6263.1|6269.1|6263.1|6269.1|6263.1|6269.1|6263.1|0
1626082140000|2021-07-12 09:29:00|6268.9|6262.9|6269.6|6263.6|6269.6|6263.6|6268.9|6262.9|0
1626082200000|2021-07-12 09:30:00|6269.9|6263.9|6269.6|6263.6|6269.9|6263.9|6269.6|6263.6|0
1626082210000|2021-07-12 09:30:10|6270.1|6264.1|6275.9|6265.9|6275.9|6265.9|6270.1|6264.1|0
1626082220000|2021-07-12 09:30:20|6276.1|6266.1|6276.6|6266.6|6276.6|6266.6|6275.9|6265.9|0
1626082230000|2021-07-12 09:30:30|6276.1|6270.1|6276.1|6270.1|6276.1|6270.1|6275.9|6269.9|0
1626082240000|2021-07-12 09:30:40|6276.4|6270.4|6276.4|6270.4|6276.6|6270.6|6276.1|6270.1|0
1626082250000|2021-07-12 09:30:50|6277.1|6271.1|6277.6|6271.6|6277.6|6271.6|6277.1|6271.1|0
1626082260000|2021-07-12 09:31:00|6277.1|6271.1|6276.6|6270.6|6277.1|6271.1|6276.6|6270.6|0
1626082270000|2021-07-12 09:31:10|6277.6|6267.6|6277.6|6267.6|6277.6|6267.6|6277.6|6267.6|0
1626082290000|2021-07-12 09:31:30|6275.1|6269.1|6275.1|6269.1|6275.1|6269.1|6275.1|6269.1|0
1626082310000|2021-07-12 09:31:50|6276.6|6266.6|6276.6|6266.6|6276.6|6266.6|6276.6|6266.6|0
1626082320000|2021-07-12 09:32:00|6274.9|6268.9|6274.9|6268.9|6274.9|6268.9|6274.9|6268.9|0
1626082330000|2021-07-12 09:32:10|6275.1|6269.1|6276.4|6266.4|6276.4|6269.1|6275.1|6266.4|0
1626082340000|2021-07-12 09:32:20|6276.6|6266.6|6276.6|6266.6|6277.4|6267.4|6276.6|6266.6|0
1626082380000|2021-07-12 09:33:00|6276.9|6266.9|6277.6|6267.6|6277.6|6269.1|6275.1|6266.1|0
1626082410000|2021-07-12 09:33:30|6275.9|6269.9|6275.9|6269.9|6275.9|6269.9|6275.9|6269.9|0
1626082420000|2021-07-12 09:33:40|6276.1|6270.1|6276.1|6270.1|6276.1|6270.1|6276.1|6270.1|0
1626082440000|2021-07-12 09:34:00|6276.6|6270.6|6276.6|6270.6|6276.6|6270.6|6276.6|6270.6|0
1626082450000|2021-07-12 09:34:10|6277.1|6271.1|6280.4|6270.4|6280.6|6271.1|6277.1|6270.4|0
1626082480000|2021-07-12 09:34:40|6280.6|6270.6|6280.6|6270.6|6280.6|6270.6|6280.6|6270.6|0
1626082500000|2021-07-12 09:35:00|6277.9|6271.9|6277.1|6271.1|6278.6|6271.9|6277.1|6268.6|0
1626082510000|2021-07-12 09:35:10|6279.4|6269.4|6279.6|6269.6|6279.6|6269.6|6279.4|6269.4|0
1626082530000|2021-07-12 09:35:30|6277.4|6271.4|6278.9|6268.9|6279.6|6271.4|6277.1|6268.9|0
1626082540000|2021-07-12 09:35:40|6278.6|6268.6|6278.4|6268.4|6278.6|6268.6|6278.4|6268.4|0
1626082580000|2021-07-12 09:36:20|6276.6|6270.6|6278.1|6272.1|6278.1|6272.1|6276.6|6270.6|0
1626082590000|2021-07-12 09:36:30|6279.1|6273.1|6279.1|6273.1|6279.1|6273.1|6279.1|6273.1|0
1626082600000|2021-07-12 09:36:40|6278.6|6272.6|6282.6|6272.6|6282.6|6273.1|6278.6|6272.6|0
1626082610000|2021-07-12 09:36:50|6281.3|6275.3|6285.1|6275.1|6285.1|6275.3|6281.1|6274.6|0
1626082620000|2021-07-12 09:37:00|6284.9|6274.9|6284.6|6274.6|6284.9|6274.9|6284.6|6274.6|0
1626082630000|2021-07-12 09:37:10|6282.4|6276.4|6282.4|6276.4|6282.4|6276.4|6282.4|6276.4|6
1626082640000|2021-07-12 09:37:20|6284.9|6274.9|6284.6|6274.6|6285.4|6275.4|6284.6|6274.6|3
1626082650000|2021-07-12 09:37:30|6282.4|6276.4|6284.1|6274.1|6284.4|6276.4|6281.9|6274.1|0
1626082660000|2021-07-12 09:37:40|6283.9|6273.9|6283.9|6273.9|6283.9|6273.9|6283.9|6273.9|0
1626082670000|2021-07-12 09:37:50|6282.9|6276.9|6282.9|6276.9|6282.9|6276.9|6282.9|6276.9|0
1626082690000|2021-07-12 09:38:10|6283.1|6277.1|6283.4|6277.4|6283.4|6277.4|6283.1|6277.1|0
1626082700000|2021-07-12 09:38:20|6284.1|6278.1|6285.1|6275.1|6285.9|6279.9|6284.1|6275.1|0
1626082710000|2021-07-12 09:38:30|6284.1|6278.1|6285.6|6275.6|6285.6|6278.1|6284.1|6275.4|0
1626082790000|2021-07-12 09:39:50|6285.1|6275.1|6285.6|6275.6|6285.6|6275.6|6285.1|6275.1|0
1626082800000|2021-07-12 09:40:00|6285.4|6275.4|6285.1|6275.1|6285.4|6275.4|6285.1|6275.1|0
1626082830000|2021-07-12 09:40:30|6282.9|6276.9|6282.6|6276.6|6282.9|6276.9|6282.6|6276.6|0
1626082860000|2021-07-12 09:41:00|6282.4|6276.4|6280.6|6274.6|6282.4|6276.4|6280.6|6274.6|0
1626082870000|2021-07-12 09:41:10|6279.9|6273.9|6277.1|6271.1|6279.9|6273.9|6277.1|6271.1|0
1626082880000|2021-07-12 09:41:20|6277.4|6271.4|6277.6|6271.6|6277.6|6271.6|6277.1|6271.1|0
1626082890000|2021-07-12 09:41:30|6277.9|6271.9|6279.6|6269.6|6279.6|6271.9|6277.9|6269.6|1
1626082920000|2021-07-12 09:42:00|6278.1|6272.1|6279.9|6269.9|6280.6|6272.6|6278.1|6269.9|0
1626082940000|2021-07-12 09:42:20|6278.1|6272.1|6278.1|6272.1|6278.1|6272.1|6278.1|6272.1|0
1626082960000|2021-07-12 09:42:40|6279.9|6269.9|6275.3|6265.3|6279.9|6269.9|6275.3|6265.3|0
1626082970000|2021-07-12 09:42:50|6272.6|6266.6|6271.8|6265.8|6272.6|6266.6|6271.8|6265.8|0
1626082990000|2021-07-12 09:43:10|6272.1|6266.1|6279.1|6269.1|6279.1|6269.1|6272.1|6266.1|0
1626083000000|2021-07-12 09:43:20|6278.8|6268.8|6279.3|6269.3|6279.3|6269.3|6278.8|6268.8|0
1626083010000|2021-07-12 09:43:30|6279.1|6269.1|6279.1|6269.1|6279.1|6269.1|6279.1|6269.1|0
1626083030000|2021-07-12 09:43:50|6276.6|6270.6|6274.3|6268.3|6278.6|6270.6|6274.3|6267.3|0
1626083040000|2021-07-12 09:44:00|6274.8|6268.8|6273.3|6267.3|6274.8|6268.8|6273.3|6267.3|0
1626083050000|2021-07-12 09:44:10|6272.9|6266.9|6273.3|6267.3|6273.6|6267.6|6272.9|6266.9|0
1626083070000|2021-07-12 09:44:30|6272.9|6266.9|6273.3|6267.3|6273.3|6267.3|6272.9|6266.9|0
1626083100000|2021-07-12 09:45:00|6273.6|6267.6|6273.8|6267.8|6273.8|6267.8|6273.6|6267.6|0
1626083110000|2021-07-12 09:45:10|6273.3|6267.3|6273.3|6267.3|6273.3|6267.3|6273.3|6267.3|0
1626083160000|2021-07-12 09:46:00|6273.6|6267.6|6273.6|6267.6|6273.6|6267.6|6273.6|6267.6|0
1626083170000|2021-07-12 09:46:10|6273.8|6267.8|6276.6|6270.6|6276.6|6270.6|6273.8|6267.8|0
1626083180000|2021-07-12 09:46:20|6279.1|6269.1|6279.3|6269.3|6279.6|6269.6|6279.1|6269.1|0
1626083190000|2021-07-12 09:46:30|6279.6|6269.6|6279.6|6269.6|6279.6|6269.6|6279.6|6269.6|0
1626083200000|2021-07-12 09:46:40|6279.3|6269.3|6279.3|6269.3|6279.3|6269.3|6279.3|6269.3|0
1626083210000|2021-07-12 09:46:50|6277.6|6271.6|6275.6|6269.6|6279.6|6271.6|6275.6|6269.6|0
1626083220000|2021-07-12 09:47:00|6275.1|6269.1|6274.3|6268.3|6275.1|6269.1|6274.3|6268.3|0
1626083230000|2021-07-12 09:47:10|6275.9|6265.9|6275.6|6265.6|6275.9|6265.9|6275.6|6265.6|0
1626083250000|2021-07-12 09:47:30|6273.1|6267.1|6272.6|6266.6|6273.1|6267.1|6272.4|6266.4|0
1626083270000|2021-07-12 09:47:50|6273.1|6267.1|6273.8|6267.8|6273.8|6267.8|6273.1|6267.1|0
1626083290000|2021-07-12 09:48:10|6274.3|6268.3|6274.3|6268.3|6274.3|6268.3|6274.3|6268.3|0
1626083300000|2021-07-12 09:48:20|6276.6|6266.6|6274.8|6268.8|6276.6|6268.8|6274.3|6266.6|0
1626083310000|2021-07-12 09:48:30|6273.8|6267.8|6273.8|6267.8|6273.8|6267.8|6273.8|6267.8|0
1626083340000|2021-07-12 09:49:00|6271.6|6265.6|6272.1|6266.1|6275.6|6267.3|6270.3|6264.3|1
1626083350000|2021-07-12 09:49:10|6270.3|6264.3|6270.1|6264.1|6273.6|6264.4|6269.1|6263.1|0
1626083360000|2021-07-12 09:49:20|6269.6|6263.6|6269.6|6263.6|6269.6|6263.6|6269.6|6263.6|0
1626083400000|2021-07-12 09:50:00|6270.1|6264.1|6269.6|6263.6|6270.1|6264.1|6269.6|6263.6|0
1626083450000|2021-07-12 09:50:50|6270.1|6264.1|6269.8|6263.8|6270.1|6264.1|6269.8|6263.8|0
1626083460000|2021-07-12 09:51:00|6269.6|6263.6|6269.6|6263.6|6269.6|6263.6|6269.6|6263.6|0
1626083480000|2021-07-12 09:51:20|6269.3|6263.3|6269.3|6263.3|6269.3|6263.3|6269.3|6263.3|0
1626083490000|2021-07-12 09:51:30|6270.3|6264.3|6263.8|6257.8|6270.3|6264.3|6263.6|6257.6|0
1626083500000|2021-07-12 09:51:40|6264.6|6258.6|6264.8|6258.8|6264.8|6258.8|6264.6|6258.6|0
1626083510000|2021-07-12 09:51:50|6264.3|6258.3|6263.3|6257.3|6264.3|6258.3|6263.3|6257.3|0
1626083520000|2021-07-12 09:52:00|6263.6|6257.6|6263.6|6257.6|6264.1|6258.1|6263.6|6257.6|0
1626083530000|2021-07-12 09:52:10|6263.3|6257.3|6263.3|6257.3|6263.3|6257.3|6263.3|6257.3|0
1626083540000|2021-07-12 09:52:20|6264.1|6258.1|6264.1|6258.1|6264.1|6258.1|6264.1|6258.1|0
1626083550000|2021-07-12 09:52:30|6263.8|6257.8|6263.8|6257.8|6263.8|6257.8|6263.8|6257.8|0
1626083680000|2021-07-12 09:54:40|6268.8|6258.8|6268.8|6258.8|6268.8|6258.8|6268.8|6258.8|0
1626083690000|2021-07-12 09:54:50|6266.6|6260.6|6266.6|6260.6|6266.8|6260.8|6266.3|6260.3|1
1626083700000|2021-07-12 09:55:00|6266.3|6260.3|6267.1|6261.1|6267.1|6261.1|6266.1|6260.1|0
1626083710000|2021-07-12 09:55:10|6266.6|6260.6|6266.6|6260.6|6266.6|6260.6|6266.6|6260.6|0
1626083730000|2021-07-12 09:55:30|6266.1|6260.1|6264.3|6258.3|6266.3|6260.3|6264.3|6258.3|0
1626083810000|2021-07-12 09:56:50|6264.6|6258.6|6264.8|6258.8|6264.8|6258.8|6264.6|6258.6|0
1626083820000|2021-07-12 09:57:00|6265.1|6259.1|6266.3|6260.3|6266.3|6260.3|6265.1|6259.1|0
1626083850000|2021-07-12 09:57:30|6265.8|6259.8|6265.8|6259.8|6265.8|6259.8|6265.6|6259.6|0
1626083870000|2021-07-12 09:57:50|6265.3|6259.3|6265.3|6259.3|6265.3|6259.3|6265.3|6259.3|0
1626083880000|2021-07-12 09:58:00|6264.8|6258.8|6264.1|6258.1|6264.8|6258.8|6264.1|6258.1|0
1626083910000|2021-07-12 09:58:30|6262.8|6256.8|6263.1|6257.1|6263.1|6257.1|6262.8|6256.8|0
1626083920000|2021-07-12 09:58:40|6263.3|6257.3|6263.3|6257.3|6263.3|6257.3|6263.3|6257.3|0
1626083930000|2021-07-12 09:58:50|6263.6|6257.6|6263.8|6257.8|6264.1|6258.1|6263.6|6257.6|1
1626083960000|2021-07-12 09:59:20|6264.1|6258.1|6263.1|6257.1|6264.3|6258.3|6262.8|6256.8|0
1626083970000|2021-07-12 09:59:30|6262.8|6256.8|6262.8|6256.8|6262.8|6256.8|6262.8|6256.8|0
1626083990000|2021-07-12 09:59:50|6263.8|6257.8|6262.8|6256.8|6263.8|6257.8|6262.8|6256.8|0
1626084000000|2021-07-12 10:00:00|6263.3|6257.3|6263.3|6257.3|6263.3|6257.3|6263.3|6257.3|0
1626084030000|2021-07-12 10:00:30|6262.8|6256.8|6261.3|6255.3|6262.8|6256.8|6261.3|6255.3|0
1626084040000|2021-07-12 10:00:40|6261.6|6255.6|6261.8|6255.8|6261.8|6255.8|6261.6|6255.6|0
1626084050000|2021-07-12 10:00:50|6261.6|6255.6|6261.8|6255.8|6261.8|6255.8|6261.6|6255.6|0
1626084060000|2021-07-12 10:01:00|6262.1|6256.1|6262.1|6256.1|6262.1|6256.1|6262.1|6256.1|0
1626084190000|2021-07-12 10:03:10|6262.3|6256.3|6264.8|6258.8|6265.1|6259.1|6262.3|6256.3|1
1626084200000|2021-07-12 10:03:20|6264.6|6258.6|6264.3|6258.3|6264.6|6258.6|6263.6|6257.6|0
1626084210000|2021-07-12 10:03:30|6264.6|6258.6|6264.8|6258.8|6265.1|6259.1|6264.6|6258.6|0
1626084220000|2021-07-12 10:03:40|6264.6|6258.6|6264.8|6258.8|6264.8|6258.8|6264.6|6258.6|0
1626084240000|2021-07-12 10:04:00|6265.8|6259.8|6265.1|6259.1|6265.8|6259.8|6265.1|6259.1|0
1626084250000|2021-07-12 10:04:10|6265.5|6259.5|6264.8|6258.8|6266.3|6260.3|6264.8|6258.8|1
1626084270000|2021-07-12 10:04:30|6264.6|6258.6|6263.1|6257.1|6264.6|6258.6|6262.8|6256.8|0
1626084280000|2021-07-12 10:04:40|6262.8|6256.8|6262.8|6256.8|6262.8|6256.8|6262.8|6256.8|0
1626084290000|2021-07-12 10:04:50|6263.3|6257.3|6263.1|6257.1|6263.3|6257.3|6263.1|6257.1|0
1626084300000|2021-07-12 10:05:00|6262.6|6256.6|6262.6|6256.6|6262.6|6256.6|6262.6|6256.6|0
1626084310000|2021-07-12 10:05:10|6261.8|6255.8|6261.6|6255.6|6261.8|6255.8|6261.6|6255.6|0
1626084330000|2021-07-12 10:05:30|6262|6256|6262.3|6256.3|6262.3|6256.3|6262|6256|0
1626084340000|2021-07-12 10:05:40|6262.8|6256.8|6262.8|6256.8|6263.1|6257.1|6262.8|6256.8|0
1626084360000|2021-07-12 10:06:00|6262.3|6256.3|6262.1|6256.1|6262.3|6256.3|6262.1|6256.1|0
1626084380000|2021-07-12 10:06:20|6262.6|6256.6|6263.3|6257.3|6263.3|6257.3|6262.6|6256.6|0
1626084390000|2021-07-12 10:06:30|6263.6|6257.6|6262.8|6256.8|6263.6|6257.6|6262.8|6256.8|0
1626084420000|2021-07-12 10:07:00|6263.6|6257.6|6264.8|6258.8|6264.8|6258.8|6263.6|6257.6|0
1626084430000|2021-07-12 10:07:10|6264.1|6258.1|6264.3|6258.3|6264.8|6258.8|6263.8|6257.8|0
1626084440000|2021-07-12 10:07:20|6264.6|6258.6|6263.8|6257.8|6264.6|6258.6|6263.8|6257.8|0
1626084470000|2021-07-12 10:07:50|6264.1|6258.1|6263.8|6257.8|6264.1|6258.1|6263.8|6257.8|0
1626084510000|2021-07-12 10:08:30|6263.6|6257.6|6262.8|6256.8|6263.6|6257.6|6262.8|6256.8|0
1626084520000|2021-07-12 10:08:40|6262.3|6256.3|6262.3|6256.3|6262.3|6256.3|6262.1|6256.1|0
1626084530000|2021-07-12 10:08:50|6262.6|6256.6|6262.3|6256.3|6262.6|6256.6|6261.1|6255.1|0
1626084540000|2021-07-12 10:09:00|6262.6|6256.6|6262.8|6256.8|6262.8|6256.8|6261.6|6255.6|0
1626084550000|2021-07-12 10:09:10|6262.6|6256.6|6262.6|6256.6|6262.6|6256.6|6262.6|6256.6|0
1626084570000|2021-07-12 10:09:30|6262.8|6256.8|6263.3|6257.3|6263.3|6257.3|6262.8|6256.8|0
1626084590000|2021-07-12 10:09:50|6264.1|6258.1|6264.1|6258.1|6264.1|6258.1|6264.1|6258.1|1
1626084600000|2021-07-12 10:10:00|6264.3|6258.3|6265.1|6259.1|6265.6|6259.6|6264.3|6258.3|1
1626084610000|2021-07-12 10:10:10|6265.6|6259.6|6264.6|6258.6|6265.6|6259.6|6264.6|6258.6|0
1626084620000|2021-07-12 10:10:20|6262.6|6256.6|6262.8|6256.8|6263.3|6257.3|6260.8|6254.8|0
1626084650000|2021-07-12 10:10:50|6262.6|6256.6|6262.8|6256.8|6262.8|6256.8|6262.3|6256.3|0
1626084680000|2021-07-12 10:11:20|6262.3|6256.3|6262.3|6256.3|6262.3|6256.3|6262.3|6256.3|0
1626084720000|2021-07-12 10:12:00|6263|6257|6262.8|6256.8|6263.3|6257.3|6261.3|6255.3|0
1626084760000|2021-07-12 10:12:40|6262.3|6256.3|6262.3|6256.3|6262.3|6256.3|6262.3|6256.3|0
1626084780000|2021-07-12 10:13:00|6261.8|6255.8|6262|6256|6262|6256|6261.3|6255.3|0
1626084790000|2021-07-12 10:13:10|6262.3|6256.3|6262.3|6256.3|6262.8|6256.8|6261.8|6255.8|0
1626084810000|2021-07-12 10:13:30|6261.3|6255.3|6261.3|6255.3|6261.3|6255.3|6261.3|6255.3|0
1626084820000|2021-07-12 10:13:40|6261.5|6255.5|6262.3|6256.3|6262.3|6256.3|6261.5|6255.5|0
1626084830000|2021-07-12 10:13:50|6262.8|6256.8|6262.8|6256.8|6262.8|6256.8|6262.8|6256.8|0
1626084840000|2021-07-12 10:14:00|6263|6257|6263|6257|6263|6257|6263|6257|0
1626084860000|2021-07-12 10:14:20|6262.8|6256.8|6263|6257|6263|6257|6262.8|6256.8|0
1626084890000|2021-07-12 10:14:50|6262.5|6256.5|6263|6257|6263|6257|6262.5|6256.5|0
1626084900000|2021-07-12 10:15:00|6262.5|6256.5|6262.8|6256.8|6262.8|6256.8|6262.3|6256.3|0
1626084990000|2021-07-12 10:16:30|6263.5|6257.5|6265.3|6259.3|6265.3|6259.3|6263.5|6257.5|0
1626085000000|2021-07-12 10:16:40|6265.8|6259.8|6265.8|6259.8|6267.3|6259.8|6265|6257.3|0
1626085010000|2021-07-12 10:16:50|6266|6260|6266.3|6260.3|6266.3|6260.3|6266|6260|0
1626085020000|2021-07-12 10:17:00|6266|6260|6265.3|6259.3|6266|6260|6265.3|6259.3|0
1626085030000|2021-07-12 10:17:10|6264.3|6258.3|6264.3|6258.3|6264.8|6258.8|6263.8|6257.8|0
1626085040000|2021-07-12 10:17:20|6264|6258|6264.3|6258.3|6264.3|6258.3|6263.5|6257.5|0
1626085080000|2021-07-12 10:18:00|6264|6258|6262.8|6256.8|6264|6258|6262.8|6256.8|0
1626085140000|2021-07-12 10:19:00|6262.5|6256.5|6263.3|6257.3|6263.3|6257.3|6262.3|6256.3|0
1626085170000|2021-07-12 10:19:30|6263.8|6257.8|6265.3|6259.3|6266|6260|6263.8|6257.8|0
1626085180000|2021-07-12 10:19:40|6265.5|6259.5|6266.3|6260.3|6266.3|6260.3|6265.5|6259.5|0
1626085200000|2021-07-12 10:20:00|6266.8|6260.8|6266.3|6260.3|6266.8|6260.8|6266.3|6260.3|0
1626085220000|2021-07-12 10:20:20|6266.5|6260.5|6265|6259|6266.5|6260.5|6265|6259|0
1626085230000|2021-07-12 10:20:30|6265.3|6259.3|6264.8|6258.8|6265.3|6259.3|6264.8|6258.8|0
1626085290000|2021-07-12 10:21:30|6264.5|6258.5|6262.8|6256.8|6264.5|6258.5|6262.8|6256.8|0
1626085320000|2021-07-12 10:22:00|6262.5|6256.5|6264.8|6258.8|6264.8|6258.8|6262.3|6256.3|0
1626085330000|2021-07-12 10:22:10|6265|6259|6265.3|6259.3|6265.3|6259.3|6265|6259|0
1626085340000|2021-07-12 10:22:20|6265|6259|6265.8|6259.8|6265.8|6259.8|6265|6259|0
1626085350000|2021-07-12 10:22:30|6266.3|6260.3|6266.8|6260.8|6266.8|6260.8|6266.3|6260.3|0
1626085380000|2021-07-12 10:23:00|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|6265.5|6259.5|0
1626085390000|2021-07-12 10:23:10|6265.3|6259.3|6266.3|6260.3|6266.3|6260.3|6265.3|6259.3|0
1626085400000|2021-07-12 10:23:20|6266.8|6260.8|6266.3|6260.3|6266.8|6260.8|6266.3|6260.3|0
1626085410000|2021-07-12 10:23:30|6266.8|6260.8|6266.8|6260.8|6266.8|6260.8|6266.8|6260.8|0
1626085440000|2021-07-12 10:24:00|6266.5|6260.5|6266.3|6260.3|6266.5|6260.5|6266.3|6260.3|0
1626085460000|2021-07-12 10:24:20|6266.5|6260.5|6266.3|6260.3|6266.8|6260.8|6266.3|6260.3|0
1626085470000|2021-07-12 10:24:30|6266|6260|6266.3|6260.3|6266.3|6260.3|6266|6260|0
1626085500000|2021-07-12 10:25:00|6265.8|6259.8|6265.8|6259.8|6265.8|6259.8|6265.8|6259.8|0
1626085510000|2021-07-12 10:25:10|6265.3|6259.3|6266.5|6260.5|6266.8|6260.8|6265.3|6259.3|0
1626085530000|2021-07-12 10:25:30|6266.8|6260.8|6266.8|6260.8|6266.8|6260.8|6266.8|6260.8|0
1626085560000|2021-07-12 10:26:00|6266.5|6260.5|6266.8|6260.8|6266.8|6260.8|6266.5|6260.5|0
1626085570000|2021-07-12 10:26:10|6263.8|6257.8|6263.5|6257.5|6263.8|6257.8|6263.5|6257.5|8
1626085580000|2021-07-12 10:26:20|6263.3|6257.3|6263|6257|6263.3|6257.3|6263|6257|1
1626085590000|2021-07-12 10:26:30|6263.5|6257.5|6263.5|6257.5|6263.5|6257.5|6263.5|6257.5|0
1626085600000|2021-07-12 10:26:40|6263.3|6257.3|6263|6257|6263.3|6257.3|6263|6257|0
1626085620000|2021-07-12 10:27:00|6260.5|6254.5|6261.8|6255.8|6262.3|6256.3|6260.5|6254.5|1
1626085630000|2021-07-12 10:27:10|6262.3|6256.3|6262.5|6256.5|6262.5|6256.5|6262.3|6256.3|0
1626085640000|2021-07-12 10:27:20|6263|6257|6263.3|6257.3|6263.3|6257.3|6263|6257|0
1626085680000|2021-07-12 10:28:00|6263.5|6257.5|6263.5|6257.5|6263.5|6257.5|6263.5|6257.5|2
1626085690000|2021-07-12 10:28:10|6263.3|6257.3|6263.5|6257.5|6263.5|6257.5|6263.3|6257.3|1
1626085710000|2021-07-12 10:28:30|6263.3|6257.3|6263.3|6257.3|6263.3|6257.3|6263.3|6257.3|0
1626085730000|2021-07-12 10:28:50|6263|6257|6263|6257|6263|6257|6263|6257|1
1626085740000|2021-07-12 10:29:00|6262.8|6256.8|6262.3|6256.3|6262.8|6256.8|6262.3|6256.3|0
1626085800000|2021-07-12 10:30:00|6261.8|6255.8|6260.5|6254.5|6261.8|6255.8|6260.5|6254.5|0
1626085810000|2021-07-12 10:30:10|6260.8|6254.8|6260.5|6254.5|6261.3|6255.3|6260.5|6254.5|0
1626085820000|2021-07-12 10:30:20|6260.3|6254.3|6260.3|6254.3|6260.3|6254.3|6260.3|6254.3|0
1626085840000|2021-07-12 10:30:40|6260|6254|6260|6254|6260|6254|6260|6254|0
1626085850000|2021-07-12 10:30:50|6259.8|6253.8|6258.8|6252.8|6259.8|6253.8|6258.8|6252.8|0
1626085860000|2021-07-12 10:31:00|6259|6253|6257|6247|6259|6253|6253|6246.5|0
1626085870000|2021-07-12 10:31:10|6257.8|6247.8|6256.3|6246.3|6257.8|6247.8|6251.8|6245.8|1
1626085880000|2021-07-12 10:31:20|6254.8|6248.8|6254.5|6248.5|6255.8|6249.8|6254.5|6248.5|1
1626085890000|2021-07-12 10:31:30|6254.3|6248.3|6254|6248|6254.3|6248.3|6254|6248|0
1626085900000|2021-07-12 10:31:40|6254.3|6248.3|6254.5|6248.5|6254.5|6248.5|6254.3|6248.3|0
1626085920000|2021-07-12 10:32:00|6255.3|6249.3|6255.5|6249.5|6255.5|6249.5|6255.3|6249.3|0
1626085950000|2021-07-12 10:32:30|6255.8|6249.8|6255.8|6249.8|6255.8|6249.8|6255.8|6249.8|0
1626085960000|2021-07-12 10:32:40|6258|6248|6258.8|6248.8|6260|6251.5|6257.5|6248|4
1626085970000|2021-07-12 10:32:50|6258.5|6248.5|6255.8|6249.8|6258.5|6249.8|6255.8|6248.5|0
1626085980000|2021-07-12 10:33:00|6255.5|6249.5|6255.5|6249.5|6255.5|6249.5|6255.5|6249.5|0
1626085990000|2021-07-12 10:33:10|6254.3|6248.3|6252.3|6242.3|6254.3|6248.3|6250.3|6241.8|1
1626086020000|2021-07-12 10:33:40|6250.8|6244.8|6250.8|6244.8|6250.8|6244.8|6250.8|6244.8|0
1626086030000|2021-07-12 10:33:50|6252.3|6242.3|6252.3|6242.3|6252.5|6243.8|6249.5|6242.3|0
1626086040000|2021-07-12 10:34:00|6252.5|6242.5|6250.3|6244.3|6252.5|6244.3|6250.3|6242.5|0
1626086050000|2021-07-12 10:34:10|6250|6244|6250|6244|6250|6244|6250|6244|0
1626086060000|2021-07-12 10:34:20|6250.3|6244.3|6250|6244|6250.3|6244.3|6250|6244|0
1626086070000|2021-07-12 10:34:30|6250.3|6244.3|6250.3|6244.3|6250.3|6244.3|6250.3|6244.3|0
1626086080000|2021-07-12 10:34:40|6250|6244|6250|6244|6250|6244|6250|6244|0
1626086090000|2021-07-12 10:34:50|6249.8|6243.8|6245.3|6239.3|6249.8|6243.8|6245.3|6239|1
1626086100000|2021-07-12 10:35:00|6245.5|6239.5|6245.8|6239.8|6245.8|6239.8|6244.5|6238.5|0
1626086110000|2021-07-12 10:35:10|6246.3|6240.3|6250.8|6240.8|6252.3|6240.8|6246.3|6237.3|0
1626086120000|2021-07-12 10:35:20|6247.3|6241.3|6251.5|6241.5|6253|6241.5|6247.3|6238|0
1626086140000|2021-07-12 10:35:40|6250|6244|6250|6244|6250|6244|6250|6244|0
1626086150000|2021-07-12 10:35:50|6250.3|6244.3|6250.3|6244.3|6250.3|6244.3|6250.3|6244.3|0
1626086170000|2021-07-12 10:36:10|6250.5|6244.5|6261.7|6246.7|6261.7|6246.7|6250.3|6244.3|1
1626086180000|2021-07-12 10:36:20|6263|6248|6263|6248|6263|6248|6262.3|6247.3|0
1626086190000|2021-07-12 10:36:30|6262.3|6247.3|6262.3|6247.3|6262.8|6247.8|6262|6247|3
1626086200000|2021-07-12 10:36:40|6262.5|6247.5|6259.8|6249.8|6262.8|6249.8|6259.5|6247.5|0
1626086220000|2021-07-12 10:37:00|6260|6250|6259.8|6249.8|6260|6250|6259.8|6249.8|0
1626086230000|2021-07-12 10:37:10|6260|6250|6260|6250|6260|6250|6260|6250|0
1626086240000|2021-07-12 10:37:20|6260.5|6250.5|6260|6250|6260.5|6250.5|6260|6250|0
1626086270000|2021-07-12 10:37:50|6260.8|6250.8|6263|6248|6263|6250.8|6260.8|6248|0
1626086280000|2021-07-12 10:38:00|6262.8|6247.8|6262|6247|6262.8|6250|6260|6247|0
1626086300000|2021-07-12 10:38:20|6260.8|6250.8|6256.8|6250.8|6260.8|6250.8|6256.8|6250.8|2
1626086330000|2021-07-12 10:38:50|||||||||2
1626086350000|2021-07-12 10:39:10|6256.5|6250.5|6256|6250|6256.5|6250.5|6256|6250|1
1626086410000|2021-07-12 10:40:10|6254.5|6248.5|6254.5|6248.5|6254.5|6248.5|6254.5|6248.5|1
1626086430000|2021-07-12 10:40:30|6249.5|6243.5|6248.5|6242.5|6249.5|6243.5|6247.3|6241.3|0
1626086440000|2021-07-12 10:40:40|6249.3|6243.3|6251|6245|6251.5|6245.5|6249.3|6243.3|0
1626086450000|2021-07-12 10:40:50|6251.3|6245.3|6252.5|6246.5|6252.5|6246.5|6251.3|6245.3|0
1626086460000|2021-07-12 10:41:00|6253|6247|6253|6247|6253.3|6247.3|6253|6247|0
1626086490000|2021-07-12 10:41:30|6252.5|6246.5|6252.5|6246.5|6252.5|6246.5|6252.5|6246.5|0
1626086510000|2021-07-12 10:41:50|6253.2|6247.2|6252.5|6246.5|6253.2|6247.2|6252.3|6246.3|1
1626086540000|2021-07-12 10:42:20|6252.8|6246.8|6253.3|6247.3|6253.3|6247.3|6252.8|6246.8|0
1626086640000|2021-07-12 10:44:00|6253|6247|6252.8|6246.8|6253|6247|6252.8|6246.8|0
1626086650000|2021-07-12 10:44:10|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|6252.7|6246.7|0
1626086680000|2021-07-12 10:44:40|6252.5|6246.5|6252.2|6246.2|6252.7|6246.7|6252.2|6246.2|0
1626086690000|2021-07-12 10:44:50|6251.7|6245.7|6248.2|6242.2|6251.7|6245.7|6248|6242|0
1626086700000|2021-07-12 10:45:00|6245.8|6239.8|6246|6240|6247|6241|6245|6239|1
1626086710000|2021-07-12 10:45:10|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|6245.5|6239.5|0
1626086730000|2021-07-12 10:45:30|6247.2|6241.2|6247.2|6241.2|6247.2|6241.2|6246|6240|0
1626086740000|2021-07-12 10:45:40|6247|6241|6247|6241|6247|6241|6247|6241|0
1626086760000|2021-07-12 10:46:00|6247.7|6241.7|6248|6242|6248|6242|6247.7|6241.7|0
1626086770000|2021-07-12 10:46:10|6248.2|6242.2|6249.7|6243.7|6249.7|6243.7|6248.2|6242.2|0
1626086780000|2021-07-12 10:46:20|6249.5|6243.5|6249.5|6243.5|6249.5|6243.5|6249.5|6243.5|0
1626086790000|2021-07-12 10:46:30|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|6249.2|6243.2|0
1626086800000|2021-07-12 10:46:40|6249|6243|6249|6243|6249|6243|6247.5|6241.5|1
1626086810000|2021-07-12 10:46:50|6249.5|6243.5|6249.5|6243.5|6249.5|6243.5|6249.2|6243.2|2
1626086820000|2021-07-12 10:47:00|6249.2|6243.2|6248.7|6242.7|6249.2|6243.2|6248.7|6242.7|1
1626086840000|2021-07-12 10:47:20|6249.2|6243.2|6249.5|6243.5|6250.7|6244.7|6249.2|6243.2|0
1626086850000|2021-07-12 10:47:30|6250|6244|6250|6244|6250|6244|6250|6244|0
1626086870000|2021-07-12 10:47:50|6249|6243|6250|6244|6250|6244|6248.5|6242.5|0
1626086880000|2021-07-12 10:48:00|6249.8|6243.8|6249|6243|6249.8|6243.8|6249|6243|0
1626086910000|2021-07-12 10:48:30|6249.7|6243.7|6250.7|6244.7|6251|6245|6249.7|6243.7|0
1626086920000|2021-07-12 10:48:40|6251|6245|6252|6246|6252.3|6246.3|6251|6245|0
1626086940000|2021-07-12 10:49:00|6251.8|6245.8|6251.8|6245.8|6251.8|6245.8|6251.8|6245.8|0
1626086950000|2021-07-12 10:49:10|6251.2|6245.2|6254|6244|6254.5|6245.2|6251.2|6244|0
1626086960000|2021-07-12 10:49:20|6254.5|6244.5|6254|6248|6254.5|6248|6254|6244.5|0
1626086990000|2021-07-12 10:49:50|6253.5|6247.5|6253.5|6247.5|6253.5|6247.5|6253.5|6247.5|0
1626087000000|2021-07-12 10:50:00|6254|6248|6254.5|6248.5|6254.5|6248.5|6254|6248|0
1626087010000|2021-07-12 10:50:10|6254.7|6248.7|6254.7|6248.7|6254.7|6248.7|6254.7|6248.7|0
1626087020000|2021-07-12 10:50:20|6255|6249|6256|6250|6256|6250|6255|6249|0
1626087030000|2021-07-12 10:50:30|6256.5|6250.5|6256.5|6250.5|6256.5|6250.5|6256.5|6250.5|0
1626087040000|2021-07-12 10:50:40|6256.3|6250.3|6256|6250|6256.3|6250.3|6256|6250|0
1626087050000|2021-07-12 10:50:50|||||||||1
1626087060000|2021-07-12 10:51:00|6256.3|6250.3|6256|6250|6256.3|6250.3|6256|6250|0
1626087070000|2021-07-12 10:51:10|6256.2|6250.2|6257.5|6251.5|6257.5|6251.5|6256.2|6250.2|3
1626087080000|2021-07-12 10:51:20|6257.8|6251.8|6259.2|6253.2|6259.2|6253.2|6257.8|6251.8|13
1626087120000|2021-07-12 10:52:00|6259|6253|6258.7|6252.7|6259|6253|6258.7|6252.7|0
1626087140000|2021-07-12 10:52:20|6258.5|6252.5|6258.2|6252.2|6258.5|6252.5|6258.2|6252.2|0
1626087150000|2021-07-12 10:52:30|6258.7|6252.7|6263|6257|6263|6257|6258.7|6252.7|1
1626087160000|2021-07-12 10:52:40|6263.2|6257.2|6262.2|6252.2|6263.2|6257.2|6262.2|6252.2|0
1626087170000|2021-07-12 10:52:50|6263.2|6248.2|6263.5|6253.5|6263.7|6253.5|6261.5|6248.2|0
1626087180000|2021-07-12 10:53:00|6262.7|6256.7|6263.7|6257.7|6263.7|6257.7|6262.7|6256.7|0
1626087190000|2021-07-12 10:53:10|6263.5|6257.5|6263.5|6257.5|6263.5|6257.5|6263.5|6257.5|0
1626087210000|2021-07-12 10:53:30|6263.2|6257.2|6259.2|6253.2|6263.2|6257.2|6259.2|6252|0
1626087220000|2021-07-12 10:53:40|6258.7|6252.7|6258|6252|6258.7|6252.7|6258|6252|0
1626087230000|2021-07-12 10:53:50|6257.2|6251.2|6258.2|6252.2|6258.2|6252.2|6257.2|6251.2|0
1626087240000|2021-07-12 10:54:00|6259.5|6249.5|6257.5|6251.5|6259.7|6251.5|6257.2|6249.5|0
1626087250000|2021-07-12 10:54:10|6257.2|6251.2|6257.2|6251.2|6259|6252.2|6257.2|6249|0
1626087260000|2021-07-12 10:54:20|6259.5|6249.5|6258.2|6252.2|6260|6252.2|6257.2|6249.5|0
1626087280000|2021-07-12 10:54:40|6258|6252|6257.7|6251.7|6258|6252|6257.7|6251.7|0
1626087290000|2021-07-12 10:54:50|6257.2|6251.2|6255.2|6249.2|6257.2|6251.2|6255|6249|0
1626087300000|2021-07-12 10:55:00|6255.7|6249.7|6260.7|6250.7|6260.7|6250.7|6255.2|6249.2|0
1626087310000|2021-07-12 10:55:10|6261.7|6251.7|6260.2|6254.2|6261.7|6254.2|6258.7|6250.7|2
1626087320000|2021-07-12 10:55:20|6260.7|6254.7|6258.2|6252.2|6260.7|6254.7|6258.2|6252.2|0
1626087350000|2021-07-12 10:55:50|6260.7|6250.7|6258.2|6252.2|6260.7|6252.2|6258.2|6250.7|2
1626087360000|2021-07-12 10:56:00|6258|6252|6257.2|6251.2|6258|6252|6256.7|6250.7|2
1626087370000|2021-07-12 10:56:10|6257.7|6251.7|6258.2|6252.2|6261|6253.5|6257.7|6251|2
1626087390000|2021-07-12 10:56:30|6258.5|6252.5|6260.2|6254.2|6261|6255|6258.5|6252.5|0
1626087400000|2021-07-12 10:56:40|6260.7|6254.7|6260.7|6254.7|6260.7|6254.7|6260.7|6254.7|0
1626087410000|2021-07-12 10:56:50|6261|6255|6260.7|6254.7|6261|6255|6260.7|6254.7|0
1626087420000|2021-07-12 10:57:00|6260.5|6254.5|6259.2|6253.2|6260.5|6254.5|6259|6253|0
1626087440000|2021-07-12 10:57:20|6259.5|6249.5|6257.7|6251.7|6259.5|6252|6257.7|6249.5|1
1626087450000|2021-07-12 10:57:30|6259.5|6249.5|6254.5|6248.5|6259.5|6249.5|6254.5|6248.5|0
1626087460000|2021-07-12 10:57:40|6259|6249|6257.7|6251.7|6259.5|6252.2|6257.2|6249|0
1626087470000|2021-07-12 10:57:50|6259.5|6249.5|6258|6252|6259.5|6252|6257.5|6249.5|0
1626087480000|2021-07-12 10:58:00|6257.5|6251.5|6257|6251|6257.5|6251.5|6256.7|6250.7|0
1626087490000|2021-07-12 10:58:10|6259.9|6249.9|6260.2|6254.2|6260.2|6254.2|6257.9|6249.9|1
1626087520000|2021-07-12 10:58:40|6260.5|6254.5|6261.7|6255.7|6261.7|6255.7|6260.5|6254.5|0
1626087530000|2021-07-12 10:58:50|6262|6256|6262.7|6256.7|6262.7|6256.7|6262|6256|0
1626087540000|2021-07-12 10:59:00|6263.7|6257.7|6264|6258|6264|6258|6263.7|6257.7|2
1626087580000|2021-07-12 10:59:40|6266.7|6260.7|6267|6261|6267|6261|6266.7|6260.7|0
1626087590000|2021-07-12 10:59:50|6266.7|6260.7|6267|6261|6267|6261|6266.7|6260.7|0
1626087600000|2021-07-12 11:00:00|6267.2|6261.2|6266.5|6260.5|6267.2|6261.2|6265.7|6259.7|0
1626087610000|2021-07-12 11:00:10|6267|6261|6269.5|6259.5|6269.5|6261|6267|6259.2|0
1626087620000|2021-07-12 11:00:20|6267|6261|6267|6261|6267|6261|6267|6261|0
1626087630000|2021-07-12 11:00:30|6267.2|6261.2|6272.2|6266.2|6272.7|6266.2|6267.2|6259.9|0
1626087640000|2021-07-12 11:00:40|6271.7|6265.7|6271.7|6265.7|6271.7|6265.7|6271.7|6265.7|0
1626087650000|2021-07-12 11:00:50|6272|6266|6269.7|6263.7|6272.2|6266.2|6269.7|6263.7|0
1626087660000|2021-07-12 11:01:00|6269.2|6263.2|6267.7|6261.7|6269.2|6263.2|6267.2|6261.2|0
1626087690000|2021-07-12 11:01:30|6268.2|6262.2|6267.4|6261.4|6268.2|6262.2|6267.4|6261.4|0
1626087700000|2021-07-12 11:01:40|6267.7|6261.7|6268|6262|6268.2|6262.2|6267.7|6261.7|0
1626087710000|2021-07-12 11:01:50|6267.5|6261.5|6267.2|6261.2|6267.5|6261.5|6267.2|6261.2|0
1626087760000|2021-07-12 11:02:40|6267|6261|6266.5|6260.5|6267|6261|6266.2|6260.2|0
1626087780000|2021-07-12 11:03:00|6266|6260|6263.2|6257.2|6266|6260|6263|6257|1
1626087790000|2021-07-12 11:03:10|6262.7|6256.7|6260.5|6254.5|6263.5|6256.7|6260.5|6253.5|0
1626087800000|2021-07-12 11:03:20|6260.2|6254.2|6260|6254|6260.2|6254.2|6260|6254|0
1626087810000|2021-07-12 11:03:30|6259.7|6253.7|6260.5|6254.5|6260.7|6254.7|6259.7|6253.7|0
1626087820000|2021-07-12 11:03:40|6260.2|6254.2|6260.2|6254.2|6260.2|6254.2|6260.2|6254.2|0
1626087830000|2021-07-12 11:03:50|6260|6254|6260.5|6254.5|6260.7|6254.7|6260|6254|0
1626087840000|2021-07-12 11:04:00|6260.2|6254.2|6260.7|6254.7|6260.7|6254.7|6260.2|6254.2|0
1626087860000|2021-07-12 11:04:20|6260.2|6254.2|6260.2|6254.2|6260.2|6254.2|6260.2|6254.2|0
1626087870000|2021-07-12 11:04:30|6260.7|6254.7|6260.7|6254.7|6260.7|6254.7|6259.7|6253.7|0
1626087900000|2021-07-12 11:05:00|6260.2|6254.2|6258.5|6252.5|6260.2|6254.2|6258.5|6252.5|0
1626087910000|2021-07-12 11:05:10|6258.7|6252.7|6260.2|6254.2|6260.2|6254.2|6258.7|6252.7|0
1626087960000|2021-07-12 11:06:00|6260.5|6254.5|6260.7|6254.7|6260.7|6254.7|6260.5|6254.5|0
1626087970000|2021-07-12 11:06:10|6264.2|6254.2|6263.2|6257.2|6264.2|6257.2|6262.2|6254.2|0
1626088010000|2021-07-12 11:06:50|6263|6257|6262.7|6256.7|6263|6257|6262.7|6256.7|0
1626088030000|2021-07-12 11:07:10|6262.5|6256.5|6261.7|6255.7|6262.5|6256.5|6261.7|6255.7|0
1626088040000|2021-07-12 11:07:20|6261.2|6255.2|6262.2|6256.2|6262.2|6256.2|6261.2|6255.2|0
1626088090000|2021-07-12 11:08:10|6262|6256|6263.2|6257.2|6263.2|6257.2|6261.2|6255.2|0
1626088140000|2021-07-12 11:09:00|6262.7|6256.7|6262.7|6256.7|6264.7|6257.2|6260.9|6253.4|2
1626088160000|2021-07-12 11:09:20|6262.9|6256.9|6263.2|6257.2|6263.2|6257.2|6262.9|6256.9|0
1626088170000|2021-07-12 11:09:30|6263.9|6257.9|6265.7|6259.7|6265.7|6259.7|6263.9|6257.9|0
1626088200000|2021-07-12 11:10:00|6266.2|6260.2|6266|6256|6266.4|6260.4|6264.2|6256|0
1626088220000|2021-07-12 11:10:20|6264.7|6258.7|6265.2|6259.2|6265.2|6259.2|6264.7|6258.7|0
1626088250000|2021-07-12 11:10:50|6264.9|6258.9|6262.9|6256.9|6265.4|6258.9|6262.9|6255.4|0
1626088260000|2021-07-12 11:11:00|6263.7|6257.7|6259.9|6253.9|6265.4|6257.7|6259.9|6253.9|0
1626088290000|2021-07-12 11:11:30|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|0
1626088300000|2021-07-12 11:11:40|6260.5|6254.5|6263.5|6257.5|6265.4|6257.5|6260.5|6254.5|0
1626088310000|2021-07-12 11:11:50|6265.4|6255.4|6265.4|6255.4|6265.4|6255.4|6265.4|6255.4|0
1626088320000|2021-07-12 11:12:00|6265.7|6255.7|6265.7|6255.7|6265.7|6255.7|6265.7|6255.7|0
1626088330000|2021-07-12 11:12:10|6262.2|6256.2|6262.2|6256.2|6262.2|6256.2|6262.2|6256.2|0
1626088350000|2021-07-12 11:12:30|6261.9|6255.9|6261.7|6255.7|6261.9|6255.9|6261.7|6255.7|0
1626088430000|2021-07-12 11:13:50|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|0
1626088440000|2021-07-12 11:14:00|6259.5|6253.5|6259.2|6253.2|6259.5|6253.5|6259.2|6253.2|0
1626088450000|2021-07-12 11:14:10|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|0
1626088470000|2021-07-12 11:14:30|6258.4|6252.4|6258.4|6252.4|6258.4|6252.4|6258.4|6252.4|0
1626088490000|2021-07-12 11:14:50|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|6258.7|6252.7|0
1626088520000|2021-07-12 11:15:20|6259.2|6253.2|6259.2|6253.2|6259.2|6253.2|6259.2|6253.2|0
1626088530000|2021-07-12 11:15:30|6259|6253|6259.4|6253.4|6262.7|6256.7|6258.7|6252.7|0
1626088540000|2021-07-12 11:15:40|6259.7|6253.7|6259.9|6253.9|6259.9|6253.9|6259.7|6253.7|0
1626088550000|2021-07-12 11:15:50|6259.7|6253.7|6259.9|6253.9|6259.9|6253.9|6259.7|6253.7|0
1626088580000|2021-07-12 11:16:20|6259.2|6253.2|6258.9|6252.9|6259.2|6253.2|6258.9|6252.9|0
1626088590000|2021-07-12 11:16:30|6258.7|6252.7|6258.4|6252.4|6258.7|6252.7|6258.4|6252.4|0
1626088600000|2021-07-12 11:16:40|6257.4|6251.4|6257.4|6251.4|6257.4|6251.4|6257.4|6251.4|0
1626088620000|2021-07-12 11:17:00|6257.9|6251.9|6255.4|6249.4|6257.9|6251.9|6255.4|6249.4|0
1626088680000|2021-07-12 11:18:00|6253.9|6247.9|6253.9|6247.9|6253.9|6247.9|6253.9|6247.9|0
1626088720000|2021-07-12 11:18:40|6251.4|6245.4|6248.7|6242.7|6251.4|6245.4|6248.4|6242.4|1
1626088730000|2021-07-12 11:18:50|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|6245.7|6239.7|3
1626088740000|2021-07-12 11:19:00|6244.2|6238.2|6242.7|6236.7|6244.2|6238.2|6242.7|6236.7|1
1626088760000|2021-07-12 11:19:20|6243.2|6237.2|6246.9|6240.9|6246.9|6240.9|6243.2|6237.2|4
1626088770000|2021-07-12 11:19:30|6248.4|6238.4|6234.7|6228.7|6248.4|6238.4|6234.4|6228.4|3
1626088780000|2021-07-12 11:19:40|6234.9|6228.9|6237.4|6231.4|6237.7|6231.7|6234.9|6228.9|0
1626088790000|2021-07-12 11:19:50|6240.4|6230.4|6241.7|6235.7|6244.2|6236.2|6240.4|6230.4|0
1626088800000|2021-07-12 11:20:00|6243.9|6233.9|6243.7|6237.7|6243.9|6237.7|6243.1|6233.9|0
1626088820000|2021-07-12 11:20:20|6243.4|6237.4|6242.7|6236.7|6243.4|6237.4|6242.7|6236.7|0
1626088830000|2021-07-12 11:20:30|6242.4|6236.4|6242.4|6236.4|6242.4|6236.4|6242.4|6236.4|0
1626088840000|2021-07-12 11:20:40|6241.7|6235.7|6241.2|6235.2|6241.9|6235.9|6241.2|6235.2|0
1626088860000|2021-07-12 11:21:00|6241.4|6235.4|6243.7|6237.7|6243.7|6237.7|6241.4|6235.4|0
1626088870000|2021-07-12 11:21:10|6243.2|6237.2|6242.7|6236.7|6243.7|6237.7|6242.7|6236.7|0
1626088890000|2021-07-12 11:21:30|6243.4|6237.4|6243.2|6237.2|6243.7|6237.7|6243.2|6237.2|0
1626088900000|2021-07-12 11:21:40|6242.4|6236.4|6242.2|6236.2|6242.4|6236.4|6242.2|6236.2|0
1626088910000|2021-07-12 11:21:50|6240.7|6234.7|6240.9|6234.9|6240.9|6234.9|6240.7|6234.7|0
1626088920000|2021-07-12 11:22:00|6241.2|6235.2|6241.2|6235.2|6241.2|6235.2|6241.2|6235.2|0
1626088970000|2021-07-12 11:22:50|6240.9|6234.9|6241.2|6235.2|6241.2|6235.2|6240.7|6234.7|0
1626089000000|2021-07-12 11:23:20|6241.7|6235.7|6241.7|6235.7|6241.7|6235.7|6241.7|6235.7|0
1626089070000|2021-07-12 11:24:30|6241.9|6235.9|6241.7|6235.7|6241.9|6235.9|6241.7|6235.7|3
1626089080000|2021-07-12 11:24:40|6241.4|6235.4|6240.4|6234.4|6241.4|6235.4|6240.4|6234.4|2
1626089090000|2021-07-12 11:24:50|6239.9|6233.9|6239.9|6233.9|6239.9|6233.9|6239.9|6233.9|0
1626089100000|2021-07-12 11:25:00|6240.4|6234.4|6240.4|6234.4|6240.4|6234.4|6240.4|6234.4|0
1626089110000|2021-07-12 11:25:10|6239.9|6233.9|6236.7|6230.7|6239.9|6233.9|6236.2|6230.2|2
1626089120000|2021-07-12 11:25:20|6237.4|6231.4|6240.7|6234.7|6240.7|6234.7|6237.4|6231.4|0
1626089130000|2021-07-12 11:25:30|6240.9|6234.9|6241.2|6235.2|6241.2|6235.2|6240.9|6234.9|0
1626089140000|2021-07-12 11:25:40|6243.4|6237.4|6243.4|6237.4|6243.4|6237.4|6243.4|6237.4|2
1626089160000|2021-07-12 11:26:00|6243.7|6237.7|6244.7|6238.7|6244.7|6238.7|6243.7|6237.7|0
1626089170000|2021-07-12 11:26:10|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|6244.4|6238.4|0
1626089180000|2021-07-12 11:26:20|6244.7|6238.7|6244.4|6238.4|6244.7|6238.7|6244.4|6238.4|0
1626089190000|2021-07-12 11:26:30|6245.1|6239.1|6244.7|6238.7|6245.7|6239.7|6244.7|6238.7|0
1626089200000|2021-07-12 11:26:40|6243.9|6237.9|6244.7|6238.7|6244.7|6238.7|6243.9|6237.9|0
1626089210000|2021-07-12 11:26:50|6244.4|6238.4|6244.2|6238.2|6244.4|6238.4|6244.2|6238.2|0
1626089220000|2021-07-12 11:27:00|6244.4|6238.4|6244.9|6238.9|6244.9|6238.9|6244.4|6238.4|0
1626089250000|2021-07-12 11:27:30|6246.4|6236.4|6244.7|6238.7|6246.4|6238.7|6244.7|6236.4|0
1626089260000|2021-07-12 11:27:40|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|6244.9|6238.9|0
1626089270000|2021-07-12 11:27:50|6246.7|6236.7|6239.9|6233.9|6246.7|6236.7|6239.9|6233.9|0
1626089280000|2021-07-12 11:28:00|6240.2|6234.2|6243.7|6237.7|6243.7|6237.7|6240.2|6234.2|0
1626089290000|2021-07-12 11:28:10|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|6243.2|6237.2|0
1626089320000|2021-07-12 11:28:40|6243.4|6237.4|6244.9|6238.9|6244.9|6238.9|6243.4|6237.4|0
1626089330000|2021-07-12 11:28:50|6244.7|6238.7|6244.9|6238.9|6244.9|6238.9|6244.4|6238.4|0
1626089340000|2021-07-12 11:29:00|6245.2|6239.2|6248.7|6242.7|6252.7|6246.7|6245.2|6239.2|18
1626089350000|2021-07-12 11:29:10|6249.7|6243.7|6255.9|6249.9|6255.9|6249.9|6249.7|6243.7|13
1626089360000|2021-07-12 11:29:20|6256.2|6250.2|6258.2|6252.2|6258.2|6252.2|6254.4|6242.7|1
1626089370000|2021-07-12 11:29:30|6258.4|6252.4|6259.2|6244.2|6260.6|6252.7|6257.7|6244.2|0
1626089380000|2021-07-12 11:29:40|6258.7|6243.7|6252.7|6246.7|6258.7|6247.2|6252.7|6243.7|1
1626089390000|2021-07-12 11:29:50|6254.9|6244.9|6258.7|6248.7|6258.9|6249.9|6254.9|6244.9|0
1626089400000|2021-07-12 11:30:00|6258.9|6248.9|6259.2|6249.2|6259.2|6249.2|6258.9|6248.9|0
1626089410000|2021-07-12 11:30:10|6259.4|6249.4|6256.7|6250.7|6260.2|6252.4|6256.4|6249.2|0
1626089420000|2021-07-12 11:30:20|6258.2|6248.2|6257.2|6251.2|6258.2|6251.2|6255.9|6248.2|0
1626089430000|2021-07-12 11:30:30|6257.1|6251.1|6258.9|6248.9|6259.4|6252.6|6257.1|6248.9|0
1626089440000|2021-07-12 11:30:40|6259.4|6249.4|6259.4|6249.4|6259.4|6249.4|6259.4|6249.4|0
1626089460000|2021-07-12 11:31:00|6258.9|6248.9|6255.6|6249.6|6258.9|6249.6|6255.6|6248.9|0
1626089480000|2021-07-12 11:31:20|6256.2|6250.2|6263.4|6253.4|6263.4|6253.9|6256.2|6250.2|1
1626089490000|2021-07-12 11:31:30|6264.6|6258.6|6264.4|6258.4|6267.4|6261.4|6264.4|6255.9|1
1626089500000|2021-07-12 11:31:40|6263.4|6257.4|6263.6|6253.6|6266.6|6257.4|6260.1|6249.6|0
1626089510000|2021-07-12 11:31:50|6263.1|6253.1|6263.1|6253.1|6263.1|6253.1|6263.1|6253.1|0
1626089520000|2021-07-12 11:32:00|6260.9|6254.9|6260.9|6254.9|6260.9|6254.9|6260.6|6254.6|0
1626089550000|2021-07-12 11:32:30|6260.6|6254.6|6260.6|6254.6|6260.6|6254.6|6260.6|6254.6|0
1626089560000|2021-07-12 11:32:40|6259.9|6253.9|6258.4|6252.4|6259.9|6253.9|6258.4|6252.4|0
1626089590000|2021-07-12 11:33:10|6257.9|6251.9|6256.1|6250.1|6258.1|6252.1|6256.1|6250.1|0
1626089600000|2021-07-12 11:33:20|6254.6|6248.6|6252.6|6246.6|6254.6|6248.6|6252.6|6246.6|1
1626089610000|2021-07-12 11:33:30|6252.1|6246.1|6250.6|6244.6|6252.1|6246.1|6250.6|6244.6|2
1626089620000|2021-07-12 11:33:40|6251.1|6245.1|6251.6|6245.6|6251.6|6245.6|6251.1|6245.1|0
1626089670000|2021-07-12 11:34:30|6251.9|6245.9|6252.1|6246.1|6252.1|6246.1|6251.9|6245.9|2
1626089680000|2021-07-12 11:34:40|||||||||1
1626089690000|2021-07-12 11:34:50|6253.6|6247.6|6252.2|6246.2|6253.6|6247.6|6252.1|6246.1|1
1626089700000|2021-07-12 11:35:00|6251.6|6245.6|6251.6|6245.6|6251.6|6245.6|6251.6|6245.6|0
1626089720000|2021-07-12 11:35:20|6251.9|6245.9|6252.1|6246.1|6252.1|6246.1|6251.9|6245.9|0
1626089780000|2021-07-12 11:36:20|6252.9|6246.9|6252.9|6246.9|6252.9|6246.9|6252.9|6246.9|1
1626089790000|2021-07-12 11:36:30|6253.4|6247.4|6253.4|6247.4|6253.4|6247.4|6253.4|6247.4|0
1626089810000|2021-07-12 11:36:50|6254.1|6244.1|6251.1|6245.1|6254.1|6245.6|6251.1|6244.1|1
1626089820000|2021-07-12 11:37:00|6250.9|6244.9|6247.4|6241.4|6250.9|6244.9|6245.9|6239.9|0
1626089830000|2021-07-12 11:37:10|6247.9|6241.9|6248.6|6242.6|6248.6|6242.6|6247.9|6241.9|0
1626089840000|2021-07-12 11:37:20|6250.3|6244.3|6252.9|6246.9|6253.4|6247.4|6250.3|6244.3|1
1626089850000|2021-07-12 11:37:30|6253.1|6247.1|6252.6|6246.6|6254.1|6247.6|6251.6|6243.9|0
1626089860000|2021-07-12 11:37:40|6253.1|6247.1|6253.6|6247.6|6253.6|6247.6|6253.1|6247.1|0
1626089890000|2021-07-12 11:38:10|6253.1|6247.1|6253.1|6247.1|6253.1|6247.1|6253.1|6247.1|1
1626089910000|2021-07-12 11:38:30|6253.6|6247.6|6253.4|6247.4|6254.1|6248.1|6253.4|6247.4|0
1626089920000|2021-07-12 11:38:40|6253.1|6247.1|6253.6|6247.6|6253.6|6247.6|6253.1|6247.1|0
1626089930000|2021-07-12 11:38:50|6254.4|6248.4|6254.6|6248.6|6254.9|6248.9|6254.4|6248.4|2
1626089940000|2021-07-12 11:39:00|6254.4|6248.4|6254.9|6248.9|6254.9|6248.9|6253.9|6247.9|2
1626089950000|2021-07-12 11:39:10|6254.4|6248.4|6254.1|6248.1|6254.4|6248.4|6254.1|6248.1|1
1626089970000|2021-07-12 11:39:30|6253.9|6247.9|6253.9|6247.9|6253.9|6247.9|6253.9|6247.9|0
1626089980000|2021-07-12 11:39:40|6253.1|6247.1|6253.1|6247.1|6253.1|6247.1|6253.1|6247.1|3
1626090000000|2021-07-12 11:40:00|6254.1|6248.1|6254.1|6248.1|6254.1|6248.1|6254.1|6248.1|0
1626090010000|2021-07-12 11:40:10|6254.4|6248.4|6259.6|6249.6|6259.6|6249.9|6254.4|6248.4|9
1626090020000|2021-07-12 11:40:20|6256.6|6250.6|6256.6|6250.6|6256.6|6250.6|6256.6|6250.6|0
1626090040000|2021-07-12 11:40:40|6259.6|6249.6|6257.6|6251.6|6259.6|6251.6|6257.4|6249.6|0
1626090050000|2021-07-12 11:40:50|6257.9|6251.9|6257.9|6251.9|6257.9|6251.9|6257.9|6251.9|0
1626090060000|2021-07-12 11:41:00|6258.4|6252.4|6258.1|6252.1|6258.4|6252.4|6258.1|6252.1|1
1626090070000|2021-07-12 11:41:10|6257.9|6251.9|6257.4|6251.4|6257.9|6251.9|6257.4|6251.4|2
1626090110000|2021-07-12 11:41:50|6257.1|6251.1|6256.9|6250.9|6257.1|6251.1|6256.9|6250.9|0
1626090120000|2021-07-12 11:42:00|6256.6|6250.6|6257.4|6251.4|6257.4|6251.4|6256.6|6250.6|0
1626090150000|2021-07-12 11:42:30|6257.9|6251.9|6257.4|6251.4|6257.9|6251.9|6257.4|6251.4|0
1626090170000|2021-07-12 11:42:50|6257.9|6251.9|6257.9|6251.9|6257.9|6251.9|6257.9|6251.9|0
1626090180000|2021-07-12 11:43:00|6256.6|6250.6|6256.9|6250.9|6256.9|6250.9|6256.6|6250.6|0
1626090200000|2021-07-12 11:43:20|6257.4|6251.4|6256.1|6250.1|6257.4|6251.4|6256.1|6250.1|0
1626090210000|2021-07-12 11:43:30|6255.4|6249.4|6255.4|6249.4|6255.4|6249.4|6255.4|6249.4|0
1626090250000|2021-07-12 11:44:10|6255.6|6249.6|6255.4|6249.4|6255.6|6249.6|6255.4|6249.4|0
1626090270000|2021-07-12 11:44:30|6254.9|6248.9|6254.4|6248.4|6254.9|6248.9|6254.4|6248.4|1
1626090280000|2021-07-12 11:44:40|6254.9|6248.9|6254.9|6248.9|6254.9|6248.9|6254.9|6248.9|0
1626090290000|2021-07-12 11:44:50|6255.4|6249.4|6255.9|6249.9|6257.4|6251.4|6255.4|6249.4|0
1626090310000|2021-07-12 11:45:10|6255.6|6249.6|6255.4|6249.4|6255.6|6249.6|6254.9|6248.9|0
1626090330000|2021-07-12 11:45:30|6255.1|6249.1|6254.9|6248.9|6255.1|6249.1|6254.9|6248.9|0
1626090350000|2021-07-12 11:45:50|6255.1|6249.1|6255.9|6249.9|6255.9|6249.9|6255.1|6249.1|0
1626090360000|2021-07-12 11:46:00|6256.4|6250.4|6255.9|6249.9|6256.4|6250.4|6255.9|6249.9|0
1626090370000|2021-07-12 11:46:10|6256.1|6250.1|6256.1|6250.1|6256.4|6250.4|6255.9|6249.9|0
1626090390000|2021-07-12 11:46:30|6256.4|6250.4|6256.4|6250.4|6256.4|6250.4|6256.4|6250.4|0
1626090410000|2021-07-12 11:46:50|6256.3|6250.3|6256.9|6250.9|6256.9|6250.9|6256.3|6250.3|0
1626090420000|2021-07-12 11:47:00|6256.4|6250.4|6255.9|6249.9|6256.4|6250.4|6255.4|6249.4|0
1626090430000|2021-07-12 11:47:10|6255.1|6249.1|6254.4|6248.4|6255.1|6249.1|6254.4|6248.4|0
1626090450000|2021-07-12 11:47:30|6252.6|6246.6|6252.1|6246.1|6252.6|6246.6|6252.1|6246.1|1
1626090470000|2021-07-12 11:47:50|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|0
1626090480000|2021-07-12 11:48:00|6251.6|6245.6|6251.6|6245.6|6251.6|6245.6|6251.6|6245.6|0
1626090490000|2021-07-12 11:48:10|6251.4|6245.4|6250.9|6244.9|6251.4|6245.4|6249.9|6243.9|1
1626090500000|2021-07-12 11:48:20|6250.4|6244.4|6250.4|6244.4|6250.4|6244.4|6250.4|6244.4|0
1626090510000|2021-07-12 11:48:30|6249.9|6243.9|6250.1|6244.1|6250.1|6244.1|6249.9|6243.9|0
1626090560000|2021-07-12 11:49:20|||||||||4
1626090580000|2021-07-12 11:49:40|6250.4|6244.4|6250.6|6244.6|6251.1|6245.1|6250.4|6244.4|0
1626090590000|2021-07-12 11:49:50|6251.1|6245.1|6250.4|6244.4|6251.1|6245.1|6250.4|6244.4|0
1626090600000|2021-07-12 11:50:00|6250.6|6244.6|6252.6|6246.6|6253.6|6247.6|6250.6|6244.6|0
1626090610000|2021-07-12 11:50:10|6253.9|6247.9|6253.1|6247.1|6253.9|6247.9|6252.6|6246.6|0
1626090620000|2021-07-12 11:50:20|6252.9|6246.9|6252.9|6246.9|6252.9|6246.9|6252.6|6246.6|0
1626090630000|2021-07-12 11:50:30|6253.1|6247.1|6253.4|6247.4|6253.6|6247.6|6253.1|6247.1|11
1626090640000|2021-07-12 11:50:40|6253.9|6247.9|6252.4|6246.4|6254.4|6248.4|6252.4|6246.4|1
1626090650000|2021-07-12 11:50:50|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|6251.9|6245.9|0
1626090660000|2021-07-12 11:51:00|6252.3|6246.3|6252.9|6246.9|6253.6|6247.6|6252.3|6246.3|0
1626090690000|2021-07-12 11:51:30|6253.3|6247.3|6254.9|6248.9|6254.9|6248.9|6253.3|6247.3|0
1626090700000|2021-07-12 11:51:40|6254.4|6248.4|6254.9|6248.9|6254.9|6248.9|6254.1|6248.1|0
1626090710000|2021-07-12 11:51:50|6254.6|6248.6|6254.4|6248.4|6254.6|6248.6|6254.4|6248.4|0
1626090730000|2021-07-12 11:52:10|6253.9|6247.9|6253.9|6247.9|6253.9|6247.9|6253.9|6247.9|0
1626090750000|2021-07-12 11:52:30|6251.7|6245.7|6249.9|6243.9|6251.7|6245.7|6249.9|6243.9|0
1626090780000|2021-07-12 11:53:00|6250.1|6244.1|6250.4|6244.4|6250.4|6244.4|6250.1|6244.1|0
1626090790000|2021-07-12 11:53:10|6250.3|6244.3|6250.3|6244.3|6250.3|6244.3|6250.3|6244.3|0
1626090840000|2021-07-12 11:54:00|6250.6|6244.6|6251.3|6245.3|6251.3|6245.3|6250.6|6244.6|0
1626090900000|2021-07-12 11:55:00|6251.1|6245.1|6251.8|6245.8|6251.8|6245.8|6250.8|6244.8|0
1626090910000|2021-07-12 11:55:10|6252.8|6246.8|6254.8|6248.8|6254.8|6248.8|6252.8|6246.8|0
1626090920000|2021-07-12 11:55:20|||||||||1
1626090940000|2021-07-12 11:55:40|6255.8|6249.8|6255.8|6249.8|6255.8|6249.8|6255.8|6249.8|0
1626090960000|2021-07-12 11:56:00|6256.1|6250.1|6254.8|6248.8|6256.3|6250.3|6254.8|6248.8|0
1626090970000|2021-07-12 11:56:10|6255.3|6249.3|6255.3|6249.3|6255.3|6249.3|6255.3|6249.3|0
1626090990000|2021-07-12 11:56:30|6255.1|6249.1|6255.3|6249.3|6255.3|6249.3|6255.1|6249.1|0
1626091000000|2021-07-12 11:56:40|6254.4|6248.4|6251.8|6245.8|6254.4|6248.4|6251.8|6245.8|1
1626091010000|2021-07-12 11:56:50|6252.3|6246.3|6252.3|6246.3|6253.3|6247.3|6252.3|6246.3|0
1626091030000|2021-07-12 11:57:10|6252.8|6246.8|6252.8|6246.8|6252.8|6246.8|6252.8|6246.8|0
1626091040000|2021-07-12 11:57:20|6252.3|6246.3|6254.8|6248.8|6254.8|6248.8|6252.3|6246.3|0
1626091060000|2021-07-12 11:57:40|6255.3|6249.3|6256.3|6250.3|6256.3|6250.3|6255.3|6249.3|0
1626091100000|2021-07-12 11:58:20|6256.6|6250.6|6256.3|6250.3|6256.8|6250.8|6256.3|6250.3|0
1626091110000|2021-07-12 11:58:30|6255.8|6249.8|6255.8|6249.8|6255.8|6249.8|6255.8|6249.8|0
1626091120000|2021-07-12 11:58:40|6256.1|6250.1|6256.3|6250.3|6256.3|6250.3|6256.1|6250.1|0
1626091140000|2021-07-12 11:59:00|6256.8|6250.8|6257.6|6251.6|6257.6|6251.6|6256.8|6250.8|0
1626091150000|2021-07-12 11:59:10|6258.1|6252.1|6257.3|6251.3|6258.1|6252.1|6257.1|6251.1|1
1626091160000|2021-07-12 11:59:20|6257.6|6251.6|6257.8|6251.8|6257.8|6251.8|6257.6|6251.6|1
1626091170000|2021-07-12 11:59:30|6257.3|6251.3|6257.3|6251.3|6257.3|6251.3|6257.3|6251.3|2
1626091180000|2021-07-12 11:59:40|6257.6|6251.6|6257.8|6251.8|6257.8|6251.8|6257.6|6251.6|1
1626091190000|2021-07-12 11:59:50|6257.3|6251.3|6257.3|6251.3|6257.3|6251.3|6257.3|6251.3|1
1626091200000|2021-07-12 12:00:00|6254.8|6248.8|6255.3|6249.3|6255.3|6249.3|6254.8|6248.8|1
1626091210000|2021-07-12 12:00:10|6255.6|6249.6|6255.8|6249.8|6255.8|6249.8|6255.6|6249.6|0
1626091250000|2021-07-12 12:00:50|6252.8|6246.8|6254.6|6248.6|6255.8|6249.8|6252.8|6246.8|3
1626091260000|2021-07-12 12:01:00|6254.8|6248.8|6250.1|6244.1|6254.8|6248.8|6249.8|6243.8|5
1626091270000|2021-07-12 12:01:10|6249.6|6243.6|6248.1|6242.1|6249.6|6243.6|6248.1|6242.1|1
1626091280000|2021-07-12 12:01:20|6247.3|6241.3|6243.6|6237.6|6247.3|6241.3|6243.3|6237.3|8
1626091290000|2021-07-12 12:01:30|6243.8|6237.8|6244.6|6238.6|6247.1|6241.1|6243.8|6237.8|3
1626091300000|2021-07-12 12:01:40|6244.3|6238.3|6245.3|6239.3|6245.6|6239.6|6244.3|6238.3|0
1626091310000|2021-07-12 12:01:50|6245.6|6239.6|6246.4|6240.4|6248.1|6242.1|6245.6|6239.6|1
1626091320000|2021-07-12 12:02:00|6245.6|6239.6|6244.9|6238.9|6245.6|6239.6|6244.9|6238.9|0
1626091330000|2021-07-12 12:02:10|6244.6|6238.6|6243.9|6237.9|6244.6|6238.6|6243.9|6237.9|0
1626091340000|2021-07-12 12:02:20|6244.1|6238.1|6244.1|6238.1|6244.1|6238.1|6244.1|6238.1|0
1626091350000|2021-07-12 12:02:30|6243.9|6237.9|6243.6|6237.6|6243.9|6237.9|6243.3|6237.3|1
1626091360000|2021-07-12 12:02:40|6243.1|6237.1|6242.8|6236.8|6243.4|6237.4|6242.8|6236.8|1
1626091370000|2021-07-12 12:02:50|6243.3|6237.3|6243.3|6237.3|6243.3|6237.3|6243.3|6237.3|0
1626091380000|2021-07-12 12:03:00|6244.1|6238.1|6243.6|6237.6|6244.1|6238.1|6243.6|6237.6|0
1626091390000|2021-07-12 12:03:10|6243.9|6237.9|6245.3|6239.3|6246.8|6240.8|6243.9|6237.9|2
1626091400000|2021-07-12 12:03:20|6245.6|6239.6|6245.3|6239.3|6245.6|6239.6|6245.3|6239.3|0
1626091410000|2021-07-12 12:03:30|6246.3|6240.3|6246.6|6240.6|6246.6|6240.6|6246.1|6240.1|0
1626091430000|2021-07-12 12:03:50|6246.3|6240.3|6247.1|6241.1|6247.1|6241.1|6246.3|6240.3|1
1626091450000|2021-07-12 12:04:10|6246.8|6240.8|6247.6|6241.6|6247.6|6241.6|6246.3|6240.3|0
1626091470000|2021-07-12 12:04:30|6247.3|6241.3|6247.3|6241.3|6247.3|6241.3|6247.3|6241.3|0
1626091500000|2021-07-12 12:05:00|6247.1|6241.1|6247.6|6241.6|6247.6|6241.6|6247.1|6241.1|2
1626091510000|2021-07-12 12:05:10|6246.8|6240.8|6246.8|6240.8|6246.8|6240.8|6246.8|6240.8|0
1626091530000|2021-07-12 12:05:30|6246.6|6240.6|6245.6|6239.6|6246.6|6240.6|6244.1|6238.1|0
1626091540000|2021-07-12 12:05:40|6245.8|6239.8|6246.3|6240.3|6246.3|6240.3|6245.8|6239.8|0
1626091550000|2021-07-12 12:05:50|6246.8|6240.8|6247.3|6241.3|6247.6|6241.6|6246.6|6240.6|2
1626091560000|2021-07-12 12:06:00|6247.1|6241.1|6247.1|6241.1|6247.1|6241.1|6247.1|6241.1|0
1626091580000|2021-07-12 12:06:20|6246.6|6240.6|6246.1|6240.1|6247.1|6241.1|6246.1|6240.1|0
1626091590000|2021-07-12 12:06:30|6244.8|6238.8|6245.3|6239.3|6246.1|6240.1|6244.8|6238.8|3
1626091600000|2021-07-12 12:06:40|6245.1|6239.1|6245.6|6239.6|6245.6|6239.6|6244.3|6238.3|1
1626091610000|2021-07-12 12:06:50|6245.3|6239.3|6249.3|6243.3|6251.6|6245.6|6243.3|6231.1|6
1626091620000|2021-07-12 12:07:00|||||||||1
1626091640000|2021-07-12 12:07:20|6248.8|6242.8|6248.8|6238.8|6248.8|6242.8|6247.6|6238.1|0
1626091650000|2021-07-12 12:07:30|6248.6|6238.6|6248.8|6238.8|6248.8|6238.8|6248.6|6238.6|0
1626091660000|2021-07-12 12:07:40|6248.6|6238.6|6249.1|6239.1|6249.1|6239.1|6248.6|6238.6|0
1626091670000|2021-07-12 12:07:50|6248.8|6238.8|6248.8|6238.8|6249.1|6239.9|6245.9|6238.8|0
1626091680000|2021-07-12 12:08:00|6249.1|6239.1|6248.3|6242.3|6249.1|6243.1|6248.3|6239.1|0
1626091690000|2021-07-12 12:08:10|6248.8|6242.8|6248.8|6242.8|6248.8|6242.8|6248.8|6242.8|0
1626091700000|2021-07-12 12:08:20|6248.1|6242.1|6248.1|6242.1|6248.1|6242.1|6248.1|6242.1|0
1626091710000|2021-07-12 12:08:30|6248.8|6242.8|6248.8|6242.8|6248.8|6242.8|6248.8|6242.8|0
1626091720000|2021-07-12 12:08:40|6248.6|6242.6|6249.6|6243.6|6249.8|6243.8|6248.6|6242.6|0
1626091740000|2021-07-12 12:09:00|6249.1|6243.1|6249.1|6243.1|6249.1|6243.1|6249.1|6243.1|0
1626091750000|2021-07-12 12:09:10|6248.6|6242.6|6247.6|6241.6|6248.6|6242.6|6247.1|6241.1|0
1626091780000|2021-07-12 12:09:40|6247.3|6241.3|6247.3|6241.3|6247.3|6241.3|6247.3|6241.3|0
1626091790000|2021-07-12 12:09:50|6247.1|6241.1|6251.6|6241.6|6251.6|6241.6|6247.1|6241.1|0
1626091800000|2021-07-12 12:10:00|6250.1|6244.1|6250.6|6244.6|6250.6|6244.6|6250.1|6244.1|0
1626091810000|2021-07-12 12:10:10|6251.1|6245.1|6252.3|6246.3|6252.3|6246.3|6251.1|6245.1|0
1626091820000|2021-07-12 12:10:20|6252.8|6246.8|6253.1|6247.1|6253.3|6247.3|6252.8|6246.8|0
1626091830000|2021-07-12 12:10:30|6253.3|6247.3|6254.1|6248.1|6254.1|6248.1|6253.3|6247.3|0
1626091840000|2021-07-12 12:10:40|6254.6|6248.6|6254.6|6248.6|6254.6|6248.6|6254.6|6248.6|0
1626091860000|2021-07-12 12:11:00|6255|6249|6255.6|6249.6|6255.6|6249.6|6255|6249|0
1626091890000|2021-07-12 12:11:30|6255.1|6249.1|6257.8|6247.8|6257.8|6249.1|6253.1|6245.6|0
1626091900000|2021-07-12 12:11:40|6257.6|6247.6|6251.6|6245.6|6257.6|6247.6|6251.6|6245.6|0
1626091930000|2021-07-12 12:12:10|6252|6246|6254.6|6248.6|6254.6|6248.6|6252|6246|0
1626091940000|2021-07-12 12:12:20|6254.8|6248.8|6254.8|6248.8|6254.8|6248.8|6254.8|6248.8|0
1626091950000|2021-07-12 12:12:30|6254.6|6248.6|6254.1|6248.1|6254.6|6248.6|6254.1|6248.1|0
1626091960000|2021-07-12 12:12:40|6252.9|6246.9|6251.1|6245.1|6252.9|6246.9|6251.1|6245.1|1
1626091980000|2021-07-12 12:13:00|6250|6244|6251.1|6245.1|6251.1|6245.1|6250|6244|0
1626091990000|2021-07-12 12:13:10|6251.3|6245.3|6250.3|6244.3|6251.3|6245.3|6250.1|6244.1|2
1626092000000|2021-07-12 12:13:20|6249.3|6243.3|6249.3|6243.3|6249.8|6243.8|6249.3|6243.3|0
1626092010000|2021-07-12 12:13:30|6249.8|6243.8|6249.8|6243.8|6249.8|6243.8|6249.8|6243.8|0
1626092020000|2021-07-12 12:13:40|6249.6|6243.6|6249.3|6243.3|6249.6|6243.6|6245.3|6239.3|0
1626092030000|2021-07-12 12:13:50|6248.8|6242.8|6248.6|6242.6|6248.8|6242.8|6247.6|6241.6|0
1626092060000|2021-07-12 12:14:20|6248.3|6242.3|6247.8|6241.8|6248.3|6242.3|6247.8|6241.8|0
1626092070000|2021-07-12 12:14:30|6244.1|6238.1|6243.8|6237.8|6244.1|6238.1|6243.6|6237.6|2
1626092080000|2021-07-12 12:14:40|6243.6|6237.6|6248.1|6242.1|6248.1|6242.1|6243.6|6237.6|2
1626092120000|2021-07-12 12:15:20|6247.8|6241.8|6248.1|6242.1|6248.1|6242.1|6247.8|6241.8|0
1626092140000|2021-07-12 12:15:40|6247.8|6241.8|6247.6|6241.6|6247.8|6241.8|6247.6|6241.6|0
1626092160000|2021-07-12 12:16:00|6246.8|6240.8|6247.1|6241.1|6247.1|6241.1|6246.8|6240.8|0
1626092190000|2021-07-12 12:16:30|6246.8|6240.8|6245.1|6239.1|6246.8|6240.8|6244.3|6238.3|0
1626092200000|2021-07-12 12:16:40|6244.8|6238.8|6245.8|6239.8|6245.8|6239.8|6241.8|6235.8|3
1626092210000|2021-07-12 12:16:50|6246.1|6240.1|6246.6|6240.6|6246.6|6240.6|6246.1|6240.1|0
1626092220000|2021-07-12 12:17:00|6245.8|6239.8|6247.8|6241.8|6247.8|6241.8|6245.6|6239.6|0
1626092280000|2021-07-12 12:18:00|6247.3|6241.3|6245.8|6239.8|6247.3|6241.3|6245.8|6239.8|0
1626092290000|2021-07-12 12:18:10|6246.1|6240.1|6244.8|6238.8|6246.1|6240.1|6244.8|6238.8|0
1626092300000|2021-07-12 12:18:20|6245.1|6239.1|6246.3|6240.3|6246.3|6240.3|6244.6|6238.6|0
1626092310000|2021-07-12 12:18:30|6246.1|6240.1|6246.3|6240.3|6246.3|6240.3|6246.1|6240.1|0
1626092320000|2021-07-12 12:18:40|6245.8|6239.8|6246.3|6240.3|6246.3|6240.3|6245.8|6239.8|3
1626092330000|2021-07-12 12:18:50|6246.6|6240.6|6246.1|6240.1|6246.8|6240.8|6245.3|6239.3|0
1626092340000|2021-07-12 12:19:00|6245.6|6239.6|6245.6|6239.6|6245.6|6239.6|6245.6|6239.6|0
1626092350000|2021-07-12 12:19:10|6245.3|6239.3|6244.3|6238.3|6245.3|6239.3|6244.1|6238.1|0
1626092360000|2021-07-12 12:19:20|6245.6|6239.6|6244.8|6238.8|6245.6|6239.6|6244.8|6238.8|0
1626092380000|2021-07-12 12:19:40|6244.6|6238.6|6244.3|6238.3|6244.6|6238.6|6244.1|6238.1|0
1626092390000|2021-07-12 12:19:50|6244.1|6238.1|6244.1|6238.1|6244.3|6238.3|6244.1|6238.1|1
1626092400000|2021-07-12 12:20:00|6243.6|6237.6|6248.8|6242.8|6248.8|6242.8|6243.6|6237.6|0
1626092410000|2021-07-12 12:20:10|6249.3|6243.3|6249.3|6243.3|6249.3|6243.3|6249.3|6243.3|3
1626092420000|2021-07-12 12:20:20|6249.1|6243.1|6249.1|6243.1|6249.1|6243.1|6249.1|6243.1|0
1626092430000|2021-07-12 12:20:30|6249.3|6243.3|6249.3|6243.3|6249.8|6243.8|6249.3|6243.3|1
1626092440000|2021-07-12 12:20:40|6250.3|6244.3|6250.3|6244.3|6250.3|6244.3|6250.3|6244.3|0
1626092460000|2021-07-12 12:21:00|6250.6|6244.6|6250.8|6244.8|6250.8|6244.8|6250.6|6244.6|3
1626092470000|2021-07-12 12:21:10|||||||||2
1626092480000|2021-07-12 12:21:20|6250.6|6244.6|6252.1|6246.1|6252.1|6246.1|6248.3|6242.3|3
1626092490000|2021-07-12 12:21:30|6251.8|6245.8|6252.8|6246.8|6252.8|6246.8|6251.6|6245.6|1
1626092500000|2021-07-12 12:21:40|6253|6247|6253.8|6247.8|6255.1|6249.1|6253|6247|1
1626092540000|2021-07-12 12:22:20|6251.5|6245.5|6251.8|6245.8|6251.8|6245.8|6251.5|6245.5|0
1626092550000|2021-07-12 12:22:30|6252.3|6246.3|6253|6247|6253|6247|6252.3|6246.3|0
1626092560000|2021-07-12 12:22:40|6253.3|6247.3|6253.8|6247.8|6254.3|6248.3|6253.3|6247.3|1
1626092570000|2021-07-12 12:22:50|6253.5|6247.5|6255.1|6249.1|6255.1|6249.1|6253.3|6247.3|8
1626092580000|2021-07-12 12:23:00|6254.1|6248.1|6254.3|6248.3|6254.3|6248.3|6253.8|6247.8|8
1626092590000|2021-07-12 12:23:10|6254.8|6248.8|6255.8|6249.8|6257.3|6251.3|6254.8|6248.8|5
1626092600000|2021-07-12 12:23:20|6256|6250|6255.8|6249.8|6256.3|6250.3|6255.8|6249.8|0
1626092610000|2021-07-12 12:23:30|6254.8|6248.8|6254.8|6248.8|6254.8|6248.8|6254.8|6248.8|1
1626092620000|2021-07-12 12:23:40|6255.3|6249.3|6255.3|6249.3|6255.3|6249.3|6255.3|6249.3|0
1626092630000|2021-07-12 12:23:50|6255.8|6249.8|6255.3|6249.3|6255.8|6249.8|6255.3|6249.3|0
1626092640000|2021-07-12 12:24:00|6255.6|6249.6|6255.6|6249.6|6255.6|6249.6|6255.6|6249.6|0
1626092650000|2021-07-12 12:24:10|6255.3|6249.3|6255.3|6249.3|6255.8|6249.8|6255.3|6249.3|0
1626092660000|2021-07-12 12:24:20|6257.6|6251.6|6258|6252|6259.5|6253.5|6257|6251|37
1626092670000|2021-07-12 12:24:30|||||||||1
1626092680000|2021-07-12 12:24:40|6257.1|6251.1|6255.8|6249.8|6257.1|6251.1|6255.5|6249.5|0
1626092690000|2021-07-12 12:24:50|6255.6|6249.6|6257.3|6251.3|6257.3|6251.3|6255|6249|1
1626092700000|2021-07-12 12:25:00|6257.5|6251.5|6259|6253|6259|6253|6257.5|6251.5|1
1626092710000|2021-07-12 12:25:10|6257.3|6251.3|6257.3|6251.3|6257.3|6251.3|6257.3|6251.3|1
1626092720000|2021-07-12 12:25:20|6257.8|6251.8|6257.8|6251.8|6257.8|6251.8|6257.8|6251.8|0
1626092730000|2021-07-12 12:25:30|6257|6251|6257.8|6251.8|6257.8|6251.8|6257|6251|1
1626092740000|2021-07-12 12:25:40|6257.6|6251.6|6257|6251|6257.6|6251.6|6257|6251|0
1626092760000|2021-07-12 12:26:00|6256.5|6250.5|6255.5|6249.5|6256.5|6250.5|6255.5|6249.5|0
1626092770000|2021-07-12 12:26:10|6255.8|6249.8|6255.5|6249.5|6255.8|6249.8|6255.5|6249.5|0
1626092800000|2021-07-12 12:26:40|6255.3|6249.3|6258.3|6252.3|6258.3|6252.3|6255.3|6249.3|1
1626092810000|2021-07-12 12:26:50|6258.5|6252.5|6258.5|6252.5|6258.5|6252.5|6256.5|6250.5|0
1626092820000|2021-07-12 12:27:00|6258|6252|6258.5|6252.5|6258.5|6252.5|6258|6252|0
1626092830000|2021-07-12 12:27:10|6257.5|6251.5|6257.5|6251.5|6257.5|6251.5|6257.5|6251.5|0
1626092870000|2021-07-12 12:27:50|6257.3|6251.3|6260.5|6254.5|6260.5|6254.5|6257.3|6251.3|0
1626092880000|2021-07-12 12:28:00|6259.3|6253.3|6259.5|6253.5|6259.5|6253.5|6259.3|6253.3|3
1626092890000|2021-07-12 12:28:10|6259.3|6253.3|6259|6253|6259.3|6253.3|6259|6253|0
1626092910000|2021-07-12 12:28:30|6258.8|6252.8|6258.8|6252.8|6258.8|6252.8|6258.8|6252.8|0
1626092920000|2021-07-12 12:28:40|6259.5|6253.5|6259|6253|6259.5|6253.5|6258.3|6252.3|0
1626092930000|2021-07-12 12:28:50|6258.5|6252.5|6258|6252|6258.5|6252.5|6258|6252|0
1626092940000|2021-07-12 12:29:00|6257.3|6251.3|6260|6254|6260|6254|6256.8|6250.8|7
1626092950000|2021-07-12 12:29:10|6259.8|6253.8|6260|6254|6260|6254|6259.8|6253.8|2
1626092960000|2021-07-12 12:29:20|6271.3|6261.3|6279.5|6269.5|6279.8|6271.8|6271.3|6261.3|10
1626092970000|2021-07-12 12:29:30|6277.8|6271.8|6276|6270|6278.5|6272|6276|6268.5|3
1626092980000|2021-07-12 12:29:40|6275.8|6269.8|6275.8|6269.8|6275.8|6269.8|6275.8|6269.8|0
1626092990000|2021-07-12 12:29:50|6276|6270|6278.5|6272.5|6279.3|6273.3|6276|6270|3
1626093000000|2021-07-12 12:30:00|6278|6272|6277.5|6271.5|6278.5|6272.5|6274|6267.3|2
1626093010000|2021-07-12 12:30:10|6278|6272|6280|6274|6280.8|6274.8|6278|6272|2
1626093020000|2021-07-12 12:30:20|6279.8|6273.8|6287.8|6281.8|6287.8|6281.8|6279.3|6273.3|4
1626093030000|2021-07-12 12:30:30|6287.3|6281.3|6286.8|6280.8|6287.5|6281.5|6285.5|6279.5|0
1626093040000|2021-07-12 12:30:40|6287.7|6281.7|6287.7|6281.7|6288.5|6282.5|6287.7|6281.7|2
1626093050000|2021-07-12 12:30:50|6288|6282|6288|6282|6288|6282|6288|6282|0
1626093060000|2021-07-12 12:31:00|6287.8|6281.8|6287.3|6277.3|6287.8|6281.8|6284.5|6277.3|0
1626093070000|2021-07-12 12:31:10|6287|6277|6281.5|6275.5|6287|6278|6281.5|6275.5|74
1626093080000|2021-07-12 12:31:20|6281.2|6275.2|6278.8|6272.8|6281.2|6275.2|6278.5|6272.5|4
1626093090000|2021-07-12 12:31:30|6284.5|6274.5|6284.8|6274.8|6284.8|6274.8|6284.5|6274.5|1
1626093100000|2021-07-12 12:31:40|6284.5|6274.5|6284.8|6274.8|6284.8|6274.8|6284.5|6274.5|0
1626093110000|2021-07-12 12:31:50|6282.3|6276.3|6282.5|6276.5|6283|6277|6282|6276|0
1626093120000|2021-07-12 12:32:00|6282.3|6276.3|6280.5|6274.5|6282.3|6276.3|6280.5|6274.5|1
1626093130000|2021-07-12 12:32:10|6279.8|6273.8|6278|6272|6280.5|6274.5|6276.8|6270.8|0
1626093140000|2021-07-12 12:32:20|6277.8|6271.8|6275.3|6269.3|6279|6272.3|6274.5|6268.5|0
1626093150000|2021-07-12 12:32:30|6275.8|6269.8|6277.8|6271.8|6277.8|6271.8|6275.8|6269.8|0
1626093170000|2021-07-12 12:32:50|6277.3|6271.3|6277.3|6271.3|6277.3|6271.3|6275.8|6269.8|0
1626093180000|2021-07-12 12:33:00|6278|6272|6277.3|6271.3|6278|6272|6277|6271|1
1626093190000|2021-07-12 12:33:10|6276.8|6270.8|6276.8|6270.8|6276.8|6270.8|6276.8|6270.8|0
1626093200000|2021-07-12 12:33:20|6277.8|6271.8|6279.8|6273.8|6279.8|6273.8|6277.8|6271.8|0
1626093210000|2021-07-12 12:33:30|6279.6|6273.6|6279.8|6273.8|6279.8|6273.8|6278.5|6272.5|0
1626093220000|2021-07-12 12:33:40|6280|6274|6279.8|6273.8|6280|6274|6279.8|6273.8|0
1626093240000|2021-07-12 12:34:00|6279.5|6273.5|6277.8|6271.8|6279.5|6273.5|6277.3|6271.3|0
1626093250000|2021-07-12 12:34:10|6277.3|6271.3|6277|6271|6277.3|6271.3|6276.8|6270.8|0
1626093270000|2021-07-12 12:34:30|6276.8|6270.8|6276.5|6270.5|6276.8|6270.8|6276.5|6270.5|0
1626093290000|2021-07-12 12:34:50|6276.3|6270.3|6279.5|6273.5|6279.5|6273.5|6276.3|6270.3|0
1626093300000|2021-07-12 12:35:00|6279.8|6273.8|6278.8|6272.8|6279.8|6273.8|6278.8|6272.8|0
1626093310000|2021-07-12 12:35:10|6278.5|6272.5|6277.8|6271.8|6278.5|6272.5|6277.5|6271.5|0
1626093350000|2021-07-12 12:35:50|6277.5|6271.5|6276.5|6270.5|6277.5|6271.5|6276.5|6270.5|0
1626093360000|2021-07-12 12:36:00|6276.3|6270.3|6274|6268|6276.3|6270.3|6273.5|6267.5|0
1626093370000|2021-07-12 12:36:10|6274.5|6268.5|6273.5|6267.5|6274.5|6268.5|6273.5|6267.5|0
1626093380000|2021-07-12 12:36:20|6273.3|6267.3|6274|6268|6274|6268|6273.3|6267.3|0
1626093400000|2021-07-12 12:36:40|6273.5|6267.5|6274.5|6268.5|6274.5|6268.5|6273.5|6267.5|48
1626093420000|2021-07-12 12:37:00|6274.3|6268.3|6273.8|6267.8|6274.3|6268.3|6273.5|6267.5|0
1626093430000|2021-07-12 12:37:10|6272.8|6266.8|6272.8|6266.8|6272.8|6266.8|6272.3|6266.3|0
1626093440000|2021-07-12 12:37:20|6273.3|6267.3|6273.3|6267.3|6273.3|6267.3|6273.3|6267.3|0
1626093450000|2021-07-12 12:37:30|6273|6267|6274.3|6268.3|6274.5|6268.5|6273|6267|0
1626093460000|2021-07-12 12:37:40|6274.5|6268.5|6271.3|6265.3|6274.8|6268.8|6271.3|6265.3|4
1626093480000|2021-07-12 12:38:00|6271|6265|6267.8|6261.8|6271|6265|6267.8|6261.8|3
1626093490000|2021-07-12 12:38:10|6267.3|6261.3|6266.5|6260.5|6267.3|6261.3|6265.8|6259.8|0
1626093500000|2021-07-12 12:38:20|6265.3|6259.3|6264.5|6258.5|6265.3|6259.3|6264.5|6258.5|0
1626093510000|2021-07-12 12:38:30|6265.8|6259.8|6266.3|6260.3|6266.5|6260.5|6265.5|6259.5|0
1626093530000|2021-07-12 12:38:50|6266.5|6260.5|6267|6261|6267|6261|6266|6260|1
1626093540000|2021-07-12 12:39:00|6266.8|6260.8|6266.3|6260.3|6268|6262|6266.3|6260.3|0
1626093550000|2021-07-12 12:39:10|6267|6261|6267|6261|6267|6261|6265.8|6259.8|0
1626093560000|2021-07-12 12:39:20|6266.5|6260.5|6265.8|6259.8|6266.5|6260.5|6265.3|6259.3|0
1626093570000|2021-07-12 12:39:30|6265.5|6259.5|6264.5|6258.5|6265.5|6259.5|6264|6258|0
1626093580000|2021-07-12 12:39:40|6267|6261|6267.5|6261.5|6269.8|6261.8|6265.3|6259.3|1
1626093590000|2021-07-12 12:39:50|6267.7|6261.7|6268|6262|6268.3|6262.3|6267.7|6261.7|0
1626093600000|2021-07-12 12:40:00|6269|6263|6269.5|6263.5|6269.5|6263.5|6269|6263|0
1626093610000|2021-07-12 12:40:10|6269.3|6263.3|6266.5|6260.5|6269.3|6263.3|6266.5|6260.5|0
1626093620000|2021-07-12 12:40:20|6266.3|6260.3|6264|6258|6266.3|6260.3|6264|6258|0
1626093630000|2021-07-12 12:40:30|6263.5|6257.5|6264|6258|6264|6258|6263.5|6257.5|0
1626093650000|2021-07-12 12:40:50|6264.3|6258.3|6263.8|6257.8|6264.3|6258.3|6263.8|6257.8|0
1626093660000|2021-07-12 12:41:00|6262|6256|6262|6256|6262|6256|6261.7|6255.7|0
1626093670000|2021-07-12 12:41:10|6262.3|6256.3|6259|6253|6262.3|6256.3|6259|6253|1
1626093680000|2021-07-12 12:41:20|6259.3|6253.3|6258.8|6252.8|6259.3|6253.3|6258.8|6252.8|0
1626093690000|2021-07-12 12:41:30|6259|6253|6258|6252|6260.8|6254.8|6258|6249.8|0
1626093700000|2021-07-12 12:41:40|6259|6253|6261.8|6255.8|6263|6257|6259|6253|0
1626093710000|2021-07-12 12:41:50|6262|6256|6260.8|6254.8|6262.8|6256.8|6260.8|6254.8|0
1626093720000|2021-07-12 12:42:00|6260.3|6254.3|6259|6253|6260.3|6254.3|6259|6253|0
1626093730000|2021-07-12 12:42:10|6258.5|6252.5|6260|6254|6260|6254|6258.5|6252.5|0
1626093740000|2021-07-12 12:42:20|6260.3|6254.3|6260.5|6254.5|6260.5|6254.5|6260.3|6254.3|0
1626093750000|2021-07-12 12:42:30|6259.8|6253.8|6258.5|6252.5|6259.8|6253.8|6258.5|6252.5|0
1626093770000|2021-07-12 12:42:50|6259|6253|6259|6253|6259|6253|6259|6253|0
1626093780000|2021-07-12 12:43:00|6259.3|6253.3|6259.5|6253.5|6259.5|6253.5|6259.3|6253.3|0
1626093790000|2021-07-12 12:43:10|6259|6253|6259.5|6253.5|6259.5|6253.5|6259|6253|0
1626093830000|2021-07-12 12:43:50|6261.8|6251.8|6261.8|6251.8|6261.8|6251.8|6261.8|6251.8|0
1626093840000|2021-07-12 12:44:00|6265|6250|6268.5|6258.5|6272.5|6261.3|6262.3|6250|0
1626093850000|2021-07-12 12:44:10|6271.7|6256.7|6266|6260|6272.3|6260.3|6266|6256.7|0
1626093860000|2021-07-12 12:44:20|6268.2|6262.2|6268.5|6262.5|6268.5|6262.5|6268|6262|2
1626093870000|2021-07-12 12:44:30|6268|6262|6268|6262|6268|6262|6267.5|6261.5|3
1626093880000|2021-07-12 12:44:40|6268.2|6262.2|6268.5|6262.5|6268.5|6262.5|6268.2|6262.2|0
1626093890000|2021-07-12 12:44:50|6268.7|6262.7|6269.5|6263.5|6269.5|6263.5|6268.7|6262.7|1
1626096600000|2021-07-12 13:30:00|6267.9|6257.9|6256.2|6250.2|6275.4|6269.4|6256.2|6250.2|64
1626096610000|2021-07-12 13:30:10|6254.9|6248.9|6275.7|6269.7|6277.4|6271.4|6252.1|6246.1|18
1626096620000|2021-07-12 13:30:20|6275.4|6269.4|6263.4|6257.4|6275.4|6269.4|6263.4|6257.4|4
1626096630000|2021-07-12 13:30:30|6263.7|6257.7|6254.9|6248.9|6264.2|6258.2|6252.7|6246.7|14
1626096640000|2021-07-12 13:30:40|6255.9|6249.9|6253.4|6247.4|6261.7|6255.7|6253.4|6247.2|53
1626096650000|2021-07-12 13:30:50|6254.2|6248.2|6253.7|6247.7|6259.2|6253.2|6253.4|6247.4|12
1626096660000|2021-07-12 13:31:00|6255.4|6249.4|6248.7|6242.7|6255.4|6249.4|6243.9|6237.9|21
1626096670000|2021-07-12 13:31:10|6248.9|6242.9|6245.9|6239.9|6253.7|6247.7|6245.2|6239.2|2
1626096680000|2021-07-12 13:31:20|6245.7|6239.7|6246.4|6240.4|6248.1|6242.1|6239.7|6233.7|56
1626096690000|2021-07-12 13:31:30|6246.9|6240.9|6253.4|6247.4|6254.2|6248.2|6242.4|6236.4|10
1626096700000|2021-07-12 13:31:40|6252.7|6246.7|6234.2|6228.2|6253.4|6247.4|6234.2|6228.2|2
1626096710000|2021-07-12 13:31:50|6235.7|6229.7|6250.5|6244.5|6250.5|6244.5|6234.9|6228.9|7
1626096720000|2021-07-12 13:32:00|6250.2|6244.2|6256.7|6250.7|6258.2|6252.2|6247.7|6241.7|5
1626096730000|2021-07-12 13:32:10|6256.4|6250.4|6253.2|6247.2|6257.2|6251.2|6251.5|6245.5|0
1626096740000|2021-07-12 13:32:20|6253.9|6247.9|6251.2|6245.2|6254.2|6248.2|6249.5|6243.5|17
1626096750000|2021-07-12 13:32:30|6250.9|6244.9|6254.2|6248.2|6256.9|6250.9|6250.4|6244.4|8
1626096760000|2021-07-12 13:32:40|6253.9|6247.9|6251.2|6245.2|6254.2|6248.2|6249.7|6243.7|5
1626096770000|2021-07-12 13:32:50|6251|6245|6254|6248|6256.7|6250.7|6251|6245|5
1626096780000|2021-07-12 13:33:00|6254.2|6248.2|6253|6247|6254.2|6248.2|6250.2|6244.2|0
1626096790000|2021-07-12 13:33:10|6253.2|6247.2|6254.2|6248.2|6256|6250|6252.7|6246.7|1
1626096800000|2021-07-12 13:33:20|6254|6248|6254|6248|6254.2|6248.2|6253.2|6247.2|0
1626096810000|2021-07-12 13:33:30|6253.7|6247.7|6250.2|6244.2|6259.9|6253.9|6249.9|6243.9|3
1626096820000|2021-07-12 13:33:40|6249.9|6243.9|6258.2|6252.2|6258.2|6252.2|6249.9|6243.9|2
1626096830000|2021-07-12 13:33:50|6258.4|6252.4|6253.2|6247.2|6258.4|6252.4|6253.2|6247.2|1
1626096840000|2021-07-12 13:34:00|6253.9|6247.9|6260.2|6254.2|6260.5|6254.5|6253.9|6247.9|5
1626096850000|2021-07-12 13:34:10|6260.5|6254.5|6258.7|6252.7|6263.5|6257.5|6256.7|6250.7|6
1626096860000|2021-07-12 13:34:20|6258|6252|6259.5|6253.5|6259.5|6253.5|6255.2|6249.2|1
1626096870000|2021-07-12 13:34:30|6259.7|6253.7|6264.2|6258.2|6264.2|6258.2|6259.5|6253.5|2
1626096880000|2021-07-12 13:34:40|6264.5|6258.5|6265.5|6259.5|6266.7|6260.7|6264.5|6258.5|1
1626096890000|2021-07-12 13:34:50|6265|6259|6280.7|6274.7|6280.7|6274.7|6264.5|6258.5|4
1626096900000|2021-07-12 13:35:00|6281|6275|6280.2|6274.2|6281.2|6275.2|6273.7|6267.7|12
1626096910000|2021-07-12 13:35:10|6279.5|6273.5|6282.8|6276.8|6282.8|6276.8|6278.2|6272.2|13
1626096920000|2021-07-12 13:35:20|6282.5|6276.5|6281.8|6275.8|6283|6277|6281.5|6275.5|5
1626096930000|2021-07-12 13:35:30|6282.2|6276.2|6281|6275|6282.5|6276.5|6278.5|6272.5|4
1626096940000|2021-07-12 13:35:40|6281.5|6275.5|6281|6275|6282.5|6276.5|6278|6272|3
1626096950000|2021-07-12 13:35:50|6281.2|6275.2|6284|6278|6284.7|6278.7|6281|6275|11
1626096960000|2021-07-12 13:36:00|6283.5|6277.5|6275.7|6269.7|6283.7|6277.7|6274|6268|5
1626096970000|2021-07-12 13:36:10|6274.8|6268.8|6279.5|6273.5|6279.5|6273.5|6273.2|6267.2|12
1626096980000|2021-07-12 13:36:20|6279.2|6273.2|6280.5|6274.5|6282|6276|6279.2|6273.2|41
1626096990000|2021-07-12 13:36:30|6281|6275|6277|6271|6281.2|6275.2|6275|6269|5
1626097000000|2021-07-12 13:36:40|6276.5|6270.5|6280.5|6274.5|6282|6276|6276|6270|2
1626097010000|2021-07-12 13:36:50|6280.2|6274.2|6284|6278|6284.2|6278.2|6280.2|6274.2|6
1626097020000|2021-07-12 13:37:00|6284.5|6278.5|6284|6278|6288|6282|6283.2|6277.2|9
1626097030000|2021-07-12 13:37:10|6284.7|6278.7|6291.5|6285.5|6293|6287|6284.7|6278.7|11
1626097040000|2021-07-12 13:37:20|6292|6286|6299|6293|6299|6293|6292|6286|2
1626097050000|2021-07-12 13:37:30|6297.5|6291.5|6302.2|6296.2|6303.7|6297.7|6297.5|6291.5|6
1626097060000|2021-07-12 13:37:40|6302.5|6296.5|6308.2|6302.2|6309.5|6303.5|6300.5|6294.5|5
1626097070000|2021-07-12 13:37:50|6309.7|6303.7|6314.5|6308.5|6316.5|6310.5|6309.7|6303.7|19
1626097080000|2021-07-12 13:38:00|6313.3|6307.3|6301|6295|6313.3|6307.3|6299|6293|8
1626097090000|2021-07-12 13:38:10|6299.5|6293.5|6305.2|6299.2|6305.7|6299.7|6298.5|6292.5|2
1626097100000|2021-07-12 13:38:20|6305.5|6299.5|6310.5|6304.5|6312|6306|6302.5|6296.5|4
1626097110000|2021-07-12 13:38:30|6310.7|6304.7|6315.7|6309.7|6317.7|6311.2|6310|6304|2
1626097120000|2021-07-12 13:38:40|6316.7|6310.7|6310.2|6304.2|6316.7|6310.7|6310|6304|1
1626097130000|2021-07-12 13:38:50|6310.7|6304.7|6315.5|6309.5|6315.5|6309.5|6310|6304|0
1626097140000|2021-07-12 13:39:00|6315.7|6309.7|6311.2|6305.2|6315.7|6309.7|6310.5|6304.5|1
1626097150000|2021-07-12 13:39:10|6312.2|6306.2|6310|6304|6313|6307|6309.2|6303.2|0
1626097160000|2021-07-12 13:39:20|6310.7|6304.7|6308.7|6302.7|6312|6306|6308.5|6302.5|0
1626097170000|2021-07-12 13:39:30|6308.5|6302.5|6309.7|6303.7|6312|6306|6308.5|6302.5|0
1626097180000|2021-07-12 13:39:40|6310.2|6304.2|6308.7|6302.7|6310.2|6304.2|6308.5|6302.5|2
1626097190000|2021-07-12 13:39:50|6310.2|6304.2|6317.7|6311.7|6318|6312|6310.2|6304.2|10
1626097200000|2021-07-12 13:40:00|6318|6312|6315.5|6309.5|6322.8|6316.8|6314.5|6308.5|11
1626097210000|2021-07-12 13:40:10|6315.7|6309.7|6311.2|6305.2|6318.5|6312.5|6311.2|6305.2|23
1626097220000|2021-07-12 13:40:20|6311.5|6305.5|6309.5|6303.5|6311.5|6305.5|6309.5|6303.5|4
1626097230000|2021-07-12 13:40:30|6307|6301|6303|6297|6307.2|6301.2|6302.5|6296.5|8
1626097240000|2021-07-12 13:40:40|6302.8|6296.8|6299.8|6293.8|6302.8|6296.8|6299.8|6293.8|0
1626097250000|2021-07-12 13:40:50|6299.5|6293.5|6290.8|6284.8|6299.5|6293.5|6290.8|6284.8|0
1626097260000|2021-07-12 13:41:00|6290|6284|6291|6285|6291|6285|6286.5|6280.5|2
1626097270000|2021-07-12 13:41:10|6291.5|6285.5|6291.5|6285.5|6297.7|6291|6289.8|6283.8|5
1626097280000|2021-07-12 13:41:20|6292.2|6286.2|6298.2|6292.2|6298.2|6292.2|6292.2|6286.2|6
1626097290000|2021-07-12 13:41:30|6298|6292|6294.2|6288.2|6298.2|6292.2|6294|6288|1
1626097300000|2021-07-12 13:41:40|6296|6290|6294.5|6288.5|6296|6290|6294|6288|2
1626097310000|2021-07-12 13:41:50|6294.7|6288.7|6290.3|6284.3|6295|6289|6290.3|6284.3|21
1626097320000|2021-07-12 13:42:00|6289.8|6283.8|6279.5|6273.5|6289.8|6283.8|6276.3|6270.3|32
1626097330000|2021-07-12 13:42:10|6280.7|6274.7|6283.5|6277.5|6284.8|6278.8|6280.7|6274.7|0
1626097340000|2021-07-12 13:42:20|6284|6278|6290.5|6284.5|6290.5|6284.5|6283.8|6277.8|18
1626097350000|2021-07-12 13:42:30|6290.3|6284.3|6294.5|6288.5|6295.3|6289.3|6290|6284|1
1626097360000|2021-07-12 13:42:40|6294.3|6288.3|6294.8|6288.8|6295|6289|6292.5|6286.5|11
1626097370000|2021-07-12 13:42:50|6295|6289|6289.3|6283.3|6295.3|6289.3|6289.3|6283.3|0
1626097380000|2021-07-12 13:43:00|6289.8|6283.8|6290|6284|6290|6284|6283|6277|0
1626097390000|2021-07-12 13:43:10|6292|6286|6301.3|6295.3|6301.5|6295.5|6290.5|6284.5|13
1626097400000|2021-07-12 13:43:20|6301.5|6295.5|6312.3|6306.3|6312.3|6306.3|6298.5|6292.5|9
1626097410000|2021-07-12 13:43:30|6311.8|6305.8|6305.8|6299.8|6311.8|6305.8|6305.3|6299.3|1
1626097420000|2021-07-12 13:43:40|6306|6300|6305.3|6299.3|6306|6300|6305.3|6299.3|0
1626097430000|2021-07-12 13:43:50|6305.5|6299.5|6304.5|6298.5|6305.5|6299.5|6297.5|6291.5|0
1626097440000|2021-07-12 13:44:00|6304.3|6298.3|6306|6300|6306.5|6300.5|6303.5|6297.5|0
1626097450000|2021-07-12 13:44:10|6306.3|6300.3|6306.8|6300.8|6307.8|6301.8|6306.3|6300.3|2
1626097460000|2021-07-12 13:44:20|6306|6300|6307.3|6301.3|6307.8|6301.8|6302.8|6296.8|2
1626097470000|2021-07-12 13:44:30|6307.8|6301.8|6309.2|6303.2|6309.8|6303.8|6307.8|6301.8|2
1626097480000|2021-07-12 13:44:40|6309.5|6303.5|6311.2|6305.2|6312.5|6306.5|6309.2|6303.2|0
1626097490000|2021-07-12 13:44:50|6312|6306|6313.2|6307.2|6314.5|6308.5|6312|6306|6
1626097500000|2021-07-12 13:45:00|6314|6308|6309.7|6303.7|6314|6308|6305|6299|1
1626097510000|2021-07-12 13:45:10|6309.5|6303.5|6299.8|6293.8|6309.5|6303.5|6299.8|6293.8|0
1626097520000|2021-07-12 13:45:20|6300.2|6294.2|6291.7|6285.7|6300.2|6294.2|6291.7|6285.7|0
1626097530000|2021-07-12 13:45:30|6291.5|6285.5|6291|6285|6293.7|6287.7|6288.5|6282.5|1
1626097540000|2021-07-12 13:45:40|6291.2|6285.2|6300.5|6294.5|6300.5|6294.5|6291|6285|7
1626097550000|2021-07-12 13:45:50|6300.7|6294.7|6296.7|6290.7|6302.3|6296.3|6294.5|6288.5|2
1626097560000|2021-07-12 13:46:00|6296.5|6290.5|6297|6291|6299|6293|6296.2|6290.2|1
1626097570000|2021-07-12 13:46:10|6297.3|6291.3|6296.5|6290.5|6298|6292|6296|6290|0
1626097580000|2021-07-12 13:46:20|6296.3|6290.3|6300.5|6294.5|6300.5|6294.5|6296|6290|2
1626097590000|2021-07-12 13:46:30|6301|6295|6302.2|6296.2|6307.5|6301.5|6300.2|6294.2|5
1626097600000|2021-07-12 13:46:40|6302.5|6296.5|6304.2|6298.2|6308.5|6302.5|6302.2|6296.2|0
1626097610000|2021-07-12 13:46:50|6304|6298|6304|6298|6304.3|6298.3|6299|6293|9
1626097620000|2021-07-12 13:47:00|6304.5|6298.5|6311.5|6305.5|6312.5|6306.5|6303|6297|4
1626097630000|2021-07-12 13:47:10|6313|6307|6308|6302|6313|6307|6305.2|6299.2|3
1626097640000|2021-07-12 13:47:20|6308.2|6302.2|6311.5|6305.5|6316.2|6310.2|6308.2|6302.2|1
1626097650000|2021-07-12 13:47:30|6312.5|6306.5|6313.2|6307.2|6316|6310|6311|6305|1
1626097660000|2021-07-12 13:47:40|6311.2|6305.2|6317.2|6311.2|6317.7|6311.7|6311.2|6305.2|1
1626097670000|2021-07-12 13:47:50|6316.5|6310.5|6317.2|6311.2|6317.2|6311.2|6313.7|6307.7|1
1626097680000|2021-07-12 13:48:00|6317|6311|6319.7|6313.7|6320.2|6314.2|6316.7|6310.7|3
1626097690000|2021-07-12 13:48:10|6322.2|6316.2|6316.2|6310.2|6322.2|6316.2|6316|6310|1
1626097700000|2021-07-12 13:48:20|6315.7|6309.7|6311.7|6305.7|6315.7|6309.7|6311.7|6305.7|1
1626097710000|2021-07-12 13:48:30|6311|6305|6307.5|6301.5|6311|6305|6307.5|6301.5|1
1626097720000|2021-07-12 13:48:40|6308|6302|6309|6303|6309|6303|6308|6302|1
1626097730000|2021-07-12 13:48:50|6309.2|6303.2|6309.2|6303.2|6309.2|6303.2|6309.2|6303.2|1
1626097740000|2021-07-12 13:49:00|6311|6305|6310.5|6304.5|6311|6305|6310|6304|0
1626097750000|2021-07-12 13:49:10|6309.7|6303.7|6309.7|6303.7|6310|6304|6309.2|6303.2|0
1626097760000|2021-07-12 13:49:20|6309.2|6303.2|6319|6313|6319|6313|6309.2|6303.2|0
1626097770000|2021-07-12 13:49:30|6318.7|6312.7|6315.7|6309.7|6318.7|6312.7|6315.7|6309.7|2
1626097780000|2021-07-12 13:49:40|6314.5|6308.5|6311.5|6305.5|6314.5|6308.5|6311.5|6305.5|0
1626097790000|2021-07-12 13:49:50|6311|6305|6307.2|6301.2|6311|6305|6307.2|6301.2|0
1626097800000|2021-07-12 13:50:00|6307|6301|6311.5|6305.5|6311.5|6305.5|6306.2|6300.2|2
1626097810000|2021-07-12 13:50:10|6311.2|6305.2|6309.2|6303.2|6311.2|6305.2|6309.2|6303.2|2
1626097820000|2021-07-12 13:50:20|6310|6304|6309|6303|6310.5|6304.5|6308|6302|0
1626097830000|2021-07-12 13:50:30|6308.7|6302.7|6308|6302|6308.7|6302.7|6307|6301|3
1626097840000|2021-07-12 13:50:40|6307.7|6301.7|6307.2|6301.2|6308|6302|6307|6301|0
1626097850000|2021-07-12 13:50:50|6308.7|6302.7|6307.7|6301.7|6309.2|6303.2|6307.7|6301.7|1
1626097860000|2021-07-12 13:51:00|6308|6302|6314.2|6308.2|6314.2|6308.2|6308|6302|0
1626097870000|2021-07-12 13:51:10|6314.7|6308.7|6314|6308|6314.7|6308.7|6312.2|6306.2|2
1626097880000|2021-07-12 13:51:20|6313.5|6307.5|6314|6308|6314.2|6308.2|6312.5|6306.5|4
1626097890000|2021-07-12 13:51:30|6317.2|6311.2|6317.7|6311.7|6317.7|6311.7|6317.2|6311.2|0
1626097900000|2021-07-12 13:51:40|6320|6314|6320.5|6314.5|6320.5|6314.5|6318.2|6312.2|2
1626097910000|2021-07-12 13:51:50|6320.3|6314.3|6316|6310|6320.5|6314.5|6315.2|6309.2|0
1626097920000|2021-07-12 13:52:00|6315.8|6309.8|6315.7|6309.7|6315.8|6309.8|6313.5|6307.5|1
1626097930000|2021-07-12 13:52:10|6315.3|6309.3|6317.5|6311.5|6317.7|6311.7|6314.5|6308.5|42
1626097940000|2021-07-12 13:52:20|6321|6315|6321.7|6315.7|6321.7|6315.7|6320.5|6314.5|1
1626097950000|2021-07-12 13:52:30|6322|6316|6324|6318|6327.7|6321.7|6322|6316|5
1626097960000|2021-07-12 13:52:40|6322.5|6316.5|6327.5|6321.5|6327.7|6321.7|6322.5|6316.5|3
1626097970000|2021-07-12 13:52:50|6330.8|6324.8|6323.2|6317.2|6330.8|6324.8|6321.2|6315.2|22
1626097980000|2021-07-12 13:53:00|6323.7|6317.7|6323.5|6317.5|6324|6318|6322.5|6316.5|1
1626097990000|2021-07-12 13:53:10|6324|6318|6317|6311|6324|6318|6317|6311|2
1626098000000|2021-07-12 13:53:20|6316.2|6310.2|6317.5|6311.5|6318.5|6312.5|6313.7|6307.7|1
1626098010000|2021-07-12 13:53:30|6317|6311|6317.5|6311.5|6317.5|6311.5|6317|6311|0
1626098020000|2021-07-12 13:53:40|6318.7|6312.7|6318.5|6312.5|6319.2|6313.2|6318.5|6312.5|0
1626098030000|2021-07-12 13:53:50|6318.7|6312.7|6319.5|6313.5|6319.7|6313.7|6318.7|6312.7|1
1626098040000|2021-07-12 13:54:00|6319.7|6313.7|6322|6316|6323|6317|6319.5|6313.5|0
1626098050000|2021-07-12 13:54:10|6322.5|6316.5|6326.5|6320.5|6326.5|6320.5|6322.5|6316.5|8
1626098060000|2021-07-12 13:54:20|6326|6320|6326|6320|6327|6321|6324|6318|1
1626098070000|2021-07-12 13:54:30|6327|6321|6327.5|6321.5|6328|6322|6327|6321|12
1626098080000|2021-07-12 13:54:40|6327.7|6321.7|6329.5|6323.5|6329.7|6323.7|6327.7|6321.7|8
1626098090000|2021-07-12 13:54:50|6329.2|6323.2|6330.5|6324.5|6331|6325|6328.5|6322.5|10
1626098100000|2021-07-12 13:55:00|6330|6324|6330.7|6324.7|6331.7|6325.7|6329.5|6323.5|20
1626098110000|2021-07-12 13:55:10|6330.5|6324.5|6330|6324|6330.5|6324.5|6329.5|6323.5|4
1626098120000|2021-07-12 13:55:20|6328.5|6322.5|6329.2|6323.2|6330|6324|6328.5|6322.5|6
1626098130000|2021-07-12 13:55:30|6329.5|6323.5|6326.7|6320.7|6329.5|6323.5|6326.7|6320.7|8
1626098140000|2021-07-12 13:55:40|6326.5|6320.5|6325|6319|6326.5|6320.5|6325|6319|5
1626098150000|2021-07-12 13:55:50|6324.7|6318.7|6325.3|6319.3|6326.5|6320.5|6324.7|6318.7|3
1626098160000|2021-07-12 13:56:00|6324.5|6318.5|6324.7|6318.7|6325.7|6319.7|6324.5|6318.5|2
1626098170000|2021-07-12 13:56:10|6325.7|6319.7|6328.2|6322.2|6329.5|6323.5|6325.7|6319.7|6
1626098180000|2021-07-12 13:56:20|6326.7|6320.7|6326.2|6320.2|6326.7|6320.7|6326|6320|1
1626098190000|2021-07-12 13:56:30|6325.5|6319.5|6319|6313|6326|6320|6319|6313|18
1626098200000|2021-07-12 13:56:40|6320.2|6314.2|6321.7|6315.7|6322.7|6316.7|6319.7|6313.7|4
1626098210000|2021-07-12 13:56:50|6322|6316|6325.7|6319.7|6326.2|6320.2|6321.5|6315.5|12
1626098220000|2021-07-12 13:57:00|6326|6320|6327|6321|6328.4|6322.4|6326|6320|1
1626098230000|2021-07-12 13:57:10|6326.5|6320.5|6324.7|6318.7|6326.7|6320.7|6324.4|6318.4|3
1626098240000|2021-07-12 13:57:20|6325|6319|6324.7|6318.7|6325.2|6319.2|6324.7|6318.7|2
1626098250000|2021-07-12 13:57:30|6324.5|6318.5|6323|6317|6324.5|6318.5|6322.7|6316.7|1
1626098260000|2021-07-12 13:57:40|6323.2|6317.2|6320.9|6314.9|6323.2|6317.2|6319.2|6313.2|9
1626098270000|2021-07-12 13:57:50|6321|6315|6319.9|6313.9|6321|6315|6319.9|6313.9|9
1626098280000|2021-07-12 13:58:00|6320.2|6314.2|6319.7|6313.7|6320.7|6314.7|6318.2|6312.2|7
1626098290000|2021-07-12 13:58:10|6319.4|6313.4|6318.5|6312.5|6319.7|6313.7|6317.9|6311.9|2
1626098300000|2021-07-12 13:58:20|6318.2|6312.2|6317.2|6311.2|6318.7|6312.7|6317.2|6311.2|1
1626098310000|2021-07-12 13:58:30|6317.7|6311.7|6317.7|6311.7|6318.9|6312.9|6317.7|6311.7|6
1626098320000|2021-07-12 13:58:40|6318.2|6312.2|6320.2|6314.2|6320.4|6314.4|6318.2|6312.2|2
1626098330000|2021-07-12 13:58:50|6319.9|6313.9|6321.4|6315.4|6324.4|6318.4|6319.9|6313.9|17
1626098340000|2021-07-12 13:59:00|6321.9|6315.9|6323.2|6317.2|6323.2|6317.2|6320.9|6314.9|0
1626098350000|2021-07-12 13:59:10|6322.4|6316.4|6320.2|6314.2|6322.4|6316.4|6319.2|6313.2|15
1626098360000|2021-07-12 13:59:20|6320.9|6314.9|6320.7|6314.7|6321.7|6315.7|6319.9|6313.9|16
1626098370000|2021-07-12 13:59:30|6317.7|6311.7|6314.2|6308.2|6318.4|6312.4|6313.2|6307.2|6
1626098380000|2021-07-12 13:59:40|6313.7|6307.7|6311.4|6305.4|6314.7|6308.7|6311.2|6305.2|1
1626098390000|2021-07-12 13:59:50|6311.2|6305.2|6307.7|6301.7|6311.2|6305.2|6306.9|6300.9|3
1626098400000|2021-07-12 14:00:00|6307.9|6301.9|6304.2|6298.2|6309.9|6303.9|6304.2|6298.2|2
1626098410000|2021-07-12 14:00:10|6305.4|6299.4|6300.7|6294.7|6305.4|6299.4|6299.9|6293.9|6
1626098420000|2021-07-12 14:00:20|6301.4|6295.4|6300.4|6294.4|6303.2|6297.2|6300.2|6294.2|3
1626098430000|2021-07-12 14:00:30|6300.2|6294.2|6299.4|6293.4|6301.2|6295.2|6299.4|6293.4|4
1626098440000|2021-07-12 14:00:40|6297.7|6291.7|6297.9|6291.9|6297.9|6291.9|6294.2|6288.2|5
1626098450000|2021-07-12 14:00:50|6298.4|6292.4|6304.4|6298.4|6304.4|6298.4|6298.4|6292.4|2
1626098460000|2021-07-12 14:01:00|6304.2|6298.2|6298.4|6292.4|6304.2|6298.2|6298.4|6292.4|3
1626098470000|2021-07-12 14:01:10|6298.2|6292.2|6294.9|6288.9|6298.2|6292.2|6293.7|6287.7|8
1626098480000|2021-07-12 14:01:20|6294.7|6288.7|6289.2|6283.2|6294.9|6288.9|6289.2|6283.2|3
1626098490000|2021-07-12 14:01:30|6288.9|6282.9|6288.2|6282.2|6289.2|6283.2|6286.9|6280.9|2
1626098500000|2021-07-12 14:01:40|6287.9|6281.9|6285.2|6279.2|6288.7|6282.7|6285.2|6279.2|1
1626098510000|2021-07-12 14:01:50|6284.7|6278.7|6285.9|6279.9|6285.9|6279.9|6284.2|6278.2|48
1626098520000|2021-07-12 14:02:00|6285.7|6279.7|6280.2|6274.2|6285.7|6279.7|6278.4|6272.4|4
1626098530000|2021-07-12 14:02:10|6280.4|6274.4|6280.4|6274.4|6281.7|6275.7|6279.7|6273.7|1
1626098540000|2021-07-12 14:02:20|6280.9|6274.9|6280.9|6274.9|6281.9|6275.9|6280.9|6274.9|2
1626098550000|2021-07-12 14:02:30|6279.7|6273.7|6280.9|6274.9|6280.9|6274.9|6279.2|6273.2|3
1626098560000|2021-07-12 14:02:40|6280.4|6274.4|6279.7|6273.7|6280.4|6274.4|6279.7|6273.7|0
1626098570000|2021-07-12 14:02:50|6280.1|6274.1|6279.7|6273.7|6280.1|6274.1|6279.7|6273.7|1
1626098580000|2021-07-12 14:03:00|6277.2|6271.2|6277.7|6271.7|6277.7|6271.7|6277.2|6271.2|6
1626098590000|2021-07-12 14:03:10|6277.9|6271.9|6279.4|6273.4|6280.4|6274.4|6277.9|6271.9|1
1626098600000|2021-07-12 14:03:20|6280.4|6274.4|6284.2|6278.2|6285.4|6279.4|6280.4|6274.4|2
1626098610000|2021-07-12 14:03:30|6284.4|6278.4|6282.7|6276.7|6285.4|6279.4|6281.9|6275.9|3
1626098620000|2021-07-12 14:03:40|6283.2|6277.2|6280.4|6274.4|6286.4|6280.4|6280.4|6274.4|1
1626098630000|2021-07-12 14:03:50|6280.2|6274.2|6280.4|6274.4|6281.2|6275.2|6279.9|6273.9|7
1626098640000|2021-07-12 14:04:00|6280.2|6274.2|6280.7|6274.7|6280.7|6274.7|6277.9|6271.9|0
1626098650000|2021-07-12 14:04:10|6281.2|6275.2|6283.4|6277.4|6286.9|6280.9|6281.2|6275.2|2
1626098660000|2021-07-12 14:04:20|6283.2|6277.2|6281.7|6275.7|6283.2|6277.2|6281.7|6275.7|0
1626098670000|2021-07-12 14:04:30|6281.4|6275.4|6281.2|6275.2|6281.4|6275.4|6278.9|6272.9|6
1626098680000|2021-07-12 14:04:40|6281.7|6275.7|6282.2|6276.2|6284.9|6278.9|6281.7|6275.7|3
1626098690000|2021-07-12 14:04:50|6282.4|6276.4|6282.4|6276.4|6282.4|6276.4|6282.4|6276.4|0
1626098700000|2021-07-12 14:05:00|6283.2|6277.2|6282.2|6276.2|6283.4|6277.4|6282.2|6276.2|0
1626098710000|2021-07-12 14:05:10|6281.9|6275.9|6282.4|6276.4|6282.7|6276.7|6281.9|6275.9|0
1626098720000|2021-07-12 14:05:20|6284|6278|6285.9|6279.9|6286.7|6280.7|6284|6278|2
1626098730000|2021-07-12 14:05:30|6285.4|6279.4|6283.4|6277.4|6285.4|6279.4|6283.4|6277.4|0
1626098740000|2021-07-12 14:05:40|6285.4|6279.4|6284.4|6278.4|6285.4|6279.4|6284.4|6278.4|2
1626098750000|2021-07-12 14:05:50|6282.2|6276.2|6287.2|6281.2|6287.4|6281.4|6281.7|6275.7|2
1626098760000|2021-07-12 14:06:00|6286.9|6280.9|6287.7|6281.7|6287.7|6281.7|6286.4|6280.4|1
1626098770000|2021-07-12 14:06:10|6288.2|6282.2|6289.4|6283.4|6290.9|6284.9|6288.2|6282.2|7
1626098780000|2021-07-12 14:06:20|6290.4|6284.4|6290.7|6284.7|6290.9|6284.9|6290.4|6284.4|5
1626098790000|2021-07-12 14:06:30|6290.4|6284.4|6290.4|6284.4|6290.4|6284.4|6290.4|6284.4|0
1626098800000|2021-07-12 14:06:40|6291.9|6285.9|6295.2|6289.2|6295.6|6289.6|6291.7|6285.7|2
1626098810000|2021-07-12 14:06:50|6294.6|6288.6|6297.9|6291.9|6297.9|6291.9|6294.6|6288.6|0
1626098820000|2021-07-12 14:07:00|6297.7|6291.7|6298.9|6292.9|6301.4|6295.4|6296.9|6290.9|1
1626098830000|2021-07-12 14:07:10|6298.4|6292.4|6294.2|6288.2|6299.4|6293.4|6294.1|6288.1|1
1626098840000|2021-07-12 14:07:20|6293.9|6287.9|6296.4|6290.4|6296.7|6290.7|6291.7|6285.7|9
1626098850000|2021-07-12 14:07:30|6296.2|6290.2|6295.9|6289.9|6296.7|6290.7|6295.9|6289.9|2
1626098860000|2021-07-12 14:07:40|6295.7|6289.7|6295.4|6289.4|6295.7|6289.7|6295.4|6289.4|0
1626098870000|2021-07-12 14:07:50|6295.7|6289.7|6293.9|6287.9|6295.9|6289.9|6291.7|6285.7|2
1626098880000|2021-07-12 14:08:00|6294.7|6288.7|6295.9|6289.9|6296.4|6290.4|6294.7|6288.7|0
1626098890000|2021-07-12 14:08:10|6295.7|6289.7|6296.2|6290.2|6296.4|6290.4|6295.7|6289.7|0
1626098900000|2021-07-12 14:08:20|6297.4|6291.4|6298.2|6292.2|6298.4|6292.4|6297.2|6291.2|0
1626098910000|2021-07-12 14:08:30|6295.7|6289.7|6297.2|6291.2|6297.2|6291.2|6295.7|6289.7|0
1626098920000|2021-07-12 14:08:40|6297.4|6291.4|6296.9|6290.9|6297.4|6291.4|6296.9|6290.9|0
1626098930000|2021-07-12 14:08:50|6298.2|6292.2|6296.9|6290.9|6298.2|6292.2|6296.9|6290.9|0
1626098940000|2021-07-12 14:09:00|6296.4|6290.4|6295.7|6289.7|6296.4|6290.4|6293.7|6287.7|1
1626098950000|2021-07-12 14:09:10|6293.7|6287.7|6293.4|6287.4|6293.7|6287.7|6293.2|6287.2|0
1626098960000|2021-07-12 14:09:20|6293.7|6287.7|6293.2|6287.2|6293.9|6287.9|6293.2|6287.2|6
1626098970000|2021-07-12 14:09:30|6292.9|6286.9|6294.7|6288.7|6294.7|6288.7|6292.9|6286.9|4
1626098980000|2021-07-12 14:09:40|6295.9|6289.9|6293.2|6287.2|6295.9|6289.9|6293.2|6287.2|0
1626098990000|2021-07-12 14:09:50|6293.4|6287.4|6294.4|6288.4|6294.4|6288.4|6293.2|6287.2|4
1626099000000|2021-07-12 14:10:00|6293.9|6287.9|6298.4|6292.4|6298.4|6292.4|6293.2|6287.2|3
1626099010000|2021-07-12 14:10:10|6297.9|6291.9|6298.4|6292.4|6298.4|6292.4|6297.9|6291.9|0
1626099020000|2021-07-12 14:10:20|6299.9|6293.9|6295.2|6289.2|6300.4|6294.4|6294.9|6288.9|30
1626099030000|2021-07-12 14:10:30|6295.4|6289.4|6295.7|6289.7|6296.2|6290.2|6295.4|6289.4|2
1626099040000|2021-07-12 14:10:40|6295.4|6289.4|6295.7|6289.7|6295.7|6289.7|6294.9|6288.9|6
1626099050000|2021-07-12 14:10:50|6295.4|6289.4|6295.7|6289.7|6295.7|6289.7|6295.4|6289.4|3
1626099060000|2021-07-12 14:11:00|6295.4|6289.4|6302.7|6296.7|6302.9|6296.9|6295.4|6289.4|16
1626099070000|2021-07-12 14:11:10|6302.9|6296.9|6300.9|6294.9|6303.4|6297.4|6300.9|6294.9|1
1626099080000|2021-07-12 14:11:20|6301.7|6295.7|6301.9|6295.9|6301.9|6295.9|6300.9|6294.9|0
1626099090000|2021-07-12 14:11:30|6302.2|6296.2|6301.4|6295.4|6302.2|6296.2|6300.7|6294.7|7
1626099100000|2021-07-12 14:11:40|6300.9|6294.9|6296.9|6290.9|6301.7|6295.7|6296.9|6290.9|3
1626099110000|2021-07-12 14:11:50|6297.7|6291.7|6298.7|6292.7|6299.9|6293.9|6297.7|6291.7|0
1626099120000|2021-07-12 14:12:00|6299.2|6293.2|6303.4|6297.4|6303.4|6297.4|6299.2|6293.2|1
1626099130000|2021-07-12 14:12:10|6303.2|6297.2|6303.7|6297.7|6307.2|6301.2|6303.2|6297.2|0
1626099140000|2021-07-12 14:12:20|6304.4|6298.4|6306.4|6300.4|6307.2|6301.2|6303.7|6297.7|3
1626099150000|2021-07-12 14:12:30|6305.6|6299.6|6302.7|6296.7|6305.6|6299.6|6302.7|6296.7|5
1626099160000|2021-07-12 14:12:40|6302.9|6296.9|6303.7|6297.7|6303.7|6297.7|6302.2|6296.2|1
1626099170000|2021-07-12 14:12:50|6303.9|6297.9|6306.9|6300.9|6306.9|6300.9|6303.9|6297.9|5
1626099180000|2021-07-12 14:13:00|6306.7|6300.7|6308.2|6302.2|6308.7|6302.7|6306.7|6300.7|2
1626099190000|2021-07-12 14:13:10|6307.9|6301.9|6306.2|6300.2|6308.2|6302.2|6306.2|6300.2|1
1626099200000|2021-07-12 14:13:20|6304.9|6298.9|6306.7|6300.7|6307.2|6301.2|6304.9|6298.9|0
1626099210000|2021-07-12 14:13:30|6305.2|6299.2|6296.9|6290.9|6305.2|6299.2|6296.9|6290.9|3
1626099220000|2021-07-12 14:13:40|6298.2|6292.2|6294.2|6288.2|6299.2|6293.2|6294.2|6288.2|14
1626099230000|2021-07-12 14:13:50|6295.7|6289.7|6294.4|6288.4|6295.7|6289.7|6292.9|6286.9|3
1626099240000|2021-07-12 14:14:00|6294.2|6288.2|6293.7|6287.7|6295.2|6289.2|6293.2|6287.2|0
1626099250000|2021-07-12 14:14:10|6293.4|6287.4|6299.1|6293.1|6299.1|6293.1|6293.4|6287.4|7
1626099260000|2021-07-12 14:14:20|6298.9|6292.9|6303.9|6297.9|6303.9|6297.9|6298.9|6292.9|24
1626099270000|2021-07-12 14:14:30|6305.4|6299.4|6299.4|6293.4|6305.4|6299.4|6299.4|6293.4|19
1626099280000|2021-07-12 14:14:40|6298.9|6292.9|6298.9|6292.9|6299.1|6293.1|6298.6|6292.6|0
1626099290000|2021-07-12 14:14:50|6298.6|6292.6|6300.1|6294.1|6300.4|6294.4|6298.6|6292.6|13
1626099300000|2021-07-12 14:15:00|6299.6|6293.6|6300.6|6294.6|6301.1|6295.1|6299.6|6293.6|6
1626099310000|2021-07-12 14:15:10|6300.4|6294.4|6300.1|6294.1|6300.4|6294.4|6300.1|6294.1|0
1626099320000|2021-07-12 14:15:20|6299.9|6293.9|6300.1|6294.1|6300.1|6294.1|6299.9|6293.9|1
1626099330000|2021-07-12 14:15:30|6303.6|6297.6|6300.6|6294.6|6304.4|6298.4|6300.6|6294.6|3
1626099340000|2021-07-12 14:15:40|6300.1|6294.1|6301.6|6295.6|6301.6|6295.6|6299.4|6293.4|5
1626099350000|2021-07-12 14:15:50|6301.9|6295.9|6301.1|6295.1|6302.1|6296.1|6300.9|6294.9|3
1626099360000|2021-07-12 14:16:00|6300.6|6294.6|6301.1|6295.1|6301.4|6295.4|6300.6|6294.6|10
1626099370000|2021-07-12 14:16:10|6301.4|6295.4|6301.9|6295.9|6301.9|6295.9|6301.1|6295.1|2
1626099380000|2021-07-12 14:16:20|6301.6|6295.6|6301.6|6295.6|6301.6|6295.6|6301.6|6295.6|1
1626099390000|2021-07-12 14:16:30|6301.9|6295.9|6306.6|6300.6|6307.1|6301.1|6301.9|6295.9|11
1626099400000|2021-07-12 14:16:40|6307.4|6301.4|6308.1|6302.1|6310.3|6304.3|6307.4|6301.4|3
1626099410000|2021-07-12 14:16:50|6307.6|6301.6|6309.9|6303.9|6310.4|6304.4|6307.6|6301.6|10
1626099420000|2021-07-12 14:17:00|6310.3|6304.3|6317.9|6311.9|6318.3|6312.3|6310.3|6304.3|11
1626099430000|2021-07-12 14:17:10|6318.1|6312.1|6316.1|6310.1|6319.6|6313.6|6314.3|6308.3|8
1626099440000|2021-07-12 14:17:20|6315.3|6309.3|6308.4|6302.4|6315.6|6309.6|6307.9|6301.9|4
1626099450000|2021-07-12 14:17:30|6307.9|6301.9|6312.4|6306.4|6312.4|6306.4|6306.9|6300.9|10
1626099460000|2021-07-12 14:17:40|6311.4|6305.4|6311.4|6305.4|6311.4|6305.4|6311.4|6305.4|0
1626099470000|2021-07-12 14:17:50|6310.9|6304.9|6309.9|6303.9|6310.9|6304.9|6309.9|6303.9|5
1626099480000|2021-07-12 14:18:00|6311.4|6305.4|6308.9|6302.9|6311.4|6305.4|6308.9|6302.9|2
1626099490000|2021-07-12 14:18:10|6309.4|6303.4|6308.4|6302.4|6312.9|6306.9|6308.4|6302.4|1
1626099500000|2021-07-12 14:18:20|6309.9|6303.9|6307.9|6301.9|6309.9|6303.9|6307.9|6301.9|5
1626099510000|2021-07-12 14:18:30|||||||||2
1626099520000|2021-07-12 14:18:40|6309.4|6303.4|6308.9|6302.9|6309.4|6303.4|6308.9|6302.9|0
1626099530000|2021-07-12 14:18:50|6308.6|6302.6|6307.4|6301.4|6308.6|6302.6|6306.4|6300.4|1
1626099540000|2021-07-12 14:19:00|6306.4|6300.4|6305.9|6299.9|6306.6|6300.6|6305.9|6299.9|1
1626099550000|2021-07-12 14:19:10|6306.1|6300.1|6307.4|6301.4|6307.9|6301.9|6306.1|6300.1|8
1626099560000|2021-07-12 14:19:20|6307.6|6301.6|6312.6|6306.6|6312.9|6306.9|6307.6|6301.6|2
1626099570000|2021-07-12 14:19:30|6312.4|6306.4|6311.6|6305.6|6314.9|6308.9|6311.6|6305.6|8
1626099580000|2021-07-12 14:19:40|6312.1|6306.1|6313.6|6307.6|6314.4|6308.4|6312.1|6306.1|3
1626099590000|2021-07-12 14:19:50|6312.6|6306.6|6311.9|6305.9|6313.1|6307.1|6311.4|6305.4|0
1626099600000|2021-07-12 14:20:00|6311.6|6305.6|6307.4|6301.4|6311.9|6305.9|6307.4|6301.4|0
1626099610000|2021-07-12 14:20:10|6307.1|6301.1|6303.4|6297.4|6307.1|6301.1|6303.4|6297.4|1
1626099620000|2021-07-12 14:20:20|6302.4|6296.4|6304.9|6298.9|6304.9|6298.9|6302.4|6296.4|0
1626099630000|2021-07-12 14:20:30|6305.1|6299.1|6304.9|6298.9|6306.4|6300.4|6304.9|6298.9|0
1626099640000|2021-07-12 14:20:40|6305.4|6299.4|6307.9|6301.9|6308.4|6302.4|6305.4|6299.4|1
1626099650000|2021-07-12 14:20:50|6308.1|6302.1|6307.1|6301.1|6308.1|6302.1|6306.6|6300.6|0
1626099660000|2021-07-12 14:21:00|6307.3|6301.3|6310.1|6304.1|6310.1|6304.1|6307.1|6301.1|5
1626099670000|2021-07-12 14:21:10|6309.4|6303.4|6309.8|6303.8|6309.8|6303.8|6309.4|6303.4|0
1626099680000|2021-07-12 14:21:20|6310.3|6304.3|6310.1|6304.1|6310.6|6304.6|6310.1|6304.1|1
1626099690000|2021-07-12 14:21:30|6309.9|6303.9|6309.9|6303.9|6309.9|6303.9|6309.6|6303.6|0
1626099700000|2021-07-12 14:21:40|6309.1|6303.1|6313.6|6307.6|6313.6|6307.6|6309.1|6303.1|1
1626099710000|2021-07-12 14:21:50|6314.1|6308.1|6313.6|6307.6|6314.1|6308.1|6313.3|6307.3|0
1626099720000|2021-07-12 14:22:00|6314.1|6308.1|6307.9|6301.9|6314.1|6308.1|6307.6|6301.6|0
1626099730000|2021-07-12 14:22:10|6307.4|6301.4|6307.9|6301.9|6308.9|6302.9|6307.1|6301.1|1
1626099740000|2021-07-12 14:22:20|6307.1|6301.1|6308.4|6302.4|6308.6|6302.6|6307.1|6301.1|0
1626099750000|2021-07-12 14:22:30|||||||||3
1626099760000|2021-07-12 14:22:40|6308.1|6302.1|6308.6|6302.6|6308.6|6302.6|6308.1|6302.1|2
1626099770000|2021-07-12 14:22:50|6308.4|6302.4|6308.4|6302.4|6308.4|6302.4|6308.4|6302.4|1
1626099780000|2021-07-12 14:23:00|6308.6|6302.6|6302.6|6296.6|6308.6|6302.6|6302.6|6296.6|2
1626099790000|2021-07-12 14:23:10|6303.6|6297.6|6305.4|6299.4|6305.4|6299.4|6303.3|6297.3|1
1626099800000|2021-07-12 14:23:20|6305.1|6299.1|6304.9|6298.9|6305.1|6299.1|6304.6|6298.6|0
1626099810000|2021-07-12 14:23:30|6304.6|6298.6|6305.9|6299.9|6305.9|6299.9|6304.6|6298.6|0
1626099820000|2021-07-12 14:23:40|6306.4|6300.4|6306.4|6300.4|6306.4|6300.4|6306.4|6300.4|1
1626099830000|2021-07-12 14:23:50|6308.4|6302.4|6310.4|6304.4|6310.4|6304.4|6307.6|6301.6|0
1626099840000|2021-07-12 14:24:00|6310.1|6304.1|6320.3|6314.3|6320.3|6314.3|6310.1|6303.8|5
1626099850000|2021-07-12 14:24:10|6320.1|6314.1|6320.1|6314.1|6320.6|6314.6|6318.6|6312.6|0
1626099860000|2021-07-12 14:24:20|6320.6|6314.6|6318.4|6312.4|6320.8|6314.8|6318.4|6312.4|2
1626099870000|2021-07-12 14:24:30|6318.8|6312.8|6318.6|6312.6|6319.1|6313.1|6318.1|6312.1|2
1626099880000|2021-07-12 14:24:40|6318.8|6312.8|6322.1|6316.1|6322.3|6316.3|6318.6|6312.6|1
1626099890000|2021-07-12 14:24:50|6322.3|6316.3|6323.6|6317.6|6323.6|6317.6|6322.3|6316.3|0
1626099900000|2021-07-12 14:25:00|6323.3|6317.3|6322.6|6316.6|6323.3|6317.3|6322.1|6316.1|0
1626099910000|2021-07-12 14:25:10|6320.6|6314.6|6318.3|6312.3|6320.6|6314.6|6318.3|6312.3|1
1626099920000|2021-07-12 14:25:20|6319.8|6313.8|6323.8|6317.8|6327.3|6321.3|6319.8|6313.8|4
1626099930000|2021-07-12 14:25:30|6323.6|6317.6|6322.9|6316.9|6324.8|6318.8|6322.8|6316.8|0
1626099940000|2021-07-12 14:25:40|6322.3|6316.3|6326.3|6320.3|6326.3|6320.3|6319.6|6313.6|3
1626099950000|2021-07-12 14:25:50|6326.6|6320.6|6325.3|6319.3|6327.8|6321.8|6325.1|6319.1|2
1626099960000|2021-07-12 14:26:00|6325.8|6319.8|6325.6|6319.6|6325.8|6319.8|6325.1|6319.1|0
1626099970000|2021-07-12 14:26:10|6326.3|6320.3|6326.6|6320.6|6328.1|6322.1|6325.8|6319.8|3
1626099980000|2021-07-12 14:26:20|6326.3|6320.3|6328.3|6322.3|6328.3|6322.3|6326.3|6320.3|2
1626099990000|2021-07-12 14:26:30|6328.6|6322.6|6335.8|6329.8|6335.8|6329.8|6328.6|6322.6|11
1626100000000|2021-07-12 14:26:40|6336.3|6330.3|6333|6327|6336.6|6330.6|6332.1|6326.1|3
1626100010000|2021-07-12 14:26:50|6333.3|6327.3|6334.3|6328.3|6335.8|6329.8|6333.3|6327.3|0
1626100020000|2021-07-12 14:27:00|6334.1|6328.1|6332.6|6326.6|6334.1|6328.1|6332.3|6326.3|0
1626100030000|2021-07-12 14:27:10|6332.8|6326.8|6334.6|6328.6|6334.6|6328.6|6331.3|6324.6|1
1626100040000|2021-07-12 14:27:20|6335.3|6329.3|6336.6|6330.6|6336.6|6330.6|6335.3|6329.3|1
1626100050000|2021-07-12 14:27:30|6336.3|6330.3|6336.8|6330.8|6337.1|6331.1|6336.1|6330.1|0
1626100060000|2021-07-12 14:27:40|6336.6|6330.6|6333.8|6327.8|6339.1|6333.1|6333.1|6327.1|9
1626100070000|2021-07-12 14:27:50|6335.5|6329.5|6335.5|6329.5|6338.3|6332.3|6334.6|6328.6|7
1626100080000|2021-07-12 14:28:00|6335.8|6329.8|6337.8|6331.8|6337.8|6331.8|6335.3|6329.3|1
1626100090000|2021-07-12 14:28:10|6338|6332|6335.6|6329.6|6338.3|6332.3|6335.6|6329.6|2
1626100100000|2021-07-12 14:28:20|6333.6|6327.6|6331.3|6325.3|6333.6|6327.6|6329.3|6323.3|1
1626100110000|2021-07-12 14:28:30|6331.1|6325.1|6330.8|6324.8|6331.8|6325.8|6328.6|6322.6|3
1626100120000|2021-07-12 14:28:40|6330.3|6324.3|6330.3|6324.3|6331.3|6325.3|6329.8|6323.8|1
1626100130000|2021-07-12 14:28:50|6330.6|6324.6|6330.3|6324.3|6330.8|6324.8|6330.3|6324.3|0
1626100140000|2021-07-12 14:29:00|6330.1|6324.1|6330.8|6324.8|6330.8|6324.8|6329.3|6323.3|2
1626100150000|2021-07-12 14:29:10|6330.6|6324.6|6330.1|6324.1|6330.6|6324.6|6329.3|6323.3|0
1626100160000|2021-07-12 14:29:20|6330.3|6324.3|6328.3|6322.3|6330.3|6324.3|6328.3|6322.3|0
1626100170000|2021-07-12 14:29:30|6328.1|6322.1|6327.6|6321.6|6328.1|6322.1|6327.6|6321.6|1
1626100180000|2021-07-12 14:29:40|6328.3|6322.3|6328.1|6322.1|6328.3|6322.3|6327.3|6321.3|0
1626100190000|2021-07-12 14:29:50|6327.6|6321.6|6327.3|6321.3|6327.8|6321.8|6327.3|6321.3|0
1626100200000|2021-07-12 14:30:00|6329.1|6323.1|6332.3|6326.3|6333.8|6327.8|6329.1|6323.1|4
1626100210000|2021-07-12 14:30:10|6333.3|6327.3|6334.8|6328.8|6334.8|6328.8|6332.8|6326.8|0
1626100220000|2021-07-12 14:30:20|6334.6|6328.6|6333.8|6327.8|6334.8|6328.8|6333.8|6327.8|0
1626100230000|2021-07-12 14:30:30|6334.3|6328.3|6337.8|6331.8|6337.8|6331.8|6333.8|6327.8|1
1626100240000|2021-07-12 14:30:40|6338.3|6332.3|6338.6|6332.6|6339.8|6333.8|6337.3|6331.3|2
1626100250000|2021-07-12 14:30:50|6338.8|6332.8|6338.6|6332.6|6339.3|6333.3|6338.1|6332.1|0
1626100260000|2021-07-12 14:31:00|6337.6|6331.6|6337.1|6331.1|6338.3|6332.3|6337.1|6331.1|2
1626100270000|2021-07-12 14:31:10|6337.5|6331.5|6339.3|6333.3|6339.3|6333.3|6336.6|6330.6|4
1626100280000|2021-07-12 14:31:20|6339.1|6333.1|6346.3|6340.3|6346.3|6340.3|6338.8|6332.8|2
1626100290000|2021-07-12 14:31:30|6345.8|6339.8|6344.6|6338.6|6345.8|6339.8|6344.6|6338.6|1
1626100300000|2021-07-12 14:31:40|6344.8|6338.8|6350.4|6344.4|6351.3|6345.3|6344.6|6338.6|31
1626100310000|2021-07-12 14:31:50|6348.6|6342.6|6350.8|6344.8|6351.3|6345.3|6348.6|6342.6|3
1626100320000|2021-07-12 14:32:00|6351.3|6345.3|6352.3|6346.3|6352.6|6346.6|6350.8|6344.8|2
1626100330000|2021-07-12 14:32:10|6351.3|6345.3|6352.6|6346.6|6352.6|6346.6|6351.3|6345.3|4
1626100340000|2021-07-12 14:32:20|6353.6|6347.6|6355.6|6349.6|6356.6|6350.6|6353.6|6347.6|6
1626100350000|2021-07-12 14:32:30|6356.1|6350.1|6357.6|6351.6|6357.8|6351.8|6353.3|6347.3|25
1626100360000|2021-07-12 14:32:40|6357.8|6351.8|6356.3|6350.3|6359.3|6353.3|6356.3|6350.3|11
1626100370000|2021-07-12 14:32:50|6356.8|6350.8|6357.8|6351.8|6357.8|6351.8|6356.8|6350.8|4
1626100380000|2021-07-12 14:33:00|6360.1|6354.1|6360.8|6354.8|6360.8|6354.8|6360.1|6354.1|9
1626100390000|2021-07-12 14:33:10|6361.3|6355.3|6371.8|6365.8|6375.1|6369.1|6361.3|6355.3|27
1626100400000|2021-07-12 14:33:20|6372.3|6366.3|6369.1|6363.1|6372.3|6366.3|6369|6363|5
1626100410000|2021-07-12 14:33:30|6367.6|6361.6|6366.6|6360.6|6367.6|6361.6|6362.8|6356.8|0
1626100420000|2021-07-12 14:33:40|6366.8|6360.8|6369.1|6363.1|6369.1|6363.1|6366.1|6360.1|1
1626100430000|2021-07-12 14:33:50|6368.8|6362.8|6367.8|6361.8|6369.1|6363.1|6367.8|6361.8|0
1626100440000|2021-07-12 14:34:00|6368.1|6362.1|6366.3|6360.3|6368.8|6362.8|6365.6|6359.6|1
1626100450000|2021-07-12 14:34:10|6366.6|6360.6|6364.3|6358.3|6366.6|6360.6|6363.3|6357.3|1
1626100460000|2021-07-12 14:34:20|6366.3|6360.3|6363.6|6357.6|6366.3|6360.3|6363.3|6357.3|0
1626100470000|2021-07-12 14:34:30|6364.6|6358.6|6371.3|6365.3|6371.8|6365.8|6364.6|6358.6|2
1626100480000|2021-07-12 14:34:40|6372.3|6366.3|6376.3|6370.3|6377.8|6371.8|6372.3|6366.3|5
1626100490000|2021-07-12 14:34:50|6376.6|6370.6|6379.1|6373.1|6382.1|6376.1|6376.6|6370.6|11
1626100500000|2021-07-12 14:35:00|6380.1|6374.1|6380.6|6374.6|6381.1|6375.1|6378.3|6372.3|1
1626100510000|2021-07-12 14:35:10|6380.3|6374.3|6377.3|6371.3|6380.3|6374.3|6376.3|6370.3|21
1626100520000|2021-07-12 14:35:20|6377.8|6371.8|6378.6|6372.6|6378.8|6372.8|6377.8|6371.8|4
1626100530000|2021-07-12 14:35:30|6378|6372|6377.3|6371.3|6378.1|6372.1|6377.3|6371.3|15
1626100540000|2021-07-12 14:35:40|6377.6|6371.6|6377.3|6371.3|6377.8|6371.8|6377.3|6371.3|8
1626100550000|2021-07-12 14:35:50|6377|6371|6379.3|6373.3|6379.3|6373.3|6377|6371|9
1626100560000|2021-07-12 14:36:00|6379.1|6373.1|6377.8|6371.8|6379.1|6373.1|6377|6371|3
1626100570000|2021-07-12 14:36:10|6377.5|6371.5|6377.3|6371.3|6377.5|6371.5|6377.3|6371.3|4
1626100580000|2021-07-12 14:36:20|6376.8|6370.8|6377.8|6371.8|6377.8|6371.8|6376.8|6370.8|9
1626100590000|2021-07-12 14:36:30|6378.8|6372.8|6379|6373|6379|6373|6377.5|6371.5|1
1626100600000|2021-07-12 14:36:40|6379.3|6373.3|6381.8|6375.8|6382.8|6376.8|6379.3|6373.3|1
1626100610000|2021-07-12 14:36:50|6382.5|6376.5|6388.5|6382.5|6388.5|6382.5|6382.5|6376.5|3
1626100620000|2021-07-12 14:37:00|6389|6383|6385.8|6379.8|6389.8|6383.8|6385.3|6379.3|8
1626100630000|2021-07-12 14:37:10|6385.3|6379.3|6382.5|6376.5|6385.3|6379.3|6381.6|6375.6|6
1626100640000|2021-07-12 14:37:20|6383|6377|6383|6377|6383.8|6377.8|6382.8|6376.8|3
1626100650000|2021-07-12 14:37:30|6382.8|6376.8|6385.3|6379.3|6387|6381|6382.5|6376.5|1
1626100660000|2021-07-12 14:37:40|6385.1|6379.1|6384|6378|6385.1|6379.1|6383.3|6377.3|0
1626100670000|2021-07-12 14:37:50|6384.3|6378.3|6382.8|6376.8|6384.3|6378.3|6382.8|6376.8|0
1626100680000|2021-07-12 14:38:00|6383|6377|6389.8|6383.8|6389.8|6383.8|6382.5|6376.5|2
1626100690000|2021-07-12 14:38:10|6389.3|6383.3|6382.3|6376.3|6389.3|6383.3|6380.8|6374.8|7
1626100700000|2021-07-12 14:38:20|6388.8|6382.8|6398|6392|6400.5|6394.5|6387.8|6381.8|111
1626100710000|2021-07-12 14:38:30|6397|6391|6408.8|6402.8|6410.5|6404.5|6396.3|6390.3|35
1626100720000|2021-07-12 14:38:40|6408.5|6402.5|6407.3|6401.3|6408.8|6402.8|6405|6399|92
1626100730000|2021-07-12 14:38:50|6406.8|6400.8|6407.3|6401.3|6408|6402|6406.8|6400.8|8
1626100740000|2021-07-12 14:39:00|6407|6401|6404.5|6398.5|6407|6401|6404.2|6398.2|16
1626100750000|2021-07-12 14:39:10|6404.2|6398.2|6405.5|6399.5|6406|6400|6404|6398|21
1626100760000|2021-07-12 14:39:20|6404.7|6398.7|6404.7|6398.7|6405.8|6399.8|6404.7|6398.7|12
1626100770000|2021-07-12 14:39:30|6404.2|6398.2|6400.5|6394.5|6407|6401|6398.7|6392.7|20
1626100780000|2021-07-12 14:39:40|6400|6394|6401.5|6395.5|6405|6399|6400|6394|6
1626100790000|2021-07-12 14:39:50|6399.8|6393.8|6385.7|6379.7|6399.8|6393.8|6385|6379|17
1626100800000|2021-07-12 14:40:00|6385.5|6379.5|6389.2|6383.2|6391.2|6385.2|6385.5|6379.5|28
1626100810000|2021-07-12 14:40:10|6389|6383|6387.5|6381.5|6389.2|6383.2|6386.2|6380.2|6
1626100820000|2021-07-12 14:40:20|6387.2|6381.2|6390.5|6384.5|6391.5|6385.5|6387.2|6381.2|3
1626100830000|2021-07-12 14:40:30|6390.7|6384.7|6397.5|6391.5|6401.2|6395.2|6390.5|6384.5|3
1626100840000|2021-07-12 14:40:40|6397.2|6391.2|6389.2|6383.2|6397.5|6391.5|6389.2|6383.2|3
1626100850000|2021-07-12 14:40:50|6389|6383|6383|6377|6389|6383|6382.7|6376.7|3
1626100860000|2021-07-12 14:41:00|6383.2|6377.2|6385.2|6379.2|6386|6380|6383.2|6377.2|4
1626100870000|2021-07-12 14:41:10|6384.5|6378.5|6382|6376|6384.7|6378.7|6382|6376|3
1626100880000|2021-07-12 14:41:20|6381.7|6375.7|6382.7|6376.7|6382.7|6376.7|6381.7|6375.7|9
1626100890000|2021-07-12 14:41:30|6383|6377|6385.2|6379.2|6385.2|6379.2|6383|6377|2
1626100900000|2021-07-12 14:41:40|6385|6379|6382.7|6376.7|6385|6379|6382.7|6376.7|1
1626100910000|2021-07-12 14:41:50|6383.2|6377.2|6383.2|6377.2|6383.5|6377.5|6383|6377|0
1626100920000|2021-07-12 14:42:00|6383|6377|6382.5|6376.5|6383.5|6377.5|6382.5|6376.5|5
1626100940000|2021-07-12 14:42:20|6384|6378|6383.5|6377.5|6384|6378|6383.2|6377.2|0
1626100950000|2021-07-12 14:42:30|6383.2|6377.2|6387|6381|6389.7|6383.7|6383.2|6377.2|10
1626100960000|2021-07-12 14:42:40|6388|6382|6388.5|6382.5|6389|6383|6385.2|6379.2|5
1626100970000|2021-07-12 14:42:50|6388.7|6382.7|6391.5|6385.5|6393.2|6387.2|6388.2|6382.2|2
1626100980000|2021-07-12 14:43:00|6391.2|6385.2|6394.7|6388.7|6394.7|6388.7|6390.5|6384.5|1
1626100990000|2021-07-12 14:43:10|6394.5|6388.5|6399.5|6393.5|6400.5|6394.5|6394.5|6388.5|3
1626101000000|2021-07-12 14:43:20|6399.2|6393.2|6395|6389|6400|6394|6394.7|6388.7|1
1626101010000|2021-07-12 14:43:30|6395.5|6389.5|6390.7|6384.7|6395.5|6389.5|6387.5|6381.5|12
1626101020000|2021-07-12 14:43:40|6390.5|6384.5|6384|6378|6390.5|6384.5|6384|6378|0
1626101030000|2021-07-12 14:43:50|6383.7|6377.7|6385.5|6379.5|6386.2|6380.2|6382.2|6376.2|2
1626101040000|2021-07-12 14:44:00|6386|6380|6384.2|6378.2|6387.5|6381.5|6384.2|6378.2|4
1626101050000|2021-07-12 14:44:10|6384.5|6378.5|6383.5|6377.5|6384.7|6378.7|6383.2|6377.2|1
1626101060000|2021-07-12 14:44:20|6383.2|6377.2|6382.7|6376.7|6384.5|6378.5|6382.2|6376.2|17
1626101070000|2021-07-12 14:44:30|6383|6377|6385.2|6379.2|6388.5|6382.5|6383|6377|3
1626101080000|2021-07-12 14:44:40|6384.7|6378.7|6385.2|6379.2|6386.5|6380.5|6383.5|6377.5|8
1626101090000|2021-07-12 14:44:50|6385.5|6379.5|6382.2|6376.2|6385.7|6379.7|6381.7|6375.7|1
1626101100000|2021-07-12 14:45:00|6382.5|6376.5|6382|6376|6386.5|6380.5|6382|6376|8
1626101110000|2021-07-12 14:45:10|6381.7|6375.7|6382.7|6376.7|6383.7|6377.7|6381.7|6375.7|0
1626101120000|2021-07-12 14:45:20|6384|6378|6382.7|6376.7|6384|6378|6382.5|6376.5|0
1626101130000|2021-07-12 14:45:30|6383.2|6377.2|6382.7|6376.7|6385.2|6379.2|6382.7|6376.7|9
1626101140000|2021-07-12 14:45:40|6382.9|6376.9|6383.2|6377.2|6383.2|6377.2|6382.9|6376.9|0
1626101150000|2021-07-12 14:45:50|6381.9|6375.9|6382.2|6376.2|6382.2|6376.2|6381.4|6375.4|2
1626101160000|2021-07-12 14:46:00|6381.9|6375.9|6383.4|6377.4|6384.9|6378.9|6381.9|6375.9|4
1626101170000|2021-07-12 14:46:10|6383.2|6377.2|6383.2|6377.2|6383.4|6377.4|6382.7|6376.7|2
1626101180000|2021-07-12 14:46:20|6381.2|6375.2|6382.4|6376.4|6382.4|6376.4|6381.2|6375.2|3
1626101190000|2021-07-12 14:46:30|6382.7|6376.7|6382.2|6376.2|6382.7|6376.7|6382.2|6376.2|3
1626101200000|2021-07-12 14:46:40|6381.9|6375.9|6385|6379|6385.2|6379.2|6381.9|6375.9|2
1626101210000|2021-07-12 14:46:50|6384.7|6378.7|6384.7|6378.7|6384.7|6378.7|6384.4|6378.4|4
1626101220000|2021-07-12 14:47:00|6384.9|6378.9|6389.2|6383.2|6389.2|6383.2|6384.9|6378.9|5
1626101230000|2021-07-12 14:47:10|6389.7|6383.7|6389.7|6383.7|6389.7|6383.7|6389.7|6383.7|4
1626101240000|2021-07-12 14:47:20|6391|6385|6392|6386|6392.5|6386.5|6391|6385|1
1626101250000|2021-07-12 14:47:30|6391.5|6385.5|6393.5|6387.5|6393.5|6387.5|6391.5|6385.5|0
1626101260000|2021-07-12 14:47:40|6393.7|6387.7|6396|6390|6396.7|6390.7|6393.7|6387.7|2
1626101270000|2021-07-12 14:47:50|6395.5|6389.5|6393.2|6387.2|6396|6390|6393.2|6387.2|0
1626101280000|2021-07-12 14:48:00|6394.5|6388.5|6393.7|6387.7|6396.5|6390.5|6392.7|6386.7|1
1626101290000|2021-07-12 14:48:10|6390.7|6384.7|6390.7|6384.7|6390.7|6384.7|6390.2|6384.2|1
1626101300000|2021-07-12 14:48:20|6389.7|6383.7|6386.5|6380.5|6390.2|6384.2|6385.5|6379.5|2
1626101310000|2021-07-12 14:48:30|6386.2|6380.2|6384|6378|6386.5|6380.5|6383.2|6377.2|0
1626101320000|2021-07-12 14:48:40|6383.2|6377.2|6385|6379|6385|6379|6382.7|6376.7|3
1626101330000|2021-07-12 14:48:50|6384.5|6378.5|6381.4|6375.4|6384.5|6378.5|6381.2|6375.2|11
1626101340000|2021-07-12 14:49:00|6381.7|6375.7|6382.4|6376.4|6382.9|6376.9|6381.7|6375.7|2
1626101350000|2021-07-12 14:49:10|6382.7|6376.7|6381.9|6375.9|6382.7|6376.7|6381.7|6375.7|2
1626101360000|2021-07-12 14:49:20|6382.2|6376.2|6383.2|6377.2|6383.7|6377.7|6382.2|6376.2|1
1626101370000|2021-07-12 14:49:30|6383.4|6377.4|6386.7|6380.7|6386.7|6380.7|6383.4|6377.4|0
1626101380000|2021-07-12 14:49:40|6387.2|6381.2|6386.4|6380.4|6387.7|6381.7|6386.4|6380.4|1
1626101390000|2021-07-12 14:49:50|6386.7|6380.7|6386.4|6380.4|6387.4|6381.4|6386.4|6380.4|0
1626101400000|2021-07-12 14:50:00|6386.7|6380.7|6386.9|6380.9|6387.4|6381.4|6386.4|6380.4|3
1626101410000|2021-07-12 14:50:10|6387.4|6381.4|6389.4|6383.4|6389.7|6383.7|6386.9|6380.9|0
1626101420000|2021-07-12 14:50:20|6387.4|6381.4|6388.7|6382.7|6388.7|6382.7|6386.9|6380.9|3
1626101430000|2021-07-12 14:50:30|6387.9|6381.9|6389.4|6383.4|6389.4|6383.4|6386.9|6380.9|5
1626101440000|2021-07-12 14:50:40|6389.2|6383.2|6388.7|6382.7|6389.2|6383.2|6386.9|6380.9|0
1626101450000|2021-07-12 14:50:50|6386.9|6380.9|6386.9|6380.9|6386.9|6380.9|6386.9|6380.9|0
1626101460000|2021-07-12 14:51:00|6387.2|6381.2|6385.9|6379.9|6390.4|6384.4|6383.4|6377.4|2
1626101470000|2021-07-12 14:51:10|6386.9|6380.9|6385.4|6379.4|6388.4|6382.4|6385.4|6379.4|0
1626101480000|2021-07-12 14:51:20|6385.2|6379.2|6382.2|6376.2|6385.2|6379.2|6382.2|6376.2|0
1626101490000|2021-07-12 14:51:30|6381.9|6375.9|6384.2|6378.2|6387.2|6379.7|6381.9|6375.9|3
1626101500000|2021-07-12 14:51:40|6384.4|6378.4|6385.5|6379.5|6385.7|6379.7|6384.4|6378.4|0
1626101510000|2021-07-12 14:51:50|6385.7|6379.7|6385.7|6379.7|6385.7|6379.7|6385.7|6379.7|0
1626101520000|2021-07-12 14:52:00|6385.9|6379.9|6391.2|6385.2|6391.2|6385.2|6385.2|6379.2|2
1626101530000|2021-07-12 14:52:10|6391|6385|6390.7|6384.7|6391|6385|6389.5|6383.5|1
1626101540000|2021-07-12 14:52:20|6390.5|6384.5|6387.5|6381.5|6391.5|6385.5|6387.5|6381.5|2
1626101550000|2021-07-12 14:52:30|6388.5|6382.5|6390|6384|6390|6384|6388|6382|0
1626101560000|2021-07-12 14:52:40|6389.7|6383.7|6388|6382|6389.7|6383.7|6387|6381|0
1626101570000|2021-07-12 14:52:50|6387|6381|6392.7|6386.7|6397.7|6391.7|6387|6381|25
1626101580000|2021-07-12 14:53:00|6393.5|6387.5|6397.5|6391.5|6397.5|6391.5|6393.5|6387.5|0
1626101590000|2021-07-12 14:53:10|6397.7|6391.7|6397.5|6391.5|6397.7|6391.7|6396.7|6390.7|0
1626101600000|2021-07-12 14:53:20|6397.2|6391.2|6400.7|6394.7|6400.7|6394.7|6397.2|6391.2|0
1626101610000|2021-07-12 14:53:30|6400.2|6394.2|6403.7|6397.7|6403.7|6397.7|6400.2|6394.2|0
1626101620000|2021-07-12 14:53:40|6404|6398|6400.5|6394.5|6404.2|6398.2|6400.5|6394.5|3
1626101630000|2021-07-12 14:53:50|6401|6395|6401|6395|6401|6395|6401|6395|6
1626101640000|2021-07-12 14:54:00|6401.2|6395.2|6401|6395|6402.2|6396.2|6400.7|6394.7|2
1626101650000|2021-07-12 14:54:10|6400.7|6394.7|6396|6390|6400.7|6394.7|6396|6390|1
1626101660000|2021-07-12 14:54:20|6395.5|6389.5|6398|6392|6398|6392|6395.5|6389.5|0
1626101670000|2021-07-12 14:54:30|6398.5|6392.5|6399.2|6393.2|6400.7|6394.7|6398.5|6392.5|0
1626101680000|2021-07-12 14:54:40|6399.5|6393.5|6399.2|6393.2|6399.5|6393.5|6399.2|6393.2|0
1626101690000|2021-07-12 14:54:50|6396.5|6390.5|6396.5|6390.5|6396.5|6390.5|6396.5|6390.5|2
1626101700000|2021-07-12 14:55:00|6397|6391|6400.5|6394.5|6403.7|6397.7|6397|6391|7
1626101710000|2021-07-12 14:55:10|6400.7|6394.7|6403|6397|6403.2|6397.2|6400.7|6394.7|0
1626101720000|2021-07-12 14:55:20|6403.2|6397.2|6403.5|6397.5|6403.5|6397.5|6402|6396|0
1626101730000|2021-07-12 14:55:30|6403.2|6397.2|6403|6397|6403.2|6397.2|6403|6397|0
1626101740000|2021-07-12 14:55:40|6402.5|6396.5|6402|6396|6402.5|6396.5|6402|6396|0
1626101750000|2021-07-12 14:55:50|6402.2|6396.2|6410.9|6404.9|6410.9|6404.9|6401.7|6395.7|22
1626101760000|2021-07-12 14:56:00|6409.7|6403.7|6415.4|6409.4|6416.4|6410.4|6409.4|6403.4|4
1626101770000|2021-07-12 14:56:10|6414.7|6408.7|6411.2|6405.2|6414.7|6408.7|6411.2|6405.2|5
1626101780000|2021-07-12 14:56:20|6411.4|6405.4|6411.2|6405.2|6411.4|6405.4|6411.2|6405.2|0
1626101790000|2021-07-12 14:56:30|6411.7|6405.7|6409.7|6403.7|6411.7|6405.7|6405.9|6399.9|7
1626101800000|2021-07-12 14:56:40|6409.4|6403.4|6410.9|6404.9|6411.7|6405.7|6408.9|6402.9|2
1626101810000|2021-07-12 14:56:50|6411.2|6405.2|6412.2|6406.2|6414.7|6408.7|6411.2|6405.2|3
1626101820000|2021-07-12 14:57:00|6412.7|6406.7|6409.4|6403.4|6413.4|6407.4|6408.2|6402.2|3
1626101830000|2021-07-12 14:57:10|6409.7|6403.7|6409.7|6403.7|6410.2|6404.2|6409.7|6403.7|3
1626101840000|2021-07-12 14:57:20|6409.9|6403.9|6406.4|6400.4|6409.9|6403.9|6406.4|6400.4|2
1626101850000|2021-07-12 14:57:30|6406.2|6400.2|6407.9|6401.9|6408.2|6402.2|6406.2|6400.2|0
1626101860000|2021-07-12 14:57:40|6407.2|6401.2|6406.2|6400.2|6407.7|6401.7|6406.2|6400.2|0
1626101880000|2021-07-12 14:58:00|6406.4|6400.4|6407.7|6401.7|6408|6402|6406.2|6400.2|4
1626101890000|2021-07-12 14:58:10|6408.2|6402.2|6410.9|6404.9|6410.9|6404.9|6408.2|6402.2|1
1626101900000|2021-07-12 14:58:20|6409.9|6403.9|6403.5|6397.5|6410.9|6404.9|6403.5|6397.5|5
1626101910000|2021-07-12 14:58:30|6403.2|6397.2|6401|6395|6403.4|6397.4|6400.5|6394.5|2
1626101920000|2021-07-12 14:58:40|6400.7|6394.7|6398.4|6392.4|6400.7|6394.7|6397.2|6391.2|6
1626101930000|2021-07-12 14:58:50|6398.2|6392.2|6396.2|6390.2|6398.2|6392.2|6395|6389|6
1626101940000|2021-07-12 14:59:00|6396.7|6390.7|6396.7|6390.7|6398.7|6392.7|6396.7|6390.7|11
1626101950000|2021-07-12 14:59:10|6396.5|6390.5|6397.7|6391.7|6397.7|6391.7|6396.2|6390.2|3
1626101960000|2021-07-12 14:59:20|6398.2|6392.2|6398.2|6392.2|6398.2|6392.2|6398.2|6392.2|0
1626101970000|2021-07-12 14:59:30|6400.7|6394.7|6395.2|6389.2|6401.2|6395.2|6393.2|6387.2|2
1626101980000|2021-07-12 14:59:40|6395.5|6389.5|6394.2|6388.2|6395.7|6389.7|6393.7|6387.7|14
1626101990000|2021-07-12 14:59:50|6393.7|6387.7|6394|6388|6395|6389|6393.5|6387.5|0
1626102000000|2021-07-12 15:00:00|6394.2|6388.2|6394.2|6388.2|6398.3|6389|6393.5|6383.3|2
1626102010000|2021-07-12 15:00:10|6395|6389|6395.2|6389.2|6395.2|6389.2|6395|6389|0
1626102020000|2021-07-12 15:00:20|6396.2|6390.2|6395.2|6389.2|6396.2|6390.2|6395.2|6389.2|3
1626102030000|2021-07-12 15:00:30|6394.5|6388.5|6394.5|6388.5|6394.5|6388.5|6394.5|6388.5|1
1626102040000|2021-07-12 15:00:40|6393.7|6387.7|6390.2|6384.2|6393.7|6387.7|6390.2|6384.2|0
1626102050000|2021-07-12 15:00:50|6389.7|6383.7|6387.9|6381.9|6389.7|6383.7|6385.5|6379.5|5
1626102060000|2021-07-12 15:01:00|6387.7|6381.7|6389.9|6383.9|6390.9|6384.9|6386.2|6380.2|10
1626102070000|2021-07-12 15:01:10|6388.9|6382.9|6387.7|6381.7|6389.9|6383.9|6387.4|6381.4|0
1626102080000|2021-07-12 15:01:20|6388.4|6382.4|6387.4|6381.4|6388.9|6382.9|6387.2|6381.2|0
1626102090000|2021-07-12 15:01:30|6387.9|6381.9|6390.7|6384.7|6391.7|6385.7|6387.9|6381.9|3
1626102100000|2021-07-12 15:01:40|6391.5|6385.5|6390.5|6384.5|6391.5|6385.5|6390|6384|5
1626102110000|2021-07-12 15:01:50|6391|6385|6388.5|6382.5|6391|6385|6388.5|6382.5|0
1626102120000|2021-07-12 15:02:00|6388.2|6382.2|6394.4|6388.4|6394.4|6388.4|6388.2|6382.2|1
1626102130000|2021-07-12 15:02:10|6394.7|6388.7|6393.7|6387.7|6395.9|6389.9|6393.2|6387.2|2
1626102140000|2021-07-12 15:02:20|6393|6387|6394.9|6388.9|6395.5|6389.5|6393|6387|4
1626102150000|2021-07-12 15:02:30|6393.9|6387.9|6396.2|6390.2|6396.4|6390.4|6393.9|6387.9|2
1626102160000|2021-07-12 15:02:40|6394.2|6388.2|6392.7|6386.7|6394.2|6388.2|6392.7|6386.7|7
1626102170000|2021-07-12 15:02:50|6392.4|6386.4|6393.9|6387.9|6393.9|6387.9|6392.2|6386.2|5
1626102180000|2021-07-12 15:03:00|6393.4|6387.4|6391.7|6385.7|6393.4|6387.4|6391.2|6385.2|0
1626102190000|2021-07-12 15:03:10|6392.4|6386.4|6390.5|6384.5|6394.7|6388.7|6390.2|6384.2|22
1626102200000|2021-07-12 15:03:20|6388|6382|6388.4|6382.4|6388.7|6382.7|6386.5|6380.5|3
1626102210000|2021-07-12 15:03:30|6388.9|6382.9|6387.7|6381.7|6388.9|6382.9|6387.7|6381.7|1
1626102220000|2021-07-12 15:03:40|6387.2|6381.2|6386.4|6380.4|6387.4|6381.4|6385.7|6379.7|5
1626102230000|2021-07-12 15:03:50|6386.2|6380.2|6386.2|6380.2|6386.2|6380.2|6384.4|6378.4|2
1626102240000|2021-07-12 15:04:00|6385.9|6379.9|6390|6384|6390.5|6384.5|6385.7|6379.7|12
1626102250000|2021-07-12 15:04:10|6390.2|6384.2|6390.5|6384.5|6390.5|6384.5|6390|6384|4
1626102260000|2021-07-12 15:04:20|6391.2|6385.2|6393.2|6387.2|6394.5|6388.5|6391.2|6385.2|8
1626102270000|2021-07-12 15:04:30|6393.5|6387.5|6394|6388|6394|6388|6393.2|6387.2|0
1626102280000|2021-07-12 15:04:40|6394.5|6388.5|6393.7|6387.7|6395.4|6389.4|6393.2|6387.2|5
1626102290000|2021-07-12 15:04:50|6393.4|6387.4|6390.7|6384.7|6393.7|6387.7|6390.7|6384.7|0
1626102300000|2021-07-12 15:05:00|6389.7|6383.7|6391.2|6385.2|6391.2|6385.2|6389.4|6383.4|1
1626102310000|2021-07-12 15:05:10|6392.2|6386.2|6394.5|6388.5|6394.5|6388.5|6391.7|6385.7|23
1626102320000|2021-07-12 15:05:20|6394.7|6388.7|6392.7|6386.7|6395|6389|6392.7|6386.7|8
1626102330000|2021-07-12 15:05:30|6392.9|6386.9|6391.5|6385.5|6393.2|6387.2|6391.2|6385.2|3
1626102340000|2021-07-12 15:05:40|6391.7|6385.7|6392|6386|6393|6387|6391.7|6385.7|1
1626102350000|2021-07-12 15:05:50|6392.2|6386.2|6389|6383|6393|6387|6389|6383|1
1626102360000|2021-07-12 15:06:00|6385|6379|6385.7|6379.7|6389.2|6383.2|6385|6379|2
1626102370000|2021-07-12 15:06:10|6385.5|6379.5|6383.2|6377.2|6385.5|6379.5|6383.2|6377.2|4
1626102380000|2021-07-12 15:06:20|6382.2|6376.2|6381.9|6375.9|6382.2|6376.2|6381.7|6375.7|25
1626102390000|2021-07-12 15:06:30|6377.7|6371.7|6376.2|6370.2|6377.9|6371.9|6375.7|6369.7|6
1626102400000|2021-07-12 15:06:40|6376.4|6370.4|6377.9|6371.9|6377.9|6371.9|6375.4|6369.4|2
1626102410000|2021-07-12 15:06:50|6377.7|6371.7|6378.7|6372.7|6379.5|6373.5|6377.7|6371.7|0
1626102420000|2021-07-12 15:07:00|6378.9|6372.9|6378|6372|6378.9|6372.9|6377.7|6371.7|3
1626102430000|2021-07-12 15:07:10|6378.2|6372.2|6378.2|6372.2|6378.2|6372.2|6378.2|6372.2|3
1626102440000|2021-07-12 15:07:20|6378|6372|6378|6372|6378|6372|6378|6372|2
1626102450000|2021-07-12 15:07:30|6377.7|6371.7|6377.4|6371.4|6377.7|6371.7|6376.9|6370.9|2
1626102460000|2021-07-12 15:07:40|6377.7|6371.7|6375.4|6369.4|6377.7|6371.7|6374.9|6368.9|7
1626102470000|2021-07-12 15:07:50|6374.9|6368.9|6369.7|6363.7|6374.9|6368.9|6365.7|6359.7|3
1626102480000|2021-07-12 15:08:00|6369|6363|6368.4|6362.4|6370.4|6364.4|6368.2|6362.2|10
1626102490000|2021-07-12 15:08:10|6368.9|6362.9|6364.9|6358.9|6369.7|6363.7|6364.9|6358.9|2
1626102500000|2021-07-12 15:08:20|6364.7|6358.7|6368.7|6362.7|6368.9|6362.9|6364.7|6358.7|0
1626102510000|2021-07-12 15:08:30|6360|6354|6357.7|6351.7|6360|6354|6354.7|6348.7|20
1626102520000|2021-07-12 15:08:40|6358.2|6352.2|6362.7|6356.7|6363.2|6357.2|6358.2|6352.2|0
1626102530000|2021-07-12 15:08:50|6362.4|6356.4|6360.4|6354.4|6362.4|6356.4|6360.4|6354.4|4
1626102540000|2021-07-12 15:09:00|6360.7|6354.7|6359.2|6353.2|6362.2|6356.2|6358.9|6352.9|7
1626102550000|2021-07-12 15:09:10|6358.9|6352.9|6361.7|6355.7|6361.7|6355.7|6358.7|6352.7|1
1626102560000|2021-07-12 15:09:20|6361.5|6355.5|6360.7|6354.7|6361.5|6355.5|6360.7|6354.7|0
1626102570000|2021-07-12 15:09:30|6360.9|6354.9|6358.7|6352.7|6361.7|6355.7|6357.9|6351.9|4
1626102580000|2021-07-12 15:09:40|6355.9|6349.9|6355.7|6349.7|6356.7|6350.7|6352.2|6346.2|4
1626102590000|2021-07-12 15:09:50|6355.9|6349.9|6353.9|6347.9|6355.9|6349.9|6353.9|6347.9|0
1626102600000|2021-07-12 15:10:00|6353.7|6347.7|6360.7|6354.7|6360.7|6354.7|6353.7|6347.7|3
1626102610000|2021-07-12 15:10:10|6361.2|6355.2|6364.9|6358.9|6365.2|6359.2|6361.2|6355.2|14
1626102620000|2021-07-12 15:10:20|6364.2|6358.2|6364.2|6358.2|6364.2|6358.2|6364.2|6358.2|1
1626102630000|2021-07-12 15:10:30|6364.4|6358.4|6359.9|6353.9|6365.2|6359.2|6359.9|6353.9|2
1626102640000|2021-07-12 15:10:40|6361.4|6355.4|6359.9|6353.9|6361.4|6355.4|6359.9|6353.9|0
1626102650000|2021-07-12 15:10:50|6361.2|6355.2|6366.2|6360.2|6366.2|6360.2|6361.2|6355.2|4
1626102660000|2021-07-12 15:11:00|6365.7|6359.7|6362.9|6356.9|6365.7|6359.7|6362.9|6356.9|3
1626102670000|2021-07-12 15:11:10|6362.2|6356.2|6363.7|6357.7|6363.7|6357.7|6361.7|6355.7|0
1626102680000|2021-07-12 15:11:20|6364.2|6358.2|6362.7|6356.7|6364.2|6358.2|6362.4|6356.4|19
1626102690000|2021-07-12 15:11:30|6362.9|6356.9|6364.9|6358.9|6364.9|6358.9|6362.9|6356.9|15
1626102700000|2021-07-12 15:11:40|6365.9|6359.9|6366.7|6360.7|6366.7|6360.7|6365.9|6359.9|1
1626102710000|2021-07-12 15:11:50|6366.4|6360.4|6366.4|6360.4|6367.2|6361.2|6365.9|6359.9|1
1626102720000|2021-07-12 15:12:00|6361.2|6355.2|6358.9|6352.9|6361.2|6355.2|6356.9|6350.9|4
1626102730000|2021-07-12 15:12:10|6358.7|6352.7|6355.4|6349.4|6358.7|6352.7|6354.7|6348.7|1
1626102740000|2021-07-12 15:12:20|6356.9|6350.9|6357.9|6351.9|6359.7|6353.7|6356.9|6350.9|3
1626102750000|2021-07-12 15:12:30|6357.7|6351.7|6357.2|6351.2|6357.9|6351.9|6357.2|6351.2|2
1626102760000|2021-07-12 15:12:40|6356.9|6350.9|6355.9|6349.9|6357.2|6351.2|6355.9|6349.9|1
1626102770000|2021-07-12 15:12:50|6356.2|6350.2|6356.4|6350.4|6356.9|6350.9|6355.9|6349.9|3
1626102780000|2021-07-12 15:13:00|6356.7|6350.7|6355.9|6349.9|6357.2|6351.2|6355.9|6349.9|9
1626102790000|2021-07-12 15:13:10|6355.4|6349.4|6355.7|6349.7|6356.2|6350.2|6354.2|6348.2|4
1626102800000|2021-07-12 15:13:20|6356.2|6350.2|6357.2|6351.2|6357.2|6351.2|6355.7|6349.7|2
1626102810000|2021-07-12 15:13:30|6356.9|6350.9|6356.7|6350.7|6357.2|6351.2|6355.7|6349.7|0
1626102820000|2021-07-12 15:13:40|6356.2|6350.2|6356.7|6350.7|6357.2|6351.2|6356.2|6350.2|3
1626102830000|2021-07-12 15:13:50|6357.2|6351.2|6359.2|6353.2|6359.2|6353.2|6356.7|6350.7|3
1626102840000|2021-07-12 15:14:00|6359.7|6353.7|6362|6356|6363.9|6357.9|6359.4|6353.4|12
1626102850000|2021-07-12 15:14:10|6361.7|6355.7|6359.7|6353.7|6361.7|6355.7|6358.9|6352.9|8
1626102860000|2021-07-12 15:14:20|6360.4|6354.4|6356.7|6350.7|6360.4|6354.4|6356.4|6350.4|1
1626102870000|2021-07-12 15:14:30|6356.9|6350.9|6357.4|6351.4|6357.4|6351.4|6356.9|6350.9|0
1626102880000|2021-07-12 15:14:40|6356.5|6350.5|6354.5|6348.5|6356.5|6350.5|6354.5|6348.5|26
1626102890000|2021-07-12 15:14:50|6354.2|6348.2|6358.2|6352.2|6358.2|6352.2|6354|6348|48
1626102900000|2021-07-12 15:15:00|6359|6353|6355.7|6349.7|6359|6353|6355.7|6349.7|7
1626102910000|2021-07-12 15:15:10|6356|6350|6355.7|6349.7|6356|6350|6355.7|6349.7|7
1626102920000|2021-07-12 15:15:20|6356.2|6350.2|6362.7|6356.7|6362.7|6356.7|6356.2|6350.2|1
1626102930000|2021-07-12 15:15:30|6363|6357|6363.2|6357.2|6363.2|6357.2|6362.2|6356.2|3
1626102940000|2021-07-12 15:15:40|6364|6358|6366.5|6360.5|6366.5|6360.5|6364|6358|0
1626102950000|2021-07-12 15:15:50|6366.2|6360.2|6363.7|6357.7|6366.5|6360.5|6363.2|6357.2|2
1626102960000|2021-07-12 15:16:00|6364|6358|6366.2|6360.2|6366.7|6360.7|6363.7|6357.7|0
1626102970000|2021-07-12 15:16:10|6366.7|6360.7|6364.2|6358.2|6367.2|6361.2|6364.2|6358.2|5
1626102980000|2021-07-12 15:16:20|6364.5|6358.5|6364.7|6358.7|6364.7|6358.7|6364.5|6358.5|19
1626102990000|2021-07-12 15:16:30|6368.7|6362.7|6367.7|6361.7|6369|6363|6367.7|6361.7|12
1626103000000|2021-07-12 15:16:40|6366.7|6360.7|6366|6360|6366.7|6360.7|6365.7|6359.7|1
1626103010000|2021-07-12 15:16:50|6367|6361|6372|6366|6374.7|6368.7|6367|6361|5
1626103020000|2021-07-12 15:17:00|6371.7|6365.7|6370.7|6364.7|6371.7|6365.7|6370.7|6364.7|3
1626103030000|2021-07-12 15:17:10|6371|6365|6369|6363|6371|6365|6369|6363|0
1626103040000|2021-07-12 15:17:20|6368.5|6362.5|6367.7|6361.7|6368.7|6362.7|6367.2|6361.2|0
1626103050000|2021-07-12 15:17:30|6368.2|6362.2|6369.2|6363.2|6369.5|6363.5|6368.2|6362.2|0
1626103060000|2021-07-12 15:17:40|6369.5|6363.5|6370|6364|6370|6364|6369.2|6363.2|0
1626103070000|2021-07-12 15:17:50|6369.7|6363.7|6365.7|6359.7|6369.7|6363.7|6365.7|6359.7|9
1626103080000|2021-07-12 15:18:00|||||||||3
1626103090000|2021-07-12 15:18:10|6366|6360|6365.7|6359.7|6366|6360|6365.7|6359.7|3
1626103100000|2021-07-12 15:18:20|6366|6360|6365.7|6359.7|6366.5|6360.5|6365.7|6359.7|7
1626103110000|2021-07-12 15:18:30|6365.5|6359.5|6364.7|6358.7|6366|6360|6364.7|6358.7|4
1626103120000|2021-07-12 15:18:40|6365.2|6359.2|6364.7|6358.7|6366.2|6360.2|6364.7|6358.7|1
1626103130000|2021-07-12 15:18:50|6364.2|6358.2|6363|6357|6364.2|6358.2|6363|6357|5
1626103140000|2021-07-12 15:19:00|6363.2|6357.2|6364.2|6358.2|6364.2|6358.2|6363.2|6357.2|18
1626103160000|2021-07-12 15:19:20|6364|6358|6363|6357|6364.5|6358.5|6362.5|6356.5|3
1626103170000|2021-07-12 15:19:30|||||||||4
1626103180000|2021-07-12 15:19:40|6363.2|6357.2|6363.2|6357.2|6363.2|6357.2|6363.2|6357.2|0
1626103190000|2021-07-12 15:19:50|6362.5|6356.5|6361.5|6355.5|6362.5|6356.5|6361.5|6355.5|10
1626103200000|2021-07-12 15:20:00|6361.7|6355.7|6365.7|6359.7|6366.7|6360.7|6361.7|6355.7|5
1626103210000|2021-07-12 15:20:10|6366|6360|6365|6359|6366|6360|6364.5|6358.5|5
1626103220000|2021-07-12 15:20:20|6365.5|6359.5|6365.7|6359.7|6365.7|6359.7|6365.5|6359.5|4
1626103230000|2021-07-12 15:20:30|6366|6360|6366.8|6360.8|6368.3|6362.3|6365.8|6359.8|5
1626103240000|2021-07-12 15:20:40|6366.3|6360.3|6364.5|6358.5|6366.3|6360.3|6364.3|6358.3|5
1626103250000|2021-07-12 15:20:50|6364.8|6358.8|6364.5|6358.5|6364.8|6358.8|6364.5|6358.5|2
1626103260000|2021-07-12 15:21:00|6363.5|6357.5|6362.8|6356.8|6363.7|6357.7|6362|6356|0
1626103280000|2021-07-12 15:21:20|6362.5|6356.5|6362.8|6356.8|6362.8|6356.8|6362.3|6356.3|3
1626103290000|2021-07-12 15:21:30|6362.5|6356.5|6362.8|6356.8|6362.8|6356.8|6362.5|6356.5|0
1626103300000|2021-07-12 15:21:40|6362.5|6356.5|6361.5|6355.5|6362.5|6356.5|6361.5|6355.5|0
1626103310000|2021-07-12 15:21:50|6362|6356|6363.8|6357.8|6363.8|6357.8|6362|6356|5
1626103320000|2021-07-12 15:22:00|6363.3|6357.3|6364.3|6358.3|6364.3|6358.3|6363.3|6357.3|5
1626103330000|2021-07-12 15:22:10|6364.8|6358.8|6368.8|6362.8|6368.8|6362.8|6364.8|6358.8|0
1626103340000|2021-07-12 15:22:20|6369|6363|6370.2|6364.2|6370.5|6364.5|6367.5|6361.5|19
1626103350000|2021-07-12 15:22:30|6370|6364|6370.2|6364.2|6371|6365|6370|6364|6
1626103360000|2021-07-12 15:22:40|6370.5|6364.5|6370.7|6364.7|6371.2|6365.2|6370.5|6364.5|0
1626103370000|2021-07-12 15:22:50|6370.2|6364.2|6368.7|6362.7|6372|6366|6368.7|6362.7|1
1626103380000|2021-07-12 15:23:00|6369|6363|6369.2|6363.2|6369.2|6363.2|6367.5|6361.5|0
1626103390000|2021-07-12 15:23:10|6368.7|6362.7|6368.7|6362.7|6368.7|6362.7|6368.7|6362.7|2
1626103410000|2021-07-12 15:23:30|6369.5|6363.5|6371.7|6365.7|6371.7|6365.7|6369.5|6363.5|0
1626103420000|2021-07-12 15:23:40|6371.5|6365.5|6368.7|6362.7|6371.5|6365.5|6368.7|6362.7|0
1626103430000|2021-07-12 15:23:50|6369.2|6363.2|6369.7|6363.7|6369.7|6363.7|6369.2|6363.2|1
1626103440000|2021-07-12 15:24:00|6369.5|6363.5|6366.7|6360.7|6369.5|6363.5|6366.7|6360.7|0
1626103450000|2021-07-12 15:24:10|6369.7|6359.7|6371.2|6365.2|6371.2|6365.2|6369.7|6359.7|6
1626103460000|2021-07-12 15:24:20|6372.2|6366.2|6372.7|6366.7|6372.7|6366.7|6372.2|6366.2|0
1626103470000|2021-07-12 15:24:30|6373.2|6367.2|6371|6365|6373.7|6367.7|6371|6365|5
1626103480000|2021-07-12 15:24:40|6369.8|6363.8|6369.2|6363.2|6369.8|6363.8|6368.7|6362.7|1
1626103490000|2021-07-12 15:24:50|6368.7|6362.7|6368.2|6362.2|6368.7|6362.7|6368.2|6362.2|2
1626103500000|2021-07-12 15:25:00|6368.7|6362.7|6368.7|6362.7|6368.7|6362.7|6368.7|6362.7|1
1626103510000|2021-07-12 15:25:10|6368.5|6362.5|6368|6362|6369.2|6363.2|6368|6362|6
1626103520000|2021-07-12 15:25:20|6367.5|6361.5|6368.7|6362.7|6369|6363|6367.5|6361.5|2
1626103530000|2021-07-12 15:25:30|||||||||3
1626103540000|2021-07-12 15:25:40|6368.5|6362.5|6368|6362|6368.5|6362.5|6368|6362|0
1626103550000|2021-07-12 15:25:50|6367.7|6361.7|6368.7|6362.7|6368.7|6362.7|6367.7|6361.7|0
1626103560000|2021-07-12 15:26:00|6368.2|6362.2|6369|6363|6369|6363|6368.2|6362.2|5
1626103570000|2021-07-12 15:26:10|6368.7|6362.7|6367.7|6361.7|6368.7|6362.7|6367.2|6361.2|1
1626103580000|2021-07-12 15:26:20|6367.3|6361.3|6368|6362|6369.2|6363.2|6366.7|6360.7|2
1626103590000|2021-07-12 15:26:30|6368.2|6362.2|6367.7|6361.7|6368.2|6362.2|6367.2|6361.2|0
1626103600000|2021-07-12 15:26:40|6367.5|6361.5|6366.5|6360.5|6368.2|6362.2|6366.5|6360.5|6
1626103610000|2021-07-12 15:26:50|6366.2|6360.2|6366.7|6360.7|6366.7|6360.7|6366.2|6360.2|0
1626103620000|2021-07-12 15:27:00|6366.5|6360.5|6364.5|6358.5|6366.5|6360.5|6364|6358|7
1626103630000|2021-07-12 15:27:10|6364.2|6358.2|6368.2|6362.2|6368.2|6362.2|6364.2|6358.2|4
1626103640000|2021-07-12 15:27:20|||||||||1
1626103650000|2021-07-12 15:27:30|6370.7|6364.7|6371.2|6365.2|6371.2|6365.2|6370.7|6364.7|10
1626103660000|2021-07-12 15:27:40|6371.5|6365.5|6371.5|6365.5|6372.2|6366.2|6371.5|6365.5|1
1626103670000|2021-07-12 15:27:50|6371.2|6365.2|6374|6368|6374|6368|6371.2|6365.2|43
1626103680000|2021-07-12 15:28:00|6374.3|6368.3|6374|6368|6374.8|6368.8|6373.7|6367.7|1
1626103690000|2021-07-12 15:28:10|6373.7|6367.7|6376.8|6370.8|6376.8|6370.8|6373.7|6367.7|7
1626103700000|2021-07-12 15:28:20|6376.5|6370.5|6376.2|6370.2|6377.3|6371.3|6376|6370|0
1626103710000|2021-07-12 15:28:30|6376.5|6370.5|6376.2|6370.2|6376.5|6370.5|6376.2|6370.2|0
1626103720000|2021-07-12 15:28:40|6377|6371|6375.2|6369.2|6377|6371|6375|6369|4
1626103730000|2021-07-12 15:28:50|6375|6369|6375.7|6369.7|6375.7|6369.7|6375|6369|0
1626103740000|2021-07-12 15:29:00|6375.2|6369.2|6370.8|6364.8|6375.2|6369.2|6370.8|6364.8|14
1626103750000|2021-07-12 15:29:10|6371.2|6365.2|6370.8|6364.8|6371.8|6365.8|6370.5|6364.5|5
1626103760000|2021-07-12 15:29:20|6370.3|6364.3|6370|6364|6370.3|6364.3|6369.8|6363.8|0
1626103770000|2021-07-12 15:29:30|6370.3|6364.3|6365|6359|6370.3|6364.3|6365|6359|4
1626103780000|2021-07-12 15:29:40|6365.3|6359.3|6367.8|6361.8|6369.5|6363.5|6364.8|6358.8|0
1626103790000|2021-07-12 15:29:50|6368|6362|6367|6361|6368.3|6362.3|6367|6361|51
1626103800000|2021-07-12 15:30:00|6365.5|6359.5|6368.5|6362.5|6368.5|6362.5|6365.5|6359.5|0
1626103810000|2021-07-12 15:30:10|6368.8|6362.8|6367.8|6361.8|6369|6363|6367.8|6361.8|1
1626103820000|2021-07-12 15:30:20|6366|6360|6366.3|6360.3|6366.3|6360.3|6366|6360|3
1626103840000|2021-07-12 15:30:40|6366|6360|6369.8|6363.8|6369.8|6363.8|6366|6360|12
1626103850000|2021-07-12 15:30:50|6370.5|6364.5|6368.5|6362.5|6373|6367|6368.3|6362.3|0
1626103860000|2021-07-12 15:31:00|6367|6361|6365.5|6359.5|6367|6361|6365.3|6359.3|6
1626103870000|2021-07-12 15:31:10|6364.8|6358.8|6365.3|6359.3|6367.8|6361.8|6364.8|6358.8|0
1626103880000|2021-07-12 15:31:20|6365.8|6359.8|6369.5|6363.5|6369.5|6363.5|6365.8|6359.8|0
1626103890000|2021-07-12 15:31:30|6362.8|6356.8|6364|6358|6364|6358|6361.8|6355.8|4
1626103900000|2021-07-12 15:31:40|6366|6360|6362.8|6356.8|6366|6360|6362.8|6356.8|2
1626103910000|2021-07-12 15:31:50|6363|6357|6364.8|6358.8|6364.8|6358.8|6363|6357|0
1626103920000|2021-07-12 15:32:00|6364.5|6358.5|6364|6358|6364.8|6358.8|6363.8|6357.8|1
1626103930000|2021-07-12 15:32:10|6364.3|6358.3|6364.3|6358.3|6364.3|6358.3|6364|6358|0
1626103940000|2021-07-12 15:32:20|6364.5|6358.5|6368.3|6362.3|6368.3|6362.3|6364|6358|0
1626103950000|2021-07-12 15:32:30|6368.5|6362.5|6368|6362|6368.5|6362.5|6368|6362|4
1626103960000|2021-07-12 15:32:40|6368.3|6362.3|6370.3|6364.3|6370.3|6364.3|6368.3|6362.3|2
1626103970000|2021-07-12 15:32:50|6370.8|6364.8|6365|6359|6370.8|6364.8|6365|6359|3
1626103980000|2021-07-12 15:33:00|6364.5|6358.5|6363.5|6357.5|6366|6360|6363.5|6357.5|0
1626103990000|2021-07-12 15:33:10|6364|6358|6364.8|6358.8|6366|6360|6363.5|6357.5|1
1626104000000|2021-07-12 15:33:20|6364.3|6358.3|6365.8|6359.8|6365.8|6359.8|6362.8|6356.8|0
1626104010000|2021-07-12 15:33:30|6365.5|6359.5|6364.8|6358.8|6365.5|6359.5|6364.8|6358.8|0
1626104020000|2021-07-12 15:33:40|6365.3|6359.3|6363.3|6357.3|6365.8|6359.8|6363.3|6357.3|0
1626104030000|2021-07-12 15:33:50|6362.8|6356.8|6363.3|6357.3|6363.3|6357.3|6362.8|6356.8|1
1626104040000|2021-07-12 15:34:00|6363|6357|6363.8|6357.8|6363.8|6357.8|6362.3|6356.3|2
1626104050000|2021-07-12 15:34:10|6363.5|6357.5|6363.8|6357.8|6363.8|6357.8|6363.3|6357.3|0
1626104060000|2021-07-12 15:34:20|||||||||1
1626104070000|2021-07-12 15:34:30|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|0
1626104080000|2021-07-12 15:34:40|6363|6357|6361.5|6355.5|6364.3|6358.3|6361.5|6355.5|4
1626104090000|2021-07-12 15:34:50|6361.8|6355.8|6360.5|6354.5|6362|6356|6360.5|6354.5|0
1626104100000|2021-07-12 15:35:00|6361.8|6355.8|6361.5|6355.5|6361.8|6355.8|6360.8|6354.8|0
1626104110000|2021-07-12 15:35:10|6361.8|6355.8|6362|6356|6363|6357|6361|6355|3
1626104120000|2021-07-12 15:35:20|6362.5|6356.5|6357.5|6351.5|6362.5|6356.5|6356.8|6350.8|4
1626104130000|2021-07-12 15:35:30|6357.8|6351.8|6355.5|6349.5|6357.8|6351.8|6355|6349|4
1626104140000|2021-07-12 15:35:40|6353.3|6347.3|6352|6346|6353.3|6347.3|6351.8|6345.8|7
1626104150000|2021-07-12 15:35:50|6352.5|6346.5|6351.8|6345.8|6352.5|6346.5|6351.8|6345.8|5
1626104160000|2021-07-12 15:36:00|6352|6346|6348.8|6342.8|6353|6347|6348.8|6342.8|3
1626104170000|2021-07-12 15:36:10|6348.5|6342.5|6346.5|6340.5|6349.5|6343.5|6346.5|6340.5|4
1626104180000|2021-07-12 15:36:20|6346.3|6340.3|6339.8|6333.8|6346.3|6340.3|6339.8|6333.8|1
1626104190000|2021-07-12 15:36:30|6339.5|6333.5|6338|6332|6340|6334|6338|6332|6
1626104200000|2021-07-12 15:36:40|6338.3|6332.3|6338|6332|6342.5|6336.5|6337.8|6331.8|3
1626104210000|2021-07-12 15:36:50|6337.8|6331.8|6337.8|6331.8|6337.8|6331.8|6337.8|6331.8|0
1626104220000|2021-07-12 15:37:00|6337.5|6331.5|6338|6332|6338|6332|6337.5|6331.5|12
1626104230000|2021-07-12 15:37:10|6337.8|6331.8|6332|6326|6337.8|6331.8|6331.3|6325.3|3
1626104240000|2021-07-12 15:37:20|6331.5|6325.5|6331.3|6325.3|6331.8|6325.8|6331.3|6325.3|1
1626104250000|2021-07-12 15:37:30|6331.5|6325.5|6332.3|6326.3|6332.3|6326.3|6331.5|6325.5|2
1626104260000|2021-07-12 15:37:40|6332.5|6326.5|6332.5|6326.5|6332.8|6326.8|6332.3|6326.3|3
1626104270000|2021-07-12 15:37:50|6334.8|6328.8|6336|6330|6336|6330|6334.8|6328.8|4
1626104280000|2021-07-12 15:38:00|6335.5|6329.5|6336.5|6330.5|6336.5|6330.5|6333.8|6327.8|0
1626104290000|2021-07-12 15:38:10|6336.8|6330.8|6336.5|6330.5|6337.5|6331.5|6335.7|6329.7|1
1626104300000|2021-07-12 15:38:20|6336.8|6330.8|6335|6329|6337.5|6331.5|6334.2|6328.2|3
1626104310000|2021-07-12 15:38:30|6335.3|6329.3|6333|6327|6338.3|6331.5|6333|6327|3
1626104320000|2021-07-12 15:38:40|6332.5|6326.5|6331.5|6325.5|6332.5|6326.5|6329.3|6323.3|8
1626104330000|2021-07-12 15:38:50|6331.8|6325.8|6332.8|6326.8|6332.8|6326.8|6331.8|6325.8|0
1626104340000|2021-07-12 15:39:00|6333.3|6327.3|6335.3|6329.3|6336.5|6330.5|6333.3|6327.3|0
1626104350000|2021-07-12 15:39:10|6335.5|6329.5|6336.5|6330.5|6336.5|6330.5|6335.5|6329.5|0
1626104360000|2021-07-12 15:39:20|6338|6332|6330.8|6324.8|6338|6332|6330.8|6324.8|1
1626104370000|2021-07-12 15:39:30|6331|6325|6331.5|6325.5|6331.5|6325.5|6330.8|6324.8|3
1626104380000|2021-07-12 15:39:40|6327.3|6321.3|6327.8|6321.8|6328|6322|6327.3|6321.3|10
1626104390000|2021-07-12 15:39:50|6330.3|6324.3|6332.8|6326.8|6332.8|6326.8|6330.3|6324.3|23
1626104400000|2021-07-12 15:40:00|6332.5|6326.5|6335|6329|6335.3|6329.3|6331.3|6325.3|2
1626104410000|2021-07-12 15:40:10|6334.8|6328.8|6335.3|6329.3|6335.3|6329.3|6334.8|6328.8|0
1626104420000|2021-07-12 15:40:20|6335.8|6329.8|6335.8|6329.8|6335.8|6329.8|6335.8|6329.8|0
1626104430000|2021-07-12 15:40:30|6335.3|6329.3|6332.3|6326.3|6335.3|6329.3|6330.8|6324.8|3
1626104440000|2021-07-12 15:40:40|6333.7|6327.7|6330.2|6324.2|6333.7|6327.7|6330|6324|32
1626104450000|2021-07-12 15:40:50|6329.7|6323.7|6329.5|6323.5|6329.7|6323.7|6328.5|6322.5|1
1626104460000|2021-07-12 15:41:00|6329.7|6323.7|6333.2|6327.2|6333.2|6327.2|6329.7|6323.7|3
1626104470000|2021-07-12 15:41:10|6333|6327|6332.7|6326.7|6333.2|6327.2|6332.7|6326.7|0
1626104480000|2021-07-12 15:41:20|6333.5|6327.5|6335.7|6329.7|6335.7|6329.7|6333.5|6327.5|1
1626104490000|2021-07-12 15:41:30|6335.2|6329.2|6338|6332|6338|6332|6335|6329|0
1626104500000|2021-07-12 15:41:40|6337.7|6331.7|6332|6326|6337.7|6331.7|6332|6326|3
1626104510000|2021-07-12 15:41:50|6332.2|6326.2|6329.7|6323.7|6332.2|6326.2|6329.2|6323.2|5
1626104520000|2021-07-12 15:42:00|6330.2|6324.2|6327.5|6321.5|6330.7|6324.7|6327.5|6321.5|1
1626104530000|2021-07-12 15:42:10|6327.2|6321.2|6325.7|6319.7|6327.2|6321.2|6323.5|6317.5|12
1626104540000|2021-07-12 15:42:20|6325|6319|6325.7|6319.7|6326.2|6320.2|6324|6318|0
1626104550000|2021-07-12 15:42:30|6328|6322|6324.7|6318.7|6328.5|6322.5|6324.7|6318.7|1
1626104560000|2021-07-12 15:42:40|6324.2|6318.2|6324|6318|6324.7|6318.7|6323.7|6317.7|0
1626104570000|2021-07-12 15:42:50|6323.7|6317.7|6326.7|6320.7|6326.7|6320.7|6322.7|6316.7|15
1626104580000|2021-07-12 15:43:00|6327.2|6321.2|6326.7|6320.7|6330.5|6324.5|6326|6320|1
1626104590000|2021-07-12 15:43:10|6327.4|6321.4|6332.5|6326.5|6332.5|6326.5|6327.4|6321.4|6
1626104600000|2021-07-12 15:43:20|6331.5|6325.5|6331.2|6325.2|6332|6326|6331|6325|1
1626104610000|2021-07-12 15:43:30|6331.7|6325.7|6334|6328|6334.7|6328.7|6331.5|6325.5|1
1626104620000|2021-07-12 15:43:40|6333.7|6327.7|6338|6332|6338|6332|6333.7|6327.7|2
1626104630000|2021-07-12 15:43:50|6338.2|6332.2|6340|6334|6340|6334|6338|6332|3
1626104640000|2021-07-12 15:44:00|6340.5|6334.5|6344.7|6338.7|6344.7|6338.7|6340.5|6334.5|1
1626104650000|2021-07-12 15:44:10|6344.5|6338.5|6344.7|6338.7|6344.7|6338.7|6341.9|6335.9|4
1626104660000|2021-07-12 15:44:20|6344.2|6338.2|6344.2|6338.2|6344.2|6338.2|6343.2|6337.2|0
1626104670000|2021-07-12 15:44:30|6344.9|6338.9|6347.7|6341.7|6347.7|6341.7|6344.9|6338.9|4
1626104690000|2021-07-12 15:44:50|6347.9|6341.9|6347.4|6341.4|6348.7|6342.7|6347.4|6341.4|4
1626104700000|2021-07-12 15:45:00|6347.2|6341.2|6349.4|6343.4|6349.4|6343.4|6347.2|6341.2|4
1626104710000|2021-07-12 15:45:10|6349.2|6343.2|6352.2|6346.2|6353.2|6347.2|6348.2|6342.2|6
1626104720000|2021-07-12 15:45:20|6352|6346|6350.9|6344.9|6352.9|6346.9|6350.9|6344.9|0
1626104730000|2021-07-12 15:45:30|6350.4|6344.4|6352.7|6346.7|6352.7|6346.7|6350.4|6344.4|0
1626104740000|2021-07-12 15:45:40|6352.2|6346.2|6350.1|6344.1|6352.2|6346.2|6349.9|6343.9|5
1626104750000|2021-07-12 15:45:50|6349.9|6343.9|6346.7|6340.7|6349.9|6343.9|6345.2|6339.2|0
1626104760000|2021-07-12 15:46:00|6346.2|6340.2|6345.2|6339.2|6347.7|6341.7|6345.2|6339.2|6
1626104770000|2021-07-12 15:46:10|6344.7|6338.7|6339.7|6333.7|6345.2|6339.2|6338.9|6332.9|0
1626104780000|2021-07-12 15:46:20|6339.2|6333.2|6333.9|6327.9|6339.2|6333.2|6333.9|6327.9|2
1626104790000|2021-07-12 15:46:30|6333.7|6327.7|6333.9|6327.9|6333.9|6327.9|6332.2|6326.2|0
1626104800000|2021-07-12 15:46:40|6333.7|6327.7|6333.7|6327.7|6333.7|6327.7|6333.4|6327.4|0
1626104810000|2021-07-12 15:46:50|6335.9|6329.9|6330.4|6324.4|6335.9|6329.9|6329.2|6323.2|1
1626104820000|2021-07-12 15:47:00|6329.7|6323.7|6329.7|6323.7|6331.9|6325.9|6328.7|6322.7|0
1626104830000|2021-07-12 15:47:10|6329.4|6323.4|6324.4|6318.4|6329.4|6323.4|6323.7|6317.7|5
1626104840000|2021-07-12 15:47:20|6323.7|6317.7|6323.9|6317.9|6323.9|6317.9|6323.7|6317.7|0
1626104850000|2021-07-12 15:47:30|6324.4|6318.4|6325.7|6319.7|6325.9|6319.9|6323.9|6317.9|3
1626104860000|2021-07-12 15:47:40|6325.4|6319.4|6325.2|6319.2|6325.4|6319.4|6325.2|6319.2|0
1626104870000|2021-07-12 15:47:50|6325.4|6319.4|6324.7|6318.7|6325.7|6319.7|6323.4|6317.4|0
1626104880000|2021-07-12 15:48:00|6325.2|6319.2|6323.7|6317.7|6325.7|6319.7|6323.4|6317.4|1
1626104890000|2021-07-12 15:48:10|6323.2|6317.2|6323.2|6317.2|6323.2|6317.2|6323.2|6317.2|0
1626104900000|2021-07-12 15:48:20|6322.9|6316.9|6323.2|6317.2|6323.2|6317.2|6322.7|6316.7|0
1626104910000|2021-07-12 15:48:30|6322.7|6316.7|6323.2|6317.2|6323.2|6317.2|6322.7|6316.7|2
1626104920000|2021-07-12 15:48:40|6322.9|6316.9|6322.7|6316.7|6323.2|6317.2|6322.7|6316.7|4
1626104930000|2021-07-12 15:48:50|6323.2|6317.2|6322.2|6316.2|6323.2|6317.2|6322.2|6316.2|5
1626104940000|2021-07-12 15:49:00|6322.4|6316.4|6323.2|6317.2|6323.2|6317.2|6322.4|6316.4|5
1626104950000|2021-07-12 15:49:10|6324.4|6318.4|6322.7|6316.7|6324.4|6318.4|6322.7|6316.7|0
1626104960000|2021-07-12 15:49:20|6322.2|6316.2|6321.6|6315.6|6322.7|6316.7|6320.6|6314.6|12
1626104970000|2021-07-12 15:49:30|6319.9|6313.9|6312.7|6306.7|6319.9|6313.9|6312.6|6306.6|12
1626104980000|2021-07-12 15:49:40|6312.1|6306.1|6311.2|6305.2|6312.1|6306.1|6304.7|6298.7|11
1626104990000|2021-07-12 15:49:50|6312.8|6306.8|6316.1|6310.1|6316.6|6310.6|6312.8|6306.8|16
1626105000000|2021-07-12 15:50:00|6316.4|6310.4|6313.6|6307.6|6316.6|6310.6|6313.6|6307.6|3
1626105010000|2021-07-12 15:50:10|6313.1|6307.1|6313.4|6307.4|6313.6|6307.6|6313.1|6307.1|10
1626105020000|2021-07-12 15:50:20|6313.1|6307.1|6313.9|6307.9|6313.9|6307.9|6313.1|6307.1|1
1626105030000|2021-07-12 15:50:30|6314.1|6308.1|6316.8|6310.8|6316.8|6310.8|6313.9|6307.9|10
1626105040000|2021-07-12 15:50:40|6316.6|6310.6|6317.9|6311.9|6318.1|6312.1|6316.3|6310.3|4
1626105050000|2021-07-12 15:50:50|6317.6|6311.6|6317.9|6311.9|6317.9|6311.9|6317.6|6311.6|1
1626105060000|2021-07-12 15:51:00|6318.4|6312.4|6317.9|6311.9|6318.4|6312.4|6317.9|6311.9|10
1626105070000|2021-07-12 15:51:10|6317.1|6311.1|6319.4|6313.4|6319.6|6313.6|6316.8|6310.8|1
1626105080000|2021-07-12 15:51:20|6323.1|6317.1|6325.1|6319.1|6326.1|6320.1|6320.8|6314.8|0
1626105090000|2021-07-12 15:51:30|6325.3|6319.3|6324.6|6318.6|6325.3|6319.3|6324.6|6318.6|0
1626105100000|2021-07-12 15:51:40|6324.4|6318.4|6319.6|6313.6|6324.4|6318.4|6318.1|6312.1|6
1626105110000|2021-07-12 15:51:50|6319.4|6313.4|6319.4|6313.4|6319.4|6313.4|6318.9|6312.9|0
1626105120000|2021-07-12 15:52:00|6319.6|6313.6|6318.4|6312.4|6319.9|6313.9|6318.4|6312.4|0
1626105130000|2021-07-12 15:52:10|6318.6|6312.6|6318.9|6312.9|6318.9|6312.9|6318.6|6312.6|0
1626105140000|2021-07-12 15:52:20|6319.1|6313.1|6326.3|6320.3|6326.3|6320.3|6319.1|6313.1|7
1626105150000|2021-07-12 15:52:30|6326.1|6320.1|6316.7|6310.7|6326.3|6320.3|6316.2|6310.2|5
1626105160000|2021-07-12 15:52:40|6316.2|6310.2|6325.7|6319.7|6325.7|6319.7|6314.2|6308.2|4
1626105170000|2021-07-12 15:52:50|6326.6|6320.6|6329.1|6323.1|6331.4|6325.4|6326.6|6320.6|14
1626105180000|2021-07-12 15:53:00|6326.8|6320.8|6324.6|6318.6|6327.1|6321.1|6323.1|6317.1|0
1626105190000|2021-07-12 15:53:10|6324.4|6318.4|6324.4|6318.4|6326.9|6319.4|6324.4|6316.9|4
1626105200000|2021-07-12 15:53:20|6323.4|6317.4|6323.9|6317.9|6325.4|6319.4|6322.4|6314.9|0
1626105210000|2021-07-12 15:53:30|6324.2|6318.2|6324.7|6318.7|6325.4|6319.4|6323.9|6317.9|1
1626105220000|2021-07-12 15:53:40|6323.9|6317.9|6324.2|6318.2|6324.4|6318.4|6323.9|6317.9|0
1626105230000|2021-07-12 15:53:50|6323.9|6317.9|6324.2|6318.2|6324.2|6318.2|6323.9|6317.9|0
1626105240000|2021-07-12 15:54:00|6323.9|6317.9|6321.7|6315.7|6326.7|6320.7|6321.7|6315.7|4
1626105250000|2021-07-12 15:54:10|6321.9|6315.9|6321.2|6315.2|6321.9|6315.9|6320.2|6314.2|0
1626105260000|2021-07-12 15:54:20|6320.9|6314.9|6318.4|6312.4|6321.2|6315.2|6318.4|6312.4|0
1626105270000|2021-07-12 15:54:30|6318.1|6312.1|6317.9|6311.9|6318.1|6312.1|6317.9|6311.9|0
1626105280000|2021-07-12 15:54:40|6319.9|6313.9|6317.9|6311.9|6319.9|6313.9|6317.9|6311.9|0
1626105290000|2021-07-12 15:54:50|6318.1|6312.1|6318.4|6312.4|6319.6|6313.6|6318.1|6312.1|2
1626105300000|2021-07-12 15:55:00|6318.1|6312.1|6317.4|6311.4|6318.6|6312.6|6316.4|6310.4|1
1626105310000|2021-07-12 15:55:10|6317.6|6311.6|6322.6|6316.6|6323.4|6317.4|6317.6|6311.6|2
1626105320000|2021-07-12 15:55:20|6322.9|6316.9|6322.4|6316.4|6322.9|6316.9|6322.4|6316.4|0
1626105330000|2021-07-12 15:55:30|6322.6|6316.6|6323.1|6317.1|6324.4|6318.4|6321.9|6315.9|0
1626105340000|2021-07-12 15:55:40|6323.4|6317.4|6325.6|6319.6|6325.6|6319.6|6322.1|6316.1|5
1626105350000|2021-07-12 15:55:50|6325.3|6319.3|6325.1|6319.1|6327.1|6320.1|6324.6|6317.1|1
1626105360000|2021-07-12 15:56:00|6324.8|6318.8|6325.4|6319.4|6325.4|6319.4|6324.3|6318.3|2
1626105370000|2021-07-12 15:56:10|6325.9|6319.9|6325.6|6319.6|6329.1|6321.3|6325.1|6319.1|3
1626105380000|2021-07-12 15:56:20|6325.8|6319.8|6326.1|6320.1|6327.3|6321.3|6325.8|6319.8|0
1626105390000|2021-07-12 15:56:30|6326.3|6320.3|6323.3|6317.3|6326.3|6320.3|6322.8|6316.8|1
1626105400000|2021-07-12 15:56:40|6323.6|6317.6|6322.8|6316.8|6324.1|6318.1|6322.8|6316.8|0
1626105410000|2021-07-12 15:56:50|6323.1|6317.1|6323.1|6317.1|6323.6|6317.6|6321.8|6315.8|0
1626105420000|2021-07-12 15:57:00|6322.1|6316.1|6311.8|6305.8|6322.1|6316.1|6311.8|6305.8|8
1626105430000|2021-07-12 15:57:10|6312.3|6306.3|6313.8|6307.8|6313.8|6307.8|6312.1|6306.1|3
1626105440000|2021-07-12 15:57:20|6314.1|6308.1|6315.6|6309.6|6315.6|6309.6|6313.8|6307.8|11
1626105450000|2021-07-12 15:57:30|6316.6|6310.6|6319.1|6313.1|6320.3|6314.3|6316.3|6310.3|2
1626105460000|2021-07-12 15:57:40|6318.8|6312.8|6316.6|6310.6|6319.8|6312.8|6316.6|6309.8|0
1626105470000|2021-07-12 15:57:50|6316.8|6310.8|6317|6311|6317|6311|6314.8|6308.8|2
1626105480000|2021-07-12 15:58:00|6317.3|6311.3|6317.8|6311.8|6319.6|6313.6|6316.3|6310.3|2
1626105490000|2021-07-12 15:58:10|6317.3|6311.3|6315.5|6309.5|6317.6|6311.6|6315.5|6309.5|2
1626105500000|2021-07-12 15:58:20|6315.3|6309.3|6319.3|6313.3|6319.3|6313.3|6314|6308|10
1626105510000|2021-07-12 15:58:30|6319.5|6313.5|6319|6313|6321|6315|6313|6307|15
1626105520000|2021-07-12 15:58:40|6318.3|6312.3|6319|6313|6320.8|6314.8|6318.3|6312.3|6
1626105530000|2021-07-12 15:58:50|6313.8|6307.8|6305.3|6299.3|6313.8|6307.8|6305.3|6299.3|5
1626105540000|2021-07-12 15:59:00|6305.1|6299.1|6304.5|6298.5|6308.6|6299.6|6302.3|6296.3|4
1626105550000|2021-07-12 15:59:10|6303|6297|6298|6292|6304.8|6297.3|6298|6289.8|7
1626105560000|2021-07-12 15:59:20|6297|6291|6273.3|6267.3|6298.5|6291|6272.8|6266.8|23
1626105570000|2021-07-12 15:59:30|6273.6|6267.6|6293.1|6278.1|6293.1|6278.1|6269.6|6262.6|21
1626105580000|2021-07-12 15:59:40|6294.1|6279.1|6307.8|6292.8|6307.8|6295.8|6293.9|6279.1|2
1626105590000|2021-07-12 15:59:50|6305.5|6295.5|6298.4|6283.4|6310.1|6301.3|6297.2|6282.2|34
1626105600000|2021-07-12 16:00:00|6300.1|6294.1|6319.6|6304.6|6319.9|6304.9|6300.1|6294.1|6
1626105610000|2021-07-12 16:00:10|6320.4|6305.4|6328.3|6313.3|6328.3|6320.7|6305.4|6298.4|16
1626105620000|2021-07-12 16:00:20|6328.6|6313.6|6285.3|6279.3|6339.1|6324.1|6285.3|6273.6|11
1626105630000|2021-07-12 16:00:30|6287.1|6281.1|6313.5|6298.5|6317.8|6302.8|6287.1|6278.1|6
1626105640000|2021-07-12 16:00:40|6311.3|6301.3|6332.3|6326.3|6340.1|6328.3|6311.3|6301.3|7
1626105650000|2021-07-12 16:00:50|6331.8|6325.8|6338.3|6323.3|6353|6345|6328.5|6319.5|14
1626105660000|2021-07-12 16:01:00|6338.5|6323.5|6344.5|6338.5|6344.5|6338.5|6329.8|6319|0
1626105670000|2021-07-12 16:01:10|6344.8|6338.8|6351.8|6345.8|6353.3|6345.8|6340|6332|3
1626105680000|2021-07-12 16:01:20|6357.2|6342.2|6358.1|6352.1|6359.3|6353.3|6356.3|6342.2|14
1626105690000|2021-07-12 16:01:30|6357.8|6351.8|6342.8|6336.8|6358.8|6352.8|6342.8|6334.8|7
1626105700000|2021-07-12 16:01:40|6344.6|6334.6|6345.8|6339.8|6345.8|6339.8|6335.1|6329.1|4
1626105710000|2021-07-12 16:01:50|6345.3|6339.3|6345|6339|6347.1|6341.1|6343.3|6337.3|0
1626105720000|2021-07-12 16:02:00|6344.8|6338.8|6342.5|6332.5|6355.3|6345.3|6341|6332.5|3
1626105730000|2021-07-12 16:02:10|6341|6335|6337|6331|6346.3|6337|6336.3|6330.3|0
1626105740000|2021-07-12 16:02:20|6337.3|6331.3|6320.8|6314.8|6342.5|6335.8|6320.3|6314.3|11
1626105750000|2021-07-12 16:02:30|6318.1|6312.1|6314|6308|6322.3|6316.3|6311.8|6304.8|15
1626105760000|2021-07-12 16:02:40|6314.5|6308.5|6305|6299|6315.8|6309.8|6300.3|6294.3|10
1626105770000|2021-07-12 16:02:50|6305.3|6299.3|6314|6308|6314|6308|6303.5|6296.5|12
1626105780000|2021-07-12 16:03:00|6313.5|6307.5|6326.3|6311.3|6327|6317|6310.5|6304.5|2
1626105790000|2021-07-12 16:03:10|6320.8|6314.8|6322.3|6312.3|6324.8|6314.8|6318|6310.5|2
1626105800000|2021-07-12 16:03:20|6320|6314|6317.8|6311.8|6324|6314|6315.5|6307.5|5
1626105810000|2021-07-12 16:03:30|6319.3|6313.3|6313.8|6307.8|6319.3|6313.3|6313.3|6307.3|5
1626105820000|2021-07-12 16:03:40|6314.3|6308.3|6323|6313|6323|6314.8|6314.3|6308.3|1
1626105830000|2021-07-12 16:03:50|6320.5|6314.5|6322|6316|6327.8|6318.5|6319.8|6312.8|7
1626105840000|2021-07-12 16:04:00|6322.3|6312.3|6319|6313|6324|6317|6318|6312|0
1626105850000|2021-07-12 16:04:10|6319.5|6313.5|6317.5|6311.5|6321.3|6315.3|6315.5|6309.3|0
1626105860000|2021-07-12 16:04:20|6317.1|6311.1|6326.5|6320.5|6327.6|6321.6|6315.5|6309.5|0
1626105870000|2021-07-12 16:04:30|6326.3|6320.3|6313.5|6307.5|6326.3|6320.3|6313.5|6307.5|4
1626105880000|2021-07-12 16:04:40|6311.5|6305.5|6310.5|6304.5|6311.5|6305.5|6310.3|6304.3|1
1626105890000|2021-07-12 16:04:50|6310.8|6304.8|6304.8|6298.8|6311|6305|6304|6298|5
1626105900000|2021-07-12 16:05:00|6303.8|6297.8|6295.2|6289.2|6303.8|6297.8|6293.3|6287.3|3
1626105910000|2021-07-12 16:05:10|6295.8|6289.8|6293.3|6287.3|6298|6292|6286.7|6280.7|10
1626105920000|2021-07-12 16:05:20|6292.7|6286.7|6287.5|6281.5|6293|6287|6287.5|6281.5|1
1626105930000|2021-07-12 16:05:30|6287.3|6281.3|6286.7|6280.7|6287.3|6281.3|6285.5|6279.5|2
1626105940000|2021-07-12 16:05:40|6286.5|6280.5|6291.7|6285.7|6291.7|6285.7|6280.6|6273.8|21
1626105950000|2021-07-12 16:05:50|6292.2|6286.2|6301.3|6286.3|6301.3|6289.3|6292.2|6285.5|1
1626105960000|2021-07-12 16:06:00|6298.5|6288.5|6309.1|6303.1|6311|6304.5|6297.8|6286|5
1626105970000|2021-07-12 16:06:10|6308.8|6302.8|6316.5|6310.5|6316.5|6310.5|6307.3|6300.3|1
1626105980000|2021-07-12 16:06:20|6317|6311|6319.5|6313.5|6324|6315.5|6316.3|6309.8|4
1626105990000|2021-07-12 16:06:30|6319.8|6313.8|6317|6311|6320.1|6314.1|6317|6311|2
1626106000000|2021-07-12 16:06:40|6316.5|6310.5|6323.3|6317.3|6323.5|6317.5|6316.5|6310.5|2
1626106010000|2021-07-12 16:06:50|6323.5|6317.5|6327.8|6321.8|6328|6322|6323.5|6317.5|9
1626106020000|2021-07-12 16:07:00|6327.5|6321.5|6319.3|6313.3|6328.5|6321.5|6319.3|6313.3|0
1626106030000|2021-07-12 16:07:10|6319|6313|6305.3|6299.3|6319.5|6313.5|6305.3|6299.3|0
1626106040000|2021-07-12 16:07:20|6305|6299|6309.5|6303.5|6311.8|6305.8|6302.5|6296.5|2
1626106050000|2021-07-12 16:07:30|6309|6303|6307.8|6301.8|6311.5|6305.5|6307.8|6301.8|2
1626106060000|2021-07-12 16:07:40|6308.2|6302.2|6308|6302|6308.8|6302.8|6307.8|6301.8|5
1626106070000|2021-07-12 16:07:50|6314.2|6308.2|6314.5|6308.5|6315.5|6309.5|6312|6306|3
1626106080000|2021-07-12 16:08:00|6314|6308|6316|6310|6318.3|6312.3|6314|6308|1
1626106090000|2021-07-12 16:08:10|6315.8|6309.8|6316|6310|6316.5|6310.5|6314|6308|0
1626106100000|2021-07-12 16:08:20|6317.3|6311.3|6316.5|6310.5|6317.5|6311.5|6315.8|6309.8|0
1626106110000|2021-07-12 16:08:30|6317|6311|6319.3|6313.3|6320.8|6314.8|6315.8|6309.8|1
1626106120000|2021-07-12 16:08:40|6319|6313|6316|6310|6319.3|6313.3|6316|6310|6
1626106130000|2021-07-12 16:08:50|6315.8|6309.8|6306.8|6300.8|6315.8|6309.8|6306.8|6300.8|28
1626106140000|2021-07-12 16:09:00|6304.3|6298.3|6306|6300|6307.3|6301.3|6301.5|6295.5|0
1626106150000|2021-07-12 16:09:10|6306.2|6300.2|6301|6295|6306.2|6300.2|6301|6295|9
1626106160000|2021-07-12 16:09:20|6300.5|6294.5|6295|6289|6300.5|6294.5|6294.5|6288.5|1
1626106170000|2021-07-12 16:09:30|6296|6290|6302.5|6296.5|6302.5|6296.5|6296|6290|0
1626106180000|2021-07-12 16:09:40|6302|6296|6302.5|6296.5|6303.8|6297.8|6300.5|6293.8|0
1626106190000|2021-07-12 16:09:50|6302.3|6296.3|6304.2|6298.2|6304.2|6298.2|6301.5|6295.5|4
1626106200000|2021-07-12 16:10:00|6302.5|6296.5|6306.2|6300.2|6306.2|6300.2|6299.7|6293.7|0
1626106210000|2021-07-12 16:10:10|6306|6300|6310.2|6304.2|6310.2|6304.2|6305.7|6299.7|1
1626106220000|2021-07-12 16:10:20|6310.7|6304.7|6310.2|6304.2|6313|6307|6310.2|6304.2|1
1626106230000|2021-07-12 16:10:30|6310.5|6304.5|6305.8|6299.8|6310.5|6304.5|6305.5|6299.5|23
1626106240000|2021-07-12 16:10:40|6305.5|6299.5|6304.1|6294.1|6305.5|6299.5|6299.6|6291.8|2
1626106250000|2021-07-12 16:10:50|6302.8|6296.8|6305.8|6299.8|6307.3|6299.8|6302.8|6296.8|0
1626106260000|2021-07-12 16:11:00|6308.1|6298.1|6293.3|6287.3|6308.1|6298.6|6292|6286|3
1626106270000|2021-07-12 16:11:10|6293|6287|6292.3|6286.3|6293.5|6287.5|6291.5|6285.5|0
1626106280000|2021-07-12 16:11:20|6297.5|6291.5|6302.5|6296.5|6302.5|6296.5|6297.5|6291.5|0
1626106290000|2021-07-12 16:11:30|6302.8|6296.8|6310.5|6304.5|6311.3|6305.3|6302.8|6296.8|0
1626106300000|2021-07-12 16:11:40|6311.7|6305.7|6308.8|6302.8|6311.7|6305.7|6306.3|6300.3|2
1626106310000|2021-07-12 16:11:50|6308.6|6302.6|6315.5|6309.5|6316.4|6310.4|6308.6|6302.6|4
1626106320000|2021-07-12 16:12:00|6316.8|6310.8|6307.8|6301.8|6316.8|6310.8|6307.8|6301.8|0
1626106330000|2021-07-12 16:12:10|6310.8|6304.8|6312.8|6306.8|6314.3|6308.3|6310.8|6304.8|0
1626106340000|2021-07-12 16:12:20|6312.5|6306.5|6310|6304|6312.5|6306.5|6307.5|6301.5|0
1626106350000|2021-07-12 16:12:30|6310.3|6304.3|6311|6305|6311.3|6305.3|6306|6299.5|1
1626106360000|2021-07-12 16:12:40|6312.1|6306.1|6312|6306|6313|6307|6312|6306|0
1626106370000|2021-07-12 16:12:50|6311.3|6305.3|6312|6306|6312|6306|6310.8|6304.8|0
1626106380000|2021-07-12 16:13:00|6311.8|6305.8|6310.8|6304.8|6312.5|6305.8|6308.5|6302.5|0
1626106390000|2021-07-12 16:13:10|6311|6305|6326.3|6320.3|6326.5|6320.5|6311|6305|4
1626106400000|2021-07-12 16:13:20|6325.5|6319.5|6322.6|6316.6|6328.6|6322.6|6322.1|6316.1|1
1626106410000|2021-07-12 16:13:30|6322.8|6316.8|6323.1|6317.1|6323.1|6317.1|6322.3|6316.3|0
1626106420000|2021-07-12 16:13:40|6323.6|6317.6|6332.6|6326.6|6333.9|6327.9|6323.6|6317.6|4
1626106430000|2021-07-12 16:13:50|6333.6|6327.6|6328.6|6322.6|6333.6|6327.6|6328.6|6321.1|2
1626106440000|2021-07-12 16:14:00|6328.1|6322.1|6339.3|6333.3|6339.3|6333.3|6325.3|6319.3|1
1626106450000|2021-07-12 16:14:10|6338.8|6332.8|6336.3|6330.3|6341.6|6335.6|6336.3|6330.3|0
1626106460000|2021-07-12 16:14:20|6335.8|6329.8|6338.5|6332.5|6340.3|6334.3|6335.8|6329.8|5
1626106470000|2021-07-12 16:14:30|6338.8|6332.8|6332.8|6326.8|6340.3|6334.3|6332.8|6326.8|0
1626106480000|2021-07-12 16:14:40|6332.4|6326.4|6335.3|6329.3|6336.8|6330.8|6332.4|6326.4|15
1626106490000|2021-07-12 16:14:50|6336.8|6330.8|6337.1|6331.1|6339.6|6333.6|6336.8|6330.8|2
1626106500000|2021-07-12 16:15:00|6337.3|6331.3|6341.6|6335.6|6341.6|6335.6|6337.3|6331.3|6
1626106510000|2021-07-12 16:15:10|6341.8|6335.8|6343.3|6337.3|6346.8|6340.8|6340.6|6334.6|1
1626106520000|2021-07-12 16:15:20|6343.6|6337.6|6341.3|6335.3|6346.8|6340.8|6341.3|6335.3|2
1626106530000|2021-07-12 16:15:30|6337.8|6331.8|6340.8|6334.8|6341.3|6335.3|6337.8|6331.8|0
1626106540000|2021-07-12 16:15:40|6340.6|6334.6|6335.6|6329.6|6342.1|6336.1|6335.3|6329.3|4
1626106550000|2021-07-12 16:15:50|6335.1|6329.1|6334.8|6328.8|6335.1|6329.1|6329.6|6323.6|0
1626106560000|2021-07-12 16:16:00|6334.6|6328.6|6338.6|6332.6|6338.6|6332.6|6334.6|6328.6|0
1626106570000|2021-07-12 16:16:10|6341.1|6335.1|6338.8|6332.8|6341.1|6335.1|6338.8|6332.8|0
1626106580000|2021-07-12 16:16:20|6339.1|6333.1|6334.6|6328.6|6339.3|6333.3|6334.6|6327.8|6
1626106590000|2021-07-12 16:16:30|6334.3|6328.3|6335.3|6329.3|6335.3|6329.3|6334.1|6328.1|0
1626106600000|2021-07-12 16:16:40|6336.3|6330.3|6336.3|6330.3|6338.1|6330.3|6336.3|6327.8|2
1626106610000|2021-07-12 16:16:50|6336.6|6330.6|6330.8|6324.8|6337.8|6330.6|6330.3|6324.3|1
1626106620000|2021-07-12 16:17:00|6330.1|6324.1|6331.1|6325.1|6331.1|6325.1|6330.1|6324.1|11
1626106630000|2021-07-12 16:17:10|6330.6|6324.6|6329.6|6323.6|6330.6|6324.6|6329.6|6323.6|1
1626106640000|2021-07-12 16:17:20|6326.1|6320.1|6318.8|6312.8|6326.1|6320.1|6316.3|6310.3|2
1626106650000|2021-07-12 16:17:30|6318.6|6312.6|6318.1|6312.1|6318.8|6312.8|6318.1|6312.1|0
1626106660000|2021-07-12 16:17:40|6318.3|6312.3|6319.6|6313.6|6323.1|6317.1|6318.3|6312.3|0
1626106670000|2021-07-12 16:17:50|6321.1|6315.1|6320.3|6314.3|6321.6|6315.6|6320.3|6314.3|0
1626106680000|2021-07-12 16:18:00|6320.8|6314.8|6322.3|6316.3|6322.8|6316.8|6320.8|6314.8|0
1626106690000|2021-07-12 16:18:10|6322.8|6316.8|6323.8|6317.8|6323.8|6317.8|6322.8|6316.8|0
1626106700000|2021-07-12 16:18:20|6323.3|6317.3|6322.3|6316.3|6323.3|6317.3|6322.3|6316.3|0
1626106710000|2021-07-12 16:18:30|6322.6|6316.6|6322.8|6316.8|6324.8|6318.8|6322.6|6316.6|0
1626106720000|2021-07-12 16:18:40|6323.3|6317.3|6326.8|6320.8|6326.8|6320.8|6323.3|6317.3|0
1626106730000|2021-07-12 16:18:50|6327.1|6321.1|6318.1|6312.1|6327.1|6321.1|6318.1|6312.1|2
1626106740000|2021-07-12 16:19:00|6318.6|6312.6|6318.8|6312.8|6318.8|6312.8|6318.1|6312.1|3
1626106750000|2021-07-12 16:19:10|6318.6|6312.6|6318.3|6312.3|6318.6|6312.6|6318.3|6312.3|1
1626106760000|2021-07-12 16:19:20|6318.1|6312.1|6322.1|6316.1|6322.6|6316.6|6318.1|6312.1|10
1626106770000|2021-07-12 16:19:30|6321.4|6315.4|6320.8|6314.8|6321.4|6315.4|6320.8|6314.8|0
1626106780000|2021-07-12 16:19:40|6321.1|6315.1|6317.1|6311.1|6321.1|6315.1|6317.1|6311.1|20
1626106790000|2021-07-12 16:19:50|6316.6|6310.6|6318.3|6312.3|6318.6|6312.6|6315.6|6309.6|20
1626106800000|2021-07-12 16:20:00|6318.1|6312.1|6316.3|6310.3|6318.1|6312.1|6315.1|6309.1|1
1626106810000|2021-07-12 16:20:10|6316.6|6310.6|6316.3|6310.3|6316.6|6310.6|6316.3|6310.3|0
1626106820000|2021-07-12 16:20:20|6316.6|6310.6|6316.3|6310.3|6317.1|6311.1|6316.1|6310.1|0
1626106830000|2021-07-12 16:20:30|6316.8|6310.8|6318.6|6312.6|6318.6|6312.6|6316.8|6310.8|2
1626106840000|2021-07-12 16:20:40|6318.3|6312.3|6315.8|6309.8|6318.3|6312.3|6315.4|6309.4|1
1626106850000|2021-07-12 16:20:50|6316.1|6310.1|6315.8|6309.8|6316.1|6310.1|6315.8|6309.8|0
1626106860000|2021-07-12 16:21:00|6316.1|6310.1|6310.6|6304.6|6316.1|6310.1|6310.6|6304.6|0
1626106880000|2021-07-12 16:21:20|6310.1|6304.1|6311.3|6305.3|6311.3|6305.3|6309.3|6303.3|0
1626106890000|2021-07-12 16:21:30|6308.8|6302.8|6304.6|6298.6|6308.8|6302.8|6302.3|6296.3|15
1626106900000|2021-07-12 16:21:40|6304.8|6298.8|6305.6|6299.6|6305.6|6299.6|6304.8|6298.8|0
1626106910000|2021-07-12 16:21:50|6307.6|6301.6|6310.1|6304.1|6310.1|6304.1|6307.6|6301.6|1
1626106920000|2021-07-12 16:22:00|6311|6305|6315.3|6309.3|6315.3|6309.3|6311|6305|0
1626106930000|2021-07-12 16:22:10|6316|6310|6315.6|6309.6|6319.3|6313.3|6315.3|6309.3|4
1626106940000|2021-07-12 16:22:20|6316.1|6310.1|6316.3|6310.3|6316.8|6310.8|6312.4|6306.4|1
1626106950000|2021-07-12 16:22:30|6315.8|6309.8|6314.8|6308.8|6315.8|6309.8|6314.3|6308.3|0
1626106960000|2021-07-12 16:22:40|6314.3|6308.3|6313.8|6307.8|6314.3|6308.3|6313.6|6307.6|4
1626106970000|2021-07-12 16:22:50|6312.3|6306.3|6314.1|6308.1|6314.1|6308.1|6312.3|6306.3|0
1626106980000|2021-07-12 16:23:00|6313.8|6307.8|6312.3|6306.3|6313.8|6307.8|6312.3|6306.3|0
1626106990000|2021-07-12 16:23:10|6312.1|6306.1|6309.8|6303.8|6312.1|6306.1|6309.6|6303.6|1
1626107000000|2021-07-12 16:23:20|6310.1|6304.1|6313.1|6307.1|6313.1|6307.1|6310.1|6304.1|0
1626107010000|2021-07-12 16:23:30|6312.8|6306.8|6310.8|6304.8|6313.1|6307.1|6310.6|6304.6|5
1626107020000|2021-07-12 16:23:40|6310.6|6304.6|6310.3|6304.3|6311.3|6305.3|6309.6|6303.6|0
1626107030000|2021-07-12 16:23:50|6309.8|6303.8|6311.3|6305.3|6312.8|6306.8|6309.8|6303.8|2
1626107040000|2021-07-12 16:24:00|6311.1|6305.1|6311.6|6305.6|6311.6|6305.6|6310.8|6304.8|0
1626107060000|2021-07-12 16:24:20|6314.5|6308.5|6314.8|6308.8|6315.3|6309.3|6314.5|6308.5|0
1626107070000|2021-07-12 16:24:30|6314.6|6308.6|6314|6308|6314.6|6308.6|6313.8|6307.8|0
1626107080000|2021-07-12 16:24:40|6314.8|6308.8|6316.3|6310.3|6317.3|6311.3|6314.6|6308.6|0
1626107090000|2021-07-12 16:24:50|6316.1|6310.1|6315|6309|6316.1|6310.1|6315|6309|0
1626107100000|2021-07-12 16:25:00|6314.8|6308.8|6315.5|6309.5|6315.5|6309.5|6314.5|6308.5|0
1626107110000|2021-07-12 16:25:10|6317|6311|6317.5|6311.5|6317.5|6311.5|6317|6311|1
1626107120000|2021-07-12 16:25:20|6315|6309|6313.8|6307.8|6315|6309|6313.3|6307.3|2
1626107130000|2021-07-12 16:25:30|6313.6|6307.6|6311.8|6305.8|6313.6|6307.6|6311.8|6305.8|0
1626107140000|2021-07-12 16:25:40|6311.3|6305.3|6316.5|6310.5|6317.1|6311.1|6311.3|6305.3|0
1626107150000|2021-07-12 16:25:50|6317.5|6311.5|6318.3|6312.3|6318.3|6312.3|6317.5|6311.5|0
1626107160000|2021-07-12 16:26:00|6318.8|6312.8|6317|6311|6320.3|6314.3|6317|6311|5
1626107170000|2021-07-12 16:26:10|6317.3|6311.3|6318|6312|6318.5|6312.5|6317.3|6311.3|0
1626107180000|2021-07-12 16:26:20|6317.8|6311.8|6317.3|6311.3|6317.8|6311.8|6317.3|6311.3|0
1626107190000|2021-07-12 16:26:30|6317|6311|6324|6318|6324|6318|6317|6311|25
1626107200000|2021-07-12 16:26:40|6323.8|6317.8|6321|6315|6323.8|6317.8|6320.3|6314.3|1
1626107210000|2021-07-12 16:26:50|6321.8|6315.8|6321.5|6315.5|6323.8|6317.8|6320.5|6314.5|2
1626107220000|2021-07-12 16:27:00|6321.3|6315.3|6321|6315|6321.3|6315.3|6319.8|6313.8|4
1626107230000|2021-07-12 16:27:10|6320.3|6314.3|6320|6314|6320.3|6314.3|6320|6314|0
1626107240000|2021-07-12 16:27:20|6321|6315|6319.5|6313.5|6321.8|6315.8|6319.5|6313.5|3
1626107250000|2021-07-12 16:27:30|6318|6312|6321|6315|6321|6315|6317.5|6311.5|0
1626107260000|2021-07-12 16:27:40|6321.3|6315.3|6320.8|6314.8|6325|6319|6320.8|6314.8|1
1626107270000|2021-07-12 16:27:50|6321|6315|6325.3|6319.3|6326.8|6320.8|6320.5|6314.5|6
1626107290000|2021-07-12 16:28:10|6325.1|6319.1|6324.6|6318.6|6325.1|6319.1|6324.6|6318.6|1
1626107310000|2021-07-12 16:28:30|6324.8|6318.8|6325.1|6319.1|6326.1|6320.1|6324.8|6318.8|1
1626107320000|2021-07-12 16:28:40|6326|6320|6326|6320|6326|6320|6325.5|6319.5|1
1626107330000|2021-07-12 16:28:50|6325.8|6319.8|6325.6|6319.6|6325.8|6319.8|6324.8|6318.8|3
1626107340000|2021-07-12 16:29:00|6325.1|6319.1|6325.3|6319.3|6325.3|6319.3|6324.3|6318.3|7
1626107350000|2021-07-12 16:29:10|6324.8|6318.8|6324.8|6318.8|6324.8|6318.8|6324.8|6318.8|1
1626107360000|2021-07-12 16:29:20|6326|6320|6325.8|6319.8|6326|6320|6325.8|6319.8|1
1626107370000|2021-07-12 16:29:30|6326|6320|6326|6320|6326|6320|6326|6320|0
1626107380000|2021-07-12 16:29:40|6325.3|6319.3|6327.3|6321.3|6328.3|6322.3|6325.3|6319.3|0
1626107390000|2021-07-12 16:29:50|6326.3|6320.3|6331.3|6325.3|6332.6|6326.6|6326.3|6320.3|0
1626107400000|2021-07-12 16:30:00|6331.1|6325.1|6330.6|6324.6|6331.1|6325.1|6330.6|6324.6|2
1626107410000|2021-07-12 16:30:10|6330.8|6324.8|6333.1|6327.1|6333.1|6327.1|6330.8|6324.8|2
1626107420000|2021-07-12 16:30:20|6332.1|6326.1|6341.1|6335.1|6343.1|6337.1|6332.1|6326.1|14
1626107430000|2021-07-12 16:30:30|6343.6|6337.6|6343.6|6337.6|6343.6|6337.6|6343.6|6337.6|2
1626107440000|2021-07-12 16:30:40|6344.1|6338.1|6348.6|6342.6|6348.6|6342.6|6344.1|6338.1|2
1626107450000|2021-07-12 16:30:50|6348.8|6342.8|6348.6|6342.6|6348.8|6342.8|6348.6|6342.6|0
1626107460000|2021-07-12 16:31:00|6348.8|6342.8|6347|6341|6348.8|6342.8|6347|6341|0
1626107470000|2021-07-12 16:31:10|6348.8|6342.8|6348.8|6342.8|6349.1|6343.1|6347.8|6341.8|6
1626107480000|2021-07-12 16:31:20|6349.1|6343.1|6349.3|6343.3|6349.3|6343.3|6347.8|6341.8|6
1626107490000|2021-07-12 16:31:30|6349.1|6343.1|6348|6342|6349.1|6343.1|6348|6342|0
1626107500000|2021-07-12 16:31:40|6347.5|6341.5|6341.1|6335.1|6347.8|6341.8|6341.1|6335.1|4
1626107510000|2021-07-12 16:31:50|6341.3|6335.3|6342.8|6336.8|6342.8|6336.8|6341|6335|0
1626107520000|2021-07-12 16:32:00|6342.3|6336.3|6342.1|6336.1|6342.6|6336.6|6341.3|6335.3|0
1626107530000|2021-07-12 16:32:10|6341.8|6335.8|6347.3|6341.3|6347.5|6341.5|6341.8|6335.8|10
1626107540000|2021-07-12 16:32:20|6347.5|6341.5|6346.5|6340.5|6348.6|6342.6|6345.3|6339.3|2
1626107550000|2021-07-12 16:32:30|6348|6342|6352.1|6346.1|6352.1|6346.1|6347.5|6341.5|10
1626107560000|2021-07-12 16:32:40|6352.3|6346.3|6360.8|6354.8|6360.8|6354.8|6352.3|6346.3|9
1626107570000|2021-07-12 16:32:50|6360.3|6354.3|6353|6347|6360.3|6354.3|6353|6347|6
1626107580000|2021-07-12 16:33:00|6353.5|6347.5|6351.8|6345.8|6354.3|6348.3|6351.8|6345.8|0
1626107590000|2021-07-12 16:33:10|6351.3|6345.3|6350.3|6344.3|6351.3|6345.3|6349.8|6343.8|0
1626107600000|2021-07-12 16:33:20|6350.5|6344.5|6350|6344|6350.5|6344.5|6350|6344|0
1626107610000|2021-07-12 16:33:30|6349|6343|6347.8|6341.8|6349.5|6343.5|6347.5|6341.5|0
1626107620000|2021-07-12 16:33:40|6347|6341|6359.8|6353.8|6360.6|6354.6|6346.6|6340.6|6
1626107630000|2021-07-12 16:33:50|6360.1|6354.1|6360.6|6354.6|6360.6|6354.6|6359.3|6353.3|23
1626107640000|2021-07-12 16:34:00|6360.3|6354.3|6359.5|6353.5|6360.3|6354.3|6359.5|6353.5|3
1626107650000|2021-07-12 16:34:10|6360.3|6354.3|6363.8|6357.8|6364.5|6358.5|6360.3|6354.3|2
1626107660000|2021-07-12 16:34:20|6363.5|6357.5|6363.8|6357.8|6363.8|6357.8|6363.3|6357.3|2
1626107670000|2021-07-12 16:34:30|6364.3|6358.3|6365.1|6359.1|6365.1|6359.1|6364.3|6358.3|1
1626107680000|2021-07-12 16:34:40|6364.3|6358.3|6364|6358|6364.6|6358.6|6364|6358|1
1626107690000|2021-07-12 16:34:50|6363.8|6357.8|6359.3|6353.3|6363.8|6357.8|6359.3|6353.3|5
1626107700000|2021-07-12 16:35:00|6358.3|6352.3|6356.5|6350.5|6358.3|6352.3|6356.5|6350.5|1
1626107710000|2021-07-12 16:35:10|6356.8|6350.8|6357|6351|6357.8|6351.8|6356.8|6350.8|0
1626107720000|2021-07-12 16:35:20|6357.8|6351.8|6352.8|6346.8|6358.8|6352.8|6352.3|6346.3|1
1626107730000|2021-07-12 16:35:30|6353.1|6347.1|6351.3|6345.3|6353.1|6347.1|6351.3|6345.3|0
1626107740000|2021-07-12 16:35:40|6352.3|6346.3|6350.1|6344.1|6353.3|6347.3|6349.6|6343.6|0
1626107750000|2021-07-12 16:35:50|6350.6|6344.6|6350.6|6344.6|6350.6|6344.6|6350.6|6344.6|0
1626107760000|2021-07-12 16:36:00|6351|6345|6350.6|6344.6|6351.1|6345.1|6350.6|6344.6|0
1626107770000|2021-07-12 16:36:10|6350.3|6344.3|6353.3|6347.3|6353.3|6347.3|6348.3|6342.3|4
1626107780000|2021-07-12 16:36:20|6352.6|6346.6|6352.3|6346.3|6352.8|6346.8|6352.3|6346.3|0
1626107790000|2021-07-12 16:36:30|6352.8|6346.8|6352.3|6346.3|6354.3|6348.3|6352.3|6346.3|5
1626107800000|2021-07-12 16:36:40|6351.3|6345.3|6350.3|6344.3|6351.3|6345.3|6350.1|6344.1|2
1626107810000|2021-07-12 16:36:50|6348.8|6342.8|6351.3|6345.3|6351.3|6345.3|6347.8|6341.8|0
1626107820000|2021-07-12 16:37:00|6351.1|6345.1|6351|6345|6351.5|6345.5|6350.6|6344.6|0
1626107830000|2021-07-12 16:37:10|6350.8|6344.8|6351.5|6345.5|6351.5|6345.5|6349.5|6343.5|0
1626107840000|2021-07-12 16:37:20|6351.8|6345.8|6352.3|6346.3|6352.3|6346.3|6351.8|6345.8|0
1626107850000|2021-07-12 16:37:30|6354.5|6348.5|6356.8|6350.8|6356.8|6350.8|6354.5|6348.5|0
1626107860000|2021-07-12 16:37:40|6356.5|6350.5|6356.5|6350.5|6356.8|6350.8|6356|6350|0
1626107870000|2021-07-12 16:37:50|6356.3|6350.3|6357|6351|6359|6353|6356.3|6350.3|0
1626107880000|2021-07-12 16:38:00|6356.8|6350.8|6356.5|6350.5|6356.8|6350.8|6356|6350|0
1626107890000|2021-07-12 16:38:10|6356|6350|6353|6347|6356|6350|6353|6347|1
1626107900000|2021-07-12 16:38:20|6353.5|6347.5|6359|6353|6359|6353|6353.5|6347.5|2
1626107910000|2021-07-12 16:38:30|6358|6352|6358.5|6352.5|6358.8|6352.8|6358|6352|0
1626107920000|2021-07-12 16:38:40|6359|6353|6359|6353|6359|6353|6356.8|6350.8|0
1626107930000|2021-07-12 16:38:50|6358.8|6352.8|6357.5|6351.5|6359|6353|6357.5|6351.5|0
1626107940000|2021-07-12 16:39:00|6357.8|6351.8|6356.8|6350.8|6357.8|6351.8|6356.3|6350.3|0
1626107950000|2021-07-12 16:39:10|6356.3|6350.3|6353|6347|6356.3|6350.3|6352|6346|1
1626107960000|2021-07-12 16:39:20|6353.3|6347.3|6353.3|6347.3|6353.3|6347.3|6352.8|6346.8|2
1626107970000|2021-07-12 16:39:30|6353.8|6347.8|6350.8|6344.8|6355.3|6349.3|6350.8|6344.8|0
1626107980000|2021-07-12 16:39:40|6349.8|6343.8|6347.8|6341.8|6351.3|6345.3|6347.5|6341.5|1
1626107990000|2021-07-12 16:39:50|6348|6342|6350.3|6344.3|6350.5|6344.5|6348|6342|0
1626108000000|2021-07-12 16:40:00|6349.8|6343.8|6352.6|6346.6|6354|6348|6349.8|6343.8|2
1626108010000|2021-07-12 16:40:10|6353.1|6347.1|6350.3|6344.3|6353.1|6347.1|6350.3|6344.3|1
1626108020000|2021-07-12 16:40:20|6350.1|6344.1|6348.3|6342.3|6350.1|6344.1|6348.3|6342.3|0
1626108030000|2021-07-12 16:40:30|6347.8|6341.8|6347.8|6341.8|6350.3|6344.3|6347.8|6341.8|0
1626108040000|2021-07-12 16:40:40|6350.3|6344.3|6349.6|6343.6|6350.3|6344.3|6348.8|6342.8|0
1626108050000|2021-07-12 16:40:50|6349.3|6343.3|6350.3|6344.3|6350.3|6344.3|6349|6343|0
1626108060000|2021-07-12 16:41:00|6352.3|6346.3|6352.3|6346.3|6352.3|6346.3|6351.8|6345.8|0
1626108070000|2021-07-12 16:41:10|6353.8|6347.8|6352.5|6346.5|6354.3|6348.3|6352.5|6346.5|0
1626108080000|2021-07-12 16:41:20|6352.8|6346.8|6353.5|6347.5|6353.5|6347.5|6351.3|6345.3|0
1626108090000|2021-07-12 16:41:30|6353.3|6347.3|6352.5|6346.5|6354.3|6348.3|6352.5|6346.5|0
1626108100000|2021-07-12 16:41:40|6352.3|6346.3|6348.8|6342.8|6352.5|6346.5|6348.8|6342.8|0
1626108110000|2021-07-12 16:41:50|6349|6343|6358.8|6352.8|6358.8|6352.8|6348.3|6342.3|0
1626108120000|2021-07-12 16:42:00|6359.3|6353.3|6355|6349|6360.1|6354.1|6355|6349|0
1626108130000|2021-07-12 16:42:10|6354.8|6348.8|6356.3|6350.3|6356.3|6350.3|6351.3|6345.3|0
1626108140000|2021-07-12 16:42:20|6356.5|6350.5|6358.5|6352.5|6358.5|6352.5|6356.5|6350.5|0
1626108150000|2021-07-12 16:42:30|6356.8|6350.8|6356.5|6350.5|6357|6351|6356.5|6350.5|1
1626108160000|2021-07-12 16:42:40|6358.8|6352.8|6358.8|6352.8|6359.3|6353.3|6358.8|6352.8|0
1626108170000|2021-07-12 16:42:50|6359.6|6353.6|6360.6|6354.6|6360.6|6354.6|6358.5|6352.5|81
1626108180000|2021-07-12 16:43:00|6360.8|6354.8|6360.3|6354.3|6360.8|6354.8|6360.3|6354.3|1
1626108190000|2021-07-12 16:43:10|6359.3|6353.3|6364.6|6358.6|6364.6|6358.6|6359.1|6353.1|33
1626108200000|2021-07-12 16:43:20|6368.1|6362.1|6369.1|6363.1|6369.1|6363.1|6368|6362|1
1626108210000|2021-07-12 16:43:30|6368.8|6362.8|6366.6|6360.6|6369.6|6363.6|6366.6|6360.6|1
1626108230000|2021-07-12 16:43:50|6365.8|6359.8|6365.1|6359.1|6366.1|6360.1|6365.1|6359.1|0
1626108240000|2021-07-12 16:44:00|6364.6|6358.6|6370.6|6364.6|6370.6|6364.6|6364.6|6358.6|5
1626108250000|2021-07-12 16:44:10|6370.8|6364.8|6375.3|6369.3|6375.8|6369.8|6370.8|6364.8|5
1626108260000|2021-07-12 16:44:20|6375.8|6369.8|6379.3|6373.3|6380.1|6374.1|6375.8|6369.8|2
1626108270000|2021-07-12 16:44:30|6379.1|6373.1|6378.8|6372.8|6379.1|6373.1|6378.8|6372.8|0
1626108280000|2021-07-12 16:44:40|6379.1|6373.1|6381|6375|6381.5|6375.5|6379.1|6373.1|1
1626108290000|2021-07-12 16:44:50|6381.3|6375.3|6380.5|6374.5|6381.3|6375.3|6380.5|6374.5|0
1626108300000|2021-07-12 16:45:00|6380.8|6374.8|6380|6374|6381|6375|6379.5|6373.5|1
1626108310000|2021-07-12 16:45:10|6378.5|6372.5|6378.8|6372.8|6379|6373|6378.5|6372.5|6
1626108320000|2021-07-12 16:45:20|6378|6372|6377.5|6371.5|6378|6372|6374.5|6368.5|1
1626108330000|2021-07-12 16:45:30|6377.3|6371.3|6379.3|6373.3|6379.3|6373.3|6377.3|6371.3|0
1626108350000|2021-07-12 16:45:50|6379.2|6373.2|6378.8|6372.8|6379.2|6373.2|6378.7|6372.7|1
1626108360000|2021-07-12 16:46:00|6379|6373|6380.5|6374.5|6380.5|6374.5|6378.3|6372.3|1
1626108370000|2021-07-12 16:46:10|6380.3|6374.3|6380.5|6374.5|6380.8|6374.8|6379.5|6373.5|0
1626108380000|2021-07-12 16:46:20|6380.7|6374.7|6384.3|6378.3|6384.3|6378.3|6380.7|6374.7|2
1626108390000|2021-07-12 16:46:30|6384|6378|6384|6378|6384.3|6378.3|6383|6377|4
1626108400000|2021-07-12 16:46:40|6384.3|6378.3|6381.3|6375.3|6384.3|6378.3|6381.3|6375.3|3
1626108410000|2021-07-12 16:46:50|6380.8|6374.8|6380.8|6374.8|6380.8|6374.8|6380.8|6374.8|0
1626108420000|2021-07-12 16:47:00|6381.7|6375.7|6384.5|6378.5|6384.5|6378.5|6381.7|6375.7|3
1626108430000|2021-07-12 16:47:10|6387.5|6381.5|6384.5|6378.5|6388.8|6382.8|6384.3|6378.3|7
1626108440000|2021-07-12 16:47:20|6385.2|6379.2|6382.5|6376.5|6386.5|6380.5|6382.3|6376.3|10
1626108450000|2021-07-12 16:47:30|6383.2|6377.2|6384.2|6378.2|6384.7|6378.7|6383.2|6377.2|3
1626108460000|2021-07-12 16:47:40|6384.5|6378.5|6384.5|6378.5|6384.5|6378.5|6384.2|6378.2|3
1626108480000|2021-07-12 16:48:00|6384.3|6378.3|6383.5|6377.5|6384.3|6378.3|6382.7|6376.7|0
1626108490000|2021-07-12 16:48:10|6383.7|6377.7|6383.7|6377.7|6384.7|6378.7|6382.7|6376.7|0
1626108510000|2021-07-12 16:48:30|6383.5|6377.5|6383|6377|6383.8|6377.8|6383|6377|0
1626108520000|2021-07-12 16:48:40|6380.7|6374.7|6381|6375|6381.3|6375.3|6379.3|6373.3|0
1626108530000|2021-07-12 16:48:50|6381.3|6375.3|6378.2|6372.2|6381.3|6375.3|6378.2|6372.2|0
1626108540000|2021-07-12 16:49:00|6378|6372|6378.3|6372.3|6378.7|6372.7|6374.5|6368.5|1
1626108550000|2021-07-12 16:49:10|6377.8|6371.8|6372.5|6366.5|6377.8|6371.8|6371.5|6365.5|0
1626108560000|2021-07-12 16:49:20|6374|6368|6372.2|6366.2|6374.7|6368.7|6372.2|6366.2|0
1626108570000|2021-07-12 16:49:30|6372|6366|6373.5|6367.5|6373.5|6367.5|6370.3|6364.3|2
1626108580000|2021-07-12 16:49:40|6372.7|6366.7|6374.2|6368.2|6374.2|6368.2|6369.3|6363.3|5
1626108590000|2021-07-12 16:49:50|6374.3|6368.3|6375.3|6369.3|6375.8|6369.8|6374.3|6368.3|0
1626108600000|2021-07-12 16:50:00|6373.3|6367.3|6375.3|6369.3|6375.3|6369.3|6372.3|6366.3|0
1626108610000|2021-07-12 16:50:10|6375|6369|6374.5|6368.5|6375|6369|6373.3|6367.3|1
1626108620000|2021-07-12 16:50:20|6374.8|6368.8|6375.3|6369.3|6375.8|6369.8|6374.3|6368.3|0
1626108630000|2021-07-12 16:50:30|6373.8|6367.8|6373.3|6367.3|6373.8|6367.8|6372.8|6366.8|1
1626108640000|2021-07-12 16:50:40|6373.5|6367.5|6375.3|6369.3|6377.8|6371.8|6373.2|6367.2|2
1626108650000|2021-07-12 16:50:50|6374|6368|6378|6372|6378|6372|6374|6368|0
1626108660000|2021-07-12 16:51:00|6377.2|6371.2|6378|6372|6378|6372|6376.2|6370.2|0
1626108670000|2021-07-12 16:51:10|6377.5|6371.5|6381|6375|6381.5|6375.5|6375.2|6369.2|2
1626108680000|2021-07-12 16:51:20|6381.2|6375.2|6379.5|6373.5|6381.5|6375.5|6379|6373|2
1626108690000|2021-07-12 16:51:30|6379.3|6373.3|6381|6375|6381|6375|6378.5|6372.5|1
1626108700000|2021-07-12 16:51:40|6381.5|6375.5|6383.2|6377.2|6383.2|6377.2|6381.5|6375.5|3
1626108710000|2021-07-12 16:51:50|6382.5|6376.5|6385.7|6379.7|6385.7|6379.7|6382.5|6376.5|0
1626108720000|2021-07-12 16:52:00|6385.5|6379.5|6385.7|6379.7|6386.5|6380.5|6384.7|6378.7|0
1626108730000|2021-07-12 16:52:10|6386|6380|6384.5|6378.5|6386.2|6380.2|6383.8|6377.8|1
1626108740000|2021-07-12 16:52:20|6385.2|6379.2|6384|6378|6385.2|6379.2|6384|6378|11
1626108760000|2021-07-12 16:52:40|6384.5|6378.5|6385.2|6379.2|6387.3|6381.3|6384.3|6378.3|9
1626108770000|2021-07-12 16:52:50|6385.5|6379.5|6387.3|6381.3|6387.3|6381.3|6385.2|6379.2|0
1626108780000|2021-07-12 16:53:00|6387.8|6381.8|6385.5|6379.5|6387.8|6381.8|6384.5|6378.5|0
1626108790000|2021-07-12 16:53:10|6386|6380|6385.5|6379.5|6387|6381|6384|6378|0
1626108800000|2021-07-12 16:53:20|6384.5|6378.5|6385.5|6379.5|6385.8|6379.8|6384|6378|0
1626108810000|2021-07-12 16:53:30|6385|6379|6385.5|6379.5|6387|6381|6385|6379|0
1626108820000|2021-07-12 16:53:40|6385.8|6379.8|6389.8|6383.8|6389.8|6383.8|6385.5|6379.5|6
1626108830000|2021-07-12 16:53:50|6389|6383|6387.3|6381.3|6389|6383|6386.5|6380.5|14
1626108840000|2021-07-12 16:54:00|6387|6381|6389|6383|6389.5|6383.5|6386.5|6380.5|5
1626108850000|2021-07-12 16:54:10|6389.3|6383.3|6389.3|6383.3|6389.5|6383.5|6389.3|6383.3|0
1626108860000|2021-07-12 16:54:20|6392.7|6386.7|6390.5|6384.5|6393.5|6387.5|6390.5|6384.5|14
1626108870000|2021-07-12 16:54:30|6389.5|6383.5|6387|6381|6389.5|6383.5|6387|6381|0
1626108880000|2021-07-12 16:54:40|6386.5|6380.5|6384.5|6378.5|6386.5|6380.5|6384.5|6378.5|0
1626108890000|2021-07-12 16:54:50|6384.7|6378.7|6385.8|6379.8|6385.8|6379.8|6384.7|6378.7|0
1626108900000|2021-07-12 16:55:00|6386|6380|6383.5|6377.5|6387.5|6381.5|6383.5|6377.5|3
1626108910000|2021-07-12 16:55:10|6383.8|6377.8|6383.5|6377.5|6384.3|6378.3|6383.5|6377.5|6
1626108920000|2021-07-12 16:55:20|6384.2|6378.2|6388.2|6382.2|6388.2|6382.2|6384.2|6378.2|6
1626108930000|2021-07-12 16:55:30|6388.5|6382.5|6389.2|6383.2|6389.2|6383.2|6388.5|6382.5|0
1626108940000|2021-07-12 16:55:40|6381.8|6375.8|6380|6374|6381.8|6375.8|6379.8|6373.8|5
1626108950000|2021-07-12 16:55:50|6379.5|6373.5|6378|6372|6379.5|6373.5|6375.5|6369.5|0
1626108960000|2021-07-12 16:56:00|6378.2|6372.2|6380|6374|6380.5|6374.5|6378.2|6372.2|2
1626108970000|2021-07-12 16:56:10|6379.7|6373.7|6380|6374|6380.2|6374.2|6379.7|6373.7|0
1626108980000|2021-07-12 16:56:20|6380.2|6374.2|6372|6366|6381|6375|6371.5|6365.5|9
1626108990000|2021-07-12 16:56:30|6372.2|6366.2|6372.7|6366.7|6373.7|6367.7|6372|6366|60
1626109000000|2021-07-12 16:56:40|6372.5|6366.5|6378.9|6372.9|6379.9|6373.9|6371.9|6365.9|28
1626109010000|2021-07-12 16:56:50|6379.4|6373.4|6374.1|6368.1|6380.4|6374.4|6374.1|6368.1|13
1626109020000|2021-07-12 16:57:00|6374.6|6368.6|6375.4|6369.4|6375.9|6369.9|6374.6|6368.6|0
1626109030000|2021-07-12 16:57:10|6374.6|6368.6|6372.4|6366.4|6374.6|6368.6|6371.9|6365.9|2
1626109040000|2021-07-12 16:57:20|6372.6|6366.6|6376.1|6370.1|6376.4|6370.4|6372.6|6366.6|0
1626109050000|2021-07-12 16:57:30|6377.1|6371.1|6377.3|6371.3|6379.4|6373.4|6377.1|6371.1|114
1626109060000|2021-07-12 16:57:40|6377.6|6371.6|6379.6|6373.6|6380.8|6374.8|6377.6|6371.6|6
1626109070000|2021-07-12 16:57:50|6379.9|6373.9|6380.3|6374.3|6380.6|6374.6|6379.1|6373.1|102
1626109080000|2021-07-12 16:58:00|6380.6|6374.6|6381.9|6375.9|6382.4|6376.4|6380.6|6374.6|30
1626109090000|2021-07-12 16:58:10|6384.6|6378.6|6384.6|6378.6|6384.9|6378.9|6384.4|6378.4|31
1626109100000|2021-07-12 16:58:20|6385.1|6379.1|6384.1|6378.1|6388.9|6382.9|6384.1|6378.1|1
1626109110000|2021-07-12 16:58:30|6383.4|6377.4|6390.1|6384.1|6390.1|6384.1|6383.4|6377.4|1
1626109120000|2021-07-12 16:58:40|6390.9|6384.9|6392.1|6386.1|6392.1|6386.1|6390.9|6384.9|0
1626109130000|2021-07-12 16:58:50|6391.9|6385.9|6384.1|6378.1|6391.9|6385.9|6384.1|6378.1|2
1626109140000|2021-07-12 16:59:00|6385.1|6379.1|6379.1|6373.1|6385.1|6379.1|6379.1|6373.1|2
1626109150000|2021-07-12 16:59:10|6378.8|6372.8|6376.6|6370.6|6378.8|6372.8|6375.9|6369.9|3
1626109160000|2021-07-12 16:59:20|6377.3|6371.3|6380.6|6374.6|6380.6|6374.6|6377.3|6371.3|0
1626109170000|2021-07-12 16:59:30|6380.1|6374.1|6376.1|6370.1|6382.4|6376.4|6376.1|6370.1|0
1626109180000|2021-07-12 16:59:40|6383.8|6377.8|6381.8|6375.8|6387.8|6381.8|6381.8|6375.8|11
1626109190000|2021-07-12 16:59:50|6382|6376|6378.6|6372.6|6382.8|6376.8|6378.6|6372.6|5
1626109200000|2021-07-12 17:00:00|6378.8|6372.8|6378.1|6372.1|6381.3|6375.3|6376.8|6370.8|1
1626109210000|2021-07-12 17:00:10|6378|6372|6381.3|6375.3|6383.8|6377.8|6377.8|6371.8|2
1626109220000|2021-07-12 17:00:20|6379.8|6373.8|6380.1|6374.1|6380.1|6374.1|6378.3|6372.3|0
1626109230000|2021-07-12 17:00:30|6379.8|6373.8|6380.3|6374.3|6380.3|6374.3|6379.8|6373.8|0
1626109240000|2021-07-12 17:00:40|6381.8|6375.8|6382.1|6376.1|6382.8|6376.8|6381.3|6375.3|1
1626109250000|2021-07-12 17:00:50|6382.3|6376.3|6383.8|6377.8|6384.3|6378.3|6381.8|6375.8|0
1626109260000|2021-07-12 17:01:00|6384.3|6378.3|6387.8|6381.8|6388.3|6382.3|6384.3|6378.3|0
1626109270000|2021-07-12 17:01:10|6388.3|6382.3|6388.8|6382.8|6388.8|6382.8|6386.3|6380.3|1
1626109280000|2021-07-12 17:01:20|6389.3|6383.3|6392.6|6386.6|6392.8|6386.8|6389.3|6383.3|0
1626109290000|2021-07-12 17:01:30|6392.8|6386.8|6392.4|6386.4|6392.8|6386.8|6392.3|6386.3|2
1626109300000|2021-07-12 17:01:40|6392.1|6386.1|6391.9|6385.9|6392.1|6386.1|6390.4|6384.4|1
1626109310000|2021-07-12 17:01:50|6390.9|6384.9|6388.4|6382.4|6391.3|6385.3|6388.4|6382.4|0
1626109320000|2021-07-12 17:02:00|6388.6|6382.6|6392.1|6386.1|6392.1|6386.1|6388.4|6382.4|1
1626109330000|2021-07-12 17:02:10|6391.9|6385.9|6393.9|6387.9|6393.9|6387.9|6391.6|6385.6|0
1626109340000|2021-07-12 17:02:20|6393.1|6387.1|6392.9|6386.9|6393.1|6387.1|6392.4|6386.4|0
1626109350000|2021-07-12 17:02:30|6392.8|6386.8|6394.8|6388.8|6394.8|6388.8|6392.8|6386.8|1
1626109360000|2021-07-12 17:02:40|6394.1|6388.1|6391.1|6385.1|6394.1|6388.1|6391.1|6385.1|0
1626109370000|2021-07-12 17:02:50|6390.6|6384.6|6393.1|6387.1|6393.1|6387.1|6389.6|6383.6|0
1626109380000|2021-07-12 17:03:00|6393.3|6387.3|6393.1|6387.1|6393.3|6387.3|6393.1|6387.1|1
1626109390000|2021-07-12 17:03:10|6390.1|6384.1|6393.1|6387.1|6393.1|6387.1|6389.8|6383.8|0
1626109400000|2021-07-12 17:03:20|6392.6|6386.6|6390.1|6384.1|6392.8|6386.8|6390.1|6384.1|0
1626109410000|2021-07-12 17:03:30|6389.6|6383.6|6389.6|6383.6|6389.6|6383.6|6389.6|6383.6|0
1626109420000|2021-07-12 17:03:40|6389.3|6383.3|6391.3|6385.3|6391.3|6385.3|6389.3|6383.3|0
1626109430000|2021-07-12 17:03:50|6390.8|6384.8|6390.8|6384.8|6391.1|6385.1|6390.3|6384.3|0
1626109440000|2021-07-12 17:04:00|6392.1|6386.1|6391.6|6385.6|6392.1|6386.1|6391.6|6385.6|0
1626109450000|2021-07-12 17:04:10|6391.3|6385.3|6390.6|6384.6|6391.3|6385.3|6390.6|6384.6|0
1626109460000|2021-07-12 17:04:20|6391.1|6385.1|6391.1|6385.1|6391.1|6385.1|6389.6|6383.6|5
1626109470000|2021-07-12 17:04:30|6390.8|6384.8|6390.3|6384.3|6391.6|6385.6|6390.3|6384.3|1
1626109480000|2021-07-12 17:04:40|6390.1|6384.1|6390.1|6384.1|6390.1|6384.1|6390.1|6384.1|0
1626109490000|2021-07-12 17:04:50|6390.6|6384.6|6388.6|6382.6|6390.8|6384.8|6388.6|6382.6|0
1626109500000|2021-07-12 17:05:00|6388.3|6382.3|6390.8|6384.8|6391.1|6385.1|6388.3|6382.3|2
1626109510000|2021-07-12 17:05:10|6391.1|6385.1|6394.1|6388.1|6394.8|6388.8|6391.1|6385.1|13
1626109520000|2021-07-12 17:05:20|6393.8|6387.8|6394.3|6388.3|6394.8|6388.8|6393.8|6387.8|1
1626109530000|2021-07-12 17:05:30|6394.1|6388.1|6394.3|6388.3|6394.8|6388.8|6393.1|6387.1|2
1626109540000|2021-07-12 17:05:40|6394.1|6388.1|6394.6|6388.6|6394.6|6388.6|6394.1|6388.1|3
1626109550000|2021-07-12 17:05:50|6394.3|6388.3|6393.3|6387.3|6394.3|6388.3|6393.3|6387.3|1
1626109560000|2021-07-12 17:06:00|6393.8|6387.8|6395.1|6389.1|6395.1|6389.1|6393.8|6387.8|10
1626109570000|2021-07-12 17:06:10|6395.3|6389.3|6395.1|6389.1|6395.3|6389.3|6395.1|6389.1|7
1626109580000|2021-07-12 17:06:20|6394.8|6388.8|6394.8|6388.8|6394.8|6388.8|6394.8|6388.8|2
1626109590000|2021-07-12 17:06:30|6393.6|6387.6|6392.8|6386.8|6393.6|6387.6|6392.8|6386.8|1
1626109600000|2021-07-12 17:06:40|6393.1|6387.1|6393.6|6387.6|6394.6|6388.6|6393.1|6387.1|0
1626109610000|2021-07-12 17:06:50|6393.8|6387.8|6394.3|6388.3|6394.3|6388.3|6393.8|6387.8|0
1626109620000|2021-07-12 17:07:00|6394.6|6388.6|6391.6|6385.6|6394.6|6388.6|6390.8|6384.8|2
1626109630000|2021-07-12 17:07:10|6391.1|6385.1|6391.1|6385.1|6391.3|6385.3|6390.3|6384.3|1
1626109640000|2021-07-12 17:07:20|6390.3|6384.3|6388.6|6382.6|6390.3|6384.3|6388.1|6382.1|0
1626109650000|2021-07-12 17:07:30|6388.3|6382.3|6386.1|6380.1|6388.3|6382.3|6384.8|6378.8|0
1626109660000|2021-07-12 17:07:40|6385.8|6379.8|6388.1|6382.1|6388.1|6382.1|6385.1|6379.1|0
1626109670000|2021-07-12 17:07:50|6387.1|6381.1|6386.1|6380.1|6387.8|6381.8|6385.8|6379.8|0
1626109680000|2021-07-12 17:08:00|6385.6|6379.6|6387.1|6381.1|6387.1|6381.1|6385.6|6379.6|0
1626109690000|2021-07-12 17:08:10|6388.1|6382.1|6387.1|6381.1|6388.1|6382.1|6386.3|6380.3|0
1626109700000|2021-07-12 17:08:20|6386.1|6380.1|6387.6|6381.6|6387.8|6381.8|6386.1|6380.1|0
1626109710000|2021-07-12 17:08:30|6387.3|6381.3|6385.6|6379.6|6387.3|6381.3|6385.6|6379.6|2
1626109720000|2021-07-12 17:08:40|6383.6|6377.6|6383.6|6377.6|6383.6|6377.6|6383.6|6377.6|0
1626109730000|2021-07-12 17:08:50|6383.8|6377.8|6383.1|6377.1|6385.1|6379.1|6382.6|6376.6|0
1626109740000|2021-07-12 17:09:00|6382.8|6376.8|6383.1|6377.1|6383.1|6377.1|6382.6|6376.6|0
1626109750000|2021-07-12 17:09:10|6382.8|6376.8|6378.3|6372.3|6383.1|6377.1|6378.3|6372.3|0
1626109760000|2021-07-12 17:09:20|6378.6|6372.6|6380.3|6374.3|6382.6|6376.6|6378.3|6372.3|0
1626109770000|2021-07-12 17:09:30|6379.6|6373.6|6378.3|6372.3|6380.3|6374.3|6375.8|6369.8|1
1626109780000|2021-07-12 17:09:40|6379.8|6373.8|6377.3|6371.3|6380.6|6374.6|6376.3|6370.3|0
1626109790000|2021-07-12 17:09:50|6376.3|6370.3|6372.8|6366.8|6376.3|6370.3|6372.8|6366.8|1
1626109800000|2021-07-12 17:10:00|6372.6|6366.6|6376.8|6370.8|6378.1|6372.1|6371.8|6365.8|1
1626109810000|2021-07-12 17:10:10|6376.3|6370.3|6376.6|6370.6|6379.8|6373.8|6376.3|6370.3|2
1626109830000|2021-07-12 17:10:30|6380.1|6374.1|6380.1|6374.1|6380.3|6374.3|6380.1|6374.1|1
1626109840000|2021-07-12 17:10:40|6379.6|6373.6|6377.1|6371.1|6379.6|6373.6|6377.1|6371.1|0
1626109850000|2021-07-12 17:10:50|6376.1|6370.1|6373.5|6367.5|6376.1|6370.1|6373.5|6367.5|1
1626109860000|2021-07-12 17:11:00|6373.3|6367.3|6374.3|6368.3|6374.8|6368.8|6372.3|6366.3|6
1626109870000|2021-07-12 17:11:10|6374.8|6368.8|6371.8|6365.8|6374.8|6368.8|6371.8|6365.8|3
1626109880000|2021-07-12 17:11:20|6372.1|6366.1|6372.3|6366.3|6372.3|6366.3|6372.1|6366.1|5
1626109890000|2021-07-12 17:11:30|6372.9|6366.9|6372.4|6366.4|6372.9|6366.9|6372.4|6366.4|12
1626109900000|2021-07-12 17:11:40|6371.8|6365.8|6372.1|6366.1|6372.4|6366.4|6369.9|6363.9|1
1626109910000|2021-07-12 17:11:50|6372.4|6366.4|6372.4|6366.4|6372.4|6366.4|6372.4|6366.4|1
1626109930000|2021-07-12 17:12:10|6372.1|6366.1|6369.1|6363.1|6372.4|6366.4|6369.1|6363.1|1
1626109940000|2021-07-12 17:12:20|6370.1|6364.1|6370.1|6364.1|6371.1|6365.1|6370.1|6364.1|0
1626109950000|2021-07-12 17:12:30|6369.1|6363.1|6369.1|6363.1|6369.4|6363.4|6368.4|6362.4|7
1626109960000|2021-07-12 17:12:40|6369.4|6363.4|6369.4|6363.4|6369.4|6363.4|6368.6|6362.6|4
1626109970000|2021-07-12 17:12:50|6369.1|6363.1|6369.1|6363.1|6369.4|6363.4|6368.9|6362.9|0
1626109980000|2021-07-12 17:13:00|6368.9|6362.9|6370.4|6364.4|6370.4|6364.4|6368.9|6362.9|6
1626109990000|2021-07-12 17:13:10|6370.2|6364.2|6368.6|6362.6|6370.2|6364.2|6368.4|6362.4|2
1626110000000|2021-07-12 17:13:20|6369.1|6363.1|6369.9|6363.9|6369.9|6363.9|6369.1|6363.1|3
1626110010000|2021-07-12 17:13:30|6369.7|6363.7|6369.9|6363.9|6369.9|6363.9|6369.7|6363.7|2
1626110020000|2021-07-12 17:13:40|6370.4|6364.4|6369.4|6363.4|6370.4|6364.4|6369.4|6363.4|3
1626110030000|2021-07-12 17:13:50|6368.9|6362.9|6368.7|6362.7|6368.9|6362.9|6367.2|6361.2|3
1626110040000|2021-07-12 17:14:00|6368.9|6362.9|6369.4|6363.4|6369.4|6363.4|6368.9|6362.9|6
1626110050000|2021-07-12 17:14:10|6373.9|6367.9|6372.4|6366.4|6375.4|6369.4|6372.4|6366.4|3
1626110060000|2021-07-12 17:14:20|6374.2|6368.2|6375.6|6369.6|6376.6|6370.6|6374.1|6368.1|3
1626110070000|2021-07-12 17:14:30|6376.1|6370.1|6375.1|6369.1|6376.1|6370.1|6375.1|6369.1|0
1626110080000|2021-07-12 17:14:40|6374.6|6368.6|6374.6|6368.6|6374.6|6368.6|6374.6|6368.6|0
1626110100000|2021-07-12 17:15:00|6374.4|6368.4|6374.4|6368.4|6376.1|6370.1|6374.4|6368.4|0
1626110110000|2021-07-12 17:15:10|6373.9|6367.9|6372.1|6366.1|6373.9|6367.9|6370.6|6364.6|0
1626110120000|2021-07-12 17:15:20|6372.3|6366.3|6372.6|6366.6|6372.6|6366.6|6372.3|6366.3|3
1626110130000|2021-07-12 17:15:30|6373.1|6367.1|6370.1|6364.1|6373.1|6367.1|6370.1|6364.1|2
1626110140000|2021-07-12 17:15:40|6369.9|6363.9|6369.4|6363.4|6369.9|6363.9|6369.4|6363.4|0
1626110150000|2021-07-12 17:15:50|6370.6|6364.6|6376.3|6370.3|6376.6|6370.6|6370.6|6364.6|10
1626110160000|2021-07-12 17:16:00|6375.6|6369.6|6374.1|6368.1|6376.6|6370.6|6374.1|6368.1|0
1626110170000|2021-07-12 17:16:10|6373.8|6367.8|6374.1|6368.1|6374.1|6368.1|6373.1|6367.1|0
1626110180000|2021-07-12 17:16:20|6373.6|6367.6|6375.1|6369.1|6375.3|6369.3|6373.6|6367.6|0
1626110190000|2021-07-12 17:16:30|6375.3|6369.3|6374.6|6368.6|6375.3|6369.3|6374.6|6368.6|0
1626110200000|2021-07-12 17:16:40|6373.1|6367.1|6375.3|6369.3|6375.3|6369.3|6373.1|6367.1|0
1626110210000|2021-07-12 17:16:50|6375.1|6369.1|6374.6|6368.6|6375.1|6369.1|6374.6|6368.6|0
1626110220000|2021-07-12 17:17:00|6375.3|6369.3|6374.6|6368.6|6375.3|6369.3|6374.6|6368.6|0
1626110230000|2021-07-12 17:17:10|6374.1|6368.1|6374.6|6368.6|6374.6|6368.6|6373.6|6367.6|0
1626110240000|2021-07-12 17:17:20|6373.8|6367.8|6373.1|6367.1|6374.1|6368.1|6373.1|6367.1|0
1626110250000|2021-07-12 17:17:30|6372.1|6366.1|6372.1|6366.1|6372.1|6366.1|6370.6|6364.6|0
1626110260000|2021-07-12 17:17:40|6372.6|6366.6|6372.1|6366.1|6373.3|6367.3|6372.1|6366.1|0
1626110270000|2021-07-12 17:17:50|6372.3|6366.3|6372.8|6366.8|6372.8|6366.8|6372.3|6366.3|0
1626110280000|2021-07-12 17:18:00|6371.8|6365.8|6371.8|6365.8|6371.8|6365.8|6371.8|6365.8|0
1626110310000|2021-07-12 17:18:30|6372.1|6366.1|6372.1|6366.1|6372.1|6366.1|6372.1|6366.1|10
1626110330000|2021-07-12 17:18:50|6371.8|6365.8|6369.6|6363.6|6371.8|6365.8|6369.6|6363.6|0
1626110340000|2021-07-12 17:19:00|6369.1|6363.1|6366.1|6360.1|6369.1|6363.1|6366.1|6360.1|4
1626110350000|2021-07-12 17:19:10|6365.6|6359.6|6363.3|6357.3|6365.8|6359.8|6362.8|6356.8|2
1626110360000|2021-07-12 17:19:20|6363.1|6357.1|6362.8|6356.8|6363.3|6357.3|6362.8|6356.8|0
1626110370000|2021-07-12 17:19:30|6363.1|6357.1|6363.6|6357.6|6363.6|6357.6|6363.1|6357.1|2
1626110380000|2021-07-12 17:19:40|6364.1|6358.1|6363.6|6357.6|6364.1|6358.1|6362.3|6356.3|0
1626110390000|2021-07-12 17:19:50|6363.8|6357.8|6365.1|6359.1|6365.1|6359.1|6363.8|6357.8|0
1626110400000|2021-07-12 17:20:00|6365.3|6359.3|6363.3|6357.3|6365.6|6359.6|6363.3|6357.3|0
1626110410000|2021-07-12 17:20:10|6363.6|6357.6|6362.1|6356.1|6363.6|6357.6|6362.1|6356.1|1
1626110420000|2021-07-12 17:20:20|6361.8|6355.8|6355.9|6349.9|6362.1|6356.1|6353.3|6347.3|4
1626110430000|2021-07-12 17:20:30|6356.1|6350.1|6355.4|6349.4|6356.1|6350.1|6354.1|6348.1|4
1626110440000|2021-07-12 17:20:40|6355.6|6349.6|6354.6|6348.6|6356.1|6350.1|6354.6|6348.6|2
1626110450000|2021-07-12 17:20:50|6352.7|6346.7|6348.4|6342.4|6352.7|6346.7|6348.2|6342.2|9
1626110460000|2021-07-12 17:21:00|6348.7|6342.7|6349.4|6343.4|6350.4|6344.4|6348.7|6342.7|1
1626110470000|2021-07-12 17:21:10|6349.6|6343.6|6349.6|6343.6|6351.1|6345.1|6349.6|6343.6|0
1626110480000|2021-07-12 17:21:20|6349.4|6343.4|6349.4|6343.4|6349.4|6343.4|6348.9|6342.9|0
1626110490000|2021-07-12 17:21:30|6347.6|6341.6|6347.6|6341.6|6348.4|6342.4|6345.6|6339.6|0
1626110500000|2021-07-12 17:21:40|6347.1|6341.1|6343.9|6337.9|6347.1|6341.1|6343.9|6337.9|6
1626110510000|2021-07-12 17:21:50|6344.2|6338.2|6345.9|6339.9|6346.4|6340.4|6343.9|6337.9|15
1626110520000|2021-07-12 17:22:00|6345.6|6339.6|6346.6|6340.6|6346.6|6340.6|6344.9|6338.9|1
1626110530000|2021-07-12 17:22:10|6347.1|6337.1|6343.1|6337.1|6347.1|6337.9|6343.1|6337.1|0
1626110540000|2021-07-12 17:22:20|6342.6|6336.6|6343.3|6337.3|6346.1|6340.1|6342.3|6336.3|1
1626110550000|2021-07-12 17:22:30|6344.1|6338.1|6345.1|6339.1|6345.6|6339.6|6344.1|6338.1|0
1626110560000|2021-07-12 17:22:40|6344.1|6338.1|6345.1|6339.1|6347.4|6339.9|6343.6|6337.4|0
1626110570000|2021-07-12 17:22:50|6344.6|6338.6|6349.1|6343.1|6349.4|6343.4|6343.3|6337.3|1
1626110580000|2021-07-12 17:23:00|6348.9|6342.9|6349.1|6343.1|6349.4|6343.4|6347.8|6341.8|1
1626110590000|2021-07-12 17:23:10|6348.6|6342.6|6349.1|6343.1|6349.6|6343.6|6348.6|6342.6|0
1626110600000|2021-07-12 17:23:20|6348.1|6342.1|6351.9|6345.9|6351.9|6345.9|6348.1|6342.1|3
1626110610000|2021-07-12 17:23:30|6351.6|6345.6|6350.1|6344.1|6351.6|6345.6|6348.9|6342.9|0
1626110620000|2021-07-12 17:23:40|6349.9|6343.9|6350.1|6344.1|6351.4|6345.4|6349.9|6343.9|0
1626110630000|2021-07-12 17:23:50|6350.6|6344.6|6352.3|6346.3|6352.3|6346.3|6350.6|6344.6|1
1626110650000|2021-07-12 17:24:10|6352.4|6346.4|6352.4|6346.4|6352.4|6346.4|6352.4|6346.4|0
1626110660000|2021-07-12 17:24:20|6353.9|6347.9|6352.1|6346.1|6353.9|6347.9|6352.1|6346.1|3
1626110670000|2021-07-12 17:24:30|6352.3|6346.3|6353.9|6347.9|6354.4|6348.4|6352.3|6346.3|0
1626110680000|2021-07-12 17:24:40|6353.6|6347.6|6353.6|6347.6|6353.6|6347.6|6353.6|6347.6|0
1626110690000|2021-07-12 17:24:50|6352.4|6346.4|6351.4|6345.4|6352.4|6346.4|6351.1|6345.1|0
1626110700000|2021-07-12 17:25:00|6351.9|6345.9|6351.9|6345.9|6352.1|6346.1|6351.9|6345.9|0
1626110710000|2021-07-12 17:25:10|6353.1|6347.1|6355.6|6349.6|6355.6|6349.6|6352.4|6346.4|1
1626110720000|2021-07-12 17:25:20|6355.1|6349.1|6356.1|6350.1|6356.1|6350.1|6355.1|6349.1|0
1626110730000|2021-07-12 17:25:30|6355.9|6349.9|6354.9|6348.9|6355.9|6349.9|6353.9|6347.9|0
1626110740000|2021-07-12 17:25:40|6355.1|6349.1|6353.4|6347.4|6355.1|6349.1|6353.4|6347.4|0
1626110750000|2021-07-12 17:25:50|6353.9|6347.9|6354.4|6348.4|6354.4|6348.4|6353.4|6347.4|0
1626110760000|2021-07-12 17:26:00|6354.9|6348.9|6357.1|6351.1|6357.6|6351.6|6354.9|6348.9|0
1626110770000|2021-07-12 17:26:10|6356.9|6350.9|6357.1|6351.1|6357.1|6351.1|6355.9|6349.9|0
1626110780000|2021-07-12 17:26:20|6357.4|6351.4|6358.4|6352.4|6358.4|6352.4|6357.4|6351.4|0
1626110790000|2021-07-12 17:26:30|6357.4|6351.4|6358.4|6352.4|6358.9|6352.9|6357.4|6351.4|2
1626110800000|2021-07-12 17:26:40|6358.6|6352.6|6358.4|6352.4|6358.6|6352.6|6358.4|6352.4|0
1626110810000|2021-07-12 17:26:50|6358.6|6352.6|6359.1|6353.1|6359.1|6353.1|6358.6|6352.6|12
1626110820000|2021-07-12 17:27:00|6357.4|6351.4|6353.4|6347.4|6357.9|6351.9|6353.4|6347.4|2
1626110830000|2021-07-12 17:27:10|6352.7|6346.7|6355.1|6349.1|6355.4|6349.4|6351.9|6345.9|0
1626110840000|2021-07-12 17:27:20|6355.4|6349.4|6357.4|6351.4|6357.4|6351.4|6353.4|6347.4|0
1626110850000|2021-07-12 17:27:30|6357.1|6351.1|6357.4|6351.4|6357.9|6351.9|6356.6|6350.6|0
1626110860000|2021-07-12 17:27:40|6356.9|6350.9|6357.9|6351.9|6357.9|6351.9|6356.9|6350.9|0
1626110870000|2021-07-12 17:27:50|6357.4|6351.4|6356.1|6350.1|6357.9|6351.9|6355.1|6349.1|1
1626110880000|2021-07-12 17:28:00|6356.6|6350.6|6356.4|6350.4|6356.9|6350.9|6356.4|6350.4|0
1626110890000|2021-07-12 17:28:10|6356.9|6350.9|6358.6|6352.6|6358.6|6352.6|6356.9|6350.9|0
1626110900000|2021-07-12 17:28:20|6359.1|6353.1|6359.1|6353.1|6359.1|6353.1|6359.1|6353.1|1
1626110920000|2021-07-12 17:28:40|6357.4|6351.4|6355.9|6349.9|6358.4|6352.4|6355.9|6349.9|5
1626110930000|2021-07-12 17:28:50|6355.6|6349.6|6355.9|6349.9|6355.9|6349.9|6355.6|6349.6|3
1626110950000|2021-07-12 17:29:10|6356.1|6350.1|6355.9|6349.9|6356.1|6350.1|6355.9|6349.9|3
1626110960000|2021-07-12 17:29:20|6356.1|6350.1|6356.1|6350.1|6356.1|6350.1|6356.1|6350.1|3
1626110980000|2021-07-12 17:29:40|6358.9|6352.9|6358.9|6352.9|6358.9|6352.9|6358.9|6352.9|6
1626110990000|2021-07-12 17:29:50|6358.4|6352.4|6358.4|6352.4|6358.4|6352.4|6358.4|6352.4|1
1626111000000|2021-07-12 17:30:00|6357.9|6351.9|6357.4|6351.4|6357.9|6351.9|6357.4|6351.4|1
1626111010000|2021-07-12 17:30:10|6357.6|6351.6|6357.9|6351.9|6357.9|6351.9|6357.4|6351.4|0
1626111020000|2021-07-12 17:30:20|6358.6|6352.6|6357.9|6351.9|6358.6|6352.6|6357.9|6351.9|0
1626111030000|2021-07-12 17:30:30|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|0
1626111040000|2021-07-12 17:30:40|6358.6|6352.6|6358.6|6352.6|6359.1|6353.1|6358.6|6352.6|7
1626111050000|2021-07-12 17:30:50|6358.9|6352.9|6358.9|6352.9|6358.9|6352.9|6357.6|6351.6|2
1626111060000|2021-07-12 17:31:00|6356.6|6350.6|6357.1|6351.1|6357.1|6351.1|6356.6|6350.6|2
1626111070000|2021-07-12 17:31:10|6356.9|6350.9|6357.1|6351.1|6357.1|6351.1|6356.9|6350.9|0
1626111080000|2021-07-12 17:31:20|6357.4|6351.4|6357.4|6351.4|6357.4|6351.4|6357.4|6351.4|2
1626111090000|2021-07-12 17:31:30|6357.6|6351.6|6357.4|6351.4|6357.9|6351.9|6357.4|6351.4|3
1626111100000|2021-07-12 17:31:40|6357.1|6351.1|6357.1|6351.1|6357.1|6351.1|6357.1|6351.1|0
1626111110000|2021-07-12 17:31:50|6357.4|6351.4|6357.4|6351.4|6357.4|6351.4|6357.4|6351.4|0
1626111120000|2021-07-12 17:32:00|6356.6|6350.6|6356.6|6350.6|6356.6|6350.6|6356.6|6350.6|1
1626111130000|2021-07-12 17:32:10|6356.9|6350.9|6357.4|6351.4|6357.4|6351.4|6356.9|6350.9|0
1626111140000|2021-07-12 17:32:20|6356.9|6350.9|6354.6|6348.6|6357.4|6351.4|6354.6|6348.6|2
1626111150000|2021-07-12 17:32:30|6354.8|6348.8|6355.6|6349.6|6356.1|6350.1|6354.8|6348.8|4
1626111160000|2021-07-12 17:32:40|6355.9|6349.9|6355.9|6349.9|6355.9|6349.9|6355.6|6349.6|0
1626111170000|2021-07-12 17:32:50|6355.6|6349.6|6355.6|6349.6|6355.9|6349.9|6355.6|6349.6|51
1626111200000|2021-07-12 17:33:20|6355.9|6349.9|6355.6|6349.6|6355.9|6349.9|6355.6|6349.6|0
1626111210000|2021-07-12 17:33:30|6355.8|6349.8|6357.4|6351.4|6357.4|6351.4|6355.6|6349.6|15
1626111220000|2021-07-12 17:33:40|6357.6|6351.6|6356.6|6350.6|6357.9|6351.9|6356.6|6350.6|1
1626111230000|2021-07-12 17:33:50|6357.1|6351.1|6357.1|6351.1|6357.1|6351.1|6357.1|6351.1|0
1626111240000|2021-07-12 17:34:00|6357.4|6351.4|6357.4|6351.4|6357.9|6351.9|6357.1|6351.1|0
1626111250000|2021-07-12 17:34:10|6357.9|6351.9|6357.9|6351.9|6357.9|6351.9|6357.9|6351.9|0
1626111260000|2021-07-12 17:34:20|||||||||10
1626111270000|2021-07-12 17:34:30|6359.1|6353.1|6359.1|6353.1|6359.1|6353.1|6358.6|6352.6|8
1626111280000|2021-07-12 17:34:40|6357.8|6351.8|6357.1|6351.1|6358.4|6352.4|6357.1|6351.1|2
1626111290000|2021-07-12 17:34:50|6356.6|6350.6|6354.4|6348.4|6356.6|6350.6|6354.4|6348.4|1
1626111300000|2021-07-12 17:35:00|6354.6|6348.6|6356.9|6350.9|6356.9|6350.9|6354.6|6348.6|0
1626111310000|2021-07-12 17:35:10|6356.4|6350.4|6355.9|6349.9|6356.4|6350.4|6355.9|6349.9|0
1626111320000|2021-07-12 17:35:20|6355.6|6349.6|6355.9|6349.9|6356.4|6350.4|6355.6|6349.6|0
1626111340000|2021-07-12 17:35:40|6355.4|6349.4|6355.6|6349.6|6355.6|6349.6|6355.4|6349.4|1
1626111350000|2021-07-12 17:35:50|6355.3|6349.3|6356.4|6350.4|6356.4|6350.4|6355.3|6349.3|0
1626111360000|2021-07-12 17:36:00|6356.6|6350.6|6357.6|6351.6|6358.9|6352.9|6356.6|6350.6|3
1626111370000|2021-07-12 17:36:10|6357.9|6351.9|6357.6|6351.6|6357.9|6351.9|6357.6|6351.6|2
1626111380000|2021-07-12 17:36:20|6358.4|6352.4|6358.4|6352.4|6358.9|6352.9|6358.4|6352.4|1
1626111390000|2021-07-12 17:36:30|6358.6|6352.6|6357.9|6351.9|6358.9|6352.9|6357.9|6351.9|0
1626111400000|2021-07-12 17:36:40|6358.1|6352.1|6358.4|6352.4|6358.6|6352.6|6357.9|6351.9|0
1626111410000|2021-07-12 17:36:50|6358.9|6352.9|6358.9|6352.9|6358.9|6352.9|6358.4|6352.4|4
1626111420000|2021-07-12 17:37:00|6358.6|6352.6|6358.4|6352.4|6358.6|6352.6|6358.4|6352.4|0
1626111430000|2021-07-12 17:37:10|6358.9|6352.9|6358.9|6352.9|6358.9|6352.9|6358.9|6352.9|6
1626111450000|2021-07-12 17:37:30|6357.4|6351.4|6355.9|6349.9|6357.4|6351.4|6355.9|6349.9|1
1626111460000|2021-07-12 17:37:40|6355.6|6349.6|6354.9|6348.9|6355.6|6349.6|6354.6|6348.6|0
1626111470000|2021-07-12 17:37:50|6354.6|6348.6|6357.4|6351.4|6357.6|6351.6|6354.4|6348.4|8
1626111480000|2021-07-12 17:38:00|6357.6|6351.6|6357.8|6351.8|6357.8|6351.8|6357.3|6351.3|2
1626111490000|2021-07-12 17:38:10|6358.1|6352.1|6357.6|6351.6|6358.3|6352.3|6357.6|6351.6|39
1626111510000|2021-07-12 17:38:30|6358.6|6352.6|6358.8|6352.8|6358.8|6352.8|6358.6|6352.6|1
1626111520000|2021-07-12 17:38:40|6358.4|6352.4|6356.8|6350.8|6358.4|6352.4|6356.8|6350.8|0
1626111530000|2021-07-12 17:38:50|6357.1|6351.1|6357.6|6351.6|6357.6|6351.6|6357.1|6351.1|0
1626111560000|2021-07-12 17:39:20|6357.1|6351.1|6351.8|6345.8|6357.1|6351.1|6351.8|6345.8|0
1626111570000|2021-07-12 17:39:30|6352.1|6346.1|6351.8|6345.8|6352.1|6346.1|6351.8|6345.8|2
1626111580000|2021-07-12 17:39:40|6352.1|6346.1|6352.1|6346.1|6352.1|6346.1|6351.8|6345.8|0
1626111590000|2021-07-12 17:39:50|6352.3|6346.3|6352.6|6346.6|6353.1|6347.1|6352.3|6346.3|0
1626111600000|2021-07-12 17:40:00|6352.3|6346.3|6352.8|6346.8|6352.8|6346.8|6352.3|6346.3|3
1626111610000|2021-07-12 17:40:10|6352.3|6346.3|6350|6344|6352.3|6346.3|6350|6344|0
1626111620000|2021-07-12 17:40:20|6349.8|6343.8|6349.8|6343.8|6349.8|6343.8|6349.8|6343.8|0
1626111630000|2021-07-12 17:40:30|6350.5|6344.5|6352.8|6346.8|6352.8|6346.8|6350.5|6344.5|5
1626111640000|2021-07-12 17:40:40|6353|6347|6354|6348|6354|6348|6353|6347|0
1626111650000|2021-07-12 17:40:50|6353.8|6347.8|6353.3|6347.3|6354|6348|6353.3|6347.3|0
1626111660000|2021-07-12 17:41:00|6352.8|6346.8|6350.3|6344.3|6352.8|6346.8|6350.3|6344.3|0
1626111670000|2021-07-12 17:41:10|6350.5|6344.5|6349.3|6343.3|6350.8|6344.8|6349.3|6343.3|0
1626111680000|2021-07-12 17:41:20|6345|6339|6344.8|6338.8|6345.3|6339.3|6344.8|6338.8|1
1626111690000|2021-07-12 17:41:30|6345|6339|6345.3|6339.3|6345.8|6339.8|6344.8|6338.8|1
1626111700000|2021-07-12 17:41:40|6343.3|6337.3|6343.5|6337.5|6343.5|6337.5|6342.8|6336.8|8
1626111710000|2021-07-12 17:41:50|6343.2|6337.2|6344.2|6338.2|6344.2|6338.2|6343.2|6337.2|2
1626111720000|2021-07-12 17:42:00|6344.7|6338.7|6344.7|6338.7|6344.7|6338.7|6344.7|6338.7|0
1626111730000|2021-07-12 17:42:10|6344.5|6338.5|6345.2|6339.2|6345.2|6339.2|6344.2|6338.2|10
1626111740000|2021-07-12 17:42:20|6345.5|6339.5|6346|6340|6346|6340|6345.5|6339.5|1
1626111750000|2021-07-12 17:42:30|6345.7|6339.7|6344.7|6338.7|6345.7|6339.7|6344.7|6338.7|0
1626111770000|2021-07-12 17:42:50|6344.2|6338.2|6346|6340|6346|6340|6340.2|6334.2|3
1626111780000|2021-07-12 17:43:00|6345.5|6339.5|6347.2|6341.2|6347.5|6341.5|6345.5|6339.5|0
1626111790000|2021-07-12 17:43:10|6347.5|6341.5|6350.2|6344.2|6350.2|6344.2|6347.5|6341.5|0
1626111800000|2021-07-12 17:43:20|6350.5|6344.5|6353|6347|6353|6347|6350.2|6344.2|2
1626111810000|2021-07-12 17:43:30|6352.7|6346.7|6353.2|6347.2|6353.2|6347.2|6352.7|6346.7|0
1626111820000|2021-07-12 17:43:40|6352.8|6346.8|6351.3|6345.3|6352.8|6346.8|6351.3|6345.3|2
1626111830000|2021-07-12 17:43:50|6351.1|6345.1|6352|6346|6352|6346|6350.8|6344.8|0
1626111840000|2021-07-12 17:44:00|6351.8|6345.8|6349|6343|6351.8|6345.8|6348.3|6342.3|2
1626111850000|2021-07-12 17:44:10|6349.3|6343.3|6350.8|6344.8|6350.8|6344.8|6349.3|6343.3|0
1626111860000|2021-07-12 17:44:20|6352.3|6346.3|6351.3|6345.3|6352.3|6346.3|6351.3|6345.3|0
1626111870000|2021-07-12 17:44:30|6351|6345|6349.8|6343.8|6351.8|6345.8|6349.8|6343.8|0
1626111880000|2021-07-12 17:44:40|6349.3|6343.3|6349.3|6343.3|6349.3|6343.3|6349.3|6343.3|0
1626111890000|2021-07-12 17:44:50|6349|6343|6349|6343|6349|6343|6347.8|6341.8|0
1626111900000|2021-07-12 17:45:00|6349.8|6343.8|6350.8|6344.8|6350.8|6344.8|6349.8|6343.8|0
1626111910000|2021-07-12 17:45:10|6351|6345|6351.3|6345.3|6351.3|6345.3|6350.8|6344.8|0
1626111920000|2021-07-12 17:45:20|6351.1|6345.1|6351.3|6345.3|6351.3|6345.3|6351.1|6345.1|0
1626111930000|2021-07-12 17:45:30|6351.1|6345.1|6352.3|6346.3|6354.8|6348.8|6351.1|6345.1|5
1626111940000|2021-07-12 17:45:40|6352.6|6346.6|6352.6|6346.6|6352.6|6346.6|6352.6|6346.6|0
1626111950000|2021-07-12 17:45:50|6352.8|6346.8|6351.8|6345.8|6352.8|6346.8|6351.8|6345.8|0
1626111960000|2021-07-12 17:46:00|6352|6346|6350.3|6344.3|6352|6346|6350.3|6344.3|0
1626111980000|2021-07-12 17:46:20|6350.6|6344.6|6353.7|6347.7|6354.7|6348.7|6350.6|6344.6|23
1626111990000|2021-07-12 17:46:30|6353.5|6347.5|6355|6349|6355|6349|6353|6347|10
1626112000000|2021-07-12 17:46:40|6354.4|6348.4|6355|6349|6355.4|6349.4|6351.7|6345.7|8
1626112010000|2021-07-12 17:46:50|6354.7|6348.7|6365.4|6359.4|6365.7|6359.7|6354.2|6348.2|13
1626112020000|2021-07-12 17:47:00|6366|6360|6360|6354|6366|6360|6360|6354|23
1626112030000|2021-07-12 17:47:10|6360.2|6354.2|6361.5|6355.5|6361.5|6355.5|6360.2|6354.2|1
1626112040000|2021-07-12 17:47:20|6361.7|6355.7|6363|6357|6363.7|6357.7|6361.7|6355.7|0
1626112050000|2021-07-12 17:47:30|6362.7|6356.7|6364.2|6358.2|6364.5|6358.5|6362.5|6356.5|14
1626112060000|2021-07-12 17:47:40|6362.5|6356.5|6363.2|6357.2|6364.2|6358.2|6361.5|6355.5|1
1626112070000|2021-07-12 17:47:50|6364|6358|6362.7|6356.7|6364|6358|6362.7|6356.7|10
1626112080000|2021-07-12 17:48:00|6362.5|6356.5|6363|6357|6363|6357|6362.5|6356.5|0
1626112090000|2021-07-12 17:48:10|6362.7|6356.7|6362.7|6356.7|6362.7|6356.7|6362.7|6356.7|0
1626112100000|2021-07-12 17:48:20|6362.2|6356.2|6361|6355|6362.2|6356.2|6360.9|6354.9|1
1626112110000|2021-07-12 17:48:30|6360.7|6354.7|6359.7|6353.7|6360.7|6354.7|6358.9|6352.9|1
1626112120000|2021-07-12 17:48:40|6359.5|6353.5|6358.9|6352.9|6359.5|6353.5|6358.9|6352.9|1
1626112130000|2021-07-12 17:48:50|6359|6353|6360|6354|6360|6354|6358.7|6352.7|2
1626112140000|2021-07-12 17:49:00|6361.2|6355.2|6361.2|6355.2|6361.2|6355.2|6360.5|6354.5|13
1626112150000|2021-07-12 17:49:10|6364.2|6358.2|6365.7|6359.7|6365.7|6359.7|6364.2|6358.2|2
1626112160000|2021-07-12 17:49:20|6365.2|6359.2|6364.7|6358.7|6365.2|6359.2|6364.7|6358.7|0
1626112170000|2021-07-12 17:49:30|6364.5|6358.5|6364.9|6358.9|6364.9|6358.9|6364.5|6358.5|2
1626112180000|2021-07-12 17:49:40|6364.7|6358.7|6363.9|6357.9|6365.2|6359.2|6363.7|6357.7|5
1626112190000|2021-07-12 17:49:50|6364.5|6358.5|6365.5|6359.5|6365.7|6359.7|6364.5|6358.5|3
1626112200000|2021-07-12 17:50:00|6365|6359|6366.5|6360.5|6366.5|6360.5|6364.5|6358.5|0
1626112210000|2021-07-12 17:50:10|6367.7|6361.7|6366|6360|6367.7|6361.7|6365.4|6359.4|2
1626112230000|2021-07-12 17:50:30|6365.5|6359.5|6365|6359|6365.5|6359.5|6365|6359|1
1626112240000|2021-07-12 17:50:40|||||||||1
1626112250000|2021-07-12 17:50:50|||||||||1
1626112260000|2021-07-12 17:51:00|6365.7|6359.7|6365.7|6359.7|6365.7|6359.7|6365.7|6359.7|2
1626112280000|2021-07-12 17:51:20|6366|6360|6366|6360|6366|6360|6366|6360|1
1626112290000|2021-07-12 17:51:30|6368.2|6362.2|6368.2|6362.2|6368.2|6362.2|6368.2|6362.2|1
1626112300000|2021-07-12 17:51:40|6367.2|6361.2|6365.9|6359.9|6368.2|6362.2|6365.9|6359.9|0
1626112310000|2021-07-12 17:51:50|6366.2|6360.2|6366.9|6360.9|6366.9|6360.9|6366.2|6360.2|0
1626112320000|2021-07-12 17:52:00|6366.7|6360.7|6366.5|6360.5|6366.7|6360.7|6366.2|6360.2|1
1626112330000|2021-07-12 17:52:10|6365.7|6359.7|6367.4|6361.4|6368|6362|6365.7|6359.7|4
1626112340000|2021-07-12 17:52:20|6367.2|6361.2|6365.7|6359.7|6367.4|6361.4|6365.7|6359.7|2
1626112350000|2021-07-12 17:52:30|6366.4|6360.4|6363.7|6357.7|6366.4|6360.4|6363.4|6357.4|9
1626112360000|2021-07-12 17:52:40|6363.4|6357.4|6362.7|6356.7|6363.4|6357.4|6361.7|6355.7|0
1626112370000|2021-07-12 17:52:50|6362.5|6356.5|6363.7|6357.7|6363.9|6357.9|6360.7|6354.7|0
1626112380000|2021-07-12 17:53:00|6363.4|6357.4|6363.4|6357.4|6363.4|6357.4|6363.4|6357.4|0
1626112390000|2021-07-12 17:53:10|6363.7|6357.7|6364.2|6358.2|6365|6359|6363.2|6357.2|1
1626112400000|2021-07-12 17:53:20|6364.4|6358.4|6362.7|6356.7|6366.2|6360.2|6362.7|6356.7|2
1626112410000|2021-07-12 17:53:30|6362.2|6356.2|6360|6354|6362.5|6356.5|6360|6354|3
1626112420000|2021-07-12 17:53:40|6359|6353|6356.2|6350.2|6359.2|6353.2|6356|6350|4
1626112430000|2021-07-12 17:53:50|6355|6349|6357.2|6351.2|6357.2|6351.2|6355|6349|5
1626112440000|2021-07-12 17:54:00|6357|6351|6362.5|6356.5|6363|6357|6356.9|6350.9|1
1626112450000|2021-07-12 17:54:10|6362|6356|6362.5|6356.5|6363.7|6357.7|6360|6354|0
1626112460000|2021-07-12 17:54:20|6361|6355|6360.7|6354.7|6361.2|6355.2|6360.7|6354.7|0
1626112470000|2021-07-12 17:54:30|6361.2|6355.2|6360.7|6354.7|6361.2|6355.2|6360.7|6354.7|3
1626112480000|2021-07-12 17:54:40|6360.2|6354.2|6359.9|6353.9|6360.2|6354.2|6359.9|6353.9|0
1626112490000|2021-07-12 17:54:50|6360.2|6354.2|6360.7|6354.7|6361.2|6355.2|6360.2|6354.2|2
1626112500000|2021-07-12 17:55:00|6360.2|6354.2|6359.7|6353.7|6360.2|6354.2|6359.7|6353.7|0
1626112510000|2021-07-12 17:55:10|6359.9|6353.9|6363.2|6357.2|6363.7|6357.7|6359.9|6353.9|0
1626112520000|2021-07-12 17:55:20|6362.7|6356.7|6363.7|6357.7|6363.7|6357.7|6362.7|6356.7|0
1626112530000|2021-07-12 17:55:30|6364.2|6358.2|6362.4|6356.4|6364.4|6358.4|6362.4|6356.4|0
1626112540000|2021-07-12 17:55:40|6362.2|6356.2|6361.7|6355.7|6362.2|6356.2|6360.4|6354.4|0
1626112550000|2021-07-12 17:55:50|6361.2|6355.2|6362.4|6356.4|6362.4|6356.4|6361.2|6355.2|1
1626112560000|2021-07-12 17:56:00|6362.7|6356.7|6363.9|6357.9|6363.9|6357.9|6362.7|6356.7|0
1626112570000|2021-07-12 17:56:10|6363.7|6357.7|6363.2|6357.2|6363.9|6357.9|6363.2|6357.2|0
1626112580000|2021-07-12 17:56:20|6363.7|6357.7|6363.2|6357.2|6363.9|6357.9|6362.9|6356.9|2
1626112590000|2021-07-12 17:56:30|6362.9|6356.9|6360.9|6354.9|6362.9|6356.9|6360.9|6354.9|1
1626112600000|2021-07-12 17:56:40|6360.7|6354.7|6352.2|6346.2|6360.7|6354.7|6352.2|6346.2|18
1626112610000|2021-07-12 17:56:50|6351.9|6345.9|6353.7|6347.7|6353.7|6347.7|6351.9|6345.9|1
1626112620000|2021-07-12 17:57:00|6353.5|6347.5|6351.2|6345.2|6353.5|6347.5|6350.7|6344.7|2
1626112630000|2021-07-12 17:57:10|6350.7|6344.7|6346.5|6340.5|6350.7|6344.7|6346.5|6340.5|0
1626112640000|2021-07-12 17:57:20|6346.2|6340.2|6344.5|6338.5|6346.2|6340.2|6344.5|6338.5|5
1626112650000|2021-07-12 17:57:30|6344.7|6338.7|6344.7|6338.7|6345|6339|6344.5|6338.5|0
1626112660000|2021-07-12 17:57:40|6345.2|6339.2|6346.7|6340.7|6346.7|6340.7|6345.2|6339.2|0
1626112670000|2021-07-12 17:57:50|6346.5|6340.5|6348.2|6342.2|6348.2|6342.2|6346.5|6340.5|0
1626112680000|2021-07-12 17:58:00|6348.7|6342.7|6350.4|6344.4|6351.4|6345.4|6348.7|6342.7|3
1626112690000|2021-07-12 17:58:10|6350.7|6344.7|6351.2|6345.2|6351.9|6345.9|6350.7|6344.7|3
1626112700000|2021-07-12 17:58:20|6351.7|6345.7|6351.7|6345.7|6351.7|6345.7|6351.7|6345.7|2
1626112710000|2021-07-12 17:58:30|6351.9|6345.9|6344.7|6338.7|6353.4|6347.4|6344.4|6338.4|12
1626112720000|2021-07-12 17:58:40|6350.2|6344.2|6347.2|6341.2|6350.2|6344.2|6347.2|6341.2|9
1626112730000|2021-07-12 17:58:50|6347.4|6341.4|6347.7|6341.7|6348.4|6342.4|6347.4|6341.4|0
1626112740000|2021-07-12 17:59:00|6347.5|6341.5|6345.2|6339.2|6348.7|6342.7|6345.2|6339.2|7
1626112750000|2021-07-12 17:59:10|6345|6339|6344.4|6338.4|6345|6339|6344.2|6338.2|0
1626112760000|2021-07-12 17:59:20|6344.7|6338.7|6344.7|6338.7|6345.2|6339.2|6344.7|6338.7|0
1626112770000|2021-07-12 17:59:30|6344.9|6338.9|6344.9|6338.9|6344.9|6338.9|6344.7|6338.7|10
1626112780000|2021-07-12 17:59:40|6345.2|6339.2|6348|6342|6348.2|6342.2|6345.2|6339.2|7
1626112790000|2021-07-12 17:59:50|6347.7|6341.7|6347.9|6341.9|6347.9|6341.9|6347.7|6341.7|0
1626112800000|2021-07-12 18:00:00|6347.7|6341.7|6351.4|6345.4|6351.7|6345.7|6347.4|6341.4|8
1626112810000|2021-07-12 18:00:10|6352.4|6346.4|6352.4|6346.4|6353.4|6347.4|6352.4|6346.4|1
1626112820000|2021-07-12 18:00:20|6352.9|6346.9|6354.9|6348.9|6355.7|6349.7|6352.9|6346.9|1
1626112830000|2021-07-12 18:00:30|6353.9|6347.9|6353.9|6347.9|6355.4|6349.4|6353.9|6347.9|0
1626112840000|2021-07-12 18:00:40|6354.9|6348.9|6353.9|6347.9|6355.4|6349.4|6353.2|6347.2|1
1626112850000|2021-07-12 18:00:50|6355.7|6349.7|6355.7|6349.7|6355.7|6349.7|6355.7|6349.7|0
1626112860000|2021-07-12 18:01:00|6356.2|6350.2|6355.2|6349.2|6356.9|6350.9|6355.2|6349.2|2
1626112870000|2021-07-12 18:01:10|6353.7|6347.7|6353.9|6347.9|6354.4|6348.4|6352.9|6346.9|12
1626112880000|2021-07-12 18:01:20|6354.4|6348.4|6356.4|6350.4|6356.4|6350.4|6354.2|6348.2|9
1626112890000|2021-07-12 18:01:30|6356.7|6350.7|6355.2|6349.2|6356.9|6350.9|6354.9|6348.9|14
1626112900000|2021-07-12 18:01:40|6355.4|6349.4|6354.7|6348.7|6355.4|6349.4|6354.7|6348.7|0
1626112910000|2021-07-12 18:01:50|6355.7|6349.7|6353.7|6347.7|6355.7|6349.7|6353.7|6347.7|5
1626112920000|2021-07-12 18:02:00|6352.9|6346.9|6352.9|6346.9|6355.2|6349.2|6352.9|6346.9|1
1626112930000|2021-07-12 18:02:10|6352.7|6346.7|6352.4|6346.4|6353.2|6347.2|6352.4|6346.4|14
1626112940000|2021-07-12 18:02:20|6352.2|6346.2|6355.9|6349.9|6356.4|6350.4|6352.2|6346.2|1
1626112950000|2021-07-12 18:02:30|6355.4|6349.4|6357.4|6351.4|6357.4|6351.4|6355.4|6349.4|0
1626112960000|2021-07-12 18:02:40|6356.7|6350.7|6359.4|6353.4|6359.4|6353.4|6356.4|6350.4|0
1626112970000|2021-07-12 18:02:50|6358.4|6352.4|6358.9|6352.9|6360.7|6354.7|6358.2|6352.2|2
1626112980000|2021-07-12 18:03:00|6358.4|6352.4|6357.4|6351.4|6358.4|6352.4|6355.9|6349.9|7
1626112990000|2021-07-12 18:03:10|6358.7|6352.7|6357.6|6351.6|6358.7|6352.7|6357.6|6351.6|0
1626113000000|2021-07-12 18:03:20|6357.9|6351.9|6357.9|6351.9|6357.9|6351.9|6357.9|6351.9|8
1626113010000|2021-07-12 18:03:30|6357.4|6351.4|6356.9|6350.9|6358.7|6352.7|6356.9|6350.9|0
1626113020000|2021-07-12 18:03:40|6356.7|6350.7|6359.7|6353.7|6360.2|6354.2|6356.7|6350.7|6
1626113030000|2021-07-12 18:03:50|||||||||9
1626113040000|2021-07-12 18:04:00|6360.9|6354.9|6359.4|6353.4|6361.2|6355.2|6359.4|6353.4|8
1626113050000|2021-07-12 18:04:10|6358.1|6352.1|6355.9|6349.9|6358.1|6352.1|6355.9|6349.9|0
1626113060000|2021-07-12 18:04:20|6355.7|6349.7|6355.4|6349.4|6355.7|6349.7|6355.4|6349.4|1
1626113070000|2021-07-12 18:04:30|6355.7|6349.7|6355.2|6349.2|6355.7|6349.7|6355.2|6349.2|0
1626113080000|2021-07-12 18:04:40|6354.9|6348.9|6354.7|6348.7|6354.9|6348.9|6354.7|6348.7|11
1626113090000|2021-07-12 18:04:50|6355.2|6349.2|6354.9|6348.9|6355.2|6349.2|6354.7|6348.7|9
1626113100000|2021-07-12 18:05:00|6354.7|6348.7|6360.2|6354.2|6360.2|6354.2|6353.9|6347.9|8
1626113110000|2021-07-12 18:05:10|6359.9|6353.9|6360.7|6354.7|6361.2|6355.2|6359.4|6353.4|0
1626113120000|2021-07-12 18:05:20|6359.9|6353.9|6359.9|6353.9|6359.9|6353.9|6359.9|6353.9|2
1626113130000|2021-07-12 18:05:30|6351.7|6345.7|6350.7|6344.7|6351.7|6345.7|6350.7|6344.7|23
1626113140000|2021-07-12 18:05:40|6350.4|6344.4|6349.4|6343.4|6350.9|6344.9|6349.4|6343.4|9
1626113150000|2021-07-12 18:05:50|6349.9|6343.9|6350.2|6344.2|6350.7|6344.7|6349.9|6343.9|6
1626113160000|2021-07-12 18:06:00|6350.4|6344.4|6351.2|6345.2|6351.2|6345.2|6349.7|6343.7|3
1626113170000|2021-07-12 18:06:10|6351.4|6345.4|6349.7|6343.7|6351.4|6345.4|6349.7|6343.7|10
1626113180000|2021-07-12 18:06:20|6350.4|6344.4|6350.4|6344.4|6350.4|6344.4|6350.4|6344.4|3
1626113190000|2021-07-12 18:06:30|6350.2|6344.2|6350|6344|6350.2|6344.2|6350|6344|6
1626113200000|2021-07-12 18:06:40|6349.4|6343.4|6349.9|6343.9|6350.4|6344.4|6348.2|6342.2|7
1626113210000|2021-07-12 18:06:50|||||||||1
1626113220000|2021-07-12 18:07:00|6349.2|6343.2|6344.9|6338.9|6349.2|6343.2|6344.4|6338.4|11
1626113230000|2021-07-12 18:07:10|6345.2|6339.2|6348.1|6342.1|6348.1|6342.1|6343.4|6337.4|13
1626113240000|2021-07-12 18:07:20|6348.9|6342.9|6349.4|6343.4|6351.2|6345.2|6348.9|6342.9|6
1626113250000|2021-07-12 18:07:30|6349.2|6343.2|6347.4|6341.4|6349.2|6343.2|6347.4|6341.4|3
1626113260000|2021-07-12 18:07:40|||||||||2
1626113270000|2021-07-12 18:07:50|6347.7|6341.7|6347.4|6341.4|6347.7|6341.7|6347.4|6341.4|0
1626113280000|2021-07-12 18:08:00|6349.4|6343.4|6351.2|6345.2|6351.2|6345.2|6349.4|6343.4|4
1626113290000|2021-07-12 18:08:10|6350.4|6344.4|6346.2|6340.2|6350.4|6344.4|6345.9|6339.9|7
1626113300000|2021-07-12 18:08:20|6345.5|6339.5|6346.5|6340.5|6349.7|6343.7|6344.7|6338.7|18
1626113310000|2021-07-12 18:08:30|6346.7|6340.7|6351.2|6345.2|6351.2|6345.2|6346.7|6340.7|4
1626113320000|2021-07-12 18:08:40|6350.7|6344.7|6351.7|6345.7|6351.7|6345.7|6350.2|6344.2|29
1626113330000|2021-07-12 18:08:50|6354.4|6348.4|6353.7|6347.7|6354.4|6348.4|6353.2|6347.2|5
1626113340000|2021-07-12 18:09:00|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|6352.2|6346.2|20
1626113350000|2021-07-12 18:09:10|6350.2|6344.2|6350|6344|6350.2|6344.2|6350|6344|4
1626113360000|2021-07-12 18:09:20|6351.4|6345.4|6350.2|6344.2|6353.2|6347.2|6350.2|6344.2|8
1626113370000|2021-07-12 18:09:30|6349.7|6343.7|6350.2|6344.2|6351.4|6345.4|6349.7|6343.7|3
1626113380000|2021-07-12 18:09:40|6349.9|6343.9|6349.9|6343.9|6349.9|6343.9|6349.9|6343.9|0
1626113390000|2021-07-12 18:09:50|6349.2|6343.2|6345|6339|6349.2|6343.2|6345|6339|5
1626113400000|2021-07-12 18:10:00|6345.5|6339.5|6343|6337|6347.4|6341.4|6343|6337|11
1626113410000|2021-07-12 18:10:10|6342.7|6336.7|6344.5|6338.5|6344.9|6338.9|6342.2|6336.2|16
1626113420000|2021-07-12 18:10:20|6344.2|6338.2|6344.5|6338.5|6344.7|6338.7|6343|6337|1
1626113430000|2021-07-12 18:10:30|6344|6338|6342.7|6336.7|6344.5|6338.5|6342.7|6336.7|2
1626113440000|2021-07-12 18:10:40|6342.2|6336.2|6344.7|6338.7|6344.7|6338.7|6342|6336|6
1626113450000|2021-07-12 18:10:50|6345|6339|6342.9|6336.9|6345.5|6339.5|6342.7|6336.7|6
1626113460000|2021-07-12 18:11:00|6342.7|6336.7|6343.5|6337.5|6344|6338|6342.7|6336.7|2
1626113470000|2021-07-12 18:11:10|6343.4|6337.4|6340.7|6334.7|6343.4|6337.4|6340.7|6334.7|12
1626113480000|2021-07-12 18:11:20|6340.4|6334.4|6334.7|6328.7|6340.4|6334.4|6334.7|6328.7|11
1626113490000|2021-07-12 18:11:30|6337.4|6331.4|6334.2|6328.2|6337.7|6331.7|6334.2|6328.2|5
1626113500000|2021-07-12 18:11:40|6333.9|6327.9|6330.9|6324.9|6333.9|6327.9|6330.9|6324.9|8
1626113510000|2021-07-12 18:11:50|6331.2|6325.2|6332.4|6326.4|6332.4|6326.4|6330.7|6324.7|2
1626113520000|2021-07-12 18:12:00|6333.1|6327.1|6338.7|6332.7|6339.1|6333.1|6333.1|6327.1|1
1626113530000|2021-07-12 18:12:10|6338.6|6332.6|6331.9|6325.9|6338.6|6332.6|6331.4|6325.4|23
1626113540000|2021-07-12 18:12:20|6332.2|6326.2|6322.2|6316.2|6332.2|6326.2|6321.7|6315.7|22
1626113550000|2021-07-12 18:12:30|6322.4|6316.4|6325.7|6319.7|6326.4|6320.4|6321.9|6315.9|19
1626113560000|2021-07-12 18:12:40|6324.6|6318.6|6322.9|6316.9|6324.6|6318.6|6322.6|6316.6|0
1626113570000|2021-07-12 18:12:50|6323.4|6317.4|6323.6|6317.6|6323.9|6317.9|6322.9|6316.9|0
1626113580000|2021-07-12 18:13:00|6323.1|6317.1|6328.4|6322.4|6330.6|6322.4|6322.9|6316.9|1
1626113590000|2021-07-12 18:13:10|6328.2|6322.2|6329.9|6319.9|6329.9|6322.2|6327.1|6318.9|0
1626113600000|2021-07-12 18:13:20|6326.9|6320.9|6329.1|6319.1|6329.9|6322.4|6326.7|6318.9|59
1626113610000|2021-07-12 18:13:30|6328.9|6318.9|6334.6|6328.6|6334.9|6328.9|6327.1|6318.9|3
1626113620000|2021-07-12 18:13:40|6334.4|6328.4|6331.9|6325.9|6334.4|6328.4|6331.9|6325.9|6
1626113630000|2021-07-12 18:13:50|6332.2|6326.2|6332.2|6326.2|6332.4|6326.4|6331.7|6325.7|2
1626113640000|2021-07-12 18:14:00|6333.4|6327.4|6362.1|6352.1|6367.1|6354.8|6333.4|6327.4|60
1626113650000|2021-07-12 18:14:10|6367.6|6352.6|6369.1|6359.1|6369.1|6359.3|6350.6|6344.6|44
1626113660000|2021-07-12 18:14:20|6366.6|6360.6|6362.1|6356.1|6369.9|6362.1|6360.1|6353.8|35
1626113670000|2021-07-12 18:14:30|6362.8|6356.8|6364.8|6358.8|6365.3|6359.3|6360.3|6353.3|31
1626113680000|2021-07-12 18:14:40|6364.3|6358.3|6365.5|6359.5|6365.5|6359.5|6361.8|6355.8|45
1626113690000|2021-07-12 18:14:50|6366|6360|6367.3|6361.3|6370.5|6364.5|6360.6|6354.6|64
1626113700000|2021-07-12 18:15:00|6367.5|6361.5|6367.5|6361.5|6367.8|6361.8|6364.3|6358.3|29
1626113710000|2021-07-12 18:15:10|6367.8|6361.8|6370.3|6364.3|6371.5|6365.5|6367.8|6361.8|17
1626113720000|2021-07-12 18:15:20|6369.8|6363.8|6368.8|6362.8|6376.5|6366.5|6368.8|6362.5|15
1626113730000|2021-07-12 18:15:30|6369|6363|6368.8|6362.8|6371.3|6365.3|6368.8|6362.8|9
1626113740000|2021-07-12 18:15:40|6369.1|6363.1|6365.5|6359.5|6369.5|6363.5|6364.6|6358.6|10
1626113750000|2021-07-12 18:15:50|6365.3|6359.3|6364.3|6358.3|6366|6360|6364.3|6358.3|2
1626113760000|2021-07-12 18:16:00|6365.3|6359.3|6365.3|6359.3|6365.6|6359.6|6365.3|6359.3|2
1626113770000|2021-07-12 18:16:10|6363.8|6357.8|6364.3|6358.3|6365.1|6359.1|6363.8|6357.8|4
1626113780000|2021-07-12 18:16:20|6364.6|6358.6|6361.8|6355.8|6364.6|6358.6|6361.1|6355.1|7
1626113790000|2021-07-12 18:16:30|6363.1|6357.1|6363.8|6357.8|6365.6|6359.6|6362.8|6356.8|3
1626113800000|2021-07-12 18:16:40|6364|6358|6364.8|6358.8|6364.8|6358.8|6364|6358|0
1626113810000|2021-07-12 18:16:50|6365.1|6359.1|6365.6|6359.6|6365.6|6359.6|6365.1|6359.1|0
1626113820000|2021-07-12 18:17:00|6364.5|6358.5|6360.8|6354.8|6364.5|6358.5|6360.6|6354.6|8
1626113830000|2021-07-12 18:17:10|6360.5|6354.5|6363.3|6357.3|6363.3|6357.3|6360.3|6354.3|35
1626113840000|2021-07-12 18:17:20|6362.8|6356.8|6364.3|6358.3|6364.3|6358.3|6362.5|6356.5|1
1626113850000|2021-07-12 18:17:30|6365.1|6359.1|6365.6|6359.6|6365.6|6359.6|6363.6|6357.6|1
1626113860000|2021-07-12 18:17:40|6365.3|6359.3|6365.3|6359.3|6365.3|6359.3|6364.3|6358.3|0
1626113870000|2021-07-12 18:17:50|6365.6|6359.6|6365.1|6359.1|6365.6|6359.6|6365.1|6359.1|5
1626113880000|2021-07-12 18:18:00|6364.5|6358.5|6365|6359|6365|6359|6364.1|6358.1|4
1626113890000|2021-07-12 18:18:10|6365.3|6359.3|6369|6363|6369|6363|6365.3|6359.3|3
1626113900000|2021-07-12 18:18:20|6369.5|6363.5|6370.5|6364.5|6371.3|6365.3|6369.5|6363.5|4
1626113910000|2021-07-12 18:18:30|6370.8|6364.8|6371.8|6365.8|6371.8|6365.8|6370.8|6364.8|0
1626113920000|2021-07-12 18:18:40|6371.5|6365.5|6371.3|6365.3|6371.5|6365.5|6371.3|6365.3|0
1626113930000|2021-07-12 18:18:50|6370.8|6364.8|6371.8|6365.8|6372|6366|6370.8|6364.8|9
1626113940000|2021-07-12 18:19:00|6371.5|6365.5|6373|6367|6373.5|6367.5|6371.5|6365.5|1
1626113950000|2021-07-12 18:19:10|6372.8|6366.8|6371.5|6365.5|6372.8|6366.8|6371|6365|1
1626113960000|2021-07-12 18:19:20|6372|6366|6371.8|6365.8|6372|6366|6371.8|6365.8|0
1626113970000|2021-07-12 18:19:30|6372|6366|6369.3|6363.3|6372.3|6366.3|6365.8|6358.1|5
1626113980000|2021-07-12 18:19:40|6369|6363|6370.8|6364.8|6372.3|6365.8|6368.8|6362.3|0
1626113990000|2021-07-12 18:19:50|6372.6|6362.6|6373.7|6358.7|6373.7|6363.3|6365.1|6354.6|9
1626134400000|2021-07-13 00:00:00|6358.8|6343.8|6357.1|6351.1|6359.1|6351.6|6356.3|6343.8|12
1626134410000|2021-07-13 00:00:10|6357.6|6351.6|6358.1|6352.1|6358.6|6352.6|6355.1|6348.1|18
1626134420000|2021-07-13 00:00:20|6358.3|6352.3|6358.9|6348.9|6359.1|6352.4|6356.6|6348.6|1
1626134430000|2021-07-13 00:00:30|6358.6|6348.6|6331.3|6325.3|6358.6|6348.6|6330|6318.5|5
1626134440000|2021-07-13 00:00:40|6331.7|6325.7|6336.5|6326.5|6336.5|6326.5|6328|6322|5
1626134450000|2021-07-13 00:00:50|6337|6327|6339|6329|6340.5|6329|6337|6325.5|0
1626134460000|2021-07-13 00:01:00|6338.3|6332.3|6349|6343|6350.3|6343|6338.3|6332.3|1
1626134470000|2021-07-13 00:01:10|6349.5|6343.5|6349.3|6343.3|6352|6346|6349.3|6341.5|3
1626134480000|2021-07-13 00:01:20|6350.2|6344.2|6355.2|6349.2|6355.5|6349.5|6350.2|6344.2|2
1626134490000|2021-07-13 00:01:30|6355.5|6349.5|6354.2|6348.2|6355.5|6349.5|6351.5|6345|3
1626134500000|2021-07-13 00:01:40|6354.5|6348.5|6357.1|6351.1|6357.9|6351.9|6354.5|6348.5|1
1626134510000|2021-07-13 00:01:50|6356|6350|6357.3|6347.3|6358.1|6350|6356|6347.1|1
1626134520000|2021-07-13 00:02:00|6357.6|6347.6|6358.1|6352.1|6359.4|6353.4|6355.6|6347.6|5
1626134530000|2021-07-13 00:02:10|6357.9|6351.9|6357.9|6351.9|6357.9|6351.9|6357.9|6351.9|0
1626134540000|2021-07-13 00:02:20|6357.6|6351.6|6358.1|6352.1|6358.1|6352.1|6357.6|6351.6|0
1626134550000|2021-07-13 00:02:30|6357.6|6351.6|6357.3|6351.3|6357.8|6351.8|6357.1|6351.1|0
1626134560000|2021-07-13 00:02:40|6357.1|6351.1|6357.1|6351.1|6357.1|6351.1|6357.1|6351.1|0
1626134570000|2021-07-13 00:02:50|6357.3|6351.3|6357.6|6351.6|6357.9|6351.9|6357.3|6351.3|0
1626134580000|2021-07-13 00:03:00|6357.9|6351.9|6358.4|6352.4|6358.4|6352.4|6357.9|6351.9|3
1626134590000|2021-07-13 00:03:10|||||||||2
1626134630000|2021-07-13 00:03:50|6358.1|6352.1|6358.1|6352.1|6358.4|6352.4|6358.1|6352.1|4
1626134640000|2021-07-13 00:04:00|6358.4|6352.4|6358.1|6352.1|6358.4|6352.4|6358.1|6352.1|0
1626134650000|2021-07-13 00:04:10|6358.4|6352.4|6358.1|6352.1|6358.4|6352.4|6358.1|6352.1|0
1626134660000|2021-07-13 00:04:20|6357.9|6351.9|6362.9|6356.9|6362.9|6356.9|6357.9|6351.9|11
1626134670000|2021-07-13 00:04:30|6362.7|6356.7|6362.9|6356.9|6364.6|6357.1|6362.7|6354.6|1
1626134680000|2021-07-13 00:04:40|6363.1|6357.1|6364.9|6354.9|6364.9|6357.1|6362.6|6354.9|0
1626134690000|2021-07-13 00:04:50|6363.6|6357.6|6365.4|6359.4|6365.4|6359.4|6363.6|6357.6|0
1626134700000|2021-07-13 00:05:00|6365.6|6359.6|6370.4|6360.4|6372.9|6360.7|6365.6|6357.4|0
1626134710000|2021-07-13 00:05:10|6370.6|6360.6|6370.6|6360.6|6370.6|6360.6|6370.6|6360.6|0
1626134720000|2021-07-13 00:05:20|6367.9|6361.9|6366.6|6356.6|6367.9|6361.9|6366.4|6356.6|0
1626134730000|2021-07-13 00:05:30|6366.9|6356.9|6369.1|6354.1|6369.1|6357.1|6366.6|6354.1|0
1626134740000|2021-07-13 00:05:40|6367.4|6357.4|6369.1|6354.1|6369.1|6357.4|6367.4|6354.1|0
1626134750000|2021-07-13 00:05:50|6366|6360|6370.2|6360.2|6370.2|6363.5|6366|6359.4|1
1626134760000|2021-07-13 00:06:00|6367.7|6361.7|6366.9|6360.9|6370.2|6361.7|6366.7|6359.6|1
1626134770000|2021-07-13 00:06:10|6369.4|6359.4|6369.9|6359.9|6370.2|6362.1|6366.4|6358.9|0
1626134780000|2021-07-13 00:06:20|6367.4|6361.4|6366.6|6360.6|6369.9|6361.4|6366.6|6359.6|0
1626134790000|2021-07-13 00:06:30|6366.4|6360.4|6366.1|6360.1|6366.4|6360.4|6366.1|6360.1|0
1626134800000|2021-07-13 00:06:40|6365.9|6359.9|6361.1|6355.1|6365.9|6359.9|6361.1|6354.9|0
1626134810000|2021-07-13 00:06:50|6360.9|6354.9|6361.1|6355.1|6361.1|6355.1|6358.6|6352.6|0
1626134820000|2021-07-13 00:07:00|6362.6|6352.6|6360.4|6354.4|6362.6|6354.4|6360.4|6352.6|0
1626134830000|2021-07-13 00:07:10|6361.9|6351.9|6360.4|6354.4|6361.9|6354.4|6359.7|6351.9|0
1626134840000|2021-07-13 00:07:20|6360.6|6354.6|6360.6|6354.6|6360.6|6354.6|6360.6|6354.6|0
1626134860000|2021-07-13 00:07:40|6360.9|6354.9|6361.1|6355.1|6361.4|6355.4|6360.9|6354.9|0
1626134870000|2021-07-13 00:07:50|6362.8|6356.8|6367.4|6361.4|6369.6|6361.4|6362.8|6356.8|1
1626134880000|2021-07-13 00:08:00|6371.4|6365.4|6367.9|6361.9|6371.7|6365.7|6367.9|6361.9|2
1626134890000|2021-07-13 00:08:10|6367|6361|6367.9|6361.9|6367.9|6361.9|6366.9|6360.9|0
1626134900000|2021-07-13 00:08:20|6368.1|6362.1|6366.1|6360.1|6368.1|6362.1|6366.1|6360.1|0
1626134910000|2021-07-13 00:08:30|6366.4|6360.4|6366.6|6360.6|6366.6|6360.6|6366.4|6360.4|0
1626134920000|2021-07-13 00:08:40|6366.9|6360.9|6370.1|6364.1|6370.1|6364.1|6366.9|6360.9|0
1626134930000|2021-07-13 00:08:50|6368.1|6362.1|6370.6|6360.6|6370.6|6364.1|6368.1|6360.6|0
1626134940000|2021-07-13 00:09:00|6367.4|6361.4|6369.4|6363.4|6370.6|6363.4|6366.9|6359.9|0
1626134950000|2021-07-13 00:09:10|6369.6|6363.6|6369.1|6363.1|6371.9|6364.1|6369.1|6361.6|0
1626134960000|2021-07-13 00:09:20|6371.9|6361.9|6370.4|6364.4|6372.9|6364.4|6370.4|6361.9|0
1626134970000|2021-07-13 00:09:30|6369.9|6363.9|6372.2|6362.2|6372.2|6363.9|6368.9|6361.9|0
1626134980000|2021-07-13 00:09:40|6370.2|6364.2|6369.4|6363.4|6370.2|6364.2|6369.4|6363.4|0
1626134990000|2021-07-13 00:09:50|6369.9|6363.9|6372.9|6366.9|6372.9|6366.9|6369.4|6362.6|1
1626135000000|2021-07-13 00:10:00|6372.6|6366.6|6372.9|6366.9|6372.9|6366.9|6369.4|6363.4|2
1626135010000|2021-07-13 00:10:10|6373.1|6367.1|6372.9|6366.9|6379.5|6371.5|6372.9|6366.9|1
1626135020000|2021-07-13 00:10:20|6373.9|6367.9|6373.9|6367.9|6373.9|6367.9|6373.9|6367.9|0
1626135050000|2021-07-13 00:10:50|6375.4|6369.4|6374.6|6368.6|6375.4|6369.4|6374.2|6368.2|0
1626135060000|2021-07-13 00:11:00|6375.4|6369.4|6375.2|6369.2|6376.2|6370.2|6373.7|6367.7|2
1626135090000|2021-07-13 00:11:30|6375.6|6369.6|6375.6|6369.6|6375.6|6369.6|6375.6|6369.6|0
1626135100000|2021-07-13 00:11:40|6374.6|6368.6|6369.4|6363.4|6374.6|6368.6|6369.4|6363.4|1
1626135110000|2021-07-13 00:11:50|6368.1|6362.1|6368.4|6362.4|6369.1|6363.1|6368.1|6362.1|0
1626135120000|2021-07-13 00:12:00|6368.1|6362.1|6368.4|6362.4|6370.9|6362.4|6368.1|6360.6|0
1626135130000|2021-07-13 00:12:10|6370.6|6360.6|6368.4|6362.4|6370.6|6362.4|6368.4|6360.6|0
1626135140000|2021-07-13 00:12:20|6367.7|6361.7|6366.9|6360.9|6367.7|6361.7|6366.9|6360.9|0
1626135150000|2021-07-13 00:12:30|6367.4|6361.4|6367.4|6361.4|6367.4|6361.4|6367.4|6361.4|0
1626135160000|2021-07-13 00:12:40|6367.2|6361.2|6366.9|6360.9|6367.2|6361.2|6366.9|6360.9|0
1626135180000|2021-07-13 00:13:00|6366.6|6360.6|6370.6|6360.6|6370.9|6360.9|6366.6|6360.6|1
1626135200000|2021-07-13 00:13:20|6368.2|6362.2|6370.6|6360.6|6370.6|6362.2|6367.9|6360.6|0
1626135210000|2021-07-13 00:13:30|6368.4|6362.4|6368.4|6362.4|6368.4|6362.4|6368.4|6362.4|0
1626135220000|2021-07-13 00:13:40|6369|6363|6370.4|6364.4|6370.4|6364.4|6369|6363|0
1626135230000|2021-07-13 00:13:50|6371.2|6365.2|6372.7|6366.7|6373.1|6367.1|6371.2|6365.2|2
1626135240000|2021-07-13 00:14:00|6372.4|6366.4|6372.7|6366.7|6374.6|6367.4|6372.4|6364.6|0
1626135250000|2021-07-13 00:14:10|6372.9|6366.9|6376.4|6370.4|6376.6|6370.6|6372.9|6366.9|0
1626135260000|2021-07-13 00:14:20|6376.6|6370.6|6372.6|6366.6|6376.6|6370.6|6372.6|6366.6|1
1626135270000|2021-07-13 00:14:30|6372.1|6366.1|6372.6|6366.6|6372.6|6366.6|6371.9|6365.9|0
1626135280000|2021-07-13 00:14:40|6377.6|6367.6|6375.1|6369.1|6377.6|6369.4|6375.1|6367.6|0
1626135290000|2021-07-13 00:14:50|6375.4|6369.4|6374.8|6368.8|6375.4|6369.4|6374.8|6368.8|0
1626135300000|2021-07-13 00:15:00|6375.1|6369.1|6376.6|6370.6|6376.6|6370.6|6374.8|6368.8|0
1626135320000|2021-07-13 00:15:20|6377.3|6371.3|6378.7|6372.7|6378.9|6372.9|6377.3|6371.3|0
1626135330000|2021-07-13 00:15:30|6378.4|6372.4|6380.4|6374.4|6382.2|6374.4|6378.4|6372.2|3
1626135340000|2021-07-13 00:15:40|6380.7|6374.7|6379.1|6373.1|6382.4|6374.7|6379.1|6372.1|0
1626135350000|2021-07-13 00:15:50|6379.4|6373.4|6381.6|6375.6|6382.6|6376.6|6379.1|6373.1|0
1626135360000|2021-07-13 00:16:00|6381.4|6375.4|6383.1|6373.1|6383.1|6375.6|6380.9|6373.1|0
1626135370000|2021-07-13 00:16:10|6380.9|6374.9|6379.6|6369.6|6381.6|6374.9|6379.4|6366.6|0
1626135380000|2021-07-13 00:16:20|6376.9|6370.9|6378.1|6368.1|6378.4|6370.9|6376.9|6368.1|0
1626135390000|2021-07-13 00:16:30|6375.6|6369.6|6375.6|6369.6|6375.6|6369.6|6375.6|6369.6|0
1626135400000|2021-07-13 00:16:40|6374.6|6368.6|6374.4|6368.4|6374.6|6368.6|6373.4|6367.4|0
1626135410000|2021-07-13 00:16:50|6372.6|6366.6|6372.1|6366.1|6372.6|6366.6|6372.1|6366.1|0
1626135420000|2021-07-13 00:17:00|6371.9|6365.9|6372.1|6366.1|6372.1|6366.1|6371.4|6365.4|0
1626135430000|2021-07-13 00:17:10|6373.6|6367.6|6373.9|6367.9|6374.4|6368.4|6373.6|6367.6|0
1626135450000|2021-07-13 00:17:30|6373.1|6367.1|6372.4|6366.4|6373.1|6367.1|6372.4|6366.4|0
1626135460000|2021-07-13 00:17:40|6373.9|6367.9|6372.4|6366.4|6374.2|6368.2|6372.4|6366.4|0
1626135470000|2021-07-13 00:17:50|6371.9|6365.9|6372.4|6366.4|6375.4|6366.4|6371.9|6365.4|1
1626135480000|2021-07-13 00:18:00|6372.9|6366.9|6372.9|6366.9|6372.9|6366.9|6371.9|6365.9|0
1626135490000|2021-07-13 00:18:10|6373.1|6367.1|6375.9|6369.9|6375.9|6369.9|6372.9|6366.9|1
1626135510000|2021-07-13 00:18:30|6375.4|6369.4|6378.1|6368.1|6378.1|6369.7|6375.4|6368.1|1
1626135520000|2021-07-13 00:18:40|6375.9|6369.9|6375.9|6369.9|6375.9|6369.9|6375.9|6369.9|0
1626135540000|2021-07-13 00:19:00|6375.7|6369.7|6374.6|6368.6|6376.4|6369.7|6374.2|6366.4|0
1626135550000|2021-07-13 00:19:10|6374.4|6368.4|6374.1|6368.1|6374.6|6368.6|6374.1|6368.1|0
1626135570000|2021-07-13 00:19:30|6374.4|6368.4|6374.4|6368.4|6374.4|6368.4|6374.4|6368.4|0
1626135590000|2021-07-13 00:19:50|6374.6|6368.6|6375.4|6369.4|6375.4|6369.4|6374.6|6368.6|1
1626135600000|2021-07-13 00:20:00|6375.6|6369.6|6375.1|6369.1|6375.6|6369.6|6375.1|6369.1|0
1626135610000|2021-07-13 00:20:10|6375.6|6369.6|6377.1|6371.1|6377.1|6371.1|6375.1|6369.1|0
1626135620000|2021-07-13 00:20:20|6377.6|6371.6|6377.6|6371.6|6377.6|6371.6|6377.6|6371.6|0
1626135630000|2021-07-13 00:20:30|6377.9|6371.9|6377.6|6371.6|6378.1|6372.1|6377.6|6371.6|0
1626135640000|2021-07-13 00:20:40|6377.9|6371.9|6377.6|6371.6|6377.9|6371.9|6377.6|6371.6|0
1626135650000|2021-07-13 00:20:50|6377.4|6371.4|6377.4|6371.4|6377.4|6371.4|6377.4|6371.4|0
1626135680000|2021-07-13 00:21:20|6377.6|6371.6|6380.6|6374.6|6380.6|6374.6|6377.6|6371.6|0
1626135690000|2021-07-13 00:21:30|6380.9|6374.9|6380.9|6374.9|6380.9|6374.9|6380.9|6374.9|0
1626135710000|2021-07-13 00:21:50|6380.2|6374.2|6382.1|6372.1|6382.1|6374.9|6380.2|6372.1|0
1626135770000|2021-07-13 00:22:50|6382.4|6372.4|6382.4|6372.4|6382.4|6374.9|6380.4|6372.1|0
1626135780000|2021-07-13 00:23:00|6382.1|6372.1|6379.6|6373.6|6382.6|6374.6|6379.6|6372.1|0
1626135790000|2021-07-13 00:23:10|6379.2|6373.2|6377.6|6371.6|6379.2|6373.2|6377.6|6371.6|0
1626135810000|2021-07-13 00:23:30|6377.4|6371.4|6377.4|6371.4|6377.4|6371.4|6377.4|6371.4|0
1626135820000|2021-07-13 00:23:40|6377.6|6371.6|6377.6|6371.6|6377.6|6371.6|6377.6|6371.6|0
1626135840000|2021-07-13 00:24:00|6377.4|6371.4|6377.4|6371.4|6377.6|6371.6|6377.4|6371.4|0
1626135850000|2021-07-13 00:24:10|6377.9|6371.9|6377.9|6371.9|6377.9|6371.9|6377.9|6371.9|0
1626135860000|2021-07-13 00:24:20|6377.4|6371.4|6377.1|6371.1|6377.4|6371.4|6377.1|6371.1|0
1626135900000|2021-07-13 00:25:00|6376.9|6370.9|6377.1|6371.1|6377.1|6371.1|6376.9|6370.9|0
1626135920000|2021-07-13 00:25:20|6376.9|6370.9|6376.9|6370.9|6376.9|6370.9|6376.9|6370.9|0
1626135930000|2021-07-13 00:25:30|6377.1|6371.1|6377.1|6371.1|6377.1|6371.1|6377.1|6371.1|0
1626135940000|2021-07-13 00:25:40|6376.9|6370.9|6376.6|6370.6|6376.9|6370.9|6376.6|6370.6|0
1626135950000|2021-07-13 00:25:50|6374.3|6368.3|6374.3|6368.3|6374.3|6368.3|6374.3|6368.3|0
1626135960000|2021-07-13 00:26:00|6374.4|6368.4|6374.6|6368.6|6374.6|6368.6|6374.4|6368.4|0
1626135980000|2021-07-13 00:26:20|6374.1|6368.1|6374.1|6368.1|6374.1|6368.1|6374.1|6368.1|0
1626136000000|2021-07-13 00:26:40|6373.8|6367.8|6374.1|6364.1|6374.1|6367.8|6373.4|6363.4|1
1626136010000|2021-07-13 00:26:50|6371|6365|6367.9|6361.9|6371|6365|6367.9|6361.9|0
1626136020000|2021-07-13 00:27:00|6367.6|6361.6|6367.6|6361.6|6368.6|6362.6|6367.1|6361.1|0
1626136030000|2021-07-13 00:27:10|6367.4|6361.4|6367.6|6361.6|6367.6|6361.6|6367.1|6361.1|0
1626136050000|2021-07-13 00:27:30|6369.9|6359.9|6370.1|6360.1|6370.1|6360.1|6369.9|6359.9|0
1626136060000|2021-07-13 00:27:40|6368.4|6362.4|6369.1|6363.1|6371.4|6363.6|6368.4|6361.4|1
1626136130000|2021-07-13 00:28:50|6370.5|6364.5|6371.9|6365.9|6371.9|6365.9|6370.5|6364.5|0
1626136140000|2021-07-13 00:29:00|6372.4|6366.4|6372.4|6366.4|6372.4|6366.4|6372.4|6366.4|0
1626136170000|2021-07-13 00:29:30|6372.1|6366.1|6372.4|6366.4|6372.4|6366.4|6372.1|6366.1|0
1626136190000|2021-07-13 00:29:50|6372.6|6366.6|6372.6|6366.6|6372.6|6366.6|6372.6|6366.6|0
1626136200000|2021-07-13 00:30:00|6371.9|6365.9|6371.9|6365.9|6372.4|6366.4|6371.9|6365.9|0
1626136210000|2021-07-13 00:30:10|6372.4|6366.4|6374.6|6364.6|6374.6|6366.4|6372.4|6364.6|0
1626136230000|2021-07-13 00:30:30|6374.9|6364.9|6374.9|6364.9|6374.9|6364.9|6374.9|6364.9|0
1626136240000|2021-07-13 00:30:40|6372.4|6366.4|6372.4|6366.4|6372.4|6366.4|6372.4|6366.4|0
1626136250000|2021-07-13 00:30:50|6372.6|6366.6|6371.6|6365.6|6372.6|6366.6|6371.6|6365.6|0
1626136260000|2021-07-13 00:31:00|6371.9|6365.9|6372.4|6366.4|6372.4|6366.4|6371.9|6365.9|0
1626136270000|2021-07-13 00:31:10|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|0
1626136280000|2021-07-13 00:31:20|6372.4|6366.4|6372.4|6366.4|6372.4|6366.4|6372.4|6366.4|0
1626136290000|2021-07-13 00:31:30|6372.3|6366.3|6372.8|6366.8|6372.8|6366.8|6372.3|6366.3|0
1626136300000|2021-07-13 00:31:40|6371.9|6365.9|6372.6|6366.6|6372.6|6366.6|6371.9|6365.9|0
1626136310000|2021-07-13 00:31:50|6372.3|6366.3|6372.3|6366.3|6372.3|6366.3|6372.3|6366.3|0
1626136330000|2021-07-13 00:32:10|6372.6|6366.6|6373.1|6367.1|6373.1|6367.1|6372.6|6366.6|0
1626136340000|2021-07-13 00:32:20|6372.8|6366.8|6374.1|6368.1|6374.1|6368.1|6372.8|6366.8|0
1626136350000|2021-07-13 00:32:30|6376.3|6366.3|6376.6|6366.6|6376.6|6366.6|6376.3|6366.3|0
1626136430000|2021-07-13 00:33:50|6376.8|6366.8|6376.3|6366.3|6376.8|6366.8|6376.3|6366.3|0
1626136440000|2021-07-13 00:34:00|6376.6|6366.6|6376.3|6366.3|6376.6|6368.3|6374.3|6366.3|0
1626136450000|2021-07-13 00:34:10|6376.6|6366.6|6376.6|6366.6|6376.6|6366.6|6376.6|6366.6|0
1626136500000|2021-07-13 00:35:00|6375|6369|6377.6|6371.6|6377.6|6371.6|6375|6369|0
1626136510000|2021-07-13 00:35:10|6377.8|6371.8|6377.8|6371.8|6377.8|6371.8|6377.8|6371.8|0
1626136520000|2021-07-13 00:35:20|6378.3|6372.3|6377.8|6371.8|6378.3|6372.3|6377.8|6371.8|0
1626136530000|2021-07-13 00:35:30|6378.3|6372.3|6378.3|6372.3|6378.4|6372.4|6378.3|6372.3|0
1626136540000|2021-07-13 00:35:40|6377.8|6371.8|6377.8|6371.8|6377.8|6371.8|6377.8|6371.8|0
1626136550000|2021-07-13 00:35:50|6377.6|6371.6|6377.6|6371.6|6377.6|6371.6|6377.6|6371.6|0
1626136560000|2021-07-13 00:36:00|6377.3|6371.3|6376.6|6370.6|6377.3|6371.3|6376.6|6370.6|0
1626136570000|2021-07-13 00:36:10|6377|6371|6385.1|6379.1|6387.3|6379.1|6377|6371|1
1626136580000|2021-07-13 00:36:20|6385.3|6379.3|6384.8|6378.8|6386.3|6379.6|6384.1|6376.3|0
1626136590000|2021-07-13 00:36:30|6384.6|6378.6|6384.1|6378.1|6384.6|6378.6|6383.6|6377.6|1
1626136600000|2021-07-13 00:36:40|6383.1|6377.1|6385.3|6379.3|6385.6|6379.3|6382.6|6375.6|0
1626136610000|2021-07-13 00:36:50|6384.6|6378.6|6384.8|6378.8|6384.8|6378.8|6384.6|6378.6|0
1626136640000|2021-07-13 00:37:20|6385.3|6379.3|6385.3|6379.3|6385.3|6379.3|6385.3|6379.3|0
1626136660000|2021-07-13 00:37:40|6385.6|6379.6|6391.6|6385.6|6392.8|6386.8|6385.6|6379.6|1
1626136680000|2021-07-13 00:38:00|6391.3|6385.3|6391.1|6385.1|6391.3|6385.3|6391.1|6385.1|0
1626136690000|2021-07-13 00:38:10|6390.3|6384.3|6392.8|6386.8|6392.8|6386.8|6390.1|6384.1|1
1626136700000|2021-07-13 00:38:20|6393.3|6387.3|6392.8|6386.8|6393.3|6387.3|6392.8|6386.8|0
1626136710000|2021-07-13 00:38:30|6393|6387|6392.8|6386.8|6393.3|6387.3|6392.8|6386.8|0
1626136720000|2021-07-13 00:38:40|6393|6387|6399.6|6393.6|6399.6|6393.6|6392.8|6386.8|1
1626136730000|2021-07-13 00:38:50|6400.3|6394.3|6403.3|6393.3|6403.3|6395.1|6400.3|6393.3|0
1626136740000|2021-07-13 00:39:00|6400.8|6394.8|6400.8|6394.8|6401.1|6395.1|6400.8|6394.8|0
1626136750000|2021-07-13 00:39:10|6400.6|6394.6|6400.3|6394.3|6400.6|6394.6|6400.3|6394.3|0
1626136760000|2021-07-13 00:39:20|6400.6|6394.6|6400.6|6394.6|6400.6|6394.6|6400.6|6394.6|0
1626136770000|2021-07-13 00:39:30|6402.8|6396.8|6404.8|6398.8|6405.6|6398.8|6402.8|6395.6|1
1626136780000|2021-07-13 00:39:40|6405.9|6399.9|6405.9|6399.9|6405.9|6399.9|6405.9|6399.9|0
1626136790000|2021-07-13 00:39:50|6407.8|6397.8|6412.3|6406.3|6412.6|6406.6|6407.8|6397.8|3
1626136800000|2021-07-13 00:40:00|6412.6|6406.6|6411.8|6401.8|6412.6|6406.6|6411.8|6401.8|0
1626136810000|2021-07-13 00:40:10|6411.3|6401.3|6411.3|6401.3|6411.3|6401.3|6411.3|6401.3|0
1626136830000|2021-07-13 00:40:30|6409.1|6403.1|6408.8|6402.8|6409.1|6403.1|6408.8|6402.8|0
1626136840000|2021-07-13 00:40:40|6409.1|6403.1|6408.3|6402.3|6410.6|6403.1|6408.1|6400.6|0
1626136860000|2021-07-13 00:41:00|6408.1|6402.1|6404.6|6398.6|6408.1|6402.1|6404.6|6398.6|0
1626136870000|2021-07-13 00:41:10|6402.8|6396.8|6402.1|6392.1|6402.8|6396.8|6400.3|6391.8|0
1626136890000|2021-07-13 00:41:30|6401.5|6395.5|6405.8|6390.8|6405.8|6395.5|6401.5|6390.1|1
1626136900000|2021-07-13 00:41:40|6405.6|6390.6|6405.8|6390.8|6405.8|6390.8|6405.6|6390.6|0
1626136910000|2021-07-13 00:41:50|6404.3|6394.3|6403.1|6393.1|6407.1|6394.9|6400.5|6391.6|0
1626136920000|2021-07-13 00:42:00|6400.6|6394.6|6401.8|6391.8|6404.6|6395.6|6400.6|6389.6|0
1626136930000|2021-07-13 00:42:10|6402.1|6392.1|6402.9|6392.9|6403.1|6393.1|6402.1|6392.1|0
1626136950000|2021-07-13 00:42:30|6402.6|6392.6|6401.8|6391.8|6402.6|6392.6|6401.8|6391.8|0
1626136960000|2021-07-13 00:42:40|6402.1|6392.1|6408.8|6393.8|6408.8|6393.8|6402.1|6392.1|0
1626136970000|2021-07-13 00:42:50|6408.3|6402.3|6418.1|6412.1|6419.8|6412.1|6408.3|6402.3|19
1626136980000|2021-07-13 00:43:00|6417.8|6411.8|6420.6|6405.6|6420.6|6411.8|6417.3|6404.8|1
1626136990000|2021-07-13 00:43:10|6417.6|6407.6|6416.6|6410.6|6420.6|6410.8|6416.6|6404.8|0
1626137000000|2021-07-13 00:43:20|6416.3|6410.3|6420.6|6405.6|6420.6|6410.3|6413.1|6405.6|0
1626137010000|2021-07-13 00:43:30|6420.1|6405.1|6419.8|6404.8|6420.1|6407.6|6417.1|6404.8|0
1626137020000|2021-07-13 00:43:40|6420.1|6405.1|6417.3|6407.3|6420.1|6407.3|6417.3|6405.1|0
1626137030000|2021-07-13 00:43:50|6417.1|6407.1|6417.1|6407.1|6417.1|6408.6|6413.6|6407.1|0
1626137040000|2021-07-13 00:44:00|6420.1|6405.1|6420.1|6405.1|6420.1|6405.1|6420.1|6405.1|0
1626137070000|2021-07-13 00:44:30|6418.6|6408.6|6417.1|6411.1|6418.6|6411.3|6417.1|6408.6|0
1626137080000|2021-07-13 00:44:40|6417.3|6411.3|6418.6|6412.6|6418.6|6412.6|6417.3|6411.3|0
1626137090000|2021-07-13 00:44:50|6419.6|6409.6|6417.8|6411.8|6419.6|6411.8|6417.6|6409.6|0
1626137100000|2021-07-13 00:45:00|6418.1|6412.1|6418.1|6412.1|6418.1|6412.1|6418.1|6412.1|0
1626137110000|2021-07-13 00:45:10|6417.8|6411.8|6417.1|6411.1|6417.8|6411.8|6417.1|6411.1|0
1626137120000|2021-07-13 00:45:20|6417.3|6411.3|6417.1|6411.1|6417.3|6411.3|6417.1|6411.1|0
1626137160000|2021-07-13 00:46:00|6418.1|6408.1|6418.1|6408.1|6418.1|6408.1|6418.1|6408.1|0
1626137170000|2021-07-13 00:46:10|6418.3|6408.3|6417.6|6407.6|6418.3|6408.3|6417.6|6407.6|0
1626137200000|2021-07-13 00:46:40|6415.8|6409.8|6416.1|6410.1|6416.1|6410.1|6415.8|6409.8|0
1626137210000|2021-07-13 00:46:50|6415.1|6409.1|6416.1|6410.1|6416.1|6410.1|6415.1|6409.1|0
1626137220000|2021-07-13 00:47:00|6416|6410|6417.5|6407.5|6417.8|6410|6416|6407.5|0
1626137230000|2021-07-13 00:47:10|6415|6409|6416.5|6406.5|6416.5|6409|6415|6406.5|0
1626137240000|2021-07-13 00:47:20|6416.3|6406.3|6412|6406|6416.3|6406.5|6412|6406|0
1626137250000|2021-07-13 00:47:30|6413.5|6407.5|6416|6410|6416|6410|6413.5|6407.5|0
1626137260000|2021-07-13 00:47:40|6418.5|6408.5|6418.5|6408.5|6418.5|6410.8|6416.8|6408.5|2
1626137290000|2021-07-13 00:48:10|6417.8|6407.8|6417.8|6407.8|6417.8|6407.8|6417.8|6407.8|0
1626137310000|2021-07-13 00:48:30|6417.5|6407.5|6415|6409|6417.5|6409|6415|6407.5|0
1626137320000|2021-07-13 00:48:40|6415.8|6409.8|6415.8|6409.8|6415.8|6409.8|6415.8|6409.8|0
1626137330000|2021-07-13 00:48:50|6416|6410|6419|6413|6419.8|6413.3|6416|6409.5|0
1626137340000|2021-07-13 00:49:00|6418.8|6412.8|6419.5|6409.5|6419.5|6412.8|6418.8|6409|0
1626137360000|2021-07-13 00:49:20|6416.5|6410.5|6417.8|6407.8|6417.8|6410.5|6416|6407.8|0
1626137370000|2021-07-13 00:49:30|6417.5|6407.5|6417.5|6407.5|6417.5|6407.5|6417.5|6407.5|0
1626137410000|2021-07-13 00:50:10|6415.8|6409.8|6419.5|6413.5|6419.5|6413.5|6415.8|6407.5|0
1626137420000|2021-07-13 00:50:20|6419.8|6413.8|6419|6413|6419.8|6413.8|6419|6413|0
1626137430000|2021-07-13 00:50:30|6418.8|6412.8|6417.8|6411.8|6418.8|6412.8|6417.8|6411.8|0
1626137440000|2021-07-13 00:50:40|6418|6412|6418.3|6412.3|6418.3|6412.3|6418|6412|0
1626137450000|2021-07-13 00:50:50|6419.5|6409.5|6419.5|6409.5|6419.5|6409.5|6419.5|6409.5|1
1626137460000|2021-07-13 00:51:00|6417.8|6411.8|6419.3|6409.3|6419.3|6411.8|6417.5|6409.3|0
1626137470000|2021-07-13 00:51:10|6418.8|6408.8|6418.8|6408.8|6418.8|6408.8|6418.8|6408.8|0
1626137480000|2021-07-13 00:51:20|6419|6409|6419.3|6409.3|6419.3|6409.3|6418.8|6408.8|0
1626137490000|2021-07-13 00:51:30|6419|6409|6418.8|6408.8|6419|6409|6418.8|6408.8|0
1626137500000|2021-07-13 00:51:40|6419.3|6409.3|6414|6408|6419.3|6409.3|6414|6408|0
1626137510000|2021-07-13 00:51:50|6416.3|6406.3|6416|6410|6416.3|6410|6414.3|6406.3|0
1626137520000|2021-07-13 00:52:00|6417.8|6407.8|6417|6407|6417.8|6407.8|6417|6407|0
1626137530000|2021-07-13 00:52:10|6415.5|6405.5|6413|6407|6415.5|6407.3|6413|6405.5|0
1626137540000|2021-07-13 00:52:20|6412.8|6406.8|6409.5|6403.5|6412.8|6406.8|6409.5|6403.5|1
1626137550000|2021-07-13 00:52:30|6410|6404|6413.5|6403.5|6413.5|6404|6409.5|6403.5|0
1626137560000|2021-07-13 00:52:40|6410.8|6404.8|6410|6404|6410.8|6404.8|6410|6404|0
1626137570000|2021-07-13 00:52:50|6409.5|6403.5|6410|6404|6410|6404|6409.5|6403.5|0
1626137580000|2021-07-13 00:53:00|6411|6405|6414.5|6404.5|6414.5|6406|6411|6404.3|0
1626137590000|2021-07-13 00:53:10|6412.3|6406.3|6412|6406|6412.3|6406.3|6412|6406|0
1626137600000|2021-07-13 00:53:20|6414.3|6404.3|6414.5|6404.5|6414.5|6404.5|6414.3|6404.3|0
1626137630000|2021-07-13 00:53:50|6412.8|6406.8|6412.8|6406.8|6412.8|6406.8|6412.8|6406.8|0
1626137640000|2021-07-13 00:54:00|6412.3|6406.3|6412.3|6406.3|6412.3|6406.3|6412.3|6406.3|0
1626137680000|2021-07-13 00:54:40|6411.6|6405.6|6412|6406|6412|6406|6411.6|6405.6|0
1626137700000|2021-07-13 00:55:00|6412.3|6406.3|6412.8|6406.8|6415.3|6406.8|6412.3|6405.3|0
1626137720000|2021-07-13 00:55:20|6415.3|6405.3|6412.8|6406.8|6415.3|6406.8|6412.8|6405.3|0
1626137730000|2021-07-13 00:55:30|6413|6407|6412.8|6406.8|6415.5|6407.5|6412.8|6405.3|0
1626137740000|2021-07-13 00:55:40|6413.3|6407.3|6412.8|6406.8|6415.5|6407.3|6412.8|6405.3|0
1626137750000|2021-07-13 00:55:50|6412.5|6406.5|6412.3|6406.3|6412.5|6406.5|6412.3|6406.3|0
1626137770000|2021-07-13 00:56:10|6412|6406|6412|6406|6412|6406|6412|6406|0
1626137800000|2021-07-13 00:56:40|6412.3|6406.3|6412.3|6406.3|6412.3|6406.3|6412.3|6406.3|0
1626137810000|2021-07-13 00:56:50|6412.8|6406.8|6412.8|6406.8|6413|6407|6412.3|6406.3|0
1626137820000|2021-07-13 00:57:00|6413|6407|6413|6407|6413|6407|6413|6407|0
1626137830000|2021-07-13 00:57:10|6412.8|6406.8|6412.3|6406.3|6412.8|6406.8|6412.3|6406.3|0
1626137840000|2021-07-13 00:57:20|6412.5|6406.5|6412.3|6406.3|6412.8|6406.8|6412.3|6406.3|0
1626137860000|2021-07-13 00:57:40|6413|6407|6420.1|6414.1|6420.1|6414.1|6413|6407|1
1626137870000|2021-07-13 00:57:50|6419.8|6413.8|6420.5|6410.5|6420.5|6413.8|6419.8|6410.5|1
1626137880000|2021-07-13 00:58:00|6418.3|6412.3|6418.5|6408.5|6419.5|6412.3|6418.3|6408.5|0
1626137940000|2021-07-13 00:59:00|6417.5|6407.5|6418.5|6412.5|6418.8|6412.8|6417.5|6407.5|0
1626137960000|2021-07-13 00:59:20|6419|6413|6419|6413|6419|6413|6419|6413|0
1626137970000|2021-07-13 00:59:30|6419.5|6413.5|6419.5|6413.5|6419.5|6413.5|6419.5|6413.5|0
1626137990000|2021-07-13 00:59:50|6419.8|6413.8|6420|6414|6420|6414|6419.8|6413.8|0
1626138000000|2021-07-13 01:00:00|6419.8|6413.8|6413.8|6407.8|6419.8|6413.8|6413.3|6405.5|0
1626138010000|2021-07-13 01:00:10|6414|6408|6414|6408|6415.5|6409|6413|6405.5|0
1626138020000|2021-07-13 01:00:20|6415.8|6405.8|6413|6407|6415.8|6407|6413|6405.3|0
1626138040000|2021-07-13 01:00:40|6414.5|6404.5|6414|6408|6417|6408|6412|6404.3|0
1626138050000|2021-07-13 01:00:50|6413.5|6407.5|6414|6408|6414|6408|6413.5|6407.5|0
1626138060000|2021-07-13 01:01:00|6416.3|6406.3|6416|6410|6416.3|6410|6416|6406.3|0
1626138080000|2021-07-13 01:01:20|6415.8|6409.8|6415|6409|6415.8|6409.8|6415|6409|0
1626138090000|2021-07-13 01:01:30|6414.5|6408.5|6412|6406|6415|6409|6412|6406|0
1626138100000|2021-07-13 01:01:40|6411.6|6405.6|6414|6408|6414|6408|6411|6405|1
1626138120000|2021-07-13 01:02:00|6413.5|6407.5|6411|6405|6413.5|6407.5|6410.8|6404.8|0
1626138130000|2021-07-13 01:02:10|6410.8|6404.8|6410|6404|6411|6405|6410|6404|0
1626138140000|2021-07-13 01:02:20|6410.3|6404.3|6410.5|6404.5|6411|6405|6410.3|6404.3|0
1626138150000|2021-07-13 01:02:30|6410.7|6404.7|6411|6405|6412|6406|6410.7|6404.7|0
1626138160000|2021-07-13 01:02:40|6410.8|6404.8|6410.8|6404.8|6410.8|6404.8|6410|6404|0
1626138170000|2021-07-13 01:02:50|6410.3|6404.3|6404|6398|6410.5|6404.5|6403.5|6397.5|2
1626138180000|2021-07-13 01:03:00|6403.5|6397.5|6403.5|6397.5|6404|6398|6403.5|6397.5|0
1626138190000|2021-07-13 01:03:10|6403.7|6397.7|6404|6398|6406.2|6398|6403.7|6396.2|0
1626138210000|2021-07-13 01:03:30|6403.5|6397.5|6403.5|6397.5|6403.5|6397.5|6403.5|6397.5|0
1626138220000|2021-07-13 01:03:40|6403.2|6397.2|6404.5|6398.5|6404.7|6398.7|6403.2|6397.2|0
1626138230000|2021-07-13 01:03:50|6403.4|6397.4|6403.2|6397.2|6403.5|6397.5|6402.5|6396.5|0
1626138240000|2021-07-13 01:04:00|6403.5|6397.5|6404.5|6398.5|6404.5|6398.5|6403.5|6397.5|0
1626138250000|2021-07-13 01:04:10|6404.7|6398.7|6404.7|6398.7|6404.7|6398.7|6404.7|6398.7|0
1626138260000|2021-07-13 01:04:20|6406|6400|6406|6400|6406|6400|6406|6400|0
1626138270000|2021-07-13 01:04:30|6406.7|6400.7|6410|6404|6410|6404|6406.7|6400.7|0
1626138280000|2021-07-13 01:04:40|6410.5|6404.5|6410|6404|6410.5|6404.5|6410|6404|0
1626138290000|2021-07-13 01:04:50|6410.2|6404.2|6410|6404|6410.2|6404.2|6410|6404|0
1626138310000|2021-07-13 01:05:10|6410.2|6404.2|6409.3|6403.3|6410.2|6404.2|6409.3|6403.3|0
1626138320000|2021-07-13 01:05:20|6409|6403|6410.5|6400.5|6410.5|6403|6409|6400.5|0
1626138330000|2021-07-13 01:05:30|6409|6403|6409|6403|6409.3|6403.3|6409|6403|0
1626138340000|2021-07-13 01:05:40|6408|6402|6408|6402|6408|6402|6408|6402|0
1626138360000|2021-07-13 01:06:00|6408.2|6402.2|6408|6402|6408.5|6402.5|6408|6402|0
1626138410000|2021-07-13 01:06:50|6409.7|6403.7|6412.5|6406.5|6413|6407|6409.7|6403.7|0
1626138420000|2021-07-13 01:07:00|6412.3|6406.3|6412.7|6406.7|6412.7|6406.7|6411.5|6405.5|0
1626138430000|2021-07-13 01:07:10|6412.8|6406.8|6413|6407|6413|6407|6412.5|6406.5|0
1626138440000|2021-07-13 01:07:20|6412.8|6406.8|6412.7|6406.7|6412.8|6406.8|6412.7|6406.7|0
1626138450000|2021-07-13 01:07:30|6413|6407|6413|6407|6413|6407|6413|6407|0
1626138470000|2021-07-13 01:07:50|6412|6406|6411.5|6405.5|6412|6406|6411.5|6405.5|0
1626138480000|2021-07-13 01:08:00|6411.3|6405.3|6411|6405|6411.3|6405.3|6411|6405|0
1626138490000|2021-07-13 01:08:10|6410.5|6404.5|6407.5|6401.5|6410.5|6404.5|6407.5|6401.5|1
1626138510000|2021-07-13 01:08:30|6407.7|6401.7|6408|6402|6408.5|6402.5|6407.5|6401.5|0
1626138520000|2021-07-13 01:08:40|6407.5|6401.5|6408|6402|6408|6402|6407.5|6401.5|0
1626138530000|2021-07-13 01:08:50|6407.8|6401.8|6408.5|6402.5|6408.5|6402.5|6407.5|6401.5|0
1626138540000|2021-07-13 01:09:00|6408.3|6402.3|6407.2|6401.2|6408.3|6402.3|6407|6401|0
1626138550000|2021-07-13 01:09:10|6407.5|6401.5|6407.5|6401.5|6407.5|6401.5|6407.5|6401.5|0
1626138560000|2021-07-13 01:09:20|6405.7|6399.7|6405.7|6399.7|6405.7|6399.7|6405.7|6399.7|0
1626138570000|2021-07-13 01:09:30|6405.5|6399.5|6403.7|6397.7|6405.7|6399.7|6403.7|6397.7|0
1626138590000|2021-07-13 01:09:50|6404|6398|6403.7|6397.7|6404|6398|6403.7|6397.7|0
1626138600000|2021-07-13 01:10:00|6404.2|6398.2|6407.5|6397.5|6407.5|6400.3|6403.7|6397.2|0
1626138610000|2021-07-13 01:10:10|6405.7|6399.7|6408|6402|6408|6402|6405.7|6399.7|0
1626138620000|2021-07-13 01:10:20|6407.5|6401.5|6407.5|6401.5|6407.5|6401.5|6407.5|6401.5|0
1626138640000|2021-07-13 01:10:40|6407.8|6401.8|6408|6402|6408.2|6402.2|6407.8|6401.8|1
1626138650000|2021-07-13 01:10:50|6407.7|6401.7|6408|6402|6408|6402|6407.5|6401.5|0
1626138660000|2021-07-13 01:11:00|6407.8|6401.8|6407.7|6401.7|6407.8|6401.8|6407.2|6401.2|0
1626138670000|2021-07-13 01:11:10|6407.5|6401.5|6407.5|6401.5|6407.5|6401.5|6407.5|6401.5|0
1626138690000|2021-07-13 01:11:30|6406.7|6400.7|6406.5|6400.5|6406.7|6400.7|6406.5|6400.5|0
1626138700000|2021-07-13 01:11:40|6406.3|6400.3|6404|6398|6406.3|6400.3|6404|6398|0
1626138710000|2021-07-13 01:11:50|6403.5|6397.5|6403.5|6397.5|6403.5|6397.5|6403.5|6397.5|0
1626138720000|2021-07-13 01:12:00|6403.3|6397.3|6403.5|6393.5|6404.5|6397.3|6402|6393.5|0
1626138770000|2021-07-13 01:12:50|6400|6394|6398.5|6392.5|6400|6394|6398.5|6392.5|0
1626138780000|2021-07-13 01:13:00|6398.2|6392.2|6397.7|6391.7|6398.5|6392.5|6397.7|6391.7|0
1626138800000|2021-07-13 01:13:20|6397.5|6391.5|6397.5|6391.5|6397.5|6391.5|6397.5|6391.5|0
1626138810000|2021-07-13 01:13:30|6397.2|6391.2|6396|6390|6397.2|6391.2|6395.5|6389.5|0
1626138830000|2021-07-13 01:13:50|6395.5|6389.5|6396.5|6386.5|6397.8|6389.7|6395|6386.5|0
1626138840000|2021-07-13 01:14:00|6394|6388|6396.8|6386.8|6396.8|6389|6394|6386.8|0
1626138850000|2021-07-13 01:14:10|6394|6388|6396|6386|6396|6388.5|6393.1|6385.5|0
1626138870000|2021-07-13 01:14:30|6395.5|6385.5|6395.8|6385.8|6395.8|6388|6393.5|6385.5|0
1626138880000|2021-07-13 01:14:40|6395.5|6385.5|6394|6388|6395.5|6389|6393.7|6385.5|0
1626138900000|2021-07-13 01:15:00|6395.5|6385.5|6395.5|6385.5|6395.5|6385.5|6395.5|6385.5|0
1626138920000|2021-07-13 01:15:20|6393|6387|6393|6387|6393|6387|6393|6387|0
1626138930000|2021-07-13 01:15:30|6395.5|6385.5|6395.5|6385.5|6396|6388|6393.3|6385.5|0
1626138940000|2021-07-13 01:15:40|6394|6388|6393.7|6387.7|6394|6388|6393.7|6387.7|1
1626138950000|2021-07-13 01:15:50|6393.5|6387.5|6393|6387|6393.5|6387.5|6393|6387|0
1626138960000|2021-07-13 01:16:00|6393.2|6387.2|6393.7|6387.7|6393.7|6387.7|6393.2|6387.2|0
1626138970000|2021-07-13 01:16:10|6395.3|6389.3|6395.7|6389.7|6395.7|6389.7|6395|6389|0
1626138990000|2021-07-13 01:16:30|6396|6390|6396|6390|6396|6390|6396|6390|0
1626139000000|2021-07-13 01:16:40|6396.5|6390.5|6397.7|6391.7|6397.7|6391.7|6396.5|6390.5|0
1626139010000|2021-07-13 01:16:50|6397.5|6391.5|6397.5|6391.5|6398.2|6391.7|6396|6388.2|0
1626139040000|2021-07-13 01:17:20|6397.3|6391.3|6397|6391|6397.3|6391.3|6397|6391|0
1626139070000|2021-07-13 01:17:50|6396.5|6390.5|6395.5|6389.5|6396.5|6390.5|6395.5|6389.5|0
1626139090000|2021-07-13 01:18:10|6398.2|6388.2|6398.5|6392.5|6398.5|6392.5|6398.2|6388.2|0
1626139110000|2021-07-13 01:18:30|6398|6392|6398.5|6392.5|6398.5|6392.5|6398|6392|0
1626139130000|2021-07-13 01:18:50|6398.4|6392.4|6399|6393|6399|6393|6398.4|6392.4|0
1626139140000|2021-07-13 01:19:00|6399.5|6393.5|6399.5|6393.5|6399.5|6393.5|6399.5|6393.5|0
1626139160000|2021-07-13 01:19:20|6399.3|6393.3|6399.2|6393.2|6399.3|6393.3|6399.2|6393.2|0
1626139170000|2021-07-13 01:19:30|6399.5|6393.5|6399.5|6393.5|6399.5|6393.5|6399.5|6393.5|0
1626139180000|2021-07-13 01:19:40|6399.3|6393.3|6399|6393|6399.3|6393.3|6398.5|6392.5|0
1626139190000|2021-07-13 01:19:50|6399.2|6393.2|6399.5|6393.5|6399.5|6393.5|6399.2|6393.2|0
1626139250000|2021-07-13 01:20:50|6400|6394|6400.5|6394.5|6400.5|6394.5|6400|6394|0
1626139260000|2021-07-13 01:21:00|6400.2|6394.2|6400|6394|6400.2|6394.2|6400|6394|0
1626139270000|2021-07-13 01:21:10|6400.2|6394.2|6400.2|6394.2|6400.2|6394.2|6400|6394|0
1626139280000|2021-07-13 01:21:20|6400.5|6394.5|6400.5|6394.5|6400.7|6394.7|6400.5|6394.5|0
1626139300000|2021-07-13 01:21:40|6401|6395|6401.5|6395.5|6401.5|6395.5|6401|6395|0
1626139370000|2021-07-13 01:22:50|6401|6395|6401.5|6395.5|6401.5|6395.5|6401|6395|0
1626139420000|2021-07-13 01:23:40|6402.5|6396.5|6403|6397|6403|6397|6402.5|6396.5|0
1626139470000|2021-07-13 01:24:30|6402|6396|6402.7|6396.7|6402.7|6396.7|6402|6396|0
1626139480000|2021-07-13 01:24:40|6402|6396|6402|6396|6402|6396|6402|6396|0
1626139500000|2021-07-13 01:25:00|6404.2|6394.2|6401.7|6395.7|6404.2|6397|6401.7|6393.5|0
1626139510000|2021-07-13 01:25:10|6402|6396|6402|6396|6402|6396|6402|6396|0
1626139520000|2021-07-13 01:25:20|6399.2|6393.2|6399|6393|6399.2|6393.2|6398.5|6392.5|0
1626139530000|2021-07-13 01:25:30|6399.2|6393.2|6399.5|6393.5|6399.5|6393.5|6399.2|6393.2|0
1626139540000|2021-07-13 01:25:40|6399.2|6393.2|6398.5|6392.5|6399.2|6393.2|6398.5|6392.5|0
1626139560000|2021-07-13 01:26:00|6398.7|6392.7|6399|6393|6399|6393|6398.5|6392.5|0
1626139570000|2021-07-13 01:26:10|6398.5|6392.5|6398.5|6392.5|6398.5|6392.5|6398.2|6392.2|0
1626139600000|2021-07-13 01:26:40|6398.7|6392.7|6399.2|6393.2|6399.2|6393.2|6398.7|6392.7|0
1626139610000|2021-07-13 01:26:50|6399.7|6393.7|6401.5|6395.5|6401.5|6395.5|6399.7|6393.7|0
1626139620000|2021-07-13 01:27:00|6403|6397|6402|6396|6403|6397|6401.7|6395.7|0
1626139650000|2021-07-13 01:27:30|6402.7|6396.7|6403.5|6397.5|6403.5|6397.5|6402.7|6396.7|0
1626139710000|2021-07-13 01:28:30|6403.2|6397.2|6403.5|6397.5|6403.5|6397.5|6402.5|6396.5|0
1626139730000|2021-07-13 01:28:50|6403.2|6397.2|6403|6397|6403.2|6397.2|6403|6397|0
1626139740000|2021-07-13 01:29:00|6403.5|6397.5|6403.7|6397.7|6403.7|6397.7|6403.5|6397.5|0
1626139810000|2021-07-13 01:30:10|6404.2|6398.2|6406.4|6400.4|6406.7|6400.7|6404.2|6398.2|0
1626139840000|2021-07-13 01:30:40|6406|6400|6406.2|6400.2|6406.2|6400.2|6406|6400|0
1626139850000|2021-07-13 01:30:50|6406|6400|6406|6400|6406|6400|6405.5|6399.5|0
1626139870000|2021-07-13 01:31:10|6405.2|6399.2|6405.2|6399.2|6405.2|6399.2|6405.2|6399.2|0
1626139880000|2021-07-13 01:31:20|6404.7|6398.7|6405.2|6399.2|6405.2|6399.2|6404.7|6398.7|0
1626139890000|2021-07-13 01:31:30|6404.7|6398.7|6404.7|6398.7|6404.7|6398.7|6404.7|6398.7|0
1626139910000|2021-07-13 01:31:50|6404|6398|6404|6398|6404|6398|6404|6398|0
1626139960000|2021-07-13 01:32:40|6406.2|6396.2|6406.2|6396.2|6406.2|6396.2|6406.2|6396.2|0
1626139970000|2021-07-13 01:32:50|6404|6398|6404|6398|6404|6398|6404|6398|0
1626139980000|2021-07-13 01:33:00|6406.2|6396.2|6404|6398|6406.2|6398|6404|6396.2|0
1626139990000|2021-07-13 01:33:10|6406.2|6396.2|6406.2|6396.2|6406.2|6396.2|6406.2|6396.2|0
1626140010000|2021-07-13 01:33:30|6404|6398|6404|6398|6406.5|6398|6404|6396.5|0
1626140030000|2021-07-13 01:33:50|6406.2|6396.2|6405.2|6399.2|6406.2|6399.2|6404.6|6396.2|0
1626140050000|2021-07-13 01:34:10|6405.5|6399.5|6405.5|6399.5|6405.5|6399.5|6405.5|6399.5|0
1626140090000|2021-07-13 01:34:50|6405.2|6399.2|6406.9|6400.9|6406.9|6400.9|6405|6399|0
1626140100000|2021-07-13 01:35:00|6406|6400|6409|6403|6410.7|6404.7|6406|6400|0
1626140110000|2021-07-13 01:35:10|6408.7|6402.7|6411.2|6401.2|6411.2|6402.7|6408.7|6400.2|0
1626140130000|2021-07-13 01:35:30|6411.4|6401.4|6411.4|6401.4|6411.4|6401.4|6411.4|6401.4|0
1626140150000|2021-07-13 01:35:50|6409.7|6403.7|6411.9|6405.9|6411.9|6405.9|6409.7|6403.7|0
1626140160000|2021-07-13 01:36:00|6412.7|6406.7|6413.7|6407.7|6414.2|6408.2|6412.7|6406.7|0
1626140170000|2021-07-13 01:36:10|6413.9|6407.9|6414.2|6408.2|6414.2|6408.2|6413.9|6407.9|0
1626140180000|2021-07-13 01:36:20|6413.4|6407.4|6412.2|6406.2|6413.4|6407.4|6412.2|6406.2|0
1626140190000|2021-07-13 01:36:30|6411.9|6405.9|6410.9|6404.9|6411.9|6405.9|6410.9|6404.9|0
1626140220000|2021-07-13 01:37:00|6411.2|6405.2|6411.4|6405.4|6411.4|6405.4|6411.2|6405.2|0
1626140270000|2021-07-13 01:37:50|6410.8|6404.8|6410.2|6404.2|6410.8|6404.8|6410.2|6404.2|0
1626140280000|2021-07-13 01:38:00|6410.9|6404.9|6411.4|6405.4|6411.4|6405.4|6410.9|6404.9|0
1626140290000|2021-07-13 01:38:10|6410.9|6404.9|6410.2|6404.2|6410.9|6404.9|6410.2|6404.2|0
1626140300000|2021-07-13 01:38:20|6408.7|6402.7|6410.9|6404.9|6410.9|6404.9|6408.7|6402.7|2
1626140310000|2021-07-13 01:38:30|6413.4|6403.4|6412.9|6406.9|6413.4|6406.9|6412.9|6403.4|0
1626140320000|2021-07-13 01:38:40|6413.2|6407.2|6413.2|6407.2|6413.2|6407.2|6413.2|6407.2|0
1626140350000|2021-07-13 01:39:10|6413.7|6407.7|6416.9|6410.9|6416.9|6410.9|6413.7|6407.7|1
1626140360000|2021-07-13 01:39:20|6416.7|6410.7|6416.4|6410.4|6416.7|6410.7|6416.4|6410.4|0
1626140400000|2021-07-13 01:40:00|6417.5|6407.5|6417.2|6407.2|6417.5|6407.5|6416.9|6406.9|0
1626140410000|2021-07-13 01:40:10|6417.4|6407.4|6417.4|6407.4|6417.4|6407.4|6417.4|6407.4|0
1626140430000|2021-07-13 01:40:30|6417.2|6407.2|6415.9|6409.9|6417.4|6409.9|6415.7|6407.2|0
1626140450000|2021-07-13 01:40:50|6417.5|6407.5|6417.7|6407.7|6417.7|6409.7|6415.7|6407.4|0
1626140460000|2021-07-13 01:41:00|6417.4|6407.4|6417.4|6407.4|6417.4|6407.4|6417.4|6407.4|0
1626140470000|2021-07-13 01:41:10|6414.9|6408.9|6416.7|6406.7|6416.7|6408.9|6414.9|6406.4|0
1626140480000|2021-07-13 01:41:20|6416.4|6406.4|6416.7|6406.7|6416.7|6406.7|6416.4|6406.4|0
1626140490000|2021-07-13 01:41:30|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|0
1626140500000|2021-07-13 01:41:40|6417|6407|6414.9|6408.9|6417|6409.2|6414.9|6406.7|0
1626140510000|2021-07-13 01:41:50|6415.2|6409.2|6416.7|6406.7|6416.7|6409.2|6414.9|6406.4|0
1626140550000|2021-07-13 01:42:30|6414.2|6408.2|6413.9|6407.9|6414.2|6408.2|6413.9|6407.9|0
1626140570000|2021-07-13 01:42:50|6414.9|6404.9|6414.2|6408.2|6414.9|6408.2|6413.7|6404.9|0
1626140580000|2021-07-13 01:43:00|6413.9|6407.9|6413.7|6407.7|6414.2|6408.2|6413.7|6407.7|0
1626140630000|2021-07-13 01:43:50|6413.2|6407.2|6411.7|6405.7|6413.2|6407.2|6411.7|6405.7|0
1626140640000|2021-07-13 01:44:00|6411.5|6405.5|6411.2|6405.2|6411.5|6405.5|6411.2|6405.2|0
1626140650000|2021-07-13 01:44:10|6411.7|6405.7|6412.2|6406.2|6413.2|6407.2|6411.7|6405.7|0
1626140670000|2021-07-13 01:44:30|6412.4|6406.4|6412.7|6406.7|6412.7|6406.7|6412.4|6406.4|0
1626140680000|2021-07-13 01:44:40|6412.5|6406.5|6412.2|6406.2|6412.5|6406.5|6412.2|6406.2|0
1626140690000|2021-07-13 01:44:50|6411.7|6405.7|6411.9|6405.9|6411.9|6405.9|6411.7|6405.7|1
1626140720000|2021-07-13 01:45:20|6412.4|6406.4|6412.4|6406.4|6412.4|6406.4|6412.4|6406.4|0
1626140740000|2021-07-13 01:45:40|6411.9|6405.9|6412.4|6406.4|6412.9|6406.9|6411.9|6405.9|0
1626140750000|2021-07-13 01:45:50|6412.9|6406.9|6412.9|6406.9|6412.9|6406.9|6412.9|6406.9|0
1626140800000|2021-07-13 01:46:40|6412.7|6406.7|6411.9|6405.9|6412.7|6406.7|6411.9|6405.9|0
1626140810000|2021-07-13 01:46:50|6412.2|6406.2|6412.7|6406.7|6412.7|6406.7|6412.2|6406.2|0
1626140820000|2021-07-13 01:47:00|6412.9|6406.9|6412.9|6406.9|6412.9|6406.9|6412.9|6406.9|0
1626140840000|2021-07-13 01:47:20|6413.2|6407.2|6413.4|6407.4|6413.4|6407.4|6413.2|6407.2|0
1626140930000|2021-07-13 01:48:50|6412.7|6406.7|6413.2|6407.2|6413.2|6407.2|6412.4|6406.4|0
1626140940000|2021-07-13 01:49:00|6412.9|6406.9|6412.9|6406.9|6412.9|6406.9|6412.7|6406.7|0
1626140960000|2021-07-13 01:49:20|6413.4|6407.4|6412.9|6406.9|6413.4|6407.4|6412.9|6406.9|1
1626140970000|2021-07-13 01:49:30|6413.6|6407.6|6414.9|6408.9|6414.9|6408.9|6413.6|6407.6|1
1626140980000|2021-07-13 01:49:40|6415.1|6409.1|6415.1|6409.1|6415.1|6409.1|6415.1|6409.1|0
1626140990000|2021-07-13 01:49:50|6415.3|6409.3|6415.9|6409.9|6415.9|6409.9|6415.1|6409.1|2
1626141000000|2021-07-13 01:50:00|6415.7|6409.7|6415.7|6409.7|6415.7|6409.7|6415.7|6409.7|0
1626141020000|2021-07-13 01:50:20|6416.4|6410.4|6416.4|6410.4|6416.4|6410.4|6416.4|6410.4|1
1626141030000|2021-07-13 01:50:30|6416.8|6410.8|6418.6|6412.6|6418.6|6412.6|6416.8|6410.8|0
1626141040000|2021-07-13 01:50:40|6418.1|6412.1|6418.6|6412.6|6418.6|6412.6|6416.4|6410.4|0
1626141060000|2021-07-13 01:51:00|6418.1|6412.1|6418.6|6412.6|6418.6|6412.6|6418.1|6412.1|0
1626141100000|2021-07-13 01:51:40|6416.4|6410.4|6416.1|6410.1|6416.4|6410.4|6415.8|6409.8|1
1626141110000|2021-07-13 01:51:50|6415.6|6409.6|6415.6|6409.6|6415.9|6409.9|6415.6|6409.6|0
1626141120000|2021-07-13 01:52:00|6415.4|6409.4|6415.1|6409.1|6415.4|6409.4|6415.1|6409.1|0
1626141130000|2021-07-13 01:52:10|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|6414.9|6408.9|1
1626141150000|2021-07-13 01:52:30|6414.6|6408.6|6414.9|6408.9|6414.9|6408.9|6414.4|6408.4|0
1626141180000|2021-07-13 01:53:00|6415.1|6409.1|6414.9|6408.9|6415.6|6409.6|6414.9|6408.9|0
1626141260000|2021-07-13 01:54:20|6414.6|6408.6|6414.4|6408.4|6414.6|6408.6|6414.4|6408.4|0
1626141270000|2021-07-13 01:54:30|6414.1|6408.1|6413.1|6407.1|6414.1|6408.1|6413.1|6407.1|0
1626141290000|2021-07-13 01:54:50|6412.1|6406.1|6412.9|6406.9|6412.9|6406.9|6412.1|6406.1|0
1626141300000|2021-07-13 01:55:00|6413.1|6407.1|6412.6|6406.6|6413.1|6407.1|6412.6|6406.6|0
1626141310000|2021-07-13 01:55:10|6411.9|6405.9|6411.6|6405.6|6411.9|6405.9|6411.6|6405.6|0
1626141320000|2021-07-13 01:55:20|6411.9|6405.9|6412.1|6406.1|6412.1|6406.1|6411.9|6405.9|0
1626141330000|2021-07-13 01:55:30|6412.6|6406.6|6412.6|6406.6|6412.6|6406.6|6412.6|6406.6|0
1626141340000|2021-07-13 01:55:40|6413.1|6407.1|6413.1|6407.1|6413.1|6407.1|6413.1|6407.1|0
1626141350000|2021-07-13 01:55:50|6414.6|6408.6|6414.6|6408.6|6414.6|6408.6|6414.6|6408.6|0
1626141360000|2021-07-13 01:56:00|6414.4|6408.4|6417.1|6407.1|6418.1|6409.9|6414.4|6407.1|0
1626141370000|2021-07-13 01:56:10|6415.4|6409.4|6415.4|6409.4|6415.4|6409.4|6415.4|6409.4|0
1626141380000|2021-07-13 01:56:20|6416.1|6406.1|6416.1|6406.1|6416.1|6406.1|6416.1|6406.1|0
1626141420000|2021-07-13 01:57:00|6414.4|6408.4|6416.1|6406.1|6416.1|6408.4|6414.4|6406.1|0
1626141450000|2021-07-13 01:57:30|6413.9|6407.9|6413.9|6407.9|6413.9|6407.9|6413.9|6407.9|0
1626141460000|2021-07-13 01:57:40|6413.6|6407.6|6413.6|6407.6|6413.6|6407.6|6413.6|6407.6|0
1626141480000|2021-07-13 01:58:00|6414.6|6408.6|6414.9|6408.9|6414.9|6408.9|6414.4|6408.4|0
1626141490000|2021-07-13 01:58:10|6414.6|6408.6|6414.6|6408.6|6414.9|6408.9|6414.6|6408.6|0
1626141540000|2021-07-13 01:59:00|6416.4|6410.4|6418.1|6408.1|6418.6|6410.9|6416.4|6408.1|0
1626141560000|2021-07-13 01:59:20|6417.9|6407.9|6418.1|6408.1|6418.1|6408.1|6417.9|6407.9|0
1626141580000|2021-07-13 01:59:40|6418.6|6408.6|6418.1|6408.1|6418.6|6408.6|6417.9|6407.9|0
1626141590000|2021-07-13 01:59:50|6418.9|6408.9|6416.6|6410.6|6418.9|6410.6|6416.6|6408.9|0
1626141600000|2021-07-13 02:00:00|6417.6|6411.6|6419.4|6413.4|6419.6|6413.6|6417.1|6411.1|0
1626141610000|2021-07-13 02:00:10|6419.1|6413.1|6418.6|6412.6|6419.1|6413.1|6418.6|6412.6|0
1626141620000|2021-07-13 02:00:20|6418.1|6412.1|6416.6|6410.6|6419.1|6412.1|6416.6|6408.9|1
1626141650000|2021-07-13 02:00:50|6417.2|6411.2|6418.4|6408.4|6419.4|6411.2|6416.6|6408.4|0
1626141660000|2021-07-13 02:01:00|6415.9|6409.9|6415.9|6409.9|6415.9|6409.9|6415.9|6409.9|0
1626141670000|2021-07-13 02:01:10|6418.4|6412.4|6419.4|6409.4|6419.4|6412.4|6418.4|6409.4|0
1626141680000|2021-07-13 02:01:20|6419.1|6409.1|6419.1|6409.1|6419.4|6409.4|6419.1|6409.1|1
1626141720000|2021-07-13 02:02:00|6419.4|6409.4|6419.4|6409.4|6419.4|6409.4|6419.4|6409.4|0
1626141730000|2021-07-13 02:02:10|6417.9|6411.9|6419.4|6409.4|6419.7|6411.9|6417.9|6409.4|0
1626141740000|2021-07-13 02:02:20|6417.9|6411.9|6416.6|6410.6|6419.7|6411.9|6416.6|6409.4|0
1626141750000|2021-07-13 02:02:30|6416.9|6410.9|6416.9|6410.9|6416.9|6410.9|6416.9|6410.9|0
1626141770000|2021-07-13 02:02:50|6416.6|6410.6|6416.6|6410.6|6416.6|6410.6|6416.6|6410.6|0
1626141780000|2021-07-13 02:03:00|6416.9|6410.9|6416.6|6410.6|6417.8|6411.8|6416.6|6410.6|0
1626141840000|2021-07-13 02:04:00|6415.4|6409.4|6415.4|6409.4|6415.4|6409.4|6415.4|6409.4|0
1626141870000|2021-07-13 02:04:30|6413.9|6407.9|6413.9|6407.9|6413.9|6407.9|6413.9|6407.9|0
1626141900000|2021-07-13 02:05:00|6414.6|6408.6|6414.6|6408.6|6414.6|6408.6|6414.6|6408.6|0
1626141910000|2021-07-13 02:05:10|6413.9|6407.9|6413.4|6407.4|6413.9|6407.9|6413.4|6407.4|0
1626141940000|2021-07-13 02:05:40|6413.6|6407.6|6413.2|6407.2|6413.6|6407.6|6413.2|6407.2|0
1626141950000|2021-07-13 02:05:50|6413.9|6407.9|6413.9|6407.9|6413.9|6407.9|6413.9|6407.9|0
1626141970000|2021-07-13 02:06:10|6413.6|6407.6|6413.6|6407.6|6413.6|6407.6|6413.6|6407.6|0
1626141980000|2021-07-13 02:06:20|6413.9|6407.9|6413.9|6407.9|6413.9|6407.9|6413.9|6407.9|0
1626141990000|2021-07-13 02:06:30|6413.4|6407.4|6413.4|6407.4|6413.6|6407.6|6413.4|6407.4|0
1626142000000|2021-07-13 02:06:40|6413.2|6407.2|6412.9|6406.9|6413.2|6407.2|6412.9|6406.9|0
1626142010000|2021-07-13 02:06:50|6412.4|6406.4|6411.6|6405.6|6412.4|6406.4|6411.6|6405.6|0
1626142020000|2021-07-13 02:07:00|6411.9|6405.9|6410.4|6404.4|6412.2|6406.2|6410.1|6404.1|0
1626142030000|2021-07-13 02:07:10|6410.2|6404.2|6409.6|6403.6|6410.2|6404.2|6409.6|6403.6|0
1626142040000|2021-07-13 02:07:20|6409.9|6403.9|6408.4|6402.4|6409.9|6403.9|6408.4|6402.4|0
1626142050000|2021-07-13 02:07:30|6408.7|6402.7|6408.4|6402.4|6408.7|6402.7|6408.4|6402.4|0
1626142060000|2021-07-13 02:07:40|6408.7|6402.7|6408.7|6402.7|6408.7|6402.7|6408.7|6402.7|0
1626142090000|2021-07-13 02:08:10|6408.4|6402.4|6408.7|6402.7|6408.7|6402.7|6408.4|6402.4|0
1626142100000|2021-07-13 02:08:20|6408.9|6402.9|6409.7|6403.7|6409.7|6403.7|6408.9|6402.9|0
1626142110000|2021-07-13 02:08:30|6409.4|6403.4|6409.1|6403.1|6409.7|6403.7|6409.1|6403.1|0
1626142140000|2021-07-13 02:09:00|6408.9|6402.9|6408.9|6402.9|6408.9|6402.9|6408.9|6402.9|0
1626142160000|2021-07-13 02:09:20|6409.1|6403.1|6410.4|6404.4|6410.4|6404.4|6409.1|6403.1|0
1626142170000|2021-07-13 02:09:30|6410.6|6404.6|6410.1|6404.1|6410.6|6404.6|6410.1|6404.1|0
1626142180000|2021-07-13 02:09:40|6409.9|6403.9|6408.9|6402.9|6409.9|6403.9|6408.9|6402.9|0
1626142190000|2021-07-13 02:09:50|6409.1|6403.1|6406.9|6400.9|6410.1|6404.1|6406.6|6400.6|0
1626142200000|2021-07-13 02:10:00|6405.6|6399.6|6405.9|6399.9|6405.9|6399.9|6405.4|6399.4|0
1626142210000|2021-07-13 02:10:10|6406.1|6400.1|6409.4|6403.4|6409.4|6403.4|6406.1|6400.1|0
1626142220000|2021-07-13 02:10:20|6409.1|6403.1|6408.4|6402.4|6409.1|6403.1|6408.4|6402.4|0
1626142230000|2021-07-13 02:10:30|6408.9|6402.9|6409.4|6403.4|6409.4|6403.4|6408.9|6402.9|0
1626142240000|2021-07-13 02:10:40|6409.6|6403.6|6410.6|6404.6|6410.9|6404.9|6409.6|6403.6|0
1626142250000|2021-07-13 02:10:50|6410.9|6404.9|6410.9|6404.9|6410.9|6404.9|6410.9|6404.9|0
1626142260000|2021-07-13 02:11:00|6411.9|6405.9|6409.4|6403.4|6411.9|6405.9|6409.4|6403.4|0
1626142280000|2021-07-13 02:11:20|6409.6|6403.6|6409.6|6403.6|6409.9|6403.9|6409.6|6403.6|0
1626142290000|2021-07-13 02:11:30|6409.4|6403.4|6410.4|6404.4|6410.4|6404.4|6409.4|6403.4|0
1626142300000|2021-07-13 02:11:40|6409.6|6403.6|6409.1|6403.1|6409.6|6403.6|6408.6|6402.6|0
1626142310000|2021-07-13 02:11:50|6408.9|6402.9|6408.9|6402.9|6409.4|6403.4|6408.9|6402.9|0
1626142320000|2021-07-13 02:12:00|6408.4|6402.4|6408.4|6402.4|6408.4|6402.4|6407.9|6401.9|0
1626142330000|2021-07-13 02:12:10|6408.1|6402.1|6409.6|6403.6|6409.6|6403.6|6408.1|6402.1|0
1626142340000|2021-07-13 02:12:20|6409.9|6403.9|6409.4|6403.4|6410.4|6404.4|6408.9|6402.9|0
1626142350000|2021-07-13 02:12:30|6409.9|6403.9|6409.9|6403.9|6409.9|6403.9|6409.9|6403.9|0
1626142360000|2021-07-13 02:12:40|6410.1|6404.1|6410.1|6404.1|6410.1|6404.1|6410.1|6404.1|0
1626142380000|2021-07-13 02:13:00|6409.9|6403.9|6409.9|6403.9|6410.1|6404.1|6409.4|6403.4|0
1626142390000|2021-07-13 02:13:10|6409.4|6403.4|6409.4|6403.4|6409.4|6403.4|6409.4|6403.4|0
1626142420000|2021-07-13 02:13:40|6408.9|6402.9|6409.6|6403.6|6410.8|6403.6|6408.8|6400.8|0
1626142440000|2021-07-13 02:14:00|6409.1|6403.1|6407.9|6401.9|6409.1|6403.1|6407.9|6401.9|0
1626142460000|2021-07-13 02:14:20|6407.6|6401.6|6407.1|6401.1|6407.6|6401.6|6407.1|6401.1|0
1626142470000|2021-07-13 02:14:30|6406.6|6400.6|6406.6|6400.6|6406.6|6400.6|6406.6|6400.6|0
1626142480000|2021-07-13 02:14:40|6406.1|6400.1|6406.1|6400.1|6406.1|6400.1|6406.1|6400.1|0
1626142520000|2021-07-13 02:15:20|6405.9|6399.9|6405.4|6399.4|6405.9|6399.9|6405.4|6399.4|0
1626142540000|2021-07-13 02:15:40|6405.6|6399.6|6406.6|6400.6|6406.6|6400.6|6405.6|6399.6|0
1626142550000|2021-07-13 02:15:50|6406.4|6400.4|6406.4|6400.4|6406.4|6400.4|6406.4|6400.4|0
1626142590000|2021-07-13 02:16:30|6406.1|6400.1|6406.4|6400.4|6406.4|6400.4|6406.1|6400.1|1
1626142610000|2021-07-13 02:16:50|6406.1|6400.1|6409.6|6403.6|6409.6|6403.6|6406.1|6400.1|0
1626142620000|2021-07-13 02:17:00|6409.1|6403.1|6409.1|6403.1|6409.6|6403.6|6409.1|6403.1|0
1626142630000|2021-07-13 02:17:10|6409.6|6403.6|6409.6|6403.6|6409.6|6403.6|6409.1|6403.1|0
1626142660000|2021-07-13 02:17:40|6409.4|6403.4|6408.6|6402.6|6409.4|6403.4|6408.6|6402.6|0
1626142680000|2021-07-13 02:18:00|6410.1|6404.1|6412.4|6406.4|6412.4|6406.4|6410.1|6404.1|3
1626142700000|2021-07-13 02:18:20|6412.3|6406.3|6412.4|6406.4|6412.6|6406.6|6412.3|6406.3|0
1626142710000|2021-07-13 02:18:30|6412.9|6406.9|6412.9|6406.9|6412.9|6406.9|6412.9|6406.9|0
1626142740000|2021-07-13 02:19:00|6412.4|6406.4|6412.4|6406.4|6412.4|6406.4|6412.4|6406.4|0
1626142760000|2021-07-13 02:19:20|6413.1|6407.1|6415.6|6409.6|6415.6|6409.6|6413.1|6407.1|0
1626142770000|2021-07-13 02:19:30|6415.3|6409.3|6415.6|6409.6|6416.9|6409.6|6415.3|6406.9|0
1626142800000|2021-07-13 02:20:00|6417.4|6407.4|6412.9|6406.9|6417.4|6407.8|6412.9|6406.9|0
1626142820000|2021-07-13 02:20:20|6415.1|6405.1|6412.9|6406.9|6415.1|6407.1|6412.9|6405.1|0
1626142840000|2021-07-13 02:20:40|6412.3|6406.3|6412.3|6406.3|6412.3|6406.3|6412.3|6406.3|0
1626142860000|2021-07-13 02:21:00|6412.9|6406.9|6412.9|6406.9|6412.9|6406.9|6412.9|6406.9|0
1626142910000|2021-07-13 02:21:50|6412.4|6406.4|6411.9|6405.9|6412.4|6406.4|6411.9|6405.9|0
1626142920000|2021-07-13 02:22:00|6412.3|6406.3|6412.4|6406.4|6413.4|6407.4|6412.1|6406.1|0
1626142930000|2021-07-13 02:22:10|6412.1|6406.1|6412.1|6406.1|6412.4|6406.4|6412.1|6406.1|0
1626142940000|2021-07-13 02:22:20|6408.1|6402.1|6408.1|6402.1|6408.1|6402.1|6408.1|6402.1|0
1626142950000|2021-07-13 02:22:30|6407.6|6401.6|6407.6|6401.6|6407.6|6401.6|6407.6|6401.6|0
1626142960000|2021-07-13 02:22:40|6407.4|6401.4|6407.6|6401.6|6407.6|6401.6|6407.4|6401.4|0
1626142980000|2021-07-13 02:23:00|6408.1|6402.1|6408.1|6402.1|6408.1|6402.1|6408.1|6402.1|0
1626142990000|2021-07-13 02:23:10|6407.9|6401.9|6407.6|6401.6|6407.9|6401.9|6407.6|6401.6|0
1626143000000|2021-07-13 02:23:20|6407.9|6401.9|6408.1|6402.1|6408.1|6402.1|6407.9|6401.9|0
1626143010000|2021-07-13 02:23:30|6407.9|6401.9|6407.6|6401.6|6407.9|6401.9|6407.6|6401.6|0
1626143030000|2021-07-13 02:23:50|6407.9|6401.9|6408.9|6402.9|6408.9|6402.9|6407.6|6401.6|0
1626143040000|2021-07-13 02:24:00|6408.6|6402.6|6408.6|6402.6|6408.6|6402.6|6408.6|6402.6|0
1626143070000|2021-07-13 02:24:30|6408.4|6402.4|6408.4|6402.4|6408.4|6402.4|6408.4|6402.4|0
1626143080000|2021-07-13 02:24:40|6408.1|6402.1|6408.1|6402.1|6408.1|6402.1|6408.1|6402.1|0
1626143110000|2021-07-13 02:25:10|6407.9|6401.9|6407.9|6401.9|6407.9|6401.9|6407.9|6401.9|0
1626143130000|2021-07-13 02:25:30|6407.6|6401.6|6407.6|6401.6|6407.6|6401.6|6407.6|6401.6|0
1626143160000|2021-07-13 02:26:00|6407.4|6401.4|6407.1|6401.1|6407.4|6401.4|6407.1|6401.1|0
1626143170000|2021-07-13 02:26:10|6407.6|6401.6|6407.6|6401.6|6407.6|6401.6|6407.6|6401.6|0
1626143200000|2021-07-13 02:26:40|6407.9|6401.9|6407.9|6401.9|6407.9|6401.9|6407.9|6401.9|0
1626143220000|2021-07-13 02:27:00|6407.6|6401.6|6407.6|6401.6|6407.6|6401.6|6407.6|6401.6|0
1626143270000|2021-07-13 02:27:50|6407.1|6401.1|6407.9|6401.9|6407.9|6401.9|6406.9|6400.9|0
1626143280000|2021-07-13 02:28:00|6407.6|6401.6|6408.3|6402.3|6408.3|6402.3|6407.6|6401.6|0
1626143290000|2021-07-13 02:28:10|6408.6|6402.6|6407.9|6401.9|6408.6|6402.6|6407.9|6401.9|0
1626143310000|2021-07-13 02:28:30|6408.1|6402.1|6407.9|6401.9|6408.1|6402.1|6407.9|6401.9|0
1626143330000|2021-07-13 02:28:50|6408.1|6402.1|6408.3|6402.3|6408.3|6402.3|6408.1|6402.1|0
1626143340000|2021-07-13 02:29:00|6407.9|6401.9|6406.5|6400.5|6407.9|6401.9|6406.5|6400.5|0
1626143350000|2021-07-13 02:29:10|6407.3|6401.3|6407.3|6401.3|6407.3|6401.3|6407.3|6401.3|0
1626143360000|2021-07-13 02:29:20|6407.8|6401.8|6408.1|6402.1|6408.1|6402.1|6407.8|6401.8|0
1626143370000|2021-07-13 02:29:30|6407.6|6401.6|6407.6|6401.6|6407.6|6401.6|6407.6|6401.6|0
1626143400000|2021-07-13 02:30:00|6407.8|6401.8|6409.6|6403.6|6409.6|6403.6|6407.8|6401.8|0
1626143430000|2021-07-13 02:30:30|6409.4|6403.4|6409.1|6403.1|6409.4|6403.4|6409.1|6403.1|0
1626143450000|2021-07-13 02:30:50|6408.9|6402.9|6408.4|6402.4|6408.9|6402.9|6408.4|6402.4|0
1626143460000|2021-07-13 02:31:00|6408.1|6402.1|6407.6|6401.6|6408.1|6402.1|6407.1|6401.1|0
1626143470000|2021-07-13 02:31:10|6408.1|6402.1|6408.1|6402.1|6408.1|6402.1|6408.1|6402.1|0
1626143490000|2021-07-13 02:31:30|6406.1|6400.1|6402.3|6396.3|6406.1|6400.1|6401.6|6395.6|0
1626143500000|2021-07-13 02:31:40|6401.4|6395.4|6400.1|6394.1|6401.4|6395.4|6400.1|6394.1|0
1626143510000|2021-07-13 02:31:50|6399.6|6393.6|6399.1|6393.1|6399.6|6393.6|6397.8|6391.8|1
1626143520000|2021-07-13 02:32:00|6399.6|6393.6|6399.6|6393.6|6400|6394|6399.6|6393.6|1
1626143530000|2021-07-13 02:32:10|6399.3|6393.3|6399.8|6393.8|6399.8|6393.8|6399.1|6393.1|0
1626143540000|2021-07-13 02:32:20|6399.6|6393.6|6399.6|6393.6|6399.6|6393.6|6399.6|6393.6|0
1626143550000|2021-07-13 02:32:30|6399.8|6393.8|6401.1|6395.1|6401.1|6395.1|6399.8|6393.8|0
1626143560000|2021-07-13 02:32:40|6401.3|6395.3|6401.3|6395.3|6401.3|6395.3|6401.3|6395.3|0
1626143580000|2021-07-13 02:33:00|6402|6396|6403.3|6397.3|6403.6|6397.6|6402|6396|0
1626143620000|2021-07-13 02:33:40|6403.6|6397.6|6405.1|6399.1|6405.1|6399.1|6403.6|6397.6|0
1626143630000|2021-07-13 02:33:50|6404.6|6398.6|6404.8|6398.8|6405.6|6399.6|6404.6|6398.6|0
1626143640000|2021-07-13 02:34:00|6404.6|6398.6|6404.6|6398.6|6404.6|6398.6|6404.6|6398.6|0
1626143650000|2021-07-13 02:34:10|6404.3|6398.3|6402.8|6396.8|6404.3|6398.3|6402.8|6396.8|0
1626143660000|2021-07-13 02:34:20|6402.6|6396.6|6403.1|6397.1|6403.1|6397.1|6402.1|6396.1|0
1626143670000|2021-07-13 02:34:30|6402.8|6396.8|6400.8|6394.8|6402.8|6396.8|6400.8|6394.8|0
1626143680000|2021-07-13 02:34:40|6400.6|6394.6|6401.3|6395.3|6401.3|6395.3|6400.6|6394.6|0
1626143700000|2021-07-13 02:35:00|6401.5|6395.5|6406.1|6400.1|6406.1|6400.1|6401.5|6395.5|1
1626143710000|2021-07-13 02:35:10|6405.8|6399.8|6403.6|6397.6|6406.1|6400.1|6403.6|6397.6|0
1626143770000|2021-07-13 02:36:10|6404.1|6398.1|6404.6|6398.6|6405.5|6399.5|6404.1|6398.1|1
1626143790000|2021-07-13 02:36:30|6403.6|6397.6|6403.6|6397.6|6403.6|6397.6|6403.6|6397.6|0
1626143810000|2021-07-13 02:36:50|6404.5|6398.5|6407.4|6401.4|6407.4|6401.4|6404.5|6398.5|9
1626143820000|2021-07-13 02:37:00|6407.7|6401.7|6407.7|6401.7|6407.7|6401.7|6407.7|6401.7|0
1626143850000|2021-07-13 02:37:30|6406.2|6400.2|6406|6400|6406.5|6400.5|6406|6400|1
1626143920000|2021-07-13 02:38:40|6405.5|6399.5|6404.5|6398.5|6405.5|6399.5|6404|6398|0
1626143930000|2021-07-13 02:38:50|6404.7|6398.7|6405|6399|6405|6399|6404.7|6398.7|0
1626143940000|2021-07-13 02:39:00|6405.2|6399.2|6405.5|6399.5|6408|6402|6404.7|6398.7|0
1626143950000|2021-07-13 02:39:10|6406.6|6400.6|6406.7|6400.7|6406.7|6400.7|6406.4|6400.4|0
1626143980000|2021-07-13 02:39:40|6406.5|6400.5|6405.5|6399.5|6406.5|6400.5|6405.5|6399.5|0
1626143990000|2021-07-13 02:39:50|6405.2|6399.2|6405.2|6399.2|6405.2|6399.2|6405.2|6399.2|0
1626144000000|2021-07-13 02:40:00|6407|6397|6403.9|6397.9|6407|6397.9|6403.9|6397|0
1626144010000|2021-07-13 02:40:10|6404.2|6398.2|6404.2|6398.2|6404.2|6398.2|6404.2|6398.2|0
1626144050000|2021-07-13 02:40:50|6403.2|6397.2|6403.2|6397.2|6403.2|6397.2|6403.2|6397.2|0
1626144060000|2021-07-13 02:41:00|6403.4|6397.4|6403.7|6397.7|6403.7|6397.7|6403.4|6397.4|0
1626144110000|2021-07-13 02:41:50|6403.9|6397.9|6403.7|6397.7|6404.5|6398.5|6403.7|6397.7|0
1626144120000|2021-07-13 02:42:00|6404.7|6398.7|6405.5|6399.5|6405.5|6399.5|6404.7|6398.7|0
1626144130000|2021-07-13 02:42:10|6405.2|6399.2|6405|6399|6405.2|6399.2|6405|6399|0
1626144140000|2021-07-13 02:42:20|6405.2|6399.2|6405|6399|6405.2|6399.2|6405|6399|0
1626144150000|2021-07-13 02:42:30|6405.2|6399.2|6405.2|6399.2|6405.2|6399.2|6405.2|6399.2|0
1626144160000|2021-07-13 02:42:40|6405|6399|6405|6399|6405|6399|6405|6399|0
1626144170000|2021-07-13 02:42:50|6405.7|6395.7|6404.2|6398.2|6405.7|6398.2|6403.7|6395.7|0
1626144180000|2021-07-13 02:43:00|6404.5|6398.5|6405|6399|6405.2|6399.2|6403.5|6397.5|0
1626144230000|2021-07-13 02:43:50|6405.5|6399.5|6405.5|6399.5|6405.5|6399.5|6405.5|6399.5|0
1626144240000|2021-07-13 02:44:00|6405|6399|6405|6399|6405|6399|6405|6399|0
1626144280000|2021-07-13 02:44:40|6405.2|6399.2|6405.5|6399.5|6405.5|6399.5|6405.2|6399.2|0
1626144300000|2021-07-13 02:45:00|6405.7|6399.7|6406.5|6400.5|6406.5|6400.5|6405.7|6399.7|0
1626144330000|2021-07-13 02:45:30|6407|6401|6406.5|6400.5|6407|6401|6406.5|6400.5|0
1626144350000|2021-07-13 02:45:50|6406|6400|6406|6400|6406|6400|6405.7|6399.7|0
1626144370000|2021-07-13 02:46:10|6405.7|6399.7|6405.7|6399.7|6405.7|6399.7|6405.7|6399.7|0
1626144380000|2021-07-13 02:46:20|6405.5|6399.5|6405.7|6399.7|6405.7|6399.7|6405.5|6399.5|0
1626144420000|2021-07-13 02:47:00|6406|6400|6406.5|6400.5|6406.5|6400.5|6406|6400|0
1626144440000|2021-07-13 02:47:20|6404.7|6398.7|6404.2|6398.2|6404.7|6398.7|6403.7|6397.7|0
1626144470000|2021-07-13 02:47:50|6404|6398|6403.5|6397.5|6404|6398|6403.2|6397.2|0
1626144480000|2021-07-13 02:48:00|6404|6398|6404|6398|6404|6398|6404|6398|0
1626144520000|2021-07-13 02:48:40|6395|6389|6394.5|6388.5|6395|6389|6394.5|6388.5|2
1626144530000|2021-07-13 02:48:50|6394.7|6388.7|6394.7|6388.7|6394.7|6388.7|6394.5|6388.5|11
1626144540000|2021-07-13 02:49:00|||||||||5
1626144550000|2021-07-13 02:49:10|6395.2|6389.2|6395.2|6389.2|6395.2|6389.2|6394.7|6388.7|5
1626144570000|2021-07-13 02:49:30|6394.7|6388.7|6394.7|6388.7|6394.7|6388.7|6394.7|6388.7|0
1626144580000|2021-07-13 02:49:40|6395.9|6389.9|6395.6|6389.6|6395.9|6389.9|6395.6|6389.6|2
1626144590000|2021-07-13 02:49:50|6395.1|6389.1|6395.1|6389.1|6395.1|6389.1|6393.9|6387.9|0
1626144600000|2021-07-13 02:50:00|6394.9|6388.9|6394.9|6388.9|6394.9|6388.9|6394.9|6388.9|0
1626144610000|2021-07-13 02:50:10|6394.6|6388.6|6394.6|6388.6|6394.6|6388.6|6394.4|6388.4|0
1626144620000|2021-07-13 02:50:20|6394.4|6388.4|6394.4|6388.4|6394.4|6388.4|6394.4|6388.4|0
1626144650000|2021-07-13 02:50:50|6393.6|6387.6|6392.4|6386.4|6393.6|6387.6|6392.4|6386.4|3
1626144660000|2021-07-13 02:51:00|6392.7|6386.7|6392.7|6386.7|6392.7|6386.7|6392.7|6386.7|0
1626144670000|2021-07-13 02:51:10|6392|6386|6389|6383|6392|6386|6389|6383|1
1626144680000|2021-07-13 02:51:20|6391.2|6381.2|6390|6384|6391.2|6384|6390|6381.2|1
1626144690000|2021-07-13 02:51:30|6390.3|6384.3|6390.3|6384.3|6390.3|6384.3|6390.3|6384.3|0
1626144750000|2021-07-13 02:52:30|6389.8|6383.8|6390.8|6384.8|6390.8|6384.8|6389.8|6383.8|0
1626144760000|2021-07-13 02:52:40|6391|6385|6390.3|6384.3|6391|6385|6390.3|6384.3|0
1626144770000|2021-07-13 02:52:50|6390.5|6384.5|6392.8|6386.8|6392.8|6386.8|6390.5|6384.5|0
1626144790000|2021-07-13 02:53:10|6392.7|6386.7|6391.2|6385.2|6392.7|6386.7|6391.2|6385.2|0
1626144800000|2021-07-13 02:53:20|6391|6385|6390.7|6384.7|6391|6385|6390.7|6384.7|0
1626144810000|2021-07-13 02:53:30|6391.2|6385.2|6391.2|6385.2|6391.2|6385.2|6391.2|6385.2|0
1626144830000|2021-07-13 02:53:50|6391|6385|6390.7|6384.7|6391|6385|6390.7|6384.7|0
1626144840000|2021-07-13 02:54:00|6391|6385|6391.2|6385.2|6391.2|6385.2|6391|6385|0
1626144850000|2021-07-13 02:54:10|6391.5|6385.5|6389.2|6383.2|6391.5|6385.5|6389.2|6383.2|0
1626144860000|2021-07-13 02:54:20|6391.5|6381.5|6390.2|6384.2|6391.5|6384.2|6389.7|6381.5|0
1626144870000|2021-07-13 02:54:30|6392.7|6382.7|6391.2|6385.2|6392.7|6385.2|6391.2|6382.7|0
1626144880000|2021-07-13 02:54:40|6390.2|6384.2|6390.2|6384.2|6390.2|6384.2|6390.2|6384.2|0
1626144890000|2021-07-13 02:54:50|6389.6|6383.6|6390.5|6384.5|6391|6385|6387.2|6381.2|1
1626144910000|2021-07-13 02:55:10|6390|6384|6389.5|6383.5|6390|6384|6389|6383|0
1626144920000|2021-07-13 02:55:20|6389|6383|6389|6383|6389|6383|6389|6383|0
1626144930000|2021-07-13 02:55:30|6389.2|6383.2|6389.5|6383.5|6389.5|6383.5|6389.2|6383.2|0
1626145000000|2021-07-13 02:56:40|6389|6383|6386.2|6380.2|6389|6383|6386.2|6380.2|0
1626145030000|2021-07-13 02:57:10|6386|6380|6384.7|6378.7|6386|6380|6384.4|6378.4|1
1626145060000|2021-07-13 02:57:40|6384.5|6378.5|6384.2|6378.2|6384.5|6378.5|6384.2|6378.2|0
1626145070000|2021-07-13 02:57:50|6384.9|6378.9|6384.9|6378.9|6384.9|6378.9|6384.9|6378.9|2
1626145080000|2021-07-13 02:58:00|6384.7|6378.7|6374.4|6368.4|6384.7|6378.7|6374.4|6368.4|30
1626145090000|2021-07-13 02:58:10|6375.4|6369.4|6373.9|6367.9|6375.4|6369.4|6373.6|6367.6|10
1626145100000|2021-07-13 02:58:20|6373.6|6367.6|6373.9|6367.9|6373.9|6367.9|6373.6|6367.6|0
1626145110000|2021-07-13 02:58:30|6374.9|6368.9|6375.9|6369.9|6376.9|6370.2|6374.9|6366.9|0
1626145120000|2021-07-13 02:58:40|6375.6|6369.6|6375.4|6369.4|6375.6|6369.6|6375.4|6369.4|0
1626145130000|2021-07-13 02:58:50|6375.6|6369.6|6375.4|6369.4|6375.6|6369.6|6374.8|6368.8|0
1626145160000|2021-07-13 02:59:20|6375.9|6369.9|6378.4|6368.4|6378.4|6369.9|6375.9|6368.4|0
1626145190000|2021-07-13 02:59:50|6378.6|6368.6|6377.3|6371.3|6378.6|6371.9|6377.3|6368.6|0
1626145200000|2021-07-13 03:00:00|6377.6|6371.6|6368.3|6362.3|6377.9|6371.9|6368.3|6362.3|7
1626145210000|2021-07-13 03:00:10|6368.6|6362.6|6371.3|6365.3|6371.6|6365.6|6368.6|6362.6|12
1626145230000|2021-07-13 03:00:30|6371.6|6365.6|6371.6|6365.6|6371.6|6365.6|6371.6|6365.6|0
1626145240000|2021-07-13 03:00:40|6374.1|6364.1|6375.2|6369.2|6375.2|6369.2|6371.3|6363.8|3
1626145250000|2021-07-13 03:00:50|6377.6|6371.6|6377.6|6371.6|6377.8|6371.8|6375.1|6369.1|8
1626145280000|2021-07-13 03:01:20|6376.7|6370.7|6375.3|6369.3|6376.7|6370.7|6375.3|6369.3|0
1626145300000|2021-07-13 03:01:40|6376.6|6370.6|6371.1|6365.1|6378.8|6370.6|6371.1|6365.1|0
1626145310000|2021-07-13 03:01:50|6371.6|6365.6|6372.1|6366.1|6372.1|6366.1|6371.6|6365.6|0
1626145320000|2021-07-13 03:02:00|6372.3|6366.3|6370.1|6364.1|6372.8|6366.8|6370.1|6364.1|0
1626145330000|2021-07-13 03:02:10|6370.3|6364.3|6372.8|6366.8|6373.3|6367.3|6370.3|6364.3|0
1626145360000|2021-07-13 03:02:40|6373.3|6367.3|6372.8|6366.8|6373.6|6367.6|6372.6|6366.6|1
1626145370000|2021-07-13 03:02:50|6373.6|6367.6|6373.3|6367.3|6373.6|6367.6|6373.3|6367.3|0
1626145380000|2021-07-13 03:03:00|6373.6|6367.6|6373.6|6367.6|6373.6|6367.6|6372.8|6366.8|0
1626145390000|2021-07-13 03:03:10|6373.8|6367.8|6374.6|6368.6|6376.8|6370.8|6373.1|6367.1|0
1626145400000|2021-07-13 03:03:20|6374.9|6368.9|6375.1|6369.1|6375.1|6369.1|6374.9|6368.9|0
1626145410000|2021-07-13 03:03:30|6374.8|6368.8|6374.6|6368.6|6374.8|6368.8|6374.6|6368.6|1
1626145490000|2021-07-13 03:04:50|6374.8|6368.8|6375.6|6369.6|6375.8|6369.8|6374.3|6368.3|0
1626145500000|2021-07-13 03:05:00|6376.1|6370.1|6376.3|6370.3|6376.3|6370.3|6375.8|6369.8|0
1626145520000|2021-07-13 03:05:20|6376.6|6370.6|6379.8|6373.8|6379.8|6373.8|6376.6|6370.6|0
1626145530000|2021-07-13 03:05:30|6379.6|6373.6|6379.6|6373.6|6379.6|6373.6|6379.6|6373.6|0
1626145540000|2021-07-13 03:05:40|6379.8|6373.8|6380.8|6374.8|6380.8|6374.8|6379.6|6373.6|0
1626145550000|2021-07-13 03:05:50|6381.6|6375.6|6380.6|6374.6|6381.6|6375.6|6379.8|6373.8|0
1626145560000|2021-07-13 03:06:00|6380.3|6374.3|6381.6|6375.6|6381.6|6375.6|6380.3|6374.3|0
1626145570000|2021-07-13 03:06:10|6381.4|6375.4|6380.3|6374.3|6381.4|6375.4|6380.3|6374.3|0
1626145590000|2021-07-13 03:06:30|6382.3|6376.3|6382.1|6376.1|6382.6|6376.6|6382.1|6376.1|6
1626145600000|2021-07-13 03:06:40|6385.4|6379.4|6385.4|6379.4|6385.4|6379.4|6385.1|6379.1|4
1626145610000|2021-07-13 03:06:50|6385.9|6379.9|6388.1|6382.1|6388.1|6382.1|6385.9|6379.9|1
1626145620000|2021-07-13 03:07:00|6386.6|6380.6|6387.3|6381.3|6387.3|6381.3|6386.1|6380.1|0
1626145660000|2021-07-13 03:07:40|6387.6|6381.6|6387.6|6381.6|6387.6|6381.6|6387.6|6381.6|4
1626145670000|2021-07-13 03:07:50|6387.8|6381.8|6384.3|6378.3|6387.8|6381.8|6384.3|6378.3|5
1626145680000|2021-07-13 03:08:00|6384.6|6378.6|6384.3|6378.3|6384.6|6378.6|6384.3|6378.3|0
1626145690000|2021-07-13 03:08:10|6383.3|6377.3|6383.3|6377.3|6383.3|6377.3|6383.3|6377.3|1
1626145710000|2021-07-13 03:08:30|6382.8|6376.8|6385.1|6379.1|6385.1|6379.1|6382.6|6376.6|0
1626145720000|2021-07-13 03:08:40|6385.4|6379.4|6385.4|6379.4|6385.4|6379.4|6385.1|6379.1|0
1626145730000|2021-07-13 03:08:50|6385.1|6379.1|6385.1|6379.1|6385.1|6379.1|6385.1|6379.1|0
1626145740000|2021-07-13 03:09:00|6384.6|6378.6|6384.3|6378.3|6384.9|6378.9|6384.3|6378.3|0
1626145790000|2021-07-13 03:09:50|6383.3|6377.3|6382.3|6376.3|6383.3|6377.3|6382.3|6376.3|0
1626145800000|2021-07-13 03:10:00|6382.1|6376.1|6379.9|6373.9|6382.1|6376.1|6379.9|6373.9|0
1626145810000|2021-07-13 03:10:10|6380.1|6374.1|6380.1|6374.1|6380.1|6374.1|6380.1|6374.1|0
1626145860000|2021-07-13 03:11:00|6380.8|6374.8|6381.6|6375.6|6381.6|6375.6|6380.8|6374.8|0
1626145870000|2021-07-13 03:11:10|6382.3|6376.3|6380.1|6374.1|6382.8|6376.3|6380.1|6372.6|0
1626145880000|2021-07-13 03:11:20|6382.6|6372.6|6382.8|6372.8|6383.1|6374.6|6380.6|6372.6|0
1626145890000|2021-07-13 03:11:30|6382.6|6372.6|6382.8|6372.8|6382.8|6375.1|6380.1|6372.6|0
1626145900000|2021-07-13 03:11:40|6380.1|6374.1|6380.1|6374.1|6380.1|6374.1|6380.1|6374.1|0
1626145950000|2021-07-13 03:12:30|6380.3|6374.3|6380.6|6374.6|6380.6|6374.6|6380.3|6374.3|0
1626145960000|2021-07-13 03:12:40|6380.3|6374.3|6380.6|6374.6|6380.6|6374.6|6380.3|6374.3|0
1626145970000|2021-07-13 03:12:50|6381.4|6375.4|6384.6|6378.6|6387.1|6378.6|6381.4|6375.4|1
1626145980000|2021-07-13 03:13:00|6386.8|6376.8|6385.6|6379.6|6386.8|6379.6|6385.3|6376.6|0
1626145990000|2021-07-13 03:13:10|6385.9|6379.9|6385.6|6379.6|6385.9|6379.9|6385.6|6379.6|0
1626146000000|2021-07-13 03:13:20|6385.9|6379.9|6385.9|6379.9|6385.9|6379.9|6385.9|6379.9|0
1626146010000|2021-07-13 03:13:30|6388.8|6378.8|6385.9|6379.9|6388.8|6380.4|6385.6|6378.8|0
1626146020000|2021-07-13 03:13:40|6385.6|6379.6|6385.4|6379.4|6387.4|6379.6|6385.4|6377.4|0
1626146030000|2021-07-13 03:13:50|6385.6|6379.6|6387.1|6377.1|6387.4|6379.6|6385.6|6376.8|0
1626146040000|2021-07-13 03:14:00|6386.8|6376.8|6383.6|6377.6|6387.1|6378.1|6383.3|6374.8|0
1626146050000|2021-07-13 03:14:10|6383.3|6377.3|6383.3|6377.3|6383.3|6377.3|6383.3|6377.3|0
1626146080000|2021-07-13 03:14:40|6385.1|6375.1|6383.1|6373.1|6385.1|6375.1|6380.6|6373.1|0
1626146100000|2021-07-13 03:15:00|6381.9|6375.9|6381.9|6375.9|6381.9|6375.9|6381.9|6375.9|0
1626146120000|2021-07-13 03:15:20|6382.1|6376.1|6384.1|6378.1|6384.8|6378.1|6382.1|6374.8|0
1626146130000|2021-07-13 03:15:30|6384.4|6378.4|6384.4|6378.4|6384.4|6378.4|6384.4|6378.4|0
1626146160000|2021-07-13 03:16:00|6384.1|6378.1|6384.4|6378.4|6384.4|6378.4|6384.1|6378.1|0
1626146170000|2021-07-13 03:16:10|6383.6|6377.6|6384.4|6378.4|6384.4|6378.4|6383.6|6377.6|0
1626146180000|2021-07-13 03:16:20|6384.1|6378.1|6383.9|6377.9|6384.1|6378.1|6383.6|6377.6|0
1626146190000|2021-07-13 03:16:30|6384.4|6378.4|6384.4|6378.4|6384.4|6378.4|6384.4|6378.4|0
1626146230000|2021-07-13 03:17:10|6384.6|6378.6|6386.4|6380.4|6386.4|6380.4|6384.6|6378.6|0
1626146240000|2021-07-13 03:17:20|6386.6|6380.6|6385.6|6379.6|6387.6|6381.6|6385.3|6379.3|0
1626146270000|2021-07-13 03:17:50|6385.8|6379.8|6385.8|6379.8|6385.8|6379.8|6385.8|6379.8|0
1626146280000|2021-07-13 03:18:00|6384.3|6378.3|6383.6|6377.6|6384.3|6378.3|6382.6|6376.6|0
1626146310000|2021-07-13 03:18:30|6383.8|6377.8|6387.1|6381.1|6387.1|6381.1|6383.8|6377.8|0
1626146320000|2021-07-13 03:18:40|6387.3|6381.3|6387.1|6381.1|6387.3|6381.3|6387.1|6381.1|0
1626146330000|2021-07-13 03:18:50|6386.8|6380.8|6385.6|6379.6|6386.8|6380.8|6384.6|6378.6|0
1626146340000|2021-07-13 03:19:00|6385.8|6379.8|6385.8|6379.8|6385.8|6379.8|6385.8|6379.8|0
1626146370000|2021-07-13 03:19:30|6386.1|6380.1|6387.3|6381.3|6387.3|6381.3|6386.1|6380.1|0
1626146380000|2021-07-13 03:19:40|6387.1|6381.1|6387.1|6381.1|6387.1|6381.1|6387.1|6381.1|0
1626146400000|2021-07-13 03:20:00|6390.3|6380.3|6390.3|6380.3|6390.3|6380.3|6390.3|6380.3|0
1626146410000|2021-07-13 03:20:10|6387.8|6381.8|6387.8|6381.8|6387.8|6381.8|6387.8|6381.8|0
1626146430000|2021-07-13 03:20:30|6388.1|6382.1|6388.1|6382.1|6388.1|6382.1|6388.1|6382.1|0
1626146440000|2021-07-13 03:20:40|6387.8|6381.8|6387.8|6381.8|6387.8|6381.8|6387.8|6381.8|0
1626146450000|2021-07-13 03:20:50|6388.1|6382.1|6387.8|6381.8|6388.1|6382.1|6387.8|6381.8|0
1626146460000|2021-07-13 03:21:00|6388.3|6382.3|6390.3|6380.3|6390.9|6383.6|6387.8|6380.3|0
1626146520000|2021-07-13 03:22:00|6388.8|6382.8|6388.6|6382.6|6390.3|6382.8|6388.6|6380.3|0
1626146530000|2021-07-13 03:22:10|6388.8|6382.8|6388.8|6382.8|6388.8|6382.8|6388.8|6382.8|0
1626146570000|2021-07-13 03:22:50|6390.8|6380.8|6390.3|6380.3|6390.8|6380.8|6390.3|6380.3|0
1626146640000|2021-07-13 03:24:00|6388.8|6382.8|6389.3|6383.3|6389.3|6383.3|6388.8|6382.8|0
1626146660000|2021-07-13 03:24:20|6389.6|6383.6|6389.6|6383.6|6390.1|6384.1|6389.6|6383.6|0
1626146670000|2021-07-13 03:24:30|||||||||1
1626146680000|2021-07-13 03:24:40|6390.3|6384.3|6390.1|6384.1|6390.3|6384.3|6390.1|6384.1|0
1626146690000|2021-07-13 03:24:50|6390.3|6384.3|6395.8|6389.8|6397.3|6389.8|6390.3|6384.3|0
1626146700000|2021-07-13 03:25:00|6397.1|6391.1|6395.6|6389.6|6397.1|6391.1|6395.1|6389.1|0
1626146710000|2021-07-13 03:25:10|6397.3|6387.3|6395.3|6389.3|6397.3|6389.3|6395.3|6387.3|0
1626146720000|2021-07-13 03:25:20|6395.6|6389.6|6395.8|6389.8|6396.1|6390.1|6395.6|6389.6|0
1626146730000|2021-07-13 03:25:30|6395.6|6389.6|6395.6|6389.6|6395.6|6389.6|6395.6|6389.6|0
1626146760000|2021-07-13 03:26:00|6395.8|6389.8|6397.6|6391.6|6398.3|6392|6395.6|6388.1|0
1626146770000|2021-07-13 03:26:10|6397.8|6391.8|6399.1|6393.1|6399.3|6393.3|6397.8|6391.8|0
1626146780000|2021-07-13 03:26:20|6399.3|6393.3|6398.1|6392.1|6399.3|6393.3|6397.6|6391.6|0
1626146790000|2021-07-13 03:26:30|6397.6|6391.6|6396.3|6390.3|6397.6|6391.6|6396.3|6390.3|0
1626146800000|2021-07-13 03:26:40|6396.1|6390.1|6394.3|6388.3|6396.1|6390.1|6394.3|6388.3|0
1626146810000|2021-07-13 03:26:50|6394.1|6388.1|6394.6|6388.6|6394.8|6388.8|6393.6|6387.6|0
1626146830000|2021-07-13 03:27:10|6394.1|6388.1|6394.3|6388.3|6394.6|6388.6|6394.1|6388.1|0
1626146840000|2021-07-13 03:27:20|6394.6|6388.6|6393.6|6387.6|6394.6|6388.6|6393.6|6387.6|0
1626146850000|2021-07-13 03:27:30|6393.3|6387.3|6393.1|6387.1|6393.3|6387.3|6393.1|6387.1|0
1626146860000|2021-07-13 03:27:40|6393.8|6387.8|6392.6|6386.6|6393.8|6387.8|6392.6|6386.6|0
1626146880000|2021-07-13 03:28:00|6392.1|6386.1|6395.3|6385.3|6395.3|6386.8|6391.1|6385.1|0
1626146890000|2021-07-13 03:28:10|6393.1|6387.1|6392.6|6386.6|6395.3|6387.1|6392.6|6384.6|0
1626146910000|2021-07-13 03:28:30|6394.8|6384.8|6394.3|6388.3|6394.8|6388.3|6391.9|6384.8|0
1626146940000|2021-07-13 03:29:00|6395|6389|6396.6|6390.6|6398.6|6392.6|6395|6389|0
1626146950000|2021-07-13 03:29:10|6398.3|6388.3|6395.6|6389.6|6398.3|6389.6|6395.6|6388.3|0
1626146970000|2021-07-13 03:29:30|6394.6|6388.6|6392.6|6386.6|6394.6|6388.6|6392.1|6386.1|0
1626146990000|2021-07-13 03:29:50|6396.8|6386.8|6393.6|6387.6|6396.8|6387.6|6393.6|6386.8|0
1626147000000|2021-07-13 03:30:00|6393.8|6387.8|6393.8|6387.8|6393.8|6387.8|6393.8|6387.8|0
1626147010000|2021-07-13 03:30:10|6390.8|6384.8|6392.6|6386.6|6392.6|6386.6|6390.8|6384.8|0
1626147040000|2021-07-13 03:30:40|6393.6|6387.6|6392.6|6386.6|6394|6388|6392.6|6386.6|0
1626147060000|2021-07-13 03:31:00|6393.1|6387.1|6396.6|6390.6|6396.6|6390.6|6393.1|6387.1|0
1626147080000|2021-07-13 03:31:20|6398.3|6388.3|6394.8|6388.8|6398.3|6389.9|6394.8|6388.3|2
1626147090000|2021-07-13 03:31:30|6393.1|6387.1|6395.1|6389.1|6395.6|6389.6|6393.1|6387.1|6
1626147100000|2021-07-13 03:31:40|6394.4|6388.4|6392.6|6386.6|6394.4|6388.4|6392.6|6386.6|2
1626147110000|2021-07-13 03:31:50|||||||||1
1626147180000|2021-07-13 03:33:00|6392.3|6386.3|6390.8|6384.8|6392.3|6386.3|6390.6|6384.6|0
1626147200000|2021-07-13 03:33:20|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|0
1626147210000|2021-07-13 03:33:30|6391.1|6385.1|6391.1|6385.1|6391.1|6385.1|6391.1|6385.1|0
1626147220000|2021-07-13 03:33:40|6391.3|6385.3|6393.1|6387.1|6393.1|6387.1|6391.3|6385.3|1
1626147230000|2021-07-13 03:33:50|6393.9|6387.9|6399.8|6393.8|6399.8|6393.8|6393.9|6387.9|3
1626147240000|2021-07-13 03:34:00|6399.6|6393.6|6400.4|6394.4|6402.5|6396.5|6399.6|6393.6|1
1626147260000|2021-07-13 03:34:20|6395.6|6389.6|6395.6|6389.6|6395.6|6389.6|6395.6|6389.6|0
1626147270000|2021-07-13 03:34:30|6395.1|6389.1|6395.1|6389.1|6395.1|6389.1|6395.1|6389.1|0
1626147290000|2021-07-13 03:34:50|6395.3|6389.3|6396.9|6390.9|6396.9|6390.9|6395.3|6389.3|0
1626147300000|2021-07-13 03:35:00|6396.6|6390.6|6395.9|6389.9|6396.6|6390.6|6394.9|6388.9|0
1626147320000|2021-07-13 03:35:20|6395.6|6389.6|6395.9|6389.9|6395.9|6389.9|6395.6|6389.6|0
1626147360000|2021-07-13 03:36:00|6396.1|6390.1|6396.4|6390.4|6396.4|6390.4|6396.1|6390.1|0
1626147370000|2021-07-13 03:36:10|6396.1|6390.1|6394.9|6388.9|6396.1|6390.1|6394.9|6388.9|0
1626147380000|2021-07-13 03:36:20|6394.8|6388.8|6394.8|6388.8|6394.8|6388.8|6394.8|6388.8|0
1626147390000|2021-07-13 03:36:30|6394.3|6388.3|6394.3|6388.3|6394.3|6388.3|6394.3|6388.3|0
1626147400000|2021-07-13 03:36:40|6393.6|6387.6|6393.6|6387.6|6393.6|6387.6|6393.6|6387.6|0
1626147430000|2021-07-13 03:37:10|6393.1|6387.1|6392.1|6386.1|6393.1|6387.1|6391.6|6385.6|0
1626147550000|2021-07-13 03:39:10|6392.6|6386.6|6393.8|6387.8|6393.9|6387.9|6392.6|6386.6|0
1626147580000|2021-07-13 03:39:40|6393.3|6387.3|6392.8|6386.8|6393.3|6387.3|6392.8|6386.8|0
1626147600000|2021-07-13 03:40:00|6392.6|6386.6|6392.8|6386.8|6392.8|6386.8|6392.3|6386.3|0
1626147610000|2021-07-13 03:40:10|6393.1|6387.1|6393.8|6387.8|6393.8|6387.8|6393.1|6387.1|0
1626147630000|2021-07-13 03:40:30|6394.1|6388.1|6394.1|6388.1|6394.1|6388.1|6394.1|6388.1|0
1626147660000|2021-07-13 03:41:00|6393.8|6387.8|6394.3|6388.3|6394.3|6388.3|6393.5|6387.5|1
1626147670000|2021-07-13 03:41:10|6394|6388|6394|6388|6394|6388|6394|6388|0
1626147690000|2021-07-13 03:41:30|6394.3|6388.3|6395|6389|6395|6389|6394.3|6388.3|0
1626147700000|2021-07-13 03:41:40|6395.3|6389.3|6395.3|6389.3|6395.3|6389.3|6395.3|6389.3|0
1626147850000|2021-07-13 03:44:10|6395.6|6389.6|6396|6390|6396.3|6390.3|6395.6|6389.6|0
1626147870000|2021-07-13 03:44:30|6395.8|6389.8|6395.8|6389.8|6395.8|6389.8|6395.8|6389.8|0
1626147880000|2021-07-13 03:44:40|6396.1|6390.1|6395.3|6389.3|6396.1|6390.1|6395.3|6389.3|0
1626147900000|2021-07-13 03:45:00|6395.6|6389.6|6394.3|6388.3|6395.6|6389.6|6394.3|6388.3|0
1626147910000|2021-07-13 03:45:10|6394.5|6388.5|6394.5|6388.5|6394.5|6388.5|6394.5|6388.5|0
1626147920000|2021-07-13 03:45:20|6394.3|6388.3|6394|6388|6394.3|6388.3|6394|6388|0
1626148000000|2021-07-13 03:46:40|6394.3|6388.3|6394|6388|6394.3|6388.3|6394|6388|0
1626148010000|2021-07-13 03:46:50|6393.5|6387.5|6393.5|6387.5|6393.5|6387.5|6393.5|6387.5|0
1626148090000|2021-07-13 03:48:10|6394|6388|6394|6388|6394|6388|6394|6388|0
1626148100000|2021-07-13 03:48:20|6394.3|6388.3|6394.3|6388.3|6394.3|6388.3|6394.3|6388.3|0
1626148140000|2021-07-13 03:49:00|6394.8|6388.8|6396.3|6390.3|6396.3|6390.3|6394.8|6388.8|0
1626148210000|2021-07-13 03:50:10|6396|6390|6396|6390|6396.3|6390.3|6395.8|6389.8|0
1626148220000|2021-07-13 03:50:20|6396.3|6390.3|6396|6390|6396.3|6390.3|6396|6390|0
1626148230000|2021-07-13 03:50:30|6396.3|6390.3|6396.8|6390.8|6396.8|6390.8|6396.3|6390.3|0
1626148240000|2021-07-13 03:50:40|6396.5|6390.5|6397.3|6391.3|6397.3|6391.3|6396.5|6390.5|0
1626148260000|2021-07-13 03:51:00|6397.5|6391.5|6398.5|6392.5|6400|6394|6397.5|6391.5|0
1626148270000|2021-07-13 03:51:10|6398.8|6392.8|6398.8|6392.8|6398.8|6392.8|6398.8|6392.8|0
1626148300000|2021-07-13 03:51:40|6397.8|6391.8|6398|6392|6398.3|6392.3|6397.8|6391.8|0
1626148310000|2021-07-13 03:51:50|6398.3|6392.3|6398.3|6392.3|6398.3|6392.3|6398.3|6392.3|0
1626148330000|2021-07-13 03:52:10|6397.8|6391.8|6398.3|6392.3|6398.3|6392.3|6397.8|6391.8|0
1626148350000|2021-07-13 03:52:30|6398|6392|6397.8|6391.8|6398|6392|6397.8|6391.8|0
1626148380000|2021-07-13 03:53:00|6397.5|6391.5|6396.8|6390.8|6397.5|6391.5|6396.8|6390.8|0
1626148390000|2021-07-13 03:53:10|6397.3|6391.3|6397.3|6391.3|6397.3|6391.3|6397.3|6391.3|0
1626148400000|2021-07-13 03:53:20|6397|6391|6396|6390|6397|6391|6396|6390|0
1626148410000|2021-07-13 03:53:30|6395.8|6389.8|6395.3|6389.3|6395.8|6389.8|6395.3|6389.3|0
1626148440000|2021-07-13 03:54:00|6395|6389|6394.5|6388.5|6395|6389|6394.5|6388.5|0
1626148470000|2021-07-13 03:54:30|6394|6388|6394|6388|6394|6388|6394|6388|0
1626148490000|2021-07-13 03:54:50|6393.5|6387.5|6393.5|6387.5|6393.5|6387.5|6393.5|6387.5|0
1626148550000|2021-07-13 03:55:50|6393.3|6387.3|6393.2|6387.2|6393.3|6387.3|6393.2|6387.2|0
1626148590000|2021-07-13 03:56:30|6393.7|6387.7|6395|6389|6395|6389|6393.7|6387.7|0
1626148600000|2021-07-13 03:56:40|6395.5|6389.5|6393.7|6387.7|6395.5|6389.5|6393.7|6387.7|0
1626148630000|2021-07-13 03:57:10|6394.2|6388.2|6394.7|6388.7|6394.7|6388.7|6394.2|6388.2|0
1626148660000|2021-07-13 03:57:40|6395|6389|6395|6389|6395|6389|6395|6389|0
1626148680000|2021-07-13 03:58:00|6394.7|6388.7|6394.7|6388.7|6394.7|6388.7|6394.7|6388.7|0
1626148740000|2021-07-13 03:59:00|6394.2|6388.2|6394.2|6388.2|6394.2|6388.2|6394.2|6388.2|0
1626148750000|2021-07-13 03:59:10|6394.7|6388.7|6395|6389|6395|6389|6394.7|6388.7|0
1626148780000|2021-07-13 03:59:40|6395.2|6389.2|6395.2|6389.2|6395.5|6389.5|6395.2|6389.2|0
1626148850000|2021-07-13 04:00:50|6395.4|6389.4|6395.7|6389.7|6395.7|6389.7|6395.4|6389.4|0
1626148930000|2021-07-13 04:02:10|6395.9|6389.9|6395.2|6389.2|6396.2|6390.2|6395.2|6389.2|0
1626148940000|2021-07-13 04:02:20|6394.7|6388.7|6394.2|6388.2|6394.7|6388.7|6394.2|6388.2|0
1626148960000|2021-07-13 04:02:40|6394|6388|6393.7|6387.7|6394|6388|6393.7|6387.7|0
1626148990000|2021-07-13 04:03:10|6393.3|6387.3|6393.7|6387.7|6393.7|6387.7|6393.3|6387.3|0
1626149110000|2021-07-13 04:05:10|6395|6389|6395|6389|6395|6389|6395|6389|0
1626149120000|2021-07-13 04:05:20|6394.7|6388.7|6395.2|6389.2|6395.2|6389.2|6394.7|6388.7|0
1626149150000|2021-07-13 04:05:50|6395.7|6389.7|6395.7|6389.7|6395.7|6389.7|6395.7|6389.7|0
1626149160000|2021-07-13 04:06:00|6395|6389|6395.2|6389.2|6395.2|6389.2|6395|6389|0
1626149170000|2021-07-13 04:06:10|6394.7|6388.7|6393.5|6387.5|6394.7|6388.7|6393.5|6387.5|0
1626149190000|2021-07-13 04:06:30|6393.2|6387.2|6393.2|6387.2|6393.2|6387.2|6393.2|6387.2|0
1626149200000|2021-07-13 04:06:40|6388|6382|6387.5|6381.5|6388|6382|6387.5|6381.5|3
1626149210000|2021-07-13 04:06:50|6387.4|6381.4|6386.2|6380.2|6387.4|6381.4|6386.2|6380.2|0
1626149220000|2021-07-13 04:07:00|6386.7|6380.7|6385.7|6379.7|6386.7|6380.7|6385.7|6379.7|0
1626149250000|2021-07-13 04:07:30|6386.2|6380.2|6385.7|6379.7|6386.2|6380.2|6385.7|6379.7|0
1626149260000|2021-07-13 04:07:40|6386.2|6380.2|6385.7|6379.7|6386.2|6380.2|6385.4|6379.4|0
1626149270000|2021-07-13 04:07:50|6385.9|6379.9|6384.9|6378.9|6385.9|6379.9|6384.7|6378.7|21
1626149280000|2021-07-13 04:08:00|6385.4|6379.4|6384.2|6378.2|6385.7|6379.7|6384.2|6378.2|0
1626149390000|2021-07-13 04:09:50|6384.7|6378.7|6384.7|6378.7|6384.7|6378.7|6384.7|6378.7|0
1626149400000|2021-07-13 04:10:00|6384.9|6378.9|6386.2|6380.2|6386.2|6380.2|6384.9|6378.9|0
1626149430000|2021-07-13 04:10:30|6386.4|6380.4|6385.7|6379.7|6386.7|6380.7|6384.2|6378.2|0
1626149450000|2021-07-13 04:10:50|6385.9|6379.9|6388.7|6382.7|6389.8|6383.8|6385.9|6379.9|0
1626149460000|2021-07-13 04:11:00|6388.9|6382.9|6389.2|6383.2|6389.2|6383.2|6388.9|6382.9|0
1626149530000|2021-07-13 04:12:10|6389|6383|6387.7|6381.7|6389|6383|6387.7|6381.7|0
1626149560000|2021-07-13 04:12:40|6387.5|6381.5|6387.2|6381.2|6387.5|6381.5|6387.2|6381.2|0
1626149570000|2021-07-13 04:12:50|6386.9|6380.9|6387.2|6381.2|6387.2|6381.2|6386.9|6380.9|0
1626149610000|2021-07-13 04:13:30|6389.2|6383.2|6389.7|6383.7|6389.7|6383.7|6388.7|6382.7|0
1626149620000|2021-07-13 04:13:40|6390.1|6384.1|6389.7|6383.7|6391.1|6385.1|6389.7|6383.7|0
1626149690000|2021-07-13 04:14:50|6389.2|6383.2|6389.2|6383.2|6389.2|6383.2|6389.2|6383.2|0
1626149730000|2021-07-13 04:15:30|6389.4|6383.4|6389.7|6383.7|6389.7|6383.7|6389.4|6383.4|0
1626149740000|2021-07-13 04:15:40|6389.9|6383.9|6390.7|6384.7|6390.7|6384.7|6389.9|6383.9|0
1626149750000|2021-07-13 04:15:50|6390.9|6384.9|6391.2|6385.2|6391.2|6385.2|6390.9|6384.9|0
1626149770000|2021-07-13 04:16:10|6391.4|6385.4|6392.1|6386.1|6392.1|6386.1|6391.4|6385.4|0
1626149780000|2021-07-13 04:16:20|6393.7|6387.7|6391.2|6385.2|6393.7|6387.7|6391.2|6385.2|0
1626149830000|2021-07-13 04:17:10|6390.4|6384.4|6390.7|6384.7|6390.7|6384.7|6390.4|6384.4|0
1626149870000|2021-07-13 04:17:50|6390.9|6384.9|6391.2|6385.2|6391.2|6385.2|6390.9|6384.9|0
1626150000000|2021-07-13 04:20:00|6391|6385|6390.2|6384.2|6391|6385|6390.2|6384.2|0
1626150030000|2021-07-13 04:20:30|||||||||22
1626150060000|2021-07-13 04:21:00|6390.4|6384.4|6391.2|6385.2|6391.2|6385.2|6390.4|6384.4|0
1626150070000|2021-07-13 04:21:10|6391.7|6385.7|6391.4|6385.4|6391.7|6385.7|6391.2|6385.2|0
1626150090000|2021-07-13 04:21:30|6391.2|6385.2|6391.2|6385.2|6391.2|6385.2|6391.2|6385.2|0
1626150120000|2021-07-13 04:22:00|6391.4|6385.4|6391.7|6385.7|6391.7|6385.7|6391.4|6385.4|0
1626150130000|2021-07-13 04:22:10|6391.9|6385.9|6392.2|6386.2|6392.4|6386.4|6390.7|6384.7|0
1626150160000|2021-07-13 04:22:40|6391.9|6385.9|6392.2|6386.2|6392.4|6386.4|6391.9|6385.9|0
1626150170000|2021-07-13 04:22:50|6392.7|6386.7|6392.7|6386.7|6392.7|6386.7|6392.7|6386.7|0
1626150200000|2021-07-13 04:23:20|6392.2|6386.2|6392.2|6386.2|6392.2|6386.2|6392.2|6386.2|2
1626150230000|2021-07-13 04:23:50|6392.4|6386.4|6392.7|6386.7|6392.7|6386.7|6392.4|6386.4|0
1626150300000|2021-07-13 04:25:00|6392.2|6386.2|6392.2|6386.2|6392.4|6386.4|6392.2|6386.2|0
1626150310000|2021-07-13 04:25:10|6391.7|6385.7|6391.7|6385.7|6391.9|6385.9|6391.4|6385.4|0
1626150320000|2021-07-13 04:25:20|6392.2|6386.2|6392.2|6386.2|6392.2|6386.2|6392.2|6386.2|0
1626150370000|2021-07-13 04:26:10|6392.7|6386.7|6397.7|6391.7|6398.2|6392.2|6392.7|6386.7|0
1626150380000|2021-07-13 04:26:20|6397.9|6391.9|6398.2|6392.2|6398.2|6392.2|6397.9|6391.9|0
1626150420000|2021-07-13 04:27:00|6398.4|6392.4|6398.7|6392.7|6398.7|6392.7|6398.4|6392.4|0
1626150430000|2021-07-13 04:27:10|6398.4|6392.4|6397.7|6391.7|6398.4|6392.4|6397.7|6391.7|0
1626150440000|2021-07-13 04:27:20|6397.9|6391.9|6398.2|6392.2|6398.2|6392.2|6397.9|6391.9|0
1626150460000|2021-07-13 04:27:40|6398.4|6392.4|6397.7|6391.7|6398.4|6392.4|6397.7|6391.7|0
1626150480000|2021-07-13 04:28:00|6397.4|6391.4|6397.2|6391.2|6397.4|6391.4|6397.2|6391.2|0
1626150530000|2021-07-13 04:28:50|6397.4|6391.4|6398.2|6392.2|6398.2|6392.2|6397.4|6391.4|0
1626150540000|2021-07-13 04:29:00|6397.9|6391.9|6396.2|6390.2|6397.9|6391.9|6396.2|6390.2|0
1626150570000|2021-07-13 04:29:30|6396.6|6390.6|6396.9|6390.9|6396.9|6390.9|6396.6|6390.6|0
1626150580000|2021-07-13 04:29:40|6397.2|6391.2|6399.7|6393.7|6399.9|6393.9|6397.2|6391.2|0
1626150590000|2021-07-13 04:29:50|6396.9|6390.9|6396.2|6390.2|6396.9|6390.9|6396.2|6390.2|0
1626150610000|2021-07-13 04:30:10|6396.6|6390.6|6397.2|6391.2|6397.2|6391.2|6396.6|6390.6|2
1626150630000|2021-07-13 04:30:30|6397.6|6391.6|6397.6|6391.6|6397.6|6391.6|6397.6|6391.6|9
1626150680000|2021-07-13 04:31:20|6398.4|6388.4|6395.4|6389.4|6398.4|6389.4|6395.1|6388.4|2
1626150690000|2021-07-13 04:31:30|6395.7|6389.7|6396.4|6390.4|6396.4|6390.4|6395.7|6389.7|0
1626150700000|2021-07-13 04:31:40|6395.9|6389.9|6395.4|6389.4|6396.1|6390.1|6395.4|6389.4|0
1626150720000|2021-07-13 04:32:00|6395.1|6389.1|6395.1|6389.1|6395.1|6389.1|6395.1|6389.1|0
1626150790000|2021-07-13 04:33:10|6395.4|6389.4|6393.9|6387.9|6395.4|6389.4|6393.9|6387.9|0
1626150820000|2021-07-13 04:33:40|6393.1|6387.1|6388.6|6382.6|6393.1|6387.1|6388.6|6382.6|0
1626150830000|2021-07-13 04:33:50|6388.4|6382.4|6385.6|6379.6|6388.4|6382.4|6385.6|6379.6|0
1626150880000|2021-07-13 04:34:40|6385.9|6379.9|6386.4|6380.4|6386.4|6380.4|6385.9|6379.9|0
1626150890000|2021-07-13 04:34:50|6386.9|6380.9|6387.1|6381.1|6390.4|6381.1|6386.9|6380.4|0
1626150910000|2021-07-13 04:35:10|6387.6|6381.6|6387.6|6381.6|6387.6|6381.6|6387.6|6381.6|0
1626150920000|2021-07-13 04:35:20|6387.9|6381.9|6389.1|6383.1|6389.1|6383.1|6387.9|6381.9|0
1626150940000|2021-07-13 04:35:40|6388.9|6382.9|6388.4|6382.4|6388.9|6382.9|6388.1|6382.1|0
1626150980000|2021-07-13 04:36:20|6387.9|6381.9|6387.4|6381.4|6387.9|6381.9|6387.2|6381.2|0
1626151010000|2021-07-13 04:36:50|6387.2|6381.2|6387.4|6381.4|6387.4|6381.4|6387.2|6381.2|0
1626151020000|2021-07-13 04:37:00|6386.9|6380.9|6386.4|6380.4|6386.9|6380.9|6386.4|6380.4|0
1626151040000|2021-07-13 04:37:20|6386.6|6380.6|6386.6|6380.6|6386.6|6380.6|6386.6|6380.6|0
1626151050000|2021-07-13 04:37:30|6386.9|6380.9|6387.9|6381.9|6388.9|6382.9|6386.9|6380.9|3
1626151080000|2021-07-13 04:38:00|6388.1|6382.1|6388.9|6382.9|6388.9|6382.9|6388.1|6382.1|0
1626151090000|2021-07-13 04:38:10|6389.1|6383.1|6388.9|6382.9|6389.6|6383.6|6388.9|6382.9|0
1626151110000|2021-07-13 04:38:30|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|0
1626151150000|2021-07-13 04:39:10|6388.9|6382.9|6388.9|6382.9|6388.9|6382.9|6388.6|6382.6|0
1626151160000|2021-07-13 04:39:20|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|0
1626151170000|2021-07-13 04:39:30|6388.9|6382.9|6388.6|6382.6|6388.9|6382.9|6388.6|6382.6|0
1626151180000|2021-07-13 04:39:40|6388.9|6382.9|6388.9|6382.9|6388.9|6382.9|6388.9|6382.9|0
1626151190000|2021-07-13 04:39:50|6389.1|6383.1|6394.9|6388.9|6394.9|6388.9|6389.1|6383.1|0
1626151200000|2021-07-13 04:40:00|6395.1|6389.1|6395.1|6389.1|6395.1|6389.1|6394.9|6388.9|0
1626151220000|2021-07-13 04:40:20|6396.1|6390.1|6398.4|6392.4|6398.9|6392.9|6396.1|6390.1|0
1626151230000|2021-07-13 04:40:30|6398.6|6392.6|6398.9|6392.9|6399.1|6393.1|6398.4|6392.4|0
1626151240000|2021-07-13 04:40:40|6398.7|6388.7|6395.9|6389.9|6398.7|6390.1|6395.9|6387.4|0
1626151250000|2021-07-13 04:40:50|6397.9|6387.9|6394.4|6388.4|6397.9|6390.1|6394.4|6387.9|0
1626151260000|2021-07-13 04:41:00|6394.1|6388.1|6394.1|6388.1|6394.1|6388.1|6394.1|6388.1|0
1626151280000|2021-07-13 04:41:20|6393.9|6387.9|6391.6|6385.6|6393.9|6387.9|6391.6|6385.6|0
1626151290000|2021-07-13 04:41:30|6393|6387|6394.1|6388.1|6394.1|6388.1|6393|6387|0
1626151320000|2021-07-13 04:42:00|6393.9|6387.9|6393.9|6387.9|6393.9|6387.9|6393.9|6387.9|0
1626151330000|2021-07-13 04:42:10|6394.1|6388.1|6396.4|6390.4|6396.4|6390.4|6393.9|6387.9|0
1626151340000|2021-07-13 04:42:20|6396.1|6390.1|6394.1|6388.1|6397.4|6391.4|6394.1|6388.1|0
1626151490000|2021-07-13 04:44:50|6396.4|6386.4|6395.4|6389.4|6396.4|6389.4|6395.4|6386.4|0
1626151500000|2021-07-13 04:45:00|6395.2|6389.2|6394.9|6388.9|6395.2|6389.2|6394.9|6388.9|0
1626151520000|2021-07-13 04:45:20|6395.1|6389.1|6395.6|6389.6|6395.6|6389.6|6395.1|6389.1|0
1626151530000|2021-07-13 04:45:30|6395.9|6389.9|6395.9|6389.9|6395.9|6389.9|6395.9|6389.9|0
1626151540000|2021-07-13 04:45:40|6395.6|6389.6|6395.6|6389.6|6395.9|6389.9|6395.6|6389.6|0
1626151550000|2021-07-13 04:45:50|6396.1|6390.1|6396.1|6390.1|6396.1|6390.1|6396.1|6390.1|0
1626151560000|2021-07-13 04:46:00|6396.3|6390.3|6399.6|6393.6|6399.6|6393.6|6396.3|6390.3|0
1626151570000|2021-07-13 04:46:10|6399.9|6393.9|6400.1|6394.1|6400.4|6394.4|6399.9|6393.9|0
1626151580000|2021-07-13 04:46:20|6400.3|6394.3|6398.6|6392.6|6400.3|6394.3|6398.6|6392.6|0
1626151600000|2021-07-13 04:46:40|6397.7|6391.7|6395.6|6389.6|6397.7|6391.7|6395.6|6389.6|0
1626151610000|2021-07-13 04:46:50|6394.5|6388.5|6394.1|6388.1|6394.5|6388.5|6392.6|6386.6|2
1626151620000|2021-07-13 04:47:00|6394.4|6388.4|6394.4|6388.4|6394.4|6388.4|6394.4|6388.4|0
1626151630000|2021-07-13 04:47:10|6394.6|6388.6|6396.4|6390.4|6396.4|6390.4|6394.6|6388.6|0
1626151650000|2021-07-13 04:47:30|6396.6|6390.6|6396.6|6390.6|6396.6|6390.6|6396.6|6390.6|0
1626151660000|2021-07-13 04:47:40|6397.1|6391.1|6396.9|6390.9|6397.1|6391.1|6396.9|6390.9|0
1626151680000|2021-07-13 04:48:00|6398.4|6388.4|6394.3|6388.3|6398.4|6388.4|6394.3|6388.3|0
1626151690000|2021-07-13 04:48:10|6394.6|6388.6|6394.6|6388.6|6394.6|6388.6|6394.6|6388.6|0
1626151740000|2021-07-13 04:49:00|6394.3|6388.3|6394.3|6388.3|6394.3|6388.3|6394.3|6388.3|0
1626151760000|2021-07-13 04:49:20|6393.8|6387.8|6393.6|6387.6|6393.8|6387.8|6393.6|6387.6|0
1626151770000|2021-07-13 04:49:30|6393.3|6387.3|6393.8|6387.8|6393.8|6387.8|6392.8|6386.8|0
1626151790000|2021-07-13 04:49:50|6393.6|6387.6|6393.3|6387.3|6393.6|6387.6|6393.3|6387.3|0
1626151850000|2021-07-13 04:50:50|6393.1|6387.1|6393.3|6387.3|6393.3|6387.3|6393.1|6387.1|0
1626151860000|2021-07-13 04:51:00|6392.8|6386.8|6393.3|6387.3|6393.3|6387.3|6392.8|6386.8|0
1626151870000|2021-07-13 04:51:10|6392.8|6386.8|6393.3|6387.3|6393.3|6387.3|6392.8|6386.8|0
1626151880000|2021-07-13 04:51:20|6393.1|6387.1|6393.8|6387.8|6393.8|6387.8|6392.8|6386.8|0
1626151900000|2021-07-13 04:51:40|6393.3|6387.3|6393.3|6387.3|6393.3|6387.3|6393.3|6387.3|0
1626151930000|2021-07-13 04:52:10|6393.1|6387.1|6392.3|6386.3|6393.1|6387.1|6391.8|6385.8|0
1626151950000|2021-07-13 04:52:30|6391.8|6385.8|6390.6|6384.6|6391.8|6385.8|6390.6|6384.6|0
1626152010000|2021-07-13 04:53:30|6390.8|6384.8|6390.8|6384.8|6390.8|6384.8|6390.8|6384.8|0
1626152150000|2021-07-13 04:55:50|6390.6|6384.6|6388.8|6382.8|6390.6|6384.6|6388.8|6382.8|0
1626152230000|2021-07-13 04:57:10|6388.1|6382.1|6387.1|6381.1|6388.1|6382.1|6386.6|6380.6|0
1626152250000|2021-07-13 04:57:30|6386.6|6380.6|6386.3|6380.3|6386.6|6380.6|6386.3|6380.3|0
1626152260000|2021-07-13 04:57:40|6386.6|6380.6|6386.6|6380.6|6386.6|6380.6|6386.6|6380.6|0
1626152280000|2021-07-13 04:58:00|6386.8|6380.8|6389.3|6383.3|6389.8|6383.8|6386.8|6380.8|0
1626152460000|2021-07-13 05:01:00|6389|6383|6389.3|6383.3|6389.3|6383.3|6389|6383|0
1626152500000|2021-07-13 05:01:40|6388.6|6382.6|6386.5|6380.5|6388.6|6382.6|6386.5|6380.5|0
1626152530000|2021-07-13 05:02:10|6386.3|6380.3|6384.8|6378.8|6386.3|6380.3|6384.8|6378.8|0
1626152540000|2021-07-13 05:02:20|6385|6379|6384.8|6378.8|6385.3|6379.3|6384.8|6378.8|0
1626152550000|2021-07-13 05:02:30|6385.1|6379.1|6385.1|6379.1|6385.1|6379.1|6385.1|6379.1|0
1626152560000|2021-07-13 05:02:40|6384.8|6378.8|6384.8|6378.8|6384.8|6378.8|6384.8|6378.8|0
1626152580000|2021-07-13 05:03:00|6388.3|6382.3|6387.8|6381.8|6388.3|6382.3|6387.3|6381.3|0
1626152610000|2021-07-13 05:03:30|6387.6|6381.6|6385.8|6379.8|6387.6|6381.6|6385.8|6379.8|0
1626152620000|2021-07-13 05:03:40|6385.6|6379.6|6384.8|6378.8|6385.6|6379.6|6384.8|6378.8|0
1626152660000|2021-07-13 05:04:20|6385.8|6379.8|6385.8|6379.8|6385.8|6379.8|6385.8|6379.8|0
1626152680000|2021-07-13 05:04:40|6386.3|6380.3|6385.8|6379.8|6386.3|6380.3|6385.8|6379.8|0
1626152690000|2021-07-13 05:04:50|6385.5|6379.5|6385.5|6379.5|6385.5|6379.5|6385.5|6379.5|0
1626152700000|2021-07-13 05:05:00|6385.8|6379.8|6387.8|6381.8|6387.8|6381.8|6385.8|6379.8|0
1626152710000|2021-07-13 05:05:10|6388.3|6382.3|6388.3|6378.3|6388.6|6382.3|6388.3|6378.3|0
1626152730000|2021-07-13 05:05:30|6386.1|6380.1|6385.8|6379.8|6386.1|6380.1|6385.8|6379.8|0
1626152750000|2021-07-13 05:05:50|6385.3|6379.3|6385.1|6379.1|6385.3|6379.3|6385.1|6379.1|0
1626152760000|2021-07-13 05:06:00|6384.8|6378.8|6384.5|6378.5|6384.8|6378.8|6384.5|6378.5|0
1626152770000|2021-07-13 05:06:10|6384.8|6378.8|6384.8|6378.8|6384.8|6378.8|6384.8|6378.8|0
1626152800000|2021-07-13 05:06:40|6384.3|6378.3|6382.8|6376.8|6384.3|6378.3|6382.8|6376.8|0
1626152810000|2021-07-13 05:06:50|6384.6|6374.6|6380.8|6374.8|6384.6|6375.8|6380.8|6373.3|0
1626152820000|2021-07-13 05:07:00|6381.1|6375.1|6383.3|6373.3|6383.3|6375.1|6381.1|6373.3|0
1626152830000|2021-07-13 05:07:10|6381.5|6375.5|6380.8|6374.8|6381.5|6375.5|6380.8|6374.8|0
1626152840000|2021-07-13 05:07:20|6383|6373|6384|6374|6384|6375.8|6381.8|6373|0
1626152850000|2021-07-13 05:07:30|6384.3|6374.3|6386.3|6380.3|6387|6380.3|6383.7|6374.3|0
1626152860000|2021-07-13 05:07:40|6386.8|6380.8|6388.3|6378.3|6388.3|6380.8|6386.8|6378|0
1626152880000|2021-07-13 05:08:00|6387.5|6381.5|6387.8|6381.8|6387.8|6381.8|6387.5|6381.5|0
1626152890000|2021-07-13 05:08:10|6387.6|6381.6|6387.8|6381.8|6387.8|6381.8|6387.5|6381.5|0
1626152930000|2021-07-13 05:08:50|6390.8|6380.8|6390.8|6380.8|6390.8|6380.8|6390.8|6380.8|0
1626152940000|2021-07-13 05:09:00|6388.3|6378.3|6387.8|6381.8|6388.3|6381.8|6387.8|6378.3|0
1626152990000|2021-07-13 05:09:50|6387.5|6381.5|6387.5|6381.5|6387.5|6381.5|6387.5|6381.5|0
1626153000000|2021-07-13 05:10:00|6387.8|6381.8|6389.1|6383.1|6389.3|6383.3|6385.5|6378.6|0
1626153010000|2021-07-13 05:10:10|6389|6383|6391.5|6385.5|6391.5|6385.5|6389|6383|1
1626153030000|2021-07-13 05:10:30|6391.3|6385.3|6391.5|6385.5|6391.5|6385.5|6391.3|6385.3|67
1626153040000|2021-07-13 05:10:40|6391.8|6385.8|6392.8|6386.8|6393.9|6387.9|6391.8|6385.8|3
1626153100000|2021-07-13 05:11:40|6392.7|6386.7|6392.7|6386.7|6392.7|6386.7|6392.7|6386.7|0
1626153110000|2021-07-13 05:11:50|6393|6387|6393.2|6387.2|6393.5|6387.5|6393|6387|1
1626153130000|2021-07-13 05:12:10|6393.5|6387.5|6394|6388|6394|6388|6393.5|6387.5|1
1626153140000|2021-07-13 05:12:20|6392.7|6382.7|6392.7|6382.7|6392.7|6382.7|6392.7|6382.7|0
1626153150000|2021-07-13 05:12:30|6391.2|6385.2|6391.2|6385.2|6391.2|6385.2|6391.2|6385.2|0
1626153210000|2021-07-13 05:13:30|6392|6386|6392|6386|6392|6386|6392|6386|0
1626153260000|2021-07-13 05:14:20|6392.5|6386.5|6392.5|6386.5|6392.5|6386.5|6392.5|6386.5|0
1626153300000|2021-07-13 05:15:00|6393.2|6387.2|6394.2|6388.2|6394.7|6388.7|6393.2|6387.2|0
1626153310000|2021-07-13 05:15:10|6394.5|6388.5|6396.2|6390.2|6396.2|6390.2|6394.5|6388.5|0
1626153320000|2021-07-13 05:15:20|6398|6388|6395.2|6389.2|6398|6390|6395.2|6388|0
1626153390000|2021-07-13 05:16:30|6395.5|6389.5|6397.2|6391.2|6397.7|6391.7|6395.5|6389.5|0
1626153410000|2021-07-13 05:16:50|6399|6389|6396.2|6390.2|6399|6390.2|6396.2|6389|0
1626153460000|2021-07-13 05:17:40|6396|6390|6396|6390|6396|6390|6396|6390|0
1626153470000|2021-07-13 05:17:50|6395.7|6389.7|6397.7|6391.7|6397.7|6391.7|6395.7|6389.7|0
1626153480000|2021-07-13 05:18:00|6397.5|6391.5|6397|6391|6397.5|6391.5|6396.7|6390.7|0
1626153490000|2021-07-13 05:18:10|6397.2|6391.2|6397.2|6391.2|6397.2|6391.2|6397|6391|0
1626153500000|2021-07-13 05:18:20|6397|6391|6396.7|6390.7|6397|6391|6396.7|6390.7|0
1626153540000|2021-07-13 05:19:00|6397|6391|6398.5|6392.5|6398.5|6392.5|6397|6391|0
1626153550000|2021-07-13 05:19:10|6398|6392|6392.2|6386.2|6398|6392|6389|6383|1
1626153600000|2021-07-13 05:20:00|6394.7|6384.7|6394.7|6384.7|6394.7|6384.7|6394.7|6384.7|0
1626153620000|2021-07-13 05:20:20|6395|6385|6395|6385|6395|6385|6395|6385|0
1626153630000|2021-07-13 05:20:30|6394.7|6384.7|6394.7|6388.7|6394.7|6388.7|6393.2|6384.7|0
1626153640000|2021-07-13 05:20:40|6394|6388|6393.7|6387.7|6394|6388|6393.7|6387.7|0
1626153650000|2021-07-13 05:20:50|6394.7|6388.7|6394.7|6388.7|6395.2|6389.2|6394.7|6388.7|0
1626153660000|2021-07-13 05:21:00|6395.2|6389.2|6396.2|6390.2|6398|6390.7|6395.2|6387.7|0
1626153690000|2021-07-13 05:21:30|6396.7|6390.7|6398.7|6392.7|6398.7|6392.7|6396.7|6390.7|0
1626153700000|2021-07-13 05:21:40|6399|6393|6399|6393|6399|6393|6399|6393|0
1626153730000|2021-07-13 05:22:10|6398.5|6392.5|6398.5|6392.5|6398.5|6392.5|6398.5|6392.5|0
1626153740000|2021-07-13 05:22:20|6399|6393|6398.5|6392.5|6399|6393|6398.5|6392.5|0
1626153750000|2021-07-13 05:22:30|6398.3|6392.3|6398|6392|6398.3|6392.3|6398|6392|0
1626153780000|2021-07-13 05:23:00|6397.7|6391.7|6397.7|6391.7|6397.7|6391.7|6397.7|6391.7|0
1626153810000|2021-07-13 05:23:30|6398.5|6392.5|6398.5|6392.5|6398.5|6392.5|6398.5|6392.5|0
1626153830000|2021-07-13 05:23:50|6398|6392|6398|6392|6398|6392|6398|6392|0
1626153880000|2021-07-13 05:24:40|6398.5|6392.5|6399.5|6393.5|6399.5|6393.5|6398.5|6392.5|0
1626153890000|2021-07-13 05:24:50|6399.2|6393.2|6399.2|6393.2|6400|6394|6399.2|6393.2|2
1626153900000|2021-07-13 05:25:00|6399|6393|6399|6393|6399|6393|6399|6393|0
1626153960000|2021-07-13 05:26:00|6399.2|6393.2|6399.5|6393.5|6399.5|6393.5|6399.2|6393.2|0
1626153970000|2021-07-13 05:26:10|6399.3|6393.3|6398.7|6392.7|6399.3|6393.3|6398.7|6392.7|2
1626153980000|2021-07-13 05:26:20|6399|6393|6399.5|6393.5|6399.7|6393.7|6399|6393|2
1626153990000|2021-07-13 05:26:30|6398.7|6392.7|6394|6388|6398.7|6392.7|6394|6388|3
1626154000000|2021-07-13 05:26:40|6395|6389|6395|6389|6395|6389|6395|6389|0
1626154010000|2021-07-13 05:26:50|6394.8|6388.8|6394.2|6388.2|6394.8|6388.8|6394.2|6388.2|0
1626154190000|2021-07-13 05:29:50|6394|6388|6395.9|6389.9|6395.9|6389.9|6394|6388|0
1626154200000|2021-07-13 05:30:00|6396.5|6390.5|6399.3|6389.3|6399.5|6393.5|6396.5|6389.3|0
1626154210000|2021-07-13 05:30:10|6397.2|6391.2|6399|6389|6399.3|6391.5|6397.2|6389|0
1626154220000|2021-07-13 05:30:20|6397.5|6391.5|6399.3|6389.3|6399.3|6391.5|6397.5|6389.3|0
1626154230000|2021-07-13 05:30:30|6399|6389|6394.8|6388.8|6399|6390.1|6394.5|6388.5|0
1626154240000|2021-07-13 05:30:40|6394.5|6388.5|6392.8|6386.8|6394.5|6388.5|6392.5|6386.5|0
1626154250000|2021-07-13 05:30:50|6392.7|6386.7|6387.5|6381.5|6392.7|6386.7|6387.5|6381.5|0
1626154260000|2021-07-13 05:31:00|6387.7|6381.7|6389.2|6383.2|6389.2|6383.2|6387.7|6381.7|0
1626154270000|2021-07-13 05:31:10|6391|6385|6391|6385|6391|6385|6391|6385|0
1626154290000|2021-07-13 05:31:30|6390.7|6384.7|6391.2|6385.2|6391.2|6385.2|6390.2|6384.2|0
1626154300000|2021-07-13 05:31:40|6392.2|6386.2|6391|6385|6392.2|6386.2|6391|6385|0
1626154320000|2021-07-13 05:32:00|6391.5|6385.5|6391.7|6385.7|6391.9|6385.9|6391|6385|0
1626154330000|2021-07-13 05:32:10|6390.9|6384.9|6392.2|6386.2|6392.2|6386.2|6390.2|6384.2|1
1626154340000|2021-07-13 05:32:20|6391.3|6385.3|6388|6382|6391.3|6385.3|6388|6382|1
1626154370000|2021-07-13 05:32:50|6387.7|6381.7|6387.5|6381.5|6388|6382|6387.5|6381.5|0
1626154380000|2021-07-13 05:33:00|6386.7|6376.7|6385.2|6379.2|6387|6381|6384|6376.7|0
1626154390000|2021-07-13 05:33:10|6386|6380|6386.5|6380.5|6387.2|6381.2|6386|6380|0
1626154400000|2021-07-13 05:33:20|6385.5|6379.5|6384|6378|6385.5|6379.5|6384|6378|0
1626154420000|2021-07-13 05:33:40|6386|6380|6386.5|6380.5|6386.5|6380.5|6386|6380|0
1626154440000|2021-07-13 05:34:00|6385.5|6379.5|6386|6380|6386.2|6380.2|6385.3|6379.3|0
1626154450000|2021-07-13 05:34:10|6385.3|6379.3|6384|6378|6385.3|6379.3|6384|6378|0
1626154470000|2021-07-13 05:34:30|6385.1|6379.1|6387.2|6381.2|6388|6381.2|6385|6377.7|12
1626154480000|2021-07-13 05:34:40|6385.6|6379.6|6380.7|6374.7|6385.6|6379.6|6380.7|6374.7|7
1626154490000|2021-07-13 05:34:50|6382.2|6376.2|6379.7|6373.7|6382.2|6376.2|6379.7|6373.7|0
1626154500000|2021-07-13 05:35:00|6379.4|6373.4|6376.9|6370.9|6379.4|6373.4|6376.9|6370.9|0
1626154510000|2021-07-13 05:35:10|6377.2|6371.2|6377.9|6371.9|6378.4|6372.4|6377.2|6371.2|0
1626154520000|2021-07-13 05:35:20|6378.9|6372.9|6374.2|6368.2|6378.9|6372.9|6374.2|6368.2|1
1626154530000|2021-07-13 05:35:30|6374.4|6368.4|6376.7|6370.7|6376.7|6370.7|6374.4|6368.4|0
1626154580000|2021-07-13 05:36:20|6378.7|6372.7|6380.5|6374.5|6381.9|6375.9|6378.2|6372.2|9
1626154590000|2021-07-13 05:36:30|6383.7|6377.7|6377.4|6371.4|6383.7|6377.7|6376.7|6370.7|8
1626154600000|2021-07-13 05:36:40|6376.7|6370.7|6375.7|6369.7|6376.7|6370.7|6375.7|6369.7|0
1626154660000|2021-07-13 05:37:40|6375.4|6369.4|6375.1|6369.1|6375.4|6369.4|6375.1|6369.1|0
1626154670000|2021-07-13 05:37:50|6375.7|6369.7|6375.9|6369.9|6375.9|6369.9|6375.7|6369.7|0
1626154680000|2021-07-13 05:38:00|6376.9|6370.9|6376.9|6370.9|6376.9|6370.9|6376.9|6370.9|0
1626154730000|2021-07-13 05:38:50|6375.9|6369.9|6370.7|6364.7|6375.9|6369.9|6370.7|6364.7|1
1626154740000|2021-07-13 05:39:00|6372|6366|6371.4|6365.4|6372|6366|6370.7|6364.7|0
1626154760000|2021-07-13 05:39:20|6371.7|6365.7|6371.4|6365.4|6371.7|6365.7|6371.1|6365.1|0
1626154790000|2021-07-13 05:39:50|6370.4|6364.4|6370.1|6364.1|6370.4|6364.4|6370.1|6364.1|0
1626154800000|2021-07-13 05:40:00|6370.4|6364.4|6370.2|6364.2|6370.4|6364.4|6370.2|6364.2|0
1626154810000|2021-07-13 05:40:10|6370.4|6364.4|6371.1|6365.1|6371.1|6365.1|6370.4|6364.4|1
1626154830000|2021-07-13 05:40:30|6371.4|6365.4|6374.7|6368.7|6375|6369|6371.4|6365.4|0
1626154840000|2021-07-13 05:40:40|6375.2|6369.2|6374.2|6368.2|6375.9|6369.9|6374.2|6368.2|0
1626155000000|2021-07-13 05:43:20|6377.7|6367.7|6377.7|6367.7|6377.7|6367.7|6377.7|6367.7|0
1626155010000|2021-07-13 05:43:30|6375.2|6369.2|6376.2|6370.2|6376.5|6370.5|6375.2|6369.2|0
1626155020000|2021-07-13 05:43:40|6378|6368|6375.7|6369.7|6378|6369.7|6375.2|6368|0
1626155060000|2021-07-13 05:44:20|6375.2|6369.2|6375.2|6369.2|6375.2|6369.2|6375.2|6369.2|0
1626155080000|2021-07-13 05:44:40|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|0
1626155100000|2021-07-13 05:45:00|6375.7|6369.7|6375.7|6369.7|6375.7|6369.7|6375.7|6369.7|0
1626155130000|2021-07-13 05:45:30|6377.1|6371.1|6377.4|6371.4|6377.4|6371.4|6377.1|6371.1|9
1626155140000|2021-07-13 05:45:40|6377.6|6371.6|6385.2|6379.2|6385.2|6379.2|6377.6|6371.6|0
1626155150000|2021-07-13 05:45:50|6386.1|6380.1|6380.4|6374.4|6386.1|6380.1|6379.9|6373.9|0
1626155160000|2021-07-13 05:46:00|6380.7|6374.7|6379.7|6373.7|6381.2|6375.2|6379.7|6373.7|0
1626155180000|2021-07-13 05:46:20|6379.1|6373.1|6379.4|6373.4|6379.4|6373.4|6378.9|6372.9|0
1626155260000|2021-07-13 05:47:40|6379.1|6373.1|6379.4|6373.4|6379.4|6373.4|6379.1|6373.1|0
1626155300000|2021-07-13 05:48:20|6379.6|6373.6|6381.2|6375.2|6381.7|6375.7|6379.6|6373.6|0
1626155310000|2021-07-13 05:48:30|6382.2|6376.2|6381.2|6375.2|6382.2|6376.2|6381.2|6375.2|0
1626155320000|2021-07-13 05:48:40|6382.2|6376.2|6382.2|6376.2|6382.2|6376.2|6382.2|6376.2|0
1626155330000|2021-07-13 05:48:50|6382.7|6376.7|6382.2|6376.2|6382.7|6376.7|6382.2|6376.2|0
1626155340000|2021-07-13 05:49:00|6384.4|6374.4|6384.4|6374.4|6384.7|6374.7|6384.4|6374.4|0
1626155350000|2021-07-13 05:49:10|6383.2|6377.2|6382.7|6376.7|6383.2|6377.2|6382.7|6376.7|0
1626155360000|2021-07-13 05:49:20|6382.9|6376.9|6382.7|6376.7|6382.9|6376.9|6382.7|6376.7|0
1626155370000|2021-07-13 05:49:30|6382.9|6376.9|6383.7|6377.7|6383.7|6377.7|6382.7|6376.7|0
1626155380000|2021-07-13 05:49:40|6383.9|6377.9|6387.4|6381.4|6387.4|6381.4|6383.9|6377.9|0
1626155390000|2021-07-13 05:49:50|6387.7|6377.4|6386.4|6380.4|6387.7|6380.4|6385.6|6377.4|0
1626155400000|2021-07-13 05:50:00|6386.2|6380.2|6394.2|6388.2|6395.7|6388.2|6386.2|6380.2|1
1626155410000|2021-07-13 05:50:10|6395.7|6385.7|6398.7|6392.7|6398.7|6392.7|6395.7|6385.7|0
1626155420000|2021-07-13 05:50:20|6397.9|6391.9|6397.9|6391.9|6397.9|6391.9|6397.9|6391.9|1
1626155450000|2021-07-13 05:50:50|6394.1|6388.1|6397.7|6387.7|6397.7|6388.3|6394.1|6387.7|0
1626155460000|2021-07-13 05:51:00|6395.2|6389.2|6392.4|6386.4|6395.2|6389.2|6392.4|6386.4|0
1626155470000|2021-07-13 05:51:10|6391.2|6385.2|6391.2|6385.2|6391.2|6385.2|6391.2|6385.2|0
1626155550000|2021-07-13 05:52:30|6393.2|6387.2|6395.4|6385.4|6395.4|6387.2|6393.2|6385.4|0
1626155570000|2021-07-13 05:52:50|6393.2|6387.2|6392.4|6386.4|6393.2|6387.2|6392.4|6386.4|0
1626155580000|2021-07-13 05:53:00|6395.4|6385.4|6393.2|6387.2|6395.4|6387.2|6393.2|6385.4|0
1626155610000|2021-07-13 05:53:30|6392.9|6386.9|6392.7|6386.7|6392.9|6386.9|6392.7|6386.7|0
1626155620000|2021-07-13 05:53:40|6392.4|6386.4|6393.9|6387.9|6393.9|6387.9|6392.4|6386.4|0
1626155630000|2021-07-13 05:53:50|6393.7|6387.7|6393.9|6387.9|6393.9|6387.9|6393.7|6387.7|0
1626155640000|2021-07-13 05:54:00|6394.2|6388.2|6394.9|6388.9|6395.2|6389.2|6394.2|6388.2|0
1626155650000|2021-07-13 05:54:10|6395.2|6389.2|6395.4|6389.4|6395.7|6389.7|6395.2|6389.2|0
1626155660000|2021-07-13 05:54:20|6394.4|6388.4|6394.4|6388.4|6394.4|6388.4|6394.4|6388.4|0
1626155680000|2021-07-13 05:54:40|6394.2|6388.2|6394.2|6388.2|6394.2|6388.2|6394.2|6388.2|0
1626155700000|2021-07-13 05:55:00|6394.4|6388.4|6395.2|6389.2|6395.2|6389.2|6394.4|6388.4|0
1626155710000|2021-07-13 05:55:10|6395.4|6389.4|6395.4|6389.4|6395.4|6389.4|6395.4|6389.4|0
1626155750000|2021-07-13 05:55:50|6395.7|6389.7|6395.2|6389.2|6395.9|6389.9|6395.2|6389.2|0
1626155760000|2021-07-13 05:56:00|6394.9|6388.9|6390.4|6384.4|6394.9|6388.9|6390.4|6384.4|6
1626155770000|2021-07-13 05:56:10|6390.2|6384.2|6389.7|6383.7|6392.9|6384.4|6389.4|6382.1|0
1626155780000|2021-07-13 05:56:20|6389.9|6383.9|6389.9|6383.9|6389.9|6383.9|6389.9|6383.9|0
1626155790000|2021-07-13 05:56:30|6391.9|6385.9|6391.9|6385.9|6391.9|6385.9|6391.9|6385.9|0
1626155800000|2021-07-13 05:56:40|6392.4|6386.4|6392.4|6386.4|6392.4|6386.4|6392.4|6386.4|0
1626155850000|2021-07-13 05:57:30|6392.1|6386.1|6392.1|6386.1|6392.1|6386.1|6392.1|6386.1|0
1626155900000|2021-07-13 05:58:20|6394|6388|6397.1|6391.1|6397.1|6391.1|6394|6388|2
1626155910000|2021-07-13 05:58:30|6396.6|6390.6|6398.2|6392.2|6399.4|6393.4|6396.6|6390.6|2
1626155920000|2021-07-13 05:58:40|6397.9|6391.9|6397.9|6391.9|6397.9|6391.9|6397.9|6391.9|0
1626155930000|2021-07-13 05:58:50|6397.4|6391.4|6397.4|6391.4|6397.4|6391.4|6397.4|6391.4|0
1626155950000|2021-07-13 05:59:10|6397.2|6391.2|6397.2|6391.2|6397.2|6391.2|6397.2|6391.2|0
1626155960000|2021-07-13 05:59:20|6396.9|6390.9|6396.9|6390.9|6396.9|6390.9|6396.9|6390.9|0
1626155970000|2021-07-13 05:59:30|6397.1|6391.1|6397.1|6391.1|6397.1|6391.1|6397.1|6391.1|0
1626155980000|2021-07-13 05:59:40|6396.9|6390.9|6396.9|6390.9|6396.9|6390.9|6396.9|6390.9|0
1626156000000|2021-07-13 06:00:00|6397.4|6391.4|6398.9|6392.9|6398.9|6392.9|6397.4|6391.4|0
1626156010000|2021-07-13 06:00:10|6401.2|6395.2|6402|6396|6402|6396|6401.2|6395.2|4
1626156030000|2021-07-13 06:00:30|6404.1|6398.1|6407.7|6401.7|6408.1|6401.7|6404.1|6398.1|1
1626156040000|2021-07-13 06:00:40|6410.2|6400.2|6407.7|6401.7|6410.2|6402|6407.7|6400.2|0
1626156060000|2021-07-13 06:01:00|6407.9|6401.9|6407.7|6401.7|6408|6402|6407.7|6401.7|0
1626156070000|2021-07-13 06:01:10|6406.7|6400.7|6406.7|6400.7|6407|6401|6406.7|6400.7|0
1626156080000|2021-07-13 06:01:20|6406.9|6400.9|6406.9|6400.9|6406.9|6400.9|6406.9|6400.9|0
1626156090000|2021-07-13 06:01:30|6406.7|6400.7|6406.7|6400.7|6406.7|6400.7|6406.7|6400.7|0
1626156140000|2021-07-13 06:02:20|6406.5|6400.5|6405.9|6399.9|6406.5|6400.5|6405.9|6399.9|0
1626156150000|2021-07-13 06:02:30|6405.4|6399.4|6404.9|6398.9|6405.4|6399.4|6404.9|6398.9|0
1626156160000|2021-07-13 06:02:40|6404.7|6398.7|6404.4|6398.4|6404.7|6398.7|6404.4|6398.4|0
1626156170000|2021-07-13 06:02:50|6404.6|6398.6|6404.9|6398.9|6405.2|6399.2|6404.6|6398.6|0
1626156180000|2021-07-13 06:03:00|6405.2|6399.2|6406.7|6400.7|6406.7|6400.7|6405|6399|0
1626156190000|2021-07-13 06:03:10|6406.9|6400.9|6408.7|6402.7|6408.7|6402.7|6406.9|6400.9|0
1626156200000|2021-07-13 06:03:20|6407.9|6401.9|6412.2|6406.2|6412.2|6406.2|6407.9|6401.9|0
1626156210000|2021-07-13 06:03:30|6412.9|6406.9|6413.7|6407.7|6413.9|6407.9|6412.9|6406.9|2
1626156220000|2021-07-13 06:03:40|6414.4|6408.4|6414.4|6408.4|6414.4|6408.4|6413.7|6407.7|0
1626156230000|2021-07-13 06:03:50|6415.4|6409.4|6413.7|6407.7|6415.4|6409.4|6413.7|6407.7|0
1626156240000|2021-07-13 06:04:00|6414.1|6408.1|6414.1|6408.1|6414.1|6408.1|6414.1|6408.1|0
1626156250000|2021-07-13 06:04:10|6414.6|6408.6|6414.4|6408.4|6414.6|6408.6|6414.4|6408.4|0
1626156260000|2021-07-13 06:04:20|6414.1|6408.1|6414.1|6408.1|6414.1|6408.1|6414.1|6408.1|0
1626156290000|2021-07-13 06:04:50|6414.4|6408.4|6414.6|6408.6|6414.6|6408.6|6414.4|6408.4|0
1626156350000|2021-07-13 06:05:50|6414.4|6408.4|6414.6|6408.6|6414.6|6408.6|6414.1|6408.1|0
1626156360000|2021-07-13 06:06:00|6414.4|6408.4|6411.6|6405.6|6414.4|6408.4|6411.6|6405.6|1
1626156370000|2021-07-13 06:06:10|6416.1|6410.1|6416.4|6410.4|6416.9|6410.9|6415.7|6409.7|5
1626156390000|2021-07-13 06:06:30|6417.1|6411.1|6417.7|6411.7|6417.7|6411.7|6417.1|6411.1|0
1626156430000|2021-07-13 06:07:10|6417.9|6411.9|6417.9|6411.9|6418.2|6412.2|6417.9|6411.9|0
1626156440000|2021-07-13 06:07:20|6420.2|6414.2|6420.2|6414.2|6420.2|6414.2|6420.2|6414.2|4
1626156470000|2021-07-13 06:07:50|6420.4|6414.4|6420.7|6414.7|6420.7|6414.7|6420.4|6414.4|0
1626156490000|2021-07-13 06:08:10|6421.4|6415.4|6424.2|6418.2|6424.2|6418.2|6421.4|6415.4|1
1626156500000|2021-07-13 06:08:20|6423.9|6417.9|6424.2|6418.2|6424.2|6418.2|6423.7|6417.7|0
1626156530000|2021-07-13 06:08:50|6422.9|6416.9|6422.4|6416.4|6422.9|6416.9|6422.4|6416.4|0
1626156540000|2021-07-13 06:09:00|6424.2|6414.2|6421.7|6415.7|6424.2|6415.7|6421.7|6413.9|0
1626156550000|2021-07-13 06:09:10|6421.2|6415.2|6420.4|6414.4|6421.2|6415.2|6420.4|6414.4|0
1626156560000|2021-07-13 06:09:20|6420.7|6414.7|6421.9|6411.9|6421.9|6414.7|6420.7|6411.9|5
1626156570000|2021-07-13 06:09:30|6420.4|6414.4|6419.7|6413.7|6421.9|6414.4|6416.9|6410.9|6
1626156580000|2021-07-13 06:09:40|6421.9|6411.9|6421.9|6411.9|6421.9|6411.9|6421.9|6411.9|0
1626156590000|2021-07-13 06:09:50|6420.1|6414.1|6423.9|6417.9|6423.9|6417.9|6420.1|6414.1|0
1626156600000|2021-07-13 06:10:00|6424.2|6418.2|6423.7|6417.7|6424.2|6418.2|6423.2|6417.2|0
1626156610000|2021-07-13 06:10:10|6423.4|6417.4|6423.2|6417.2|6423.4|6417.4|6423.2|6417.2|0
1626156620000|2021-07-13 06:10:20|6421.2|6415.2|6420.7|6414.7|6422.2|6416.2|6420.4|6414.4|5
1626156630000|2021-07-13 06:10:30|6420.4|6414.4|6419.9|6413.9|6420.4|6414.4|6419.7|6413.7|0
1626156640000|2021-07-13 06:10:40|6420.2|6414.2|6419.7|6413.7|6420.8|6414.8|6419.7|6413.7|1
1626156660000|2021-07-13 06:11:00|6419.4|6413.4|6418.9|6412.9|6419.4|6413.4|6418.9|6412.9|0
1626156670000|2021-07-13 06:11:10|6418.7|6412.7|6418.7|6412.7|6418.7|6412.7|6418.7|6412.7|2
1626156680000|2021-07-13 06:11:20|6417.7|6411.7|6417.7|6411.7|6417.9|6411.9|6417.4|6411.4|0
1626156690000|2021-07-13 06:11:30|6417.4|6411.4|6417.2|6411.2|6417.4|6411.4|6417.2|6411.2|0
1626156700000|2021-07-13 06:11:40|6416.5|6410.5|6417.4|6407.4|6417.4|6410.5|6415.1|6407.4|0
1626156710000|2021-07-13 06:11:50|6415.7|6409.7|6415.7|6409.7|6415.9|6409.9|6415.7|6409.7|0
1626156720000|2021-07-13 06:12:00|6417.4|6407.4|6417.4|6407.4|6417.4|6407.4|6417.4|6407.4|0
1626156770000|2021-07-13 06:12:50|6418.2|6408.2|6418.2|6408.2|6418.2|6408.2|6418.2|6408.2|0
1626156780000|2021-07-13 06:13:00|6416.7|6410.7|6420.2|6410.2|6420.2|6413.2|6416.7|6410.2|0
1626156860000|2021-07-13 06:14:20|6418.7|6412.7|6419.9|6413.9|6419.9|6413.9|6418.7|6412.7|0
1626156870000|2021-07-13 06:14:30|6421.9|6411.9|6422.2|6412.2|6422.2|6412.2|6421.9|6411.9|0
1626156880000|2021-07-13 06:14:40|6425.2|6419.2|6424.2|6418.2|6425.2|6419.2|6424|6418|14
1626156890000|2021-07-13 06:14:50|6424.7|6418.7|6424|6418|6424.7|6418.7|6424|6418|0
1626156900000|2021-07-13 06:15:00|6424.5|6418.5|6424.5|6418.5|6424.5|6418.5|6424.2|6418.2|0
1626156910000|2021-07-13 06:15:10|6423.7|6417.7|6423.7|6417.7|6423.7|6417.7|6423.7|6417.7|0
1626156920000|2021-07-13 06:15:20|6422.2|6416.2|6422.5|6416.5|6422.5|6416.5|6421.9|6415.9|0
1626156930000|2021-07-13 06:15:30|6422.2|6416.2|6421.9|6415.9|6423.7|6416.7|6421.2|6413.7|0
1626156940000|2021-07-13 06:15:40|6421.7|6415.7|6421.2|6415.2|6421.7|6415.7|6421.2|6415.2|0
1626156960000|2021-07-13 06:16:00|6422.7|6416.7|6423.5|6417.5|6424|6418|6422.2|6416.2|0
1626156970000|2021-07-13 06:16:10|6423.7|6417.7|6424.2|6418.2|6424.2|6418.2|6423.7|6417.7|0
1626156980000|2021-07-13 06:16:20|6424|6418|6423.5|6417.5|6425.2|6418|6423.5|6415.2|0
1626157010000|2021-07-13 06:16:50|6423.7|6417.7|6423.7|6417.7|6424|6418|6423.7|6417.7|0
1626157020000|2021-07-13 06:17:00|6422.2|6416.2|6420.2|6414.2|6423.2|6417.2|6420.2|6414.2|0
1626157030000|2021-07-13 06:17:10|6421.2|6415.2|6421.7|6415.7|6423.4|6415.7|6420.9|6413.4|0
1626157040000|2021-07-13 06:17:20|6421.5|6415.5|6421.2|6415.2|6421.5|6415.5|6421.2|6415.2|0
1626157110000|2021-07-13 06:18:30|6420.4|6414.4|6420.7|6414.7|6420.7|6414.7|6420.4|6414.4|0
1626157170000|2021-07-13 06:19:30|6420.5|6414.5|6420.7|6410.7|6420.7|6414.5|6420.5|6410.7|0
1626157210000|2021-07-13 06:20:10|6421|6411|6420.7|6410.7|6421|6411|6420.7|6410.7|0
1626157220000|2021-07-13 06:20:20|6420.2|6410.2|6417.2|6411.2|6420.2|6411.2|6417.2|6410.2|0
1626157260000|2021-07-13 06:21:00|6416.5|6410.5|6416.5|6410.5|6418.7|6411.2|6416.5|6408.2|1
1626157270000|2021-07-13 06:21:10|6416.7|6410.7|6418.2|6408.2|6418.5|6410.7|6416.7|6408.2|0
1626157290000|2021-07-13 06:21:30|6416.7|6410.7|6416.7|6410.7|6416.7|6410.7|6416.7|6410.7|0
1626157300000|2021-07-13 06:21:40|6416.5|6410.5|6416.7|6410.7|6418.5|6410.7|6416.5|6408.2|0
1626157310000|2021-07-13 06:21:50|6418.5|6408.5|6418.2|6408.2|6418.5|6408.5|6418.2|6408.2|0
1626157330000|2021-07-13 06:22:10|6418|6408|6416.7|6410.7|6418.2|6410.7|6416.7|6407.7|0
1626157340000|2021-07-13 06:22:20|6418.5|6408.5|6418.2|6408.2|6418.5|6408.5|6418.2|6408.2|0
1626157350000|2021-07-13 06:22:30|6416.5|6410.5|6416.7|6410.7|6416.7|6410.7|6416.5|6410.5|0
1626157380000|2021-07-13 06:23:00|6417.2|6411.2|6417.8|6411.8|6417.8|6411.8|6417.2|6411.2|0
1626157390000|2021-07-13 06:23:10|6417.5|6411.5|6418|6412|6418|6412|6417.5|6411.5|0
1626157400000|2021-07-13 06:23:20|6417.5|6411.5|6417.2|6411.2|6417.5|6411.5|6417|6411|0
1626157430000|2021-07-13 06:23:50|6416.7|6410.7|6416.7|6410.7|6416.7|6410.7|6416.7|6410.7|0
1626157440000|2021-07-13 06:24:00|6417.2|6411.2|6421.2|6415.2|6421.2|6415.2|6417.2|6411.2|2
1626157450000|2021-07-13 06:24:10|6421.7|6415.7|6421.7|6415.7|6421.7|6415.7|6421.7|6415.7|0
1626157480000|2021-07-13 06:24:40|6421.5|6415.5|6421.7|6415.7|6422.2|6416.2|6421.2|6415.2|0
1626157500000|2021-07-13 06:25:00|6421.3|6415.3|6421.2|6415.2|6421.7|6415.7|6421.2|6415.2|0
1626157510000|2021-07-13 06:25:10|6421.5|6415.5|6421.5|6415.5|6421.5|6415.5|6421.5|6415.5|0
1626157520000|2021-07-13 06:25:20|6421.7|6415.7|6421.7|6415.7|6421.7|6415.7|6421.7|6415.7|0
1626157560000|2021-07-13 06:26:00|6423.2|6417.2|6422.7|6416.7|6423.2|6417.2|6422.7|6416.7|0
1626157580000|2021-07-13 06:26:20|6422.2|6416.2|6422.7|6416.7|6422.7|6416.7|6422.2|6416.2|0
1626157610000|2021-07-13 06:26:50|6422.5|6416.5|6418|6412|6422.5|6416.5|6417.7|6411.7|1
1626157620000|2021-07-13 06:27:00|6417.7|6411.7|6419|6413|6419.3|6413.3|6417.7|6411.7|0
1626157630000|2021-07-13 06:27:10|6418.8|6412.8|6417.5|6411.5|6418.8|6412.8|6417|6411|0
1626157670000|2021-07-13 06:27:50|6417|6411|6416|6410|6417|6411|6416|6410|0
1626157720000|2021-07-13 06:28:40|6416.2|6410.2|6416.5|6410.5|6416.5|6410.5|6416.2|6410.2|0
1626157770000|2021-07-13 06:29:30|6416|6410|6413.5|6407.5|6416|6410|6413.5|6407.5|0
1626157780000|2021-07-13 06:29:40|6413.3|6407.3|6413.5|6407.5|6413.5|6407.5|6412.5|6406.5|0
1626157790000|2021-07-13 06:29:50|6413|6407|6412.7|6406.7|6413|6407|6412.5|6406.5|0
1626157800000|2021-07-13 06:30:00|6413|6407|6415.5|6409.5|6415.5|6409.5|6412.3|6406.3|0
1626157810000|2021-07-13 06:30:10|6418.4|6412.4|6419|6413|6419|6413|6418.4|6412.4|0
1626157830000|2021-07-13 06:30:30|6419.4|6413.4|6419.8|6413.8|6420.5|6414.5|6419.4|6413.4|0
1626157840000|2021-07-13 06:30:40|6420|6414|6422|6416|6422|6416|6420|6414|1
1626157850000|2021-07-13 06:30:50|6421.8|6415.8|6421.5|6415.5|6421.8|6415.8|6421.5|6415.5|0
1626157860000|2021-07-13 06:31:00|6421.3|6415.3|6420.2|6414.2|6421.3|6415.3|6420.2|6414.2|0
1626157880000|2021-07-13 06:31:20|6422.5|6412.5|6420.2|6414.2|6422.5|6414.2|6420.2|6412.5|0
1626157890000|2021-07-13 06:31:30|6421.7|6415.7|6421.2|6415.2|6421.7|6415.7|6421.2|6415.2|0
1626157900000|2021-07-13 06:31:40|6421.5|6415.5|6421.2|6415.2|6421.5|6415.5|6421.2|6415.2|0
1626157920000|2021-07-13 06:32:00|6421.7|6415.7|6423.2|6417.2|6424|6418|6421.5|6415.5|0
1626157930000|2021-07-13 06:32:10|6423.5|6417.5|6424.2|6414.2|6425|6417.5|6423.2|6414.2|0
1626157950000|2021-07-13 06:32:30|6424|6414|6424|6414|6424|6414|6424|6414|0
1626157960000|2021-07-13 06:32:40|6424.5|6414.5|6424.2|6414.2|6424.5|6414.5|6424.2|6414.2|0
1626157990000|2021-07-13 06:33:10|6423.5|6413.5|6421.2|6415.2|6423.5|6415.7|6421|6413.5|0
1626158000000|2021-07-13 06:33:20|6423.7|6413.7|6421.5|6415.5|6424.6|6417|6421.5|6413.7|0
1626158010000|2021-07-13 06:33:30|6421.8|6415.8|6421.8|6415.8|6421.8|6415.8|6421.8|6415.8|0
1626158020000|2021-07-13 06:33:40|6421.5|6415.5|6421.5|6415.5|6421.5|6415.5|6421.5|6415.5|0
1626158030000|2021-07-13 06:33:50|6421.8|6415.8|6421|6415|6421.8|6415.8|6420.2|6414.2|0
1626158040000|2021-07-13 06:34:00|6420.7|6414.7|6420.7|6414.7|6420.7|6414.7|6419.5|6413.5|0
1626158060000|2021-07-13 06:34:20|6420.1|6414.1|6419.2|6413.2|6420.1|6414.1|6419.2|6413.2|0
1626158070000|2021-07-13 06:34:30|6419.5|6413.5|6419.5|6413.5|6419.5|6413.5|6419.2|6413.2|0
1626158080000|2021-07-13 06:34:40|6419.2|6413.2|6420.5|6414.5|6421|6415|6419.2|6413.2|0
1626158090000|2021-07-13 06:34:50|6420.7|6414.7|6420.7|6414.7|6421.3|6415.3|6419.2|6413.2|0
1626158100000|2021-07-13 06:35:00|6420.5|6414.5|6421.2|6415.2|6421.2|6415.2|6419.2|6413.2|0
1626158110000|2021-07-13 06:35:10|6419|6413|6418.7|6412.7|6419|6413|6418.7|6412.7|1
1626158120000|2021-07-13 06:35:20|6420.7|6414.7|6420.7|6414.7|6420.7|6414.7|6420.7|6414.7|5
1626158130000|2021-07-13 06:35:30|6420.5|6414.5|6417.4|6411.4|6420.5|6414.5|6417.1|6408.4|4
1626158150000|2021-07-13 06:35:50|6416.7|6410.7|6417.9|6411.9|6420.1|6412.3|6416.7|6410.1|11
1626158160000|2021-07-13 06:36:00|6418.1|6412.1|6418.4|6412.4|6418.6|6412.6|6418.1|6412.1|0
1626158180000|2021-07-13 06:36:20|6418.6|6412.6|6418.4|6412.4|6418.6|6412.6|6418.4|6412.4|0
1626158190000|2021-07-13 06:36:30|6425.3|6419.3|6424.6|6418.6|6425.3|6419.3|6423.6|6417.6|4
1626158200000|2021-07-13 06:36:40|6424.8|6418.8|6431.6|6425.6|6431.9|6425.9|6424.8|6418.8|1
1626158210000|2021-07-13 06:36:50|6431.1|6425.1|6431.9|6425.9|6431.9|6425.9|6431.1|6425.1|0
1626158220000|2021-07-13 06:37:00|6430.8|6424.8|6429.8|6423.8|6431.1|6425.1|6428.3|6422.3|1
1626158230000|2021-07-13 06:37:10|6429.9|6423.9|6427.3|6421.3|6429.9|6423.9|6426.6|6420.6|0
1626158240000|2021-07-13 06:37:20|6427.1|6421.1|6426.8|6420.8|6427.3|6421.3|6426.8|6420.8|0
1626158270000|2021-07-13 06:37:50|6427.1|6421.1|6426.8|6420.8|6427.3|6421.3|6426.8|6420.8|3
1626158280000|2021-07-13 06:38:00|6426.6|6420.6|6426.3|6420.3|6426.6|6420.6|6426.3|6420.3|0
1626158290000|2021-07-13 06:38:10|6425.6|6419.6|6428.6|6422.6|6428.8|6422.8|6425.6|6419.6|1
1626158300000|2021-07-13 06:38:20|6429.6|6423.6|6428.3|6422.3|6429.6|6423.6|6428.3|6422.3|0
1626158320000|2021-07-13 06:38:40|6428|6422|6424.6|6418.6|6428|6422|6424.6|6417.4|9
1626158330000|2021-07-13 06:38:50|6423.6|6417.6|6423.9|6417.9|6424.1|6418.1|6423.6|6417.6|4
1626158360000|2021-07-13 06:39:20|6424.4|6418.4|6424.4|6418.4|6424.4|6418.4|6424.4|6418.4|0
1626158370000|2021-07-13 06:39:30|6424.6|6418.6|6424.9|6418.9|6424.9|6418.9|6424.6|6418.6|0
1626158390000|2021-07-13 06:39:50|6425.4|6419.4|6425.4|6419.4|6425.4|6419.4|6425.4|6419.4|0
1626158400000|2021-07-13 06:40:00|6424.9|6418.9|6424.1|6418.1|6424.9|6418.9|6423.9|6417.9|0
1626158410000|2021-07-13 06:40:10|6423.9|6417.9|6423.1|6417.1|6423.9|6417.9|6423.1|6417.1|2
1626158420000|2021-07-13 06:40:20|6423.4|6417.4|6425.3|6419.3|6425.6|6419.6|6423|6417|5
1626158430000|2021-07-13 06:40:30|6425.6|6419.6|6425.3|6419.3|6425.6|6419.6|6425.3|6419.3|0
1626158440000|2021-07-13 06:40:40|6425.5|6419.5|6425.5|6419.5|6425.5|6419.5|6425.5|6419.5|0
1626158450000|2021-07-13 06:40:50|6426|6420|6426|6420|6426|6420|6426|6420|0
1626158460000|2021-07-13 06:41:00|6426.3|6420.3|6429.5|6423.5|6429.5|6423.5|6426.3|6420.3|0
1626158470000|2021-07-13 06:41:10|6429.8|6423.8|6430.3|6424.3|6430.5|6424.5|6429.5|6423.5|1
1626158480000|2021-07-13 06:41:20|6430.6|6424.6|6430.3|6424.3|6430.6|6424.6|6430.3|6424.3|0
1626158490000|2021-07-13 06:41:30|6429.8|6423.8|6429.3|6423.3|6429.8|6423.8|6429.3|6423.3|0
1626158500000|2021-07-13 06:41:40|6429.5|6423.5|6426|6420|6429.5|6423.5|6425.8|6419.8|2
1626158510000|2021-07-13 06:41:50|6426.8|6420.8|6425.5|6419.5|6426.8|6420.8|6425.5|6419.5|1
1626158520000|2021-07-13 06:42:00|6425.3|6419.3|6425.3|6419.3|6425.3|6419.3|6424.5|6418.5|0
1626158550000|2021-07-13 06:42:30|6426|6420|6426|6420|6426|6420|6426|6420|0
1626158560000|2021-07-13 06:42:40|6426.5|6420.5|6427.1|6421.1|6427.1|6421.1|6426.5|6420.5|0
1626158570000|2021-07-13 06:42:50|6427.4|6421.4|6428.3|6422.3|6428.3|6422.3|6427.4|6421.4|1
1626158580000|2021-07-13 06:43:00|6428.1|6422.1|6427.6|6421.6|6428.1|6422.1|6427.4|6421.4|0
1626158600000|2021-07-13 06:43:20|6427.1|6421.1|6425.5|6419.5|6427.1|6421.1|6425.1|6419.1|0
1626158610000|2021-07-13 06:43:30|6426.1|6420.1|6426.1|6420.1|6426.1|6420.1|6426.1|6420.1|0
1626158630000|2021-07-13 06:43:50|6425.6|6419.6|6425.6|6419.6|6426.1|6420.1|6425.6|6419.6|0
1626158640000|2021-07-13 06:44:00|6425.1|6419.1|6424.6|6418.6|6425.1|6419.1|6424.6|6418.6|0
1626158650000|2021-07-13 06:44:10|6424.8|6418.8|6415.2|6409.2|6424.8|6418.8|6414.5|6408.5|3
1626158680000|2021-07-13 06:44:40|6416.7|6410.7|6414.7|6408.7|6416.7|6410.7|6414.7|6408.7|1
1626158700000|2021-07-13 06:45:00|6414.2|6408.2|6414.2|6408.2|6414.2|6408.2|6414.2|6408.2|0
1626158710000|2021-07-13 06:45:10|6414|6408|6414|6408|6414.2|6408.2|6414|6408|2
1626158720000|2021-07-13 06:45:20|6414.3|6408.3|6414.3|6408.3|6414.5|6408.5|6414.3|6408.3|1
1626158730000|2021-07-13 06:45:30|6415.8|6409.8|6414.5|6408.5|6415.8|6409.8|6414.5|6408.5|0
1626158740000|2021-07-13 06:45:40|6414|6408|6414|6408|6414|6408|6413.8|6407.8|0
1626158750000|2021-07-13 06:45:50|6414.3|6408.3|6414|6408|6414.3|6408.3|6413.8|6407.8|0
1626158780000|2021-07-13 06:46:20|6414.3|6408.3|6414.5|6408.5|6414.5|6408.5|6414.3|6408.3|0
1626158790000|2021-07-13 06:46:30|6414.3|6408.3|6415.5|6409.5|6415.5|6409.5|6414.3|6408.3|0
1626158800000|2021-07-13 06:46:40|6414.8|6408.8|6414.8|6408.8|6414.8|6408.8|6414.8|6408.8|0
1626158830000|2021-07-13 06:47:10|6415|6409|6416.5|6410.5|6416.5|6410.5|6414.5|6408.5|0
1626158880000|2021-07-13 06:48:00|6417|6411|6420.5|6414.5|6420.5|6414.5|6417|6411|0
1626158910000|2021-07-13 06:48:30|6421.8|6415.8|6421.2|6415.2|6421.8|6415.8|6421.2|6415.2|0
1626158940000|2021-07-13 06:49:00|6421.5|6415.5|6424.3|6418.3|6424.8|6418.8|6421.5|6415.5|0
1626158970000|2021-07-13 06:49:30|6425|6419|6425|6419|6425|6419|6425|6419|0
1626158980000|2021-07-13 06:49:40|6424|6418|6427.7|6421.7|6428|6422|6424|6418|12
1626159000000|2021-07-13 06:50:00|6428|6422|6428|6422|6428|6422|6428|6422|0
1626159010000|2021-07-13 06:50:10|6428.7|6422.7|6428.7|6422.7|6430.5|6424.5|6428.3|6422.3|4
1626159020000|2021-07-13 06:50:20|6429.5|6423.5|6430|6424|6430|6424|6429.5|6423.5|1
1626159030000|2021-07-13 06:50:30|6430.3|6424.3|6434.2|6428.2|6434.2|6428.2|6430.3|6424.3|11
1626159040000|2021-07-13 06:50:40|6434.4|6428.4|6433.9|6427.9|6434.7|6428.7|6433.9|6427.9|0
1626159050000|2021-07-13 06:50:50|6433.4|6427.4|6436.2|6430.2|6436.2|6430.2|6433.4|6427.4|3
1626159060000|2021-07-13 06:51:00|6436|6430|6438.2|6432.2|6439.2|6433.2|6435.7|6429.7|4
1626159070000|2021-07-13 06:51:10|6438.4|6432.4|6436.4|6430.4|6438.7|6432.7|6436.4|6430.4|0
1626159080000|2021-07-13 06:51:20|6438.9|6432.9|6442.6|6436.6|6443.6|6437.6|6438.9|6432.9|8
1626159090000|2021-07-13 06:51:30|6443.5|6437.5|6450.5|6444.5|6450.8|6444.8|6443.5|6437.5|18
1626159100000|2021-07-13 06:51:40|6452.1|6446.1|6455.8|6449.8|6455.8|6449.8|6452.1|6446.1|1
1626159110000|2021-07-13 06:51:50|6456.1|6450.1|6457|6451|6457.8|6451.8|6453.5|6447.5|39
1626159120000|2021-07-13 06:52:00|6457.3|6451.3|6455.8|6449.8|6458.1|6452.1|6455.8|6449.8|13
1626159130000|2021-07-13 06:52:10|6454.8|6448.8|6456.6|6450.6|6458.3|6452.3|6454.5|6448.5|5
1626159140000|2021-07-13 06:52:20|6456|6450|6456.3|6450.3|6457.1|6451.1|6456|6450|1
1626159150000|2021-07-13 06:52:30|6456.5|6450.5|6466.5|6460.5|6468.2|6462.2|6455.3|6449.3|16
1626159160000|2021-07-13 06:52:40|6465.5|6459.5|6464|6458|6465.5|6459.5|6464|6458|2
1626159170000|2021-07-13 06:52:50|6463.8|6457.8|6462.5|6456.5|6463.8|6457.8|6462.5|6456.5|1
1626159180000|2021-07-13 06:53:00|6461.8|6455.8|6460.8|6454.8|6461.8|6455.8|6460.8|6454.8|0
1626159190000|2021-07-13 06:53:10|6460.5|6454.5|6459.9|6453.9|6460.5|6454.5|6459.2|6453.2|3
1626159200000|2021-07-13 06:53:20|6459.7|6453.7|6465.7|6459.7|6465.7|6459.7|6459.2|6453.2|7
1626159210000|2021-07-13 06:53:30|6464.9|6458.9|6466.3|6460.3|6466.3|6460.3|6464.9|6458.9|0
1626159220000|2021-07-13 06:53:40|6466.5|6460.5|6466.5|6460.5|6466.5|6460.5|6466.5|6460.5|0
1626159230000|2021-07-13 06:53:50|6467.2|6461.2|6468.8|6462.8|6468.8|6462.8|6467.2|6461.2|0
1626159240000|2021-07-13 06:54:00|6468.5|6462.5|6469|6463|6470.3|6464.3|6467.7|6460.2|4
1626159250000|2021-07-13 06:54:10|6468.8|6462.8|6470|6464|6470|6464|6468.5|6462.5|0
1626159260000|2021-07-13 06:54:20|6469.5|6463.5|6469.5|6463.5|6469.5|6463.5|6469.5|6463.5|0
1626159270000|2021-07-13 06:54:30|6469|6463|6469|6463|6469|6463|6469|6463|1
1626159280000|2021-07-13 06:54:40|6468.8|6462.8|6469.2|6463.2|6469.2|6463.2|6468|6462|0
1626159290000|2021-07-13 06:54:50|6469.4|6463.4|6469.7|6463.7|6469.7|6463.7|6469.4|6463.4|0
1626159300000|2021-07-13 06:55:00|6469.5|6463.5|6469.7|6463.7|6469.7|6463.7|6469.5|6463.5|3
1626159310000|2021-07-13 06:55:10|6470.7|6464.7|6470.7|6464.7|6470.7|6464.7|6470.7|6464.7|0
1626159320000|2021-07-13 06:55:20|6470.5|6464.5|6470.2|6464.2|6470.7|6464.7|6470.2|6464.2|0
1626159330000|2021-07-13 06:55:30|6470.5|6464.5|6469.7|6463.7|6470.5|6464.5|6469.7|6463.7|0
1626159340000|2021-07-13 06:55:40|6470.2|6464.2|6470|6464|6470.7|6464.7|6469.7|6463.7|0
1626159350000|2021-07-13 06:55:50|6470.2|6464.2|6470.7|6464.7|6470.7|6464.7|6470.2|6464.2|1
1626159360000|2021-07-13 06:56:00|6470.2|6464.2|6470|6464|6470.2|6464.2|6470|6464|0
1626159370000|2021-07-13 06:56:10|6470.2|6464.2|6470.7|6464.7|6471|6465|6470.2|6464.2|0
1626159390000|2021-07-13 06:56:30|6470.5|6464.5|6470.5|6464.5|6470.7|6464.7|6470.2|6464.2|0
1626159400000|2021-07-13 06:56:40|6470.2|6464.2|6470.5|6464.5|6470.5|6464.5|6470.2|6464.2|0
1626159410000|2021-07-13 06:56:50|6470.8|6464.8|6471.7|6465.7|6472|6466|6470.8|6464.8|1
1626159420000|2021-07-13 06:57:00|6468.2|6462.2|6459.7|6453.7|6468.2|6462.2|6459.7|6453.7|7
1626159430000|2021-07-13 06:57:10|6457.5|6451.5|6461.5|6455.5|6465|6457.7|6457.2|6451.2|4
1626159440000|2021-07-13 06:57:20|6468|6453|6465.7|6459.7|6468|6459.7|6465.7|6453|1
1626159450000|2021-07-13 06:57:30|6466.9|6460.9|6466.2|6460.2|6470|6461.5|6465.5|6456.7|0
1626159460000|2021-07-13 06:57:40|6466.5|6460.5|6470|6464|6470.2|6464.2|6461.2|6455.2|2
1626159470000|2021-07-13 06:57:50|6469.7|6463.7|6471.7|6465.7|6471.7|6465.7|6469.7|6463.7|0
1626159480000|2021-07-13 06:58:00|6477|6471|6473.7|6467.7|6477|6471|6473.7|6467.7|3
1626159490000|2021-07-13 06:58:10|6473.5|6467.5|6474.7|6468.7|6476|6470|6473.5|6467.5|2
1626159500000|2021-07-13 06:58:20|6474.8|6468.8|6472.2|6466.2|6474.8|6468.8|6472.2|6466.2|0
1626159510000|2021-07-13 06:58:30|6472|6466|6470.2|6464.2|6472|6466|6470.2|6464.2|2
1626159520000|2021-07-13 06:58:40|6470.4|6464.4|6477|6471|6477.5|6471.5|6470.4|6464.4|9
1626159530000|2021-07-13 06:58:50|6476.8|6470.8|6477|6471|6477.2|6471.2|6476.8|6470.8|0
1626159540000|2021-07-13 06:59:00|6476.7|6470.7|6474|6468|6476.7|6470.7|6473.7|6467.7|2
1626159550000|2021-07-13 06:59:10|6473.5|6467.5|6471.9|6465.9|6473.5|6467.5|6471.9|6465.9|1
1626159560000|2021-07-13 06:59:20|6472.6|6466.6|6475.5|6469.5|6475.5|6469.5|6472.6|6466.6|1
1626159570000|2021-07-13 06:59:30|6475.9|6469.9|6476.7|6470.7|6476.7|6470.7|6475.9|6469.9|2
1626159580000|2021-07-13 06:59:40|6477.2|6471.2|6476.7|6470.7|6477.2|6471.2|6476.7|6470.7|0
1626159590000|2021-07-13 06:59:50|6477|6471|6476.2|6470.2|6477|6471|6476.2|6470.2|0
1626159600000|2021-07-13 07:00:00|6475.9|6469.9|6475.9|6469.9|6475.9|6469.9|6475.9|6469.9|21
1626159610000|2021-07-13 07:00:10|6473.9|6467.9|6477|6471|6477|6471|6470.5|6464.5|73
1626159620000|2021-07-13 07:00:20|6476.8|6470.8|6476.2|6470.2|6476.8|6470.8|6476.2|6470.2|0
1626159630000|2021-07-13 07:00:30|6476.5|6470.5|6478.3|6472.3|6478.3|6472.3|6476.5|6470.5|12
1626159640000|2021-07-13 07:00:40|6477.6|6471.6|6476.8|6470.8|6478.1|6472.1|6476.8|6470.8|0
1626159650000|2021-07-13 07:00:50|6477.7|6471.7|6479.3|6473.3|6479.3|6473.3|6477.7|6471.7|7
1626159660000|2021-07-13 07:01:00|6479.1|6473.1|6475.1|6469.1|6479.1|6473.1|6475.1|6469.1|2
1626159670000|2021-07-13 07:01:10|6474.6|6468.6|6474.6|6468.6|6475.1|6469.1|6474.1|6468.1|0
1626159680000|2021-07-13 07:01:20|6474.1|6468.1|6474.6|6468.6|6474.6|6468.6|6474.1|6468.1|1
1626159690000|2021-07-13 07:01:30|6475.8|6469.8|6478.4|6472.4|6478.4|6472.4|6475.3|6469.3|3
1626159710000|2021-07-13 07:01:50|6478.1|6472.1|6478.6|6472.6|6478.6|6472.6|6478.1|6472.1|1
1626159720000|2021-07-13 07:02:00|6478.4|6472.4|6477.6|6471.6|6478.4|6472.4|6476.3|6470.3|1
1626159730000|2021-07-13 07:02:10|6477.1|6471.1|6475.1|6469.1|6477.1|6471.1|6475.1|6469.1|0
1626159740000|2021-07-13 07:02:20|6474.1|6468.1|6474.8|6468.8|6475|6469|6473.9|6467.9|23
1626159750000|2021-07-13 07:02:30|6475|6469|6474.8|6468.8|6475|6469|6474.8|6468.8|1
1626159760000|2021-07-13 07:02:40|6475.3|6469.3|6475|6469|6475.5|6469.5|6475|6469|0
1626159770000|2021-07-13 07:02:50|6474.8|6468.8|6474.8|6468.8|6475|6469|6474.8|6468.8|0
1626159790000|2021-07-13 07:03:10|6478.6|6468.6|6477.4|6471.4|6479.9|6473.9|6477.4|6468.6|6
1626159800000|2021-07-13 07:03:20|6477.6|6471.6|6477|6471|6477.6|6471.6|6477|6471|0
1626159810000|2021-07-13 07:03:30|6477.3|6471.3|6477|6471|6477.3|6471.3|6477|6471|18
1626159830000|2021-07-13 07:03:50|6476.6|6470.6|6475.9|6469.9|6476.6|6470.6|6475.4|6469.4|1
1626159840000|2021-07-13 07:04:00|6476.4|6470.4|6475|6469|6476.4|6470.4|6475|6469|0
1626159850000|2021-07-13 07:04:10|6475.3|6469.3|6477.2|6471.2|6477.2|6471.2|6475|6469|7
1626159860000|2021-07-13 07:04:20|6476.5|6470.5|6476.5|6470.5|6476.5|6470.5|6476.5|6470.5|1
1626159870000|2021-07-13 07:04:30|6474|6464|6471.5|6465.5|6474|6465.5|6471.5|6464|21
1626159880000|2021-07-13 07:04:40|6471.8|6465.8|6470.3|6464.3|6471.8|6465.8|6470.3|6464.3|0
1626159890000|2021-07-13 07:04:50|6470.5|6464.5|6470.5|6464.5|6470.5|6464.5|6470.5|6464.5|0
1626159900000|2021-07-13 07:05:00|6470.8|6464.8|6469.5|6463.5|6470.8|6464.8|6469.3|6463.3|0
1626159910000|2021-07-13 07:05:10|6469.8|6463.8|6470.1|6464.1|6470.1|6464.1|6469.3|6463.3|0
1626159920000|2021-07-13 07:05:20|6469.9|6463.9|6469.3|6463.3|6469.9|6463.9|6469.3|6463.3|0
1626159940000|2021-07-13 07:05:40|6469.6|6463.6|6469.3|6463.3|6469.6|6463.6|6469.3|6463.3|0
1626159950000|2021-07-13 07:05:50|6469.6|6463.6|6462.5|6456.5|6469.6|6463.6|6461.5|6455.5|0
1626159960000|2021-07-13 07:06:00|6462.8|6456.8|6462.8|6456.8|6462.8|6456.8|6462.8|6456.8|6
1626159970000|2021-07-13 07:06:10|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|0
1626159980000|2021-07-13 07:06:20|6463|6457|6462.5|6456.5|6463|6457|6462.5|6456.5|0
1626159990000|2021-07-13 07:06:30|6462.7|6456.7|6463|6457|6463|6457|6462.7|6456.7|0
1626160010000|2021-07-13 07:06:50|6463.5|6457.5|6464.3|6458.3|6464.3|6458.3|6463.5|6457.5|0
1626160020000|2021-07-13 07:07:00|6464|6458|6464|6458|6464.3|6458.3|6463.5|6457.5|0
1626160030000|2021-07-13 07:07:10|6463.5|6457.5|6463.3|6457.3|6463.5|6457.5|6463.3|6457.3|0
1626160040000|2021-07-13 07:07:20|6463.5|6457.5|6463.7|6457.7|6463.7|6457.7|6463.3|6457.3|0
1626160050000|2021-07-13 07:07:30|6463.8|6457.8|6463.8|6457.8|6463.8|6457.8|6463.8|6457.8|0
1626160070000|2021-07-13 07:07:50|6463.5|6457.5|6463.3|6457.3|6463.8|6457.8|6463|6457|0
1626160080000|2021-07-13 07:08:00|6463.5|6457.5|6463.5|6457.5|6463.5|6457.5|6463.3|6457.3|0
1626160100000|2021-07-13 07:08:20|6463.2|6457.2|6460|6454|6463.2|6457.2|6460|6454|0
1626160110000|2021-07-13 07:08:30|6460.3|6454.3|6460|6454|6460.3|6454.3|6460|6454|0
1626160120000|2021-07-13 07:08:40|6459.5|6453.5|6460|6454|6460.3|6454.3|6459.5|6453.5|1
1626160130000|2021-07-13 07:08:50|6458.3|6452.3|6460|6454|6460.3|6454.3|6458.3|6452.3|13
1626160140000|2021-07-13 07:09:00|6459.8|6453.8|6459.5|6453.5|6460|6454|6459.5|6453.5|0
1626160160000|2021-07-13 07:09:20|6459.8|6453.8|6462.3|6456.3|6462.3|6456.3|6459.8|6453.8|1
1626160170000|2021-07-13 07:09:30|6462|6456|6460.7|6454.7|6462|6456|6460.7|6454.7|0
1626160190000|2021-07-13 07:09:50|6460.5|6454.5|6463.5|6457.5|6463.5|6457.5|6460.5|6454.5|0
1626160200000|2021-07-13 07:10:00|6463.2|6457.2|6462.9|6456.9|6463.2|6457.2|6462.9|6456.9|0
1626160210000|2021-07-13 07:10:10|6463.2|6457.2|6464.4|6458.4|6464.4|6458.4|6463.2|6457.2|0
1626160230000|2021-07-13 07:10:30|6464.7|6458.7|6465|6459|6465.2|6459.2|6464.7|6458.7|0
1626160240000|2021-07-13 07:10:40|6464.7|6458.7|6464.4|6458.4|6464.7|6458.7|6464.4|6458.4|0
1626160250000|2021-07-13 07:10:50|6459.7|6453.7|6474.5|6468.5|6474.5|6468.5|6459.7|6453.7|2
1626160260000|2021-07-13 07:11:00|6474.8|6468.8|6476.4|6470.4|6476.4|6470.4|6473.5|6467.5|2
1626160270000|2021-07-13 07:11:10|6477.9|6471.9|6478.8|6472.8|6478.8|6472.8|6477.9|6471.9|13
1626160280000|2021-07-13 07:11:20|6478.5|6472.5|6478.5|6472.5|6478.5|6472.5|6478.5|6472.5|1
1626160290000|2021-07-13 07:11:30|6478.8|6472.8|6478.5|6472.5|6478.8|6472.8|6478.5|6472.5|1
1626160300000|2021-07-13 07:11:40|6478.8|6472.8|6478.8|6472.8|6478.8|6472.8|6478.8|6472.8|1
1626160310000|2021-07-13 07:11:50|6479|6473|6487.6|6481.6|6487.6|6481.6|6479|6473|36
1626160320000|2021-07-13 07:12:00|6487.3|6481.3|6489.3|6483.3|6489.3|6483.3|6486.1|6480.1|7
1626160330000|2021-07-13 07:12:10|6489.5|6483.5|6490.5|6484.5|6490.5|6484.5|6489.5|6483.5|13
1626160340000|2021-07-13 07:12:20|6490.3|6484.3|6487.3|6481.3|6490.3|6484.3|6487.3|6481.3|6
1626160350000|2021-07-13 07:12:30|6486.2|6480.2|6486.8|6480.8|6486.8|6480.8|6486.2|6480.2|0
1626160360000|2021-07-13 07:12:40|6487|6481|6485.5|6479.5|6487|6481|6485.5|6479.5|1
1626160370000|2021-07-13 07:12:50|6485.2|6479.2|6484.3|6478.3|6486.8|6479.7|6484.3|6476.5|12
1626160380000|2021-07-13 07:13:00|6483.2|6477.2|6479.8|6473.8|6483.2|6477.2|6479.7|6473.7|1
1626160390000|2021-07-13 07:13:10|6478.8|6472.8|6478.8|6472.8|6478.8|6472.8|6478.8|6472.8|1
1626160400000|2021-07-13 07:13:20|6478.3|6472.3|6477.7|6471.7|6478.3|6472.3|6477.7|6471.7|0
1626160410000|2021-07-13 07:13:30|6478|6472|6479.5|6473.5|6481.3|6475.3|6478|6472|0
1626160420000|2021-07-13 07:13:40|6479.2|6473.2|6479.2|6473.2|6479.2|6473.2|6479.2|6473.2|0
1626160440000|2021-07-13 07:14:00|6478.8|6472.8|6478.8|6472.8|6478.8|6472.8|6477.5|6471.5|0
1626160450000|2021-07-13 07:14:10|6478.2|6472.2|6478.3|6472.3|6478.5|6472.5|6478.2|6472.2|0
1626160460000|2021-07-13 07:14:20|6478.5|6472.5|6487.7|6481.7|6487.7|6481.7|6478.5|6472.5|3
1626160470000|2021-07-13 07:14:30|6488.7|6482.7|6488.7|6482.7|6488.7|6482.7|6488.7|6482.7|2
1626160480000|2021-07-13 07:14:40|6489|6483|6488.5|6482.5|6489|6483|6488.5|6482.5|0
1626160490000|2021-07-13 07:14:50|6488|6482|6487.7|6481.7|6488|6482|6487.7|6481.7|0
1626160500000|2021-07-13 07:15:00|6488.7|6482.7|6491.2|6485.2|6491.4|6485.4|6488.2|6482.2|7
1626160510000|2021-07-13 07:15:10|6492.2|6486.2|6494|6488|6494.2|6488.2|6492.2|6486.2|4
1626160520000|2021-07-13 07:15:20|6494.2|6488.2|6494|6488|6494.2|6488.2|6494|6488|0
1626160530000|2021-07-13 07:15:30|6494.2|6488.2|6494.7|6488.7|6494.7|6488.7|6494.2|6488.2|0
1626160540000|2021-07-13 07:15:40|6495|6489|6497.4|6491.4|6497.7|6491.7|6495|6489|2
1626160550000|2021-07-13 07:15:50|6498.1|6492.1|6500.2|6494.2|6500.5|6494.5|6498.1|6492.1|1
1626160560000|2021-07-13 07:16:00|6500|6494|6497.9|6491.9|6500.2|6494.2|6497.9|6491.9|3
1626160570000|2021-07-13 07:16:10|6497.2|6491.2|6497.4|6491.4|6497.4|6491.4|6494.4|6488.4|6
1626160580000|2021-07-13 07:16:20|6497.2|6491.2|6497.4|6491.4|6497.4|6491.4|6496.7|6490.7|8
1626160590000|2021-07-13 07:16:30|||||||||1
1626160600000|2021-07-13 07:16:40|6513.2|6503.2|6512.7|6502.7|6515.7|6503.2|6508.9|6500.4|15
1626160610000|2021-07-13 07:16:50|6510.4|6504.4|6510.2|6504.2|6510.7|6504.7|6509.8|6503.8|2
1626160620000|2021-07-13 07:17:00|6509.9|6503.9|6509.9|6503.9|6509.9|6503.9|6509.9|6503.9|1
1626160630000|2021-07-13 07:17:10|6509.4|6503.4|6510.2|6504.2|6510.2|6504.2|6509.4|6503.4|0
1626160640000|2021-07-13 07:17:20|6509.7|6503.7|6507.2|6501.2|6509.7|6503.7|6507.2|6501.2|1
1626160650000|2021-07-13 07:17:30|6506.7|6500.7|6510.7|6504.7|6510.7|6504.7|6506.7|6500.7|0
1626160660000|2021-07-13 07:17:40|6510.4|6504.4|6511.4|6505.4|6511.4|6505.4|6510.4|6504.4|0
1626160670000|2021-07-13 07:17:50|6512.7|6506.7|6511.2|6505.2|6512.7|6506.7|6511.2|6505.2|0
1626160680000|2021-07-13 07:18:00|6510.9|6504.9|6509.4|6503.4|6510.9|6504.9|6509.4|6503.4|0
1626160690000|2021-07-13 07:18:10|6509.7|6503.7|6510.7|6504.7|6511.7|6505.7|6509.4|6503.4|0
1626160700000|2021-07-13 07:18:20|6510.9|6504.9|6509.4|6503.4|6510.9|6504.9|6509.4|6503.4|0
1626160710000|2021-07-13 07:18:30|6512.7|6502.7|6509.2|6503.2|6512.7|6504.2|6509.2|6500.9|0
1626160720000|2021-07-13 07:18:40|6506.9|6500.9|6506.9|6500.9|6507.2|6501.2|6506.2|6500.2|1
1626160730000|2021-07-13 07:18:50|6506.7|6500.7|6506.4|6500.4|6506.8|6500.8|6505.1|6499.1|2
1626160740000|2021-07-13 07:19:00|6506.1|6500.1|6505.8|6499.8|6506.1|6500.1|6505.8|6499.8|1
1626160750000|2021-07-13 07:19:10|6506.1|6500.1|6506.1|6500.1|6506.1|6500.1|6506.1|6500.1|0
1626160780000|2021-07-13 07:19:40|6505.8|6499.8|6505.8|6499.8|6505.8|6499.8|6505.8|6499.8|0
1626160790000|2021-07-13 07:19:50|6505.3|6499.3|6505.3|6499.3|6505.6|6499.6|6505.3|6499.3|6
1626160800000|2021-07-13 07:20:00|6505.9|6499.9|6506.4|6500.4|6506.9|6500.9|6505.9|6499.9|2
1626160840000|2021-07-13 07:20:40|6509.1|6503.1|6509.4|6503.4|6509.4|6503.4|6509.1|6503.1|0
1626160850000|2021-07-13 07:20:50|6508.9|6502.9|6509.9|6503.9|6509.9|6503.9|6508.6|6502.6|0
1626160860000|2021-07-13 07:21:00|6509.6|6503.6|6506.1|6500.1|6509.6|6503.6|6506.1|6500.1|1
1626160870000|2021-07-13 07:21:10|6505.9|6499.9|6505.8|6499.8|6505.9|6499.9|6505.6|6499.6|3
1626160880000|2021-07-13 07:21:20|6505.1|6499.1|6505.1|6499.1|6505.1|6499.1|6505.1|6499.1|1
1626160920000|2021-07-13 07:22:00|6504.9|6498.9|6496.6|6490.6|6504.9|6498.9|6496.6|6490.6|4
1626160930000|2021-07-13 07:22:10|6497.1|6491.1|6496.6|6490.6|6497.1|6491.1|6496.6|6490.6|5
1626160940000|2021-07-13 07:22:20|6496.9|6490.9|6497.9|6491.9|6497.9|6491.9|6496.9|6490.9|2
1626160950000|2021-07-13 07:22:30|6498.1|6492.1|6498.6|6492.6|6498.6|6492.6|6498.1|6492.1|1
1626160960000|2021-07-13 07:22:40|6498.9|6492.9|6498.9|6492.9|6498.9|6492.9|6498.9|6492.9|0
1626160980000|2021-07-13 07:23:00|6498.4|6492.4|6498.9|6492.9|6498.9|6492.9|6497.9|6491.9|0
1626160990000|2021-07-13 07:23:10|6499.1|6493.1|6501.4|6495.4|6501.4|6495.4|6499.1|6493.1|1
1626161010000|2021-07-13 07:23:30|6500.6|6494.6|6500.4|6494.4|6500.6|6494.6|6500.4|6494.4|0
1626161020000|2021-07-13 07:23:40|6499.9|6493.9|6498.9|6492.9|6499.9|6493.9|6498.4|6492.4|0
1626161030000|2021-07-13 07:23:50|6498.4|6492.4|6498.9|6492.9|6498.9|6492.9|6498.4|6492.4|0
1626161060000|2021-07-13 07:24:20|6499.4|6493.4|6499.4|6493.4|6499.4|6493.4|6499.4|6493.4|0
1626161070000|2021-07-13 07:24:30|6498.9|6492.9|6498.9|6492.9|6498.9|6492.9|6498.9|6492.9|0
1626161080000|2021-07-13 07:24:40|6499.4|6493.4|6499.6|6493.6|6499.9|6493.9|6499.4|6493.4|0
1626161090000|2021-07-13 07:24:50|6499.4|6493.4|6499.4|6493.4|6499.4|6493.4|6499.4|6493.4|10
1626161100000|2021-07-13 07:25:00|6499.1|6493.1|6498.9|6492.9|6499.4|6493.4|6497.6|6491.6|10
1626161150000|2021-07-13 07:25:50|||||||||2
1626161170000|2021-07-13 07:26:10|6499.1|6493.1|6499.7|6493.7|6499.7|6493.7|6499.1|6493.1|1
1626161180000|2021-07-13 07:26:20|6500.2|6494.2|6499.1|6493.1|6500.2|6494.2|6499.1|6493.1|0
1626161200000|2021-07-13 07:26:40|6496.6|6490.6|6498.9|6492.9|6498.9|6492.9|6496.6|6490.6|13
1626161210000|2021-07-13 07:26:50|6498.6|6492.6|6497.6|6491.6|6498.6|6492.6|6497.6|6491.6|1
1626161220000|2021-07-13 07:27:00|6498.1|6492.1|6497.6|6491.6|6498.1|6492.1|6497.6|6491.6|0
1626161230000|2021-07-13 07:27:10|6496.6|6490.6|6496.6|6490.6|6496.6|6490.6|6496.6|6490.6|0
1626161240000|2021-07-13 07:27:20|6496.9|6490.9|6497.9|6491.9|6497.9|6491.9|6496.9|6490.9|26
1626161260000|2021-07-13 07:27:40|6497.1|6491.1|6496.6|6490.6|6497.1|6491.1|6496.6|6490.6|10
1626161270000|2021-07-13 07:27:50|6496.8|6490.8|6497.1|6491.1|6497.1|6491.1|6496.8|6490.8|0
1626161280000|2021-07-13 07:28:00|6496.9|6490.9|6496.8|6490.8|6497.1|6491.1|6496.8|6490.8|7
1626161290000|2021-07-13 07:28:10|6496.5|6490.5|6496|6490|6496.8|6490.8|6495.5|6489.5|12
1626161300000|2021-07-13 07:28:20|6496.3|6490.3|6498.1|6492.1|6498.6|6492.6|6496.3|6490.3|1
1626161310000|2021-07-13 07:28:30|6497.8|6491.8|6497.3|6491.3|6497.8|6491.8|6497.3|6491.3|0
1626161320000|2021-07-13 07:28:40|6497|6491|6498.1|6492.1|6498.3|6492.3|6497|6491|0
1626161330000|2021-07-13 07:28:50|6497.9|6491.9|6497.3|6491.3|6497.9|6491.9|6497.3|6491.3|0
1626161340000|2021-07-13 07:29:00|6497.6|6491.6|6497.9|6491.9|6498.1|6492.1|6497.6|6491.6|0
1626161350000|2021-07-13 07:29:10|6497.6|6491.6|6497.3|6491.3|6497.6|6491.6|6497.3|6491.3|0
1626161360000|2021-07-13 07:29:20|6497.6|6491.6|6498.1|6492.1|6498.1|6492.1|6497.6|6491.6|0
1626161370000|2021-07-13 07:29:30|6497.8|6491.8|6497.8|6491.8|6498.1|6492.1|6497.8|6491.8|0
1626161380000|2021-07-13 07:29:40|6498.1|6492.1|6498.1|6492.1|6498.1|6492.1|6498.1|6492.1|0
1626161390000|2021-07-13 07:29:50|6498.8|6492.8|6499.1|6493.1|6499.1|6493.1|6498.8|6492.8|6
1626161400000|2021-07-13 07:30:00|6499.4|6493.4|6504.1|6498.1|6504.3|6498.3|6499.4|6493.4|5
1626161410000|2021-07-13 07:30:10|6502.8|6496.8|6503.6|6497.6|6503.6|6497.6|6502.8|6496.8|0
1626161420000|2021-07-13 07:30:20|6502.8|6496.8|6503.6|6497.6|6503.6|6497.6|6502.5|6496.5|0
1626161430000|2021-07-13 07:30:30|6502.8|6496.8|6502|6496|6502.8|6496.8|6501.9|6495.9|0
1626161440000|2021-07-13 07:30:40|6501.6|6495.6|6500.5|6494.5|6501.6|6495.6|6500.5|6494.5|0
1626161450000|2021-07-13 07:30:50|6500.8|6494.8|6500.8|6494.8|6500.8|6494.8|6500.5|6494.5|0
1626161460000|2021-07-13 07:31:00|6500.4|6494.4|6500.8|6494.8|6500.8|6494.8|6500.4|6494.4|0
1626161480000|2021-07-13 07:31:20|6500.5|6494.5|6500.5|6494.5|6500.5|6494.5|6500.5|6494.5|0
1626161500000|2021-07-13 07:31:40|6497.8|6491.8|6497.5|6491.5|6497.8|6491.8|6497.5|6491.5|1
1626161510000|2021-07-13 07:31:50|6497.8|6491.8|6499.3|6493.3|6499.3|6493.3|6497.8|6491.8|0
1626161520000|2021-07-13 07:32:00|6501.5|6491.5|6503.6|6493.6|6504.1|6494.6|6498.3|6491.5|0
1626161530000|2021-07-13 07:32:10|6503.8|6493.8|6502.6|6496.6|6504.1|6496.6|6502.6|6493.6|0
1626161540000|2021-07-13 07:32:20|6502.3|6496.3|6502.1|6496.1|6502.3|6496.3|6502.1|6496.1|0
1626161550000|2021-07-13 07:32:30|6502.3|6496.3|6502.6|6496.6|6502.6|6496.6|6502.3|6496.3|0
1626161570000|2021-07-13 07:32:50|6503.1|6497.1|6502.8|6496.8|6503.3|6497.3|6502.8|6496.8|0
1626161580000|2021-07-13 07:33:00|6503.6|6497.6|6502.8|6496.8|6503.6|6497.6|6502.8|6496.8|0
1626161610000|2021-07-13 07:33:30|6502.3|6496.3|6499.3|6493.3|6502.3|6496.3|6498.3|6492.3|0
1626161620000|2021-07-13 07:33:40|6499.6|6493.6|6498.8|6492.8|6501.8|6493.8|6498.8|6491.8|0
1626161630000|2021-07-13 07:33:50|6498.3|6492.3|6497.8|6491.8|6498.3|6492.3|6497.8|6491.8|0
1626161640000|2021-07-13 07:34:00|6497|6491|6497|6491|6497.8|6491.8|6497|6491|0
1626161650000|2021-07-13 07:34:10|6497.5|6491.5|6497|6491|6497.5|6491.5|6497|6491|0
1626161660000|2021-07-13 07:34:20|6497.3|6491.3|6497|6491|6497.3|6491.3|6497|6491|0
1626161680000|2021-07-13 07:34:40|6497.5|6491.5|6497.5|6491.5|6497.8|6491.8|6497|6491|0
1626161690000|2021-07-13 07:34:50|6497.3|6491.3|6495.8|6489.8|6497.3|6491.3|6495.8|6489.8|0
1626161700000|2021-07-13 07:35:00|6495.5|6489.5|6495.8|6489.8|6495.8|6489.8|6495.5|6489.5|2
1626161710000|2021-07-13 07:35:10|6497|6491|6496.5|6490.5|6497|6491|6496.5|6490.5|8
1626161720000|2021-07-13 07:35:20|6496.8|6490.8|6497.8|6491.8|6498.3|6492.3|6496.8|6490.8|1
1626161730000|2021-07-13 07:35:30|6497.6|6491.6|6496|6490|6497.6|6491.6|6496|6490|0
1626161740000|2021-07-13 07:35:40|6497|6491|6497.8|6491.8|6498.3|6492.3|6497|6491|0
1626161750000|2021-07-13 07:35:50|6497.6|6491.6|6497.8|6491.8|6497.8|6491.8|6497|6491|0
1626161760000|2021-07-13 07:36:00|6498|6492|6499.1|6493.1|6499.6|6493.6|6498|6492|0
1626161770000|2021-07-13 07:36:10|6498.3|6492.3|6497.8|6491.8|6499.1|6493.1|6497.8|6491.8|0
1626161780000|2021-07-13 07:36:20|6497.6|6491.6|6497.3|6491.3|6497.6|6491.6|6497.3|6491.3|0
1626161790000|2021-07-13 07:36:30|6497|6491|6497.3|6491.3|6497.3|6491.3|6497|6491|0
1626161800000|2021-07-13 07:36:40|6497|6491|6497|6491|6497|6491|6497|6491|0
1626161810000|2021-07-13 07:36:50|6496.5|6490.5|6497.3|6491.3|6497.3|6491.3|6496.5|6490.5|0
1626161820000|2021-07-13 07:37:00|6497|6491|6492|6486|6497|6491|6491.3|6484.5|1
1626161830000|2021-07-13 07:37:10|6491.3|6485.3|6488.6|6482.6|6491.3|6485.3|6488.6|6482.6|11
1626161840000|2021-07-13 07:37:20|6488.8|6482.8|6490.9|6484.9|6491.3|6485.3|6488.8|6482.8|10
1626161850000|2021-07-13 07:37:30|6490.4|6484.4|6487.9|6481.9|6490.4|6484.4|6487.4|6481.4|0
1626161860000|2021-07-13 07:37:40|6488.1|6482.1|6488.3|6482.3|6489.9|6483.9|6486.8|6480.8|0
1626161870000|2021-07-13 07:37:50|6488.4|6482.4|6488.1|6482.1|6488.4|6482.4|6488.1|6482.1|0
1626161880000|2021-07-13 07:38:00|6487.6|6481.6|6485.8|6479.8|6487.6|6481.6|6485.1|6479.1|2
1626161890000|2021-07-13 07:38:10|6485.3|6479.3|6485.1|6479.1|6485.3|6479.3|6485.1|6479.1|0
1626161900000|2021-07-13 07:38:20|6485.3|6479.3|6485.3|6479.3|6485.3|6479.3|6485.3|6479.3|0
1626161910000|2021-07-13 07:38:30|6485.1|6479.1|6482.1|6476.1|6485.1|6479.1|6482.1|6476.1|1
1626161920000|2021-07-13 07:38:40|6483.1|6477.1|6484.8|6478.8|6484.8|6478.8|6483.1|6477.1|0
1626161930000|2021-07-13 07:38:50|6486.3|6476.3|6483.8|6477.8|6486.3|6478.1|6483.5|6476.3|0
1626161940000|2021-07-13 07:39:00|6483.6|6477.6|6482.8|6476.8|6483.8|6477.8|6482|6476|0
1626161950000|2021-07-13 07:39:10|6483.1|6477.1|6483.8|6477.8|6483.8|6477.8|6483.1|6477.1|0
1626161960000|2021-07-13 07:39:20|6483.6|6477.6|6482.8|6476.8|6483.8|6477.8|6482.6|6476.6|0
1626161970000|2021-07-13 07:39:30|6482.6|6476.6|6483.8|6477.8|6483.8|6477.8|6481|6475|3
1626161980000|2021-07-13 07:39:40|6483.6|6477.6|6486.1|6480.1|6486.6|6480.6|6483.1|6477.1|0
1626161990000|2021-07-13 07:39:50|6484.8|6478.8|6482.8|6476.8|6484.8|6478.8|6482.8|6476.8|0
1626162000000|2021-07-13 07:40:00|6482.6|6476.6|6481.3|6475.3|6482.6|6476.6|6481.1|6475.1|0
1626162010000|2021-07-13 07:40:10|6481.6|6475.6|6481.6|6475.6|6481.8|6475.8|6481.1|6475.1|1
1626162020000|2021-07-13 07:40:20|6481.8|6475.8|6482.1|6476.1|6482.1|6476.1|6481.8|6475.8|0
1626162050000|2021-07-13 07:40:50|6482.3|6476.3|6481.8|6475.8|6482.3|6476.3|6481.8|6475.8|0
1626162060000|2021-07-13 07:41:00|6486.6|6480.6|6483.8|6477.8|6486.6|6480.6|6482.6|6476.6|0
1626162070000|2021-07-13 07:41:10|6484.6|6478.6|6498.5|6492.5|6499|6493|6484.6|6478.6|2
1626162080000|2021-07-13 07:41:20|6499|6493|6499.8|6493.8|6499.8|6493.8|6499|6493|0
1626162090000|2021-07-13 07:41:30|6500.5|6494.5|6501.8|6495.8|6501.8|6495.8|6500.5|6494.5|8
1626162100000|2021-07-13 07:41:40|6502.2|6496.2|6500.5|6494.5|6503.1|6497.1|6500.5|6494.5|0
1626162110000|2021-07-13 07:41:50|6501|6495|6501.8|6495.8|6502|6496|6501|6495|0
1626162120000|2021-07-13 07:42:00|6502.1|6496.1|6502.8|6496.8|6502.8|6496.8|6501.5|6495.5|0
1626162130000|2021-07-13 07:42:10|6504|6498|6506|6500|6506|6500|6504|6498|1
1626162140000|2021-07-13 07:42:20|6505.5|6499.5|6505.5|6499.5|6505.5|6499.5|6505.5|6499.5|0
1626162150000|2021-07-13 07:42:30|6505.8|6499.8|6517.3|6511.3|6517.3|6511.3|6505.8|6499.8|2
1626162160000|2021-07-13 07:42:40|6520.5|6514.5|6520.5|6514.5|6520.5|6514.5|6520.5|6514.5|2
1626162170000|2021-07-13 07:42:50|6520.2|6514.2|6518.2|6512.2|6520.5|6514.5|6518.2|6512.2|2
1626162180000|2021-07-13 07:43:00|6518.5|6512.5|6518.2|6512.2|6518.7|6512.7|6518.2|6512.2|0
1626162200000|2021-07-13 07:43:20|6518|6512|6517.2|6511.2|6518|6512|6517.2|6511.2|1
1626162210000|2021-07-13 07:43:30|6517|6511|6517|6511|6517|6511|6517|6511|0
1626162220000|2021-07-13 07:43:40|6516.5|6510.5|6516|6510|6516.7|6510.7|6516|6510|75
1626162230000|2021-07-13 07:43:50|6516.5|6510.5|6514.2|6508.2|6516.5|6510.5|6514|6508|1
1626162240000|2021-07-13 07:44:00|6514|6508|6510.2|6504.2|6514.8|6508|6509.8|6503.8|1
1626162250000|2021-07-13 07:44:10|6510.5|6504.5|6510|6504|6513.5|6505.5|6510|6501.8|0
1626162260000|2021-07-13 07:44:20|6509.8|6503.8|6506.7|6500.7|6510|6503.8|6506.7|6499.2|0
1626162270000|2021-07-13 07:44:30|6506|6500|6505|6499|6506|6500|6505|6499|0
1626162280000|2021-07-13 07:44:40|6504|6498|6504.2|6494.2|6505|6498|6503.3|6494.2|1
1626162290000|2021-07-13 07:44:50|6501.5|6495.5|6500.3|6490.3|6503|6496.7|6500|6488|1
1626162300000|2021-07-13 07:45:00|6499.7|6489.7|6498|6492|6500.5|6492.5|6493|6485.2|0
1626162310000|2021-07-13 07:45:10|6500.5|6490.5|6492|6486|6500.5|6492|6492|6483.7|0
1626162320000|2021-07-13 07:45:20|6492.2|6482.2|6490|6484|6494.5|6485.7|6490|6479.5|0
1626162330000|2021-07-13 07:45:30|6489.7|6483.7|6489.7|6483.7|6489.7|6483.7|6489.7|6483.7|0
1626162340000|2021-07-13 07:45:40|6492.8|6486.8|6495.2|6489.2|6495.5|6489.5|6491.7|6485.7|0
1626162350000|2021-07-13 07:45:50|6495|6489|6495.2|6489.2|6495.2|6489.2|6495|6489|0
1626162360000|2021-07-13 07:46:00|6495|6489|6499.2|6493.2|6499.5|6493.5|6495|6489|0
1626162380000|2021-07-13 07:46:20|6499.5|6493.5|6499.5|6493.5|6499.5|6493.5|6499.5|6493.5|0
1626162390000|2021-07-13 07:46:30|6499.2|6493.2|6499.7|6493.7|6499.7|6493.7|6499.2|6493.2|0
1626162400000|2021-07-13 07:46:40|||||||||1
1626162420000|2021-07-13 07:47:00|6499.5|6493.5|6499.5|6493.5|6500.5|6494.5|6499.2|6493.2|4
1626162430000|2021-07-13 07:47:10|6499.7|6493.7|6503.2|6497.2|6503.2|6497.2|6499.7|6493.7|0
1626162470000|2021-07-13 07:47:50|6503.5|6497.5|6503.2|6497.2|6503.5|6497.5|6503.2|6497.2|0
1626162480000|2021-07-13 07:48:00|6502.7|6496.7|6503.2|6497.2|6503.2|6497.2|6502.7|6496.7|0
1626162490000|2021-07-13 07:48:10|6504.2|6494.2|6504.2|6494.2|6504.2|6494.2|6504.2|6494.2|1
1626162500000|2021-07-13 07:48:20|6502.4|6496.4|6502.7|6496.7|6503|6497|6502.4|6496.4|0
1626162570000|2021-07-13 07:49:30|6501.7|6495.7|6501|6495|6501.7|6495.7|6500.9|6494.9|0
1626162580000|2021-07-13 07:49:40|6501.3|6495.3|6501.3|6495.3|6501.3|6495.3|6501.3|6495.3|0
1626162600000|2021-07-13 07:50:00|6501.8|6495.8|6503.2|6497.2|6503.2|6497.2|6501.5|6495.5|1
1626162640000|2021-07-13 07:50:40|6502.8|6496.8|6501.8|6495.8|6502.8|6496.8|6501.8|6495.8|1
1626162650000|2021-07-13 07:50:50|6502.2|6492.2|6499|6493|6502.2|6494|6499|6492.2|0
1626162660000|2021-07-13 07:51:00|6499.5|6493.5|6499.3|6493.3|6499.8|6493.8|6499.3|6493.3|0
1626162700000|2021-07-13 07:51:40|6499|6493|6499|6493|6499|6493|6499|6493|0
1626162720000|2021-07-13 07:52:00|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|0
1626162730000|2021-07-13 07:52:10|6498.5|6492.5|6497.8|6491.8|6498.7|6492.7|6497.8|6491.8|1
1626162740000|2021-07-13 07:52:20|6498|6492|6498|6492|6498.3|6492.3|6498|6492|0
1626162750000|2021-07-13 07:52:30|6498.3|6492.3|6498.5|6492.5|6498.5|6492.5|6498.3|6492.3|0
1626162760000|2021-07-13 07:52:40|6498.8|6492.8|6498.8|6492.8|6498.8|6492.8|6498.8|6492.8|0
1626162780000|2021-07-13 07:53:00|6499|6493|6498.8|6492.8|6499|6493|6498.8|6492.8|0
1626162800000|2021-07-13 07:53:20|6498.5|6492.5|6493.3|6487.3|6498.5|6492.5|6493.3|6487.3|1
1626162810000|2021-07-13 07:53:30|6493|6487|6492.7|6486.7|6493|6487|6492.7|6486.7|0
1626162820000|2021-07-13 07:53:40|6493|6487|6494|6488|6494|6488|6493|6487|0
1626162840000|2021-07-13 07:54:00|6494.3|6488.3|6496|6490|6496.5|6490.5|6494.3|6488.3|1
1626162860000|2021-07-13 07:54:20|6496.4|6490.4|6498.2|6492.2|6498.2|6492.2|6496.4|6490.4|0
1626162870000|2021-07-13 07:54:30|6498.5|6492.5|6497.8|6491.8|6498.5|6492.5|6497.8|6491.8|0
1626162880000|2021-07-13 07:54:40|6497.5|6491.5|6496.3|6490.3|6497.5|6491.5|6496.3|6490.3|0
1626162900000|2021-07-13 07:55:00|6496.7|6490.7|6497.3|6491.3|6497.3|6491.3|6496.7|6490.7|0
1626162910000|2021-07-13 07:55:10|6500.7|6494.7|6502.3|6496.3|6502.3|6496.3|6500.7|6494.7|2
1626162950000|2021-07-13 07:55:50|6501.7|6495.7|6502|6496|6502.2|6496.2|6501.7|6495.7|1
1626162980000|2021-07-13 07:56:20|6501.8|6495.8|6501.5|6495.5|6501.8|6495.8|6501.5|6495.5|0
1626163020000|2021-07-13 07:57:00|6500.7|6494.7|6499.7|6493.7|6500.7|6494.7|6499.7|6493.7|0
1626163030000|2021-07-13 07:57:10|6498.7|6492.7|6499.7|6493.7|6500.2|6494.2|6497.5|6491.5|3
1626163050000|2021-07-13 07:57:30|6500.2|6494.2|6500.2|6494.2|6500.2|6494.2|6500.2|6494.2|0
1626163060000|2021-07-13 07:57:40|6499.3|6493.3|6500.2|6494.2|6500.2|6494.2|6499.3|6493.3|1
1626163070000|2021-07-13 07:57:50|6500.5|6494.5|6500.5|6494.5|6500.5|6494.5|6500.5|6494.5|0
1626163080000|2021-07-13 07:58:00|6500.2|6494.2|6500.5|6494.5|6500.5|6494.5|6500.2|6494.2|0
1626163090000|2021-07-13 07:58:10|6500.2|6494.2|6499.2|6493.2|6500.2|6494.2|6499.2|6493.2|0
1626163100000|2021-07-13 07:58:20|6498.4|6492.4|6497|6491|6499.5|6492.8|6496.7|6488.9|2
1626163110000|2021-07-13 07:58:30|6496.7|6490.7|6497|6491|6497|6491|6496.7|6490.7|0
1626163120000|2021-07-13 07:58:40|6496.7|6490.7|6496.7|6490.7|6496.7|6490.7|6496.7|6490.7|0
1626163130000|2021-07-13 07:58:50|6496.5|6490.5|6496.7|6490.7|6496.7|6490.7|6496.5|6490.5|0
1626163140000|2021-07-13 07:59:00|6496.4|6490.4|6495|6489|6496.4|6490.4|6494.5|6488.5|0
1626163150000|2021-07-13 07:59:10|6494.7|6488.7|6498.7|6492.7|6498.7|6492.7|6494.7|6488.7|1
1626163160000|2021-07-13 07:59:20|6498.5|6492.5|6498.7|6492.7|6499|6493|6498.5|6492.5|0
1626163170000|2021-07-13 07:59:30|6499.2|6493.2|6499.2|6493.2|6499.2|6493.2|6499.2|6493.2|0
1626163180000|2021-07-13 07:59:40|6499.5|6493.5|6498.5|6492.5|6499.5|6493.5|6498.5|6492.5|1
1626163190000|2021-07-13 07:59:50|6497.5|6491.5|6497.5|6491.5|6497.5|6491.5|6497.5|6491.5|0
1626163200000|2021-07-13 08:00:00|6497.2|6491.2|6497|6491|6497.2|6491.2|6497|6491|1
1626163210000|2021-07-13 08:00:10|6496.7|6490.7|6496.7|6490.7|6496.7|6490.7|6496.7|6490.7|0
1626163250000|2021-07-13 08:00:50|6497.2|6491.2|6498.5|6492.5|6499|6493|6497.2|6491.2|1
1626163270000|2021-07-13 08:01:10|6498.2|6492.2|6498.2|6492.2|6498.2|6492.2|6498|6492|0
1626163280000|2021-07-13 08:01:20|6498.7|6492.7|6498.5|6492.5|6498.7|6492.7|6498.5|6492.5|0
1626163290000|2021-07-13 08:01:30|6498.2|6492.2|6498.2|6492.2|6498.2|6492.2|6498.2|6492.2|0
1626163300000|2021-07-13 08:01:40|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|0
1626163310000|2021-07-13 08:01:50|6498.5|6492.5|6498.7|6492.7|6498.7|6492.7|6498.5|6492.5|0
1626163320000|2021-07-13 08:02:00|6498.5|6492.5|6497.5|6491.5|6498.5|6492.5|6497.5|6491.5|1
1626163330000|2021-07-13 08:02:10|6498.2|6492.2|6498.5|6492.5|6498.5|6492.5|6498|6492|1
1626163340000|2021-07-13 08:02:20|6498.2|6492.2|6498.2|6492.2|6498.2|6492.2|6498.2|6492.2|0
1626163350000|2021-07-13 08:02:30|6498.5|6492.5|6498.2|6492.2|6498.5|6492.5|6498.2|6492.2|0
1626163380000|2021-07-13 08:03:00|6498|6492|6498|6492|6498|6492|6498|6492|0
1626163400000|2021-07-13 08:03:20|6497.7|6491.7|6497.7|6491.7|6498.2|6492.2|6497.2|6491.2|0
1626163440000|2021-07-13 08:04:00|6497.5|6491.5|6497.7|6491.7|6498|6492|6497.5|6491.5|0
1626163470000|2021-07-13 08:04:30|6497.2|6491.2|6497.2|6491.2|6497.2|6491.2|6497.2|6491.2|0
1626163490000|2021-07-13 08:04:50|6497.4|6491.4|6498.2|6492.2|6498.2|6492.2|6497.4|6491.4|0
1626163510000|2021-07-13 08:05:10|6498|6492|6497.7|6491.7|6498|6492|6497.7|6491.7|0
1626163530000|2021-07-13 08:05:30|6498|6492|6498|6492|6498|6492|6498|6492|0
1626163540000|2021-07-13 08:05:40|6497.7|6491.7|6497.2|6491.2|6497.7|6491.7|6497.2|6491.2|1
1626163550000|2021-07-13 08:05:50|6497|6491|6497|6491|6497|6491|6497|6491|0
1626163560000|2021-07-13 08:06:00|6497.2|6491.2|6497|6491|6497.2|6491.2|6497|6491|0
1626163580000|2021-07-13 08:06:20|6498|6492|6498.2|6492.2|6498.2|6492.2|6498|6492|0
1626163590000|2021-07-13 08:06:30|6498|6492|6498.7|6492.7|6498.7|6492.7|6498|6492|0
1626163600000|2021-07-13 08:06:40|6499|6493|6503.2|6497.2|6503.2|6497.2|6499|6493|6
1626163620000|2021-07-13 08:07:00|6500.2|6494.2|6499.7|6493.7|6500.2|6494.2|6499|6493|1
1626163640000|2021-07-13 08:07:20|6499.5|6493.5|6499.2|6493.2|6499.5|6493.5|6499.2|6493.2|0
1626163670000|2021-07-13 08:07:50|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|0
1626163680000|2021-07-13 08:08:00|6497.9|6491.9|6497.4|6491.4|6498.2|6492.2|6497.4|6491.4|0
1626163700000|2021-07-13 08:08:20|6497.7|6491.7|6500.7|6494.7|6501.4|6495.4|6497.4|6491.4|4
1626163740000|2021-07-13 08:09:00|6500|6494|6501.2|6495.2|6501.5|6495.5|6496.5|6490.5|8
1626163750000|2021-07-13 08:09:10|6500.7|6494.7|6500.7|6494.7|6500.7|6494.7|6500.7|6494.7|0
1626163770000|2021-07-13 08:09:30|6499.6|6493.6|6497.2|6491.2|6499.6|6493.6|6497.2|6491.2|0
1626163780000|2021-07-13 08:09:40|6497.5|6491.5|6496.2|6490.2|6497.5|6491.5|6496.2|6490.2|0
1626163790000|2021-07-13 08:09:50|6498|6492|6502.2|6496.2|6503|6497|6498|6492|3
1626163800000|2021-07-13 08:10:00|6500.9|6494.9|6501|6491|6503|6494.9|6500.8|6491|1
1626163810000|2021-07-13 08:10:10|6501.3|6491.3|6501.3|6491.3|6501.3|6491.3|6501.3|6491.3|0
1626163820000|2021-07-13 08:10:20|6498.3|6492.3|6497.5|6491.5|6498.3|6492.3|6497.5|6491.5|0
1626163830000|2021-07-13 08:10:30|6498|6492|6498|6492|6498|6492|6498|6492|0
1626163840000|2021-07-13 08:10:40|6498.5|6492.5|6498.5|6492.5|6498.8|6492.8|6498.5|6492.5|0
1626163850000|2021-07-13 08:10:50|6498.3|6492.3|6497.5|6491.5|6498.3|6492.3|6497|6491|0
1626163860000|2021-07-13 08:11:00|6497.3|6491.3|6495.3|6489.3|6497.5|6491.5|6494.7|6488.7|0
1626163870000|2021-07-13 08:11:10|6495.5|6489.5|6498.8|6492.8|6500.3|6492.8|6495.5|6489.5|0
1626163880000|2021-07-13 08:11:20|6498.5|6492.5|6498.8|6492.8|6498.8|6492.8|6498.5|6492.5|0
1626163910000|2021-07-13 08:11:50|6498.5|6492.5|6498.8|6492.8|6499|6493|6498.5|6492.5|0
1626163920000|2021-07-13 08:12:00|6498.3|6492.3|6497.7|6491.7|6498.3|6492.3|6497.3|6491.3|0
1626163930000|2021-07-13 08:12:10|6498.3|6492.3|6498.3|6492.3|6498.3|6492.3|6498.3|6492.3|0
1626163940000|2021-07-13 08:12:20|6498.7|6492.7|6499|6493|6499|6493|6498.7|6492.7|0
1626163950000|2021-07-13 08:12:30|6499.2|6493.2|6499.5|6493.5|6499.5|6493.5|6499.2|6493.2|0
1626163970000|2021-07-13 08:12:50|6501.3|6495.3|6501.3|6495.3|6501.3|6495.3|6501.3|6495.3|0
1626163980000|2021-07-13 08:13:00|6501|6495|6500.3|6494.3|6501.3|6495.3|6500.3|6494.3|0
1626163990000|2021-07-13 08:13:10|6500.7|6494.7|6501|6495|6501|6495|6500.7|6494.7|0
1626164040000|2021-07-13 08:14:00|6501.5|6495.5|6502|6496|6503|6497|6501.5|6495.5|0
1626164050000|2021-07-13 08:14:10|6502.2|6496.2|6503.3|6497.3|6503.3|6497.3|6502.2|6496.2|0
1626164060000|2021-07-13 08:14:20|6504.3|6498.3|6505.7|6499.7|6505.7|6499.7|6504.3|6498.3|4
1626164070000|2021-07-13 08:14:30|6506.7|6496.7|6506.5|6500.5|6506.7|6500.5|6505|6496.4|0
1626164080000|2021-07-13 08:14:40|6506.8|6500.8|6509.5|6503.5|6509.5|6503.5|6506.8|6500.8|0
1626164120000|2021-07-13 08:15:20|6509|6503|6514.5|6508.5|6514.5|6508.5|6507|6501|0
1626164130000|2021-07-13 08:15:30|6514.3|6508.3|6514.3|6508.3|6514.3|6508.3|6514.3|6508.3|0
1626164140000|2021-07-13 08:15:40|6514.5|6508.5|6514.5|6508.5|6514.5|6508.5|6514.5|6508.5|0
1626164150000|2021-07-13 08:15:50|6514|6508|6514|6508|6514|6508|6514|6508|0
1626164160000|2021-07-13 08:16:00|6514.3|6508.3|6513.5|6507.5|6514.3|6508.3|6513.5|6507.5|1
1626164190000|2021-07-13 08:16:30|6513|6507|6514.2|6508.2|6514.2|6508.2|6513|6507|0
1626164200000|2021-07-13 08:16:40|6515|6509|6517.2|6511.2|6517.7|6511.7|6515|6509|1
1626164210000|2021-07-13 08:16:50|6516.7|6510.7|6519.7|6513.7|6520|6514|6516.7|6510.7|1
1626164220000|2021-07-13 08:17:00|6519.4|6513.4|6519.4|6513.4|6519.4|6513.4|6519.4|6513.4|0
1626164230000|2021-07-13 08:17:10|6517.7|6511.7|6517.7|6511.7|6517.7|6511.7|6517.7|6511.7|1
1626164250000|2021-07-13 08:17:30|6517.4|6511.4|6517.4|6511.4|6517.4|6511.4|6517.4|6511.4|0
1626164270000|2021-07-13 08:17:50|6517.7|6511.7|6517.4|6511.4|6517.7|6511.7|6517.4|6511.4|0
1626164280000|2021-07-13 08:18:00|6517.2|6511.2|6515.5|6509.5|6517.2|6511.2|6514.9|6508.9|0
1626164290000|2021-07-13 08:18:10|6515.2|6509.2|6516|6510|6516|6510|6514.5|6508.5|0
1626164300000|2021-07-13 08:18:20|6515.7|6509.7|6515.2|6509.2|6515.7|6509.7|6515.2|6509.2|0
1626164320000|2021-07-13 08:18:40|6515.4|6509.4|6516|6510|6516|6510|6515.4|6509.4|0
1626164330000|2021-07-13 08:18:50|6517.6|6511.6|6521|6515|6521|6515|6517.6|6511.6|0
1626164340000|2021-07-13 08:19:00|6520.7|6514.7|6520.2|6510.2|6520.7|6514.7|6520.2|6510.2|0
1626164370000|2021-07-13 08:19:30|6517.3|6511.3|6516.6|6510.6|6517.3|6511.3|6516.6|6510.6|0
1626164380000|2021-07-13 08:19:40|6517.2|6511.2|6517.2|6511.2|6517.2|6511.2|6517.2|6511.2|0
1626164390000|2021-07-13 08:19:50|6520.5|6510.5|6517.2|6511.2|6520.5|6511.2|6516.2|6510.2|0
1626164410000|2021-07-13 08:20:10|6519|6509|6515.7|6509.7|6519|6510.5|6515.7|6508.7|0
1626164420000|2021-07-13 08:20:20|6516.1|6510.1|6516.4|6510.4|6516.4|6510.4|6516.1|6510.1|1
1626164430000|2021-07-13 08:20:30|||||||||1
1626164440000|2021-07-13 08:20:40|6515.9|6509.9|6515.9|6509.9|6515.9|6509.9|6515.9|6509.9|0
1626164460000|2021-07-13 08:21:00|6516.1|6510.1|6515.9|6509.9|6516.1|6510.1|6515.6|6509.6|2
1626164470000|2021-07-13 08:21:10|6515.6|6509.6|6515.6|6509.6|6515.6|6509.6|6515.6|6509.6|1
1626164490000|2021-07-13 08:21:30|6514.4|6508.4|6514.4|6508.4|6514.4|6508.4|6514.4|6508.4|5
1626164510000|2021-07-13 08:21:50|6513.9|6507.9|6513.9|6507.9|6513.9|6507.9|6513.9|6507.9|0
1626164520000|2021-07-13 08:22:00|6513.6|6507.6|6510.4|6504.4|6513.6|6507.6|6510.4|6504.4|1
1626164530000|2021-07-13 08:22:10|6510.6|6504.6|6512.7|6506.7|6513.3|6507.3|6510.6|6504.6|2
1626164540000|2021-07-13 08:22:20|6512.5|6506.5|6514.7|6508.7|6514.7|6508.7|6512.5|6506.5|0
1626164550000|2021-07-13 08:22:30|6514.9|6508.9|6516|6510|6516|6510|6514.9|6508.9|0
1626164560000|2021-07-13 08:22:40|6515.7|6509.7|6519|6509|6519|6509.7|6515.7|6508.7|0
1626164570000|2021-07-13 08:22:50|6517.9|6511.9|6518.5|6512.5|6518.5|6512.5|6517.7|6511.7|0
1626164580000|2021-07-13 08:23:00|6518.2|6512.2|6517.7|6511.7|6521|6512.5|6517.7|6510.7|0
1626164600000|2021-07-13 08:23:20|6517.2|6511.2|6519.4|6513.4|6519.4|6513.4|6517.2|6511.2|0
1626164610000|2021-07-13 08:23:30|6520.2|6514.2|6523.9|6517.9|6525|6519|6519.7|6512.4|2
1626164620000|2021-07-13 08:23:40|6524.2|6518.2|6525.2|6519.2|6525.2|6519.2|6523.4|6517.4|0
1626164630000|2021-07-13 08:23:50|6525.9|6519.9|6529.2|6523.2|6530.5|6524.5|6525.9|6519.9|4
1626164640000|2021-07-13 08:24:00|6528.9|6522.9|6526.7|6520.7|6528.9|6522.9|6526.7|6520.7|2
1626164650000|2021-07-13 08:24:10|6523.4|6517.4|6523.4|6517.4|6523.4|6517.4|6523.4|6517.4|2
1626164670000|2021-07-13 08:24:30|6523.1|6517.1|6517.2|6511.2|6523.1|6517.1|6517.2|6511.2|2
1626164680000|2021-07-13 08:24:40|6517.7|6511.7|6517.7|6511.7|6517.7|6511.7|6517.7|6511.7|0
1626164690000|2021-07-13 08:24:50|6518.2|6512.2|6518.2|6512.2|6518.2|6512.2|6518.2|6512.2|0
1626164750000|2021-07-13 08:25:50|6518|6512|6518.2|6512.2|6518.2|6512.2|6518|6512|0
1626164820000|2021-07-13 08:27:00|6518|6512|6515.7|6509.7|6518|6512|6515.7|6509.7|4
1626164830000|2021-07-13 08:27:10|6515.4|6509.4|6515.4|6509.4|6515.4|6509.4|6515.4|6509.4|3
1626164840000|2021-07-13 08:27:20|6515.6|6509.6|6517.4|6511.4|6518|6512|6515.6|6509.6|1
1626164850000|2021-07-13 08:27:30|6517.2|6511.2|6516.4|6510.4|6517.2|6511.2|6516.4|6510.4|0
1626164880000|2021-07-13 08:28:00|6515.9|6509.9|6515.9|6509.9|6515.9|6509.9|6515.9|6509.9|0
1626164900000|2021-07-13 08:28:20|6515.7|6509.7|6513.7|6507.7|6515.7|6509.7|6513.7|6507.7|1
1626164930000|2021-07-13 08:28:50|6514.1|6508.1|6513.9|6507.9|6514.2|6508.2|6513.9|6507.9|0
1626164940000|2021-07-13 08:29:00|6514.4|6508.4|6513.9|6507.9|6514.4|6508.4|6513.9|6507.9|0
1626164950000|2021-07-13 08:29:10|6512.2|6506.2|6523.4|6517.4|6524.4|6518.4|6512.2|6506.2|4
1626164960000|2021-07-13 08:29:20|6524.9|6518.9|6527.4|6521.4|6527.7|6521.7|6524.9|6518.9|1
1626164970000|2021-07-13 08:29:30|6527|6521|6526.4|6520.4|6527|6521|6526.4|6520.4|0
1626164980000|2021-07-13 08:29:40|6526.2|6520.2|6525.7|6519.7|6526.2|6520.2|6525.7|6519.7|1
1626164990000|2021-07-13 08:29:50|6525.4|6519.4|6526.4|6520.4|6526.4|6520.4|6525.4|6519.4|0
1626165000000|2021-07-13 08:30:00|6527.1|6521.1|6527.7|6521.7|6527.7|6521.7|6527.1|6521.1|0
1626165010000|2021-07-13 08:30:10|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|1
1626165020000|2021-07-13 08:30:20|6527.2|6521.2|6527.4|6521.4|6527.4|6521.4|6527.2|6521.2|0
1626165040000|2021-07-13 08:30:40|6526.7|6520.7|6526.7|6520.7|6526.7|6520.7|6526.7|6520.7|0
1626165050000|2021-07-13 08:30:50|6526.2|6520.2|6526.7|6520.7|6526.7|6520.7|6526.2|6520.2|0
1626165080000|2021-07-13 08:31:20|6524.2|6518.2|6531|6525|6531|6525|6524.2|6518.2|12
1626165090000|2021-07-13 08:31:30|6530.3|6524.3|6528.3|6522.3|6530.3|6524.3|6528.3|6522.3|4
1626165110000|2021-07-13 08:31:50|6528.5|6522.5|6525|6519|6529.8|6523.8|6525|6519|2
1626165120000|2021-07-13 08:32:00|6524.8|6518.8|6523.3|6517.3|6524.8|6518.8|6523.3|6517.3|0
1626165130000|2021-07-13 08:32:10|6523|6517|6521.5|6515.5|6523|6517|6521.3|6515.3|2
1626165140000|2021-07-13 08:32:20|6521.8|6515.8|6524.5|6518.5|6524.5|6518.5|6521.8|6515.8|1
1626165180000|2021-07-13 08:33:00|6524.3|6518.3|6524|6518|6524.3|6518.3|6524|6518|0
1626165200000|2021-07-13 08:33:20|6523.8|6517.8|6519.5|6513.5|6523.8|6517.8|6519.5|6513.5|0
1626165210000|2021-07-13 08:33:30|6519|6513|6519.3|6513.3|6519.3|6513.3|6519|6513|0
1626165220000|2021-07-13 08:33:40|6517.8|6511.8|6517|6511|6517.8|6511.8|6517|6511|0
1626165230000|2021-07-13 08:33:50|6516.8|6510.8|6516.8|6510.8|6517|6511|6516.8|6510.8|0
1626165240000|2021-07-13 08:34:00|6516.5|6510.5|6516|6510|6516.5|6510.5|6516|6510|0
1626165250000|2021-07-13 08:34:10|6515.5|6509.5|6515.3|6509.3|6515.5|6509.5|6515.3|6509.3|0
1626165260000|2021-07-13 08:34:20|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|0
1626165270000|2021-07-13 08:34:30|6515.3|6509.3|6515|6509|6515.3|6509.3|6514.8|6508.8|1
1626165300000|2021-07-13 08:35:00|6516.3|6510.3|6516.3|6510.3|6516.3|6510.3|6515.8|6509.8|0
1626165340000|2021-07-13 08:35:40|6516|6510|6515.8|6509.8|6516|6510|6515.8|6509.8|0
1626165350000|2021-07-13 08:35:50|6513.5|6507.5|6508.9|6502.9|6513.5|6507.5|6508.9|6502.9|0
1626165360000|2021-07-13 08:36:00|6508.7|6502.7|6504.8|6498.8|6508.7|6502.7|6503.3|6497.3|1
1626165370000|2021-07-13 08:36:10|6505.3|6499.3|6508.8|6502.8|6509.3|6503.3|6505.3|6499.3|1
1626165380000|2021-07-13 08:36:20|6509|6503|6509.5|6503.5|6509.8|6503.8|6509|6503|0
1626165410000|2021-07-13 08:36:50|6509.7|6503.7|6510|6504|6510|6504|6509.7|6503.7|0
1626165420000|2021-07-13 08:37:00|6509.7|6503.7|6506.5|6500.5|6509.7|6503.7|6506.5|6500.5|0
1626165430000|2021-07-13 08:37:10|6506|6500|6507|6501|6507|6501|6505.7|6499.7|0
1626165450000|2021-07-13 08:37:30|6506.7|6500.7|6506.7|6500.7|6506.7|6500.7|6506.7|6500.7|0
1626165470000|2021-07-13 08:37:50|6506.2|6500.2|6506.2|6500.2|6506.2|6500.2|6506.2|6500.2|0
1626165480000|2021-07-13 08:38:00|6506.7|6500.7|6506.5|6500.5|6506.7|6500.7|6506|6500|0
1626165490000|2021-07-13 08:38:10|6506.7|6500.7|6507|6501|6507|6501|6506.7|6500.7|0
1626165500000|2021-07-13 08:38:20|6506.7|6500.7|6506.7|6500.7|6506.7|6500.7|6506.5|6500.5|0
1626165530000|2021-07-13 08:38:50|||||||||1
1626165540000|2021-07-13 08:39:00|6507|6501|6508.5|6502.5|6508.5|6502.5|6507|6501|1
1626165550000|2021-07-13 08:39:10|6509|6503|6508.7|6502.7|6509|6503|6508.7|6502.7|1
1626165560000|2021-07-13 08:39:20|6508.5|6502.5|6502.5|6496.5|6508.5|6502.5|6502.5|6496.5|0
1626165570000|2021-07-13 08:39:30|6502.7|6496.7|6502.5|6496.5|6503.4|6497.4|6502.5|6496.5|0
1626165580000|2021-07-13 08:39:40|6502.7|6496.7|6500.7|6494.7|6503|6497|6500.7|6494.7|0
1626165590000|2021-07-13 08:39:50|6501.6|6495.6|6507|6501|6507|6501|6501.6|6495.6|1
1626165600000|2021-07-13 08:40:00|6505.7|6499.7|6505.7|6499.7|6505.7|6499.7|6505.7|6499.7|0
1626165610000|2021-07-13 08:40:10|6506|6500|6506|6500|6506|6500|6506|6500|0
1626165620000|2021-07-13 08:40:20|6505.5|6499.5|6505.2|6499.2|6506.5|6500.5|6505|6499|0
1626165630000|2021-07-13 08:40:30|6505|6499|6505.2|6499.2|6505.2|6499.2|6504.7|6498.7|0
1626165640000|2021-07-13 08:40:40|6505.5|6499.5|6505.5|6499.5|6505.5|6499.5|6505.5|6499.5|0
1626165650000|2021-07-13 08:40:50|6505|6499|6506.7|6500.7|6506.7|6500.7|6505|6499|0
1626165660000|2021-07-13 08:41:00|6506.5|6500.5|6506.5|6500.5|6506.5|6500.5|6506.5|6500.5|0
1626165720000|2021-07-13 08:42:00|6505.3|6499.3|6503.5|6497.5|6505.3|6499.3|6503.5|6497.5|0
1626165730000|2021-07-13 08:42:10|6503|6497|6503|6497|6503|6497|6503|6497|0
1626165740000|2021-07-13 08:42:20|6502.7|6496.7|6502|6496|6502.7|6496.7|6501.5|6495.5|2
1626165770000|2021-07-13 08:42:50|6502.5|6496.5|6505|6499|6505|6499|6502.5|6496.5|0
1626165780000|2021-07-13 08:43:00|6505.5|6499.5|6506.5|6500.5|6506.5|6500.5|6505.5|6499.5|0
1626165800000|2021-07-13 08:43:20|6507.6|6501.6|6511|6505|6517|6508.5|6507.6|6501.6|2
1626165810000|2021-07-13 08:43:30|6510.5|6504.5|6506.5|6500.5|6510.5|6504.5|6506.5|6499|0
1626165820000|2021-07-13 08:43:40|6506.1|6500.1|6506.5|6500.5|6506.5|6500.5|6506.1|6500.1|0
1626165870000|2021-07-13 08:44:30|6506.2|6500.2|6506.2|6500.2|6506.2|6500.2|6506.2|6500.2|0
1626165880000|2021-07-13 08:44:40|6506.5|6500.5|6506.5|6500.5|6506.5|6500.5|6506.5|6500.5|0
1626165900000|2021-07-13 08:45:00|6506.3|6500.3|6509|6503|6509|6503|6506|6500|0
1626165910000|2021-07-13 08:45:10|6509.5|6503.5|6510.5|6504.5|6511|6505|6509.5|6503.5|0
1626165920000|2021-07-13 08:45:20|6510.3|6504.3|6510|6504|6510.3|6504.3|6510|6504|0
1626165950000|2021-07-13 08:45:50|6508.5|6502.5|6506.5|6500.5|6508.5|6502.5|6506.5|6500.5|0
1626165960000|2021-07-13 08:46:00|6506.3|6500.3|6504.2|6498.2|6506.3|6500.3|6504.2|6498.2|0
1626165970000|2021-07-13 08:46:10|6504.5|6498.5|6507|6501|6507|6501|6504.5|6498.5|0
1626165980000|2021-07-13 08:46:20|6507.2|6501.2|6507.8|6501.8|6507.8|6501.8|6507.2|6501.2|0
1626165990000|2021-07-13 08:46:30|6507.5|6501.5|6507|6501|6507.5|6501.5|6507|6501|0
1626166000000|2021-07-13 08:46:40|6508|6502|6507.5|6501.5|6508|6502|6507|6501|0
1626166010000|2021-07-13 08:46:50|6507.2|6501.2|6507|6501|6507.2|6501.2|6507|6501|0
1626166030000|2021-07-13 08:47:10|6506.5|6500.5|6507|6501|6507|6501|6506.5|6500.5|0
1626166050000|2021-07-13 08:47:30|6506.8|6500.8|6507|6501|6507|6501|6506.5|6500.5|0
1626166060000|2021-07-13 08:47:40|6506.8|6500.8|6507|6501|6507|6501|6506.5|6500.5|0
1626166070000|2021-07-13 08:47:50|6506.5|6500.5|6506.5|6500.5|6506.5|6500.5|6506.5|6500.5|0
1626166080000|2021-07-13 08:48:00|6506.3|6500.3|6506.5|6500.5|6506.5|6500.5|6506|6500|0
1626166100000|2021-07-13 08:48:20|6506.3|6500.3|6506|6500|6506.3|6500.3|6506|6500|0
1626166120000|2021-07-13 08:48:40|6507|6501|6508.5|6502.5|6508.5|6502.5|6507|6501|0
1626166130000|2021-07-13 08:48:50|6507.8|6501.8|6507.5|6501.5|6507.8|6501.8|6507.5|6501.5|0
1626166140000|2021-07-13 08:49:00|6508|6502|6513.7|6507.7|6514.3|6507.7|6508|6502|0
1626166150000|2021-07-13 08:49:10|6514|6508|6514.7|6508.7|6514.7|6508.7|6514|6508|0
1626166170000|2021-07-13 08:49:30|6514.5|6508.5|6514.2|6508.2|6514.5|6508.5|6514.2|6508.2|0
1626166180000|2021-07-13 08:49:40|6513.9|6507.9|6513.9|6507.9|6513.9|6507.9|6513.9|6507.9|0
1626166200000|2021-07-13 08:50:00|6514.5|6508.5|6513.9|6507.9|6514.5|6508.5|6513.9|6507.9|0
1626166210000|2021-07-13 08:50:10|6514.2|6508.2|6514.2|6508.2|6514.2|6508.2|6514.2|6508.2|0
1626166220000|2021-07-13 08:50:20|6513.9|6507.9|6513.7|6507.7|6513.9|6507.9|6513.4|6507.4|4
1626166230000|2021-07-13 08:50:30|||||||||1
1626166250000|2021-07-13 08:50:50|6512.7|6506.7|6511.7|6505.7|6512.7|6506.7|6511.7|6505.7|1
1626166260000|2021-07-13 08:51:00|6511|6505|6507.5|6501.5|6511|6505|6507.3|6501.3|0
1626166270000|2021-07-13 08:51:10|6507|6501|6507|6501|6507|6501|6507|6501|0
1626166280000|2021-07-13 08:51:20|6506.5|6500.5|6506.5|6500.5|6506.5|6500.5|6506.5|6500.5|0
1626166290000|2021-07-13 08:51:30|6507|6501|6507|6501|6507|6501|6507|6501|0
1626166300000|2021-07-13 08:51:40|6507.2|6501.2|6507.5|6501.5|6507.5|6501.5|6507.2|6501.2|0
1626166310000|2021-07-13 08:51:50|6508.5|6502.5|6509|6503|6509.2|6503.2|6508.5|6502.5|0
1626166320000|2021-07-13 08:52:00|6513.9|6503.9|6508.9|6502.9|6513.9|6505.9|6508.9|6502.9|3
1626166330000|2021-07-13 08:52:10|6509.4|6503.4|6508.9|6502.9|6509.4|6503.4|6508.9|6502.9|0
1626166350000|2021-07-13 08:52:30|6507.2|6501.2|6505.4|6499.4|6507.2|6501.2|6505.4|6499.4|1
1626166360000|2021-07-13 08:52:40|6505.7|6499.7|6505.9|6499.9|6506.2|6500.2|6505.4|6499.4|0
1626166380000|2021-07-13 08:53:00|6505.4|6499.4|6506.4|6500.4|6506.4|6500.4|6505.4|6499.4|0
1626166390000|2021-07-13 08:53:10|6506.7|6500.7|6506.9|6500.9|6506.9|6500.9|6506.7|6500.7|0
1626166400000|2021-07-13 08:53:20|6506.7|6500.7|6506.7|6500.7|6506.7|6500.7|6506.7|6500.7|0
1626166430000|2021-07-13 08:53:50|6506.2|6500.2|6505.7|6499.7|6506.2|6500.2|6505.7|6499.7|0
1626166440000|2021-07-13 08:54:00|6506.2|6500.2|6507.2|6501.2|6507.2|6501.2|6506.2|6500.2|0
1626166450000|2021-07-13 08:54:10|6507.4|6501.4|6507.9|6501.9|6507.9|6501.9|6507.4|6501.4|0
1626166460000|2021-07-13 08:54:20|6505.4|6499.4|6505.4|6499.4|6505.4|6499.4|6505.4|6499.4|1
1626166470000|2021-07-13 08:54:30|6507.5|6501.5|6507.9|6501.9|6507.9|6501.9|6507.5|6501.5|0
1626166480000|2021-07-13 08:54:40|6503.4|6497.4|6503.4|6497.4|6503.4|6497.4|6503.4|6497.4|1
1626166490000|2021-07-13 08:54:50|6503.9|6497.9|6504.9|6498.9|6504.9|6498.9|6503.9|6497.9|0
1626166500000|2021-07-13 08:55:00|6505.9|6499.9|6506.9|6500.9|6506.9|6500.9|6505.9|6499.9|0
1626166510000|2021-07-13 08:55:10|6506.7|6500.7|6503.2|6497.2|6506.7|6500.7|6503.2|6497.2|1
1626166520000|2021-07-13 08:55:20|6503.7|6497.7|6503.9|6497.9|6503.9|6497.9|6503.7|6497.7|0
1626166540000|2021-07-13 08:55:40|6503.4|6497.4|6500.7|6494.7|6503.4|6497.4|6500.4|6494.4|4
1626166550000|2021-07-13 08:55:50|6500.4|6494.4|6500.7|6494.7|6500.7|6494.7|6500.4|6494.4|0
1626166560000|2021-07-13 08:56:00|6500.9|6494.9|6500.4|6494.4|6500.9|6494.9|6500.4|6494.4|1
1626166570000|2021-07-13 08:56:10|6499.9|6493.9|6500.2|6494.2|6500.2|6494.2|6499.9|6493.9|5
1626166590000|2021-07-13 08:56:30|6501.3|6495.3|6503.7|6497.7|6503.9|6497.9|6501.3|6495.3|6
1626166600000|2021-07-13 08:56:40|6503.4|6497.4|6503.9|6497.9|6503.9|6497.9|6503.2|6497.2|0
1626166620000|2021-07-13 08:57:00|6502.9|6496.9|6503.9|6497.9|6503.9|6497.9|6502.9|6496.9|0
1626166630000|2021-07-13 08:57:10|6503.7|6497.7|6503|6497|6503.7|6497.7|6503|6497|0
1626166660000|2021-07-13 08:57:40|6503.5|6497.5|6503.5|6497.5|6503.5|6497.5|6503.5|6497.5|0
1626166680000|2021-07-13 08:58:00|6504.4|6498.4|6504.5|6498.5|6505|6499|6504.4|6498.4|0
1626166690000|2021-07-13 08:58:10|6503.9|6497.9|6503.9|6497.9|6503.9|6497.9|6503.9|6497.9|0
1626166700000|2021-07-13 08:58:20|6503.5|6497.5|6502.9|6496.9|6503.5|6497.5|6502.9|6496.9|0
1626166720000|2021-07-13 08:58:40|6501.2|6495.2|6501.2|6495.2|6501.7|6495.7|6501.2|6495.2|0
1626166730000|2021-07-13 08:58:50|6500.9|6494.9|6500.7|6494.7|6500.9|6494.9|6500.2|6494.2|0
1626166740000|2021-07-13 08:59:00|6500.9|6494.9|6503.9|6497.9|6503.9|6497.9|6500.9|6494.9|0
1626166800000|2021-07-13 09:00:00|6503.7|6497.7|6503.4|6497.4|6503.7|6497.7|6503.4|6497.4|0
1626166810000|2021-07-13 09:00:10|6502.9|6496.9|6502.9|6496.9|6502.9|6496.9|6502.9|6496.9|0
1626166820000|2021-07-13 09:00:20|6503.4|6497.4|6503.9|6497.9|6503.9|6497.9|6503.4|6497.4|0
1626166840000|2021-07-13 09:00:40|6504.6|6498.6|6505.1|6499.1|6505.1|6499.1|6504.6|6498.6|0
1626166860000|2021-07-13 09:01:00|6504.9|6498.9|6504.9|6498.9|6505.1|6499.1|6504.9|6498.9|0
1626166910000|2021-07-13 09:01:50|6504.7|6498.7|6502.9|6496.9|6504.7|6498.7|6502.9|6496.9|0
1626166930000|2021-07-13 09:02:10|6500.4|6494.4|6499.6|6493.6|6500.4|6494.4|6499.6|6493.6|1
1626166940000|2021-07-13 09:02:20|6499.4|6493.4|6499.1|6493.1|6499.4|6493.4|6499.1|6493.1|0
1626166950000|2021-07-13 09:02:30|6498.4|6492.4|6498.7|6492.7|6498.7|6492.7|6498.4|6492.4|1
1626166990000|2021-07-13 09:03:10|6498.4|6492.4|6498.4|6492.4|6498.4|6492.4|6498.4|6492.4|0
1626167000000|2021-07-13 09:03:20|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|0
1626167020000|2021-07-13 09:03:40|6497.9|6491.9|6497.9|6491.9|6498.2|6492.2|6497.6|6491.6|0
1626167040000|2021-07-13 09:04:00|6497.7|6491.7|6498.2|6492.2|6498.7|6492.7|6497.7|6491.7|0
1626167050000|2021-07-13 09:04:10|6497.9|6491.9|6497.4|6491.4|6497.9|6491.9|6497.4|6491.4|0
1626167070000|2021-07-13 09:04:30|6497.6|6491.6|6490.7|6484.7|6497.6|6491.6|6490.7|6484.7|1
1626167080000|2021-07-13 09:04:40|6490.2|6484.2|6489.9|6483.9|6490.2|6484.2|6489.6|6483.6|0
1626167090000|2021-07-13 09:04:50|6487.9|6481.9|6488.9|6482.9|6488.9|6482.9|6487.9|6481.9|0
1626167100000|2021-07-13 09:05:00|6487.8|6481.8|6486.4|6480.4|6487.8|6481.8|6485.9|6479.9|1
1626167110000|2021-07-13 09:05:10|6486.2|6480.2|6486.4|6480.4|6486.4|6480.4|6486.2|6480.2|0
1626167120000|2021-07-13 09:05:20|6486.6|6480.6|6488.2|6482.2|6489.2|6483.2|6486.6|6480.6|0
1626167130000|2021-07-13 09:05:30|6487.7|6481.7|6493|6487|6494.2|6488.2|6487.1|6481.1|1
1626167140000|2021-07-13 09:05:40|6492.7|6486.7|6493.7|6487.7|6493.7|6487.7|6492.7|6486.7|1
1626167150000|2021-07-13 09:05:50|6493.4|6487.4|6492.9|6486.9|6493.7|6487.7|6492.9|6486.9|0
1626167170000|2021-07-13 09:06:10|6497.7|6491.7|6495.7|6489.7|6497.7|6491.7|6495.7|6489.7|1
1626167190000|2021-07-13 09:06:30|6494.6|6488.6|6495.4|6489.4|6496.6|6490|6489.4|6481.6|0
1626167220000|2021-07-13 09:07:00|6497|6487|6495.1|6485.1|6498.6|6487.5|6493.5|6483.6|0
1626167250000|2021-07-13 09:07:30|6496.7|6486.7|6495.1|6485.1|6496.7|6488.5|6494.5|6485.1|0
1626167270000|2021-07-13 09:07:50|6493.4|6487.4|6493.9|6487.9|6493.9|6487.9|6493.4|6487.4|0
1626167280000|2021-07-13 09:08:00|6494.2|6488.2|6495.1|6485.1|6495.1|6488.2|6494.2|6485.1|0
1626167290000|2021-07-13 09:08:10|6494.9|6484.9|6494.6|6484.6|6494.9|6484.9|6494.6|6484.6|0
1626167300000|2021-07-13 09:08:20|6496.2|6481.2|6486.7|6480.7|6496.2|6483.4|6486.7|6480.5|0
1626167310000|2021-07-13 09:08:30|6487.7|6481.7|6487.7|6481.7|6487.7|6481.7|6487.7|6481.7|0
1626167320000|2021-07-13 09:08:40|6488.4|6482.4|6492.1|6482.1|6492.7|6482.7|6488.4|6482.1|0
1626167340000|2021-07-13 09:09:00|6492.7|6482.7|6492.7|6482.7|6492.7|6482.7|6492.7|6482.7|0
1626167350000|2021-07-13 09:09:10|6490.9|6484.9|6490.9|6484.9|6490.9|6484.9|6490.9|6484.9|0
1626167360000|2021-07-13 09:09:20|6493.2|6487.2|6495.7|6489.7|6495.7|6489.7|6493.2|6487.2|1
1626167370000|2021-07-13 09:09:30|6494.2|6488.2|6494.7|6488.7|6494.7|6488.7|6493.4|6487.4|0
1626167380000|2021-07-13 09:09:40|6495.7|6485.7|6495.7|6485.7|6495.7|6485.7|6495.7|6485.7|0
1626167400000|2021-07-13 09:10:00|6493.4|6487.4|6492.7|6482.7|6493.4|6487.4|6492.7|6482.7|0
1626167440000|2021-07-13 09:10:40|6488.7||6488.7||6488.7||6488.7||0
1626167450000|2021-07-13 09:10:50|6488.2|6482.2|6482.6|6476.6|6488.2|6482.2|6481.9|6475.9|2
1626167460000|2021-07-13 09:11:00|6483.1|6477.1|6484.1|6478.1|6484.9|6478.9|6483.1|6477.1|1
1626167470000|2021-07-13 09:11:10|6484.9|6478.9|6484.9|6478.9|6484.9|6478.9|6484.9|6478.9|0
1626167490000|2021-07-13 09:11:30|6485.1|6479.1|6485.1|6479.1|6485.1|6479.1|6485.1|6479.1|0
1626167510000|2021-07-13 09:11:50|6486.1|6480.1|6486.4|6480.4|6486.4|6480.4|6486.1|6480.1|0
1626167520000|2021-07-13 09:12:00|6486.9|6480.9|6487.1|6481.1|6487.1|6481.1|6486.6|6480.6|0
1626167530000|2021-07-13 09:12:10|6489.7|6483.7|6490.2|6484.2|6490.2|6484.2|6489.7|6483.7|1
1626167540000|2021-07-13 09:12:20|6490.7|6484.7|6491.9|6485.9|6491.9|6485.9|6490.7|6484.7|0
1626167550000|2021-07-13 09:12:30|6492.2|6486.2|6491.9|6485.9|6492.2|6486.2|6491.6|6485.6|0
1626167560000|2021-07-13 09:12:40|6492.2|6486.2|6491.6|6485.6|6492.2|6486.2|6491.6|6485.6|0
1626167570000|2021-07-13 09:12:50|6491.9|6485.9|6491.9|6485.9|6491.9|6485.9|6491.9|6485.9|0
1626167590000|2021-07-13 09:13:10|6491.4|6485.4|6491.1|6485.1|6491.4|6485.4|6491.1|6485.1|0
1626167600000|2021-07-13 09:13:20|6490.7|6484.7|6489.9|6483.9|6490.7|6484.7|6489.9|6483.9|0
1626167610000|2021-07-13 09:13:30|6489.6|6483.6|6487.9|6481.9|6489.6|6483.6|6487.9|6481.9|1
1626167620000|2021-07-13 09:13:40|6488.2|6482.2|6490.2|6484.2|6490.2|6484.2|6488.2|6482.2|3
1626167640000|2021-07-13 09:14:00|6489.9|6483.9|6489.4|6483.4|6489.9|6483.9|6489.4|6483.4|0
1626167650000|2021-07-13 09:14:10|6489.7|6483.7|6489.4|6483.4|6489.7|6483.7|6489.4|6483.4|0
1626167660000|2021-07-13 09:14:20|6489.7|6483.7|6489.7|6483.7|6489.7|6483.7|6489.7|6483.7|0
1626167670000|2021-07-13 09:14:30|6490.2|6484.2|6490.2|6484.2|6490.2|6484.2|6490.2|6484.2|0
1626167680000|2021-07-13 09:14:40|6490.7|6484.7|6493.2|6487.2|6493.2|6487.2|6490.7|6484.7|1
1626167690000|2021-07-13 09:14:50|6495.4|6485.4|6492.9|6486.9|6495.4|6486.9|6492.9|6485.4|0
1626167700000|2021-07-13 09:15:00|6492.6|6486.6|6492.1|6486.1|6492.6|6486.6|6492.1|6486.1|0
1626167710000|2021-07-13 09:15:10|6492.4|6486.4|6492.4|6486.4|6492.4|6486.4|6492.4|6486.4|0
1626167720000|2021-07-13 09:15:20|6492.1|6486.1|6492.4|6486.4|6492.4|6486.4|6492.1|6486.1|0
1626167730000|2021-07-13 09:15:30|6492.2|6486.2|6491.6|6485.6|6492.2|6486.2|6491.6|6485.6|0
1626167740000|2021-07-13 09:15:40|6491.2|6485.2|6492.1|6486.1|6492.4|6486.4|6491.2|6485.2|0
1626167750000|2021-07-13 09:15:50|6492.4|6486.4|6497.7|6491.7|6497.7|6491.7|6492.4|6486.4|0
1626167760000|2021-07-13 09:16:00|6497.4|6491.4|6497.4|6491.4|6497.4|6491.4|6497.1|6491.1|0
1626167770000|2021-07-13 09:16:10|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|6496.8|6490.8|0
1626167780000|2021-07-13 09:16:20|6496.8|6490.8|6496.6|6490.6|6496.8|6490.8|6496.6|6490.6|0
1626167810000|2021-07-13 09:16:50|6496.9|6490.9|6496.9|6490.9|6496.9|6490.9|6496.9|6490.9|0
1626167820000|2021-07-13 09:17:00|6496.6|6490.6|6496.1|6490.1|6496.6|6490.6|6496.1|6490.1|0
1626167830000|2021-07-13 09:17:10|6497.4|6491.4|6502.1|6492.1|6502.1|6493.1|6497.4|6491.4|0
1626167880000|2021-07-13 09:18:00|6500.6|6494.6|6501.1|6495.1|6501.1|6495.1|6500.6|6494.6|0
1626167900000|2021-07-13 09:18:20|6500.8|6494.8|6500.8|6494.8|6500.8|6494.8|6500.8|6494.8|0
1626167910000|2021-07-13 09:18:30|6500.3|6494.3|6500.8|6494.8|6500.8|6494.8|6500.3|6494.3|0
1626167930000|2021-07-13 09:18:50|6500.6|6494.6|6500.6|6494.6|6500.6|6494.6|6500.6|6494.6|0
1626167940000|2021-07-13 09:19:00|6500.3|6494.3|6500.1|6494.1|6500.3|6494.3|6500.1|6494.1|0
1626167950000|2021-07-13 09:19:10|6500.6|6494.6|6502.1|6496.1|6502.1|6496.1|6500.6|6494.6|0
1626167960000|2021-07-13 09:19:20|6501.8|6495.8|6501.8|6495.8|6501.8|6495.8|6501.8|6495.8|0
1626167990000|2021-07-13 09:19:50|6502.1|6496.1|6502.1|6496.1|6502.1|6496.1|6502.1|6496.1|0
1626168000000|2021-07-13 09:20:00|6501.9|6495.9|6498.9|6492.9|6501.9|6495.9|6498.9|6491.4|1
1626168010000|2021-07-13 09:20:10|6498.6|6492.6|6498.6|6492.6|6498.6|6492.6|6498.6|6492.6|0
1626168050000|2021-07-13 09:20:50|6498.4|6492.4|6498.4|6492.4|6498.4|6492.4|6498.4|6492.4|0
1626168080000|2021-07-13 09:21:20|6499.3|6493.3|6500.8|6494.8|6500.8|6494.8|6499.3|6493.3|1
1626168090000|2021-07-13 09:21:30|6500.6|6494.6|6500.6|6494.6|6500.6|6494.6|6500.6|6494.6|0
1626168100000|2021-07-13 09:21:40|6500.8|6494.8|6502.1|6496.1|6502.1|6496.1|6500.3|6494.3|0
1626168110000|2021-07-13 09:21:50|6501.9|6495.9|6497.8|6491.8|6501.9|6495.9|6497.8|6491.8|2
1626168120000|2021-07-13 09:22:00|6497.6|6491.6|6496.3|6490.3|6497.6|6491.6|6496.3|6490.3|0
1626168130000|2021-07-13 09:22:10|6497|6491|6499.3|6493.3|6499.3|6493.3|6497|6491|0
1626168140000|2021-07-13 09:22:20|6501.3|6495.3|6503.8|6497.8|6503.8|6497.8|6501.3|6495.3|0
1626168150000|2021-07-13 09:22:30|6504.1|6498.1|6504.8|6498.8|6504.8|6498.8|6504.1|6498.1|1
1626168160000|2021-07-13 09:22:40|6504.6|6498.6|6501.8|6495.8|6504.6|6498.6|6501.8|6495.8|1
1626168170000|2021-07-13 09:22:50|6501.6|6495.6|6503.8|6497.8|6503.8|6497.8|6501.6|6495.6|0
1626168180000|2021-07-13 09:23:00|6503.6|6497.6|6501.3|6495.3|6503.8|6497.8|6501.3|6495.3|2
1626168190000|2021-07-13 09:23:10|6501.1|6495.1|6498.6|6492.6|6501.1|6495.1|6498.6|6492.6|0
1626168200000|2021-07-13 09:23:20|6498.3|6492.3|6497.8|6491.8|6498.3|6492.3|6497.8|6491.8|0
1626168210000|2021-07-13 09:23:30|6497.6|6491.6|6500.5|6494.5|6501.1|6495.1|6497.6|6491.6|1
1626168220000|2021-07-13 09:23:40|6499.5|6493.5|6500|6494|6501.8|6494|6499|6491.5|3
1626168230000|2021-07-13 09:23:50|6500.3|6494.3|6499.1|6493.1|6500.3|6494.3|6498.5|6492.5|7
1626168240000|2021-07-13 09:24:00|6498.8|6492.8|6498.1|6492.1|6498.8|6492.8|6498.1|6492.1|0
1626168250000|2021-07-13 09:24:10|6497.6|6491.6|6496.8|6490.8|6497.6|6491.6|6496.3|6490.3|0
1626168270000|2021-07-13 09:24:30|6497|6491|6497.3|6491.3|6497.8|6491.8|6497|6491|0
1626168300000|2021-07-13 09:25:00|6497|6491|6497|6491|6497|6491|6497|6491|3
1626168310000|2021-07-13 09:25:10|6497.3|6491.3|6497.3|6491.3|6497.3|6491.3|6497.3|6491.3|0
1626168320000|2021-07-13 09:25:20|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|1
1626168330000|2021-07-13 09:25:30|6499.2|6493.2|6499.4|6493.4|6499.9|6493.9|6499.2|6493.2|6
1626168350000|2021-07-13 09:25:50|6499.1|6493.1|6499.1|6493.1|6499.1|6493.1|6499.1|6493.1|0
1626168360000|2021-07-13 09:26:00|6498.9|6492.9|6502.4|6496.4|6502.4|6496.4|6498.9|6492.9|13
1626168380000|2021-07-13 09:26:20|6502.9|6496.9|6502.4|6496.4|6502.9|6496.9|6502.4|6496.4|0
1626168390000|2021-07-13 09:26:30|6502.6|6496.6|6503.4|6497.4|6505.2|6497.4|6502.4|6495.2|0
1626168400000|2021-07-13 09:26:40|6503.2|6497.2|6502.9|6496.9|6503.2|6497.2|6502.9|6496.9|0
1626168420000|2021-07-13 09:27:00|6509.6|6503.6|6506.5|6500.5|6510.9|6503.6|6506.2|6499.6|1
1626168430000|2021-07-13 09:27:10|6506|6500|6506|6500|6506|6500|6506|6500|0
1626168460000|2021-07-13 09:27:40|6505.5|6499.5|6505.5|6499.5|6505.5|6499.5|6505.5|6499.5|0
1626168470000|2021-07-13 09:27:50|6507.5|6501.5|6509.5|6503.5|6509.5|6503.5|6507.5|6501.5|0
1626168480000|2021-07-13 09:28:00|6509.2|6503.2|6508.5|6502.5|6509.2|6503.2|6508.5|6502.5|0
1626168500000|2021-07-13 09:28:20|6508|6502|6508|6502|6508|6502|6508|6502|0
1626168510000|2021-07-13 09:28:30|6507.7|6501.7|6509.5|6503.5|6509.5|6503.5|6507.7|6501.7|0
1626168520000|2021-07-13 09:28:40|6510|6504|6512|6506|6512|6506|6510|6504|1
1626168540000|2021-07-13 09:29:00|6513|6507|6513|6507|6513|6507|6513|6507|0
1626168550000|2021-07-13 09:29:10|6512.5|6506.5|6512.5|6506.5|6512.5|6506.5|6512.5|6506.5|0
1626168590000|2021-07-13 09:29:50|6512.2|6506.2|6508|6502|6512.2|6506.2|6508|6502|0
1626168600000|2021-07-13 09:30:00|6509.1|6503.1|6506.9|6500.9|6509.1|6503.1|6506.6|6500.6|5
1626168610000|2021-07-13 09:30:10|6506.6|6500.6|6512.6|6502.6|6512.6|6502.6|6506.6|6500.6|0
1626168620000|2021-07-13 09:30:20|6512.4|6502.4|6512.4|6502.4|6512.4|6502.4|6512.1|6502.1|0
1626168630000|2021-07-13 09:30:30|6512.6|6502.6|6512.6|6502.6|6512.6|6502.6|6512.6|6502.6|0
1626168650000|2021-07-13 09:30:50|6510|6504|6508.9|6502.9|6510|6504|6508.9|6502.9|0
1626168660000|2021-07-13 09:31:00|6508.2|6502.2|6506.9|6500.9|6508.4|6502.4|6506.9|6500.9|0
1626168670000|2021-07-13 09:31:10|6516.1|6506.1|6515.9|6509.9|6516.1|6509.9|6514.3|6506.1|3
1626168680000|2021-07-13 09:31:20|6516.3|6510.3|6521.8|6511.8|6521.8|6511.8|6515.9|6509.9|1
1626168690000|2021-07-13 09:31:30|6521.1|6511.1|6515.4|6509.4|6521.1|6511.1|6514.4|6508.4|4
1626168700000|2021-07-13 09:31:40|6519.6|6509.6|6517.9|6511.9|6520.4|6511.9|6517.9|6509.6|1
1626168720000|2021-07-13 09:32:00|6517.3|6511.3|6520.6|6514.6|6520.8|6514.8|6517.3|6511.3|1
1626168730000|2021-07-13 09:32:10|6519.3|6513.3|6527.4|6521.4|6527.4|6521.4|6519.3|6511.3|0
1626168750000|2021-07-13 09:32:30|6528.6|6518.6|6529.6|6519.6|6529.6|6519.6|6528.6|6518.6|10
1626168760000|2021-07-13 09:32:40|6527.9|6521.9|6529.6|6519.6|6529.6|6521.9|6527.9|6519.6|0
1626168770000|2021-07-13 09:32:50|6531.1|6525.1|6528.9|6522.9|6531.4|6525.4|6528.9|6522.9|0
1626168780000|2021-07-13 09:33:00|6528.6|6522.6|6523.1|6517.1|6529.4|6523.4|6523.1|6517.1|1
1626168800000|2021-07-13 09:33:20|6522.9|6516.9|6525.6|6515.6|6525.6|6516.9|6522.3|6515.6|0
1626168810000|2021-07-13 09:33:30|6525.8|6515.8|6528.4|6522.4|6528.4|6522.4|6525.1|6515.8|0
1626168820000|2021-07-13 09:33:40|6528.1|6522.1|6531.1|6525.1|6531.1|6525.1|6528.1|6522.1|2
1626168830000|2021-07-13 09:33:50|6531.4|6525.4|6529.8|6523.8|6531.4|6525.4|6529.6|6523.6|0
1626168840000|2021-07-13 09:34:00|6530.1|6524.1|6529.3|6523.3|6530.1|6524.1|6529.3|6523.3|0
1626168850000|2021-07-13 09:34:10|6528.8|6522.8|6528.8|6522.8|6528.8|6522.8|6528.8|6522.8|0
1626168870000|2021-07-13 09:34:30|6532.6|6526.6|6534.4|6528.4|6534.4|6528.4|6532.6|6526.6|9
1626168880000|2021-07-13 09:34:40|6534.2|6528.2|6534.4|6528.4|6534.4|6528.4|6534.2|6528.2|0
1626168890000|2021-07-13 09:34:50|6533.9|6527.9|6533.1|6527.1|6533.9|6527.9|6533.1|6527.1|3
1626168900000|2021-07-13 09:35:00|6533.4|6527.4|6532.3|6526.3|6533.6|6527.6|6531.6|6525.6|2
1626168910000|2021-07-13 09:35:10|6533.2|6527.2|6542.6|6536.6|6542.6|6536.6|6533.2|6527.2|7
1626168920000|2021-07-13 09:35:20|6541|6535|6542.1|6536.1|6542.1|6536.1|6541|6535|12
1626168930000|2021-07-13 09:35:30|6542.3|6536.3|6542.6|6536.6|6542.8|6536.8|6542.3|6536.3|1
1626168940000|2021-07-13 09:35:40|6542.8|6536.8|6543.1|6537.1|6543.3|6537.3|6542.8|6536.8|1
1626168950000|2021-07-13 09:35:50|6542.8|6536.8|6542.8|6536.8|6542.8|6536.8|6542.8|6536.8|0
1626168960000|2021-07-13 09:36:00|6542.6|6536.6|6542.8|6536.8|6542.8|6536.8|6542.6|6536.6|1
1626168990000|2021-07-13 09:36:30|6542.6|6536.6|6543.3|6537.3|6543.3|6537.3|6542.5|6536.5|8
1626169010000|2021-07-13 09:36:50|6541|6535|6541|6535|6541.6|6535.6|6541|6535|3
1626169020000|2021-07-13 09:37:00|6542.8|6536.8|6542.8|6536.8|6543.3|6537.3|6542.8|6536.8|0
1626169050000|2021-07-13 09:37:30|6547.1|6541.1|6547.1|6541.1|6547.1|6541.1|6547.1|6541.1|12
1626169060000|2021-07-13 09:37:40|6547.5|6541.5|6545.8|6539.8|6547.8|6541.8|6545.8|6539.8|2
1626169070000|2021-07-13 09:37:50|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|0
1626169080000|2021-07-13 09:38:00|6547.3|6541.3|6547.3|6541.3|6547.6|6541.6|6546|6540|3
1626169090000|2021-07-13 09:38:10|6546.8|6540.8|6545.5|6539.5|6546.8|6540.8|6545.2|6539.2|10
1626169100000|2021-07-13 09:38:20|6545.3|6539.3|6542.3|6536.3|6545.3|6539.3|6542.3|6536.3|5
1626169110000|2021-07-13 09:38:30|6542.1|6536.1|6541.5|6535.5|6542.1|6536.1|6541.5|6535.5|0
1626169120000|2021-07-13 09:38:40|6541.8|6535.8|6548.1|6542.1|6548.6|6542.6|6541.8|6535.8|4
1626169130000|2021-07-13 09:38:50|6548.3|6542.3|6548.6|6542.6|6548.6|6542.6|6548.3|6542.3|0
1626169140000|2021-07-13 09:39:00|6548.8|6542.8|6548.3|6542.3|6548.8|6542.8|6548.3|6542.3|0
1626169150000|2021-07-13 09:39:10|6546.4|6540.4|6549.2|6543.2|6549.2|6543.2|6543.3|6537.3|8
1626169160000|2021-07-13 09:39:20|6548|6542|6545.9|6539.9|6548|6542|6545.1|6539.1|2
1626169180000|2021-07-13 09:39:40|6547.9|6541.9|6547.9|6541.9|6547.9|6541.9|6547.9|6541.9|75
1626169190000|2021-07-13 09:39:50|6548.7|6542.7|6548.7|6542.7|6548.7|6542.7|6548.7|6542.7|0
1626169200000|2021-07-13 09:40:00|6548.4|6542.4|6548.4|6542.4|6548.4|6542.4|6548.4|6542.4|0
1626169210000|2021-07-13 09:40:10|6546.4|6540.4|6546.4|6540.4|6546.4|6540.4|6546.4|6540.4|1
1626169230000|2021-07-13 09:40:30|6546.1|6540.1|6545.9|6539.9|6546.4|6540.4|6545.9|6539.9|0
1626169250000|2021-07-13 09:40:50|6545.4|6539.4|6545.6|6539.6|6545.6|6539.6|6545.4|6539.4|0
1626169260000|2021-07-13 09:41:00|6546.7|6540.7|6544.6|6538.6|6547.8|6541.8|6544.6|6538.6|5
1626169290000|2021-07-13 09:41:30|6544.4|6538.4|6544.4|6538.4|6544.4|6538.4|6544.4|6538.4|0
1626169310000|2021-07-13 09:41:50|6544.2|6538.2|6544.2|6538.2|6544.2|6538.2|6544.2|6538.2|2
1626169320000|2021-07-13 09:42:00|6543.9|6537.9|6543.7|6537.7|6543.9|6537.9|6543.7|6537.7|0
1626169330000|2021-07-13 09:42:10|6543.2|6537.2|6542.6|6536.6|6543.2|6537.2|6542.6|6536.6|0
1626169350000|2021-07-13 09:42:30|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|0
1626169360000|2021-07-13 09:42:40|6541.6|6535.6|6541.6|6535.6|6541.6|6535.6|6541.6|6535.6|3
1626169370000|2021-07-13 09:42:50|6541.8|6535.8|6543.1|6537.1|6543.1|6537.1|6541.8|6535.8|4
1626169380000|2021-07-13 09:43:00|6542.9|6536.9|6542.1|6536.1|6542.9|6536.9|6542.1|6536.1|0
1626169390000|2021-07-13 09:43:10|6541.8|6535.8|6541.8|6535.8|6541.8|6535.8|6541.8|6535.8|0
1626169400000|2021-07-13 09:43:20|6541.3|6535.3|6541.8|6535.8|6542.3|6536.3|6541.3|6535.3|0
1626169410000|2021-07-13 09:43:30|6541.6|6535.6|6541.6|6535.6|6541.6|6535.6|6541.6|6535.6|4
1626169420000|2021-07-13 09:43:40|6541.8|6535.8|6541.1|6535.1|6541.8|6535.8|6541.1|6535.1|0
1626169440000|2021-07-13 09:44:00|6540.8|6534.8|6543.3|6537.3|6543.3|6537.3|6540.3|6534.3|15
1626169450000|2021-07-13 09:44:10|6546|6540|6546|6540|6546|6540|6546|6540|3
1626169460000|2021-07-13 09:44:20|6546.2|6540.2|6546.2|6540.2|6546.2|6540.2|6546.2|6540.2|0
1626169470000|2021-07-13 09:44:30|6546.5|6540.5|6546.5|6540.5|6546.5|6540.5|6546.5|6540.5|0
1626169480000|2021-07-13 09:44:40|6546.2|6540.2|6546.2|6540.2|6546.2|6540.2|6546.2|6540.2|0
1626169500000|2021-07-13 09:45:00|6546|6540|6546|6540|6546|6540|6546|6540|0
1626169510000|2021-07-13 09:45:10|6545.8|6539.8|6545.5|6539.5|6545.8|6539.8|6545.5|6539.5|4
1626169530000|2021-07-13 09:45:30|6545|6539|6545.5|6539.5|6545.5|6539.5|6545|6539|0
1626169550000|2021-07-13 09:45:50|6544.5|6538.5|6545.5|6539.5|6545.5|6539.5|6544.5|6538.5|4
1626169560000|2021-07-13 09:46:00|6545|6539|6544.8|6538.8|6545|6539|6544.8|6538.8|0
1626169570000|2021-07-13 09:46:10|6544.5|6538.5|6544.5|6538.5|6544.5|6538.5|6544.5|6538.5|0
1626169590000|2021-07-13 09:46:30|6544.7|6538.7|6545|6539|6545.2|6539.2|6544.7|6538.7|3
1626169610000|2021-07-13 09:46:50|6546.5|6540.5|6547|6541|6547.3|6541.3|6546.5|6540.5|0
1626169620000|2021-07-13 09:47:00|6546.8|6540.8|6545.5|6539.5|6546.8|6540.8|6545.5|6539.5|0
1626169630000|2021-07-13 09:47:10|6544.5|6538.5|6544.5|6538.5|6544.5|6538.5|6544.5|6538.5|0
1626169640000|2021-07-13 09:47:20|6544.9|6538.9|6548.3|6542.3|6548.3|6542.3|6544.9|6538.9|0
1626169650000|2021-07-13 09:47:30|6548|6542|6548.3|6542.3|6548.3|6542.3|6548|6542|0
1626169660000|2021-07-13 09:47:40|6548.1|6542.1|6547.5|6541.5|6548.1|6542.1|6547.5|6541.5|0
1626169680000|2021-07-13 09:48:00|6547.3|6541.3|6546.7|6540.7|6547.3|6541.3|6546.7|6540.7|3
1626169690000|2021-07-13 09:48:10|6546.5|6540.5|6547|6541|6547|6541|6546.2|6540.2|2
1626169700000|2021-07-13 09:48:20|6547.5|6541.5|6547|6541|6547.5|6541.5|6547|6541|0
1626169710000|2021-07-13 09:48:30|||||||||1
1626169730000|2021-07-13 09:48:50|6546.5|6540.5|6546.8|6540.8|6546.8|6540.8|6546.5|6540.5|2
1626169740000|2021-07-13 09:49:00|6546|6540|6546.2|6540.2|6546.2|6540.2|6546|6540|0
1626169770000|2021-07-13 09:49:30|6545.7|6539.7|6545.9|6539.9|6545.9|6539.9|6545.7|6539.7|0
1626169800000|2021-07-13 09:50:00|6545.7|6539.7|6544.7|6538.7|6545.7|6539.7|6544.7|6538.7|1
1626169810000|2021-07-13 09:50:10|6544.9|6538.9|6544.9|6538.9|6544.9|6538.9|6544.9|6538.9|0
1626169820000|2021-07-13 09:50:20|6544.7|6538.7|6544.9|6538.9|6544.9|6538.9|6544.7|6538.7|0
1626169830000|2021-07-13 09:50:30|6546.3|6540.3|6548.5|6542.5|6548.5|6542.5|6546.3|6540.3|4
1626169860000|2021-07-13 09:51:00|6548.2|6542.2|6546.2|6540.2|6548.5|6542.5|6546.2|6540.2|13
1626169870000|2021-07-13 09:51:10|6546|6540|6545.7|6539.7|6546|6540|6545.7|6539.7|0
1626169890000|2021-07-13 09:51:30|6544.6|6538.6|6542.7|6536.7|6544.6|6538.6|6542.7|6536.7|17
1626169900000|2021-07-13 09:51:40|6542.2|6536.2|6542.5|6536.5|6542.5|6536.5|6542.2|6536.2|1
1626169920000|2021-07-13 09:52:00|6542.8|6536.8|6543|6537|6543|6537|6542.8|6536.8|0
1626169940000|2021-07-13 09:52:20|6542.6|6536.6|6543|6537|6543|6537|6542.6|6536.6|1
1626169960000|2021-07-13 09:52:40|6543.2|6537.2|6542.2|6536.2|6543.5|6537.5|6542.2|6536.2|1
1626169980000|2021-07-13 09:53:00|||||||||1
1626170040000|2021-07-13 09:54:00|6542|6536|6539.4|6533.4|6542|6536|6539.4|6533.4|6
1626170050000|2021-07-13 09:54:10|6538.1|6532.1|6535.2|6529.2|6538.1|6532.1|6534.6|6528.6|12
1626170060000|2021-07-13 09:54:20|6534.8|6528.8|6539.2|6533.2|6539.2|6533.2|6534.2|6528.2|0
1626170070000|2021-07-13 09:54:30|6540.8|6530.8|6539.2|6533.2|6540.8|6533.2|6539.2|6530.8|2
1626170080000|2021-07-13 09:54:40|6539.5|6533.5|6539.5|6533.5|6539.5|6533.5|6539.5|6533.5|0
1626170100000|2021-07-13 09:55:00|6539.2|6533.2|6538.5|6532.5|6539.2|6533.2|6538.2|6532.2|1
1626170110000|2021-07-13 09:55:10|6538.7|6532.7|6542.5|6532.5|6542.5|6533.5|6538.7|6532.5|0
1626170120000|2021-07-13 09:55:20|6540.3|6534.3|6539.2|6533.2|6540.3|6534.3|6539.2|6533.2|0
1626170130000|2021-07-13 09:55:30|6539.7|6533.7|6540.2|6534.2|6540.2|6534.2|6539.7|6533.7|0
1626170150000|2021-07-13 09:55:50|6539.1|6533.1|6538.7|6532.7|6539.1|6533.1|6537.9|6531.9|2
1626170160000|2021-07-13 09:56:00|6538.3|6532.3|6537.7|6531.7|6538.3|6532.3|6537.7|6531.7|0
1626170180000|2021-07-13 09:56:20|6538.2|6532.2|6540.2|6534.2|6540.2|6534.2|6538.2|6532.2|0
1626170190000|2021-07-13 09:56:30|6540.7|6534.7|6540.7|6534.7|6540.7|6534.7|6540.7|6534.7|0
1626170210000|2021-07-13 09:56:50|6539.7|6533.7|6539.7|6533.7|6539.7|6533.7|6539.7|6533.7|0
1626170220000|2021-07-13 09:57:00|6539|6533|6538.4|6532.4|6539|6533|6538.4|6532.4|0
1626170230000|2021-07-13 09:57:10|6539.7|6533.7|6539.7|6533.7|6539.7|6533.7|6539.7|6533.7|0
1626170270000|2021-07-13 09:57:50|6536.7|6530.7|6536.7|6530.7|6536.7|6530.7|6536.7|6530.7|2
1626170290000|2021-07-13 09:58:10|6535.2|6529.2|6535.2|6529.2|6535.2|6529.2|6535.2|6529.2|1
1626170300000|2021-07-13 09:58:20|6535.4|6529.4|6533.7|6527.7|6536.2|6530.2|6533.7|6527.7|5
1626170310000|2021-07-13 09:58:30|6534.2|6528.2|6536.9|6530.9|6536.9|6530.9|6534.2|6528.2|1
1626170320000|2021-07-13 09:58:40|6540.4|6530.4|6540.4|6530.4|6540.4|6530.4|6540.4|6530.4|0
1626170340000|2021-07-13 09:59:00|6539|6533|6539.5|6533.5|6539.5|6533.5|6539|6533|0
1626170350000|2021-07-13 09:59:10|6539.2|6533.2|6539|6533|6539.2|6533.2|6539|6533|0
1626170360000|2021-07-13 09:59:20|6542.7|6536.7|6542.7|6536.7|6542.7|6536.7|6542.7|6536.7|2
1626170370000|2021-07-13 09:59:30|6542|6536|6540.7|6534.7|6542|6536|6540.7|6534.7|1
1626170400000|2021-07-13 10:00:00|6540.5|6534.5|6540.2|6534.2|6540.5|6534.5|6540.2|6534.2|0
1626170440000|2021-07-13 10:00:40|6541.2|6535.2|6541.5|6535.5|6541.5|6535.5|6541.2|6535.2|0
1626170450000|2021-07-13 10:00:50|6542.5|6532.5|6540|6534|6542.5|6534|6540|6532.5|0
1626170470000|2021-07-13 10:01:10|6539.5|6533.5|6539.5|6533.5|6539.5|6533.5|6539.5|6533.5|0
1626170480000|2021-07-13 10:01:20|6539|6533|6539|6533|6539|6533|6539|6533|0
1626170490000|2021-07-13 10:01:30|6538.7|6532.7|6538.7|6532.7|6538.7|6532.7|6538.7|6532.7|0
1626170500000|2021-07-13 10:01:40|6538.2|6532.2|6537|6531|6538.2|6532.2|6537|6531|0
1626170520000|2021-07-13 10:02:00|6537.5|6531.5|6539.2|6533.2|6540.5|6533.2|6537.5|6530.5|0
1626170530000|2021-07-13 10:02:10|6539.5|6533.5|6539.5|6533.5|6539.5|6533.5|6539.5|6533.5|0
1626170560000|2021-07-13 10:02:40|6539.2|6533.2|6538.8|6532.8|6539.2|6533.2|6538.8|6532.8|0
1626170570000|2021-07-13 10:02:50|6538|6532|6537.5|6531.5|6538|6532|6537.5|6531.5|0
1626170580000|2021-07-13 10:03:00|6537.7|6531.7|6537.5|6531.5|6537.7|6531.7|6537.5|6531.5|0
1626170590000|2021-07-13 10:03:10|6536.4|6530.4|6536.7|6530.7|6536.7|6530.7|6536.4|6530.4|0
1626170600000|2021-07-13 10:03:20|6536.2|6530.2|6537|6531|6537|6531|6536.2|6530.2|0
1626170610000|2021-07-13 10:03:30|6537.5|6531.5|6538.7|6532.7|6538.7|6532.7|6537.5|6531.5|0
1626170620000|2021-07-13 10:03:40|6538.5|6532.5|6538.5|6532.5|6538.5|6532.5|6538.5|6532.5|0
1626170630000|2021-07-13 10:03:50|6538.2|6532.2|6538.2|6532.2|6538.2|6532.2|6538.2|6532.2|0
1626170640000|2021-07-13 10:04:00|6537.7|6531.7|6537.2|6531.2|6537.9|6531.9|6537.2|6531.2|0
1626170670000|2021-07-13 10:04:30|6537|6531|6536.7|6530.7|6537|6531|6536.7|6530.7|0
1626170690000|2021-07-13 10:04:50|6536.2|6530.2|6534.7|6528.7|6536.2|6530.2|6534.7|6528.7|1
1626170700000|2021-07-13 10:05:00|6533.7|6527.7|6533.7|6527.7|6533.7|6527.7|6533.7|6527.7|0
1626170710000|2021-07-13 10:05:10|6533.5|6527.5|6533.2|6527.2|6533.5|6527.5|6533.2|6527.2|0
1626170720000|2021-07-13 10:05:20|6533|6527|6534.2|6528.2|6534.2|6528.2|6532.7|6526.7|0
1626170730000|2021-07-13 10:05:30|6537.2|6527.2|6537.5|6527.5|6537.5|6529.2|6535.2|6527.2|1
1626170740000|2021-07-13 10:05:40|6535|6529|6534.2|6528.2|6537|6529|6534.2|6526.3|0
1626170750000|2021-07-13 10:05:50|6533.8|6527.8|6534.2|6528.2|6534.2|6528.2|6533.8|6527.8|0
1626170760000|2021-07-13 10:06:00|6533.8|6527.8|6533.5|6527.5|6533.8|6527.8|6533.5|6527.5|0
1626170790000|2021-07-13 10:06:30|6536|6526|6536|6526|6536|6526|6536|6526|0
1626170800000|2021-07-13 10:06:40|6533.8|6527.8|6536.5|6526.5|6536.5|6527.8|6533.8|6526.5|0
1626170820000|2021-07-13 10:07:00|6534|6528|6533.5|6527.5|6534|6528|6533.5|6527.5|0
1626170840000|2021-07-13 10:07:20|6533.7|6527.7|6534.2|6528.2|6534.2|6528.2|6533.7|6527.7|0
1626170860000|2021-07-13 10:07:40|6533.7|6527.7|6533.5|6527.5|6533.7|6527.7|6533.5|6527.5|2
1626170870000|2021-07-13 10:07:50|6533.8|6527.8|6534.3|6528.3|6534.3|6528.3|6533.8|6527.8|0
1626170890000|2021-07-13 10:08:10|6534|6528|6534.3|6528.3|6534.3|6528.3|6534|6528|0
1626170900000|2021-07-13 10:08:20|6534|6528|6534|6528|6534|6528|6534|6528|0
1626170920000|2021-07-13 10:08:40|6533.7|6527.7|6533.7|6527.7|6533.7|6527.7|6533.7|6527.7|0
1626170940000|2021-07-13 10:09:00|6533.2|6527.2|6533.2|6527.2|6533.2|6527.2|6533.2|6527.2|0
1626170950000|2021-07-13 10:09:10|6533.4|6527.4|6534.3|6528.3|6534.3|6528.3|6533.4|6527.4|0
1626170960000|2021-07-13 10:09:20|6534|6528|6533.7|6527.7|6534|6528|6533.7|6527.7|0
1626170970000|2021-07-13 10:09:30|6534|6528|6534|6528|6534|6528|6534|6528|0
1626170980000|2021-07-13 10:09:40|6533.7|6527.7|6540|6530|6540|6531.8|6533|6527|1
1626170990000|2021-07-13 10:09:50|6537|6531|6536.8|6530.8|6537|6531|6536.7|6530.7|0
1626171000000|2021-07-13 10:10:00|6537|6531|6536.3|6530.3|6537|6531|6536.2|6530.2|0
1626171010000|2021-07-13 10:10:10|6536|6530|6536|6530|6536|6530|6536|6530|0
1626171020000|2021-07-13 10:10:20|6534.6|6528.6|6529.9|6523.9|6534.6|6528.6|6529.9|6523.9|5
1626171030000|2021-07-13 10:10:30|6529.7|6523.7|6530.2|6524.2|6530.2|6524.2|6529.7|6523.7|0
1626171100000|2021-07-13 10:11:40|6529.5|6523.5|6529.7|6523.7|6529.7|6523.7|6529.5|6523.5|2
1626171120000|2021-07-13 10:12:00|6530.7|6524.7|6529|6523|6530.7|6524.7|6528.8|6522.8|0
1626171130000|2021-07-13 10:12:10|6529.3|6523.3|6529.3|6523.3|6529.3|6523.3|6529.3|6523.3|0
1626171140000|2021-07-13 10:12:20|6528.8|6522.8|6529|6523|6529|6523|6528.8|6522.8|0
1626171150000|2021-07-13 10:12:30|6529.3|6523.3|6529.3|6523.3|6529.3|6523.3|6528.8|6522.8|0
1626171160000|2021-07-13 10:12:40|6529|6523|6528.8|6522.8|6529|6523|6528.8|6522.8|0
1626171180000|2021-07-13 10:13:00|6529.3|6523.3|6529|6523|6529.3|6523.3|6529|6523|0
1626171190000|2021-07-13 10:13:10|6528.8|6522.8|6528.8|6522.8|6528.8|6522.8|6528.8|6522.8|0
1626171210000|2021-07-13 10:13:30|6528.3|6522.3|6528.3|6522.3|6528.3|6522.3|6528.3|6522.3|0
1626171230000|2021-07-13 10:13:50|6528.5|6522.5|6528.5|6522.5|6528.5|6522.5|6528.5|6522.5|0
1626171240000|2021-07-13 10:14:00|6528.3|6522.3|6528.3|6522.3|6528.3|6522.3|6528.3|6522.3|0
1626171300000|2021-07-13 10:15:00|6528.5|6522.5|6528.8|6522.8|6528.8|6522.8|6528.5|6522.5|0
1626171320000|2021-07-13 10:15:20|6529.3|6523.3|6529.3|6523.3|6529.3|6523.3|6529.3|6523.3|0
1626171350000|2021-07-13 10:15:50|6529.5|6523.5|6535.8|6525.8|6538.2|6525.8|6529.5|6523.2|0
1626171360000|2021-07-13 10:16:00|6535.5|6525.5|6535.5|6525.5|6535.5|6526.4|6532.4|6525.5|0
1626171410000|2021-07-13 10:16:50|6535.7|6525.7|6534.5|6528.5|6535.7|6528.5|6534.5|6525.7|0
1626171440000|2021-07-13 10:17:20|6534.3|6528.3|6534|6528|6534.3|6528.3|6533.8|6527.8|0
1626171460000|2021-07-13 10:17:40|6533.7|6527.7|6533.7|6527.7|6533.7|6527.7|6533.7|6527.7|0
1626171470000|2021-07-13 10:17:50|6533.5|6527.5|6533.7|6527.7|6533.7|6527.7|6533.2|6527.2|0
1626171480000|2021-07-13 10:18:00|6533.5|6527.5|6531.5|6525.5|6533.5|6527.5|6531.5|6525.5|0
1626171490000|2021-07-13 10:18:10|6531.2|6525.2|6531.2|6525.2|6531.2|6525.2|6531.2|6525.2|0
1626171510000|2021-07-13 10:18:30|6531.9|6525.9|6533.5|6527.5|6533.7|6527.7|6531.9|6525.9|0
1626171520000|2021-07-13 10:18:40|6533.7|6527.7|6533.5|6527.5|6535.4|6529.4|6533.5|6527.5|0
1626171530000|2021-07-13 10:18:50|6534.6|6528.6|6536.2|6530.2|6536.2|6530.2|6534.6|6528.6|0
1626171540000|2021-07-13 10:19:00|6536.7|6530.7|6536.2|6530.2|6536.7|6530.7|6535.5|6529.5|1
1626171550000|2021-07-13 10:19:10|6536.4|6530.4|6537.4|6531.4|6537.4|6531.4|6536.4|6530.4|0
1626171590000|2021-07-13 10:19:50|6537.2|6531.2|6536.5|6530.5|6537.2|6531.2|6536|6530|0
1626171600000|2021-07-13 10:20:00|6536.2|6530.2|6536.9|6530.9|6536.9|6530.9|6536.2|6530.2|0
1626171620000|2021-07-13 10:20:20|6535.9|6529.9|6535.9|6529.9|6535.9|6529.9|6535.9|6529.9|0
1626171630000|2021-07-13 10:20:30|6535.7|6529.7|6535.7|6529.7|6535.7|6529.7|6535.7|6529.7|0
1626171650000|2021-07-13 10:20:50|6535.9|6529.9|6538.5|6532.5|6538.9|6532.9|6535.9|6529.9|0
1626171660000|2021-07-13 10:21:00|6538.2|6532.2|6538.2|6532.2|6538.2|6532.2|6538.2|6532.2|0
1626171690000|2021-07-13 10:21:30|6538|6532|6538|6532|6538|6532|6538|6532|0
1626171700000|2021-07-13 10:21:40|6538.2|6532.2|6538.5|6532.5|6538.5|6532.5|6538.2|6532.2|0
1626171710000|2021-07-13 10:21:50|6540.7|6530.7|6538|6532|6540.7|6532.9|6538|6530.7|0
1626171720000|2021-07-13 10:22:00|6538.2|6532.2|6538|6532|6538.2|6532.2|6538|6532|0
1626171730000|2021-07-13 10:22:10|6537.7|6531.7|6537|6531|6537.7|6531.7|6537|6531|0
1626171740000|2021-07-13 10:22:20|6537.2|6531.2|6537.5|6531.5|6537.5|6531.5|6537.2|6531.2|0
1626171780000|2021-07-13 10:23:00|6537.7|6531.7|6538.2|6532.2|6538.5|6532.5|6537|6531|0
1626171790000|2021-07-13 10:23:10|6538|6532|6538.2|6532.2|6538.2|6532.2|6538|6532|0
1626171800000|2021-07-13 10:23:20|6537.5|6531.5|6537.5|6531.5|6537.5|6531.5|6537.5|6531.5|2
1626171840000|2021-07-13 10:24:00|6537|6531|6537|6531|6537|6531|6537|6531|0
1626171880000|2021-07-13 10:24:40|6538.5|6532.5|6538.5|6532.5|6538.5|6532.5|6538.5|6532.5|0
1626171890000|2021-07-13 10:24:50|6538|6532|6538.5|6532.5|6538.5|6532.5|6537.7|6531.7|0
1626171940000|2021-07-13 10:25:40|6537.8|6531.8|6537.8|6531.8|6537.8|6531.8|6537.8|6531.8|5
1626171950000|2021-07-13 10:25:50|6538|6532|6538|6532|6538|6532|6538|6532|1
1626171960000|2021-07-13 10:26:00|6537.5|6531.5|6537.5|6531.5|6537.5|6531.5|6537.5|6531.5|0
1626171970000|2021-07-13 10:26:10|6537.2|6531.2|6537.5|6531.5|6537.5|6531.5|6537.2|6531.2|0
1626172000000|2021-07-13 10:26:40|6537|6531|6536.5|6530.5|6537|6531|6536.5|6530.5|0
1626172010000|2021-07-13 10:26:50|6536.2|6530.2|6535.2|6529.2|6536.2|6530.2|6535.2|6529.2|0
1626172020000|2021-07-13 10:27:00|6534.7|6528.7|6533.5|6527.5|6534.7|6528.7|6533.5|6527.5|0
1626172030000|2021-07-13 10:27:10|6532.7|6526.7|6534|6528|6534|6528|6532.7|6526.7|1
1626172040000|2021-07-13 10:27:20|6536.9|6526.9|6535.7|6529.7|6538.5|6530|6535.5|6526.9|0
1626172050000|2021-07-13 10:27:30|6535.5|6529.5|6534.5|6528.5|6535.5|6529.5|6534.5|6528.5|0
1626172060000|2021-07-13 10:27:40|6534.2|6528.2|6534.2|6528.2|6534.2|6528.2|6534.2|6528.2|0
1626172080000|2021-07-13 10:28:00|6534|6528|6533|6527|6534.2|6528.2|6533|6527|0
1626172090000|2021-07-13 10:28:10|6532.7|6526.7|6533.5|6527.5|6533.5|6527.5|6532.7|6526.7|0
1626172100000|2021-07-13 10:28:20|6534|6528|6535.5|6529.5|6535.5|6529.5|6534|6528|0
1626172110000|2021-07-13 10:28:30|6535.7|6529.7|6534.7|6528.7|6535.7|6529.7|6534.7|6528.7|0
1626172130000|2021-07-13 10:28:50|6536.5|6526.5|6536.5|6526.5|6536.5|6526.5|6536.5|6526.5|2
1626172140000|2021-07-13 10:29:00|6536|6526|6536.2|6526.2|6536.5|6526.5|6535.4|6525.4|0
1626172150000|2021-07-13 10:29:10|6534|6528|6534|6528|6534|6528|6534|6528|0
1626172160000|2021-07-13 10:29:20|6535.5|6525.5|6533.2|6527.2|6535.5|6527.5|6532.7|6525.5|0
1626172180000|2021-07-13 10:29:40|6532.8|6526.8|6533.5|6527.5|6533.5|6527.5|6532.8|6526.8|0
1626172190000|2021-07-13 10:29:50|6533.2|6527.2|6533|6527|6534|6528|6533|6527|0
1626172200000|2021-07-13 10:30:00|6532.2|6526.2|6533.5|6527.5|6534|6528|6532.2|6526.2|0
1626172210000|2021-07-13 10:30:10|6532.7|6526.7|6532.2|6526.2|6532.7|6526.7|6532.2|6526.2|0
1626172240000|2021-07-13 10:30:40|6532.7|6526.7|6532.7|6526.7|6532.7|6526.7|6532.7|6526.7|0
1626172290000|2021-07-13 10:31:30|6532.5|6526.5|6531.9|6525.9|6532.5|6526.5|6531.9|6525.9|0
1626172300000|2021-07-13 10:31:40|6532|6526|6531.7|6525.7|6532|6526|6531.7|6525.7|0
1626172320000|2021-07-13 10:32:00|6531.2|6525.2|6531.2|6525.2|6531.7|6525.7|6531.2|6525.2|0
1626172330000|2021-07-13 10:32:10|6531|6525|6540.9|6534.9|6540.9|6534.9|6528.5|6522.5|2
1626172340000|2021-07-13 10:32:20|6540.7|6534.7|6535.2|6529.2|6541.7|6534.7|6534.7|6526.7|1
1626172350000|2021-07-13 10:32:30|6535|6529|6529|6523|6535.7|6529.7|6529|6523|0
1626172360000|2021-07-13 10:32:40|6531.7|6521.7|6530.9|6524.9|6531.7|6524.9|6530.7|6521.7|0
1626172370000|2021-07-13 10:32:50|6530.4|6524.4|6527.4|6521.4|6530.4|6524.4|6527.2|6521.2|0
1626172400000|2021-07-13 10:33:20|6527.9|6521.9|6528.7|6522.7|6528.7|6522.7|6527.9|6521.9|0
1626172410000|2021-07-13 10:33:30|6529.2|6523.2|6529.7|6523.7|6529.7|6523.7|6529.2|6523.2|0
1626172430000|2021-07-13 10:33:50|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|0
1626172440000|2021-07-13 10:34:00|6529.7|6523.7|6527.2|6521.2|6529.7|6523.7|6525.9|6518.9|0
1626172450000|2021-07-13 10:34:10|6526.7|6520.7|6525.9|6519.9|6526.7|6520.7|6525.9|6519.9|0
1626172470000|2021-07-13 10:34:30|6525.7|6519.7|6525.7|6519.7|6525.7|6519.7|6525.7|6519.7|0
1626172480000|2021-07-13 10:34:40|6525.4|6519.4|6525.2|6519.2|6525.4|6519.4|6525.2|6519.2|0
1626172500000|2021-07-13 10:35:00|6525.9|6519.9|6525.9|6519.9|6525.9|6519.9|6525.9|6519.9|1
1626172550000|2021-07-13 10:35:50|6526.4|6520.4|6528.9|6522.9|6528.9|6522.9|6526.4|6520.4|1
1626172560000|2021-07-13 10:36:00|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|6528.5|6522.5|0
1626172590000|2021-07-13 10:36:30|6528.9|6522.9|6528.9|6522.9|6528.9|6522.9|6528.9|6522.9|0
1626172620000|2021-07-13 10:37:00|6528.7|6522.7|6528.4|6522.4|6528.7|6522.7|6528.2|6522.2|0
1626172630000|2021-07-13 10:37:10|6527.9|6521.9|6526.4|6520.4|6527.9|6521.9|6526.4|6520.4|0
1626172640000|2021-07-13 10:37:20|6527.4|6521.4|6528.2|6522.2|6528.2|6522.2|6527.4|6521.4|0
1626172650000|2021-07-13 10:37:30|6528.4|6522.4|6526.9|6520.9|6528.4|6522.4|6526.9|6520.9|0
1626172670000|2021-07-13 10:37:50|6526.7|6520.7|6527.7|6521.7|6527.7|6521.7|6526.4|6520.4|0
1626172680000|2021-07-13 10:38:00|6527.9|6521.9|6527.9|6521.9|6527.9|6521.9|6526.7|6520.7|0
1626172690000|2021-07-13 10:38:10|6528.2|6522.2|6525.9|6519.9|6528.2|6522.2|6525.9|6519.9|0
1626172710000|2021-07-13 10:38:30|6525.7|6519.7|6525.7|6519.7|6525.7|6519.7|6525.7|6519.7|0
1626172720000|2021-07-13 10:38:40|6525.4|6519.4|6525.2|6519.2|6525.4|6519.4|6525.2|6519.2|0
1626172730000|2021-07-13 10:38:50|6525.7|6519.7|6529.9|6523.9|6529.9|6523.9|6525.7|6519.7|0
1626172740000|2021-07-13 10:39:00|6530.2|6524.2|6534.7|6524.7|6536.7|6526.2|6530.2|6521.7|0
1626172750000|2021-07-13 10:39:10|6536.7|6521.7|6534.4|6524.4|6536.7|6524.4|6534.4|6521.7|0
1626172760000|2021-07-13 10:39:20|6534.7|6524.7|6534.4|6524.4|6536.7|6524.7|6534.4|6521.7|0
1626172790000|2021-07-13 10:39:50|6534.7|6524.7|6533.9|6523.9|6534.7|6526.4|6532.4|6523.7|0
1626172800000|2021-07-13 10:40:00|6533.7|6523.7|6532.7|6522.7|6533.7|6523.7|6532.7|6522.7|0
1626172810000|2021-07-13 10:40:10|6532.6|6522.6|6531.1|6525.1|6532.6|6525.1|6531.1|6522.6|0
1626172820000|2021-07-13 10:40:20|6532.9|6522.9|6529.4|6523.4|6533.1|6523.4|6529.4|6522.9|0
1626172830000|2021-07-13 10:40:30|6529.1|6523.1|6529.1|6523.1|6529.1|6523.1|6529.1|6523.1|0
1626172840000|2021-07-13 10:40:40|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|0
1626172850000|2021-07-13 10:40:50|6529.2|6523.2|6528.1|6522.1|6529.2|6523.2|6528.1|6522.1|0
1626172860000|2021-07-13 10:41:00|6528.9|6522.9|6528.6|6522.6|6528.9|6522.9|6528.6|6522.6|0
1626172870000|2021-07-13 10:41:10|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|0
1626172880000|2021-07-13 10:41:20|6526.9|6520.9|6531.6|6521.6|6531.6|6521.6|6526.7|6518.4|0
1626172940000|2021-07-13 10:42:20|6529.4|6523.4|6528.6|6522.6|6530.2|6523.4|6528.4|6520.2|0
1626172960000|2021-07-13 10:42:40|6531.1|6521.1|6529.4|6523.4|6531.1|6523.4|6529.4|6521.1|0
1626172970000|2021-07-13 10:42:50|6529.6|6523.6|6529.4|6523.4|6529.6|6523.6|6529.4|6523.4|0
1626172980000|2021-07-13 10:43:00|6529.7|6523.7|6529.4|6523.4|6531.9|6524.1|6529.4|6521.9|0
1626173000000|2021-07-13 10:43:20|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|0
1626173010000|2021-07-13 10:43:30|6529.2|6523.2|6528.6|6518.6|6529.2|6523.2|6528.6|6518.6|0
1626173020000|2021-07-13 10:43:40|6527.1|6521.1|6529.9|6519.9|6529.9|6521.2|6526.6|6519.1|1
1626173030000|2021-07-13 10:43:50|6529.7|6519.7|6529.4|6519.4|6529.7|6519.7|6529.1|6519.1|0
1626173040000|2021-07-13 10:44:00|6529.6|6519.6|6528.6|6518.6|6529.6|6519.6|6528.6|6518.6|0
1626173050000|2021-07-13 10:44:10|6525.6|6519.6|6525.4|6519.4|6525.6|6519.6|6525.4|6519.4|0
1626173090000|2021-07-13 10:44:50|6524.6|6518.6|6524.6|6518.6|6524.6|6518.6|6524.6|6518.6|0
1626173100000|2021-07-13 10:45:00|6522.6|6516.6|6521.9|6515.9|6522.6|6516.6|6521.6|6515.6|0
1626173110000|2021-07-13 10:45:10|6522.1|6516.1|6522.1|6516.1|6522.1|6516.1|6522.1|6516.1|0
1626173120000|2021-07-13 10:45:20|6521.9|6515.9|6522.6|6516.6|6522.6|6516.6|6521.9|6515.9|0
1626173150000|2021-07-13 10:45:50|6522.9|6516.9|6523.1|6517.1|6525.6|6517.9|6522.9|6515.4|0
1626173160000|2021-07-13 10:46:00|6525.6|6515.6|6524.1|6518.1|6525.6|6518.6|6523.9|6515.6|0
1626173170000|2021-07-13 10:46:10|6521.6|6515.6|6522.2|6516.2|6522.2|6516.2|6521.6|6515.6|0
1626173180000|2021-07-13 10:46:20|6521.6|6515.6|6521.6|6515.6|6521.6|6515.6|6521.6|6515.6|0
1626173210000|2021-07-13 10:46:50|6520.7|6514.7|6519.4|6513.4|6520.7|6514.7|6519.4|6513.4|3
1626173220000|2021-07-13 10:47:00|6519.9|6513.9|6517.9|6511.9|6521.1|6514.4|6517.9|6511.1|0
1626173230000|2021-07-13 10:47:10|6518.1|6512.1|6518.1|6512.1|6518.1|6512.1|6518.1|6512.1|0
1626173240000|2021-07-13 10:47:20|6519.1|6513.1|6519.1|6513.1|6519.1|6513.1|6519.1|6513.1|0
1626173260000|2021-07-13 10:47:40|6519.4|6513.4|6518.9|6512.9|6520.9|6513.4|6518.9|6510.9|0
1626173270000|2021-07-13 10:47:50|6518.6|6512.6|6518.4|6512.4|6518.6|6512.6|6518.4|6512.4|0
1626173280000|2021-07-13 10:48:00|6518.9|6512.9|6520.4|6514.4|6520.4|6514.4|6518.9|6512.9|0
1626173290000|2021-07-13 10:48:10|6522.2|6512.2|6519.4|6513.4|6522.2|6513.7|6519.4|6512.2|0
1626173310000|2021-07-13 10:48:30|6521.6|6511.6|6521.1|6515.1|6521.9|6515.1|6520.6|6511.6|0
1626173330000|2021-07-13 10:48:50|6520.9|6514.9|6522.6|6516.6|6522.6|6516.6|6520.9|6514.9|0
1626173340000|2021-07-13 10:49:00|6522.9|6516.9|6525.1|6519.1|6525.1|6519.1|6522.9|6516.9|0
1626173350000|2021-07-13 10:49:10|6522.4|6516.4|6519.5|6513.5|6522.4|6516.4|6519.5|6513.5|1
1626173370000|2021-07-13 10:49:30|6522.4|6512.4|6523.2|6513.2|6523.2|6515.6|6520.4|6512.4|1
1626173390000|2021-07-13 10:49:50|6520.4|6514.4|6520.4|6514.4|6520.4|6514.4|6520.4|6514.4|0
1626173400000|2021-07-13 10:50:00|6522.6|6512.6|6521.4|6515.4|6523.2|6515.4|6520.6|6512.6|0
1626173420000|2021-07-13 10:50:20|6521.1|6515.1|6521.4|6515.4|6521.4|6515.4|6521.1|6515.1|0
1626173430000|2021-07-13 10:50:30|6521.9|6515.9|6521.9|6515.9|6521.9|6515.9|6521.9|6515.9|0
1626173440000|2021-07-13 10:50:40|6522.1|6516.1|6523.9|6517.9|6524.1|6518.1|6522.1|6516.1|0
1626173450000|2021-07-13 10:50:50|6523.6|6517.6|6523.6|6517.6|6523.6|6517.6|6523.6|6517.6|0
1626173460000|2021-07-13 10:51:00|6525.4|6515.4|6523.6|6517.6|6525.4|6518.1|6523.4|6514.9|0
1626173480000|2021-07-13 10:51:20|6523.4|6517.4|6523.4|6517.4|6523.4|6517.4|6523.4|6517.4|0
1626173510000|2021-07-13 10:51:50|6523.6|6517.6|6523.6|6517.6|6523.6|6517.6|6523.6|6517.6|0
1626173520000|2021-07-13 10:52:00|6524.1|6518.1|6524.9|6514.9|6524.9|6518.1|6523.9|6514.4|0
1626173530000|2021-07-13 10:52:10|6524.4|6514.4|6524.4|6514.4|6527.1|6517.4|6522.8|6512.1|0
1626173540000|2021-07-13 10:52:20|6523.8|6513.8|6525.9|6515.9|6525.9|6515.9|6523.8|6513.8|0
1626173560000|2021-07-13 10:52:40|6523.6|6517.6|6523.6|6517.6|6523.6|6517.6|6523.6|6517.6|0
1626173610000|2021-07-13 10:53:30|6523.8|6517.8|6525.6|6515.6|6527.4|6518.1|6523.8|6512.4|0
1626173640000|2021-07-13 10:54:00|6523.8|6517.8|6524.1|6518.1|6524.4|6518.4|6523.8|6517.8|0
1626173670000|2021-07-13 10:54:30|6524.6|6518.6|6524.6|6518.6|6524.6|6518.6|6524.6|6518.6|0
1626173680000|2021-07-13 10:54:40|6524.3|6518.3|6524.6|6518.6|6524.6|6518.6|6524.3|6518.3|0
1626173690000|2021-07-13 10:54:50|6524.1|6518.1|6524.1|6518.1|6524.1|6518.1|6523.6|6517.6|0
1626173700000|2021-07-13 10:55:00|6524.4|6518.4|6530.2|6520.2|6530.3|6521.1|6524.4|6518.4|0
1626173710000|2021-07-13 10:55:10|6530.6|6520.6|6530.6|6520.6|6530.6|6520.6|6530.6|6520.6|0
1626173750000|2021-07-13 10:55:50|6531.9|6521.9|6529.6|6519.6|6531.9|6521.9|6529.4|6519.4|0
1626173760000|2021-07-13 10:56:00|6527.8|6521.8|6528.1|6522.1|6528.6|6522.6|6527.8|6521.8|0
1626173770000|2021-07-13 10:56:10|6528.4|6522.4|6528.1|6522.1|6529.9|6522.4|6527.9|6519.9|1
1626173800000|2021-07-13 10:56:40|6529.9|6519.9|6530.1|6524.1|6531.6|6524.1|6529.9|6519.9|0
1626173820000|2021-07-13 10:57:00|6529.3|6523.3|6530.4|6524.4|6530.4|6524.4|6529.3|6523.3|0
1626173830000|2021-07-13 10:57:10|6528.4|6522.4|6530.6|6520.6|6531.6|6523.1|6528.4|6520.4|0
1626173840000|2021-07-13 10:57:20|6528.1|6522.1|6526.2|6520.2|6529.7|6522.1|6526.2|6519.7|0
1626173850000|2021-07-13 10:57:30|6525.7|6519.7|6525.7|6519.7|6525.7|6519.7|6525.7|6519.7|0
1626173860000|2021-07-13 10:57:40|6526.1|6520.1|6526.9|6520.9|6527.1|6521.1|6526.1|6520.1|1
1626173870000|2021-07-13 10:57:50|6526.7|6520.7|6526.7|6520.7|6526.7|6520.7|6526.2|6520.2|0
1626173880000|2021-07-13 10:58:00|6526.9|6520.9|6526.9|6520.9|6526.9|6520.9|6526.4|6520.4|0
1626173890000|2021-07-13 10:58:10|6526.7|6520.7|6526.2|6520.2|6526.7|6520.7|6526.2|6520.2|0
1626173910000|2021-07-13 10:58:30|6525.9|6519.9|6525.4|6519.4|6526.2|6520.2|6525.4|6519.4|0
1626173930000|2021-07-13 10:58:50|6525.2|6519.2|6527.2|6517.2|6527.2|6519.2|6525.2|6517.2|0
1626173940000|2021-07-13 10:59:00|6525.4|6519.4|6529.9|6519.9|6529.9|6523.4|6525.4|6519.4|0
1626173950000|2021-07-13 10:59:10|6529.4|6519.4|6529.9|6519.9|6529.9|6519.9|6529.4|6519.4|0
1626173960000|2021-07-13 10:59:20|6529.7|6519.7|6527.1|6521.1|6529.7|6521.1|6527.1|6518.9|0
1626173980000|2021-07-13 10:59:40|6528.9|6518.9|6528.9|6518.9|6528.9|6518.9|6528.9|6518.9|0
1626173990000|2021-07-13 10:59:50|6526.4|6520.4|6527.2|6517.2|6528.4|6520.4|6525.4|6517.2|0
1626174000000|2021-07-13 11:00:00|6524.9|6518.9|6531.1|6521.1|6533.2|6521.1|6524.7|6518.2|0
1626174060000|2021-07-13 11:01:00|6528.1|6522.1|6529.7|6519.7|6529.9|6522.1|6528.1|6519.7|0
1626174070000|2021-07-13 11:01:10|6529.4|6519.4|6527.4|6521.4|6529.4|6522.1|6527.4|6519.2|0
1626174080000|2021-07-13 11:01:20|6529.2|6519.2|6527.4|6521.4|6529.2|6521.4|6527.2|6519.2|0
1626174100000|2021-07-13 11:01:40|6529.2|6519.2|6528.6|6518.6|6529.2|6520.3|6526.3|6518.6|0
1626174110000|2021-07-13 11:01:50|6526.2|6520.2|6525.4|6519.4|6527.2|6520.2|6525.4|6517.2|0
1626174120000|2021-07-13 11:02:00|6524.9|6518.9|6528.6|6518.6|6528.9|6519.4|6524.4|6516.8|0
1626174130000|2021-07-13 11:02:10|6529.1|6519.1|6528.6|6518.6|6529.1|6519.1|6528.4|6518.4|0
1626174140000|2021-07-13 11:02:20|6525.1|6519.1|6525.4|6519.4|6528.6|6520.1|6525.1|6518.6|0
1626174150000|2021-07-13 11:02:30|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|0
1626174160000|2021-07-13 11:02:40|6525.4|6519.4|6525.4|6519.4|6525.9|6519.9|6525.4|6519.4|0
1626174180000|2021-07-13 11:03:00|6525.1|6519.1|6527.1|6521.1|6529.1|6521.4|6525.1|6518.6|0
1626174190000|2021-07-13 11:03:10|6528.9|6518.9|6528.4|6518.4|6528.9|6521.1|6526.9|6518.4|0
1626174200000|2021-07-13 11:03:20|6525.6|6519.6|6525.6|6519.6|6525.6|6519.6|6525.6|6519.6|0
1626174210000|2021-07-13 11:03:30|6525.4|6519.4|6525.4|6519.4|6525.4|6519.4|6525.4|6519.4|0
1626174240000|2021-07-13 11:04:00|6527.9|6517.9|6525.4|6519.4|6527.9|6519.4|6525.4|6517.9|0
1626174270000|2021-07-13 11:04:30|6525.1|6519.1|6527.9|6517.9|6527.9|6519.4|6524.9|6517.9|0
1626174280000|2021-07-13 11:04:40|6527.6|6517.6|6528.6|6518.6|6528.6|6519.1|6525.1|6517.3|0
1626174290000|2021-07-13 11:04:50|6525.7|6519.7|6521.9|6515.9|6525.7|6519.7|6521.9|6515.9|0
1626174300000|2021-07-13 11:05:00|6521.6|6515.6|6521.3|6515.3|6521.6|6515.6|6520.9|6514.9|0
1626174310000|2021-07-13 11:05:10|6521.4|6515.4|6521.1|6515.1|6521.4|6515.4|6521.1|6515.1|0
1626174340000|2021-07-13 11:05:40|6513.6|6507.6|6513.6|6507.6|6513.6|6507.6|6513.6|6507.6|2
1626174350000|2021-07-13 11:05:50|6512.6|6506.6|6515.1|6509.1|6518.1|6509.1|6512.6|6506.6|0
1626174360000|2021-07-13 11:06:00|6515|6509|6515|6509|6515|6509|6515|6509|0
1626174370000|2021-07-13 11:06:10|6515.6|6509.6|6515.6|6509.6|6515.6|6509.6|6515.3|6509.3|0
1626174400000|2021-07-13 11:06:40|6515.1|6509.1|6515.6|6509.6|6515.6|6509.6|6515.1|6509.1|0
1626174410000|2021-07-13 11:06:50|6514.7|6508.7|6515.1|6509.1|6515.1|6509.1|6514.7|6508.7|0
1626174430000|2021-07-13 11:07:10|6516.6|6506.6|6516.6|6506.6|6516.6|6507.2|6513.2|6506.1|0
1626174440000|2021-07-13 11:07:20|6516.4|6506.4|6516.1|6506.1|6516.4|6507.4|6513.4|6506.1|0
1626174450000|2021-07-13 11:07:30|6516.3|6506.3|6516.6|6506.6|6516.6|6506.6|6516.3|6506.3|0
1626174510000|2021-07-13 11:08:30|6513.9|6507.9|6516.6|6506.6|6516.6|6507.9|6513.9|6506.6|0
1626174530000|2021-07-13 11:08:50|6514.4|6508.4|6514.4|6508.4|6514.4|6508.4|6514.4|6508.4|0
1626174540000|2021-07-13 11:09:00|6514.1|6508.1|6514.1|6508.1|6514.1|6508.1|6514.1|6508.1|0
1626174550000|2021-07-13 11:09:10|6513.8|6507.8|6513.6|6507.6|6513.8|6507.8|6513.6|6507.6|0
1626174570000|2021-07-13 11:09:30|6513.4|6507.4|6513.6|6507.6|6513.6|6507.6|6513.4|6507.4|0
1626174580000|2021-07-13 11:09:40|6513.8|6507.8|6514.1|6508.1|6514.1|6508.1|6513.8|6507.8|0
1626174590000|2021-07-13 11:09:50|6516.9|6506.9|6515.6|6509.6|6516.9|6509.6|6515.1|6506.9|0
1626174610000|2021-07-13 11:10:10|6516.1|6510.1|6518.1|6512.1|6518.1|6512.1|6516.1|6510.1|0
1626174620000|2021-07-13 11:10:20|6522.1||6522.1||6522.1||6522.1||0
1626174640000|2021-07-13 11:10:40|6521.9|6511.9|6521.4|6511.4|6521.9|6511.9|6521.4|6511.4|0
1626174650000|2021-07-13 11:10:50|6521.1|6511.1|6520.9|6510.9|6521.1|6511.1|6520.9|6510.9|0
1626174660000|2021-07-13 11:11:00|6519.1|6513.1|6518.3|6512.3|6519.1|6513.1|6518.1|6512.1|0
1626174670000|2021-07-13 11:11:10|6518.4|6512.4|6518.4|6512.4|6518.4|6512.4|6518.4|6512.4|0
1626174680000|2021-07-13 11:11:20|6518.1|6512.1|6518.4|6512.4|6518.4|6512.4|6517.9|6511.9|0
1626174690000|2021-07-13 11:11:30|6518.1|6512.1|6517.6|6511.6|6518.4|6512.4|6517.6|6511.6|0
1626174700000|2021-07-13 11:11:40|6517.9|6511.9|6517.4|6511.4|6517.9|6511.9|6517.2|6511.2|0
1626174710000|2021-07-13 11:11:50|6516.9|6510.9|6517.4|6511.4|6517.4|6511.4|6516.9|6510.9|0
1626174730000|2021-07-13 11:12:10|6516.9|6510.9|6517.1|6511.1|6517.1|6511.1|6516.9|6510.9|0
1626174740000|2021-07-13 11:12:20|6516.9|6510.9|6516.6|6510.6|6516.9|6510.9|6516.1|6510.1|0
1626174750000|2021-07-13 11:12:30|6517.1|6511.1|6516.9|6510.9|6517.1|6511.1|6516.9|6510.9|0
1626174760000|2021-07-13 11:12:40|6517.1|6511.1|6517.1|6511.1|6517.1|6511.1|6517.1|6511.1|0
1626174770000|2021-07-13 11:12:50|6516.7|6510.7|6515.6|6509.6|6516.7|6510.7|6515.6|6509.6|0
1626174780000|2021-07-13 11:13:00|6515.4|6509.4|6516.1|6510.1|6516.1|6510.1|6515.1|6509.1|0
1626174790000|2021-07-13 11:13:10|6515.6|6509.6|6516.1|6510.1|6516.1|6510.1|6515.1|6509.1|0
1626174800000|2021-07-13 11:13:20|6515.8|6509.8|6512.3|6506.3|6516.4|6509.8|6511.8|6505.8|0
1626174810000|2021-07-13 11:13:30|6512.1|6506.1|6513.1|6507.1|6515.3|6507.1|6511.8|6505.3|0
1626174820000|2021-07-13 11:13:40|6512.3|6506.3|6515.3|6505.3|6515.3|6507.3|6511.8|6504.7|0
1626174830000|2021-07-13 11:13:50|6514.6|6504.6|6515.3|6505.3|6515.6|6507.3|6513.1|6504.6|0
1626174840000|2021-07-13 11:14:00|6515.6|6505.6|6510.6|6504.6|6515.6|6505.6|6510.6|6504.6|2
1626174860000|2021-07-13 11:14:20|6510.8|6504.8|6511.1|6505.1|6511.1|6505.1|6510.8|6504.8|0
1626174880000|2021-07-13 11:14:40|6513.3|6503.3|6511.1|6505.1|6513.3|6505.3|6511.1|6503.3|0
1626174890000|2021-07-13 11:14:50|6513.6|6503.6|6513.6|6503.6|6513.6|6503.6|6513.6|6503.6|0
1626174900000|2021-07-13 11:15:00|6513.8|6503.8|6513.8|6503.8|6513.8|6503.8|6513.8|6503.8|0
1626174910000|2021-07-13 11:15:10|6513.6|6503.6|6513.8|6503.8|6513.8|6505.3|6511.3|6503.6|0
1626174920000|2021-07-13 11:15:20|6511.6|6505.6|6511.3|6505.3|6513.8|6505.6|6511.3|6503.6|0
1626174930000|2021-07-13 11:15:30|6512.6|6506.6|6512.6|6506.6|6512.6|6506.6|6512.6|6506.6|0
1626174940000|2021-07-13 11:15:40|6513.1|6507.1|6512.6|6506.6|6513.1|6507.1|6512.6|6506.6|0
1626174950000|2021-07-13 11:15:50|6511.9|6505.9|6512.3|6506.3|6514.1|6506.3|6511.6|6503.8|0
1626174960000|2021-07-13 11:16:00|6512.6|6506.6|6512.6|6506.6|6512.6|6506.6|6512.6|6506.6|0
1626174990000|2021-07-13 11:16:30|6512.3|6506.3|6512.6|6506.6|6512.6|6506.6|6512.3|6506.3|0
1626175000000|2021-07-13 11:16:40|6512.8|6506.8|6516.6|6506.6|6516.6|6506.8|6512.8|6506.6|0
1626175010000|2021-07-13 11:16:50|6514.1|6508.1|6512.8|6506.8|6514.1|6508.1|6512.8|6506.8|0
1626175020000|2021-07-13 11:17:00|6513.1|6507.1|6513.1|6507.1|6514.8|6507.1|6513.1|6504.8|0
1626175030000|2021-07-13 11:17:10|6514.8|6504.8|6512.3|6506.3|6514.8|6506.3|6512.3|6504.8|0
1626175040000|2021-07-13 11:17:20|6511.8|6505.8|6511.8|6505.8|6511.8|6505.8|6511.8|6505.8|0
1626175050000|2021-07-13 11:17:30|6511.6|6505.6|6511.1|6505.1|6511.6|6505.6|6511.1|6505.1|0
1626175060000|2021-07-13 11:17:40|6511.6|6505.6|6511.1|6505.1|6511.6|6505.6|6511.1|6505.1|0
1626175090000|2021-07-13 11:18:10|6511.3|6505.3|6510.3|6504.3|6511.6|6505.6|6510.3|6504.3|0
1626175110000|2021-07-13 11:18:30|6508.9|6502.9|6507.3|6501.3|6508.9|6502.9|6507.3|6501.3|0
1626175120000|2021-07-13 11:18:40|6507.1|6501.1|6507.3|6501.3|6507.6|6501.6|6507.1|6501.1|0
1626175130000|2021-07-13 11:18:50|6507.1|6501.1|6507.3|6501.3|6507.3|6501.3|6507.1|6501.1|0
1626175140000|2021-07-13 11:19:00|6507.6|6501.6|6507.6|6501.6|6507.6|6501.6|6507.6|6501.6|3
1626175160000|2021-07-13 11:19:20|6507.8|6501.8|6507.3|6501.3|6507.8|6501.8|6507.3|6501.3|0
1626175200000|2021-07-13 11:20:00|||||||||2
1626175240000|2021-07-13 11:20:40|6507.6|6501.6|6506.3|6500.3|6507.6|6501.6|6506|6500|0
1626175260000|2021-07-13 11:21:00|6506.8|6500.8|6505.8|6499.8|6507|6501|6505.8|6499.8|0
1626175290000|2021-07-13 11:21:30|6497|6491|6495|6489|6497|6491|6495|6489|4
1626175300000|2021-07-13 11:21:40|6495.5|6489.5|6496|6490|6496.3|6490.3|6495.3|6489.3|1
1626175310000|2021-07-13 11:21:50|6488.3|6482.3|6487.7|6481.7|6488.3|6482.3|6487.3|6481.3|4
1626175320000|2021-07-13 11:22:00|6488|6482|6498|6492|6498.2|6492.2|6488|6482|0
1626175330000|2021-07-13 11:22:10|6497.7|6491.7|6500|6494|6500|6494|6497.7|6491.7|0
1626175340000|2021-07-13 11:22:20|6500.2|6494.2|6500.1|6494.1|6500.2|6494.2|6500.1|6494.1|0
1626175350000|2021-07-13 11:22:30|6499.5|6493.5|6499.8|6489.8|6502.8|6493.5|6499.5|6487.8|1
1626175360000|2021-07-13 11:22:40|6499.3|6489.3|6499.3|6489.3|6499.3|6489.3|6499.3|6489.3|0
1626175370000|2021-07-13 11:22:50|6498.3|6488.3|6496.8|6490.8|6498.3|6490.8|6496.5|6488.3|0
1626175380000|2021-07-13 11:23:00|6499|6489|6497.3|6491.3|6503.5|6491.9|6497.3|6487.8|0
1626175390000|2021-07-13 11:23:10|6497.6|6491.6|6497.8|6491.8|6497.8|6491.8|6497.6|6491.6|0
1626175400000|2021-07-13 11:23:20|6496.3|6490.3|6496.1|6490.1|6496.3|6490.3|6496.1|6490.1|4
1626175410000|2021-07-13 11:23:30|6497.8|6487.8|6493.6|6487.6|6497.8|6488.3|6493.3|6486.6|1
1626175420000|2021-07-13 11:23:40|6494.1|6488.1|6492.1|6486.1|6494.6|6488.6|6492.1|6486.1|0
1626175430000|2021-07-13 11:23:50|6491.1|6485.1|6491.3|6485.3|6493.6|6485.6|6489.8|6483.6|15
1626175440000|2021-07-13 11:24:00|6491.8|6485.8|6496.6|6490.6|6496.6|6490.6|6491.8|6485.8|1
1626175450000|2021-07-13 11:24:10|6496.8|6490.8|6496.8|6490.8|6496.8|6490.8|6496.8|6490.8|0
1626175460000|2021-07-13 11:24:20|6496.5|6490.5|6496.5|6490.5|6496.8|6490.8|6496.5|6490.5|0
1626175480000|2021-07-13 11:24:40|6495.8|6489.8|6494.3|6484.3|6495.8|6489.8|6492.5|6484.3|0
1626175490000|2021-07-13 11:24:50|6492|6486|6492|6486|6492|6486|6491.3|6485.3|2
1626175500000|2021-07-13 11:25:00|6492.2|6486.2|6492.3|6486.3|6492.8|6486.8|6492.2|6486.2|0
1626175510000|2021-07-13 11:25:10|6492.5|6486.5|6493|6487|6493|6487|6492.5|6486.5|0
1626175520000|2021-07-13 11:25:20|6493.5|6487.5|6493.5|6487.5|6493.5|6487.5|6493.5|6487.5|0
1626175530000|2021-07-13 11:25:30|6494.1|6488.1|6496.5|6490.5|6496.5|6490.5|6494.1|6488.1|1
1626175540000|2021-07-13 11:25:40|6496.8|6490.8|6499.3|6493.3|6499.8|6493.8|6496.8|6490.8|1
1626175550000|2021-07-13 11:25:50|6499.8|6493.8|6499.8|6493.8|6499.8|6493.8|6499.8|6493.8|0
1626175560000|2021-07-13 11:26:00|6501|6495|6502|6496|6502.5|6496.5|6501|6495|0
1626175570000|2021-07-13 11:26:10|6502.5|6496.5|6502.5|6496.5|6502.5|6496.5|6502.5|6496.5|0
1626175590000|2021-07-13 11:26:30|6502.8|6496.8|6502.8|6496.8|6502.8|6496.8|6502.8|6496.8|0
1626175600000|2021-07-13 11:26:40|6503|6497|6501.8|6495.8|6503|6497|6501.8|6495.8|0
1626175610000|2021-07-13 11:26:50|6502|6496|6502|6496|6502|6496|6502|6496|0
1626175620000|2021-07-13 11:27:00|6501.3|6495.3|6501.3|6495.3|6501.3|6495.3|6501.3|6495.3|0
1626175630000|2021-07-13 11:27:10|6501.7|6495.7|6499.3|6489.3|6502.3|6496.3|6499.3|6489.3|2
1626175640000|2021-07-13 11:27:20|6496.6|6490.6|6498.2|6492.2|6500.3|6492.2|6495.8|6489.8|0
1626175650000|2021-07-13 11:27:30|6498.5|6492.5|6500.3|6490.3|6500.3|6492.5|6498.5|6490|0
1626175660000|2021-07-13 11:27:40|6500|6490|6500|6490|6500|6490|6500|6490|0
1626175690000|2021-07-13 11:28:10|6497.5|6491.5|6497.5|6491.5|6497.5|6491.5|6497.5|6491.5|0
1626175700000|2021-07-13 11:28:20|6497.3|6491.3|6496.5|6490.5|6497.3|6491.3|6496.5|6490.5|0
1626175710000|2021-07-13 11:28:30|6496|6490|6496|6490|6496|6490|6496|6490|0
1626175730000|2021-07-13 11:28:50|6495.8|6489.8|6495|6489|6495.8|6489.8|6495|6489|0
1626175740000|2021-07-13 11:29:00|6494.5|6488.5|6495.3|6489.3|6495.3|6489.3|6494.5|6488.5|1
1626175760000|2021-07-13 11:29:20|6495.5|6489.5|6495.5|6489.5|6495.5|6489.5|6495.5|6489.5|0
1626175790000|2021-07-13 11:29:50|6495|6489|6495.5|6489.5|6495.5|6489.5|6495|6489|0
1626175800000|2021-07-13 11:30:00|6495.9|6489.9|6497|6491|6497|6491|6495.9|6489.9|0
1626175830000|2021-07-13 11:30:30|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|0
1626175840000|2021-07-13 11:30:40|6496.3|6490.3|6496.5|6490.5|6496.5|6490.5|6496|6490|0
1626175850000|2021-07-13 11:30:50|6496.3|6490.3|6496.5|6490.5|6496.5|6490.5|6496|6490|0
1626175860000|2021-07-13 11:31:00|6496.7|6490.7|6496|6490|6496.7|6490.7|6496|6490|0
1626175870000|2021-07-13 11:31:10|6496.3|6490.3|6496.3|6490.3|6496.3|6490.3|6496.3|6490.3|0
1626175890000|2021-07-13 11:31:30|6496.5|6490.5|6497.8|6491.8|6497.8|6491.8|6496.5|6490.5|0
1626175900000|2021-07-13 11:31:40|6497|6491|6497.8|6491.8|6497.8|6491.8|6497|6491|0
1626175940000|2021-07-13 11:32:20|6497.5|6491.5|6496.8|6490.8|6497.5|6491.5|6496.8|6490.8|0
1626175950000|2021-07-13 11:32:30|6496.5|6490.5|6496.3|6490.3|6496.5|6490.5|6496.3|6490.3|0
1626175960000|2021-07-13 11:32:40|6496.8|6490.8|6496.8|6490.8|6496.8|6490.8|6496.8|6490.8|0
1626175970000|2021-07-13 11:32:50|6496.5|6490.5|6496.8|6490.8|6496.8|6490.8|6496.3|6490.3|0
1626175980000|2021-07-13 11:33:00|6497.3|6491.3|6497.3|6491.3|6497.3|6491.3|6496.8|6490.8|0
1626175990000|2021-07-13 11:33:10|6496.3|6490.3|6496.8|6490.8|6496.8|6490.8|6496.3|6490.3|0
1626176010000|2021-07-13 11:33:30|6497|6491|6497.3|6491.3|6497.8|6491.8|6497|6491|0
1626176020000|2021-07-13 11:33:40|6497.5|6491.5|6497.8|6491.8|6497.8|6491.8|6497.5|6491.5|0
1626176040000|2021-07-13 11:34:00|6497.3|6491.3|6497|6491|6497.3|6491.3|6497|6491|0
1626176050000|2021-07-13 11:34:10|6497.8|6491.8|6499.3|6493.3|6499.3|6493.3|6497.8|6491.8|0
1626176060000|2021-07-13 11:34:20|6499.5|6493.5|6500.3|6494.3|6500.3|6494.3|6499|6493|0
1626176070000|2021-07-13 11:34:30|6499.8|6493.8|6499.8|6493.8|6499.8|6493.8|6499.3|6493.3|0
1626176080000|2021-07-13 11:34:40|6499.3|6493.3|6499.8|6493.8|6499.8|6493.8|6499.3|6493.3|0
1626176090000|2021-07-13 11:34:50|6500.3|6494.3|6500.3|6494.3|6500.3|6494.3|6500.3|6494.3|0
1626176100000|2021-07-13 11:35:00|6504.3|6496|6504.3|6494.3|6504.3|6496|6502|6494|0
1626176110000|2021-07-13 11:35:10|6501.2|6495.2|6501|6495|6501.2|6495.2|6500.7|6494.7|0
1626176120000|2021-07-13 11:35:20|6500.7|6494.7|6501.7|6495.7|6501.7|6495.7|6500.7|6494.7|0
1626176160000|2021-07-13 11:36:00|6502.2|6496.2|6502.2|6496.2|6502.2|6496.2|6502.2|6496.2|0
1626176170000|2021-07-13 11:36:10|6502|6496|6501.7|6495.7|6502|6496|6501.7|6495.7|0
1626176180000|2021-07-13 11:36:20|6501.5|6495.5|6501.2|6495.2|6501.5|6495.5|6501.2|6495.2|0
1626176190000|2021-07-13 11:36:30|6500.8|6494.8|6500.2|6494.2|6500.8|6494.8|6500.2|6494.2|0
1626176200000|2021-07-13 11:36:40|6500.5|6494.5|6500.2|6494.2|6500.7|6494.7|6500.2|6494.2|0
1626176210000|2021-07-13 11:36:50|6500|6494|6498.5|6492.5|6500|6494|6498.5|6492.5|0
1626176240000|2021-07-13 11:37:20|6499.7|6493.7|6499.7|6493.7|6499.7|6493.7|6499.7|6493.7|2
1626176250000|2021-07-13 11:37:30|6499.5|6493.5|6499.5|6493.5|6499.5|6493.5|6499.5|6493.5|0
1626176260000|2021-07-13 11:37:40|6499.7|6493.7|6499.2|6493.2|6499.7|6493.7|6499|6493|0
1626176270000|2021-07-13 11:37:50|6499|6493|6499|6493|6499|6493|6499|6493|0
1626176280000|2021-07-13 11:38:00|6499.2|6493.2|6499.2|6493.2|6499.2|6493.2|6499.2|6493.2|0
1626176290000|2021-07-13 11:38:10|6500.2|6494.2|6500.5|6494.5|6500.7|6494.7|6500.2|6494.2|0
1626176300000|2021-07-13 11:38:20|6500.7|6494.7|6500.7|6494.7|6500.7|6494.7|6500.7|6494.7|0
1626176320000|2021-07-13 11:38:40|6501|6495|6501.2|6495.2|6501.5|6495.5|6501|6495|0
1626176340000|2021-07-13 11:39:00|6501.5|6495.5|6502|6496|6502|6496|6501.5|6495.5|0
1626176350000|2021-07-13 11:39:10|6501.5|6495.5|6501.5|6495.5|6501.5|6495.5|6501.5|6495.5|0
1626176360000|2021-07-13 11:39:20|6504.5|6498.5|6504.5|6498.5|6504.5|6498.5|6504.5|6498.5|1
1626176380000|2021-07-13 11:39:40|6504.7|6498.7|6504.7|6498.7|6504.7|6498.7|6504.7|6498.7|4
1626176400000|2021-07-13 11:40:00|6504.3|6498.3|6504.3|6498.3|6504.3|6498.3|6504.3|6498.3|2
1626176410000|2021-07-13 11:40:10|6504.1|6498.1|6504.7|6498.7|6504.7|6498.7|6503.2|6497.2|2
1626176420000|2021-07-13 11:40:20|6504.5|6498.5|6503.2|6497.2|6504.5|6498.5|6503.2|6497.2|0
1626176430000|2021-07-13 11:40:30|6504.3|6498.3|6504.3|6498.3|6504.3|6498.3|6504.3|6498.3|0
1626176440000|2021-07-13 11:40:40|6504.5|6498.5|6503.7|6497.7|6504.5|6498.5|6503.7|6497.7|2
1626176460000|2021-07-13 11:41:00|6504.5|6498.5|6504.5|6498.5|6504.5|6498.5|6504.5|6498.5|0
1626176480000|2021-07-13 11:41:20|6504.3|6498.3|6504.3|6498.3|6504.5|6498.5|6504.3|6498.3|0
1626176490000|2021-07-13 11:41:30|6504.5|6498.5|6504.7|6498.7|6504.7|6498.7|6504.5|6498.5|1
1626176500000|2021-07-13 11:41:40|6504.5|6498.5|6504.8|6498.8|6504.8|6498.8|6504.5|6498.5|4
1626176510000|2021-07-13 11:41:50|6505|6499|6505|6499|6505|6499|6505|6499|0
1626176520000|2021-07-13 11:42:00|6504.8|6498.8|6504.8|6498.8|6504.8|6498.8|6504.8|6498.8|0
1626176530000|2021-07-13 11:42:10|6504.6|6498.6|6505|6499|6505|6499|6504.6|6498.6|0
1626176540000|2021-07-13 11:42:20|6505.2|6499.2|6505.5|6499.5|6505.5|6499.5|6504.5|6498.5|0
1626176570000|2021-07-13 11:42:50|6505.3|6499.3|6505.8|6499.8|6506|6500|6502.7|6496.7|4
1626176580000|2021-07-13 11:43:00|6506|6500|6506.5|6500.5|6506.5|6500.5|6506|6500|0
1626176590000|2021-07-13 11:43:10|6506.2|6500.2|6505.5|6499.5|6506.2|6500.2|6505.5|6499.5|0
1626176610000|2021-07-13 11:43:30|6505.8|6499.8|6506|6500|6506|6500|6505.8|6499.8|0
1626176620000|2021-07-13 11:43:40|6505.7|6499.7|6505.7|6499.7|6505.7|6499.7|6505.7|6499.7|0
1626176640000|2021-07-13 11:44:00|6505|6499|6505.7|6499.7|6505.7|6499.7|6505|6499|0
1626176650000|2021-07-13 11:44:10|6505.8|6499.8|6506|6500|6506|6500|6505.8|6499.8|0
1626176660000|2021-07-13 11:44:20|6505.7|6499.7|6506|6500|6506.2|6500.2|6505.7|6499.7|6
1626176710000|2021-07-13 11:45:10|6505.2|6499.2|6506.2|6500.2|6506.5|6500.5|6505.2|6499.2|14
1626176720000|2021-07-13 11:45:20|6505.2|6499.2|6506.2|6500.2|6506.2|6500.2|6504.7|6498.7|0
1626176780000|2021-07-13 11:46:20|6505.4|6499.4|6504.9|6498.9|6505.4|6499.4|6504.9|6498.9|0
1626176800000|2021-07-13 11:46:40|6506.2|6500.2|6505.9|6499.9|6506.2|6500.2|6505.9|6499.9|0
1626176810000|2021-07-13 11:46:50|6506.2|6500.2|6506.2|6500.2|6506.2|6500.2|6505.9|6499.9|0
1626176830000|2021-07-13 11:47:10|6506.4|6500.4|6506.2|6500.2|6506.4|6500.4|6506.2|6500.2|0
1626176860000|2021-07-13 11:47:40|6505.9|6499.9|6506.2|6500.2|6506.2|6500.2|6505.9|6499.9|0
1626176880000|2021-07-13 11:48:00|6505.9|6499.9|6506.2|6500.2|6506.2|6500.2|6505.9|6499.9|0
1626176890000|2021-07-13 11:48:10|6505.9|6499.9|6505.9|6499.9|6505.9|6499.9|6505.9|6499.9|0
1626176900000|2021-07-13 11:48:20|6506.7|6500.7|6506.7|6500.7|6506.7|6500.7|6506.7|6500.7|1
1626176910000|2021-07-13 11:48:30|6506.4|6500.4|6507.4|6501.4|6508.4|6502.4|6506.4|6500.4|1
1626176920000|2021-07-13 11:48:40|6508.9|6502.9|6511|6505|6511|6505|6508.9|6502.9|1
1626176930000|2021-07-13 11:48:50|6511.2|6505.2|6513.4|6507.4|6513.4|6507.4|6511|6505|1
1626176940000|2021-07-13 11:49:00|6514.4|6508.4|6513.5|6507.5|6515.9|6509.9|6513.5|6507.5|0
1626176950000|2021-07-13 11:49:10|6513.7|6507.7|6513.7|6507.7|6513.7|6507.7|6513.7|6507.7|0
1626176990000|2021-07-13 11:49:50|6513.5|6507.5|6511.4|6505.4|6513.5|6507.5|6511.4|6505.4|0
1626177000000|2021-07-13 11:50:00|6510.4|6504.4|6510.4|6504.4|6510.4|6504.4|6510.4|6504.4|0
1626177010000|2021-07-13 11:50:10|6510.7|6504.7|6510.4|6504.4|6510.7|6504.7|6510.4|6504.4|1
1626177020000|2021-07-13 11:50:20|6509.4|6503.4|6506.7|6500.7|6509.7|6503.7|6506.7|6500.7|4
1626177040000|2021-07-13 11:50:40|6506.5|6500.5|6507.2|6501.2|6507.2|6501.2|6506.2|6500.2|0
1626177050000|2021-07-13 11:50:50|6506.7|6500.7|6506.2|6500.2|6506.7|6500.7|6506.2|6500.2|0
1626177060000|2021-07-13 11:51:00|6506.7|6500.7|6507.4|6501.4|6507.7|6501.7|6506.7|6500.7|0
1626177070000|2021-07-13 11:51:10|6507.7|6501.7|6504.9|6498.9|6507.7|6501.7|6499.5|6493.3|20
1626177080000|2021-07-13 11:51:20|6506.2|6500.2|6506.7|6500.7|6506.7|6500.7|6506.2|6500.2|1
1626177110000|2021-07-13 11:51:50|6505.2|6499.2|6505.9|6499.9|6505.9|6499.9|6505.2|6499.2|0
1626177120000|2021-07-13 11:52:00|6506.7|6500.7|6507.2|6501.2|6507.2|6501.2|6506.7|6500.7|0
1626177130000|2021-07-13 11:52:10|6506.7|6500.7|6506.7|6500.7|6506.7|6500.7|6506.7|6500.7|0
1626177150000|2021-07-13 11:52:30|6506.9|6500.9|6507.2|6501.2|6507.2|6501.2|6506.9|6500.9|0
1626177160000|2021-07-13 11:52:40|6507.4|6501.4|6513.2|6503.2|6513.2|6503.4|6507.4|6500.2|0
1626177170000|2021-07-13 11:52:50|6511.7|6505.7|6511.2|6505.2|6514.2|6507.2|6511.2|6504.2|0
1626177180000|2021-07-13 11:53:00|6512.8|6502.8|6510.2|6500.2|6512.8|6502.8|6510.2|6500.2|0
1626177190000|2021-07-13 11:53:10|6510.4|6500.4|6510.2|6500.2|6510.4|6500.4|6510.2|6500.2|0
1626177200000|2021-07-13 11:53:20|6510.5|6500.5|6510.7|6500.7|6513.7|6501|6510.5|6498.2|0
1626177220000|2021-07-13 11:53:40|6510.5|6500.5|6510.5|6500.5|6510.5|6500.5|6510.5|6500.5|0
1626177230000|2021-07-13 11:53:50|6508.7|6502.7|6509|6503|6509|6503|6508.7|6502.7|0
1626177240000|2021-07-13 11:54:00|6508.8|6502.8|6508.5|6502.5|6508.8|6502.8|6508.5|6502.5|0
1626177250000|2021-07-13 11:54:10|6510|6500|6509.2|6499.2|6510|6500|6509.2|6499.2|0
1626177260000|2021-07-13 11:54:20|6507.7|6501.7|6510.7|6504.7|6511.2|6504.7|6507.7|6500.7|0
1626177270000|2021-07-13 11:54:30|6511.2|6505.2|6509.7|6503.7|6511.8|6505.8|6509.7|6503.7|0
1626177300000|2021-07-13 11:55:00|6509.4|6503.4|6509.4|6503.4|6509.4|6503.4|6509.4|6503.4|0
1626177320000|2021-07-13 11:55:20|6509.7|6503.7|6509.9|6503.9|6509.9|6503.9|6509.7|6503.7|0
1626177350000|2021-07-13 11:55:50|6509.7|6503.7|6509.4|6503.4|6509.7|6503.7|6508.9|6502.9|0
1626177360000|2021-07-13 11:56:00|6509.2|6503.2|6509.4|6503.4|6509.4|6503.4|6509.2|6503.2|0
1626177390000|2021-07-13 11:56:30|6507.7|6501.7|6506.9|6500.9|6507.7|6501.7|6506.9|6500.9|0
1626177400000|2021-07-13 11:56:40|6506|6500|6507.2|6501.2|6507.2|6501.2|6506|6500|0
1626177410000|2021-07-13 11:56:50|6506.9|6500.9|6506.9|6500.9|6506.9|6500.9|6506.9|6500.9|0
1626177420000|2021-07-13 11:57:00|6506.5|6500.5|6506.9|6500.9|6506.9|6500.9|6506.5|6500.5|0
1626177440000|2021-07-13 11:57:20|6506.5|6500.5|6505.9|6499.9|6506.5|6500.5|6505.9|6499.9|0
1626177450000|2021-07-13 11:57:30|6506.1|6500.1|6507.2|6501.2|6507.2|6501.2|6506.1|6500.1|0
1626177470000|2021-07-13 11:57:50|6508|6502|6514.2|6504.2|6514.2|6505.1|6508|6498.7|1
1626177480000|2021-07-13 11:58:00|6512.4|6506.4|6515.2|6505.2|6515.2|6506.4|6512.4|6505.2|0
1626177490000|2021-07-13 11:58:10|6516.2|6501.2|6516.2|6501.2|6516.2|6501.2|6515.9|6500.9|0
1626177500000|2021-07-13 11:58:20|6514.1|6504.1|6515.2|6505.2|6515.5|6505.5|6514.1|6504.1|5
1626177510000|2021-07-13 11:58:30|6515.7|6505.7|6519.9|6513.9|6520.2|6514.2|6515.7|6505.7|9
1626177520000|2021-07-13 11:58:40|6523.9|6517.9|6524.1|6509.1|6524.4|6518.4|6522.9|6509.1|46
1626177550000|2021-07-13 11:59:10|6523.5|6508.5|6522.7|6507.7|6523.5|6508.5|6522.7|6507.7|0
1626177560000|2021-07-13 11:59:20|6523.1|6508.1|6524.4|6518.4|6524.4|6518.4|6523.1|6508.1|2
1626177570000|2021-07-13 11:59:30|6524.7|6518.7|6524.7|6518.7|6524.7|6518.7|6524.7|6518.7|2
1626177580000|2021-07-13 11:59:40|6524.9|6518.9|6524.9|6518.9|6524.9|6518.9|6524.9|6518.9|2
1626177590000|2021-07-13 11:59:50|6524.4|6518.4|6524.4|6518.4|6524.4|6518.4|6524.4|6518.4|0
1626177600000|2021-07-13 12:00:00|6524.7|6518.7|6524.7|6518.7|6524.7|6518.7|6524.4|6518.4|0
1626177610000|2021-07-13 12:00:10|6524.4|6518.4|6525.9|6519.9|6525.9|6519.9|6524.4|6518.4|1
1626177620000|2021-07-13 12:00:20|6526.1|6520.1|6525.4|6519.4|6526.4|6520.4|6525.4|6519.4|0
1626177630000|2021-07-13 12:00:30|6525.6|6519.6|6526.4|6520.4|6527.9|6521.9|6525.6|6519.6|3
1626177640000|2021-07-13 12:00:40|6525.4|6519.4|6524.9|6518.9|6525.4|6519.4|6524.9|6518.9|0
1626177660000|2021-07-13 12:01:00|6525.4|6519.4|6527.4|6521.4|6527.4|6521.4|6525.4|6519.4|1
1626177670000|2021-07-13 12:01:10|6527.9|6521.9|6526.4|6520.4|6528.4|6522.4|6526.4|6520.4|0
1626177680000|2021-07-13 12:01:20|6525.9|6519.9|6523.2|6517.2|6525.9|6519.9|6522.4|6516.4|7
1626177690000|2021-07-13 12:01:30|6523.4|6517.4|6523.7|6517.7|6523.7|6517.7|6523.4|6517.4|1
1626177720000|2021-07-13 12:02:00|6523.1|6517.1|6522|6516|6523.1|6517.1|6522|6516|1
1626177730000|2021-07-13 12:02:10|6521.9|6515.9|6521.5|6515.5|6521.9|6515.9|6520|6514|11
1626177750000|2021-07-13 12:02:30|6521.7|6515.7|6522|6516|6522|6516|6521.7|6515.7|0
1626177760000|2021-07-13 12:02:40|6520.4|6514.4|6520.7|6514.7|6520.7|6514.7|6520.4|6514.4|40
1626177770000|2021-07-13 12:02:50|6520.5|6514.5|6520.2|6514.2|6520.5|6514.5|6520.2|6514.2|0
1626177790000|2021-07-13 12:03:10|6520.5|6514.5|6516.7|6506.7|6520.5|6514.5|6516.7|6506.7|0
1626177800000|2021-07-13 12:03:20|6515.5|6509.5|6516.5|6510.5|6516.5|6510.5|6515.5|6509.5|3
1626177810000|2021-07-13 12:03:30|6516.2|6510.2|6517.9|6507.9|6519.2|6510.2|6515.7|6504|3
1626177850000|2021-07-13 12:04:10|6517.7|6507.7|6516.9|6506.9|6517.7|6509.4|6515.4|6506.9|0
1626177860000|2021-07-13 12:04:20|6515.1|6509.1|6515.6|6509.6|6515.6|6509.6|6515.1|6509.1|1
1626177880000|2021-07-13 12:04:40|6515.7|6509.7|6515.7|6509.7|6515.7|6509.7|6515.7|6509.7|0
1626177900000|2021-07-13 12:05:00|6516.4|6510.4|6515.7|6509.7|6516.4|6510.4|6515.7|6509.7|0
1626177910000|2021-07-13 12:05:10|6515.5|6509.5|6513.2|6507.2|6515.5|6509.5|6513.2|6507.2|1
1626177920000|2021-07-13 12:05:20|6513.5|6507.5|6513.5|6507.5|6513.5|6507.5|6513.5|6507.5|0
1626177950000|2021-07-13 12:05:50|6513.7|6507.7|6513.7|6507.7|6514.5|6508.5|6513.7|6507.7|0
1626177960000|2021-07-13 12:06:00|6514|6508|6517.5|6511.5|6518|6512|6514|6508|1
1626177970000|2021-07-13 12:06:10|6517.7|6511.7|6517.7|6511.7|6517.7|6511.7|6517.7|6511.7|1
1626177980000|2021-07-13 12:06:20|6518|6512|6519.1|6509.1|6519.1|6512|6517.1|6508.8|9
1626177990000|2021-07-13 12:06:30|6518.6|6508.6|6518.5|6508.5|6519|6509|6518.3|6508.3|0
1626178000000|2021-07-13 12:06:40|6519|6509|6518.5|6512.5|6519|6512.8|6517.7|6509|0
1626178010000|2021-07-13 12:06:50|6518.7|6512.7|6518.5|6512.5|6518.7|6512.7|6518.3|6512.3|0
1626178020000|2021-07-13 12:07:00|6518.7|6512.7|6519|6513|6519|6513|6518.7|6512.7|0
1626178030000|2021-07-13 12:07:10|6519.5|6509.5|6519.3|6509.3|6519.6|6511.5|6517.1|6509.3|0
1626178040000|2021-07-13 12:07:20|6519.5|6509.5|6521.5|6511.5|6522.3|6512.3|6519.5|6509.5|5
1626178050000|2021-07-13 12:07:30|6519.1|6513.1|6519|6513|6519.1|6513.1|6519|6513|0
1626178060000|2021-07-13 12:07:40|6519.2|6513.2|6519.5|6513.5|6519.5|6513.5|6518.7|6512.7|0
1626178070000|2021-07-13 12:07:50|6517.1|6511.1|6516.6|6510.6|6517.1|6511.1|6516.6|6510.6|2
1626178080000|2021-07-13 12:08:00|6517.1|6511.1|6518.5|6512.5|6520.5|6512.5|6517.1|6510.3|1
1626178090000|2021-07-13 12:08:10|6518.3|6512.3|6519|6513|6519|6513|6518.3|6512.3|0
1626178100000|2021-07-13 12:08:20|6519.2|6513.2|6519.5|6513.5|6519.5|6513.5|6519.2|6513.2|1
1626178110000|2021-07-13 12:08:30|6519.2|6513.2|6519.2|6513.2|6519.2|6513.2|6519.2|6513.2|0
1626178120000|2021-07-13 12:08:40|6519|6513|6519.2|6513.2|6520|6514|6519|6513|0
1626178130000|2021-07-13 12:08:50|6519.5|6513.5|6519.5|6513.5|6519.7|6513.7|6519.5|6513.5|0
1626178140000|2021-07-13 12:09:00|6519.7|6513.7|6519.8|6513.8|6519.8|6513.8|6519.5|6513.5|1
1626178150000|2021-07-13 12:09:10|6519.5|6513.5|6518.5|6512.5|6519.5|6513.5|6518.5|6512.5|0
1626178160000|2021-07-13 12:09:20|6518.3|6512.3|6518.5|6512.5|6518.5|6512.5|6518.3|6512.3|1
1626178190000|2021-07-13 12:09:50|6518.7|6512.7|6519.2|6513.2|6519.2|6513.2|6518.7|6512.7|1
1626178200000|2021-07-13 12:10:00|6520|6514|6519.7|6513.7|6520|6514|6519.7|6513.7|0
1626178210000|2021-07-13 12:10:10|6519.4|6513.4|6518.9|6512.9|6519.4|6513.4|6518.9|6512.9|0
1626178230000|2021-07-13 12:10:30|6519.2|6513.2|6518.9|6512.9|6519.2|6513.2|6518.9|6512.9|0
1626178240000|2021-07-13 12:10:40|6519.5|6513.5|6519.7|6513.7|6520|6514|6519.5|6513.5|0
1626178250000|2021-07-13 12:10:50|6519.4|6513.4|6523.2|6517.2|6523.2|6517.2|6519.4|6513.4|6
1626178260000|2021-07-13 12:11:00|6523.4|6517.4|6525.7|6519.7|6525.7|6519.7|6523.4|6517.4|5
1626178270000|2021-07-13 12:11:10|6525.2|6519.2|6526.2|6520.2|6529|6520.2|6524.9|6518.2|1
1626178280000|2021-07-13 12:11:20|6526.5|6520.5|6525.7|6519.7|6526.5|6520.5|6525.7|6519.7|0
1626178290000|2021-07-13 12:11:30|6525.9|6519.9|6526.5|6520.5|6526.5|6520.5|6525.9|6519.9|0
1626178300000|2021-07-13 12:11:40|6528.7|6518.7|6527.2|6521.2|6528.7|6521.7|6526.7|6518.4|0
1626178310000|2021-07-13 12:11:50|6527.4|6521.4|6528.2|6522.2|6528.2|6522.2|6527.4|6521.4|0
1626178320000|2021-07-13 12:12:00|6528|6522|6524.7|6518.7|6528|6522|6524.7|6518.7|0
1626178330000|2021-07-13 12:12:10|6527|6517|6523.4|6517.4|6527|6517.4|6523.4|6517|1
1626178340000|2021-07-13 12:12:20|6523.7|6517.7|6523.7|6517.7|6523.7|6517.7|6523.7|6517.7|0
1626178350000|2021-07-13 12:12:30|6524.2|6518.2|6524.9|6518.9|6524.9|6518.9|6524.2|6518.2|0
1626178360000|2021-07-13 12:12:40|6524.7|6518.7|6524.7|6518.7|6524.7|6518.7|6524.7|6518.7|0
1626178370000|2021-07-13 12:12:50|6525.1|6519.1|6524.9|6518.9|6525.2|6519.2|6524.9|6518.9|0
1626178380000|2021-07-13 12:13:00|6525.2|6519.2|6525.7|6519.7|6525.9|6519.9|6525.2|6519.2|0
1626178390000|2021-07-13 12:13:10|6525.9|6519.9|6525.7|6519.7|6526.7|6520.7|6525.7|6519.7|0
1626178400000|2021-07-13 12:13:20|6525.9|6519.9|6526.2|6520.2|6526.2|6520.2|6525.9|6519.9|0
1626178420000|2021-07-13 12:13:40|6526.4|6520.4|6526.7|6520.7|6527.7|6521.7|6526.4|6520.4|0
1626178430000|2021-07-13 12:13:50|6526.9|6520.9|6536.7|6526.7|6536.7|6526.7|6526.9|6520.9|1
1626178440000|2021-07-13 12:14:00|6536.9|6526.9|6535.2|6529.2|6536.9|6529.2|6534.9|6526.7|0
1626178450000|2021-07-13 12:14:10|6535.4|6529.4|6536.7|6526.7|6536.7|6529.4|6533.7|6526.2|0
1626178460000|2021-07-13 12:14:20|6536.9|6526.9|6536|6530|6537.2|6530.7|6535.7|6526.9|0
1626178470000|2021-07-13 12:14:30|6537.2|6531.2|6537.2|6531.2|6537.2|6531.2|6537.2|6531.2|1
1626178480000|2021-07-13 12:14:40|6536.3|6530.3|6536.2|6530.2|6538|6530.3|6535.2|6526.7|1
1626178500000|2021-07-13 12:15:00|6536.7|6530.7|6536.7|6530.7|6537.2|6531.2|6536.7|6530.7|0
1626178510000|2021-07-13 12:15:10|6537|6531|6536.7|6530.7|6537|6531|6536.7|6530.7|0
1626178520000|2021-07-13 12:15:20|6537|6531|6537|6531|6537|6531|6537|6531|0
1626178530000|2021-07-13 12:15:30|6536.7|6530.7|6536.7|6530.7|6537.2|6531.2|6536.7|6530.7|0
1626178540000|2021-07-13 12:15:40|6537.2|6531.2|6537.2|6531.2|6537.7|6531.7|6537.2|6531.2|0
1626178550000|2021-07-13 12:15:50|6537.4|6531.4|6537.2|6531.2|6537.7|6531.7|6536.9|6530.9|0
1626178560000|2021-07-13 12:16:00|6537.4|6531.4|6540.9|6534.9|6541.2|6535.2|6537.4|6531.4|0
1626178570000|2021-07-13 12:16:10|6541.2|6535.2|6543.4|6537.4|6544.4|6537.4|6540.4|6534.4|0
1626178580000|2021-07-13 12:16:20|6543.9|6537.9|6543.4|6537.4|6543.9|6537.9|6543.4|6537.4|0
1626178590000|2021-07-13 12:16:30|6543.7|6537.7|6543.7|6537.7|6544.3|6538.3|6543.4|6537.4|3
1626178600000|2021-07-13 12:16:40|6543.9|6537.9|6544.6|6538.6|6545.7|6539.7|6543.9|6537.9|5
1626178610000|2021-07-13 12:16:50|6544.8|6538.8|6544.9|6538.9|6545.4|6539.4|6544.8|6538.8|2
1626178620000|2021-07-13 12:17:00|6544.7|6538.7|6545.2|6539.2|6545.2|6539.2|6544.7|6538.7|0
1626178630000|2021-07-13 12:17:10|6545.4|6539.4|6544.7|6538.7|6545.4|6539.4|6544.7|6538.7|2
1626178640000|2021-07-13 12:17:20|6543.2|6533.2|6554|6548|6555.3|6548|6542.7|6530.2|3
1626178650000|2021-07-13 12:17:30|6554.7|6548.7|6554.7|6548.7|6554.7|6548.7|6554.7|6548.7|5
1626178660000|2021-07-13 12:17:40|6555.3|6549.3|6555.8|6549.8|6556.3|6550.3|6555.3|6549.3|2
1626178670000|2021-07-13 12:17:50|6556.3|6550.3|6555.7|6549.7|6556.8|6550.8|6555.7|6549.7|1
1626178680000|2021-07-13 12:18:00|6553.2|6547.2|6552.4|6546.4|6553.2|6547.2|6552.4|6546.4|2
1626178690000|2021-07-13 12:18:10|6552.2|6546.2|6550.3|6544.3|6552.2|6546.2|6550.2|6544.2|14
1626178700000|2021-07-13 12:18:20|6550|6544|6546.5|6540.5|6550|6544|6546.2|6540.2|2
1626178710000|2021-07-13 12:18:30|6544.8|6538.8|6544|6538|6544.8|6538.8|6543.3|6537.3|5
1626178720000|2021-07-13 12:18:40|6543.8|6537.8|6543.5|6537.5|6544|6538|6543|6537|0
1626178730000|2021-07-13 12:18:50|6544|6538|6544|6538|6544|6538|6544|6538|0
1626178740000|2021-07-13 12:19:00|6546.9|6536.9|6550.3|6540.3|6550.8|6542.8|6546.9|6535.8|1
1626178750000|2021-07-13 12:19:10|6550|6540|6548.8|6538.8|6550|6540|6548.8|6538.8|1
1626178770000|2021-07-13 12:19:30|6548.3|6538.3|6546.9|6536.9|6548.3|6538.3|6546.9|6536.9|3
1626178780000|2021-07-13 12:19:40|6548.9|6533.9|6541.6|6535.6|6548.9|6535.6|6541.4|6533.9|0
1626178790000|2021-07-13 12:19:50|6541.4|6535.4|6538.9|6532.9|6541.4|6535.4|6538.9|6532.9|0
1626178800000|2021-07-13 12:20:00|6539.6|6533.6|6539.9|6533.9|6541.1|6535.1|6539.6|6533.6|2
1626178810000|2021-07-13 12:20:10|6538.9|6532.9|6536.9|6530.9|6539.1|6533.1|6536.9|6528.6|0
1626178820000|2021-07-13 12:20:20|6537.1|6531.1|6538.1|6532.1|6538.1|6532.1|6537.1|6531.1|0
1626178830000|2021-07-13 12:20:30|6538.4|6532.4|6537.9|6531.9|6538.4|6532.4|6537.6|6531.6|2
1626178840000|2021-07-13 12:20:40|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|6537.9|6531.9|4
1626178850000|2021-07-13 12:20:50|6537.9|6531.9|6537.4|6531.4|6537.9|6531.9|6537.4|6531.4|0
1626178870000|2021-07-13 12:21:10|6535.9|6529.9|6535.9|6529.9|6535.9|6529.9|6535.9|6529.9|1
1626178880000|2021-07-13 12:21:20|6536.4|6530.4|6536.4|6530.4|6536.6|6530.6|6536.4|6530.4|0
1626178890000|2021-07-13 12:21:30|6536.2|6530.2|6534.1|6528.1|6537.1|6531.1|6534.1|6528.1|2
1626178900000|2021-07-13 12:21:40|6534.6|6528.6|6536.6|6530.6|6536.6|6530.6|6534.6|6528.6|0
1626178910000|2021-07-13 12:21:50|6536.4|6530.4|6536.6|6530.6|6536.6|6530.6|6535.7|6529.7|0
1626178920000|2021-07-13 12:22:00|6536.9|6530.9|6538.4|6532.4|6539.9|6532.4|6536.9|6529.9|0
1626178930000|2021-07-13 12:22:10|6538.6|6532.6|6539.1|6533.1|6539.1|6533.1|6538.4|6532.4|0
1626178940000|2021-07-13 12:22:20|6539.3|6533.3|6540.1|6534.1|6540.1|6534.1|6539.3|6533.3|0
1626178950000|2021-07-13 12:22:30|6540.3|6534.3|6540.3|6534.3|6540.3|6534.3|6540.3|6534.3|0
1626178960000|2021-07-13 12:22:40|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|0
1626178970000|2021-07-13 12:22:50|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|0
1626178980000|2021-07-13 12:23:00|6539.3|6533.3|6539.1|6533.1|6539.8|6533.8|6538.6|6532.6|2
1626178990000|2021-07-13 12:23:10|6538.9|6532.9|6538.6|6528.6|6539.8|6532.9|6537.8|6528.6|0
1626179000000|2021-07-13 12:23:20|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|0
1626179010000|2021-07-13 12:23:30|6535.9|6529.9|6535.6|6529.6|6535.9|6529.9|6535.6|6529.6|0
1626179020000|2021-07-13 12:23:40|6535.8|6529.8|6536.9|6530.9|6536.9|6530.9|6535.8|6529.8|0
1626179030000|2021-07-13 12:23:50|6537.4|6531.4|6535.1|6529.1|6537.6|6531.4|6535.1|6527.6|0
1626179040000|2021-07-13 12:24:00|6535.6|6529.6|6536.1|6530.1|6536.7|6530.7|6535.6|6529.6|0
1626179050000|2021-07-13 12:24:10|6535.8|6529.8|6536.1|6530.1|6536.1|6530.1|6535.8|6529.8|0
1626179060000|2021-07-13 12:24:20|||||||||5
1626179070000|2021-07-13 12:24:30|6535.9|6529.9|6538.2|6532.2|6538.2|6532.2|6535.9|6529.9|1
1626179100000|2021-07-13 12:25:00|6540.9|6534.9|6540.9|6534.9|6541.4|6535.4|6540.9|6534.9|0
1626179120000|2021-07-13 12:25:20|6540.7|6534.7|6540.9|6534.9|6540.9|6534.9|6540.7|6534.7|0
1626179130000|2021-07-13 12:25:30|6540.7|6534.7|6547.6|6541.6|6549.1|6541.6|6540.7|6534.7|10
1626179140000|2021-07-13 12:25:40|6548.1|6542.1|6553.3|6547.3|6553.8|6547.8|6547.6|6541.6|11
1626179150000|2021-07-13 12:25:50|6553.8|6547.8|6554.3|6548.3|6554.3|6548.3|6553.8|6547.8|0
1626179160000|2021-07-13 12:26:00|6555.4|6549.4|6557.3|6551.3|6557.3|6551.3|6555.4|6549.4|7
1626179170000|2021-07-13 12:26:10|6559.3|6553.3|6558.6|6552.6|6559.8|6553.8|6558.3|6552.3|1
1626179180000|2021-07-13 12:26:20|6559.1|6553.1|6555.1|6549.1|6559.3|6553.3|6555.1|6547.6|1
1626179200000|2021-07-13 12:26:40|6555.8|6549.8|6554.2|6548.2|6556.9|6550.9|6554.2|6548.2|8
1626179210000|2021-07-13 12:26:50|6553.6|6547.6|6558.6|6552.6|6558.6|6552.6|6553.4|6547.4|5
1626179220000|2021-07-13 12:27:00|6559.1|6553.1|6558.6|6552.6|6559.9|6553.1|6558.1|6549.9|0
1626179230000|2021-07-13 12:27:10|6557.7|6551.7|6567.3|6557.3|6567.3|6558.8|6557.7|6549.4|3
1626179240000|2021-07-13 12:27:20|6573.2|6563.2|6570|6564|6573.2|6565.1|6569.7|6563|13
1626179250000|2021-07-13 12:27:30|6570.5|6564.5|6565.7|6555.7|6570.5|6564.5|6565.2|6555.7|7
1626179260000|2021-07-13 12:27:40|6564.4|6554.4|6570.2|6564.2|6570.2|6564.2|6564.4|6554.4|3
1626179270000|2021-07-13 12:27:50|6569|6563|6565.7|6559.7|6569.2|6563.2|6565.7|6558|4
1626179280000|2021-07-13 12:28:00|6567|6561|6566.2|6560.2|6567|6561|6566.2|6560.2|0
1626179290000|2021-07-13 12:28:10|6566|6560|6566|6560|6566|6560|6566|6560|0
1626179300000|2021-07-13 12:28:20|6565.5|6555.5|6563.5|6557.5|6567.3|6557.5|6562|6552.3|1
1626179310000|2021-07-13 12:28:30|6562.8|6556.8|6561.3|6555.3|6562.8|6556.8|6561.1|6555.1|0
1626179320000|2021-07-13 12:28:40|6561.5|6555.5|6561.8|6555.8|6561.8|6555.8|6561.5|6555.5|0
1626179330000|2021-07-13 12:28:50|6561.5|6555.5|6563.8|6557.8|6563.8|6557.8|6561.5|6555.5|2
1626179340000|2021-07-13 12:29:00|6564.5|6558.5|6565.7|6559.7|6567.5|6559.7|6564.5|6557.5|1
1626179350000|2021-07-13 12:29:10|6566.3|6560.3|6565.5|6559.5|6566.3|6560.3|6565.2|6559.2|0
1626179360000|2021-07-13 12:29:20|6565.2|6559.2|6568.4|6562.4|6568.4|6562.4|6565.2|6559.2|10
1626179370000|2021-07-13 12:29:30|6568.7|6562.7|6564.5|6558.5|6568.7|6562.7|6564.5|6557.7|1
1626179390000|2021-07-13 12:29:50|6564.9|6558.9|6564.2|6558.2|6565.7|6559.7|6564.2|6558.2|1
1626179400000|2021-07-13 12:30:00|6564|6558|6559.2|6553.2|6564|6558|6559|6552.7|3
1626179410000|2021-07-13 12:30:10|6559.5|6553.5|6559|6553|6559.5|6553.5|6557.5|6551.5|0
1626179420000|2021-07-13 12:30:20|6559.2|6553.2|6557.7|6551.7|6559.2|6553.2|6557.7|6551.7|11
1626179430000|2021-07-13 12:30:30|6557.9|6551.9|6559|6553|6559|6553|6557.7|6551.7|2
1626179440000|2021-07-13 12:30:40|6558.7|6552.7|6563.1|6557.1|6564.9|6558.9|6558.2|6552.2|5
1626179450000|2021-07-13 12:30:50|6563.2|6557.2|6563.7|6557.7|6563.7|6557.7|6563.2|6557.2|0
1626179460000|2021-07-13 12:31:00|6563.1|6557.1|6556.9|6550.9|6563.1|6557.1|6556.9|6550.9|1
1626179470000|2021-07-13 12:31:10|6556.4|6550.4|6553.9|6547.9|6557.2|6551.2|6550.9|6544.9|6
1626179480000|2021-07-13 12:31:20|6555.4|6545.4|6553.6|6547.6|6555.4|6547.9|6552.4|6545.4|0
1626179490000|2021-07-13 12:31:30|6552.9|6546.9|6559.3|6549.3|6559.3|6549.3|6550.6|6544.6|101
1626179500000|2021-07-13 12:31:40|6559.6|6549.6|6555.6|6545.6|6559.6|6549.6|6555.3|6545.3|5
1626179510000|2021-07-13 12:31:50|6555.1|6545.1|6555.4|6545.4|6555.4|6546.9|6552.6|6545.1|2
1626179520000|2021-07-13 12:32:00|6552.1|6546.1|6551.8|6545.8|6553.3|6547.3|6551.4|6545.4|23
1626179530000|2021-07-13 12:32:10|6551.6|6545.6|6555.6|6549.6|6555.6|6549.6|6551.6|6545.3|0
1626179540000|2021-07-13 12:32:20|6557.4|6547.4|6550.1|6544.1|6557.4|6549.6|6550.1|6544.1|5
1626179550000|2021-07-13 12:32:30|6551.3|6545.3|6551.1|6545.1|6551.3|6545.3|6550.5|6544.5|76
1626179560000|2021-07-13 12:32:40|6550.8|6544.8|6548.8|6542.8|6552.6|6545.3|6548.8|6541.6|5
1626179570000|2021-07-13 12:32:50|6548.6|6542.6|6547.1|6541.1|6548.6|6542.6|6546.8|6540.8|1
1626179580000|2021-07-13 12:33:00|6545.3|6539.3|6542.8|6536.8|6546.8|6540.8|6542.8|6536.8|13
1626179590000|2021-07-13 12:33:10|6542.1|6536.1|6547.6|6541.6|6547.8|6541.6|6541.8|6535.8|4
1626179600000|2021-07-13 12:33:20|6548.8|6542.8|6551.3|6545.3|6551.8|6545.3|6548.8|6541.8|2
1626179610000|2021-07-13 12:33:30|6551.1|6545.1|6551.6|6545.6|6551.6|6545.6|6551.1|6545.1|0
1626179620000|2021-07-13 12:33:40|6551.8|6545.8|6554.1|6548.1|6554.1|6548.1|6551.8|6545.8|2
1626179630000|2021-07-13 12:33:50|6553.8|6547.8|6553.6|6547.6|6553.8|6547.8|6551.8|6545.8|0
1626179640000|2021-07-13 12:34:00|6553.1|6547.1|6552.8|6546.8|6553.1|6547.1|6552.3|6546.3|1
1626179650000|2021-07-13 12:34:10|6552.3|6546.3|6552.8|6546.8|6553.3|6547.3|6552.3|6546.3|0
1626179660000|2021-07-13 12:34:20|6553.1|6547.1|6552.3|6546.3|6553.6|6547.6|6552.3|6546.3|0
1626179670000|2021-07-13 12:34:30|6552|6546|6549.8|6543.8|6552.3|6546.3|6549.8|6543.8|0
1626179680000|2021-07-13 12:34:40|6549.5|6543.5|6549.5|6543.5|6549.8|6543.8|6549.5|6543.5|1
1626179690000|2021-07-13 12:34:50|6549.8|6543.8|6550.3|6544.3|6550.3|6544.3|6549.8|6543.8|0
1626179700000|2021-07-13 12:35:00|6550|6544|6547.3|6541.3|6550.3|6544.3|6546.3|6540.3|0
1626179710000|2021-07-13 12:35:10|6547.5|6541.5|6551.8|6541.8|6551.8|6542|6547.5|6541.5|0
1626179720000|2021-07-13 12:35:20|6551.5|6541.5|6548.8|6542.8|6551.8|6544|6548.8|6541.3|0
1626179730000|2021-07-13 12:35:30|6549|6543|6548.6|6542.6|6549|6543|6548.3|6542.3|3
1626179740000|2021-07-13 12:35:40|6548.3|6542.3|6548.8|6542.8|6548.8|6542.8|6548.3|6542.3|0
1626179750000|2021-07-13 12:35:50|6549|6543|6553.6|6547.6|6554.1|6548.1|6549|6543|3
1626179760000|2021-07-13 12:36:00|6554.1|6548.1|6553.6|6547.6|6554.1|6548.1|6553.6|6547.6|0
1626179770000|2021-07-13 12:36:10|6553.1|6547.1|6548.6|6542.6|6553.1|6547.1|6548.6|6542.6|0
1626179780000|2021-07-13 12:36:20|6549|6543|6554.9|6548.9|6554.9|6548.9|6549|6543|0
1626179790000|2021-07-13 12:36:30|6554.7|6548.7|6551.1|6545.1|6554.7|6548.7|6551.1|6545.1|1
1626179800000|2021-07-13 12:36:40|6550.8|6544.8|6550.3|6544.3|6550.8|6544.8|6550.3|6544.3|0
1626179810000|2021-07-13 12:36:50|6550.5|6544.5|6548.8|6542.8|6551.6|6545.6|6548.8|6542.8|0
1626179820000|2021-07-13 12:37:00|6548.6|6542.6|6547.8|6541.8|6548.6|6542.6|6547.3|6541.3|0
1626179830000|2021-07-13 12:37:10|6547.6|6541.6|6547.8|6541.8|6548.1|6542.1|6547.3|6541.3|2
1626179840000|2021-07-13 12:37:20|6548.3|6542.3|6551.3|6541.3|6551.6|6542.3|6548.3|6535.8|8
1626179850000|2021-07-13 12:37:30|6551.6|6541.6|6553.3|6547.3|6553.3|6547.3|6549.8|6541.6|0
1626179860000|2021-07-13 12:37:40|6554.6|6548.6|6555.6|6549.6|6555.6|6549.6|6554.6|6548.6|1
1626179870000|2021-07-13 12:37:50|6555.2|6549.2|6552.3|6546.3|6555.2|6549.2|6552.3|6546.3|3
1626179880000|2021-07-13 12:38:00|6554.1|6544.1|6553.8|6543.8|6554.1|6544.1|6553.8|6543.8|0
1626179890000|2021-07-13 12:38:10|6554.3|6539.3|6551.3|6541.3|6554.8|6545.9|6551.3|6539.3|1
1626179900000|2021-07-13 12:38:20|6550.2|6544.2|6551.3|6545.3|6551.3|6545.3|6550.2|6544.2|0
1626179910000|2021-07-13 12:38:30|6551.6|6545.6|6556.8|6550.8|6558.3|6552.3|6551.6|6545.6|5
1626179920000|2021-07-13 12:38:40|6557.3|6551.3|6558.8|6548.8|6559.1|6551.3|6555.3|6548.8|0
1626179930000|2021-07-13 12:38:50|6557.3|6551.3|6555.3|6549.3|6557.6|6551.6|6555.3|6549.3|0
1626179940000|2021-07-13 12:39:00|6554.8|6548.8|6556.1|6546.1|6559.3|6552.3|6554.8|6544.3|0
1626179950000|2021-07-13 12:39:10|6554.3|6548.3|6550.3|6544.3|6554.3|6548.3|6550.3|6537.9|0
1626179960000|2021-07-13 12:39:20|6548.5|6542.5|6551.6|6541.6|6551.6|6542.5|6546.3|6540.3|1
1626179970000|2021-07-13 12:39:30|6551.4|6541.4|6551.1|6541.1|6551.6|6541.6|6551.1|6541.1|0
1626179980000|2021-07-13 12:39:40|6548.6|6542.6|6548.1|6542.1|6549.1|6543.1|6548.1|6542.1|0
1626179990000|2021-07-13 12:39:50|6549.1|6539.1|6547.4|6541.4|6549.1|6541.4|6546.1|6539.1|1
1626180000000|2021-07-13 12:40:00|6547.1|6541.1|6548.7|6542.7|6548.7|6542.7|6547.1|6541.1|9
1626180010000|2021-07-13 12:40:10|6548.5|6542.5|6549.2|6543.2|6549.2|6543.2|6548.5|6542.5|7
1626180020000|2021-07-13 12:40:20|6548.5|6542.5|6548.2|6542.2|6548.7|6542.7|6547.9|6541.9|3
1626180030000|2021-07-13 12:40:30|6547.9|6541.9|6548.5|6542.5|6548.5|6542.5|6547.9|6541.9|0
1626180040000|2021-07-13 12:40:40|6547.7|6541.7|6548.5|6542.5|6548.5|6542.5|6547.7|6541.7|0
1626180050000|2021-07-13 12:40:50|6548.2|6542.2|6548.2|6542.2|6548.2|6542.2|6548.2|6542.2|4
1626180060000|2021-07-13 12:41:00|6548.5|6542.5|6549.3|6543.3|6549.3|6543.3|6548.2|6542.2|4
1626180070000|2021-07-13 12:41:10|6549|6543|6549.3|6543.3|6549.5|6543.5|6549|6543|4
1626180080000|2021-07-13 12:41:20|6549.5|6543.5|6549.5|6543.5|6549.5|6543.5|6549.3|6543.3|2
1626180090000|2021-07-13 12:41:30|6549.3|6543.3|6549.3|6543.3|6549.3|6543.3|6549.3|6543.3|0
1626180100000|2021-07-13 12:41:40|6549|6543|6548.5|6542.5|6549|6543|6548.5|6542.5|0
1626180110000|2021-07-13 12:41:50|6547.5|6541.5|6546.7|6540.7|6547.8|6541.8|6546.7|6540.7|1
1626180120000|2021-07-13 12:42:00|6547.3|6541.3|6544|6538|6547.3|6541.3|6544|6538|1
1626180130000|2021-07-13 12:42:10|6543.9|6537.9|6543.9|6537.9|6544.2|6538.2|6543.9|6537.9|0
1626180140000|2021-07-13 12:42:20|6544.2|6538.2|6543|6537|6544.5|6538.5|6542.6|6536.6|7
1626180150000|2021-07-13 12:42:30|6542.5|6536.5|6542|6536|6542.5|6536.5|6542|6536|1
1626180170000|2021-07-13 12:42:50|6541.8|6535.8|6542.4|6536.4|6542.4|6536.4|6541.3|6535.3|30
1626180180000|2021-07-13 12:43:00|6542.2|6536.2|6538.4|6532.4|6542.2|6536.2|6538.4|6532.4|21
1626180190000|2021-07-13 12:43:10|6538.1|6532.1|6538.4|6532.4|6538.9|6532.9|6538.1|6532.1|0
1626180200000|2021-07-13 12:43:20|6538.6|6532.6|6540.4|6534.4|6542.6|6536.6|6538.6|6532.6|6
1626180210000|2021-07-13 12:43:30|6541.1|6535.1|6543|6537|6544.8|6537|6540.4|6534.4|2
1626180220000|2021-07-13 12:43:40|6544.8|6534.8|6543|6537|6544.8|6537|6543|6534.8|3
1626180230000|2021-07-13 12:43:50|6541.8|6535.8|6542.5|6536.5|6543|6537|6541.8|6535.8|0
1626180240000|2021-07-13 12:44:00|6541.5|6535.5|6540.8|6534.8|6541.5|6535.5|6540.6|6534.6|0
1626180250000|2021-07-13 12:44:10|6543.3|6533.3|6548.2|6533.2|6548.2|6535.5|6543.3|6530.8|0
1626180260000|2021-07-13 12:44:20|6545.3|6535.3|6539.7|6533.7|6545.3|6536.1|6539.7|6533.7|0
1626180270000|2021-07-13 12:44:30|6540.6|6534.6|6543.5|6537.5|6545.5|6537.5|6540.6|6534|0
1626180280000|2021-07-13 12:44:40|6543.8|6533.8|6547.5|6532.5|6547.5|6534.5|6543|6531.8|0
1626180290000|2021-07-13 12:44:50|6544.8|6534.8|6549.4|6543.4|6549.4|6543.4|6544.7|6534.7|2
1626183000000|2021-07-13 13:30:00|6541.6|6535.6|6520.4|6514.4|6541.6|6535.6|6503.8|6497.8|31
1626183010000|2021-07-13 13:30:10|6520.1|6514.1|6513.9|6507.9|6523.9|6515.8|6513.6|6507.6|35
1626183020000|2021-07-13 13:30:20|6514.4|6508.4|6529.9|6523.9|6529.9|6523.9|6512.5|6506.5|53
1626183030000|2021-07-13 13:30:30|6528.9|6522.9|6513.9|6507.9|6529.1|6523.1|6513.9|6507.9|3
1626183040000|2021-07-13 13:30:40|6517.6|6511.6|6524.1|6518.1|6524.4|6518.4|6517.1|6509.1|6
1626183050000|2021-07-13 13:30:50|6523.8|6517.8|6517.3|6511.3|6523.8|6517.8|6512.5|6506.5|12
1626183060000|2021-07-13 13:31:00|6517|6511|6503.5|6497.5|6517.5|6511|6503.4|6497.4|20
1626183070000|2021-07-13 13:31:10|6503.2|6497.2|6502.5|6496.5|6505.5|6499.5|6501.7|6495.7|10
1626183080000|2021-07-13 13:31:20|6502.9|6496.9|6505.5|6499.5|6507|6501|6502.5|6496.5|25
1626183090000|2021-07-13 13:31:30|6505.8|6499.8|6510.6|6504.6|6512.9|6506.9|6505|6499|6
1626183100000|2021-07-13 13:31:40|6510.8|6504.8|6507.8|6501.8|6511.3|6505.3|6506.6|6500.6|5
1626183110000|2021-07-13 13:31:50|6507.3|6501.3|6502.2|6496.2|6508.1|6502.1|6502.1|6496.1|24
1626183120000|2021-07-13 13:32:00|6502.5|6496.5|6494|6488|6505.7|6499.7|6489.3|6483.3|32
1626183130000|2021-07-13 13:32:10|6497.3|6487.3|6484.1|6478.1|6497.7|6491.1|6483.9|6477.9|8
1626183140000|2021-07-13 13:32:20|6484.4|6478.4|6487.2|6481.2|6488.2|6481.9|6481.4|6475.4|9
1626183150000|2021-07-13 13:32:30|6486.9|6480.9|6489.2|6483.2|6490.2|6483.2|6485.9|6479.5|3
1626183160000|2021-07-13 13:32:40|6488.9|6482.9|6489.7|6483.7|6489.7|6483.7|6488.7|6482.7|1
1626183170000|2021-07-13 13:32:50|6494.2|6488.2|6497.4|6491.4|6498.2|6492.2|6494.2|6488.2|0
1626183180000|2021-07-13 13:33:00|6497.2|6491.2|6492.4|6486.4|6497.2|6491.2|6490.2|6484.2|9
1626183190000|2021-07-13 13:33:10|6492.9|6486.9|6503.4|6497.4|6503.7|6497.7|6492.9|6486.9|6
1626183200000|2021-07-13 13:33:20|6502.9|6496.9|6498.1|6492.1|6502.9|6496.9|6495.5|6489.5|12
1626183210000|2021-07-13 13:33:30|6497.1|6491.1|6496.1|6490.1|6499.9|6493.9|6496.1|6490.1|19
1626183220000|2021-07-13 13:33:40|6496.5|6490.5|6497.3|6491.3|6497.6|6491.6|6496.5|6490.5|2
1626183230000|2021-07-13 13:33:50|6497.5|6491.5|6481.7|6475.7|6497.5|6491.5|6481.5|6475.5|12
1626183240000|2021-07-13 13:34:00|6481.5|6475.5|6481.9|6475.9|6482.9|6476.9|6480.9|6474.9|25
1626183250000|2021-07-13 13:34:10|6481.7|6475.7|6472.7|6466.7|6481.9|6475.9|6472.4|6466.4|14
1626183260000|2021-07-13 13:34:20|6473.5|6467.5|6473.2|6467.2|6474.2|6468.2|6468.7|6462.7|3
1626183270000|2021-07-13 13:34:30|6473.1|6467.1|6474.4|6468.4|6476.2|6470.2|6472|6466|4
1626183280000|2021-07-13 13:34:40|6473.7|6467.7|6467.6|6461.6|6474.5|6468.5|6467.6|6461.6|10
1626183290000|2021-07-13 13:34:50|6467.7|6461.7|6471.3|6461.3|6472.4|6465.1|6467.6|6461.3|15
1626183300000|2021-07-13 13:35:00|6472.1|6462.1|6472.6|6466.6|6474.6|6467.3|6468.4|6461.4|1
1626183310000|2021-07-13 13:35:10|6474.6|6464.6|6472.1|6466.1|6474.6|6468.5|6470.8|6464.6|2
1626183320000|2021-07-13 13:35:20|6471.6|6465.6|6469.8|6463.8|6471.6|6465.6|6469|6463|0
1626183330000|2021-07-13 13:35:30|6470|6464|6468.9|6462.9|6471.8|6465.8|6468.6|6462.6|4
1626183340000|2021-07-13 13:35:40|6469.1|6463.1|6469.3|6463.3|6471.1|6465.1|6469.1|6463.1|1
1626183350000|2021-07-13 13:35:50|6469.1|6463.1|6469.8|6463.8|6469.8|6463.8|6469.1|6463.1|3
1626183360000|2021-07-13 13:36:00|6470.3|6464.3|6472.8|6466.8|6474.8|6468.8|6470.3|6463.6|2
1626183370000|2021-07-13 13:36:10|6473.3|6467.3|6475.8|6469.8|6475.8|6469.8|6473.3|6467.3|1
1626183380000|2021-07-13 13:36:20|6474.1|6468.1|6472.8|6466.8|6474.1|6468.1|6472.3|6466.3|2
1626183390000|2021-07-13 13:36:30|6472.3|6466.3|6470|6464|6472.3|6466.3|6469.2|6463.2|8
1626183400000|2021-07-13 13:36:40|6470.5|6464.5|6472.5|6466.5|6475.7|6469.7|6470.5|6464.5|3
1626183410000|2021-07-13 13:36:50|6472.9|6466.9|6471.7|6465.7|6472.9|6466.9|6468.5|6462.5|1
1626183420000|2021-07-13 13:37:00|6472|6466|6472|6466|6474.5|6468.5|6470.2|6464.2|0
1626183430000|2021-07-13 13:37:10|6471.5|6465.5|6474|6468|6475.5|6469.5|6470.7|6464.7|2
1626183440000|2021-07-13 13:37:20|6473.5|6467.5|6476.5|6470.5|6476.5|6470.5|6473.2|6467.2|0
1626183450000|2021-07-13 13:37:30|6476.7|6470.7|6478.2|6472.2|6479.2|6473.2|6476.7|6470.7|2
1626183460000|2021-07-13 13:37:40|6478.9|6472.9|6484.9|6478.9|6485.5|6479.5|6478.9|6472.9|3
1626183470000|2021-07-13 13:37:50|6485.5|6479.5|6486|6480|6488.4|6482.4|6483.4|6477.4|5
1626183480000|2021-07-13 13:38:00|6485.7|6479.7|6487.9|6481.9|6490.7|6484.7|6485.7|6479.7|2
1626183490000|2021-07-13 13:38:10|6489.7|6483.7|6491.2|6485.2|6495.2|6489.2|6489.7|6483.7|2
1626183500000|2021-07-13 13:38:20|6491.4|6485.4|6487.9|6481.9|6494.2|6488.2|6487.9|6481.9|10
1626183510000|2021-07-13 13:38:30|6485.2|6479.2|6493.2|6487.2|6493.2|6487.2|6485.2|6479.2|20
1626183520000|2021-07-13 13:38:40|6492.6|6486.6|6491|6485|6492.6|6486.6|6487.9|6481.9|5
1626183530000|2021-07-13 13:38:50|6490.5|6484.5|6492.8|6486.8|6492.8|6486.8|6490.2|6484.2|1
1626183540000|2021-07-13 13:39:00|6492.5|6486.5|6497.2|6491.2|6498.5|6492.5|6492.5|6486.5|2
1626183550000|2021-07-13 13:39:10|6497.7|6491.7|6497.4|6491.4|6500.2|6494.2|6496|6490|4
1626183560000|2021-07-13 13:39:20|6497.6|6491.6|6498.7|6492.7|6501.4|6495.4|6497.4|6491.4|13
1626183570000|2021-07-13 13:39:30|6498.5|6492.5|6497.4|6491.4|6498.5|6492.5|6497.2|6491.2|0
1626183580000|2021-07-13 13:39:40|6498.4|6492.4|6495.5|6489.5|6498.4|6492.4|6495.2|6489.2|4
1626183590000|2021-07-13 13:39:50|6495.2|6489.2|6503.4|6497.4|6503.4|6497.4|6495.2|6489.2|11
1626183600000|2021-07-13 13:40:00|6504|6498|6504.4|6498.4|6506.7|6500.7|6503.4|6497.4|8
1626183610000|2021-07-13 13:40:10|6503.7|6497.7|6506.6|6500.6|6506.9|6500.9|6502.4|6496.4|6
1626183620000|2021-07-13 13:40:20|6506.7|6500.7|6504.9|6498.9|6507.9|6501.9|6503.9|6497.9|5
1626183630000|2021-07-13 13:40:30|6505.1|6499.1|6504.7|6498.7|6506.5|6500.5|6503.7|6497.7|3
1626183640000|2021-07-13 13:40:40|6505|6499|6508.2|6502.2|6509.7|6503.7|6504.7|6498.7|8
1626183650000|2021-07-13 13:40:50|6508.7|6502.7|6506.9|6500.9|6509|6503|6506.9|6500.9|3
1626183660000|2021-07-13 13:41:00|6507.2|6501.2|6508.9|6502.9|6508.9|6502.9|6506.4|6500.4|0
1626183670000|2021-07-13 13:41:10|6509.2|6503.2|6505.7|6499.7|6509.2|6503.2|6505.4|6499.4|9
1626183680000|2021-07-13 13:41:20|6503.8|6497.8|6496.5|6490.5|6504.5|6498.5|6496.5|6490.5|7
1626183690000|2021-07-13 13:41:30|6498.7|6492.7|6498|6492|6498.7|6492.7|6496.2|6490.2|2
1626183700000|2021-07-13 13:41:40|6497.4|6491.4|6484.9|6478.9|6497.4|6491.4|6484.9|6478.9|8
1626183710000|2021-07-13 13:41:50|6484.5|6478.5|6487.9|6481.9|6488.2|6482.2|6484.4|6478.4|4
1626183720000|2021-07-13 13:42:00|6487.6|6481.6|6502.4|6496.4|6503.4|6497.4|6487.4|6481.4|9
1626183730000|2021-07-13 13:42:10|6502.9|6496.9|6503.8|6497.8|6510|6504|6502.9|6496.9|39
1626183740000|2021-07-13 13:42:20|6501.1|6495.1|6492.1|6486.1|6501.1|6495.1|6492.1|6486.1|7
1626183750000|2021-07-13 13:42:30|6492.9|6486.9|6503|6497|6503|6497|6492.6|6486.6|1
1626183760000|2021-07-13 13:42:40|6502.7|6496.7|6497.9|6491.9|6502.7|6496.7|6497.9|6491.9|0
1626183770000|2021-07-13 13:42:50|6497.7|6491.7|6491.6|6485.6|6497.9|6491.9|6491.6|6485.6|2
1626183780000|2021-07-13 13:43:00|6491.9|6485.9|6495.1|6489.1|6497.4|6491.4|6491.4|6485.4|1
1626183790000|2021-07-13 13:43:10|6494.9|6488.9|6494.9|6488.9|6497.6|6491.4|6493.6|6487.6|0
1626183800000|2021-07-13 13:43:20|6494.6|6488.6|6495.6|6489.6|6497.1|6491.1|6493.6|6487.6|0
1626183810000|2021-07-13 13:43:30|6495.8|6489.8|6495.4|6489.4|6497.4|6491.4|6494.1|6488.1|1
1626183820000|2021-07-13 13:43:40|6495.2|6489.2|6487.4|6481.4|6495.2|6489.2|6487.4|6481.4|19
1626183830000|2021-07-13 13:43:50|6487.9|6481.9|6484.9|6478.9|6489.2|6483.2|6484.9|6478.9|18
1626183840000|2021-07-13 13:44:00|6485.2|6479.2|6480.8|6474.8|6485.7|6479.7|6479.7|6473.7|51
1626183850000|2021-07-13 13:44:10|6481.2|6475.2|6480.3|6474.3|6483.7|6477.7|6480.3|6474.3|44
1626183860000|2021-07-13 13:44:20|6480.6|6474.6|6480.6|6474.6|6482.9|6476.9|6480.4|6474.4|3
1626183870000|2021-07-13 13:44:30|6480.3|6474.3|6481.4|6475.4|6481.6|6475.6|6478.1|6472.1|6
1626183880000|2021-07-13 13:44:40|6480.9|6474.9|6475.6|6469.6|6481.3|6475.3|6475.3|6469.3|16
1626183890000|2021-07-13 13:44:50|6475.8|6469.8|6479.1|6473.1|6479.6|6473.6|6475.8|6469.8|6
1626183900000|2021-07-13 13:45:00|6478.9|6472.9|6478.4|6472.4|6479.4|6473.4|6477.1|6471.1|8
1626183910000|2021-07-13 13:45:10|6478.2|6472.2|6477.4|6471.4|6479.4|6473.4|6477.2|6471.2|10
1626183920000|2021-07-13 13:45:20|6476.9|6470.9|6476.7|6470.7|6477.4|6471.4|6475.9|6469.9|0
1626183930000|2021-07-13 13:45:30|6475.9|6469.9|6475.2|6469.2|6475.9|6469.9|6474.4|6468.4|3
1626183940000|2021-07-13 13:45:40|6473.9|6467.9|6475.2|6469.2|6475.2|6469.2|6473.9|6467.9|10
1626183950000|2021-07-13 13:45:50|6475.5|6469.5|6481|6475|6484|6477.2|6474.9|6468.9|9
1626183960000|2021-07-13 13:46:00|6480.7|6474.7|6482.7|6476.7|6482.7|6476.7|6479.2|6473.2|0
1626183970000|2021-07-13 13:46:10|6482.9|6476.9|6483.7|6477.7|6486.2|6480.2|6482.7|6476.7|2
1626183980000|2021-07-13 13:46:20|6483.5|6477.5|6486.4|6480.4|6486.4|6480.4|6483.5|6477.5|1
1626183990000|2021-07-13 13:46:30|6486.7|6480.7|6489.7|6483.7|6489.9|6483.9|6486.7|6480.7|0
1626184000000|2021-07-13 13:46:40|6489.5|6483.5|6484.9|6478.9|6489.5|6483.5|6484.9|6478.9|0
1626184010000|2021-07-13 13:46:50|6483.7|6477.7|6484.7|6478.7|6484.9|6478.9|6483.2|6477.2|0
1626184020000|2021-07-13 13:47:00|6483.7|6477.7|6484.9|6478.9|6484.9|6478.9|6482.4|6476.4|0
1626184030000|2021-07-13 13:47:10|6485.9|6479.9|6487.2|6481.2|6487.7|6481.7|6482.7|6476.7|2
1626184040000|2021-07-13 13:47:20|6486.9|6480.9|6487.4|6481.4|6488.4|6482.4|6481.9|6475.9|7
1626184050000|2021-07-13 13:47:30|6487.7|6481.7|6484.9|6478.9|6488.4|6482.4|6484.9|6478.9|1
1626184060000|2021-07-13 13:47:40|6485.2|6479.2|6482.9|6476.9|6485.2|6479.2|6482.9|6476.9|7
1626184070000|2021-07-13 13:47:50|6482.7|6476.7|6475.7|6469.7|6482.7|6476.7|6475.2|6469.2|12
1626184080000|2021-07-13 13:48:00|6475.4|6469.4|6475.5|6469.5|6475.8|6469.8|6474.2|6468.2|13
1626184090000|2021-07-13 13:48:10|6474.4|6468.4|6475.5|6469.5|6475.5|6469.5|6474.4|6468.4|1
1626184100000|2021-07-13 13:48:20|6475.7|6469.7|6475.8|6469.8|6476|6470|6475.5|6469.5|6
1626184110000|2021-07-13 13:48:30|6475.5|6469.5|6475|6469|6475.8|6469.8|6475|6469|21
1626184120000|2021-07-13 13:48:40|6475.5|6469.5|6475.5|6469.5|6475.5|6469.5|6475.3|6469.3|0
1626184130000|2021-07-13 13:48:50|6475.2|6469.2|6475.8|6469.8|6475.8|6469.8|6475.2|6469.2|7
1626184140000|2021-07-13 13:49:00|6475.5|6469.5|6476|6470|6476|6470|6475.2|6469.2|26
1626184150000|2021-07-13 13:49:10|6476.3|6470.3|6475.3|6469.3|6476.3|6470.3|6475.2|6469.2|4
1626184160000|2021-07-13 13:49:20|6475|6469|6475.3|6469.3|6475.7|6469.7|6475|6469|1
1626184170000|2021-07-13 13:49:30|6475.5|6469.5|6477|6471|6477.3|6471.3|6475|6469|3
1626184180000|2021-07-13 13:49:40|6477.3|6471.3|6480.5|6474.5|6481|6475|6477.3|6471.3|0
1626184190000|2021-07-13 13:49:50|6483|6477|6475.8|6469.8|6484.2|6478.2|6475.8|6469.8|8
1626184200000|2021-07-13 13:50:00|6476|6470|6479.5|6473.5|6479.8|6473.8|6476|6470|0
1626184210000|2021-07-13 13:50:10|6479|6473|6479|6473|6485.9|6479.9|6479|6473|28
1626184220000|2021-07-13 13:50:20|6479.3|6473.3|6478.8|6472.8|6479.3|6473.3|6478.3|6472.3|0
1626184230000|2021-07-13 13:50:30|6477.8|6471.8|6475.8|6469.8|6478.8|6472.8|6475|6469|7
1626184240000|2021-07-13 13:50:40|6476.2|6470.2|6474.7|6468.7|6476.5|6470.5|6474.4|6468.4|3
1626184250000|2021-07-13 13:50:50|6475.7|6469.7|6473.7|6467.7|6475.7|6469.7|6473.4|6467.4|5
1626184260000|2021-07-13 13:51:00|6474.1|6468.1|6476.4|6470.4|6478.7|6472.7|6473.7|6467.7|0
1626184270000|2021-07-13 13:51:10|6476.1|6470.1|6473.4|6467.4|6476.1|6470.1|6472.7|6466.7|1
1626184280000|2021-07-13 13:51:20|6473.7|6467.7|6475.4|6469.4|6475.7|6469.7|6473.7|6467.7|1
1626184290000|2021-07-13 13:51:30|6474.4|6468.4|6469.2|6463.2|6475.7|6469.7|6469.2|6463.2|3
1626184300000|2021-07-13 13:51:40|6468.9|6462.9|6460|6454|6468.9|6462.9|6458.8|6452.8|80
1626184310000|2021-07-13 13:51:50|6459.5|6453.5|6461|6455|6461|6455|6459|6453|6
1626184320000|2021-07-13 13:52:00|6460.5|6454.5|6460.5|6454.5|6462.4|6456.4|6457.5|6451.5|19
1626184330000|2021-07-13 13:52:10|6460.8|6454.8|6464.6|6458.6|6464.6|6458.6|6459.8|6453.8|10
1626184340000|2021-07-13 13:52:20|6464|6458|6469.9|6463.9|6470.7|6464.7|6462.5|6456.5|36
1626184350000|2021-07-13 13:52:30|6471.2|6465.2|6458.3|6452.3|6471.4|6465.4|6458|6452|8
1626184360000|2021-07-13 13:52:40|6459.6|6453.6|6458.8|6452.8|6459.6|6453.6|6458.3|6452.3|2
1626184370000|2021-07-13 13:52:50|6458.5|6452.5|6459.8|6453.8|6459.8|6453.8|6458.5|6452.5|5
1626184380000|2021-07-13 13:53:00|6457.5|6451.5|6462.4|6456.4|6463.7|6457.7|6457.3|6451.3|5
1626184390000|2021-07-13 13:53:10|6468|6462|6461.3|6455.3|6470.5|6464.5|6460.8|6454.8|94
1626184400000|2021-07-13 13:53:20|6462.4|6456.4|6465.8|6459.8|6465.8|6459.8|6462.3|6456.3|6
1626184410000|2021-07-13 13:53:30|6466.3|6460.3|6473|6467|6473|6467|6466.3|6460.3|6
1626184420000|2021-07-13 13:53:40|6474.1|6468.1|6478.8|6472.8|6479.1|6473.1|6473.8|6467.8|1
1626184430000|2021-07-13 13:53:50|6478.6|6472.6|6480.1|6474.1|6480.3|6474.3|6478.6|6472.6|1
1626184440000|2021-07-13 13:54:00|6478.8|6472.8|6479.1|6473.1|6479.1|6473.1|6478.3|6472.3|2
1626184450000|2021-07-13 13:54:10|6478.2|6472.2|6477.6|6471.6|6478.2|6472.2|6477.6|6471.6|28
1626184460000|2021-07-13 13:54:20|||||||||44
1626184470000|2021-07-13 13:54:30|6482.1|6476.1|6483.4|6477.4|6483.6|6477.6|6479.1|6473.1|15
1626184480000|2021-07-13 13:54:40|6483.6|6477.6|6481.9|6475.9|6483.9|6477.9|6481.9|6475.9|2
1626184490000|2021-07-13 13:54:50|6481.1|6475.1|6482.1|6476.1|6482.1|6476.1|6481.1|6475.1|6
1626184500000|2021-07-13 13:55:00|6481.9|6475.9|6481.4|6475.4|6481.9|6475.9|6480.6|6474.6|13
1626184510000|2021-07-13 13:55:10|6481.6|6475.6|6482.1|6476.1|6482.1|6476.1|6481.4|6475.4|5
1626184520000|2021-07-13 13:55:20|6482.6|6476.6|6482.1|6476.1|6482.6|6476.6|6482.1|6476.1|28
1626184530000|2021-07-13 13:55:30|6481.9|6475.9|6481.6|6475.6|6481.9|6475.9|6481.1|6475.1|29
1626184540000|2021-07-13 13:55:40|6481.4|6475.4|6477.6|6471.6|6481.4|6475.4|6477.6|6471.6|11
1626184550000|2021-07-13 13:55:50|6472.9|6466.9|6468.1|6462.1|6472.9|6466.9|6467.9|6461.9|5
1626184560000|2021-07-13 13:56:00|6468.3|6462.3|6465.5|6459.5|6468.4|6462.4|6465|6459|5
1626184570000|2021-07-13 13:56:10|6466|6460|6466.6|6460.6|6467.5|6461.5|6466|6460|1
1626184580000|2021-07-13 13:56:20|6466.3|6460.3|6466.3|6460.3|6467.1|6461.1|6466.3|6460.3|10
1626184590000|2021-07-13 13:56:30|6466.6|6460.6|6466.3|6460.3|6466.6|6460.6|6466.3|6460.3|11
1626184600000|2021-07-13 13:56:40|6466.6|6460.6|6467.1|6461.1|6467.4|6461.4|6466.3|6460.3|11
1626184610000|2021-07-13 13:56:50|6468|6462|6469.1|6463.1|6469.4|6463.4|6468|6462|5
1626184620000|2021-07-13 13:57:00|6468.9|6462.9|6471.4|6465.4|6471.6|6465.6|6468.6|6462.6|1
1626184630000|2021-07-13 13:57:10|6471|6465|6474.6|6468.6|6475.4|6469.4|6470.4|6464.4|10
1626184640000|2021-07-13 13:57:20|6474.4|6468.4|6478.1|6472.1|6478.1|6472.1|6474.4|6468.4|4
1626184650000|2021-07-13 13:57:30|6477.6|6471.6|6478.8|6472.8|6478.8|6472.8|6476.6|6470.6|4
1626184660000|2021-07-13 13:57:40|6478.6|6472.6|6475|6469|6478.8|6472.8|6475|6469|8
1626184670000|2021-07-13 13:57:50|6473.5|6467.5|6473|6467|6473.5|6467.5|6472.8|6466.8|4
1626184680000|2021-07-13 13:58:00|6472|6466|6472.8|6466.8|6472.8|6466.8|6471.3|6465.3|4
1626184690000|2021-07-13 13:58:10|6473.3|6467.3|6476.1|6470.1|6480.3|6474.3|6473.3|6467.3|18
1626184700000|2021-07-13 13:58:20|6475.6|6469.6|6476.6|6470.6|6478.4|6471.6|6473.9|6467.9|7
1626184710000|2021-07-13 13:58:30|6477.1|6471.1|6477.9|6471.9|6478.6|6472.6|6477.1|6471.1|3
1626184720000|2021-07-13 13:58:40|6477.1|6471.1|6475.1|6469.1|6477.6|6471.6|6474.8|6468.8|2
1626184730000|2021-07-13 13:58:50|6474.8|6468.8|6474.5|6468.5|6476.8|6470.8|6474|6468|0
1626184740000|2021-07-13 13:59:00|6474.3|6468.3|6467.6|6461.6|6474.3|6468.3|6466|6460|8
1626184750000|2021-07-13 13:59:10|6466.5|6460.5|6461.4|6455.4|6466.5|6460.5|6461.4|6455.4|14
1626184760000|2021-07-13 13:59:20|6461.1|6455.1|6462|6456|6462|6456|6461.1|6455.1|43
1626184770000|2021-07-13 13:59:30|6461.7|6455.7|6463|6457|6464|6458|6461.7|6455.7|1
1626184780000|2021-07-13 13:59:40|6462.7|6456.7|6461.5|6455.5|6462.7|6456.7|6461.2|6455.2|0
1626184790000|2021-07-13 13:59:50|6461.2|6455.2|6456.1|6450.1|6461.2|6455.2|6455.1|6449.1|22
1626184800000|2021-07-13 14:00:00|6455.6|6449.6|6455.1|6449.1|6456.9|6450.9|6455.1|6449.1|2
1626184810000|2021-07-13 14:00:10|6454.4|6448.4|6455.4|6449.4|6455.6|6449.6|6454.1|6448.1|13
1626184820000|2021-07-13 14:00:20|6455.6|6449.6|6455.1|6449.1|6456.1|6450.1|6455.1|6449.1|1
1626184830000|2021-07-13 14:00:30|6454.1|6448.1|6454.9|6448.9|6455.6|6449.6|6453.6|6447.6|1
1626184840000|2021-07-13 14:00:40|6453.6|6447.6|6459.9|6453.9|6459.9|6453.9|6453.6|6447.6|2
1626184850000|2021-07-13 14:00:50|6462.3|6456.3|6463.6|6457.6|6464.1|6458.1|6461.6|6455.6|11
1626184860000|2021-07-13 14:01:00|6463.9|6457.9|6465|6459|6465|6459|6463.4|6457.4|4
1626184870000|2021-07-13 14:01:10|6464.5|6458.5|6468.8|6462.8|6468.8|6462.8|6464.5|6458.5|6
1626184880000|2021-07-13 14:01:20|6468.5|6462.5|6466.5|6460.5|6468.5|6462.5|6466.5|6460.5|6
1626184890000|2021-07-13 14:01:30|6467.1|6461.1|6466|6460|6467.5|6461.5|6466|6460|5
1626184900000|2021-07-13 14:01:40|6463.8|6457.8|6466|6460|6466.3|6460.3|6462.5|6456.5|3
1626184910000|2021-07-13 14:01:50|6466.1|6460.1|6458.6|6452.6|6466.1|6460.1|6458.6|6452.6|3
1626184920000|2021-07-13 14:02:00|6459|6453|6457.1|6451.1|6459.3|6453.3|6456.8|6450.8|4
1626184930000|2021-07-13 14:02:10|6456.8|6450.8|6455|6449|6456.8|6450.8|6453.3|6447.3|3
1626184940000|2021-07-13 14:02:20|6454.5|6448.5|6455|6449|6455.3|6449.3|6454.1|6448.1|0
1626184950000|2021-07-13 14:02:30|6454.3|6448.3|6455.3|6449.3|6455.8|6449.8|6454|6448|1
1626184960000|2021-07-13 14:02:40|6455.5|6449.5|6454.5|6448.5|6456.3|6450.3|6454.5|6448.5|1
1626184970000|2021-07-13 14:02:50|6455|6449|6454.5|6448.5|6455.3|6449.3|6453.5|6447.5|3
1626184980000|2021-07-13 14:03:00|6455.3|6449.3|6454.1|6448.1|6455.9|6449.8|6453.6|6445.9|56
1626184990000|2021-07-13 14:03:10|6456.6|6450.6|6460.7|6454.7|6462.5|6456.5|6455.5|6449.5|60
1626185000000|2021-07-13 14:03:20|6460.5|6454.5|6458.7|6452.7|6460.5|6454.5|6458.5|6452.5|3
1626185010000|2021-07-13 14:03:30|6458|6452|6458.5|6452.5|6459|6453|6455.5|6449.5|2
1626185020000|2021-07-13 14:03:40|6459|6453|6451.8|6445.8|6459|6453|6451.1|6445.1|4
1626185030000|2021-07-13 14:03:50|||||||||2
1626185040000|2021-07-13 14:04:00|6451.6|6445.6|6446.2|6440.2|6451.6|6445.6|6446.2|6440.2|15
1626185050000|2021-07-13 14:04:10|6446.7|6440.7|6450.5|6444.5|6450.5|6444.5|6446.2|6440.2|6
1626185060000|2021-07-13 14:04:20|6450.7|6444.7|6453.2|6447.2|6453.2|6447.2|6450.7|6444.7|104
1626185070000|2021-07-13 14:04:30|6453|6447|6453|6447|6453|6447|6452.7|6446.7|25
1626185080000|2021-07-13 14:04:40|6452.7|6446.7|6452.5|6446.5|6452.7|6446.7|6451.7|6445.7|3
1626185090000|2021-07-13 14:04:50|6452.2|6446.2|6450.7|6444.7|6452.2|6446.2|6450.5|6444.5|0
1626185100000|2021-07-13 14:05:00|6450.3|6444.3|6450.7|6444.7|6450.7|6444.7|6449.6|6443.6|17
1626185110000|2021-07-13 14:05:10|6451.2|6445.2|6452.5|6446.5|6453.7|6447.7|6450.7|6444.7|15
1626185120000|2021-07-13 14:05:20|6452.8|6446.8|6453.2|6447.2|6454.7|6448.7|6452.6|6446.6|45
1626185130000|2021-07-13 14:05:30|6452.7|6446.7|6453.3|6447.3|6453.3|6447.3|6451.6|6445.6|10
1626185140000|2021-07-13 14:05:40|6453.8|6447.8|6453.8|6447.8|6454.3|6448.3|6453.8|6447.8|0
1626185150000|2021-07-13 14:05:50|6453.3|6447.3|6452.1|6446.1|6453.3|6447.3|6452.1|6446.1|1
1626185160000|2021-07-13 14:06:00|6452.3|6446.3|6452.6|6446.6|6453.6|6447.6|6452.3|6446.3|1
1626185170000|2021-07-13 14:06:10|6452.3|6446.3|6453.4|6447.4|6454.4|6448.4|6451.6|6445.6|9
1626185180000|2021-07-13 14:06:20|6453.1|6447.1|6449.1|6443.1|6453.1|6447.1|6448.8|6442.8|2
1626185190000|2021-07-13 14:06:30|6449.8|6443.8|6451.6|6445.6|6451.6|6445.6|6449.1|6443.1|0
1626185200000|2021-07-13 14:06:40|6451.8|6445.8|6450.7|6444.7|6453.3|6447.3|6450.7|6444.7|7
1626185210000|2021-07-13 14:06:50|6451.5|6445.5|6450.3|6444.3|6452.3|6446.3|6449.5|6443.5|0
1626185220000|2021-07-13 14:07:00|6449.8|6443.8|6450.6|6444.6|6450.6|6444.6|6449.3|6443.3|2
1626185230000|2021-07-13 14:07:10|6450.1|6444.1|6451.1|6445.1|6451.1|6445.1|6449.1|6443.1|0
1626185240000|2021-07-13 14:07:20|6451.3|6445.3|6450.2|6444.2|6451.5|6445.5|6450.2|6444.2|3
1626185250000|2021-07-13 14:07:30|6449.7|6443.7|6450|6444|6451.8|6445.8|6449.7|6443.7|2
1626185260000|2021-07-13 14:07:40|6449.5|6443.5|6450.2|6444.2|6450.7|6444.7|6449.5|6443.5|1
1626185270000|2021-07-13 14:07:50|6450.4|6444.4|6447.7|6441.7|6450.9|6444.9|6447.7|6441.7|2
1626185280000|2021-07-13 14:08:00|6447.2|6441.2|6444.9|6438.9|6447.2|6441.2|6444.4|6438.4|5
1626185290000|2021-07-13 14:08:10|6445.2|6439.2|6445.2|6439.2|6446.4|6440.4|6444.4|6438.4|0
1626185300000|2021-07-13 14:08:20|6444.9|6438.9|6445.9|6439.9|6446.2|6440.2|6444.7|6438.7|3
1626185310000|2021-07-13 14:08:30|6445.4|6439.4|6440.2|6434.2|6445.7|6439.7|6440.2|6434.2|1
1626185320000|2021-07-13 14:08:40|6439.9|6433.9|6435.9|6429.9|6439.9|6433.9|6435.7|6429.7|1
1626185330000|2021-07-13 14:08:50|6435.7|6429.7|6430.7|6424.7|6436.7|6430.7|6430.7|6424.7|4
1626185340000|2021-07-13 14:09:00|6430.4|6424.4|6430.8|6424.8|6433.2|6426.7|6428.1|6422.1|32
1626185350000|2021-07-13 14:09:10|6430.1|6424.1|6432.1|6426.1|6432.1|6426.1|6427.3|6421.3|5
1626185360000|2021-07-13 14:09:20|6431.8|6425.8|6431.6|6425.6|6433.6|6427.6|6431.3|6425.3|3
1626185370000|2021-07-13 14:09:30|6431.8|6425.8|6430.6|6424.6|6436|6430|6430.6|6424.6|30
1626185380000|2021-07-13 14:09:40|6430.8|6424.8|6431.8|6425.8|6432.8|6426.8|6430.8|6424.8|0
1626185390000|2021-07-13 14:09:50|6432|6426|6435.5|6429.5|6436.8|6430.8|6432|6426|3
1626185400000|2021-07-13 14:10:00|6436.5|6430.5|6437.2|6431.2|6440|6434|6436.5|6430.5|0
1626185410000|2021-07-13 14:10:10|6436.7|6430.7|6435.4|6429.4|6436.7|6430.7|6433.2|6427.2|6
1626185420000|2021-07-13 14:10:20|6437.2|6431.2|6441.4|6435.4|6444.3|6438.3|6437.2|6431.2|25
1626185430000|2021-07-13 14:10:30|6441.1|6435.1|6440.2|6434.2|6441.1|6435.1|6439.4|6433.4|0
1626185440000|2021-07-13 14:10:40|6439.9|6433.9|6432.9|6426.9|6442.2|6436.2|6431.1|6425.1|10
1626185450000|2021-07-13 14:10:50|6432.6|6426.6|6432.1|6426.1|6433.2|6427.2|6431.1|6425.1|0
1626185460000|2021-07-13 14:11:00|6431.8|6425.8|6431.4|6425.4|6432.4|6426.4|6431.1|6425.1|1
1626185470000|2021-07-13 14:11:10|6431.9|6425.9|6431.1|6425.1|6431.9|6425.9|6431.1|6425.1|0
1626185480000|2021-07-13 14:11:20|6431.6|6425.6|6434.2|6428.2|6434.4|6428.4|6431.6|6425.6|9
1626185490000|2021-07-13 14:11:30|6433.7|6427.7|6434.6|6428.6|6434.6|6428.6|6432.9|6426.9|0
1626185500000|2021-07-13 14:11:40|6434.9|6428.9|6435.4|6429.4|6435.9|6429.9|6434.9|6428.9|3
1626185510000|2021-07-13 14:11:50|6434.4|6428.4|6431.4|6425.4|6434.4|6428.4|6431.4|6425.4|3
1626185520000|2021-07-13 14:12:00|6431.2|6425.2|6433.9|6427.9|6434.2|6428.2|6430.4|6424.4|0
1626185530000|2021-07-13 14:12:10|6434.2|6428.2|6433.4|6427.4|6437.7|6431.7|6433.4|6427.4|1
1626185540000|2021-07-13 14:12:20|6432.7|6426.7|6433.2|6427.2|6433.9|6427.9|6432.7|6426.7|0
1626185550000|2021-07-13 14:12:30|6433.9|6427.9|6434.4|6428.4|6434.4|6428.4|6432.7|6426.7|3
1626185560000|2021-07-13 14:12:40|6434.2|6428.2|6433.9|6427.9|6434.4|6428.4|6433.4|6427.4|10
1626185570000|2021-07-13 14:12:50|6433.7|6427.7|6436.8|6430.8|6437.6|6431.6|6432.9|6426.9|3
1626185580000|2021-07-13 14:13:00|6436.4|6430.4|6437.5|6431.5|6437.8|6431.8|6435.5|6429.5|2
1626185590000|2021-07-13 14:13:10|6438.3|6432.3|6438.6|6432.6|6438.6|6432.6|6437.5|6431.5|1
1626185600000|2021-07-13 14:13:20|6438.8|6432.8|6441.1|6435.1|6441.6|6435.6|6438.8|6432.8|0
1626185610000|2021-07-13 14:13:30|6440.7|6434.7|6438.8|6432.8|6440.7|6434.7|6438.8|6432.8|3
1626185620000|2021-07-13 14:13:40|6438.6|6432.6|6437.1|6431.1|6438.6|6432.6|6436.8|6430.8|3
1626185630000|2021-07-13 14:13:50|6436.5|6430.5|6435.1|6429.1|6436.5|6430.5|6435.1|6429.1|0
1626185640000|2021-07-13 14:14:00|6434.9|6428.9|6433.1|6427.1|6434.9|6428.9|6432.6|6426.6|1
1626185650000|2021-07-13 14:14:10|6433.6|6427.6|6433.6|6427.6|6434.8|6428.8|6433.4|6427.4|0
1626185660000|2021-07-13 14:14:20|6433.1|6427.1|6433.1|6427.1|6433.7|6427.7|6432.9|6426.9|1
1626185670000|2021-07-13 14:14:30|6430.4|6424.4|6427.3|6421.3|6430.4|6424.4|6427.3|6421.3|18
1626185680000|2021-07-13 14:14:40|6432.4|6426.4|6430|6424|6432.7|6426.7|6428.5|6422.5|2
1626185690000|2021-07-13 14:14:50|6429.8|6423.8|6429.2|6423.2|6430.9|6424.9|6427.3|6421.3|21
1626185700000|2021-07-13 14:15:00|6429|6423|6429.4|6423.4|6431|6425|6427.7|6421.7|3
1626185710000|2021-07-13 14:15:10|6430|6424|6429.9|6423.9|6430|6424|6429.7|6423.7|0
1626185720000|2021-07-13 14:15:20|6429.2|6423.2|6432.2|6426.2|6432.2|6426.2|6428.7|6422.7|4
1626185730000|2021-07-13 14:15:30|6433.2|6427.2|6437.3|6431.3|6439.4|6433.4|6433.2|6427.2|2
1626185740000|2021-07-13 14:15:40|6436.7|6430.7|6440|6434|6440.3|6434.3|6436.7|6430.7|4
1626185750000|2021-07-13 14:15:50|6439.5|6433.5|6438.5|6432.5|6439.7|6433.7|6438.5|6432.5|0
1626185760000|2021-07-13 14:16:00|6438.9|6432.9|6442.3|6436.3|6444.8|6438.8|6438.3|6432.3|10
1626185770000|2021-07-13 14:16:10|6442.5|6436.5|6441.5|6435.5|6443.8|6437.8|6439.9|6433.9|18
1626185780000|2021-07-13 14:16:20|6441.8|6435.8|6440|6434|6441.8|6435.8|6439.8|6433.8|1
1626185790000|2021-07-13 14:16:30|6440.3|6434.3|6439.8|6433.8|6440.3|6434.3|6439.3|6433.3|3
1626185800000|2021-07-13 14:16:40|6439.5|6433.5|6435.5|6429.5|6439.5|6433.5|6435.5|6429.5|2
1626185810000|2021-07-13 14:16:50|6437|6431|6440|6434|6440|6434|6436.5|6430.5|6
1626185820000|2021-07-13 14:17:00|6440.8|6434.8|6446.5|6440.5|6446.5|6440.5|6439.5|6433.5|6
1626185830000|2021-07-13 14:17:10|6448|6442|6445.8|6439.8|6448.5|6442.5|6445.8|6439.8|14
1626185840000|2021-07-13 14:17:20|6446|6440|6446.8|6440.8|6447.5|6441.5|6446|6440|1
1626185850000|2021-07-13 14:17:30|6446.3|6440.3|6443.3|6437.3|6446.3|6440.3|6442.5|6436.5|2
1626185860000|2021-07-13 14:17:40|6442.8|6436.8|6442.8|6436.8|6443|6437|6442.8|6436.8|0
1626185870000|2021-07-13 14:17:50|6442.1|6436.1|6442.5|6436.5|6443.5|6437.5|6442.1|6436.1|3
1626185880000|2021-07-13 14:18:00|6441.8|6435.8|6441.8|6435.8|6442.5|6436.5|6441.8|6435.8|3
1626185890000|2021-07-13 14:18:10|6441.6|6435.6|6441.3|6435.3|6441.8|6435.8|6441.3|6435.3|5
1626185900000|2021-07-13 14:18:20|6441.5|6435.5|6442|6436|6443.3|6437.3|6441.5|6435.5|1
1626185910000|2021-07-13 14:18:30|6441.8|6435.8|6442.8|6436.8|6442.8|6436.8|6441.5|6435.5|0
1626185920000|2021-07-13 14:18:40|6442.5|6436.5|6439|6433|6442.5|6436.5|6438.8|6432.8|1
1626185930000|2021-07-13 14:18:50|6438.5|6432.5|6434.3|6428.3|6438.5|6432.5|6433.5|6427.5|9
1626185940000|2021-07-13 14:19:00|6432.8|6426.8|6429|6423|6432.8|6426.8|6427.5|6421.5|15
1626185950000|2021-07-13 14:19:10|6429.7|6423.7|6432|6426|6432|6426|6429.7|6423.7|0
1626185960000|2021-07-13 14:19:20|6431.8|6425.8|6431.3|6425.3|6431.8|6425.8|6431.3|6425.3|1
1626185970000|2021-07-13 14:19:30|6431.1|6425.1|6430.8|6424.8|6431.3|6425.3|6430.8|6424.8|0
1626185980000|2021-07-13 14:19:40|6431.1|6425.1|6431.3|6425.3|6431.3|6425.3|6430.8|6424.8|6
1626185990000|2021-07-13 14:19:50|6431.1|6425.1|6427|6421|6431.1|6425.1|6427|6421|0
1626186000000|2021-07-13 14:20:00|6427.5|6421.5|6427|6421|6428|6422|6427|6421|12
1626186010000|2021-07-13 14:20:10|6427.3|6421.3|6427.5|6421.5|6427.5|6421.5|6426.8|6420.8|21
1626186020000|2021-07-13 14:20:20|6427.8|6421.8|6427.8|6421.8|6428.5|6422.5|6426.9|6420.9|4
1626186030000|2021-07-13 14:20:30|6428.3|6422.3|6429|6423|6429|6423|6428|6422|6
1626186040000|2021-07-13 14:20:40|6429.3|6423.3|6434.3|6428.3|6434.8|6428.8|6429.3|6423.3|1
1626186050000|2021-07-13 14:20:50|6434.5|6428.5|6434.5|6428.5|6434.8|6428.8|6434.3|6428.3|2
1626186060000|2021-07-13 14:21:00|6430|6424|6427.3|6421.3|6430.5|6424.5|6425.9|6419.9|24
1626186070000|2021-07-13 14:21:10|6427|6421|6428.5|6422.5|6428.8|6422.8|6427|6421|5
1626186080000|2021-07-13 14:21:20|6429|6423|6427.3|6421.3|6429.5|6423.5|6427.3|6421.3|2
1626186090000|2021-07-13 14:21:30|6427.5|6421.5|6427.8|6421.8|6427.8|6421.8|6427.5|6421.5|1
1626186100000|2021-07-13 14:21:40|6427.5|6421.5|6427|6421|6427.8|6421.8|6426.2|6420.2|7
1626186110000|2021-07-13 14:21:50|6427.2|6421.2|6426.7|6420.7|6427.7|6421.7|6426.4|6420.4|2
1626186120000|2021-07-13 14:22:00|6426.4|6420.4|6426.4|6420.4|6426.4|6420.4|6425.9|6419.9|16
1626186130000|2021-07-13 14:22:10|6427.1|6421.1|6427.4|6421.4|6427.4|6421.4|6427.1|6421.1|5
1626186140000|2021-07-13 14:22:20|6427.1|6421.1|6426.9|6420.9|6427.1|6421.1|6426.4|6420.4|0
1626186150000|2021-07-13 14:22:30|6426.7|6420.7|6426.9|6420.9|6426.9|6420.9|6426.4|6420.4|4
1626186160000|2021-07-13 14:22:40|6426.7|6420.7|6426.9|6420.9|6427.2|6421.2|6425.9|6419.9|4
1626186170000|2021-07-13 14:22:50|6426.7|6420.7|6431.9|6425.9|6431.9|6425.9|6426.4|6420.4|0
1626186180000|2021-07-13 14:23:00|6431.4|6425.4|6428.2|6422.2|6431.4|6425.4|6428.2|6422.2|2
1626186190000|2021-07-13 14:23:10|6428.1|6422.1|6429.9|6423.9|6429.9|6423.9|6426.6|6420.6|6
1626186200000|2021-07-13 14:23:20|6430.3|6424.3|6432.9|6426.9|6432.9|6426.9|6430.3|6424.3|1
1626186210000|2021-07-13 14:23:30|6432.7|6426.7|6432.9|6426.9|6432.9|6426.9|6431.9|6425.9|0
1626186220000|2021-07-13 14:23:40|6432.6|6426.6|6431.9|6425.9|6432.6|6426.6|6431.4|6425.4|4
1626186230000|2021-07-13 14:23:50|6432.1|6426.1|6432.9|6426.9|6433.1|6427.1|6432.1|6426.1|0
1626186240000|2021-07-13 14:24:00|6432.6|6426.6|6431.9|6425.9|6432.6|6426.6|6431.9|6425.9|0
1626186250000|2021-07-13 14:24:10|6431.6|6425.6|6434.7|6428.7|6434.9|6428.9|6431.1|6425.1|8
1626186260000|2021-07-13 14:24:20|6434.9|6428.9|6435.2|6429.2|6435.5|6429.5|6434.9|6428.9|22
1626186270000|2021-07-13 14:24:30|6435.5|6429.5|6453.1|6447.1|6454.6|6447.4|6435.5|6429.5|11
1626186280000|2021-07-13 14:24:40|6453.6|6447.6|6449.6|6443.6|6453.6|6447.6|6449.4|6443.4|0
1626186290000|2021-07-13 14:24:50|6450.4|6444.4|6449.6|6443.6|6450.9|6444.9|6449.4|6443.4|3
1626186300000|2021-07-13 14:25:00|6449.1|6443.1|6449.4|6443.4|6449.4|6443.4|6448.9|6442.9|1
1626186310000|2021-07-13 14:25:10|6449.6|6443.6|6450.1|6444.1|6450.4|6444.4|6449.4|6443.4|0
1626186320000|2021-07-13 14:25:20|6449.9|6443.9|6450.4|6444.4|6450.7|6444.7|6449.9|6443.9|3
1626186330000|2021-07-13 14:25:30|6451|6445|6451.2|6445.2|6451.2|6445.2|6450.7|6444.7|7
1626186340000|2021-07-13 14:25:40|6453.7|6447.7|6455.2|6449.2|6455.7|6449.7|6453.7|6447.7|40
1626186350000|2021-07-13 14:25:50|6450.2|6444.2|6459.2|6453.2|6460.5|6454.5|6450|6444|21
1626186360000|2021-07-13 14:26:00|6459.5|6453.5|6460|6454|6460.7|6454.7|6459.5|6453.5|20
1626186370000|2021-07-13 14:26:10|6460.5|6454.5|6458.5|6452.5|6465|6459|6458|6452|15
1626186380000|2021-07-13 14:26:20|6458.6|6452.6|6458.4|6452.4|6460.9|6454.9|6458|6452|4
1626186390000|2021-07-13 14:26:30|6457.9|6451.9|6458.3|6452.3|6461.9|6455.9|6457.9|6451.9|3
1626186400000|2021-07-13 14:26:40|6458.1|6452.1|6455.3|6449.3|6458.6|6452.6|6455.1|6449.1|5
1626186410000|2021-07-13 14:26:50|6452.6|6446.6|6452.1|6446.1|6452.6|6446.6|6450.5|6444.5|9
1626186420000|2021-07-13 14:27:00|6451.9|6445.9|6453.1|6447.1|6460.3|6454.3|6451.1|6445.1|10
1626186430000|2021-07-13 14:27:10|6452.6|6446.6|6446.8|6440.8|6452.6|6446.6|6446.6|6440.6|4
1626186440000|2021-07-13 14:27:20|6447.1|6441.1|6447.1|6441.1|6447.5|6441.5|6446.8|6440.8|0
1626186450000|2021-07-13 14:27:30|6446.6|6440.6|6446.7|6440.7|6447.7|6441.7|6444.6|6438.6|16
1626186460000|2021-07-13 14:27:40|6446.5|6440.5|6441.6|6435.6|6447.7|6441.7|6441.3|6435.3|6
1626186470000|2021-07-13 14:27:50|6441.3|6435.3|6442.3|6436.3|6442.6|6436.6|6440.6|6434.6|4
1626186480000|2021-07-13 14:28:00|6442|6436|6442.3|6436.3|6442.8|6436.8|6442|6436|0
1626186490000|2021-07-13 14:28:10|6442.1|6436.1|6442.6|6436.6|6442.6|6436.6|6441.6|6435.6|4
1626186500000|2021-07-13 14:28:20|6442.3|6436.3|6443.7|6437.7|6443.7|6437.7|6441.1|6435.1|12
1626186510000|2021-07-13 14:28:30|6443.3|6437.3|6444|6438|6444|6438|6441.1|6435.1|9
1626186520000|2021-07-13 14:28:40|6443.7|6437.7|6446.2|6440.2|6446.5|6440.5|6443.7|6437.7|0
1626186530000|2021-07-13 14:28:50|6446|6440|6447|6441|6448|6442|6444.7|6438.7|5
1626186540000|2021-07-13 14:29:00|6447.2|6441.2|6449.7|6443.7|6450.2|6444.2|6447.2|6441.2|1
1626186550000|2021-07-13 14:29:10|6449.9|6443.9|6449.9|6443.9|6450.7|6444.7|6449.9|6443.9|0
1626186560000|2021-07-13 14:29:20|6449.7|6443.7|6447.1|6441.1|6449.7|6443.7|6445.9|6439.9|1
1626186570000|2021-07-13 14:29:30|6448.2|6442.2|6447.1|6441.1|6448.2|6442.2|6447.1|6441.1|3
1626186580000|2021-07-13 14:29:40|6446.9|6440.9|6445.9|6439.9|6447.1|6441.1|6444.9|6438.9|3
1626186590000|2021-07-13 14:29:50|6444.6|6438.6|6444.4|6438.4|6445.7|6439.7|6444.4|6438.4|0
1626186600000|2021-07-13 14:30:00|6444.2|6438.2|6452.1|6446.1|6453.1|6447.1|6444.2|6438.2|10
1626186610000|2021-07-13 14:30:10|6452.3|6446.3|6452.9|6446.9|6453.6|6447.6|6451.9|6445.9|0
1626186620000|2021-07-13 14:30:20|6453.1|6447.1|6451.4|6445.4|6453.4|6447.4|6451.4|6445.4|1
1626186630000|2021-07-13 14:30:30|6450.4|6444.4|6465.1|6459.1|6466.3|6460.3|6450.4|6444.4|12
1626186640000|2021-07-13 14:30:40|6463.8|6457.8|6455.6|6449.6|6463.8|6457.8|6455.6|6449.6|2
1626186650000|2021-07-13 14:30:50|6455.3|6449.3|6456.3|6450.3|6456.3|6450.3|6455.1|6449.1|0
1626186660000|2021-07-13 14:31:00|6455.8|6449.8|6458.3|6452.3|6458.8|6452.8|6455.6|6449.6|2
1626186670000|2021-07-13 14:31:10|6458.1|6452.1|6451.3|6445.3|6458.1|6452.1|6450.8|6444.8|0
1626186680000|2021-07-13 14:31:20|6451.1|6445.1|6456.3|6450.3|6461.3|6455.3|6451.1|6445.1|4
1626186690000|2021-07-13 14:31:30|6455.6|6449.6|6456.8|6450.8|6456.8|6450.8|6454.8|6448.8|0
1626186700000|2021-07-13 14:31:40|6456.6|6450.6|6448.6|6442.6|6456.6|6450.6|6448.6|6442.6|2
1626186710000|2021-07-13 14:31:50|6449.1|6443.1|6447.8|6441.8|6449.1|6443.1|6447.8|6441.8|0
1626186720000|2021-07-13 14:32:00|6447.6|6441.6|6443.1|6437.1|6447.8|6441.8|6443.1|6437.1|1
1626186730000|2021-07-13 14:32:10|6442.8|6436.8|6445.3|6439.3|6445.3|6439.3|6442.8|6436.8|2
1626186740000|2021-07-13 14:32:20|6445.6|6439.6|6443.1|6437.1|6445.6|6439.6|6443.1|6437.1|4
1626186750000|2021-07-13 14:32:30|6442.9|6436.9|6444.4|6438.4|6444.4|6438.4|6442.6|6436.6|0
1626186760000|2021-07-13 14:32:40|6444.9|6438.9|6444.4|6438.4|6444.9|6438.9|6443.1|6437.1|2
1626186770000|2021-07-13 14:32:50|6443.9|6437.9|6444.2|6438.2|6444.4|6438.4|6443.3|6437.3|0
1626186780000|2021-07-13 14:33:00|6443.6|6437.6|6443.9|6437.9|6444.1|6438.1|6442.7|6436.7|2
1626186790000|2021-07-13 14:33:10|6444.6|6438.6|6444.4|6438.4|6444.6|6438.6|6444.4|6438.4|0
1626186800000|2021-07-13 14:33:20|6442.9|6436.9|6441.8|6435.8|6443.1|6437.1|6441.8|6435.8|1
1626186810000|2021-07-13 14:33:30|6441.6|6435.6|6442.6|6436.6|6442.8|6436.8|6441.6|6435.6|1
1626186820000|2021-07-13 14:33:40|6442.1|6436.1|6443.1|6437.1|6443.1|6437.1|6442.1|6436.1|0
1626186830000|2021-07-13 14:33:50|6443.3|6437.3|6445.9|6439.9|6447.3|6441.3|6443.3|6437.3|0
1626186840000|2021-07-13 14:34:00|6445.3|6439.3|6435.6|6429.6|6445.6|6439.6|6435.3|6429.3|5
1626186850000|2021-07-13 14:34:10|6435.3|6429.3|6435.3|6429.3|6435.6|6429.6|6433.6|6427.6|5
1626186860000|2021-07-13 14:34:20|6437.3|6431.3|6439.6|6433.6|6439.8|6433.8|6437.3|6431.3|5
1626186870000|2021-07-13 14:34:30|6441.3|6435.3|6445.8|6439.8|6445.8|6439.8|6441.3|6435.3|7
1626186880000|2021-07-13 14:34:40|6446.3|6440.3|6443.3|6437.3|6447.1|6441.1|6442.8|6436.8|1
1626186890000|2021-07-13 14:34:50|6443.1|6437.1|6442.8|6436.8|6443.1|6437.1|6442.8|6436.8|0
1626186900000|2021-07-13 14:35:00|6444.3|6438.3|6444.8|6438.8|6444.8|6438.8|6444.3|6438.3|2
1626186910000|2021-07-13 14:35:10|6445.8|6439.8|6443.8|6437.8|6447.3|6441.3|6443.8|6437.8|0
1626186920000|2021-07-13 14:35:20|6444.1|6438.1|6443.1|6437.1|6444.1|6438.1|6442.8|6436.8|2
1626186930000|2021-07-13 14:35:30|6442.8|6436.8|6440.3|6434.3|6442.8|6436.8|6439.6|6433.6|8
1626186940000|2021-07-13 14:35:40|6440.8|6434.8|6436.3|6430.3|6440.8|6434.8|6436.3|6430.3|23
1626186950000|2021-07-13 14:35:50|6436.6|6430.6|6434.3|6428.3|6436.6|6430.6|6434.1|6428.1|8
1626186960000|2021-07-13 14:36:00|6434.1|6428.1|6430.3|6424.3|6434.1|6428.1|6430.3|6424.3|1
1626186970000|2021-07-13 14:36:10|6431.1|6425.1|6429.6|6423.6|6431.6|6425.6|6426.3|6420.3|4
1626186980000|2021-07-13 14:36:20|6429.3|6423.3|6431.6|6425.6|6431.6|6425.6|6428.1|6422.1|4
1626186990000|2021-07-13 14:36:30|6432.1|6426.1|6434.1|6428.1|6434.8|6428.8|6431.8|6425.8|0
1626187000000|2021-07-13 14:36:40|6434.6|6428.6|6437.1|6431.1|6439.1|6433.1|6434.6|6428.6|1
1626187010000|2021-07-13 14:36:50|6437.6|6431.6|6442.6|6436.6|6442.8|6436.8|6436.8|6430.8|1
1626187020000|2021-07-13 14:37:00|6441|6435|6443.3|6437.3|6443.6|6437.6|6439.6|6433.6|0
1626187030000|2021-07-13 14:37:10|6443.8|6437.8|6445.3|6439.3|6445.8|6439.8|6443.8|6437.8|4
1626187040000|2021-07-13 14:37:20|6444.8|6438.8|6445.8|6439.8|6446.1|6440.1|6440.3|6434.3|6
1626187050000|2021-07-13 14:37:30|6445.2|6439.2|6445.3|6439.3|6445.3|6439.3|6445.2|6439.2|0
1626187060000|2021-07-13 14:37:40|6444.9|6438.9|6447.4|6441.4|6447.4|6441.4|6444.3|6438.3|0
1626187070000|2021-07-13 14:37:50|6449.1|6443.1|6448.9|6442.9|6449.1|6443.1|6448.9|6442.9|1
1626187080000|2021-07-13 14:38:00|6448.7|6442.7|6447.9|6441.9|6448.7|6442.7|6447.9|6441.9|0
1626187090000|2021-07-13 14:38:10|6447.7|6441.7|6447.9|6441.9|6447.9|6441.9|6447.6|6441.6|0
1626187100000|2021-07-13 14:38:20|6446.2|6440.2|6446.2|6440.2|6446.2|6440.2|6446.2|6440.2|2
1626187110000|2021-07-13 14:38:30|6446.4|6440.4|6444.6|6438.6|6446.4|6440.4|6444.1|6438.1|1
1626187120000|2021-07-13 14:38:40|6444.3|6438.3|6446.9|6440.9|6447.6|6441.6|6444.3|6438.3|0
1626187130000|2021-07-13 14:38:50|6446.6|6440.6|6444.6|6438.6|6447.6|6441.6|6444.6|6438.6|0
1626187140000|2021-07-13 14:39:00|6444.1|6438.1|6446.8|6440.8|6447.4|6441.4|6443.6|6437.6|1
1626187150000|2021-07-13 14:39:10|6447.1|6441.1|6447.4|6441.4|6448.4|6442.4|6446.6|6440.6|0
1626187160000|2021-07-13 14:39:20|6447.1|6441.1|6446.4|6440.4|6447.3|6441.3|6444.9|6438.9|1
1626187170000|2021-07-13 14:39:30|6446.6|6440.6|6446.7|6440.7|6447.9|6441.9|6446.6|6440.6|0
1626187180000|2021-07-13 14:39:40|6446.9|6440.9|6445.6|6439.6|6447.1|6441.1|6445.6|6439.6|1
1626187190000|2021-07-13 14:39:50|6445.8|6439.8|6446.1|6440.1|6446.3|6440.3|6445.8|6439.8|0
1626187200000|2021-07-13 14:40:00|6445.6|6439.6|6445.8|6439.8|6445.8|6439.8|6444.2|6438.2|0
1626187210000|2021-07-13 14:40:10|6446.1|6440.1|6448.6|6442.6|6448.6|6442.6|6446.1|6440.1|2
1626187230000|2021-07-13 14:40:30|6448.9|6442.9|6448.1|6442.1|6449.3|6443.3|6447.3|6441.3|2
1626187240000|2021-07-13 14:40:40|6447.8|6441.8|6447.6|6441.6|6447.8|6441.8|6447.6|6441.6|0
1626187250000|2021-07-13 14:40:50|6447.8|6441.8|6447.8|6441.8|6447.8|6441.8|6447.2|6441.2|0
1626187260000|2021-07-13 14:41:00|6448.6|6442.6|6449.9|6443.9|6449.9|6443.9|6448.6|6442.6|0
1626187270000|2021-07-13 14:41:10|6449.6|6443.6|6449.9|6443.9|6449.9|6443.9|6449.4|6443.4|4
1626187280000|2021-07-13 14:41:20|6450.1|6444.1|6450.6|6444.6|6450.6|6444.6|6450.1|6444.1|0
1626187290000|2021-07-13 14:41:30|6450.4|6444.4|6450.6|6444.6|6450.9|6444.9|6450.1|6444.1|0
1626187300000|2021-07-13 14:41:40|6450.9|6444.9|6451.8|6445.8|6453.6|6447.6|6450.9|6444.9|2
1626187310000|2021-07-13 14:41:50|6452|6446|6450.8|6444.8|6453.6|6447.6|6450.6|6444.6|0
1626187320000|2021-07-13 14:42:00|6450.6|6444.6|6453.6|6447.6|6453.6|6447.6|6450.6|6444.6|1
1626187330000|2021-07-13 14:42:10|6453.1|6447.1|6453.1|6447.1|6453.1|6447.1|6453.1|6447.1|0
1626187340000|2021-07-13 14:42:20|6452.9|6446.9|6447.4|6441.4|6452.9|6446.9|6447.4|6441.4|0
1626187350000|2021-07-13 14:42:30|6446.4|6440.4|6449.4|6443.4|6450.9|6444.9|6446.2|6440.2|3
1626187360000|2021-07-13 14:42:40|6448.9|6442.9|6448.6|6442.6|6449.4|6443.4|6446.9|6440.9|5
1626187370000|2021-07-13 14:42:50|6448.4|6442.4|6447.7|6441.7|6449.2|6443.2|6447.4|6441.4|1
1626187380000|2021-07-13 14:43:00|6446.9|6440.9|6448.7|6442.7|6448.7|6442.7|6446.2|6440.2|2
1626187390000|2021-07-13 14:43:10|6448.4|6442.4|6447.2|6441.2|6448.4|6442.4|6447.2|6441.2|0
1626187400000|2021-07-13 14:43:20|6446.9|6440.9|6450.9|6444.9|6451.4|6445.4|6446.9|6440.9|0
1626187410000|2021-07-13 14:43:30|6450.4|6444.4|6449.4|6443.4|6450.9|6444.9|6449.4|6443.4|4
1626187420000|2021-07-13 14:43:40|6449.2|6443.2|6455.4|6449.4|6455.4|6449.4|6447.9|6441.9|2
1626187430000|2021-07-13 14:43:50|6454.2|6448.2|6454.9|6448.9|6454.9|6448.9|6452.2|6446.2|1
1626187440000|2021-07-13 14:44:00|6454.4|6448.4|6454.4|6448.4|6454.4|6448.4|6453.4|6447.4|1
1626187450000|2021-07-13 14:44:10|6453.6|6447.6|6453.9|6447.9|6454.9|6448.9|6453.4|6447.4|0
1626187460000|2021-07-13 14:44:20|6454.1|6448.1|6452.9|6446.9|6454.1|6448.1|6452.9|6446.9|1
1626187470000|2021-07-13 14:44:30|6452.6|6446.6|6454.1|6448.1|6454.1|6448.1|6452.4|6446.4|0
1626187480000|2021-07-13 14:44:40|6454.4|6448.4|6458.1|6452.1|6458.6|6452.6|6454.4|6448.4|0
1626187490000|2021-07-13 14:44:50|6458.4|6452.4|6457.9|6451.9|6460.1|6454.1|6457.9|6451.9|1
1626187500000|2021-07-13 14:45:00|6457.7|6451.7|6458.9|6452.9|6458.9|6452.9|6457.4|6451.4|0
1626187510000|2021-07-13 14:45:10|6460.4|6454.4|6470.6|6464.6|6470.9|6464.9|6460.4|6454.4|7
1626187520000|2021-07-13 14:45:20|6470.7|6464.7|6468.6|6462.6|6472.2|6466.2|6467.7|6461.7|1
1626187530000|2021-07-13 14:45:30|6470.4|6464.4|6471.2|6465.2|6473.9|6467.9|6470.2|6464.2|8
1626187540000|2021-07-13 14:45:40|6470.7|6464.7|6465.5|6459.5|6470.7|6464.7|6465|6459|1
1626187550000|2021-07-13 14:45:50|6466|6460|6466.2|6460.2|6467.2|6461.2|6466|6460|1
1626187560000|2021-07-13 14:46:00|6465.8|6459.8|6458.7|6452.7|6465.8|6459.8|6458.7|6452.7|3
1626187570000|2021-07-13 14:46:10|6458.3|6452.3|6459.7|6453.7|6461.5|6455.5|6452|6446|13
1626187580000|2021-07-13 14:46:20|6459.9|6453.9|6460.5|6454.5|6460.5|6454.5|6459.9|6453.9|1
1626187590000|2021-07-13 14:46:30|6460.2|6454.2|6454.2|6448.2|6460.2|6454.2|6454.2|6448.2|4
1626187600000|2021-07-13 14:46:40|6454.1|6448.1|6456.5|6450.5|6456.8|6450.8|6454.1|6448.1|1
1626187610000|2021-07-13 14:46:50|6456.8|6450.8|6460.7|6454.7|6460.7|6454.7|6456.5|6450.5|1
1626187620000|2021-07-13 14:47:00|6460.2|6454.2|6465.6|6459.6|6465.6|6459.6|6460.2|6454.2|2
1626187630000|2021-07-13 14:47:10|6460.7|6454.7|6460.2|6454.2|6462.3|6456.3|6460.2|6454.2|26
1626187640000|2021-07-13 14:47:20|6460|6454|6457|6451|6460|6454|6457|6451|23
1626187650000|2021-07-13 14:47:30|6456.7|6450.7|6452.8|6446.8|6457.5|6451.5|6452.7|6446.7|11
1626187660000|2021-07-13 14:47:40|6452.5|6446.5|6455.5|6449.5|6455.5|6449.5|6452|6446|15
1626187670000|2021-07-13 14:47:50|6455.8|6449.8|6457.2|6451.2|6458|6452|6455.8|6449.8|1
1626187680000|2021-07-13 14:48:00|6457|6451|6448|6442|6457|6451|6448|6442|1
1626187690000|2021-07-13 14:48:10|6447.5|6441.5|6443.5|6437.5|6447.5|6441.5|6443.5|6437.5|1
1626187700000|2021-07-13 14:48:20|6443.3|6437.3|6445.5|6439.5|6445.5|6439.5|6443.3|6437.3|0
1626187710000|2021-07-13 14:48:30|6445.3|6439.3|6443.8|6437.8|6445.3|6439.3|6443|6437|0
1626187720000|2021-07-13 14:48:40|6444|6438|6447.7|6441.7|6448.7|6442.7|6444|6437.4|1
1626187730000|2021-07-13 14:48:50|6447.9|6441.9|6450.5|6444.5|6450.5|6444.5|6447.9|6441.9|0
1626187740000|2021-07-13 14:49:00|6450.3|6444.3|6449.7|6443.7|6453.2|6447.2|6448.5|6442.5|1
1626187750000|2021-07-13 14:49:10|6449.4|6443.4|6449.7|6443.7|6449.7|6443.7|6449.2|6443.2|0
1626187760000|2021-07-13 14:49:20|6449.5|6443.5|6450.2|6444.2|6450.2|6444.2|6449.5|6443.5|0
1626187770000|2021-07-13 14:49:30|6450.5|6444.5|6451|6445|6451|6445|6450.4|6444.4|1
1626187780000|2021-07-13 14:49:40|6450.7|6444.7|6455.1|6449.1|6455.1|6449.1|6448.9|6442.9|20
1626187790000|2021-07-13 14:49:50|6455.4|6449.4|6463.1|6457.1|6463.1|6457.1|6455.4|6449.4|24
1626187800000|2021-07-13 14:50:00|6463.4|6457.4|6464.1|6458.1|6464.4|6458.4|6462.9|6456.9|17
1626187810000|2021-07-13 14:50:10|6463.9|6457.9|6463.6|6457.6|6463.9|6457.9|6463.4|6457.4|2
1626187820000|2021-07-13 14:50:20|6463.9|6457.9|6463.6|6457.6|6463.9|6457.9|6463.6|6457.6|7
1626187830000|2021-07-13 14:50:30|6464.1|6458.1|6469.4|6463.4|6470.4|6464.4|6464.1|6458.1|7
1626187840000|2021-07-13 14:50:40|6469.9|6463.9|6468|6462|6469.9|6463.9|6468|6462|11
1626187850000|2021-07-13 14:50:50|6467.7|6461.7|6464.2|6458.2|6467.7|6461.7|6464.2|6458.2|1
1626187860000|2021-07-13 14:51:00|6464.7|6458.7|6465.5|6459.5|6466.2|6460.2|6464.7|6458.7|1
1626187870000|2021-07-13 14:51:10|6465.2|6459.2|6464.8|6458.8|6465.5|6459.5|6464.8|6458.8|0
1626187880000|2021-07-13 14:51:20|6465|6459|6462.7|6456.7|6465|6459|6462.5|6456.5|2
1626187890000|2021-07-13 14:51:30|6462.5|6456.5|6460.2|6454.2|6462.5|6456.5|6460.2|6454.2|0
1626187900000|2021-07-13 14:51:40|6460|6454|6458.6|6448.6|6460|6454|6455.3|6447.9|10
1626187910000|2021-07-13 14:51:50|6458.3|6448.3|6454.4|6448.4|6458.3|6450.9|6454.4|6448.3|1
1626187920000|2021-07-13 14:52:00|6455.5|6449.5|6455.9|6449.9|6456.9|6450.9|6455.5|6449.5|0
1626187930000|2021-07-13 14:52:10|6454.6|6448.6|6455.6|6449.6|6455.6|6449.6|6454.6|6448.6|1
1626187940000|2021-07-13 14:52:20|6455.9|6449.9|6454.5|6448.5|6456.1|6450.1|6454.5|6448.5|2
1626187950000|2021-07-13 14:52:30|6454.2|6448.2|6454.2|6448.2|6454.7|6448.7|6454.2|6448.2|4
1626187960000|2021-07-13 14:52:40|6458.5|6452.5|6458|6452|6458.5|6452.5|6456.2|6450.2|8
1626187970000|2021-07-13 14:52:50|6459.2|6453.2|6459|6453|6461.4|6455.4|6458.7|6452.7|6
1626187980000|2021-07-13 14:53:00|6459.2|6453.2|6461.8|6455.8|6462.2|6456.2|6459.2|6453.2|7
1626187990000|2021-07-13 14:53:10|6462.5|6456.5|6463.1|6457.1|6465.5|6459.5|6462.5|6456.5|14
1626188000000|2021-07-13 14:53:20|6463.6|6457.6|6468.7|6462.7|6469.4|6463.4|6463.6|6457.6|1
1626188010000|2021-07-13 14:53:30|6468.4|6462.4|6468.4|6462.4|6468.4|6462.4|6467.9|6461.9|0
1626188020000|2021-07-13 14:53:40|6467.9|6461.9|6467.1|6461.1|6467.9|6461.9|6465.7|6459.7|2
1626188030000|2021-07-13 14:53:50|6467.4|6461.4|6468.9|6462.9|6468.9|6462.9|6467.1|6461.1|0
1626188040000|2021-07-13 14:54:00|6469.4|6463.4|6467.1|6461.1|6469.4|6463.4|6467.1|6461.1|0
1626188050000|2021-07-13 14:54:10|6466.9|6460.9|6470.4|6464.4|6470.4|6464.4|6464.1|6458.1|41
1626188060000|2021-07-13 14:54:20|6470.3|6464.3|6474.1|6468.1|6475.1|6469.1|6470.1|6464.1|13
1626188070000|2021-07-13 14:54:30|6473.8|6467.8|6473.4|6467.4|6474.1|6468.1|6473.4|6467.4|9
1626188080000|2021-07-13 14:54:40|6472.9|6466.9|6471.1|6465.1|6472.9|6466.9|6471.1|6465.1|1
1626188090000|2021-07-13 14:54:50|6471.4|6465.4|6469.2|6463.2|6471.6|6465.6|6469.2|6463.2|1
1626188100000|2021-07-13 14:55:00|6467.8|6461.8|6467.8|6461.8|6469.8|6463.8|6466.8|6460.8|1
1626188110000|2021-07-13 14:55:10|6468.1|6462.1|6467.2|6461.2|6468.1|6462.1|6466.4|6460.4|6
1626188120000|2021-07-13 14:55:20|6467.4|6461.4|6472.7|6466.7|6473.9|6467.9|6467.4|6461.4|3
1626188130000|2021-07-13 14:55:30|6473.6|6467.6|6472.5|6466.5|6474.5|6468.5|6471.2|6465.2|10
1626188140000|2021-07-13 14:55:40|6472.2|6466.2|6472.6|6466.6|6473.1|6467.1|6472.2|6466.2|1
1626188150000|2021-07-13 14:55:50|6473.1|6467.1|6477.9|6471.9|6477.9|6471.9|6472.8|6466.8|0
1626188160000|2021-07-13 14:56:00|6477.1|6471.1|6477.7|6471.7|6481.5|6475.5|6477|6471|13
1626188170000|2021-07-13 14:56:10|6477.5|6471.5|6481.2|6475.2|6481.2|6475.2|6477.5|6471.5|1
1626188180000|2021-07-13 14:56:20|6480.7|6474.7|6478.5|6472.5|6481.2|6475.2|6478.5|6472.5|3
1626188190000|2021-07-13 14:56:30|6478.3|6472.3|6478.3|6472.3|6478.6|6472.6|6478.3|6472.3|1
1626188200000|2021-07-13 14:56:40|6478.5|6472.5|6479.2|6473.2|6479.5|6473.5|6478.5|6472.5|0
1626188210000|2021-07-13 14:56:50|6478.8|6472.8|6478.5|6472.5|6479|6473|6477.7|6471.7|13
1626188220000|2021-07-13 14:57:00|6478|6472|6478.2|6472.2|6478.2|6472.2|6477.7|6471.7|2
1626188230000|2021-07-13 14:57:10|6478|6472|6477.3|6471.3|6478.2|6472.2|6477.3|6471.3|2
1626188240000|2021-07-13 14:57:20|6477.1|6471.1|6479.5|6473.5|6479.8|6473.8|6477.1|6471.1|3
1626188250000|2021-07-13 14:57:30|6480.3|6474.3|6490.2|6484.2|6490.2|6484.2|6480.3|6474.3|8
1626188260000|2021-07-13 14:57:40|6490.5|6484.5|6488.5|6482.5|6490.5|6484.5|6487.1|6481.1|6
1626188270000|2021-07-13 14:57:50|6488.3|6482.3|6488|6482|6490.6|6484.6|6487.7|6481.7|3
1626188280000|2021-07-13 14:58:00|6487.8|6481.8|6483.2|6477.2|6490|6484|6482.2|6476.2|1
1626188290000|2021-07-13 14:58:10|6482.7|6476.7|6480.2|6474.2|6482.7|6476.7|6480.2|6474.2|2
1626188300000|2021-07-13 14:58:20|6481.2|6475.2|6482.7|6476.7|6482.7|6476.7|6481.2|6475.2|1
1626188310000|2021-07-13 14:58:30|6482.5|6476.5|6484.7|6478.7|6484.7|6478.7|6482.2|6476.2|5
1626188320000|2021-07-13 14:58:40|6484.2|6478.2|6483.7|6477.7|6484.2|6478.2|6483.2|6477.2|0
1626188330000|2021-07-13 14:58:50|6484|6478|6484.7|6478.7|6484.7|6478.7|6483.7|6477.7|5
1626188340000|2021-07-13 14:59:00|6485|6479|6483.5|6477.5|6485|6479|6482.5|6476.5|2
1626188350000|2021-07-13 14:59:10|6483|6477|6485.5|6479.5|6486|6480|6482.5|6476.5|1
1626188360000|2021-07-13 14:59:20|6486.2|6480.2|6487|6481|6487|6481|6486.2|6480.2|2
1626188370000|2021-07-13 14:59:30|6486.7|6480.7|6486.5|6480.5|6487|6481|6485.5|6479.5|0
1626188380000|2021-07-13 14:59:40|6486.2|6480.2|6484.9|6478.9|6486.2|6480.2|6484.9|6478.9|1
1626188390000|2021-07-13 14:59:50|6484.7|6478.7|6486.4|6480.4|6486.4|6480.4|6484.2|6478.2|1
1626188400000|2021-07-13 15:00:00|6489.2|6483.2|6490.9|6484.9|6493.4|6487.4|6489.2|6483.2|12
1626188410000|2021-07-13 15:00:10|6490.6|6484.6|6489.4|6483.4|6491.1|6485.1|6489.2|6483.2|8
1626188420000|2021-07-13 15:00:20|6488.2|6482.2|6484.7|6478.7|6488.2|6482.2|6484.7|6478.7|4
1626188430000|2021-07-13 15:00:30|6484.9|6478.9|6488.2|6482.2|6488.2|6482.2|6484.2|6478.2|0
1626188440000|2021-07-13 15:00:40|6488.4|6482.4|6489.2|6483.2|6489.7|6483.7|6488.4|6482.4|4
1626188450000|2021-07-13 15:00:50|6488.9|6482.9|6486.9|6480.9|6488.9|6482.9|6486.2|6480.2|2
1626188460000|2021-07-13 15:01:00|6486.7|6480.7|6485.9|6479.9|6486.7|6480.7|6485.2|6479.2|1
1626188470000|2021-07-13 15:01:10|6485.2|6479.2|6485.7|6479.7|6485.7|6479.7|6485.2|6479.2|5
1626188480000|2021-07-13 15:01:20|6485.4|6479.4|6485.7|6479.7|6485.7|6479.7|6485.4|6479.4|1
1626188490000|2021-07-13 15:01:30|6485.4|6479.4|6485.7|6479.7|6485.9|6479.9|6485.4|6479.4|3
1626188500000|2021-07-13 15:01:40|6487.6|6481.6|6485.4|6479.4|6488.2|6482.2|6485.4|6479.4|8
1626188510000|2021-07-13 15:01:50|6484.9|6478.9|6487.9|6481.9|6487.9|6481.9|6484.9|6478.9|4
1626188520000|2021-07-13 15:02:00|6487.4|6481.4|6483.9|6477.9|6487.7|6481.7|6483.9|6477.9|5
1626188530000|2021-07-13 15:02:10|6484.4|6478.4|6483.9|6477.9|6484.9|6478.9|6483.4|6477.4|6
1626188540000|2021-07-13 15:02:20|6483.7|6477.7|6483.9|6477.9|6483.9|6477.9|6482.2|6476.2|4
1626188550000|2021-07-13 15:02:30|6483.7|6477.7|6483.9|6477.9|6483.9|6477.9|6483.2|6477.2|0
1626188560000|2021-07-13 15:02:40|6483.4|6477.4|6483.7|6477.7|6483.7|6477.7|6481.9|6475.9|7
1626188570000|2021-07-13 15:02:50|6483.4|6477.4|6483.7|6477.7|6483.9|6477.9|6482.2|6476.2|2
1626188580000|2021-07-13 15:03:00|6483.4|6477.4|6482.9|6476.9|6483.9|6477.9|6482.7|6476.7|1
1626188590000|2021-07-13 15:03:10|6482.7|6476.7|6477.4|6471.4|6482.7|6476.7|6477.4|6471.4|1
1626188600000|2021-07-13 15:03:20|6477.7|6471.7|6471.7|6465.7|6477.9|6471.9|6471.7|6465.7|4
1626188610000|2021-07-13 15:03:30|6471.2|6465.2|6473.4|6467.4|6474.2|6468.2|6471.2|6465.2|3
1626188620000|2021-07-13 15:03:40|6473.7|6467.7|6475.9|6469.9|6475.9|6469.9|6473.4|6467.4|0
1626188630000|2021-07-13 15:03:50|6475.7|6469.7|6475.7|6469.7|6475.7|6469.7|6475.7|6469.7|0
1626188640000|2021-07-13 15:04:00|6475.9|6469.9|6476.4|6470.4|6476.4|6470.4|6475.4|6469.4|1
1626188650000|2021-07-13 15:04:10|6476.9|6470.9|6474.9|6468.9|6477.9|6471.9|6474.2|6468.2|4
1626188660000|2021-07-13 15:04:20|6475.2|6469.2|6474.2|6468.2|6475.2|6469.2|6472.9|6466.9|2
1626188670000|2021-07-13 15:04:30|6476.2|6470.2|6477.1|6471.1|6477.6|6471.6|6476.2|6470.2|6
1626188680000|2021-07-13 15:04:40|6473.6|6467.6|6475.1|6469.1|6475.1|6469.1|6473.6|6467.6|0
1626188690000|2021-07-13 15:04:50|6474.6|6468.6|6474.1|6468.1|6474.6|6468.6|6474.1|6468.1|0
1626188700000|2021-07-13 15:05:00|6476.6|6470.6|6478.6|6472.6|6478.6|6472.6|6476.4|6470.4|1
1626188710000|2021-07-13 15:05:10|6478.4|6472.4|6477.6|6471.6|6478.4|6472.4|6476.6|6470.6|0
1626188720000|2021-07-13 15:05:20|6477.1|6471.1|6475.1|6469.1|6477.1|6471.1|6474.6|6468.6|1
1626188730000|2021-07-13 15:05:30|6475.5|6469.5|6474.4|6468.4|6477.6|6471.6|6472.6|6466.6|2
1626188740000|2021-07-13 15:05:40|6474.2|6468.2|6471.8|6465.8|6474.4|6468.4|6470.6|6464.6|4
1626188750000|2021-07-13 15:05:50|6472.6|6466.6|6473.1|6467.1|6473.6|6467.6|6472.1|6466.1|0
1626188760000|2021-07-13 15:06:00|6473.3|6467.3|6474.6|6468.6|6474.6|6468.6|6473.1|6467.1|0
1626188770000|2021-07-13 15:06:10|6474.8|6468.8|6474.1|6468.1|6474.8|6468.8|6474.1|6468.1|0
1626188780000|2021-07-13 15:06:20|6474.6|6468.6|6474.9|6468.9|6476.6|6470.6|6474.6|6468.6|1
1626188790000|2021-07-13 15:06:30|6474.6|6468.6|6475.1|6469.1|6475.1|6469.1|6474.6|6468.6|0
1626188800000|2021-07-13 15:06:40|6474.9|6468.9|6474.9|6468.9|6474.9|6468.9|6474.9|6468.9|0
1626188810000|2021-07-13 15:06:50|6478.8|6472.8|6477.8|6471.8|6479.8|6473.8|6477|6471|4
1626188820000|2021-07-13 15:07:00|6478|6472|6479|6473|6479|6473|6478|6472|0
1626188830000|2021-07-13 15:07:10|6480.3|6474.3|6478.5|6472.5|6480.9|6474.9|6478|6472|3
1626188840000|2021-07-13 15:07:20|6478.3|6472.3|6477.8|6471.8|6478.3|6472.3|6476.8|6470.8|1
1626188850000|2021-07-13 15:07:30|6478.3|6472.3|6474.4|6468.4|6478.8|6472.8|6474.4|6468.4|0
1626188860000|2021-07-13 15:07:40|6474.6|6468.6|6476.1|6470.1|6478.9|6472.9|6474.6|6468.6|2
1626188870000|2021-07-13 15:07:50|6477.1|6471.1|6477.3|6471.3|6477.6|6471.6|6477.1|6471.1|0
1626188880000|2021-07-13 15:08:00|6477.8|6471.8|6475.8|6469.8|6477.8|6471.8|6475.8|6469.8|0
1626188890000|2021-07-13 15:08:10|6474.9|6468.9|6473.9|6467.9|6474.9|6468.9|6473.9|6467.9|3
1626188900000|2021-07-13 15:08:20|6472|6466|6471.8|6465.8|6472|6466|6471.6|6465.6|0
1626188910000|2021-07-13 15:08:30|6472.1|6466.1|6471.6|6465.6|6472.1|6466.1|6470.6|6464.6|0
1626188920000|2021-07-13 15:08:40|6471.8|6465.8|6477.1|6471.1|6477.1|6471.1|6471.6|6465.6|3
1626188930000|2021-07-13 15:08:50|6477.9|6471.9|6477.5|6471.5|6478.3|6472.3|6477.3|6471.3|3
1626188940000|2021-07-13 15:09:00|6477.8|6471.8|6482|6476|6482.8|6476.8|6476.8|6470.8|9
1626188950000|2021-07-13 15:09:10|6481.3|6475.3|6481.1|6475.1|6481.3|6475.3|6479.5|6473.5|2
1626188960000|2021-07-13 15:09:20|6480.1|6474.1|6476.3|6470.3|6480.1|6474.1|6476.3|6470.3|5
1626188970000|2021-07-13 15:09:30|6476.8|6470.8|6475.3|6469.3|6476.8|6470.8|6473.8|6467.8|0
1626188980000|2021-07-13 15:09:40|6474.3|6468.3|6474.4|6468.4|6474.4|6468.4|6474.3|6468.3|1
1626188990000|2021-07-13 15:09:50|6473.9|6467.9|6477.6|6471.6|6478.4|6472.4|6473.9|6467.9|0
1626189000000|2021-07-13 15:10:00|6478.1|6472.1|6478.4|6472.4|6478.9|6472.9|6476.6|6470.6|1
1626189010000|2021-07-13 15:10:10|6478.1|6472.1|6475.1|6469.1|6478.1|6472.1|6475.1|6469.1|2
1626189020000|2021-07-13 15:10:20|6474.9|6468.9|6473.6|6467.6|6474.9|6468.9|6473.6|6467.6|0
1626189030000|2021-07-13 15:10:30|6474.1|6468.1|6471.1|6465.1|6474.1|6468.1|6470.4|6464.4|1
1626189050000|2021-07-13 15:10:50|6471.6|6465.6|6472.1|6466.1|6472.3|6466.3|6471.6|6465.6|2
1626189060000|2021-07-13 15:11:00|6472.9|6466.9|6473.1|6467.1|6473.1|6467.1|6472.9|6466.9|2
1626189070000|2021-07-13 15:11:10|6472.4|6466.4|6469|6463|6472.4|6466.4|6468.6|6462.6|2
1626189080000|2021-07-13 15:11:20|6468.8|6462.8|6468.5|6462.5|6468.8|6462.8|6468.5|6462.5|0
1626189090000|2021-07-13 15:11:30|6468.8|6462.8|6468.8|6462.8|6468.8|6462.8|6468.3|6462.3|0
1626189100000|2021-07-13 15:11:40|6467.8|6461.8|6462.6|6456.6|6467.8|6461.8|6462.3|6456.3|1
1626189110000|2021-07-13 15:11:50|6463.1|6457.1|6464|6458|6464|6458|6463.1|6457.1|6
1626189120000|2021-07-13 15:12:00|6463|6457|6464.8|6458.8|6464.8|6458.8|6462.6|6456.6|10
1626189130000|2021-07-13 15:12:10|6465.3|6459.3|6465.5|6459.5|6465.5|6459.5|6465.3|6459.3|0
1626189140000|2021-07-13 15:12:20|6465.8|6459.8|6469|6463|6469|6463|6465.8|6459.8|3
1626189150000|2021-07-13 15:12:30|6469.3|6463.3|6467.8|6461.8|6469.5|6463.5|6467.8|6461.8|0
1626189160000|2021-07-13 15:12:40|6468.3|6462.3|6469|6463|6469|6463|6468.3|6462.3|0
1626189170000|2021-07-13 15:12:50|6469.7|6463.7|6469.8|6463.8|6469.9|6463.9|6468.8|6462.8|1
1626189180000|2021-07-13 15:13:00|6471.6|6465.6|6473|6467|6475.3|6469.3|6471.6|6465.6|6
1626189190000|2021-07-13 15:13:10|6474|6468|6475.8|6469.8|6476.3|6470.3|6473.3|6467.3|0
1626189200000|2021-07-13 15:13:20|6475.9|6469.9|6476.3|6470.3|6477.3|6471.3|6475.5|6469.5|1
1626189220000|2021-07-13 15:13:40|6475.8|6469.8|6476.3|6470.3|6476.3|6470.3|6475.8|6469.8|1
1626189230000|2021-07-13 15:13:50|6475.3|6469.3|6473.3|6467.3|6475.3|6469.3|6473.3|6467.3|2
1626189240000|2021-07-13 15:14:00|6474.2|6468.2|6475.8|6469.8|6475.8|6469.8|6474.2|6468.2|2
1626189250000|2021-07-13 15:14:10|6476|6470|6479.5|6473.5|6481|6475|6476|6470|2
1626189260000|2021-07-13 15:14:20|6479.8|6473.8|6481.7|6475.7|6482|6476|6479.8|6473.8|0
1626189270000|2021-07-13 15:14:30|6482.2|6476.2|6483.5|6477.5|6483.5|6477.5|6482.2|6476.2|3
1626189280000|2021-07-13 15:14:40|6483.3|6477.3|6481.2|6475.2|6483.3|6477.3|6481|6475|1
1626189290000|2021-07-13 15:14:50|6481|6475|6476.5|6470.5|6481.2|6475.2|6476.5|6470.5|0
1626189300000|2021-07-13 15:15:00|6475.5|6469.5|6482|6476|6482.8|6476.8|6473.2|6467.2|2
1626189310000|2021-07-13 15:15:10|6479.3|6473.3|6481.8|6475.8|6482.8|6476.8|6477.3|6471.3|2
1626189320000|2021-07-13 15:15:20|6481.6|6475.6|6479.8|6473.8|6481.6|6475.6|6478.8|6472.8|2
1626189330000|2021-07-13 15:15:30|6479.6|6473.6|6474.3|6468.3|6479.6|6473.6|6474.3|6468.3|0
1626189340000|2021-07-13 15:15:40|6473.8|6467.8|6472.8|6466.8|6473.8|6467.8|6467.6|6461.6|13
1626189350000|2021-07-13 15:15:50|6472.6|6466.6|6473.6|6467.6|6473.8|6467.8|6472.1|6466.1|0
1626189360000|2021-07-13 15:16:00|6473.8|6467.8|6474.8|6468.8|6474.8|6468.8|6473.3|6467.3|6
1626189370000|2021-07-13 15:16:10|6474.6|6468.6|6477.8|6471.8|6477.8|6471.8|6474.3|6468.3|0
1626189380000|2021-07-13 15:16:20|6478.1|6472.1|6477.3|6471.3|6479.6|6473.6|6476.8|6470.8|2
1626189390000|2021-07-13 15:16:30|6476.8|6470.8|6477|6471|6477.3|6471.3|6476.8|6470.8|0
1626189400000|2021-07-13 15:16:40|6477.3|6471.3|6477.3|6471.3|6477.3|6471.3|6477|6471|1
1626189410000|2021-07-13 15:16:50|6477.6|6471.6|6478.3|6472.3|6479.1|6473.1|6477.6|6471.6|0
1626189420000|2021-07-13 15:17:00|6479.5|6473.5|6480.3|6474.3|6480.3|6474.3|6479.3|6473.3|1
1626189430000|2021-07-13 15:17:10|6480.1|6474.1|6479.8|6473.8|6480.1|6474.1|6479.8|6473.8|0
1626189440000|2021-07-13 15:17:20|6480.1|6474.1|6480.1|6474.1|6480.1|6474.1|6480.1|6474.1|0
1626189450000|2021-07-13 15:17:30|6479.8|6473.8|6482.2|6476.2|6482.5|6476.5|6479.8|6473.8|6
1626189460000|2021-07-13 15:17:40|6482.5|6476.5|6483.2|6477.2|6483.7|6477.7|6482.5|6476.5|0
1626189470000|2021-07-13 15:17:50|6481.5|6475.5|6481.5|6475.5|6481.5|6475.5|6481.5|6475.5|2
1626189480000|2021-07-13 15:18:00|6482.2|6476.2|6483.7|6477.7|6483.7|6477.7|6482.2|6476.2|0
1626189490000|2021-07-13 15:18:10|6484|6478|6483.5|6477.5|6484.5|6478.5|6483.5|6477.5|0
1626189500000|2021-07-13 15:18:20|6484|6478|6484|6478|6484|6478|6484|6478|0
1626189510000|2021-07-13 15:18:30|6485.2|6479.2|6483|6477|6485.2|6479.2|6483|6477|3
1626189520000|2021-07-13 15:18:40|6481.5|6475.5|6481.5|6475.5|6481.5|6475.5|6481.5|6475.5|1
1626189530000|2021-07-13 15:18:50|6481|6475|6478.5|6472.5|6481|6475|6478.5|6472.5|1
1626189540000|2021-07-13 15:19:00|6478.2|6472.2|6478.7|6472.7|6478.7|6472.7|6471.7|6465.7|2
1626189550000|2021-07-13 15:19:10|6477.5|6471.5|6474.2|6468.2|6477.5|6471.5|6474.2|6468.2|1
1626189560000|2021-07-13 15:19:20|6474.5|6468.5|6475.7|6469.7|6475.7|6469.7|6474|6468|0
1626189570000|2021-07-13 15:19:30|6476|6470|6473.5|6467.5|6476|6470|6473.5|6467.5|0
1626189580000|2021-07-13 15:19:40|6474|6468|6473.7|6467.7|6474.7|6468.7|6473.7|6467.7|0
1626189590000|2021-07-13 15:19:50|6475.2|6469.2|6475.5|6469.5|6475.5|6469.5|6475.2|6469.2|1
1626189600000|2021-07-13 15:20:00|6476.5|6470.5|6474.7|6468.7|6477|6471|6474.7|6468.7|0
1626189610000|2021-07-13 15:20:10|6474.5|6468.5|6474|6468|6474.5|6468.5|6472.5|6466.5|1
1626189620000|2021-07-13 15:20:20|6474.2|6468.2|6474|6468|6474.2|6468.2|6474|6468|0
1626189630000|2021-07-13 15:20:30|6474.2|6468.2|6474.2|6468.2|6474.2|6468.2|6474|6468|0
1626189640000|2021-07-13 15:20:40|6473.7|6467.7|6474.2|6468.2|6474.7|6468.7|6472.7|6466.7|1
1626189650000|2021-07-13 15:20:50|6474.5|6468.5|6474.7|6468.7|6474.7|6468.7|6474.5|6468.5|0
1626189660000|2021-07-13 15:21:00|6474.5|6468.5|6474.2|6468.2|6474.5|6468.5|6474.2|6468.2|0
1626189670000|2021-07-13 15:21:10|6474.5|6468.5|6472.7|6466.7|6474.5|6468.5|6472.5|6466.5|0
1626189680000|2021-07-13 15:21:20|||||||||1
1626189690000|2021-07-13 15:21:30|6473.7|6467.7|6471|6465|6474.7|6468.7|6470.7|6464.7|1
1626189700000|2021-07-13 15:21:40|6470.7|6464.7|6468.2|6462.2|6471.2|6465.2|6467.2|6461.2|0
1626189710000|2021-07-13 15:21:50|6470.2|6464.2|6471|6465|6471|6465|6469.7|6463.7|0
1626189720000|2021-07-13 15:22:00|6471.2|6465.2|6469.5|6463.5|6471.2|6465.2|6469.5|6463.5|0
1626189730000|2021-07-13 15:22:10|6469.7|6463.7|6469.7|6463.7|6469.7|6463.7|6469.7|6463.7|1
1626189750000|2021-07-13 15:22:30|6469.5|6463.5|6471|6465|6471|6465|6469.5|6463.5|0
1626189760000|2021-07-13 15:22:40|6470.5|6464.5|6471.5|6465.5|6471.7|6465.7|6470.5|6464.5|1
1626189770000|2021-07-13 15:22:50|6471.7|6465.7|6473|6467|6473|6467|6471.7|6465.7|0
1626189780000|2021-07-13 15:23:00|6472.7|6466.7|6473.5|6467.5|6474|6468|6472.2|6466.2|0
1626189790000|2021-07-13 15:23:10|6473.7|6467.7|6474.5|6468.5|6474.5|6468.5|6473.2|6467.2|1
1626189800000|2021-07-13 15:23:20|6474.7|6468.7|6474.2|6468.2|6474.7|6468.7|6474.2|6468.2|0
1626189810000|2021-07-13 15:23:30|6474.5|6468.5|6476.5|6470.5|6476.5|6470.5|6474.5|6468.5|2
1626189820000|2021-07-13 15:23:40|6476|6470|6476.5|6470.5|6476.5|6470.5|6476|6470|0
1626189830000|2021-07-13 15:23:50|6477.7|6471.7|6477.7|6471.7|6477.7|6471.7|6477.5|6471.5|1
1626189840000|2021-07-13 15:24:00|6477|6471|6474.7|6468.7|6477|6471|6474.2|6468.2|2
1626189860000|2021-07-13 15:24:20|6474.4|6468.4|6476.9|6470.9|6476.9|6470.9|6474.4|6468.4|0
1626189870000|2021-07-13 15:24:30|6475.9|6469.9|6476.4|6470.4|6476.4|6470.4|6475.9|6469.9|1
1626189880000|2021-07-13 15:24:40|6476.2|6470.2|6476.2|6470.2|6476.2|6470.2|6476.2|6470.2|0
1626189890000|2021-07-13 15:24:50|6475.9|6469.9|6476.7|6470.7|6476.7|6470.7|6475.9|6469.9|0
1626189900000|2021-07-13 15:25:00|6476.4|6470.4|6476.4|6470.4|6476.4|6470.4|6475.9|6469.9|1
1626189910000|2021-07-13 15:25:10|6476.7|6470.7|6482.2|6476.2|6482.7|6476.7|6476.7|6470.7|0
1626189920000|2021-07-13 15:25:20|6481.9|6475.9|6477.9|6471.9|6481.9|6475.9|6477.4|6471.4|2
1626189930000|2021-07-13 15:25:30|6478.2|6472.2|6478.7|6472.7|6480.7|6474.7|6478.2|6472.2|1
1626189940000|2021-07-13 15:25:40|6478.9|6472.9|6479.4|6473.4|6479.7|6473.7|6478.4|6472.4|0
1626189950000|2021-07-13 15:25:50|6479.2|6473.2|6481.4|6475.4|6481.4|6475.4|6479.2|6473.2|0
1626189960000|2021-07-13 15:26:00|6481.9|6475.9|6482.4|6476.4|6482.4|6476.4|6481.9|6475.9|1
1626189970000|2021-07-13 15:26:10|6482.9|6476.9|6481.4|6475.4|6483.2|6477.2|6481.4|6475.4|0
1626189980000|2021-07-13 15:26:20|6481.7|6475.7|6482.9|6476.9|6482.9|6476.9|6479.4|6473.4|2
1626189990000|2021-07-13 15:26:30|6482.7|6476.7|6483.4|6477.4|6483.7|6477.7|6482.7|6476.7|0
1626190000000|2021-07-13 15:26:40|6483.7|6477.7|6483.4|6477.4|6483.7|6477.7|6483.4|6477.4|1
1626190010000|2021-07-13 15:26:50|6483.9|6477.9|6483.9|6477.9|6483.9|6477.9|6483.7|6477.7|1
1626190020000|2021-07-13 15:27:00|6483.7|6477.7|6482.9|6476.9|6483.7|6477.7|6482.4|6476.4|0
1626190030000|2021-07-13 15:27:10|6482.7|6476.7|6486.4|6480.4|6486.4|6480.4|6482.4|6476.4|3
1626190040000|2021-07-13 15:27:20|6486.7|6480.7|6486.9|6480.9|6487.2|6481.2|6486.7|6480.7|2
1626190050000|2021-07-13 15:27:30|6487.2|6481.2|6488.4|6482.4|6489.2|6483.2|6487.2|6481.2|1
1626190060000|2021-07-13 15:27:40|6488.2|6482.2|6489.9|6483.9|6489.9|6483.9|6487.9|6481.9|5
1626190070000|2021-07-13 15:27:50|6490.4|6484.4|6490.9|6484.9|6491.4|6485.4|6490.2|6484.2|1
1626190080000|2021-07-13 15:28:00|6490.7|6484.7|6486.4|6480.4|6490.7|6484.7|6486.4|6480.4|0
1626190090000|2021-07-13 15:28:10|6486.9|6480.9|6488.7|6482.7|6488.7|6482.7|6486.4|6480.4|3
1626190100000|2021-07-13 15:28:20|6487.9|6481.9|6488.2|6482.2|6488.2|6482.2|6487.4|6481.4|1
1626190110000|2021-07-13 15:28:30|6488.7|6482.7|6490.7|6484.7|6490.7|6484.7|6488.7|6482.7|5
1626190120000|2021-07-13 15:28:40|6490.9|6484.9|6490.7|6484.7|6491.2|6485.2|6490.2|6484.2|9
1626190130000|2021-07-13 15:28:50|6490.9|6484.9|6489.9|6483.9|6491.2|6485.2|6489.9|6483.9|0
1626190140000|2021-07-13 15:29:00|6489.7|6483.7|6488.9|6482.9|6489.9|6483.9|6488.7|6482.7|1
1626190150000|2021-07-13 15:29:10|6489.2|6483.2|6489.7|6483.7|6489.7|6483.7|6488.7|6482.7|1
1626190160000|2021-07-13 15:29:20|6489.2|6483.2|6488.2|6482.2|6489.2|6483.2|6487.9|6481.9|0
1626190170000|2021-07-13 15:29:30|6487.9|6481.9|6488.2|6482.2|6488.2|6482.2|6487.9|6481.9|1
1626190180000|2021-07-13 15:29:40|6488.6|6482.6|6488.4|6482.4|6488.7|6482.7|6488.4|6482.4|1
1626190190000|2021-07-13 15:29:50|6489.2|6483.2|6488.9|6482.9|6489.4|6483.4|6487.4|6481.4|2
1626190200000|2021-07-13 15:30:00|6485.9|6479.9|6481.4|6475.4|6487.4|6481.4|6479.2|6473.2|8
1626190210000|2021-07-13 15:30:10|6482.9|6476.9|6480.7|6474.7|6483.2|6477.2|6480.7|6474.7|2
1626190220000|2021-07-13 15:30:20|6480.9|6474.9|6481.2|6475.2|6483.2|6477.2|6480.9|6474.9|1
1626190230000|2021-07-13 15:30:30|6481.7|6475.7|6483.2|6477.2|6483.2|6477.2|6481.2|6475.2|0
1626190240000|2021-07-13 15:30:40|6482.9|6476.9|6485.2|6479.2|6485.4|6479.4|6482.9|6476.9|1
1626190250000|2021-07-13 15:30:50|6485.4|6479.4|6484.7|6478.7|6486.1|6480.1|6484.7|6478.7|1
1626190260000|2021-07-13 15:31:00|6485.2|6479.2|6484.2|6478.2|6485.2|6479.2|6483.2|6477.2|1
1626190270000|2021-07-13 15:31:10|6484.7|6478.7|6486.4|6480.4|6486.4|6480.4|6484.7|6478.7|0
1626190280000|2021-07-13 15:31:20|6486.2|6480.2|6486.2|6480.2|6486.2|6480.2|6485.9|6479.9|0
1626190290000|2021-07-13 15:31:30|6486.7|6480.7|6490.2|6484.2|6490.2|6484.2|6486.7|6480.7|3
1626190300000|2021-07-13 15:31:40|6489.9|6483.9|6490.9|6484.9|6490.9|6484.9|6489.9|6483.9|0
1626190310000|2021-07-13 15:31:50|6491.3|6485.3|6487.9|6481.9|6491.4|6485.4|6487.9|6481.9|1
1626190320000|2021-07-13 15:32:00|6488.4|6482.4|6486.9|6480.9|6489.7|6483.7|6486.7|6480.7|3
1626190330000|2021-07-13 15:32:10|6487.2|6481.2|6490.9|6484.9|6490.9|6484.9|6486.9|6480.9|0
1626190340000|2021-07-13 15:32:20|6491.4|6485.4|6491.4|6485.4|6491.4|6485.4|6491.4|6485.4|1
1626190350000|2021-07-13 15:32:30|6491.2|6485.2|6490.4|6484.4|6491.2|6485.2|6487.2|6481.2|2
1626190360000|2021-07-13 15:32:40|6490.9|6484.9|6489.7|6483.7|6490.9|6484.9|6489.7|6483.7|0
1626190370000|2021-07-13 15:32:50|6489.4|6483.4|6488.7|6482.7|6489.4|6483.4|6488.7|6482.7|1
1626190380000|2021-07-13 15:33:00|6487.2|6481.2|6483.7|6477.7|6487.2|6481.2|6482.9|6476.9|3
1626190390000|2021-07-13 15:33:10|6483.2|6477.2|6486.7|6480.7|6486.7|6480.7|6482.7|6476.7|0
1626190400000|2021-07-13 15:33:20|6486.2|6480.2|6487.7|6481.7|6488.1|6482.1|6486.2|6480.2|1
1626190410000|2021-07-13 15:33:30|6488.7|6482.7|6488.4|6482.4|6488.7|6482.7|6488.2|6482.2|1
1626190420000|2021-07-13 15:33:40|6488.6|6482.6|6489.4|6483.4|6490.1|6484.1|6488.6|6482.6|2
1626190430000|2021-07-13 15:33:50|6489.6|6483.6|6487.6|6481.6|6489.6|6483.6|6487.1|6481.1|1
1626190440000|2021-07-13 15:34:00|6487.9|6481.9|6490.6|6484.6|6490.6|6484.6|6487.9|6481.9|0
1626190450000|2021-07-13 15:34:10|6491.4|6485.4|6490.7|6484.7|6491.4|6485.4|6490.7|6484.7|1
1626190460000|2021-07-13 15:34:20|6491.1|6485.1|6490.9|6484.9|6491.1|6485.1|6490.7|6484.7|1
1626190470000|2021-07-13 15:34:30|6491.1|6485.1|6491.6|6485.6|6491.6|6485.6|6491.1|6485.1|2
1626190480000|2021-07-13 15:34:40|6491.4|6485.4|6490.4|6484.4|6491.4|6485.4|6490.4|6484.4|2
1626190490000|2021-07-13 15:34:50|6490.1|6484.1|6490.1|6484.1|6490.4|6484.4|6489.6|6483.6|1
1626190500000|2021-07-13 15:35:00|6489.6|6483.6|6488.6|6482.6|6489.9|6483.9|6487.1|6481.1|0
1626190510000|2021-07-13 15:35:10|6489.4|6483.4|6490.9|6484.9|6490.9|6484.9|6489.4|6483.4|0
1626190520000|2021-07-13 15:35:20|6491.6|6485.6|6492.9|6486.9|6492.9|6486.9|6491.1|6485.1|2
1626190530000|2021-07-13 15:35:30|6493.2|6487.2|6495.9|6489.9|6495.9|6489.9|6493.2|6487.2|4
1626190540000|2021-07-13 15:35:40|6495.6|6489.6|6495.4|6489.4|6495.6|6489.6|6495.4|6489.4|2
1626190550000|2021-07-13 15:35:50|6495.6|6489.6|6495.4|6489.4|6496.4|6490.4|6495.4|6489.4|0
1626190560000|2021-07-13 15:36:00|6495.1|6489.1|6495.1|6489.1|6495.1|6489.1|6494.6|6488.6|0
1626190570000|2021-07-13 15:36:10|6494.9|6488.9|6495.9|6489.9|6495.9|6489.9|6494.9|6488.9|1
1626190600000|2021-07-13 15:36:40|6496.1|6490.1|6496.9|6490.9|6496.9|6490.9|6496.1|6490.1|2
1626190610000|2021-07-13 15:36:50|||||||||8
1626190620000|2021-07-13 15:37:00|6497.1|6491.1|6498.1|6492.1|6498.1|6492.1|6497.1|6491.1|10
1626190630000|2021-07-13 15:37:10|6497.9|6491.9|6503.1|6497.1|6503.1|6497.1|6497.9|6491.9|10
1626190640000|2021-07-13 15:37:20|6503.3|6497.3|6504.1|6498.1|6505.6|6499.6|6503.3|6497.3|3
1626190650000|2021-07-13 15:37:30|6504.6|6498.6|6505.1|6499.1|6505.4|6499.4|6504.6|6498.6|0
1626190660000|2021-07-13 15:37:40|6506.1|6500.1|6510.6|6504.6|6510.6|6504.6|6506.1|6500.1|0
1626190670000|2021-07-13 15:37:50|6510.8|6504.8|6516.4|6510.4|6516.4|6510.4|6510.8|6504.8|1
1626190680000|2021-07-13 15:38:00|6516.6|6510.6|6517.1|6511.1|6517.1|6511.1|6513.6|6507.6|4
1626190690000|2021-07-13 15:38:10|6516.9|6510.9|6511.4|6505.4|6516.9|6510.9|6510.4|6504.4|3
1626190700000|2021-07-13 15:38:20|6510.6|6504.6|6510.1|6504.1|6510.6|6504.6|6509.9|6503.9|0
1626190710000|2021-07-13 15:38:30|6510.4|6504.4|6511.4|6505.4|6511.4|6505.4|6510.1|6504.1|2
1626190720000|2021-07-13 15:38:40|6511.6|6505.6|6511.6|6505.6|6511.9|6505.9|6511.6|6505.6|0
1626190730000|2021-07-13 15:38:50|6511.9|6505.9|6513.6|6507.6|6517.4|6511.4|6511.6|6505.6|1
1626190740000|2021-07-13 15:39:00|6513.9|6507.9|6513.4|6507.4|6513.9|6507.9|6513.1|6507.1|0
1626190750000|2021-07-13 15:39:10|6512.9|6506.9|6512.9|6506.9|6512.9|6506.9|6512.4|6506.4|0
1626190760000|2021-07-13 15:39:20|6512.6|6506.6|6513.6|6507.6|6513.9|6507.9|6512.6|6506.6|2
1626190770000|2021-07-13 15:39:30|6513.9|6507.9|6514.4|6508.4|6514.4|6508.4|6513.4|6507.4|1
1626190780000|2021-07-13 15:39:40|6515.6|6509.6|6518.4|6512.4|6518.4|6512.4|6515.6|6509.6|3
1626190790000|2021-07-13 15:39:50|6517.9|6511.9|6518.6|6512.6|6518.6|6512.6|6517.5|6511.5|0
1626190800000|2021-07-13 15:40:00|6518.4|6512.4|6518.6|6512.6|6518.6|6512.6|6518.1|6512.1|1
1626190810000|2021-07-13 15:40:10|6518.4|6512.4|6518.9|6512.9|6518.9|6512.9|6518.1|6512.1|0
1626190820000|2021-07-13 15:40:20|6519.1|6513.1|6521.4|6515.4|6521.6|6515.6|6519.1|6513.1|1
1626190830000|2021-07-13 15:40:30|6520.9|6514.9|6520.1|6514.1|6521.1|6515.1|6520.1|6514.1|1
1626190840000|2021-07-13 15:40:40|6519.6|6513.6|6519.6|6513.6|6520.1|6514.1|6519.6|6513.6|0
1626190850000|2021-07-13 15:40:50|6518.4|6512.4|6516.8|6510.8|6518.4|6512.4|6515.1|6509.1|5
1626190860000|2021-07-13 15:41:00|6516.6|6510.6|6519.4|6513.4|6519.6|6513.6|6515.9|6509.9|0
1626190870000|2021-07-13 15:41:10|6519.6|6513.6|6519.6|6513.6|6519.9|6513.9|6519.4|6513.4|0
1626190880000|2021-07-13 15:41:20|6519.9|6513.9|6522.1|6516.1|6522.1|6516.1|6519.9|6513.9|4
1626190890000|2021-07-13 15:41:30|6521.9|6515.9|6521.6|6515.6|6521.9|6515.9|6521.6|6515.6|2
1626190900000|2021-07-13 15:41:40|6519.9|6513.9|6519.9|6513.9|6519.9|6513.9|6519.9|6513.9|1
1626190910000|2021-07-13 15:41:50|6519.6|6513.6|6520.7|6514.7|6520.8|6514.8|6518.6|6512.6|7
1626190920000|2021-07-13 15:42:00|6520.2|6514.2|6524.9|6518.9|6526.5|6520.5|6520|6514|8
1626190930000|2021-07-13 15:42:10|6521.9|6515.9|6517|6511|6521.9|6515.9|6516.3|6510.3|3
1626190940000|2021-07-13 15:42:20|6516.8|6510.8|6510.8|6504.8|6520|6514|6510.8|6504.8|4
1626190950000|2021-07-13 15:42:30|6511.1|6505.1|6512.2|6506.2|6512.5|6506.5|6510.1|6504.1|3
1626190960000|2021-07-13 15:42:40|6512.5|6506.5|6511.5|6505.5|6512.5|6506.5|6511.2|6505.2|1
1626190970000|2021-07-13 15:42:50|6511.3|6505.3|6509.8|6503.8|6511.3|6505.3|6509.8|6503.8|0
1626190980000|2021-07-13 15:43:00|6509.5|6503.5|6511|6505|6511.3|6505.3|6509.3|6503.3|0
1626190990000|2021-07-13 15:43:10|6508.8|6502.8|6509.8|6503.8|6511.3|6503.8|6505.8|6499.8|1
1626191000000|2021-07-13 15:43:20|6509.6|6503.6|6511.2|6505.2|6511.7|6505.7|6509.6|6503.6|0
1626191010000|2021-07-13 15:43:30|6511.5|6505.5|6512.5|6506.5|6513.3|6507.3|6511.5|6505.5|0
1626191020000|2021-07-13 15:43:40|6513|6507|6516.2|6510.2|6516.2|6510.2|6513|6507|1
1626191030000|2021-07-13 15:43:50|6516|6510|6517|6511|6517|6511|6515.8|6509.8|3
1626191040000|2021-07-13 15:44:00|6516.8|6510.8|6516.5|6510.5|6516.8|6510.8|6516.3|6510.3|0
1626191050000|2021-07-13 15:44:10|6517.3|6511.3|6516.6|6510.6|6518.5|6512.5|6516.6|6510.6|1
1626191060000|2021-07-13 15:44:20|6516.3|6510.3|6517|6511|6517.3|6511.3|6516|6510|0
1626191070000|2021-07-13 15:44:30|6518|6512|6520|6514|6520|6514|6518|6512|0
1626191080000|2021-07-13 15:44:40|6520.3|6514.3|6520.6|6514.6|6520.6|6514.6|6520.1|6514.1|1
1626191090000|2021-07-13 15:44:50|6520.3|6514.3|6520.6|6514.6|6520.7|6514.7|6520.1|6514.1|1
1626191100000|2021-07-13 15:45:00|6520.3|6514.3|6522.8|6516.8|6523.7|6517.7|6520.3|6514.3|3
1626191110000|2021-07-13 15:45:10|6522.5|6516.5|6523.3|6517.3|6524.8|6518.8|6520.8|6514.8|5
1626191120000|2021-07-13 15:45:20|6522.8|6516.8|6523.3|6517.3|6524.6|6518.6|6522.8|6516.8|10
1626191130000|2021-07-13 15:45:30|6523.1|6517.1|6523.1|6517.1|6524.1|6518.1|6523.1|6517.1|12
1626191140000|2021-07-13 15:45:40|6522.8|6516.8|6524.1|6518.1|6525.5|6519.5|6522.3|6516.3|25
1626191150000|2021-07-13 15:45:50|6523.8|6517.8|6526.5|6520.5|6527|6521|6523.3|6517.3|4
1626191160000|2021-07-13 15:46:00|6525.5|6519.5|6528.8|6522.8|6529.2|6523.2|6525.5|6519.5|4
1626191170000|2021-07-13 15:46:10|6529|6523|6528.5|6522.5|6529.3|6523.3|6528.3|6522.3|2
1626191180000|2021-07-13 15:46:20|6529.2|6523.2|6529.5|6523.5|6529.8|6523.8|6529.2|6523.2|2
1626191190000|2021-07-13 15:46:30|6529.8|6523.8|6524.2|6518.2|6530|6524|6524.2|6518.2|6
1626191200000|2021-07-13 15:46:40|6524|6518|6522.7|6516.7|6524.2|6518.2|6522.7|6516.7|0
1626191210000|2021-07-13 15:46:50|6523.2|6517.2|6525.8|6519.8|6527.5|6521.5|6523.2|6517.2|1
1626191220000|2021-07-13 15:47:00|6526|6520|6525.5|6519.5|6526.5|6520.5|6525.5|6519.5|0
1626191230000|2021-07-13 15:47:10|6525.3|6519.3|6526.7|6520.7|6527|6521|6525.3|6519.3|5
1626191240000|2021-07-13 15:47:20|6526.8|6520.8|6527|6521|6527|6521|6526.6|6520.6|1
1626191250000|2021-07-13 15:47:30|6526.1|6520.1|6525.5|6519.5|6526.1|6520.1|6525.5|6519.5|1
1626191260000|2021-07-13 15:47:40|6526.2|6520.2|6526.4|6520.4|6526.4|6520.4|6524.2|6518.2|5
1626191270000|2021-07-13 15:47:50|6526.5|6520.5|6526.5|6520.5|6527|6521|6526.3|6520.3|8
1626191280000|2021-07-13 15:48:00|6526|6520|6526.3|6520.3|6526.3|6520.3|6525.8|6519.8|0
1626191290000|2021-07-13 15:48:10|6525.6|6519.6|6525|6519|6525.6|6519.6|6524|6518|3
1626191300000|2021-07-13 15:48:20|6524.7|6518.7|6526|6520|6526|6520|6524|6518|2
1626191310000|2021-07-13 15:48:30|6526.5|6520.5|6527.1|6521.1|6527.1|6521.1|6526.5|6520.5|5
1626191320000|2021-07-13 15:48:40|6526.8|6520.8|6526.5|6520.5|6526.8|6520.8|6525.5|6519.5|6
1626191330000|2021-07-13 15:48:50|6526.3|6520.3|6526|6520|6526.5|6520.5|6526|6520|0
1626191340000|2021-07-13 15:49:00|6525.2|6519.2|6529.5|6523.5|6529.5|6523.5|6525.2|6519.2|4
1626191350000|2021-07-13 15:49:10|6529.3|6523.3|6529|6523|6529.3|6523.3|6527.7|6521.7|5
1626191360000|2021-07-13 15:49:20|6528.8|6522.8|6524|6518|6529.5|6523.5|6524|6518|2
1626191370000|2021-07-13 15:49:30|6523.7|6517.7|6529.5|6523.5|6530.3|6524.3|6523.7|6517.7|12
1626191380000|2021-07-13 15:49:40|6530.8|6524.8|6530.8|6524.8|6530.8|6524.8|6530.8|6524.8|5
1626191390000|2021-07-13 15:49:50|6531.3|6525.3|6529.5|6523.5|6531.6|6525.6|6529.5|6523.5|0
1626191400000|2021-07-13 15:50:00|6529.7|6523.7|6530.8|6524.8|6531.3|6525.3|6529.7|6523.7|3
1626191410000|2021-07-13 15:50:10|6531|6525|6531.8|6525.8|6533.5|6527.5|6530.5|6524.5|4
1626191420000|2021-07-13 15:50:20|6531.7|6525.7|6529.5|6523.5|6531.7|6525.7|6529.5|6523.5|1
1626191430000|2021-07-13 15:50:30|6529.3|6523.3|6526.7|6520.7|6529.3|6523.3|6526.5|6520.5|1
1626191440000|2021-07-13 15:50:40|6526.2|6520.2|6527.5|6521.5|6527.5|6521.5|6526.2|6520.2|0
1626191450000|2021-07-13 15:50:50|6527.7|6521.7|6527.2|6521.2|6529.3|6523.3|6526.5|6520.5|0
1626191460000|2021-07-13 15:51:00|6527.5|6521.5|6528|6522|6528.5|6522.5|6527.3|6521.3|1
1626191470000|2021-07-13 15:51:10|6528.3|6522.3|6530|6524|6530|6524|6528.3|6522.3|1
1626191480000|2021-07-13 15:51:20|6530.3|6524.3|6531.5|6525.5|6531.5|6525.5|6530.3|6524.3|1
1626191490000|2021-07-13 15:51:30|6531.3|6525.3|6530|6524|6531.5|6525.5|6529.8|6523.8|0
1626191500000|2021-07-13 15:51:40|6530.5|6524.5|6531|6525|6531.5|6525.5|6529.5|6523.5|1
1626191510000|2021-07-13 15:51:50|6530.6|6524.6|6528.7|6522.7|6530.6|6524.6|6528.7|6522.7|2
1626191520000|2021-07-13 15:52:00|6529.7|6523.7|6529.9|6523.9|6531.9|6525.9|6528.7|6522.7|7
1626191530000|2021-07-13 15:52:10|6530.2|6524.2|6529.9|6523.9|6531.7|6525.7|6529.4|6523.4|0
1626191540000|2021-07-13 15:52:20|6529.7|6523.7|6530.2|6524.2|6530.9|6524.9|6529.4|6523.4|0
1626191550000|2021-07-13 15:52:30|6530.4|6524.4|6528.7|6522.7|6530.7|6524.7|6528|6522|1
1626191560000|2021-07-13 15:52:40|6528.5|6522.5|6522.7|6516.7|6528.7|6522.7|6522.7|6516.7|1
1626191570000|2021-07-13 15:52:50|6522.4|6516.4|6521.9|6515.9|6522.9|6516.9|6521.3|6515.3|0
1626191580000|2021-07-13 15:53:00|6521.7|6515.7|6523.9|6517.9|6523.9|6517.9|6521.1|6515.1|2
1626191590000|2021-07-13 15:53:10|6524.4|6518.4|6525.9|6519.9|6525.9|6519.9|6524.4|6518.4|1
1626191600000|2021-07-13 15:53:20|6525.6|6519.6|6525.6|6519.6|6526.1|6520.1|6525.6|6519.6|0
1626191610000|2021-07-13 15:53:30|6525.9|6519.9|6525.7|6519.7|6525.9|6519.9|6525.2|6519.2|1
1626191620000|2021-07-13 15:53:40|6526.1|6520.1|6521.4|6515.4|6526.4|6520.4|6521.4|6515.4|1
1626191630000|2021-07-13 15:53:50|6519.9|6513.9|6519.4|6513.4|6520.4|6514.4|6519.4|6513.4|3
1626191640000|2021-07-13 15:54:00|6519.6|6513.6|6519.7|6513.7|6521.7|6515.7|6519.6|6513.6|0
1626191650000|2021-07-13 15:54:10|6520.4|6514.4|6518.5|6512.5|6521.2|6515.2|6518.5|6512.5|2
1626191660000|2021-07-13 15:54:20|6517.7|6511.7|6517.7|6511.7|6517.7|6511.7|6516.7|6510.7|3
1626191670000|2021-07-13 15:54:30|6517.9|6511.9|6518.4|6512.4|6518.7|6512.7|6517.9|6511.9|0
1626191680000|2021-07-13 15:54:40|6519.2|6513.2|6516.9|6510.9|6519.2|6513.2|6516.4|6510.4|0
1626191690000|2021-07-13 15:54:50|6517.2|6511.2|6518.3|6512.3|6519.9|6513.9|6517.2|6511.2|12
1626191700000|2021-07-13 15:55:00|6515.3|6509.3|6515.6|6509.6|6516.9|6509.6|6513.3|6506.6|0
1626191710000|2021-07-13 15:55:10|6515.8|6509.8|6516.1|6510.1|6516.1|6510.1|6515.6|6509.6|0
1626191720000|2021-07-13 15:55:20|6515.6|6509.6|6515.6|6509.6|6515.6|6509.6|6515.6|6509.6|2
1626191730000|2021-07-13 15:55:30|6513.3|6507.3|6513.1|6507.1|6513.6|6507.6|6511.6|6505.6|1
1626191740000|2021-07-13 15:55:40|6513.4|6507.4|6515.4|6509.4|6515.9|6509.9|6513.4|6507.4|0
1626191750000|2021-07-13 15:55:50|6514.9|6508.9|6514.4|6508.4|6514.9|6508.9|6514.4|6508.4|0
1626191760000|2021-07-13 15:56:00|6513.8|6507.8|6513.1|6507.1|6513.8|6507.8|6512.6|6506.6|0
1626191770000|2021-07-13 15:56:10|6513.6|6507.6|6515.9|6509.9|6515.9|6509.9|6513.6|6507.6|6
1626191780000|2021-07-13 15:56:20|6516.4|6510.4|6519.6|6513.6|6519.6|6513.6|6516.4|6510.4|2
1626191790000|2021-07-13 15:56:30|6519.9|6513.9|6519.9|6513.9|6520.8|6514.8|6518.9|6512.9|1
1626191800000|2021-07-13 15:56:40|6520.4|6514.4|6520.4|6514.4|6521.4|6515.4|6520.4|6514.4|0
1626191810000|2021-07-13 15:56:50|6520.1|6514.1|6518.6|6512.6|6520.6|6514.6|6518.1|6512.1|1
1626191820000|2021-07-13 15:57:00|6518.4|6512.4|6516.3|6510.3|6518.4|6512.4|6515.6|6509.6|1
1626191830000|2021-07-13 15:57:10|6516.1|6510.1|6515.3|6509.3|6517.6|6511.6|6515.1|6509.1|17
1626191840000|2021-07-13 15:57:20|6513.9|6507.9|6511.9|6505.9|6513.9|6507.9|6511.9|6505.9|1
1626191850000|2021-07-13 15:57:30|6511.3|6505.3|6510.3|6504.3|6511.4|6505.4|6510.3|6504.3|10
1626191860000|2021-07-13 15:57:40|6510.5|6504.5|6510.6|6504.6|6510.6|6504.6|6510.3|6504.3|0
1626191870000|2021-07-13 15:57:50|6509.9|6503.9|6506.2|6500.2|6509.9|6503.9|6506.2|6500.2|13
1626191880000|2021-07-13 15:58:00|6505.9|6499.9|6507.4|6501.4|6507.4|6501.4|6505.9|6499.9|3
1626191890000|2021-07-13 15:58:10|6507.6|6501.6|6506.6|6500.6|6507.6|6501.6|6506.6|6500.6|0
1626191900000|2021-07-13 15:58:20|6506.9|6500.9|6510.1|6504.1|6510.1|6504.1|6506.6|6500.6|0
1626191910000|2021-07-13 15:58:30|6509.9|6503.9|6506.4|6500.4|6509.9|6503.9|6505.7|6499.7|0
1626191920000|2021-07-13 15:58:40|6506.6|6500.6|6508.1|6502.1|6508.1|6502.1|6506.6|6500.6|0
1626191930000|2021-07-13 15:58:50|6508.6|6502.6|6512.6|6506.6|6512.6|6506.6|6508.6|6502.6|0
1626191940000|2021-07-13 15:59:00|6512.4|6506.4|6513.6|6507.6|6514.6|6508.6|6512.1|6506.1|0
1626191950000|2021-07-13 15:59:10|6514.4|6508.4|6516.1|6510.1|6516.9|6510.9|6514.1|6508.1|1
1626191960000|2021-07-13 15:59:20|6515.9|6509.9|6514.1|6508.1|6515.9|6509.9|6513.1|6507.1|2
1626191970000|2021-07-13 15:59:30|6513.9|6507.9|6514.6|6508.6|6514.6|6508.6|6513.1|6507.1|0
1626191980000|2021-07-13 15:59:40|6514.4|6508.4|6514.9|6508.9|6515.1|6509.1|6514.1|6508.1|1
1626191990000|2021-07-13 15:59:50|6514.1|6508.1|6515.4|6509.4|6516.4|6510.4|6514.1|6508.1|1
1626192000000|2021-07-13 16:00:00|6515.9|6509.9|6516.1|6510.1|6516.9|6510.9|6515.4|6509.4|3
1626192010000|2021-07-13 16:00:10|6516.4|6510.4|6516.1|6510.1|6517.7|6511.7|6515.9|6509.9|1
1626192020000|2021-07-13 16:00:20|6515.9|6509.9|6515.6|6509.6|6516.4|6510.4|6515.6|6509.6|1
1626192030000|2021-07-13 16:00:30|6516.1|6510.1|6516.6|6510.6|6516.6|6510.6|6515.4|6509.4|1
1626192040000|2021-07-13 16:00:40|6516.4|6510.4|6516.6|6510.6|6517.4|6511.4|6516.4|6510.4|4
1626192050000|2021-07-13 16:00:50|6516.9|6510.9|6517.4|6511.4|6517.4|6511.4|6516.6|6510.6|5
1626192060000|2021-07-13 16:01:00|6515.9|6509.9|6515.4|6509.4|6516.4|6510.4|6514.4|6508.4|6
1626192070000|2021-07-13 16:01:10|6515.9|6509.9|6514.6|6508.6|6515.9|6509.9|6514.6|6508.6|0
1626192080000|2021-07-13 16:01:20|6514.4|6508.4|6514.4|6508.4|6515.4|6509.4|6514.4|6508.4|7
1626192090000|2021-07-13 16:01:30|6513.9|6507.9|6514.1|6508.1|6514.9|6508.9|6513.9|6507.9|0
1626192100000|2021-07-13 16:01:40|6513.9|6507.9|6514.8|6508.8|6514.8|6508.8|6513.6|6507.6|9
1626192110000|2021-07-13 16:01:50|6515.4|6509.4|6516.6|6510.6|6516.9|6510.9|6515.4|6509.4|5
1626192120000|2021-07-13 16:02:00|6516.4|6510.4|6514.9|6508.9|6516.4|6510.4|6514.9|6508.9|2
1626192130000|2021-07-13 16:02:10|6514.6|6508.6|6514.6|6508.6|6514.9|6508.9|6514.4|6508.4|0
1626192140000|2021-07-13 16:02:20|6514.9|6508.9|6515.1|6509.1|6515.4|6509.4|6514.6|6508.6|2
1626192150000|2021-07-13 16:02:30|6514.9|6508.9|6514.6|6508.6|6514.9|6508.9|6514.6|6508.6|0
1626192160000|2021-07-13 16:02:40|6514.8|6508.8|6513.6|6507.6|6515.6|6509.6|6513.6|6507.6|3
1626192180000|2021-07-13 16:03:00|6512.8|6506.8|6514.1|6508.1|6514.1|6508.1|6512.8|6506.8|2
1626192190000|2021-07-13 16:03:10|6514.4|6508.4|6516.9|6510.9|6516.9|6510.9|6514.4|6508.4|6
1626192200000|2021-07-13 16:03:20|6517.2|6511.2|6516.9|6510.9|6517.2|6511.2|6516.9|6510.9|3
1626192210000|2021-07-13 16:03:30|6516.4|6510.4|6516.4|6510.4|6516.4|6510.4|6516.4|6510.4|0
1626192220000|2021-07-13 16:03:40|6516.9|6510.9|6514.1|6508.1|6516.9|6510.9|6512.1|6506.1|9
1626192230000|2021-07-13 16:03:50|6514.6|6508.6|6514.1|6508.1|6514.6|6508.6|6513.9|6507.9|9
1626192240000|2021-07-13 16:04:00|6513.9|6507.9|6514.1|6508.1|6514.1|6508.1|6513.6|6507.6|0
1626192250000|2021-07-13 16:04:10|6514.4|6508.4|6515.9|6509.9|6515.9|6509.9|6514.4|6508.4|1
1626192260000|2021-07-13 16:04:20|6515.6|6509.6|6517.2|6511.2|6517.2|6511.2|6515.4|6509.4|1
1626192270000|2021-07-13 16:04:30|6517.4|6511.4|6517.2|6511.2|6517.4|6511.4|6516.7|6510.7|3
1626192280000|2021-07-13 16:04:40|6517.7|6511.7|6516.7|6510.7|6517.7|6511.7|6516.2|6510.2|1
1626192290000|2021-07-13 16:04:50|6516.5|6510.5|6515.2|6509.2|6516.7|6510.7|6515.2|6509.2|1
1626192300000|2021-07-13 16:05:00|6516.2|6510.2|6516.2|6510.2|6516.2|6510.2|6514.7|6508.7|6
1626192310000|2021-07-13 16:05:10|6515.7|6509.7|6516.7|6510.7|6516.7|6510.7|6515.2|6509.2|2
1626192320000|2021-07-13 16:05:20|6517.2|6511.2|6517.2|6511.2|6517.2|6511.2|6517.2|6511.2|0
1626192330000|2021-07-13 16:05:30|6517|6511|6515.7|6509.7|6517|6511|6515.7|6509.7|0
1626192340000|2021-07-13 16:05:40|6515.2|6509.2|6512.9|6506.9|6515.2|6509.2|6512.7|6506.7|21
1626192350000|2021-07-13 16:05:50|6513.1|6507.1|6513.7|6507.7|6513.7|6507.7|6513.1|6507.1|0
1626192360000|2021-07-13 16:06:00|6512.4|6506.4|6512.4|6506.4|6512.4|6506.4|6512.4|6506.4|0
1626192370000|2021-07-13 16:06:10|6513|6507|6512.4|6506.4|6514.2|6508.2|6512.4|6506.4|2
1626192380000|2021-07-13 16:06:20|||||||||15
1626192390000|2021-07-13 16:06:30|6513.5|6507.5|6514.2|6508.2|6514.2|6508.2|6513.4|6507.4|4
1626192400000|2021-07-13 16:06:40|6515.1|6509.1|6516.5|6510.5|6517|6511|6515.1|6509.1|8
1626192410000|2021-07-13 16:06:50|6516.2|6510.2|6516.2|6510.2|6516.2|6510.2|6516.2|6510.2|6
1626192420000|2021-07-13 16:07:00|6515.2|6509.2|6515.7|6509.7|6515.7|6509.7|6514.7|6508.7|0
1626192430000|2021-07-13 16:07:10|6516.2|6510.2|6516.2|6510.2|6516.2|6510.2|6516.2|6510.2|0
1626192440000|2021-07-13 16:07:20|||||||||1
1626192450000|2021-07-13 16:07:30|6515.2|6509.2|6515.2|6509.2|6515.2|6509.2|6515.2|6509.2|0
1626192460000|2021-07-13 16:07:40|||||||||1
1626192480000|2021-07-13 16:08:00|6515.7|6509.7|6515.2|6509.2|6515.7|6509.7|6515.2|6509.2|0
1626192490000|2021-07-13 16:08:10|6515.5|6509.5|6515.7|6509.7|6515.7|6509.7|6514.9|6508.9|2
1626192500000|2021-07-13 16:08:20|6515.4|6509.4|6515.2|6509.2|6516.2|6510.2|6514.9|6508.9|1
1626192510000|2021-07-13 16:08:30|6515|6509|6513.4|6507.4|6516|6510|6513.4|6507.4|0
1626192520000|2021-07-13 16:08:40|6513.1|6507.1|6513.7|6507.7|6514.4|6508.4|6512.6|6506.6|7
1626192530000|2021-07-13 16:08:50|6513.4|6507.4|6513.4|6507.4|6514|6508|6513.1|6507.1|0
1626192540000|2021-07-13 16:09:00|6513.2|6507.2|6513.9|6507.9|6513.9|6507.9|6513.2|6507.2|2
1626192550000|2021-07-13 16:09:10|6513.7|6507.7|6513.4|6507.4|6513.7|6507.7|6512.9|6506.9|4
1626192560000|2021-07-13 16:09:20|6513.7|6507.7|6516|6510|6516|6510|6513.7|6507.7|1
1626192570000|2021-07-13 16:09:30|6515.2|6509.2|6515.4|6509.4|6516|6510|6515.2|6509.2|2
1626192580000|2021-07-13 16:09:40|6515.2|6509.2|6514.4|6508.4|6516.1|6510.1|6514.4|6508.4|4
1626192590000|2021-07-13 16:09:50|6514.2|6508.2|6515.7|6509.7|6516.5|6510.5|6514.2|6508.2|3
1626192600000|2021-07-13 16:10:00|6517|6511|6524.7|6518.7|6526.7|6520.7|6514.6|6508.6|14
1626192610000|2021-07-13 16:10:10|6524.9|6518.9|6526|6520|6526|6520|6522.7|6516.7|0
1626192620000|2021-07-13 16:10:20|6524.2|6518.2|6523.1|6517.1|6524.4|6518.4|6522.7|6516.7|0
1626192630000|2021-07-13 16:10:30|6523.3|6517.3|6524.4|6518.4|6525|6519|6521.1|6515.1|4
1626192640000|2021-07-13 16:10:40|6524.6|6518.6|6523.6|6517.6|6524.6|6518.6|6523.6|6517.6|1
1626192650000|2021-07-13 16:10:50|6524.1|6518.1|6524.3|6518.3|6525.1|6519.1|6524.1|6518.1|10
1626192660000|2021-07-13 16:11:00|6524.6|6518.6|6525.1|6519.1|6525.1|6519.1|6524.6|6518.6|0
1626192670000|2021-07-13 16:11:10|6524.8|6518.8|6525.1|6519.1|6525.1|6519.1|6524.6|6518.6|0
1626192680000|2021-07-13 16:11:20|6525.6|6519.6|6528.3|6522.3|6528.3|6522.3|6525.6|6519.6|1
1626192690000|2021-07-13 16:11:30|6528.6|6522.6|6528.8|6522.8|6528.8|6522.8|6528.6|6522.6|0
1626192700000|2021-07-13 16:11:40|6529.1|6523.1|6529.6|6523.6|6529.6|6523.6|6528.8|6522.8|0
1626192710000|2021-07-13 16:11:50|6529.1|6523.1|6529.1|6523.1|6530.6|6524.6|6529.1|6523.1|0
1626192720000|2021-07-13 16:12:00|6528.8|6522.8|6527.1|6521.1|6528.8|6522.8|6527.1|6521.1|1
1626192730000|2021-07-13 16:12:10|6527.3|6521.3|6527.6|6521.6|6527.6|6521.6|6527.3|6521.3|1
1626192740000|2021-07-13 16:12:20|6528.2|6522.2|6530.1|6524.1|6530.1|6524.1|6528.2|6522.2|0
1626192750000|2021-07-13 16:12:30|6530.3|6524.3|6530.3|6524.3|6530.3|6524.3|6529.8|6523.8|0
1626192760000|2021-07-13 16:12:40|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|6530.1|6524.1|5
1626192770000|2021-07-13 16:12:50|6530.9|6524.9|6530.8|6524.8|6531.1|6525.1|6530.8|6524.8|0
1626192780000|2021-07-13 16:13:00|6531.1|6525.1|6530.3|6524.3|6531.1|6525.1|6529.6|6523.6|2
1626192790000|2021-07-13 16:13:10|6530.1|6524.1|6532.2|6526.2|6532.2|6526.2|6529.8|6523.8|1
1626192800000|2021-07-13 16:13:20|6533.3|6527.3|6534.1|6528.1|6535.1|6529.1|6531.6|6525.6|5
1626192810000|2021-07-13 16:13:30|6534.5|6528.5|6537.6|6531.6|6538.1|6532.1|6534.5|6528.5|1
1626192820000|2021-07-13 16:13:40|6536.9|6530.9|6541.2|6535.2|6541.2|6535.2|6536.9|6530.9|11
1626192830000|2021-07-13 16:13:50|6542.2|6536.2|6541.4|6535.4|6542.7|6536.7|6540.7|6534.7|19
1626192840000|2021-07-13 16:14:00|6541.7|6535.7|6539.6|6533.6|6541.7|6535.7|6539.6|6533.6|2
1626192850000|2021-07-13 16:14:10|6539.4|6533.4|6538.6|6532.6|6539.4|6533.4|6538.6|6532.6|1
1626192860000|2021-07-13 16:14:20|6538.9|6532.9|6539.7|6533.7|6539.9|6533.9|6538.9|6532.9|0
1626192870000|2021-07-13 16:14:30|6539.9|6533.9|6539.9|6533.9|6541.4|6535.4|6539.9|6533.9|1
1626192880000|2021-07-13 16:14:40|6539.3|6533.3|6533.9|6527.9|6539.3|6533.3|6533.4|6527.4|10
1626192890000|2021-07-13 16:14:50|6532.2|6526.2|6532.4|6526.4|6532.7|6526.7|6531.2|6525.2|4
1626192900000|2021-07-13 16:15:00|6532.6|6526.6|6534.4|6528.4|6536.4|6530.4|6532.6|6526.6|1
1626192910000|2021-07-13 16:15:10|6534.6|6528.6|6534.4|6528.4|6535.2|6529.2|6534.2|6528.2|0
1626192920000|2021-07-13 16:15:20|6535|6529|6535.1|6529.1|6535.9|6529.9|6535|6529|0
1626192930000|2021-07-13 16:15:30|6535.4|6529.4|6539.4|6533.4|6539.4|6533.4|6534.9|6528.9|3
1626192940000|2021-07-13 16:15:40|6538.9|6532.9|6538.9|6532.9|6539.2|6533.2|6538.6|6532.6|2
1626192950000|2021-07-13 16:15:50|6538.1|6532.1|6537.1|6531.1|6538.1|6532.1|6537.1|6531.1|0
1626192960000|2021-07-13 16:16:00|6536.8|6530.8|6534.6|6528.6|6536.8|6530.8|6534.6|6528.6|0
1626192970000|2021-07-13 16:16:10|6534.4|6528.4|6533.4|6527.4|6534.4|6528.4|6532.4|6526.4|0
1626192980000|2021-07-13 16:16:20|6533.1|6527.1|6532.3|6526.3|6533.1|6527.1|6532.1|6526.1|1
1626192990000|2021-07-13 16:16:30|6532.6|6526.6|6532.1|6526.1|6533.1|6527.1|6531.6|6525.6|0
1626193000000|2021-07-13 16:16:40|6532.6|6526.6|6539.9|6533.9|6539.9|6533.9|6532.4|6526.4|3
1626193010000|2021-07-13 16:16:50|6540.2|6534.2|6537.6|6531.6|6540.4|6534.4|6537.6|6531.6|0
1626193020000|2021-07-13 16:17:00|6539.1|6533.1|6539.6|6533.6|6540.1|6534.1|6537.8|6531.8|1
1626193030000|2021-07-13 16:17:10|6539.8|6533.8|6540.9|6534.9|6540.9|6534.9|6539.8|6533.8|0
1626193040000|2021-07-13 16:17:20|6540.6|6534.6|6541.4|6535.4|6542.1|6536.1|6540.6|6534.6|14
1626193050000|2021-07-13 16:17:30|6541.1|6535.1|6539.1|6533.1|6541.3|6535.3|6539.1|6533.1|0
1626193060000|2021-07-13 16:17:40|6539.5|6533.5|6539.3|6533.3|6540.3|6534.3|6539.3|6533.3|2
1626193070000|2021-07-13 16:17:50|6538.8|6532.8|6539.3|6533.3|6539.3|6533.3|6538.3|6532.3|0
1626193080000|2021-07-13 16:18:00|6539.5|6533.5|6537.3|6531.3|6539.6|6533.6|6536.4|6530.4|2
1626193090000|2021-07-13 16:18:10|6536.8|6530.8|6538.8|6532.8|6538.8|6532.8|6536.8|6530.8|1
1626193100000|2021-07-13 16:18:20|6539.3|6533.3|6539.3|6533.3|6539.6|6533.6|6539.3|6533.3|2
1626193110000|2021-07-13 16:18:30|6539.1|6533.1|6538.3|6532.3|6539.6|6533.6|6538.3|6532.3|0
1626193120000|2021-07-13 16:18:40|6538.1|6532.1|6538.6|6532.6|6539.4|6533.4|6536.9|6530.9|4
1626193140000|2021-07-13 16:19:00|6538.1|6532.1|6542.2|6536.2|6542.2|6536.2|6537.6|6531.6|1
1626193150000|2021-07-13 16:19:10|6541.9|6535.9|6541.8|6535.8|6543.6|6537.6|6541.8|6535.8|3
1626193160000|2021-07-13 16:19:20|6541.1|6535.1|6541.6|6535.6|6541.6|6535.6|6540.1|6534.1|2
1626193170000|2021-07-13 16:19:30|6541.4|6535.4|6543.6|6537.6|6543.6|6537.6|6541.4|6535.4|1
1626193180000|2021-07-13 16:19:40|6542.6|6536.6|6542.6|6536.6|6542.6|6536.6|6542.6|6536.6|4
1626193190000|2021-07-13 16:19:50|6542.3|6536.3|6543.1|6537.1|6543.6|6537.6|6542.3|6536.3|1
1626193200000|2021-07-13 16:20:00|6542.6|6536.6|6543.9|6537.9|6543.9|6537.9|6542.6|6536.6|0
1626193210000|2021-07-13 16:20:10|6543.6|6537.6|6543|6537|6543.9|6537.9|6543|6537|3
1626193220000|2021-07-13 16:20:20|6543.3|6537.3|6541.3|6535.3|6543.3|6537.3|6541.3|6535.3|3
1626193230000|2021-07-13 16:20:30|6541.1|6535.1|6540.8|6534.8|6541.3|6535.3|6540.8|6534.8|1
1626193240000|2021-07-13 16:20:40|6541.1|6535.1|6544.9|6538.9|6544.9|6538.9|6541.1|6535.1|10
1626193250000|2021-07-13 16:20:50|6545.1|6539.1|6543.4|6537.4|6545.4|6539.4|6543.4|6537.4|3
1626193260000|2021-07-13 16:21:00|6543.1|6537.1|6542.6|6536.6|6544.4|6538.4|6542.3|6536.3|0
1626193270000|2021-07-13 16:21:10|6542.1|6536.1|6544.6|6538.6|6544.6|6538.6|6541.8|6535.8|2
1626193280000|2021-07-13 16:21:20|6544.9|6538.9|6544.9|6538.9|6545.1|6539.1|6544.4|6538.4|0
1626193290000|2021-07-13 16:21:30|6544.4|6538.4|6543.6|6537.6|6544.6|6538.6|6543.6|6537.6|11
1626193300000|2021-07-13 16:21:40|6543.9|6537.9|6544.6|6538.6|6544.6|6538.6|6542.3|6536.3|8
1626193310000|2021-07-13 16:21:50|6544.4|6538.4|6544.1|6538.1|6544.8|6538.8|6544.1|6538.1|0
1626193320000|2021-07-13 16:22:00|6543.8|6537.8|6544.1|6538.1|6544.4|6538.4|6543.6|6537.6|2
1626193330000|2021-07-13 16:22:10|6543.8|6537.8|6543.5|6537.5|6544.3|6538.3|6543.5|6537.5|2
1626193340000|2021-07-13 16:22:20|6543.3|6537.3|6540.5|6534.5|6544.3|6538.3|6540.5|6534.5|6
1626193350000|2021-07-13 16:22:30|6540.3|6534.3|6540.5|6534.5|6541.1|6535.1|6539.7|6533.7|2
1626193360000|2021-07-13 16:22:40|6539.5|6533.5|6537.5|6531.5|6540.6|6534.6|6537.5|6531.5|6
1626193370000|2021-07-13 16:22:50|6538|6532|6538.8|6532.8|6540.5|6534.5|6538|6532|0
1626193380000|2021-07-13 16:23:00|6538.5|6532.5|6537.3|6531.3|6538.5|6532.5|6537.3|6531.3|0
1626193390000|2021-07-13 16:23:10|6537.8|6531.8|6539.5|6533.5|6539.5|6533.5|6537.8|6531.8|3
1626193400000|2021-07-13 16:23:20|6539.3|6533.3|6539.5|6533.5|6539.5|6533.5|6539.3|6533.3|3
1626193410000|2021-07-13 16:23:30|6539.3|6533.3|6532.5|6526.5|6539.3|6533.3|6532.5|6526.5|9
1626193420000|2021-07-13 16:23:40|6533.8|6527.8|6532.2|6526.2|6533.8|6527.8|6532.2|6526.2|2
1626193430000|2021-07-13 16:23:50|6532.5|6526.5|6532.3|6526.3|6532.8|6526.8|6532|6526|1
1626193440000|2021-07-13 16:24:00|6534.1|6528.1|6534.1|6528.1|6534.6|6528.6|6533.1|6527.1|0
1626193450000|2021-07-13 16:24:10|6534.3|6528.3|6535.6|6529.6|6535.6|6529.6|6534.3|6528.3|1
1626193460000|2021-07-13 16:24:20|6535.1|6529.1|6532.6|6526.6|6535.1|6529.1|6532.6|6526.6|1
1626193470000|2021-07-13 16:24:30|6532.3|6526.3|6533.1|6527.1|6533.9|6527.9|6532.3|6526.3|0
1626193480000|2021-07-13 16:24:40|6532.1|6526.1|6532.1|6526.1|6532.6|6526.6|6531.2|6525.2|7
1626193490000|2021-07-13 16:24:50|6532.3|6526.3|6533|6527|6533.3|6527.3|6531.8|6525.8|0
1626193500000|2021-07-13 16:25:00|6533.3|6527.3|6530.3|6524.3|6536.3|6530.3|6529.8|6523.8|3
1626193510000|2021-07-13 16:25:10|6529.8|6523.8|6529.6|6523.6|6529.8|6523.8|6529.6|6523.6|1
1626193520000|2021-07-13 16:25:20|6529.8|6523.8|6530.6|6524.6|6531.4|6525.4|6529.1|6523.1|0
1626193530000|2021-07-13 16:25:30|6530.4|6524.4|6526.6|6520.6|6530.9|6524.9|6526.6|6520.6|4
1626193540000|2021-07-13 16:25:40|6526.8|6520.8|6521.6|6515.6|6526.8|6520.8|6520.6|6514.6|5
1626193550000|2021-07-13 16:25:50|6521.4|6515.4|6520.8|6514.8|6524|6518|6519|6513|13
1626193560000|2021-07-13 16:26:00|6521.1|6515.1|6525.5|6519.5|6526|6520|6520.8|6514.8|5
1626193570000|2021-07-13 16:26:10|6525|6519|6525.5|6519.5|6525.5|6519.5|6525|6519|3
1626193580000|2021-07-13 16:26:20|6526|6520|6528.5|6522.5|6529.5|6523.5|6525.8|6519.8|6
1626193590000|2021-07-13 16:26:30|6528.7|6522.7|6528.8|6522.8|6529|6523|6528.7|6522.7|0
1626193600000|2021-07-13 16:26:40|6529|6523|6525|6519|6529|6523|6525|6519|3
1626193610000|2021-07-13 16:26:50|6524.5|6518.5|6527|6521|6527.5|6521.5|6524.5|6518.5|2
1626193620000|2021-07-13 16:27:00|6526.5|6520.5|6520.5|6514.5|6526.5|6520.5|6520.5|6514.5|1
1626193630000|2021-07-13 16:27:10|6523|6517|6524.3|6518.3|6524.3|6518.3|6523|6517|2
1626193640000|2021-07-13 16:27:20|6524.5|6518.5|6527.5|6521.5|6527.5|6521.5|6524.5|6518.5|3
1626193650000|2021-07-13 16:27:30|||||||||1
1626193660000|2021-07-13 16:27:40|6527|6521|6526.8|6520.8|6527.5|6521.5|6526.8|6520.8|0
1626193670000|2021-07-13 16:27:50|6525.5|6519.5|6526.5|6520.5|6526.5|6520.5|6525|6519|3
1626193680000|2021-07-13 16:28:00|6526.3|6520.3|6529|6523|6529|6523|6526.3|6520.3|1
1626193690000|2021-07-13 16:28:10|6528.5|6522.5|6525.5|6519.5|6528.5|6522.5|6525.5|6519.5|0
1626193700000|2021-07-13 16:28:20|6525.2|6519.2|6525|6519|6525.2|6519.2|6525|6519|1
1626193710000|2021-07-13 16:28:30|6525.5|6519.5|6527.5|6521.5|6527.5|6521.5|6525.5|6519.5|1
1626193720000|2021-07-13 16:28:40|6527.3|6521.3|6526|6520|6527.7|6521.7|6526|6520|2
1626193730000|2021-07-13 16:28:50|6525.5|6519.5|6528|6522|6528|6522|6524.5|6518.5|0
1626193740000|2021-07-13 16:29:00|6527.6|6521.6|6529|6523|6529|6523|6527|6521|2
1626193750000|2021-07-13 16:29:10|6529.5|6523.5|6531.3|6525.3|6531.3|6525.3|6529.3|6523.3|1
1626193760000|2021-07-13 16:29:20|6531.8|6525.8|6531.1|6525.1|6531.8|6525.8|6530.8|6524.8|2
1626193770000|2021-07-13 16:29:30|6532.1|6526.1|6531.3|6525.3|6532.6|6526.6|6531.3|6525.3|1
1626193780000|2021-07-13 16:29:40|6531.8|6525.8|6531.8|6525.8|6531.8|6525.8|6531.3|6525.3|1
1626193790000|2021-07-13 16:29:50|6531.6|6525.6|6530.1|6524.1|6531.6|6525.6|6530.1|6524.1|0
1626193800000|2021-07-13 16:30:00|6530.3|6524.3|6532.3|6526.3|6532.8|6526.8|6530.1|6524.1|3
1626193810000|2021-07-13 16:30:10|6532.1|6526.1|6532.8|6526.8|6533.3|6527.3|6532.1|6526.1|1
1626193820000|2021-07-13 16:30:20|6533.3|6527.3|6532.8|6526.8|6533.3|6527.3|6532.8|6526.8|1
1626193830000|2021-07-13 16:30:30|6532.3|6526.3|6531.3|6525.3|6532.6|6526.6|6530.3|6524.3|0
1626193840000|2021-07-13 16:30:40|6531.6|6525.6|6531.3|6525.3|6531.6|6525.6|6530.8|6524.8|0
1626193850000|2021-07-13 16:30:50|6531.1|6525.1|6533.8|6527.8|6533.8|6527.8|6530.8|6524.8|82
1626193860000|2021-07-13 16:31:00|6534.2|6528.2|6532.5|6526.5|6534.2|6528.2|6530.7|6524.7|41
1626193870000|2021-07-13 16:31:10|6532.7|6526.7|6534.3|6528.3|6534.3|6528.3|6532.7|6526.7|4
1626193880000|2021-07-13 16:31:20|6533.8|6527.8|6532.3|6526.3|6533.8|6527.8|6532.3|6526.3|1
1626193890000|2021-07-13 16:31:30|6532.5|6526.5|6532.5|6526.5|6532.5|6526.5|6532.5|6526.5|1
1626193900000|2021-07-13 16:31:40|6533|6527|6533|6527|6533|6527|6533|6527|0
1626193910000|2021-07-13 16:31:50|6533.7|6527.7|6531.5|6525.5|6533.7|6527.7|6531.5|6525.5|2
1626193920000|2021-07-13 16:32:00|6532|6526|6529.4|6523.4|6532|6526|6529.4|6523.4|2
1626193930000|2021-07-13 16:32:10|6528.7|6522.7|6527.9|6521.9|6528.7|6522.7|6527.4|6521.4|4
1626193940000|2021-07-13 16:32:20|6528.4|6522.4|6528.4|6522.4|6529.5|6523.5|6528.4|6522.4|0
1626193950000|2021-07-13 16:32:30|6528.7|6522.7|6529.2|6523.2|6529.9|6523.9|6528.7|6522.7|2
1626193960000|2021-07-13 16:32:40|6529.5|6523.5|6529|6523|6529.5|6523.5|6528.4|6522.4|0
1626193970000|2021-07-13 16:32:50|6528.4|6522.4|6526.9|6520.9|6528.4|6522.4|6525.4|6519.4|3
1626193980000|2021-07-13 16:33:00|6526.4|6520.4|6524.6|6518.6|6530.3|6524.3|6524.6|6518.6|11
1626193990000|2021-07-13 16:33:10|6524.3|6518.3|6523.8|6517.8|6524.6|6518.6|6523.3|6517.3|2
1626194000000|2021-07-13 16:33:20|6523|6517|6523.3|6517.3|6523.3|6517.3|6523|6517|0
1626194010000|2021-07-13 16:33:30|6523.1|6517.1|6519.3|6513.3|6527.9|6521.9|6518.8|6512.8|33
1626194020000|2021-07-13 16:33:40|6519.6|6513.6|6522.1|6516.1|6522.1|6516.1|6519.6|6513.6|2
1626194030000|2021-07-13 16:33:50|6521.9|6515.9|6522.1|6516.1|6523.2|6517.2|6520.3|6514.3|2
1626194040000|2021-07-13 16:34:00|6521.6|6515.6|6523.1|6517.1|6523.1|6517.1|6521.6|6515.6|0
1626194050000|2021-07-13 16:34:10|6523.4|6517.4|6523.4|6517.4|6523.4|6517.4|6522.9|6516.9|1
1626194060000|2021-07-13 16:34:20|6522.1|6516.1|6521.4|6515.4|6522.6|6516.6|6521.1|6515.1|3
1626194070000|2021-07-13 16:34:30|6521.1|6515.1|6519.1|6513.1|6521.1|6515.1|6519.1|6513.1|3
1626194080000|2021-07-13 16:34:40|6519.3|6513.3|6517.2|6511.2|6519.8|6513.8|6514.3|6508.3|12
1626194090000|2021-07-13 16:34:50|6517.5|6511.5|6518.7|6512.7|6518.7|6512.7|6514.5|6508.5|16
1626194100000|2021-07-13 16:35:00|6512|6506|6509.4|6503.4|6512|6506|6507.9|6501.9|23
1626194110000|2021-07-13 16:35:10|6509.1|6503.1|6517|6511|6517.5|6511.5|6508.9|6502.9|35
1626194120000|2021-07-13 16:35:20|6517.5|6511.5|6515.8|6509.8|6517.8|6511.8|6515.8|6509.8|4
1626194130000|2021-07-13 16:35:30|6516.3|6510.3|6514.5|6508.5|6516.3|6510.3|6513.8|6507.8|3
1626194140000|2021-07-13 16:35:40|6514|6508|6512.9|6506.9|6514.5|6508.5|6512.9|6506.9|11
1626194150000|2021-07-13 16:35:50|6512|6506|6514.4|6508.4|6514.4|6508.4|6508.6|6502.6|16
1626194160000|2021-07-13 16:36:00|6512.9|6506.9|6511.2|6505.2|6513.2|6507.2|6509.7|6503.7|13
1626194170000|2021-07-13 16:36:10|6511.4|6505.4|6512.2|6506.2|6513.5|6507.5|6511.4|6505.4|1
1626194180000|2021-07-13 16:36:20|6513.8|6507.8|6512.7|6506.7|6514|6508|6512.7|6506.7|1
1626194190000|2021-07-13 16:36:30|6512.4|6506.4|6510.7|6504.7|6512.4|6506.4|6509.9|6503.9|0
1626194200000|2021-07-13 16:36:40|6510.4|6504.4|6510.7|6504.7|6511.4|6505.4|6509.2|6503.2|1
1626194210000|2021-07-13 16:36:50|6509.9|6503.9|6507.4|6501.4|6509.9|6503.9|6507.4|6501.4|0
1626194220000|2021-07-13 16:37:00|6507.9|6501.9|6507.5|6501.5|6509.4|6503.4|6507.5|6501.5|0
1626194230000|2021-07-13 16:37:10|6507.2|6501.2|6507|6501|6507.2|6501.2|6507|6501|0
1626194240000|2021-07-13 16:37:20|6507.2|6501.2|6507.9|6501.9|6508.7|6502.7|6507.2|6501.2|0
1626194250000|2021-07-13 16:37:30|6508.2|6502.2|6507.7|6501.7|6508.2|6502.2|6507.2|6501.2|0
1626194270000|2021-07-13 16:37:50|6507.2|6501.2|6507.2|6501.2|6507.7|6501.7|6507.2|6501.2|0
1626194280000|2021-07-13 16:38:00|6507|6501|6508.2|6502.2|6508.7|6502.7|6506.7|6500.7|1
1626194290000|2021-07-13 16:38:10|6507.5|6501.5|6507.7|6501.7|6507.7|6501.7|6507.5|6501.5|1
1626194300000|2021-07-13 16:38:20|6507.9|6501.9|6506.9|6500.9|6508|6502|6506.9|6500.9|0
1626194310000|2021-07-13 16:38:30|6506.7|6500.7|6507.2|6501.2|6507.2|6501.2|6506.7|6500.7|0
1626194320000|2021-07-13 16:38:40|6507.4|6501.4|6507.2|6501.2|6507.4|6501.4|6507.2|6501.2|1
1626194330000|2021-07-13 16:38:50|6502.9|6496.9|6497.2|6491.2|6502.9|6496.9|6497.2|6491.2|5
1626194340000|2021-07-13 16:39:00|6499.2|6493.2|6504.2|6498.2|6504.2|6498.2|6498.2|6492.2|6
1626194350000|2021-07-13 16:39:10|6504.4|6498.4|6502.4|6496.4|6504.9|6498.9|6502.4|6496.4|1
1626194360000|2021-07-13 16:39:20|6502.7|6496.7|6503.9|6497.9|6503.9|6497.9|6500.9|6494.9|1
1626194370000|2021-07-13 16:39:30|6503.7|6497.7|6506|6500|6506|6500|6503.7|6497.7|2
1626194380000|2021-07-13 16:39:40|6506.6|6500.6|6505.1|6499.1|6506.6|6500.6|6505.1|6499.1|1
1626194390000|2021-07-13 16:39:50|6506.6|6500.6|6508.1|6502.1|6509.6|6503.6|6506.6|6500.6|0
1626194400000|2021-07-13 16:40:00|6508.3|6502.3|6508|6502|6509.9|6503.9|6507.8|6501.8|5
1626194410000|2021-07-13 16:40:10|6508.6|6502.6|6503.8|6497.8|6508.6|6502.6|6503.8|6497.8|1
1626194420000|2021-07-13 16:40:20|6505.1|6499.1|6506.1|6500.1|6507.1|6501.1|6505.1|6499.1|6
1626194430000|2021-07-13 16:40:30|6505.8|6499.8|6502.9|6496.9|6505.8|6499.8|6502.9|6496.9|0
1626194440000|2021-07-13 16:40:40|6505.1|6499.1|6507.3|6501.3|6508|6502|6505.1|6499.1|5
1626194450000|2021-07-13 16:40:50|6507.5|6501.5|6509.4|6503.4|6510.3|6504.3|6507.5|6501.5|0
1626194460000|2021-07-13 16:41:00|6509.1|6503.1|6502.6|6496.6|6512|6503.4|6502.6|6496.6|0
1626194470000|2021-07-13 16:41:10|6503|6497|6505.9|6499.9|6506.1|6500.1|6503|6497|1
1626194480000|2021-07-13 16:41:20|6506.1|6500.1|6505|6499|6506.5|6500.5|6505|6499|0
1626194490000|2021-07-13 16:41:30|6504.5|6498.5|6505.8|6499.8|6505.8|6499.8|6504.5|6498.5|0
1626194500000|2021-07-13 16:41:40|6505.3|6499.3|6505.8|6499.8|6507.8|6500.3|6504.8|6497.8|0
1626194510000|2021-07-13 16:41:50|6505.1|6499.1|6498.5|6492.5|6505.6|6499.6|6498.5|6492.5|1
1626194520000|2021-07-13 16:42:00|6498.8|6492.8|6499.5|6493.5|6499.5|6493.5|6498.8|6492.8|0
1626194530000|2021-07-13 16:42:10|6499.8|6493.8|6499.5|6493.5|6499.8|6493.8|6499.5|6493.5|0
1626194540000|2021-07-13 16:42:20|6499|6493|6497|6491|6499.3|6493.3|6497|6491|0
1626194550000|2021-07-13 16:42:30|6494.8|6488.8|6493.5|6487.5|6496|6490|6492|6486|57
1626194560000|2021-07-13 16:42:40|6493.7|6487.7|6493.2|6487.2|6493.7|6487.7|6493|6487|10
1626194570000|2021-07-13 16:42:50|6493.5|6487.5|6493.2|6487.2|6493.5|6487.5|6493.2|6487.2|4
1626194580000|2021-07-13 16:43:00|6493.5|6487.5|6493.2|6487.2|6494|6488|6492.2|6486.2|25
1626194590000|2021-07-13 16:43:10|6492.2|6486.2|6493|6487|6495.2|6489.2|6491.7|6485.7|19
1626194600000|2021-07-13 16:43:20|6492.5|6486.5|6492.5|6486.5|6493|6487|6492|6486|2
1626194610000|2021-07-13 16:43:30|6492.7|6486.7|6490.5|6484.5|6492.7|6486.7|6490.2|6484.2|2
1626194620000|2021-07-13 16:43:40|6490.2|6484.2|6493|6487|6493|6487|6490.2|6484.2|2
1626194630000|2021-07-13 16:43:50|6493.2|6487.2|6493.5|6487.5|6493.5|6487.5|6493|6487|0
1626194640000|2021-07-13 16:44:00|6493.2|6487.2|6493.7|6487.7|6493.7|6487.7|6493|6487|1
1626194650000|2021-07-13 16:44:10|6490.2|6484.2|6483|6477|6490.5|6484.5|6483|6477|5
1626194660000|2021-07-13 16:44:20|6486.2|6480.2|6490.5|6484.5|6490.5|6484.5|6486.2|6480.2|26
1626194670000|2021-07-13 16:44:30|6490.9|6484.9|6491.5|6485.5|6491.5|6485.5|6489.7|6483.7|3
1626194680000|2021-07-13 16:44:40|6489|6483|6493.5|6487.5|6493.5|6487.5|6489|6483|12
1626194690000|2021-07-13 16:44:50|6493.2|6487.2|6492.2|6486.2|6493.2|6487.2|6492|6486|0
1626194700000|2021-07-13 16:45:00|6492.4|6486.4|6495.2|6489.2|6495.2|6489.2|6491.2|6485.2|4
1626194710000|2021-07-13 16:45:10|6499.2|6493.2|6494.2|6488.2|6499.2|6493.2|6493.7|6487.7|2
1626194720000|2021-07-13 16:45:20|6494.5|6488.5|6499|6493|6499|6493|6494.5|6488.5|14
1626194730000|2021-07-13 16:45:30|6499.2|6493.2|6498|6492|6499.2|6493.2|6496.2|6490.2|11
1626194740000|2021-07-13 16:45:40|6498.2|6492.2|6498.2|6492.2|6499.5|6493.5|6498.2|6492.2|6
1626194750000|2021-07-13 16:45:50|6497.7|6491.7|6499.7|6493.7|6499.7|6493.7|6496.2|6490.2|1
1626194760000|2021-07-13 16:46:00|6499|6493|6496.7|6490.7|6499.2|6493.2|6496.7|6490.7|2
1626194770000|2021-07-13 16:46:10|6497|6491|6498.2|6492.2|6498.2|6492.2|6496.7|6490.7|1
1626194780000|2021-07-13 16:46:20|6498|6492|6496.7|6490.7|6498.7|6492.7|6496.7|6490.7|0
1626194790000|2021-07-13 16:46:30|6496.2|6490.2|6496.2|6490.2|6496.5|6490.5|6496.2|6490.2|0
1626194800000|2021-07-13 16:46:40|6496.7|6490.7|6497.2|6491.2|6497.2|6491.2|6496.7|6490.7|3
1626194810000|2021-07-13 16:46:50|6497|6491|6499.7|6493.7|6499.7|6493.7|6496.4|6490.4|0
1626194820000|2021-07-13 16:47:00|6498|6492|6497|6491|6498|6492|6495.7|6489.7|4
1626194830000|2021-07-13 16:47:10|6497.2|6491.2|6497.5|6491.5|6498|6492|6494.7|6488.7|15
1626194840000|2021-07-13 16:47:20|6497.7|6491.7|6498.7|6492.7|6498.7|6492.7|6497.7|6491.7|0
1626194850000|2021-07-13 16:47:30|6498.6|6492.6|6498.4|6492.4|6498.6|6492.6|6498.1|6492.1|13
1626194860000|2021-07-13 16:47:40|6498.1|6492.1|6500.1|6494.1|6500.1|6494.1|6498.1|6492.1|16
1626194870000|2021-07-13 16:47:50|6500.9|6494.9|6501.9|6495.9|6503.2|6497.2|6500.9|6494.9|0
1626194880000|2021-07-13 16:48:00|6501.7|6495.7|6501.9|6495.9|6501.9|6495.9|6501.4|6495.4|0
1626194890000|2021-07-13 16:48:10|6503.4|6497.4|6502.9|6496.9|6503.4|6497.4|6502.1|6496.1|1
1626194900000|2021-07-13 16:48:20|6503.1|6497.1|6502.9|6496.9|6503.3|6497.3|6502.9|6496.9|0
1626194910000|2021-07-13 16:48:30|6503.4|6497.4|6503.4|6497.4|6504.4|6498.4|6503.1|6497.1|1
1626194920000|2021-07-13 16:48:40|6503.1|6497.1|6501.4|6495.4|6503.1|6497.1|6501.4|6495.4|0
1626194930000|2021-07-13 16:48:50|6500.6|6494.6|6500.6|6494.6|6500.6|6494.6|6500.6|6494.6|0
1626194940000|2021-07-13 16:49:00|6500.4|6494.4|6500.1|6494.1|6500.6|6494.6|6499.6|6493.6|0
1626194980000|2021-07-13 16:49:40|6502.6|6496.6|6505.1|6499.1|6505.6|6499.6|6502.6|6496.6|0
1626194990000|2021-07-13 16:49:50|6505.3|6499.3|6506.1|6500.1|6506.1|6500.1|6504.8|6498.8|0
1626195000000|2021-07-13 16:50:00|6508.1|6502.1|6507.9|6501.9|6509.6|6503.6|6507.9|6501.9|0
1626195010000|2021-07-13 16:50:10|6507.7|6501.7|6506.6|6500.6|6507.7|6501.7|6506.4|6500.4|1
1626195020000|2021-07-13 16:50:20|6507.1|6501.1|6508.1|6502.1|6508.1|6502.1|6506.4|6500.4|0
1626195030000|2021-07-13 16:50:30|6507.6|6501.6|6504.1|6498.1|6507.8|6501.8|6504.1|6498.1|1
1626195040000|2021-07-13 16:50:40|6503.9|6497.9|6505.1|6499.1|6505.1|6499.1|6503.9|6497.9|0
1626195050000|2021-07-13 16:50:50|6504.6|6498.6|6504.1|6498.1|6504.6|6498.6|6503.6|6497.6|0
1626195060000|2021-07-13 16:51:00|6503.9|6497.9|6503.8|6497.8|6503.9|6497.9|6503.6|6497.6|0
1626195070000|2021-07-13 16:51:10|6503.1|6497.1|6509.3|6503.3|6509.3|6503.3|6502.1|6496.1|1
1626195080000|2021-07-13 16:51:20|6509.1|6503.1|6504.1|6498.1|6509.1|6503.1|6503.1|6497.1|0
1626195090000|2021-07-13 16:51:30|6504.6|6498.6|6505.1|6499.1|6505.1|6499.1|6504.6|6498.6|1
1626195100000|2021-07-13 16:51:40|6504.1|6498.1|6503.6|6497.6|6504.1|6498.1|6503.6|6497.6|0
1626195110000|2021-07-13 16:51:50|6506.1|6500.1|6505.9|6499.9|6506.6|6500.6|6505.9|6499.9|1
1626195120000|2021-07-13 16:52:00|6505.6|6499.6|6505.9|6499.9|6505.9|6499.9|6505.3|6499.3|0
1626195130000|2021-07-13 16:52:10|6505.4|6499.4|6501.1|6495.1|6505.4|6499.4|6501.1|6495.1|6
1626195140000|2021-07-13 16:52:20|6500.6|6494.6|6500.6|6494.6|6500.6|6494.6|6500.6|6494.6|0
1626195150000|2021-07-13 16:52:30|6499.4|6493.4|6499.1|6493.1|6499.6|6493.6|6498.9|6492.9|3
1626195160000|2021-07-13 16:52:40|6502.3|6496.3|6501.6|6495.6|6502.9|6496.9|6501.6|6495.6|2
1626195180000|2021-07-13 16:53:00|6501.8|6495.8|6500.4|6494.4|6502.1|6496.1|6500.4|6494.4|0
1626195190000|2021-07-13 16:53:10|6500.9|6494.9|6500.4|6494.4|6500.9|6494.9|6500.4|6494.4|0
1626195200000|2021-07-13 16:53:20|6500.1|6494.1|6500.1|6494.1|6500.1|6494.1|6500.1|6494.1|0
1626195210000|2021-07-13 16:53:30|6499.3|6493.3|6499.1|6493.1|6499.3|6493.3|6499.1|6493.1|1
1626195220000|2021-07-13 16:53:40|6498.6|6492.6|6499.1|6493.1|6499.1|6493.1|6498.6|6492.6|1
1626195230000|2021-07-13 16:53:50|6499.6|6493.6|6497.1|6491.1|6499.6|6493.6|6497.1|6491.1|0
1626195240000|2021-07-13 16:54:00|6497.3|6491.3|6498.1|6492.1|6498.1|6492.1|6497.3|6491.3|8
1626195250000|2021-07-13 16:54:10|6498.3|6492.3|6500.6|6494.6|6500.6|6494.6|6498.3|6492.3|0
1626195260000|2021-07-13 16:54:20|6501.1|6495.1|6502.6|6496.6|6502.6|6496.6|6501.1|6495.1|1
1626195270000|2021-07-13 16:54:30|6502.4|6496.4|6500.8|6494.8|6502.4|6496.4|6500.6|6494.6|0
1626195280000|2021-07-13 16:54:40|6500.6|6494.6|6498.1|6492.1|6500.6|6494.6|6497.6|6491.6|1
1626195290000|2021-07-13 16:54:50|6497.8|6491.8|6497.6|6491.6|6498.1|6492.1|6497.6|6491.6|1
1626195300000|2021-07-13 16:55:00|6497.8|6491.8|6498.1|6492.1|6498.1|6492.1|6497.8|6491.8|4
1626195310000|2021-07-13 16:55:10|6498.6|6492.6|6499.6|6493.6|6500.3|6494.3|6498.6|6492.6|1
1626195320000|2021-07-13 16:55:20|6498.5|6492.5|6499.1|6493.1|6499.3|6493.3|6498.5|6492.5|2
1626195330000|2021-07-13 16:55:30|6499.4|6493.4|6497.1|6491.1|6500.4|6494.4|6497.1|6491.1|1
1626195340000|2021-07-13 16:55:40|6498.1|6492.1|6497.6|6491.6|6498.1|6492.1|6497.6|6491.6|1
1626195350000|2021-07-13 16:55:50|6497.1|6491.1|6497.6|6491.6|6497.6|6491.6|6497.1|6491.1|2
1626195360000|2021-07-13 16:56:00|6497.4|6491.4|6497.7|6491.7|6498.4|6492.4|6497.1|6491.1|3
1626195370000|2021-07-13 16:56:10|6497.4|6491.4|6498.6|6492.6|6498.6|6492.6|6497.4|6491.4|0
1626195380000|2021-07-13 16:56:20|6497.6|6491.6|6497.6|6491.6|6497.6|6491.6|6497.6|6491.6|1
1626195390000|2021-07-13 16:56:30|6497.9|6491.9|6497.8|6491.8|6498.4|6492.4|6497.8|6491.8|2
1626195400000|2021-07-13 16:56:40|6497.6|6491.6|6497.6|6491.6|6497.8|6491.8|6497.6|6491.6|6
1626195420000|2021-07-13 16:57:00|6497.4|6491.4|6497.6|6491.6|6497.6|6491.6|6497.1|6491.1|5
1626195430000|2021-07-13 16:57:10|6497.5|6491.5|6498.1|6492.1|6498.1|6492.1|6497.5|6491.5|0
1626195440000|2021-07-13 16:57:20|6497.8|6491.8|6497.8|6491.8|6497.8|6491.8|6497.8|6491.8|0
1626195450000|2021-07-13 16:57:30|6498.4|6492.4|6497.3|6491.3|6498.4|6492.4|6497.3|6491.3|2
1626195460000|2021-07-13 16:57:40|6497.6|6491.6|6497.6|6491.6|6498.1|6492.1|6497.6|6491.6|0
1626195470000|2021-07-13 16:57:50|6497.8|6491.8|6498.1|6492.1|6498.1|6492.1|6497.6|6491.6|1
1626195480000|2021-07-13 16:58:00|6498.3|6492.3|6498.3|6492.3|6498.3|6492.3|6498.3|6492.3|0
1626195490000|2021-07-13 16:58:10|6503.6|6497.6|6502.9|6496.9|6503.6|6497.6|6499.9|6493.9|5
1626195500000|2021-07-13 16:58:20|6503.4|6497.4|6501.6|6495.6|6503.4|6497.4|6501.4|6495.4|1
1626195510000|2021-07-13 16:58:30|6501.4|6495.4|6503.6|6497.6|6504.7|6498.7|6501.4|6495.4|0
1626195520000|2021-07-13 16:58:40|6503.4|6497.4|6503.4|6497.4|6503.4|6497.4|6503.4|6497.4|0
1626195530000|2021-07-13 16:58:50|6503.9|6497.9|6498|6492|6504.1|6498.1|6497.6|6491.6|0
1626195540000|2021-07-13 16:59:00|6498.6|6492.6|6498.5|6492.5|6498.6|6492.6|6497.1|6491.1|8
1626195550000|2021-07-13 16:59:10|6499.1|6493.1|6499.1|6493.1|6499.6|6493.6|6499.1|6493.1|1
1626195560000|2021-07-13 16:59:20|6498.6|6492.6|6499.6|6493.6|6499.6|6493.6|6498.1|6492.1|1
1626195570000|2021-07-13 16:59:30|6499.1|6493.1|6498.9|6492.9|6499.3|6493.3|6498.1|6492.1|1
1626195580000|2021-07-13 16:59:40|6499.1|6493.1|6499.3|6493.3|6499.8|6493.8|6498.9|6492.9|0
1626195590000|2021-07-13 16:59:50|6499.1|6493.1|6498.6|6492.6|6499.1|6493.1|6497.6|6491.6|1
1626195600000|2021-07-13 17:00:00|6498.8|6492.8|6499.3|6493.3|6499.8|6493.8|6497.8|6491.8|205
1626195610000|2021-07-13 17:00:10|6498.6|6492.6|6498.7|6492.7|6499.8|6493.8|6496.5|6490.5|43
1626195620000|2021-07-13 17:00:20|6497.7|6491.7|6498.7|6492.7|6499.6|6493.6|6497.7|6491.7|3
1626195630000|2021-07-13 17:00:30|6497.9|6491.9|6499.7|6493.7|6502.5|6496.5|6497.9|6491.9|1
1626195640000|2021-07-13 17:00:40|6500.4|6494.4|6499.2|6493.2|6500.4|6494.4|6499.2|6493.2|71
1626195650000|2021-07-13 17:00:50|6499.6|6493.6|6500.6|6494.6|6501.7|6494.6|6497.9|6491.7|26
1626195660000|2021-07-13 17:01:00|6499.9|6493.9|6499.6|6493.6|6500.1|6494.1|6498.8|6492.8|0
1626195670000|2021-07-13 17:01:10|6500.1|6494.1|6500.1|6494.1|6500.1|6494.1|6499.6|6493.6|7
1626195680000|2021-07-13 17:01:20|6499.9|6493.9|6499.6|6493.6|6499.9|6493.9|6499.3|6493.3|0
1626195690000|2021-07-13 17:01:30|6500.1|6494.1|6500.1|6494.1|6500.1|6494.1|6500.1|6494.1|0
1626195710000|2021-07-13 17:01:50|6499.9|6493.9|6500.1|6494.1|6500.1|6494.1|6499.6|6493.6|0
1626195720000|2021-07-13 17:02:00|6500.6|6494.6|6499.6|6493.6|6500.6|6494.6|6498.8|6492.8|0
1626195730000|2021-07-13 17:02:10|6499.8|6493.8|6501.6|6495.6|6501.6|6495.6|6499.6|6493.6|10
1626195740000|2021-07-13 17:02:20|6502.1|6496.1|6507.6|6501.6|6508.3|6502.3|6502.1|6496.1|5
1626195750000|2021-07-13 17:02:30|6507.8|6501.8|6507.8|6501.8|6508.1|6502.1|6507.8|6501.8|0
1626195760000|2021-07-13 17:02:40|6507.6|6501.6|6507.6|6501.6|6507.6|6501.6|6507.6|6501.6|0
1626195770000|2021-07-13 17:02:50|6507.1|6501.1|6507.3|6501.3|6507.3|6501.3|6507.1|6501.1|13
1626195780000|2021-07-13 17:03:00|6508.6|6502.6|6512.3|6506.3|6514.6|6508.6|6508.6|6502.6|4
1626195790000|2021-07-13 17:03:10|6512.6|6506.6|6512.4|6506.4|6514.1|6508.1|6511.1|6505.1|1
1626195800000|2021-07-13 17:03:20|6511.6|6505.6|6511.1|6505.1|6512.1|6506.1|6510.6|6504.6|49
1626195810000|2021-07-13 17:03:30|6511.3|6505.3|6511.6|6505.6|6511.6|6505.6|6511.3|6505.3|0
1626195820000|2021-07-13 17:03:40|6511.3|6505.3|6513.1|6507.1|6513.1|6507.1|6511.3|6505.3|0
1626195830000|2021-07-13 17:03:50|6513.3|6507.3|6510.6|6504.6|6513.3|6507.3|6510.3|6504.3|1
1626195840000|2021-07-13 17:04:00|6510.4|6504.4|6508.4|6502.4|6510.4|6504.4|6507.3|6501.3|3
1626195850000|2021-07-13 17:04:10|6509.1|6503.1|6507.8|6501.8|6509.1|6503.1|6507.7|6501.7|0
1626195860000|2021-07-13 17:04:20|6507.4|6501.4|6504.3|6498.3|6507.6|6501.6|6503.8|6497.8|2
1626195870000|2021-07-13 17:04:30|||||||||9
1626195880000|2021-07-13 17:04:40|6504.1|6498.1|6502.4|6496.4|6504.3|6498.3|6502.4|6496.4|0
1626195890000|2021-07-13 17:04:50|6502.1|6496.1|6502.1|6496.1|6502.1|6496.1|6502.1|6496.1|0
1626195900000|2021-07-13 17:05:00|6501.9|6495.9|6497.3|6491.3|6501.9|6495.9|6497.3|6491.3|0
1626195910000|2021-07-13 17:05:10|6497.1|6491.1|6497.6|6491.6|6497.8|6491.8|6495.8|6489.8|3
1626195920000|2021-07-13 17:05:20|6497.3|6491.3|6496.1|6490.1|6497.6|6491.6|6496.1|6490.1|0
1626195930000|2021-07-13 17:05:30|6496.6|6490.6|6497.1|6491.1|6497.1|6491.1|6496.6|6490.6|0
1626195940000|2021-07-13 17:05:40|6497.3|6491.3|6496.6|6490.6|6497.8|6491.8|6496.6|6490.6|0
1626195950000|2021-07-13 17:05:50|6496.8|6490.8|6495.8|6489.8|6496.8|6490.8|6495.8|6489.8|0
1626195980000|2021-07-13 17:06:20|6496.3|6490.3|6498.6|6492.6|6500.1|6494.1|6496.3|6490.3|3
1626195990000|2021-07-13 17:06:30|6498.1|6492.1|6498.1|6492.1|6498.1|6492.1|6498.1|6492.1|0
1626196000000|2021-07-13 17:06:40|6498.6|6492.6|6499.1|6493.1|6499.6|6493.6|6498.6|6492.6|0
1626196010000|2021-07-13 17:06:50|6499.3|6493.3|6499.3|6493.3|6500.1|6494.1|6499.3|6493.3|0
1626196020000|2021-07-13 17:07:00|6499.1|6493.1|6498.6|6492.6|6499.1|6493.1|6498.1|6492.1|0
1626196030000|2021-07-13 17:07:10|6499.1|6493.1|6496.8|6490.8|6499.6|6493.6|6496.8|6490.8|2
1626196040000|2021-07-13 17:07:20|6499.1|6493.1|6496.3|6490.3|6499.8|6493.8|6496.3|6490.3|1
1626196050000|2021-07-13 17:07:30|6496.1|6490.1|6496.1|6490.1|6496.1|6490.1|6496.1|6490.1|0
1626196060000|2021-07-13 17:07:40|6496.3|6490.3|6495.6|6489.6|6496.3|6490.3|6495.6|6489.6|4
1626196070000|2021-07-13 17:07:50|6495.3|6489.3|6495.6|6489.6|6495.6|6489.6|6494.6|6488.6|2
1626196080000|2021-07-13 17:08:00|6494.8|6488.8|6499.8|6493.8|6501.8|6495.8|6494.8|6488.8|3
1626196090000|2021-07-13 17:08:10|6500.4|6494.4|6495.3|6489.3|6500.4|6494.4|6495.3|6489.3|0
1626196100000|2021-07-13 17:08:20|6495.6|6489.6|6497.1|6491.1|6497.6|6491.6|6495.3|6489.3|1
1626196110000|2021-07-13 17:08:30|6496.6|6490.6|6496.6|6490.6|6496.6|6490.6|6496.6|6490.6|0
1626196120000|2021-07-13 17:08:40|6496.4|6490.4|6495.3|6489.3|6497.1|6491.1|6495.3|6489.3|0
1626196130000|2021-07-13 17:08:50|6494.8|6488.8|6495.1|6489.1|6495.1|6489.1|6494.8|6488.8|6
1626196140000|2021-07-13 17:09:00|6495.3|6489.3|6495.1|6489.1|6495.6|6489.6|6495.1|6489.1|1
1626196150000|2021-07-13 17:09:10|6495.3|6489.3|6495.8|6489.8|6496.1|6490.1|6495.3|6489.3|2
1626196160000|2021-07-13 17:09:20|6496.1|6490.1|6494.3|6488.3|6496.3|6490.3|6494.3|6488.3|0
1626196170000|2021-07-13 17:09:30|6494.6|6488.6|6495.8|6489.8|6495.8|6489.8|6494.6|6488.6|24
1626196180000|2021-07-13 17:09:40|6496.3|6490.3|6495.8|6489.8|6496.3|6490.3|6495.8|6489.8|0
1626196190000|2021-07-13 17:09:50|6496|6490|6495.8|6489.8|6496|6490|6495.8|6489.8|0
1626196200000|2021-07-13 17:10:00|6495.5|6489.5|6495.8|6489.8|6496.9|6490.9|6495.5|6489.5|0
1626196210000|2021-07-13 17:10:10|6495.5|6489.5|6495.5|6489.5|6495.5|6489.5|6495.5|6489.5|0
1626196220000|2021-07-13 17:10:20|6495.8|6489.8|6495.8|6489.8|6495.8|6489.8|6495.8|6489.8|0
1626196240000|2021-07-13 17:10:40|6495.5|6489.5|6495.5|6489.5|6495.5|6489.5|6495.1|6489.1|0
1626196250000|2021-07-13 17:10:50|6493.7|6487.7|6494.3|6488.3|6494.3|6488.3|6493.7|6487.7|10
1626196260000|2021-07-13 17:11:00|6494.5|6488.5|6499|6493|6499|6493|6494.5|6488.5|61
1626196270000|2021-07-13 17:11:10|6499.3|6493.3|6499|6493|6499.5|6493.5|6499|6493|4
1626196290000|2021-07-13 17:11:30|6499.5|6493.5|6499.5|6493.5|6499.5|6493.5|6499.5|6493.5|1
1626196300000|2021-07-13 17:11:40|6499.3|6493.3|6499.6|6493.6|6499.8|6493.8|6499.3|6493.3|4
1626196320000|2021-07-13 17:12:00|6498.6|6492.6|6498.9|6492.9|6499.4|6493.4|6498.6|6492.6|0
1626196330000|2021-07-13 17:12:10|6499.4|6493.4|6499.7|6493.7|6499.8|6493.8|6499.4|6493.4|1
1626196340000|2021-07-13 17:12:20|6500.2|6494.2|6500.2|6494.2|6500.2|6494.2|6500.2|6494.2|0
1626196350000|2021-07-13 17:12:30|6499.7|6493.7|6499.7|6493.7|6499.7|6493.7|6499.7|6493.7|0
1626196360000|2021-07-13 17:12:40|6497.6|6491.6|6497.8|6491.8|6497.8|6491.8|6497.6|6491.6|0
1626196370000|2021-07-13 17:12:50|6498.1|6492.1|6497.3|6491.3|6499.1|6493.1|6496.8|6490.8|0
1626196380000|2021-07-13 17:13:00|6497|6491|6497|6491|6497.3|6491.3|6497|6491|0
1626196390000|2021-07-13 17:13:10|6497.3|6491.3|6499.1|6493.1|6499.1|6493.1|6497.3|6491.3|0
1626196400000|2021-07-13 17:13:20|6498.8|6492.8|6501|6495|6501.7|6495.7|6497.1|6491.1|37
1626196420000|2021-07-13 17:13:40|6501.3|6495.3|6501.3|6495.3|6501.3|6495.3|6501.3|6495.3|0
1626196430000|2021-07-13 17:13:50|6501.5|6495.5|6501.5|6495.5|6501.5|6495.5|6501.5|6495.5|2
1626196440000|2021-07-13 17:14:00|6501.8|6495.8|6504|6498|6504|6498|6501.8|6495.8|3
1626196450000|2021-07-13 17:14:10|6503.8|6497.8|6503.8|6497.8|6503.8|6497.8|6503.8|6497.8|1
1626196460000|2021-07-13 17:14:20|6504|6498|6502.3|6496.3|6504.9|6498.9|6502.3|6496.3|2
1626196470000|2021-07-13 17:14:30|6503.1|6497.1|6502|6496|6503.1|6497.1|6502|6496|1
1626196480000|2021-07-13 17:14:40|6501.7|6495.7|6501.7|6495.7|6501.7|6495.7|6501.7|6495.7|0
1626196490000|2021-07-13 17:14:50|||||||||1
1626196500000|2021-07-13 17:15:00|6501.4|6495.4|6501.7|6495.7|6501.7|6495.7|6501.4|6495.4|1
1626196510000|2021-07-13 17:15:10|6502.5|6496.5|6503.7|6497.7|6503.7|6497.7|6502.2|6496.2|3
1626196520000|2021-07-13 17:15:20|6503.1|6497.1|6507|6501|6507.3|6501.3|6503.1|6497.1|10
1626196530000|2021-07-13 17:15:30|6507.4|6501.4|6509.9|6503.9|6509.9|6503.9|6507.1|6501.1|4
1626196540000|2021-07-13 17:15:40|6510.1|6504.1|6507.6|6501.6|6510.4|6504.4|6507.4|6501.4|2
1626196550000|2021-07-13 17:15:50|6507.4|6501.4|6507.6|6501.6|6507.6|6501.6|6507.4|6501.4|0
1626196570000|2021-07-13 17:16:10|6507.4|6501.4|6508.4|6502.4|6508.4|6502.4|6507.4|6501.4|1
1626196590000|2021-07-13 17:16:30|||||||||5
1626196600000|2021-07-13 17:16:40|6508.3|6502.3|6509.2|6503.2|6509.2|6503.2|6508.2|6502.2|2
1626196610000|2021-07-13 17:16:50|6508.8|6502.8|6509.5|6503.5|6511|6505|6508.8|6502.8|0
1626196620000|2021-07-13 17:17:00|6509.3|6503.3|6509|6503|6509.3|6503.3|6508|6502|4
1626196630000|2021-07-13 17:17:10|6508.7|6502.7|6509.2|6503.2|6509.2|6503.2|6508.7|6502.7|0
1626196640000|2021-07-13 17:17:20|6508.4|6502.4|6508.2|6502.2|6508.4|6502.4|6507.9|6501.9|6
1626196650000|2021-07-13 17:17:30|6508.7|6502.7|6508.7|6502.7|6508.7|6502.7|6508.2|6502.2|0
1626196660000|2021-07-13 17:17:40|6508.4|6502.4|6508.4|6502.4|6508.4|6502.4|6508.4|6502.4|80
1626196670000|2021-07-13 17:17:50|6508.2|6502.2|6509.4|6503.4|6509.4|6503.4|6508.2|6502.2|3
1626196680000|2021-07-13 17:18:00|6508.9|6502.9|6508.6|6502.6|6508.9|6502.9|6508.1|6502.1|0
1626196690000|2021-07-13 17:18:10|6509.1|6503.1|6509.9|6503.9|6509.9|6503.9|6509.1|6503.1|19
1626196700000|2021-07-13 17:18:20|6509.5|6503.5|6509.1|6503.1|6509.5|6503.5|6507.1|6501.1|5
1626196710000|2021-07-13 17:18:30|6509.4|6503.4|6509.9|6503.9|6509.9|6503.9|6509.4|6503.4|0
1626196720000|2021-07-13 17:18:40|6509.6|6503.6|6509.1|6503.1|6509.6|6503.6|6508.6|6502.6|0
1626196730000|2021-07-13 17:18:50|6509.6|6503.6|6506.8|6500.8|6509.6|6503.6|6506.8|6500.8|12
1626196740000|2021-07-13 17:19:00|6507.1|6501.1|6506.6|6500.6|6507.1|6501.1|6506.6|6500.6|14
1626196750000|2021-07-13 17:19:10|6506.8|6500.8|6506.6|6500.6|6506.8|6500.8|6506.6|6500.6|9
1626196760000|2021-07-13 17:19:20|6506.8|6500.8|6506.8|6500.8|6506.8|6500.8|6506.8|6500.8|6
1626196770000|2021-07-13 17:19:30|6506.6|6500.6|6507.1|6501.1|6507.1|6501.1|6506.6|6500.6|1
1626196780000|2021-07-13 17:19:40|6507.3|6501.3|6506.6|6500.6|6507.3|6501.3|6506.6|6500.6|6
1626196790000|2021-07-13 17:19:50|6506.8|6500.8|6506.6|6500.6|6506.8|6500.8|6506.6|6500.6|6
1626196800000|2021-07-13 17:20:00|6503.1|6497.1|6498.1|6492.1|6503.1|6497.1|6497.8|6491.8|6
1626196810000|2021-07-13 17:20:10|6498.9|6492.9|6499.8|6493.8|6500.3|6494.3|6498.9|6492.9|1
1626196820000|2021-07-13 17:20:20|6500.3|6494.3|6499.6|6493.6|6501.1|6495.1|6499.6|6493.6|2
1626196830000|2021-07-13 17:20:30|6499.3|6493.3|6499.1|6493.1|6502.3|6496.3|6497.3|6491.3|17
1626196840000|2021-07-13 17:20:40|6499.3|6493.3|6501.1|6495.1|6501.6|6495.6|6499.3|6493.3|0
1626196850000|2021-07-13 17:20:50|6501.6|6495.6|6500.3|6494.3|6501.6|6495.6|6500.1|6494.1|10
1626196860000|2021-07-13 17:21:00|6500.6|6494.6|6501.6|6495.6|6501.6|6495.6|6499.8|6493.8|12
1626196870000|2021-07-13 17:21:10|6501.8|6495.8|6502.3|6496.3|6502.3|6496.3|6501.8|6495.8|0
1626196880000|2021-07-13 17:21:20|6502.6|6496.6|6501.6|6495.6|6502.6|6496.6|6501.6|6495.6|0
1626196890000|2021-07-13 17:21:30|6501.3|6495.3|6500.6|6494.6|6501.6|6495.6|6500.1|6494.1|0
1626196900000|2021-07-13 17:21:40|6499.6|6493.6|6499.6|6493.6|6499.6|6493.6|6499.6|6493.6|0
1626196920000|2021-07-13 17:22:00|6499.8|6493.8|6501.6|6495.6|6501.6|6495.6|6499.8|6493.8|0
1626196930000|2021-07-13 17:22:10|6501.8|6495.8|6502.3|6496.3|6502.6|6496.6|6501.8|6495.8|9
1626196940000|2021-07-13 17:22:20|6502.9|6496.9|6502.6|6496.6|6502.9|6496.9|6502.6|6496.6|0
1626196950000|2021-07-13 17:22:30|6503.4|6497.4|6502.1|6496.1|6503.4|6497.4|6501.3|6495.3|0
1626196960000|2021-07-13 17:22:40|6501.1|6495.1|6501.1|6495.1|6502.1|6496.1|6501.1|6495.1|36
1626196970000|2021-07-13 17:22:50|6500.9|6494.9|6500.4|6494.4|6500.9|6494.9|6500.1|6494.1|1
1626196980000|2021-07-13 17:23:00|6502.9|6496.9|6502.9|6496.9|6502.9|6496.9|6502.4|6496.4|0
1626196990000|2021-07-13 17:23:10|6502.6|6496.6|6503.1|6497.1|6503.1|6497.1|6502.6|6496.6|0
1626197000000|2021-07-13 17:23:20|6504.2|6498.2|6503.8|6497.8|6505.1|6499.1|6503.8|6497.8|0
1626197010000|2021-07-13 17:23:30|6503.6|6497.6|6502.6|6496.6|6503.6|6497.6|6502.1|6496.1|0
1626197020000|2021-07-13 17:23:40|6501.6|6495.6|6496.6|6490.6|6501.6|6495.6|6496.6|6490.6|3
1626197030000|2021-07-13 17:23:50|6497.6|6491.6|6496.1|6490.1|6498.3|6492.3|6496|6490|4
1626197040000|2021-07-13 17:24:00|6495.8|6489.8|6494.6|6488.6|6495.8|6489.8|6494.3|6488.3|12
1626197050000|2021-07-13 17:24:10|6495.6|6489.6|6497.3|6491.3|6497.3|6491.3|6495.6|6489.6|0
1626197060000|2021-07-13 17:24:20|6497.1|6491.1|6497.6|6491.6|6497.6|6491.6|6497.1|6491.1|50
1626197070000|2021-07-13 17:24:30|6498.1|6492.1|6500.6|6494.6|6500.6|6494.6|6498.1|6492.1|0
1626197090000|2021-07-13 17:24:50|6500.1|6494.1|6496.1|6490.1|6500.1|6494.1|6496.1|6490.1|1
1626197100000|2021-07-13 17:25:00|6496.3|6490.3|6496.1|6490.1|6496.3|6490.3|6495.6|6489.6|0
1626197110000|2021-07-13 17:25:10|6495.6|6489.6|6495.6|6489.6|6495.6|6489.6|6495.6|6489.6|0
1626197120000|2021-07-13 17:25:20|6494.8|6488.8|6492.8|6486.8|6494.8|6488.8|6492.8|6486.8|2
1626197130000|2021-07-13 17:25:30|6492.6|6486.6|6493.8|6487.8|6493.8|6487.8|6492.3|6486.3|4
1626197140000|2021-07-13 17:25:40|6493.6|6487.6|6494.1|6488.1|6494.1|6488.1|6493.3|6487.3|0
1626197150000|2021-07-13 17:25:50|6494.3|6488.3|6493.3|6487.3|6494.8|6488.8|6493.3|6487.3|1
1626197160000|2021-07-13 17:26:00|6493.5|6487.5|6493.3|6487.3|6493.8|6487.8|6493.3|6487.3|0
1626197170000|2021-07-13 17:26:10|6493.5|6487.5|6493.5|6487.5|6493.5|6487.5|6493.3|6487.3|0
1626197190000|2021-07-13 17:26:30|6493.8|6487.8|6493.5|6487.5|6493.8|6487.8|6493.5|6487.5|0
1626197200000|2021-07-13 17:26:40|6493.8|6487.8|6493.5|6487.5|6494|6488|6493.5|6487.5|37
1626197220000|2021-07-13 17:27:00|6494|6488|6493.3|6487.3|6494|6488|6493.3|6487.3|0
1626197230000|2021-07-13 17:27:10|6492.8|6486.8|6497.3|6491.3|6498.3|6492.3|6492.8|6486.8|0
1626197240000|2021-07-13 17:27:20|6497|6491|6491|6485|6497.5|6491.5|6491|6485|19
1626197250000|2021-07-13 17:27:30|6491.3|6485.3|6489.3|6483.3|6491.3|6485.3|6488.8|6482.8|2
1626197260000|2021-07-13 17:27:40|6491|6485|6480.3|6474.3|6491|6485|6480.1|6474.1|34
1626197270000|2021-07-13 17:27:50|6480.5|6474.5|6483.3|6477.3|6483.3|6477.3|6480.5|6474.5|2
1626197280000|2021-07-13 17:28:00|6483|6477|6482.8|6476.8|6483.1|6477.1|6482|6476|4
1626197340000|2021-07-13 17:29:00|6488.3|6482.3|6489|6483|6489.6|6483.6|6488.3|6482.3|75
1626197350000|2021-07-13 17:29:10|6489.8|6483.8|6486.8|6480.8|6489.8|6483.8|6486|6480|1
1626197360000|2021-07-13 17:29:20|6486.5|6480.5|6485.5|6479.5|6486.5|6480.5|6485.1|6479.1|103
1626197370000|2021-07-13 17:29:30|6485.8|6479.8|6489.6|6483.6|6490.1|6484.1|6485.8|6479.8|25
1626197380000|2021-07-13 17:29:40|6488.9|6482.9|6489.9|6483.9|6490.3|6484.3|6488.9|6482.9|96
1626197390000|2021-07-13 17:29:50|6490.1|6484.1|6485.5|6479.5|6490.1|6484.1|6484.3|6478.3|34
1626197400000|2021-07-13 17:30:00|6485.3|6479.3|6486.5|6480.5|6486.5|6480.5|6485|6479|0
1626197410000|2021-07-13 17:30:10|6486.3|6480.3|6486.1|6480.1|6486.5|6480.5|6485.5|6479.5|0
1626197420000|2021-07-13 17:30:20|6486|6480|6485.3|6479.3|6486.3|6480.3|6485.3|6479.3|0
1626197430000|2021-07-13 17:30:30|6485.5|6479.5|6485|6479|6485.8|6479.8|6485|6479|0
1626197440000|2021-07-13 17:30:40|6483.1|6477.1|6483.9|6477.9|6484.3|6478.3|6483.1|6477.1|7
1626197450000|2021-07-13 17:30:50|6484.1|6478.1|6485.1|6479.1|6485.1|6479.1|6483.9|6477.9|0
1626197460000|2021-07-13 17:31:00|6484.9|6478.9|6483.9|6477.9|6484.9|6478.9|6483.4|6477.4|0
1626197470000|2021-07-13 17:31:10|6484.1|6478.1|6484.6|6478.6|6484.6|6478.6|6483.9|6477.9|150
1626197480000|2021-07-13 17:31:20|6484.4|6478.4|6479.3|6473.3|6484.6|6478.6|6479.3|6473.3|103
1626197490000|2021-07-13 17:31:30|6479.5|6473.5|6482.4|6476.4|6482.7|6476.7|6479.5|6473.5|28
1626197500000|2021-07-13 17:31:40|6482.2|6476.2|6475.4|6469.4|6482.2|6476.2|6474.9|6468.9|2
1626197510000|2021-07-13 17:31:50|6475.9|6469.9|6476.9|6470.9|6478.6|6472.6|6475.4|6469.4|0
1626197520000|2021-07-13 17:32:00|6476.7|6470.7|6478.4|6472.4|6478.8|6472.8|6476.4|6470.4|1
1626197530000|2021-07-13 17:32:10|6479.1|6473.1|6478.7|6472.7|6479.1|6473.1|6478.4|6472.4|4
1626197540000|2021-07-13 17:32:20|6479.1|6473.1|6483.6|6477.6|6483.6|6477.6|6479.1|6473.1|4
1626197550000|2021-07-13 17:32:30|6483.8|6477.8|6485.1|6479.1|6486.8|6480.8|6483.6|6477.6|11
1626197560000|2021-07-13 17:32:40|6485|6479|6484.8|6478.8|6485|6479|6484.8|6478.8|0
1626197590000|2021-07-13 17:33:10|6485.3|6479.3|6485.8|6479.8|6485.8|6479.8|6485.3|6479.3|0
1626197600000|2021-07-13 17:33:20|6486|6480|6487.3|6481.3|6487.5|6481.5|6486|6480|1
1626197610000|2021-07-13 17:33:30|6487|6481|6488.3|6482.3|6490|6484|6487|6481|1
1626197620000|2021-07-13 17:33:40|6487.8|6481.8|6485.5|6479.5|6487.8|6481.8|6485.5|6479.5|1
1626197630000|2021-07-13 17:33:50|6485.8|6479.8|6486.5|6480.5|6486.5|6480.5|6485.8|6479.8|0
1626197640000|2021-07-13 17:34:00|6486.3|6480.3|6487.8|6481.8|6488.3|6482.3|6486|6480|1
1626197650000|2021-07-13 17:34:10|6488.3|6482.3|6488.3|6482.3|6488.3|6482.3|6488.3|6482.3|0
1626197660000|2021-07-13 17:34:20|6488.1|6482.1|6488.1|6482.1|6488.1|6482.1|6488.1|6482.1|0
1626197670000|2021-07-13 17:34:30|6488.8|6482.8|6490.3|6484.3|6490.3|6484.3|6487|6481|11
1626197680000|2021-07-13 17:34:40|6490.5|6484.5|6492.7|6486.7|6494|6488|6490.5|6484.5|30
1626197690000|2021-07-13 17:34:50|6492.5|6486.5|6492.5|6486.5|6492.5|6486.5|6492.5|6486.5|0
1626197700000|2021-07-13 17:35:00|6492.7|6486.7|6493.5|6487.5|6494|6488|6492.7|6486.7|2
1626197710000|2021-07-13 17:35:10|6492.8|6486.8|6493.3|6487.3|6493.6|6487.6|6492.8|6486.8|6
1626197720000|2021-07-13 17:35:20|6492.8|6486.8|6493.8|6487.8|6493.8|6487.8|6492.8|6486.8|3
1626197730000|2021-07-13 17:35:30|6494|6488|6493.6|6487.6|6494.3|6488.3|6493.6|6487.6|0
1626197740000|2021-07-13 17:35:40|6493.4|6487.4|6493.8|6487.8|6493.8|6487.8|6493.1|6487.1|4
1626197750000|2021-07-13 17:35:50|6494.1|6488.1|6493.1|6487.1|6494.1|6488.1|6493|6487|3
1626197760000|2021-07-13 17:36:00|6492.3|6486.3|6492.1|6486.1|6492.3|6486.3|6489.6|6483.6|1
1626197770000|2021-07-13 17:36:10|6492.3|6486.3|6491.5|6485.5|6492.6|6486.6|6491.5|6485.5|0
1626197780000|2021-07-13 17:36:20|6492.1|6486.1|6492.1|6486.1|6492.1|6486.1|6492.1|6486.1|0
1626197790000|2021-07-13 17:36:30|6491.9|6485.9|6494.3|6488.3|6495.1|6489.1|6490.3|6484.3|26
1626197800000|2021-07-13 17:36:40|6494.6|6488.6|6494.1|6488.1|6494.6|6488.6|6493.6|6487.6|0
1626197810000|2021-07-13 17:36:50|6493.9|6487.9|6490.6|6484.6|6493.9|6487.9|6490.6|6484.6|0
1626197820000|2021-07-13 17:37:00|6490.3|6484.3|6490.1|6484.1|6490.8|6484.8|6490.1|6484.1|1
1626197830000|2021-07-13 17:37:10|6490.3|6484.3|6490.1|6484.1|6491.4|6485.4|6490.1|6484.1|0
1626197840000|2021-07-13 17:37:20|6490.6|6484.6|6490.6|6484.6|6490.6|6484.6|6490.6|6484.6|0
1626197850000|2021-07-13 17:37:30|6490.1|6484.1|6491.6|6485.6|6491.6|6485.6|6490.1|6484.1|0
1626197860000|2021-07-13 17:37:40|6491.4|6485.4|6491.6|6485.6|6491.6|6485.6|6491.1|6485.1|0
1626197870000|2021-07-13 17:37:50|6491.1|6485.1|6491.6|6485.6|6491.8|6485.8|6491.1|6485.1|0
1626197880000|2021-07-13 17:38:00|6491.1|6485.1|6495|6489|6495|6489|6491.1|6485.1|1
1626197890000|2021-07-13 17:38:10|6495.2|6489.2|6505.5|6499.5|6505.5|6499.5|6495.2|6489.2|39
1626197900000|2021-07-13 17:38:20|6505.7|6499.7|6502|6496|6505.7|6499.7|6502|6496|4
1626197910000|2021-07-13 17:38:30|6504|6498|6507|6501|6508.1|6502.1|6503.7|6497.7|28
1626197920000|2021-07-13 17:38:40|6507.5|6501.5|6507|6501|6507.5|6501.5|6506.5|6500.5|6
1626197930000|2021-07-13 17:38:50|6507.4|6501.4|6505|6499|6507.4|6501.4|6505|6499|1
1626197940000|2021-07-13 17:39:00|6504.7|6498.7|6504.7|6498.7|6504.7|6498.7|6504.5|6498.5|3
1626197950000|2021-07-13 17:39:10|||||||||3
1626197970000|2021-07-13 17:39:30|6500.5|6494.5|6502|6496|6504.5|6498.5|6500.5|6494.5|72
1626197980000|2021-07-13 17:39:40|6501.7|6495.7|6502|6496|6502|6496|6501.5|6495.5|1
1626198000000|2021-07-13 17:40:00|6501.7|6495.7|6501.5|6495.5|6501.7|6495.7|6501.2|6495.2|0
1626198010000|2021-07-13 17:40:10|6501|6495|6500.5|6494.5|6501|6495|6500.5|6494.5|0
1626198020000|2021-07-13 17:40:20|6499.4|6493.4|6499|6493|6499.5|6493.5|6499|6493|3
1626198030000|2021-07-13 17:40:30|6499.5|6493.5|6501.5|6495.5|6501.5|6495.5|6499.5|6493.5|0
1626198050000|2021-07-13 17:40:50|6500.7|6494.7|6501.5|6495.5|6502.2|6496.2|6500.7|6494.7|1
1626198060000|2021-07-13 17:41:00|6501.2|6495.2|6502.2|6496.2|6506.7|6500.7|6501|6495|1
1626198070000|2021-07-13 17:41:10|6501.9|6495.9|6502.4|6496.4|6502.4|6496.4|6501.9|6495.9|0
1626198080000|2021-07-13 17:41:20|6502.7|6496.7|6502.4|6496.4|6502.7|6496.7|6502.4|6496.4|1
1626198090000|2021-07-13 17:41:30|6502.7|6496.7|6502.9|6496.9|6503.9|6497.9|6502.7|6496.7|0
1626198100000|2021-07-13 17:41:40|6502.7|6496.7|6502.7|6496.7|6502.7|6496.7|6502.7|6496.7|0
1626198110000|2021-07-13 17:41:50|6502.4|6496.4|6502.2|6496.2|6504.7|6498.7|6502.2|6496.2|3
1626198120000|2021-07-13 17:42:00|6501.7|6495.7|6494.9|6488.9|6501.7|6495.7|6494.9|6488.9|3
1626198130000|2021-07-13 17:42:10|6494.7|6488.7|6494|6488|6494.7|6488.7|6490.8|6484.8|20
1626198140000|2021-07-13 17:42:20|6493|6487|6494.5|6488.5|6494.5|6488.5|6493|6487|1
1626198150000|2021-07-13 17:42:30|6494.7|6488.7|6495|6489|6495|6489|6494.2|6488.2|1
1626198160000|2021-07-13 17:42:40|6497.5|6491.5|6497.5|6491.5|6497.5|6491.5|6497.5|6491.5|2
1626198170000|2021-07-13 17:42:50|6496.5|6490.5|6497|6491|6497.9|6491.9|6495.7|6489.7|0
1626198180000|2021-07-13 17:43:00|6496.5|6490.5|6494.4|6488.4|6496.7|6490.7|6494.4|6488.4|0
1626198190000|2021-07-13 17:43:10|6494|6488|6493.4|6487.4|6494|6488|6492.9|6486.9|1
1626198200000|2021-07-13 17:43:20|6494.2|6488.2|6497.2|6491.2|6497.2|6491.2|6494.2|6488.2|2
1626198210000|2021-07-13 17:43:30|6496.7|6490.7|6494.9|6488.9|6496.7|6490.7|6494.9|6488.9|0
1626198220000|2021-07-13 17:43:40|6496.4|6490.4|6494.7|6488.7|6496.4|6490.4|6494.7|6488.7|5
1626198230000|2021-07-13 17:43:50|6494.9|6488.9|6496.4|6490.4|6496.4|6490.4|6494.9|6488.9|0
1626198240000|2021-07-13 17:44:00|6496.2|6490.2|6493.7|6487.7|6496.2|6490.2|6493.7|6487.7|1
1626198250000|2021-07-13 17:44:10|6494.2|6488.2|6494.2|6488.2|6494.2|6488.2|6493.7|6487.7|0
1626198260000|2021-07-13 17:44:20|6494.4|6488.4|6494.2|6488.2|6494.4|6488.4|6494.2|6488.2|0
1626198270000|2021-07-13 17:44:30|6493.9|6487.9|6492.2|6486.2|6494.2|6488.2|6492.2|6486.2|1
1626198280000|2021-07-13 17:44:40|6492.4|6486.4|6489.4|6483.4|6492.7|6486.7|6489.4|6483.4|4
1626198290000|2021-07-13 17:44:50|6489.2|6483.2|6488.9|6482.9|6489.2|6483.2|6488.2|6482.2|3
1626198300000|2021-07-13 17:45:00|6489.2|6483.2|6488.4|6482.4|6489.2|6483.2|6488.2|6482.2|7
1626198320000|2021-07-13 17:45:20|6487.9|6481.9|6489.6|6483.6|6489.6|6483.6|6487.9|6481.9|25
1626198330000|2021-07-13 17:45:30|6489.3|6483.3|6486.9|6480.9|6489.3|6483.3|6486.6|6480.6|6
1626198340000|2021-07-13 17:45:40|6484.4|6478.4|6483.1|6477.1|6484.4|6478.4|6480.6|6474.6|3
1626198350000|2021-07-13 17:45:50|6483.6|6477.6|6485.1|6479.1|6485.1|6479.1|6483.6|6477.6|0
1626198360000|2021-07-13 17:46:00|6484.9|6478.9|6481.4|6475.4|6484.9|6478.9|6481.4|6475.4|5
1626198370000|2021-07-13 17:46:10|6476.5|6470.5|6474.3|6468.3|6476.5|6470.5|6474.3|6468.3|6
1626198380000|2021-07-13 17:46:20|6474.5|6468.5|6478.2|6472.2|6478.2|6472.2|6474.5|6468.5|11
1626198390000|2021-07-13 17:46:30|6479.4|6473.4|6479.4|6473.4|6479.4|6473.4|6479.2|6473.2|1
1626198400000|2021-07-13 17:46:40|6479.2|6473.2|6476.2|6470.2|6479.2|6473.2|6474.7|6468.7|0
1626198410000|2021-07-13 17:46:50|6476|6470|6476.9|6470.9|6476.9|6470.9|6471.7|6465.7|1
1626198420000|2021-07-13 17:47:00|6476.7|6470.7|6476.2|6470.2|6476.7|6470.7|6476.2|6470.2|0
1626198430000|2021-07-13 17:47:10|6476.7|6470.7|6476.9|6470.9|6477.5|6471.5|6476.4|6470.4|0
1626198440000|2021-07-13 17:47:20|6477.2|6471.2|6478.3|6472.3|6478.5|6472.5|6477.2|6471.2|0
1626198450000|2021-07-13 17:47:30|6478|6472|6472.4|6466.4|6478.2|6472.2|6472.4|6466.4|2
1626198460000|2021-07-13 17:47:40|6472.7|6466.7|6475.2|6469.2|6475.7|6469.7|6472.4|6466.4|2
1626198470000|2021-07-13 17:47:50|6477.4|6471.4|6475.9|6469.9|6479.7|6471.4|6474.2|6468.2|0
1626198480000|2021-07-13 17:48:00|6476.1|6470.1|6475.9|6469.9|6476.1|6470.1|6475.4|6469.4|0
1626198490000|2021-07-13 17:48:10|6475.6|6469.6|6476.4|6470.4|6476.4|6470.4|6475.6|6469.6|0
1626198500000|2021-07-13 17:48:20|6475.6|6469.6|6479.7|6473.7|6480.4|6474.4|6475.4|6469.4|8
1626198510000|2021-07-13 17:48:30|6480.9|6474.9|6481.1|6475.1|6481.6|6475.6|6479.3|6473.3|9
1626198520000|2021-07-13 17:48:40|6481.4|6475.4|6480.6|6474.6|6481.4|6475.4|6479.9|6473.9|0
1626198530000|2021-07-13 17:48:50|6480.4|6474.4|6478.6|6472.6|6481.4|6475.4|6477.9|6471.4|1
1626198540000|2021-07-13 17:49:00|6479.1|6473.1|6480.2|6474.2|6480.4|6474.4|6477.1|6471.1|0
1626198550000|2021-07-13 17:49:10|6479.9|6473.9|6476.4|6470.4|6479.9|6473.9|6476.4|6470.4|0
1626198560000|2021-07-13 17:49:20|6476.2|6470.2|6474.1|6468.1|6477.1|6471.1|6474.1|6468.1|0
1626198570000|2021-07-13 17:49:30|6473.9|6467.9|6473.6|6467.6|6473.9|6467.9|6473.4|6467.4|0
1626198580000|2021-07-13 17:49:40|6475.4|6469.4|6473.6|6467.6|6475.4|6469.4|6473.6|6467.6|1
1626198590000|2021-07-13 17:49:50|6474.5|6468.5|6477.1|6471.1|6477.1|6471.1|6474.5|6468.5|3
1626198600000|2021-07-13 17:50:00|6477.4|6471.4|6477.9|6471.9|6477.9|6471.9|6477.4|6471.4|0
1626198610000|2021-07-13 17:50:10|6477.6|6471.6|6476.4|6470.4|6477.9|6471.9|6476.4|6470.4|2
1626198620000|2021-07-13 17:50:20|6477.9|6471.9|6477.9|6471.9|6477.9|6471.9|6476.4|6470.4|0
1626198630000|2021-07-13 17:50:30|6477.6|6471.6|6475.1|6469.1|6477.6|6471.6|6475.1|6469.1|1
1626198640000|2021-07-13 17:50:40|6474.9|6468.9|6474.9|6468.9|6477.6|6471.6|6474.9|6468.9|8
1626198650000|2021-07-13 17:50:50|6474.2|6468.2|6476.9|6470.9|6476.9|6470.9|6473.4|6467.4|5
1626198660000|2021-07-13 17:51:00|6476.4|6470.4|6471.1|6465.1|6476.4|6470.4|6471.1|6465.1|4
1626198670000|2021-07-13 17:51:10|6470.6|6464.6|6469.6|6463.6|6471.1|6465.1|6469.6|6463.6|0
1626198680000|2021-07-13 17:51:20|6470.1|6464.1|6470.6|6464.6|6472.1|6466.1|6470.1|6464.1|3
1626198690000|2021-07-13 17:51:30|6471.6|6465.6|6471.6|6465.6|6471.6|6465.6|6470.6|6464.6|1
1626198700000|2021-07-13 17:51:40|6472.6|6466.6|6472.6|6466.6|6472.6|6466.6|6472.6|6466.6|0
1626198710000|2021-07-13 17:51:50|6473.1|6467.1|6475.6|6469.6|6475.6|6469.6|6473.1|6467.1|3
1626198720000|2021-07-13 17:52:00|6475.4|6469.4|6474.4|6468.4|6475.4|6469.4|6474.4|6468.4|1
1626198730000|2021-07-13 17:52:10|6474.1|6468.1|6474.1|6468.1|6474.1|6468.1|6474.1|6468.1|0
1626198740000|2021-07-13 17:52:20|6474.6|6468.6|6475.4|6469.4|6475.9|6469.9|6474.1|6468.1|6
1626198750000|2021-07-13 17:52:30|6475.1|6469.1|6474.9|6468.9|6475.6|6469.6|6474.6|6468.6|1
1626198760000|2021-07-13 17:52:40|6472.9|6466.9|6471.6|6465.6|6472.9|6466.9|6470.9|6464.9|1
1626198770000|2021-07-13 17:52:50|6469.2|6463.2|6468|6462|6469.2|6463.2|6468|6462|15
1626198780000|2021-07-13 17:53:00|6470.2|6464.2|6468.7|6462.7|6470.2|6464.2|6468.7|6462.7|0
1626198790000|2021-07-13 17:53:10|6468.4|6462.4|6470|6464|6470|6464|6468.4|6462.4|5
1626198800000|2021-07-13 17:53:20|6470.8|6464.8|6469.9|6463.9|6470.8|6464.8|6469.6|6463.6|2
1626198810000|2021-07-13 17:53:30|6469.4|6463.4|6469.4|6463.4|6469.4|6463.4|6469.4|6463.4|0
1626198820000|2021-07-13 17:53:40|6469.6|6463.6|6470.1|6464.1|6470.1|6464.1|6469.4|6463.4|0
1626198830000|2021-07-13 17:53:50|6469.9|6463.9|6470.1|6464.1|6470.1|6464.1|6469.6|6463.6|0
1626198840000|2021-07-13 17:54:00|6469.6|6463.6|6470.4|6464.4|6470.9|6464.9|6469.6|6463.6|0
1626198850000|2021-07-13 17:54:10|||||||||1
1626198860000|2021-07-13 17:54:20|6469.2|6463.2|6468.2|6462.2|6469.2|6463.2|6468.2|6462.2|1
1626198870000|2021-07-13 17:54:30|6467.9|6461.9|6471.7|6465.7|6471.7|6465.7|6467.9|6461.9|6
1626198880000|2021-07-13 17:54:40|6470.7|6464.7|6472.4|6466.4|6472.4|6466.4|6470.7|6464.7|0
1626198890000|2021-07-13 17:54:50|6473.4|6467.4|6474.5|6468.5|6474.5|6468.5|6473.2|6467.2|7
1626198900000|2021-07-13 17:55:00|6474.3|6468.3|6476|6470|6476|6470|6474|6468|2
1626198910000|2021-07-13 17:55:10|6482|6476|6481.8|6475.8|6484.3|6478.3|6481.3|6475.3|11
1626198920000|2021-07-13 17:55:20|6482.8|6476.8|6484|6478|6484|6478|6481|6475|0
1626198930000|2021-07-13 17:55:30|6484.2|6478.2|6487.7|6481.7|6491.5|6485.5|6483.7|6477.7|0
1626198940000|2021-07-13 17:55:40|6488.2|6482.2|6489|6483|6491.5|6485.5|6486|6480|3
1626198950000|2021-07-13 17:55:50|6488.5|6482.5|6484.7|6478.7|6488.5|6482.5|6484.7|6478.7|1
1626198960000|2021-07-13 17:56:00|6483.2|6477.2|6487.7|6481.7|6487.7|6481.7|6482.7|6476.7|9
1626198970000|2021-07-13 17:56:10|6487.5|6481.5|6488.5|6482.5|6488.5|6482.5|6485.5|6479.5|2
1626198980000|2021-07-13 17:56:20|6488.7|6482.7|6489.2|6483.2|6490.7|6484.7|6488.7|6482.7|1
1626198990000|2021-07-13 17:56:30|6489.7|6483.7|6489.7|6483.7|6489.7|6483.7|6489.7|6483.7|0
1626199000000|2021-07-13 17:56:40|6489.2|6483.2|6488.5|6482.5|6489.2|6483.2|6488.2|6482.2|1
1626199010000|2021-07-13 17:56:50|6486.5|6480.5|6487.7|6481.7|6488.5|6482.5|6485.7|6479.7|3
1626199020000|2021-07-13 17:57:00|6487.5|6481.5|6488.7|6482.7|6488.7|6482.7|6487|6481|1
1626199030000|2021-07-13 17:57:10|6489|6483|6489|6483|6490.5|6484.5|6489|6483|0
1626199040000|2021-07-13 17:57:20|6488.7|6482.7|6488.2|6482.2|6488.7|6482.7|6488.2|6482.2|1
1626199050000|2021-07-13 17:57:30|6488.5|6482.5|6490.2|6484.2|6490.2|6484.2|6488.5|6482.5|0
1626199060000|2021-07-13 17:57:40|6490|6484|6489.5|6483.5|6490.2|6484.2|6488.5|6482.5|0
1626199070000|2021-07-13 17:57:50|6489.7|6483.7|6488.4|6482.4|6489.7|6483.7|6488.4|6482.4|1
1626199080000|2021-07-13 17:58:00|6488.2|6482.2|6487.6|6481.6|6488.4|6482.4|6487.6|6481.6|0
1626199090000|2021-07-13 17:58:10|6487.7|6481.7|6489.7|6483.7|6489.7|6483.7|6487.7|6481.7|1
1626199100000|2021-07-13 17:58:20|6490.7|6484.7|6490.7|6484.7|6491.2|6485.2|6490.7|6484.7|4
1626199110000|2021-07-13 17:58:30|6490.2|6484.2|6490.2|6484.2|6490.2|6484.2|6490.2|6484.2|0
1626199120000|2021-07-13 17:58:40|6490.7|6484.7|6491.2|6485.2|6491.2|6485.2|6490.7|6484.7|0
1626199130000|2021-07-13 17:58:50|6491.4|6485.4|6489.4|6483.4|6495.5|6489.5|6489.4|6483.4|7
1626199140000|2021-07-13 17:59:00|6489.2|6483.2|6491.7|6485.7|6492|6486|6487.9|6481.9|5
1626199150000|2021-07-13 17:59:10|6491.4|6485.4|6489.4|6483.4|6492.1|6486.1|6489.1|6483.1|4
1626199160000|2021-07-13 17:59:20|6489.2|6483.2|6489.5|6483.5|6489.5|6483.5|6487.9|6481.9|9
1626199170000|2021-07-13 17:59:30|6489.2|6483.2|6487.7|6481.7|6490.7|6484.7|6487.2|6481.2|0
1626199180000|2021-07-13 17:59:40|6487.2|6481.2|6490.4|6484.4|6490.6|6484.6|6486.2|6480.2|2
1626199190000|2021-07-13 17:59:50|6490.6|6484.6|6495.6|6489.6|6495.6|6489.6|6486.4|6480.4|37
1626199200000|2021-07-13 18:00:00|6495.8|6489.8|6496.4|6490.4|6496.4|6490.4|6493.2|6487.2|19
1626199210000|2021-07-13 18:00:10|6496.6|6490.6|6493.2|6487.2|6498.4|6492.4|6493.2|6487.2|3
1626199220000|2021-07-13 18:00:20|6493|6487|6491.4|6485.4|6494.9|6488.9|6491.4|6485.4|3
1626199230000|2021-07-13 18:00:30|6491.2|6485.2|6485.9|6479.9|6491.2|6485.2|6485.9|6479.9|3
1626199240000|2021-07-13 18:00:40|6486.1|6480.1|6488.9|6482.9|6489.7|6483.7|6484.9|6478.9|1
1626199250000|2021-07-13 18:00:50|6489.2|6483.2|6491.2|6485.2|6491.3|6485.3|6489.2|6483.2|1
1626199260000|2021-07-13 18:01:00|6490.7|6484.7|6489.7|6483.7|6491.7|6485.7|6489.2|6483.2|10
1626199270000|2021-07-13 18:01:10|6490.2|6484.2|6490|6484|6490.2|6484.2|6490|6484|0
1626199280000|2021-07-13 18:01:20|6490.7|6484.7|6487|6481|6493.7|6487.7|6487|6481|38
1626199290000|2021-07-13 18:01:30|6491.7|6485.7|6492|6486|6493.5|6487.5|6491.7|6485.7|6
1626199300000|2021-07-13 18:01:40|6492.2|6486.2|6486.7|6480.7|6492.7|6486.7|6486.7|6480.7|6
1626199310000|2021-07-13 18:01:50|6487|6481|6488.2|6482.2|6488.7|6482.7|6486.2|6480.2|72
1626199320000|2021-07-13 18:02:00|6488|6482|6487.7|6481.7|6490.7|6484.7|6487.5|6481.5|8
1626199330000|2021-07-13 18:02:10|6488.2|6482.2|6490|6484|6491.5|6485.5|6487|6481|3
1626199340000|2021-07-13 18:02:20|6490.2|6484.2|6488.5|6482.5|6491.5|6485.5|6486|6480|1
1626199350000|2021-07-13 18:02:30|6488.2|6482.2|6488.2|6482.2|6488.5|6482.5|6487.5|6481.5|0
1626199360000|2021-07-13 18:02:40|6488.5|6482.5|6488.2|6482.2|6489|6483|6486.5|6480.5|0
1626199370000|2021-07-13 18:02:50|6488.7|6482.7|6487.7|6481.7|6490.9|6484.9|6486.2|6480.2|4
1626199380000|2021-07-13 18:03:00|6487.2|6481.2|6487.9|6481.9|6488.2|6482.2|6486.9|6480.9|1
1626199390000|2021-07-13 18:03:10|6488.2|6482.2|6487.7|6481.7|6488.2|6482.2|6486.9|6480.9|6
1626199400000|2021-07-13 18:03:20|6487.2|6481.2|6488.4|6482.4|6489.9|6483.9|6486.9|6480.9|2
1626199410000|2021-07-13 18:03:30|6489.1|6483.1|6494.4|6488.4|6494.4|6488.4|6489.1|6483.1|0
1626199420000|2021-07-13 18:03:40|6494.6|6488.6|6494.6|6488.6|6495.9|6489.9|6494.6|6488.6|0
1626199430000|2021-07-13 18:03:50|6494.1|6488.1|6494.6|6488.6|6498.9|6492.9|6493.8|6487.8|5
1626199440000|2021-07-13 18:04:00|6494.1|6488.1|6492.4|6486.4|6494.1|6488.1|6491.9|6485.9|1
1626199450000|2021-07-13 18:04:10|6492.6|6486.6|6490.6|6484.6|6494.4|6488.4|6489.8|6483.8|1
1626199460000|2021-07-13 18:04:20|6490.8|6484.8|6494.8|6488.8|6496.8|6490.8|6490.3|6484.3|0
1626199470000|2021-07-13 18:04:30|6495|6489|6494|6488|6499.6|6493.6|6494|6488|10
1626199480000|2021-07-13 18:04:40|6494.5|6488.5|6493.5|6487.5|6494.8|6488.8|6493|6487|0
1626199490000|2021-07-13 18:04:50|6497|6491|6498|6492|6498|6492|6496.8|6490.8|19
1626199500000|2021-07-13 18:05:00|6497.8|6491.8|6500.7|6494.7|6500.7|6494.7|6497.3|6491.3|10
1626199510000|2021-07-13 18:05:10|6500.2|6494.2|6500.2|6494.2|6500.2|6494.2|6500.2|6494.2|1
1626199520000|2021-07-13 18:05:20|6501.8|6495.8|6503.3|6497.3|6503.8|6497.8|6501.8|6495.8|6
1626199530000|2021-07-13 18:05:30|6503|6497|6501.5|6495.5|6503|6497|6501.5|6495.5|2
1626199540000|2021-07-13 18:05:40|6501|6495|6502.2|6496.2|6503.4|6497.4|6501|6495|1
1626199550000|2021-07-13 18:05:50|6501.7|6495.7|6505.7|6499.7|6505.7|6499.7|6501.7|6495.7|3
1626199560000|2021-07-13 18:06:00|6505.5|6499.5|6503.9|6497.9|6505.5|6499.5|6503.9|6497.9|6
1626199570000|2021-07-13 18:06:10|6504.1|6498.1|6504.9|6498.9|6504.9|6498.9|6504.1|6498.1|0
1626199580000|2021-07-13 18:06:20|6503.5|6497.5|6501.2|6495.2|6503.5|6497.5|6501.2|6495.2|21
1626199590000|2021-07-13 18:06:30|6500.4|6494.4|6499.7|6493.7|6500.4|6494.4|6499.7|6493.7|2
1626199600000|2021-07-13 18:06:40|6500.7|6494.7|6498.7|6492.7|6500.7|6494.7|6498.7|6492.7|11
1626199610000|2021-07-13 18:06:50|6496.4|6490.4|6497.7|6491.7|6497.7|6491.7|6496.4|6490.4|5
1626199620000|2021-07-13 18:07:00|6499|6493|6498.7|6492.7|6499|6493|6498.7|6492.7|1
1626199630000|2021-07-13 18:07:10|6497.7|6491.7|6495.7|6489.7|6497.7|6491.7|6495.7|6489.7|10
1626199640000|2021-07-13 18:07:20|6496|6490|6496|6490|6496.5|6490.5|6495.7|6489.7|2
1626199650000|2021-07-13 18:07:30|6495.3|6489.3|6494.5|6488.5|6495.3|6489.3|6494.5|6488.5|3
1626199660000|2021-07-13 18:07:40|6488.7|6482.7|6489|6483|6489.2|6483.2|6488.7|6482.7|5
1626199670000|2021-07-13 18:07:50|6489.2|6483.2|6491.7|6485.7|6491.7|6485.7|6489.2|6483.2|1
1626199680000|2021-07-13 18:08:00|6492.2|6486.2|6490.7|6484.7|6492.2|6486.2|6490.7|6484.7|6
1626199690000|2021-07-13 18:08:10|6490.5|6484.5|6487.2|6481.2|6490.5|6484.5|6487.2|6481.2|7
1626199700000|2021-07-13 18:08:20|6488|6482|6486|6480|6488.3|6482.3|6485.8|6479.8|5
1626199710000|2021-07-13 18:08:30|6486.3|6480.3|6487|6481|6487|6481|6486.3|6480.3|7
1626199720000|2021-07-13 18:08:40|6486.8|6480.8|6487.8|6481.8|6487.8|6481.8|6486.8|6480.8|0
1626199730000|2021-07-13 18:08:50|6488|6482|6488.3|6482.3|6488.5|6482.5|6487.8|6481.8|0
1626199740000|2021-07-13 18:09:00|6490|6484|6491.2|6485.2|6491.7|6485.7|6490|6484|44
1626199750000|2021-07-13 18:09:10|6491.4|6485.4|6491.1|6485.1|6492.1|6486.1|6490.4|6484.4|2
1626199760000|2021-07-13 18:09:20|6490.6|6484.6|6484|6478|6491.1|6485.1|6483.7|6477.7|10
1626199770000|2021-07-13 18:09:30|6483.5|6477.5|6479.7|6473.7|6483.5|6477.5|6478.6|6472.6|13
1626199780000|2021-07-13 18:09:40|6480.2|6474.2|6485.8|6479.8|6489.1|6483.1|6480.2|6474.2|7
1626199790000|2021-07-13 18:09:50|6487.1|6481.1|6483.9|6477.9|6487.1|6481.1|6483.1|6477.1|3
1626199800000|2021-07-13 18:10:00|6483.8|6477.8|6482.2|6476.2|6486.3|6480.3|6482.2|6476.2|13
1626199810000|2021-07-13 18:10:10|6482.9|6476.9|6483.2|6477.2|6485.2|6479.2|6482.9|6476.9|6
1626199820000|2021-07-13 18:10:20|6482.9|6476.9|6482.9|6476.9|6483.2|6477.2|6482.7|6476.7|2
1626199830000|2021-07-13 18:10:30|6482.7|6476.7|6484.3|6478.3|6484.7|6478.7|6482.4|6476.4|1
1626199840000|2021-07-13 18:10:40|6483.3|6477.3|6482.7|6476.7|6484.9|6478.9|6482.3|6476.3|1
1626199850000|2021-07-13 18:10:50|6482.4|6476.4|6482.7|6476.7|6482.7|6476.7|6482|6476|0
1626199860000|2021-07-13 18:11:00|6482.2|6476.2|6481.8|6475.8|6482.5|6476.5|6481.5|6475.5|15
1626199870000|2021-07-13 18:11:10|6481.3|6475.3|6479.4|6473.4|6481.3|6475.3|6479.1|6473.1|7
1626199880000|2021-07-13 18:11:20|6478.3|6472.3|6477.2|6471.2|6478.8|6472.8|6477|6471|11
1626199890000|2021-07-13 18:11:30|6479.6|6473.6|6480.8|6474.8|6480.8|6474.8|6477.7|6471.7|0
1626199900000|2021-07-13 18:11:40|6480.3|6474.3|6476.7|6470.7|6481.3|6475.3|6476.7|6470.7|1
1626199910000|2021-07-13 18:11:50|6477|6471|6474.8|6468.8|6477.2|6471.2|6474.8|6468.8|13
1626199920000|2021-07-13 18:12:00|6475.1|6469.1|6474.8|6468.8|6476.3|6470.3|6474.3|6468.3|12
1626199930000|2021-07-13 18:12:10|6475.6|6469.6|6478.6|6472.6|6481.1|6475.1|6475.6|6469.6|0
1626199940000|2021-07-13 18:12:20|6476.6|6470.6|6476.6|6470.6|6476.8|6470.8|6474.8|6468.8|1
1626199950000|2021-07-13 18:12:30|6476.1|6470.1|6476.6|6470.6|6477.1|6471.1|6475.1|6469.1|1
1626199960000|2021-07-13 18:12:40|6476.8|6470.8|6480.8|6474.8|6483.3|6477.3|6476.8|6470.8|9
1626199970000|2021-07-13 18:12:50|6480.6|6474.6|6478.6|6472.6|6481.3|6475.3|6478.6|6472.6|18
1626199980000|2021-07-13 18:13:00|6475.9|6469.9|6479.3|6473.3|6479.3|6473.3|6475.1|6469.1|3
1626199990000|2021-07-13 18:13:10|6479.8|6473.8|6482.1|6476.1|6482.1|6476.1|6479.8|6473.8|0
1626200000000|2021-07-13 18:13:20|6482.3|6476.3|6481.1|6475.1|6483.6|6477.6|6481.1|6475.1|2
1626200010000|2021-07-13 18:13:30|6481.3|6475.3|6480.6|6474.6|6481.8|6475.8|6477.8|6471.8|4
1626200020000|2021-07-13 18:13:40|6480.3|6474.3|6481.6|6475.6|6484.3|6478.3|6480.1|6474.1|17
1626200030000|2021-07-13 18:13:50|6481.3|6475.3|6478.3|6472.3|6481.8|6475.8|6478.3|6472.3|11
1626200040000|2021-07-13 18:14:00|6480|6474|6487.9|6481.9|6487.9|6481.9|6480|6474|33
1626200050000|2021-07-13 18:14:10|6488.9|6482.9|6485.6|6479.6|6493.1|6487.1|6483.1|6477.1|30
1626200060000|2021-07-13 18:14:20|6485.8|6479.8|6492.8|6486.8|6494.3|6488.3|6485.8|6479.8|19
1626200070000|2021-07-13 18:14:30|6492.3|6486.3|6491.5|6485.5|6493.3|6487.3|6490.2|6484.2|27
1626200080000|2021-07-13 18:14:40|6492.3|6486.3|6493.3|6487.3|6493.3|6487.3|6490.8|6484.8|24
1626200090000|2021-07-13 18:14:50|6492.3|6486.3|6493.1|6487.1|6493.3|6487.3|6490.8|6484.8|32
1626200100000|2021-07-13 18:15:00|6492.3|6486.3|6492|6486|6493.3|6487.3|6490.5|6484.5|6
1626200110000|2021-07-13 18:15:10|6491.8|6485.8|6488.8|6482.8|6491.8|6485.8|6487.7|6481.7|23
1626200120000|2021-07-13 18:15:20|6488.5|6482.5|6485|6479|6489|6483|6485|6479|6
1626200130000|2021-07-13 18:15:30|6484.7|6478.7|6480.5|6474.5|6484.8|6478.8|6480.5|6474.5|4
1626200140000|2021-07-13 18:15:40|6478.3|6472.3|6480.3|6474.3|6480.8|6474.8|6478.3|6472.3|29
1626200150000|2021-07-13 18:15:50|6484|6478|6483.8|6477.8|6484.5|6478.5|6483.3|6477.3|33
1626200160000|2021-07-13 18:16:00|6484|6478|6480.9|6474.9|6484|6478|6480.9|6474.9|4
1626200170000|2021-07-13 18:16:10|6481.4|6475.4|6490.1|6484.1|6490.8|6484.8|6481.4|6475.4|29
1626200180000|2021-07-13 18:16:20|6489.8|6483.8|6480.7|6474.7|6489.8|6483.8|6480.7|6474.7|2
1626200190000|2021-07-13 18:16:30|6482|6476|6480.5|6474.5|6483|6477|6480.5|6474.5|1
1626200200000|2021-07-13 18:16:40|6481.7|6475.7|6480.7|6474.7|6482.5|6476.5|6480.7|6474.7|3
1626200210000|2021-07-13 18:16:50|6480.5|6474.5|6482.5|6476.5|6482.5|6476.5|6480.5|6474.5|0
1626200220000|2021-07-13 18:17:00|6482|6476|6482.5|6476.5|6482.7|6476.7|6481.5|6475.5|1
1626200230000|2021-07-13 18:17:10|6482.7|6476.7|6482|6476|6482.7|6476.7|6482|6476|0
1626200240000|2021-07-13 18:17:20|6481.9|6475.9|6484.2|6478.2|6487.4|6481.4|6481.9|6475.9|4
1626200250000|2021-07-13 18:17:30|6483.9|6477.9|6482.2|6476.2|6484.4|6478.4|6480.9|6474.9|0
1626200260000|2021-07-13 18:17:40|6481.9|6475.9|6480.9|6474.9|6483.6|6477.6|6480.1|6474.1|1
1626200270000|2021-07-13 18:17:50|6480.7|6474.7|6479.1|6473.1|6480.9|6474.9|6478.1|6472.1|2
1626200280000|2021-07-13 18:18:00|6478.6|6472.6|6485.1|6479.1|6489.9|6483.9|6478.6|6472.6|4
1626200290000|2021-07-13 18:18:10|6485.6|6479.6|6484.9|6478.9|6485.6|6479.6|6484.4|6478.4|4
1626200300000|2021-07-13 18:18:20|6485.9|6479.9|6486.7|6480.7|6489.1|6483.1|6485.4|6479.4|2
1626200310000|2021-07-13 18:18:30|6485.2|6479.2|6483.1|6477.1|6487.2|6481.2|6482.9|6476.9|1
1626200320000|2021-07-13 18:18:40|6483.4|6477.4|6480.3|6474.3|6483.9|6477.9|6479.5|6473.5|4
1626200330000|2021-07-13 18:18:50|6480.5|6474.5|6477.3|6471.3|6482|6476|6477.3|6471.3|6
1626200340000|2021-07-13 18:19:00|6470.8|6464.8|6467.1|6461.1|6471.3|6465.3|6464|6458|21
1626200350000|2021-07-13 18:19:10|6467.3|6461.3|6468.3|6462.3|6468.3|6462.3|6467.3|6461.3|0
1626200360000|2021-07-13 18:19:20|6468.1|6462.1|6473.7|6467.7|6474.7|6468.7|6466.8|6460.8|7
1626200370000|2021-07-13 18:19:30|6473.9|6467.9|6473.2|6467.2|6477.2|6471.2|6473.2|6467.2|0
1626200380000|2021-07-13 18:19:40|6473.7|6467.7|6469.4|6463.4|6473.7|6467.7|6469.4|6463.4|2
1626200390000|2021-07-13 18:19:50|6469.7|6463.7|6476.4|6466.4|6476.4|6467.4|6469.7|6463.4|10
1626220800000|2021-07-14 00:00:00|6502.1|6487.1|6493.6|6478.6|6502.1|6487.1|6492.6|6477.6|5
1626220810000|2021-07-14 00:00:10|6493.8|6478.8|6494.1|6479.1|6494.1|6479.1|6492.6|6477.6|1
1626220820000|2021-07-14 00:00:20|6494.3|6479.3|6501.3|6486.3|6501.3|6486.3|6494.3|6479.3|0
1626220830000|2021-07-14 00:00:30|6501.6|6486.6|6501.3|6486.3|6502.1|6487.1|6501.1|6486.1|0
1626220840000|2021-07-14 00:00:40|6501.1|6486.1|6502.1|6487.1|6502.1|6487.1|6501.1|6486.1|0
1626220850000|2021-07-14 00:00:50|6501.6|6486.6|6491.3|6481.3|6502.6|6487.6|6489.8|6481.3|0
1626220860000|2021-07-14 00:01:00|6489.6|6483.6|6500.4|6494.4|6500.4|6494.4|6489.3|6483.3|1
1626220870000|2021-07-14 00:01:10|6500.9|6494.9|6498.7|6492.7|6502.2|6496.2|6497.2|6491.2|5
1626220880000|2021-07-14 00:01:20|6498.2|6492.2|6498.4|6492.4|6498.9|6492.9|6497.7|6491.7|1
1626220890000|2021-07-14 00:01:30|6498.9|6492.9|6498.1|6492.1|6498.9|6492.9|6497.6|6491.6|0
1626220900000|2021-07-14 00:01:40|6498.3|6492.3|6497.6|6491.6|6498.8|6492.8|6497.6|6491.6|1
1626220910000|2021-07-14 00:01:50|6497.9|6491.9|6497.9|6491.9|6497.9|6491.9|6497.9|6491.9|1
1626220920000|2021-07-14 00:02:00|6506|6496|6510.8|6500.8|6514.1|6507.8|6504.5|6496|15
1626220930000|2021-07-14 00:02:10|6511.1|6501.1|6512.8|6506.8|6512.8|6506.8|6509.5|6501.1|0
1626220940000|2021-07-14 00:02:20|6513.1|6507.1|6514.3|6508.3|6514.6|6508.6|6513.1|6507.1|0
1626220950000|2021-07-14 00:02:30|6516.1|6506.1|6510.6|6504.6|6516.1|6508.3|6510.6|6504.6|0
1626220960000|2021-07-14 00:02:40|6510.3|6504.3|6511.8|6501.8|6512.1|6504.6|6510.3|6501.8|0
1626220970000|2021-07-14 00:02:50|6511.6|6501.6|6516.3|6510.3|6517.7|6511.7|6510|6500|9
1626220980000|2021-07-14 00:03:00|6515.8|6509.8|6513.1|6507.1|6517.5|6509.8|6513.1|6507.1|0
1626220990000|2021-07-14 00:03:10|6512.8|6506.8|6512.8|6506.8|6512.8|6506.8|6512.8|6506.8|0
1626221000000|2021-07-14 00:03:20|6512.6|6506.6|6512.3|6506.3|6512.6|6506.6|6512.3|6506.3|0
1626221010000|2021-07-14 00:03:30|6508.6|6502.6|6508.6|6502.6|6508.6|6502.6|6508.6|6502.6|1
1626221020000|2021-07-14 00:03:40|6508.3|6502.3|6508.8|6502.8|6508.8|6502.8|6508.3|6502.3|0
1626221030000|2021-07-14 00:03:50|6508.6|6502.6|6506.3|6496.3|6508.6|6502.6|6504.8|6496.3|1
1626221040000|2021-07-14 00:04:00|6504.8|6498.8|6505.6|6499.6|6506.1|6500.1|6504.8|6498.8|0
1626221050000|2021-07-14 00:04:10|6506.1|6500.1|6506.2|6500.2|6506.2|6500.2|6505.9|6499.9|4
1626221060000|2021-07-14 00:04:20|6505.9|6499.9|6507.2|6497.2|6507.2|6499.9|6505.7|6497.2|0
1626221080000|2021-07-14 00:04:40|6503.7|6497.7|6502.4|6496.4|6503.7|6497.7|6498.2|6492.2|0
1626221090000|2021-07-14 00:04:50|6502.1|6496.1|6499.4|6493.4|6502.1|6496.1|6499.4|6491.6|0
1626221120000|2021-07-14 00:05:20|6497.7|6491.7|6498.2|6492.2|6498.2|6492.2|6497.7|6491.7|0
1626221130000|2021-07-14 00:05:30|6499.8|6493.8|6500.7|6494.7|6500.7|6494.7|6499.8|6493.8|1
1626221140000|2021-07-14 00:05:40|6500.1|6494.1|6500.1|6494.1|6500.1|6494.1|6500.1|6494.1|0
1626221150000|2021-07-14 00:05:50|6500.6|6494.6|6502.4|6496.4|6502.4|6496.4|6500.6|6494.6|0
1626221160000|2021-07-14 00:06:00|6503.1|6497.1|6504.1|6498.1|6504.1|6498.1|6503.1|6497.1|0
1626221170000|2021-07-14 00:06:10|6503.4|6497.4|6503.8|6493.8|6506.4|6497.4|6503.1|6491.4|0
1626221180000|2021-07-14 00:06:20|6506.4|6491.4|6504.1|6494.1|6506.4|6494.1|6503.8|6491.1|0
1626221210000|2021-07-14 00:06:50|6504.9|6494.9|6503.1|6497.1|6504.9|6497.1|6503.1|6494.9|0
1626221220000|2021-07-14 00:07:00|6504.7|6494.7|6503.8|6493.8|6506.1|6494.7|6503.8|6491.1|0
1626221230000|2021-07-14 00:07:10|6504.1|6494.1|6502.8|6492.8|6506.1|6494.1|6502.8|6491.1|0
1626221240000|2021-07-14 00:07:20|6503|6493|6499.6|6493.6|6503|6493.9|6499.6|6493|0
1626221270000|2021-07-14 00:07:50|6499.9|6493.9|6499.9|6493.9|6499.9|6493.9|6499.9|6493.9|0
1626221280000|2021-07-14 00:08:00|6499.6|6493.6|6496.3|6490.3|6499.6|6493.6|6496.3|6489.6|0
1626221290000|2021-07-14 00:08:10|6496.6|6490.6|6497.6|6491.6|6497.6|6491.6|6496.5|6490.5|0
1626221300000|2021-07-14 00:08:20|6497.3|6491.3|6497|6491|6497.6|6491.6|6496.8|6490.8|0
1626221310000|2021-07-14 00:08:30|6497.3|6491.3|6497|6491|6497.3|6491.3|6497|6491|0
1626221320000|2021-07-14 00:08:40|6497.3|6491.3|6496.4|6490.4|6497.3|6491.3|6496.4|6490.4|0
1626221330000|2021-07-14 00:08:50|6495.9|6489.9|6498.3|6492.3|6498.3|6492.3|6495.6|6489.6|1
1626221340000|2021-07-14 00:09:00|6499.2|6489.2|6492.5|6486.5|6500.1|6489.4|6492.5|6484.8|0
1626221350000|2021-07-14 00:09:10|6494.6|6484.6|6494.9|6484.9|6494.9|6484.9|6494.3|6484.3|0
1626221360000|2021-07-14 00:09:20|6494.3|6484.3|6490.1|6484.1|6494.3|6485.1|6490.1|6483.3|0
1626221370000|2021-07-14 00:09:30|6489.8|6483.8|6490.9|6484.9|6490.9|6484.9|6489.8|6483.8|0
1626221380000|2021-07-14 00:09:40|6491.1|6485.1|6494.7|6488.7|6494.7|6488.7|6491.1|6485.1|0
1626221390000|2021-07-14 00:09:50|6494.4|6488.4|6499.3|6489.3|6499.3|6489.6|6494.4|6488.4|0
1626221400000|2021-07-14 00:10:00|6499.9|6489.9|6496.6|6486.6|6499.9|6491.4|6494.4|6486.4|0
1626221420000|2021-07-14 00:10:20|6496.3|6486.3|6492.8|6486.8|6496.3|6486.8|6492.3|6486.3|7
1626221450000|2021-07-14 00:10:50|6493.8|6487.8|6490.8|6484.8|6495.8|6489.8|6490.8|6484.8|2
1626221460000|2021-07-14 00:11:00|6490.4|6484.4|6484.3|6478.3|6490.4|6484.4|6484.3|6478.3|0
1626221470000|2021-07-14 00:11:10|6483.2|6477.2|6480.3|6470.3|6483.2|6477.2|6478.2|6470|1
1626221480000|2021-07-14 00:11:20|6480|6470|6466.7|6460.7|6480.3|6472.5|6466.5|6460.5|2
1626221490000|2021-07-14 00:11:30|6467.2|6461.2|6471.5|6465.5|6471.5|6465.5|6467.2|6460.2|1
1626221500000|2021-07-14 00:11:40|6471.7|6465.7|6473.7|6467.7|6473.7|6467.7|6471.7|6465.7|0
1626221510000|2021-07-14 00:11:50|6473.2|6467.2|6472.7|6466.7|6473.2|6467.2|6471.7|6465.7|0
1626221520000|2021-07-14 00:12:00|6473.2|6463.2|6472.2|6462.2|6473.2|6466.2|6471.7|6462|0
1626221530000|2021-07-14 00:12:10|6472.5|6462.5|6472.5|6462.5|6472.5|6462.5|6472.5|6462.5|0
1626221540000|2021-07-14 00:12:20|6474|6468|6475.2|6469.2|6476.5|6470.5|6474|6468|0
1626221550000|2021-07-14 00:12:30|6475|6469|6474|6468|6475|6469|6474|6468|1
1626221560000|2021-07-14 00:12:40|6474.6|6468.6|6474.5|6468.5|6474.6|6468.6|6474.5|6468.5|0
1626221580000|2021-07-14 00:13:00|6479|6469|6479.2|6469.2|6480|6471|6477|6469|0
1626221590000|2021-07-14 00:13:10|6479.7|6469.7|6479.2|6469.2|6480|6471.5|6477.5|6469.2|0
1626221600000|2021-07-14 00:13:20|6479.7|6469.7|6477.5|6471.5|6479.7|6471.5|6477.5|6469.7|0
1626221610000|2021-07-14 00:13:30|6477|6471|6479|6473|6479|6473|6476|6470|0
1626221640000|2021-07-14 00:14:00|6478.5|6472.5|6477.6|6471.6|6478.5|6472.5|6477.6|6471.6|0
1626221650000|2021-07-14 00:14:10|6474.7|6468.7|6471|6465|6474.7|6468.7|6471|6465|2
1626221660000|2021-07-14 00:14:20|6471.5|6465.5|6476.2|6466.2|6476.5|6466.5|6471.5|6465.5|2
1626221680000|2021-07-14 00:14:40|6476.5|6466.5|6476.5|6466.5|6476.5|6466.5|6476.5|6466.5|0
1626221700000|2021-07-14 00:15:00|6474|6468|6475.5|6465.5|6475.7|6468.5|6474|6465.5|0
1626221710000|2021-07-14 00:15:10|6472.2|6466.2|6468.7|6462.7|6472.2|6466.2|6468.4|6462.4|0
1626221720000|2021-07-14 00:15:20|6468.2|6462.2|6468.2|6462.2|6468.2|6462.2|6468.2|6462.2|0
1626221730000|2021-07-14 00:15:30|6468|6462|6467|6461|6468.2|6462.2|6467|6461|1
1626221740000|2021-07-14 00:15:40|6467.2|6461.2|6469.7|6459.7|6469.7|6461.2|6467.2|6459.7|0
1626221750000|2021-07-14 00:15:50|6468|6462|6469.7|6459.7|6469.7|6462.5|6468|6459.7|0
1626221760000|2021-07-14 00:16:00|6467.5|6461.5|6469.5|6463.5|6469.7|6463.5|6467.5|6459.5|0
1626221770000|2021-07-14 00:16:10|6470|6464|6472|6466|6472|6466|6470|6464|0
1626221780000|2021-07-14 00:16:20|6473.7|6463.7|6472.2|6466.2|6473.7|6466.2|6472|6463.7|0
1626221790000|2021-07-14 00:16:30|6472|6466|6473.2|6467.2|6473.7|6467.2|6471.5|6463.7|0
1626221800000|2021-07-14 00:16:40|6473.5|6467.5|6473.9|6467.9|6473.9|6467.9|6473.5|6467.5|0
1626221810000|2021-07-14 00:16:50|6474.3|6468.3|6473.7|6467.7|6474.3|6468.3|6473.7|6467.7|0
1626221820000|2021-07-14 00:17:00|6474.7|6464.7|6469.2|6463.2|6474.7|6464.7|6469.2|6463.2|0
1626221830000|2021-07-14 00:17:10|6469.5|6463.5|6471.9|6465.9|6473.4|6465.9|6469.2|6463.2|0
1626221840000|2021-07-14 00:17:20|6474.2|6464.2|6474.2|6464.2|6474.2|6464.2|6474.2|6464.2|0
1626221850000|2021-07-14 00:17:30|6474.4|6464.4|6472.9|6466.9|6474.4|6466.9|6472.9|6464.4|0
1626221860000|2021-07-14 00:17:40|6472.7|6466.7|6471.7|6465.7|6472.9|6466.9|6471.7|6465.7|0
1626221880000|2021-07-14 00:18:00|6472.1|6466.1|6469.8|6463.8|6472.2|6466.2|6469.8|6463.8|1
1626221890000|2021-07-14 00:18:10|6468.9|6462.9|6469.2|6463.2|6471.4|6464.3|6468.9|6461.4|0
1626221900000|2021-07-14 00:18:20|6469.4|6463.4|6469.7|6463.7|6469.7|6463.7|6468.9|6462.9|0
1626221930000|2021-07-14 00:18:50|6469.9|6463.9|6469.7|6463.7|6469.9|6463.9|6469.4|6463.4|1
1626221940000|2021-07-14 00:19:00|6470.2|6464.2|6469.2|6463.2|6470.2|6464.2|6468.9|6462.9|0
1626221950000|2021-07-14 00:19:10|6469.5|6463.5|6469.7|6463.7|6469.7|6463.7|6469.4|6463.4|0
1626221960000|2021-07-14 00:19:20|6469.5|6463.5|6468.9|6462.9|6469.7|6463.7|6468.9|6462.9|0
1626221970000|2021-07-14 00:19:30|6469.2|6463.2|6469.7|6463.7|6469.7|6463.7|6469.2|6463.2|0
1626221980000|2021-07-14 00:19:40|6470.2|6464.2|6470.2|6464.2|6470.7|6464.7|6470.2|6464.2|0
1626221990000|2021-07-14 00:19:50|6470|6464|6468.1|6462.1|6470|6464|6468.1|6462.1|3
1626222000000|2021-07-14 00:20:00|6469.2|6463.2|6465.2|6459.2|6469.2|6463.2|6465.2|6459.2|1
1626222010000|2021-07-14 00:20:10|6465.6|6459.6|6464.7|6458.7|6465.6|6459.6|6464.7|6458.7|0
1626222020000|2021-07-14 00:20:20|6467.2|6461.2|6467.2|6461.2|6467.2|6461.2|6466.7|6460.7|0
1626222030000|2021-07-14 00:20:30|6466.6|6460.6|6466.4|6460.4|6466.7|6460.7|6465.9|6459.9|0
1626222050000|2021-07-14 00:20:50|6468.7|6462.7|6468.7|6462.7|6468.7|6462.7|6468.7|6462.7|0
1626222060000|2021-07-14 00:21:00|6468.4|6462.4|6466|6460|6468.4|6462.4|6465.7|6459.7|0
1626222070000|2021-07-14 00:21:10|6465.4|6459.4|6465.4|6459.4|6465.4|6459.4|6465.4|6459.4|0
1626222080000|2021-07-14 00:21:20|6465.7|6459.7|6466|6460|6466.2|6460.2|6465.7|6459.7|1
1626222090000|2021-07-14 00:21:30|6465.7|6459.7|6446.1|6440.1|6465.7|6459.7|6445.8|6439.8|5
1626222100000|2021-07-14 00:21:40|6445.8|6439.8|6445|6439|6446.1|6440.1|6444.2|6438.2|2
1626222110000|2021-07-14 00:21:50|6445.3|6439.3|6445.8|6439.8|6445.8|6439.8|6445.3|6439.3|1
1626222120000|2021-07-14 00:22:00|6446.1|6440.1|6445.6|6439.6|6446.8|6440.8|6445.6|6439.6|1
1626222130000|2021-07-14 00:22:10|6450|6444|6450.7|6444.7|6450.7|6444.7|6450|6444|3
1626222160000|2021-07-14 00:22:40|6450.5|6444.5|6448|6442|6450.5|6444.5|6448|6442|1
1626222170000|2021-07-14 00:22:50|6447.7|6441.7|6448.5|6442.5|6448.5|6442.5|6447.7|6441.7|0
1626222180000|2021-07-14 00:23:00|6448.3|6442.3|6448.5|6442.5|6448.5|6442.5|6448|6442|0
1626222190000|2021-07-14 00:23:10|6448.3|6442.3|6448.3|6442.3|6448.3|6442.3|6448.3|6442.3|0
1626222200000|2021-07-14 00:23:20|6448|6442|6448|6442|6448|6442|6448|6442|0
1626222210000|2021-07-14 00:23:30|6447.7|6441.7|6448.6|6438.6|6448.8|6441.7|6447.7|6438.6|1
1626222220000|2021-07-14 00:23:40|6448.8|6438.8|6448.8|6438.8|6448.8|6438.8|6448.8|6438.8|0
1626222230000|2021-07-14 00:23:50|6449.1|6439.1|6448.8|6438.8|6449.1|6439.1|6448.8|6438.8|0
1626222240000|2021-07-14 00:24:00|6448.6|6438.6|6448.8|6438.8|6448.8|6438.8|6448.6|6438.6|0
1626222250000|2021-07-14 00:24:10|6448.6|6438.6|6448.6|6438.6|6448.6|6438.6|6448.6|6438.6|0
1626222260000|2021-07-14 00:24:20|6446.8|6440.8|6447.1|6441.1|6447.3|6441.3|6446.8|6440.8|0
1626222270000|2021-07-14 00:24:30|6447.3|6441.3|6449.1|6443.1|6450.8|6443.7|6447.3|6440.6|0
1626222280000|2021-07-14 00:24:40|6448.8|6442.8|6448.3|6442.3|6448.8|6442.8|6448.3|6442.3|0
1626222290000|2021-07-14 00:24:50|6448.8|6442.8|6450.3|6444.3|6450.3|6444.3|6448.8|6442.8|0
1626222300000|2021-07-14 00:25:00|6450.6|6444.6|6450.6|6440.6|6450.6|6444.6|6448.1|6440.6|0
1626222320000|2021-07-14 00:25:20|6451.1|6441.1|6451.1|6441.1|6451.1|6441.1|6451.1|6441.1|0
1626222340000|2021-07-14 00:25:40|6449.1|6443.1|6451.6|6441.6|6451.6|6443.1|6449.1|6441.6|2
1626222350000|2021-07-14 00:25:50|6449.3|6443.3|6451.1|6441.1|6451.3|6443.3|6449.3|6441.1|0
1626222360000|2021-07-14 00:26:00|6448.9|6442.9|6453.1|6443.1|6453.1|6443.1|6448.9|6441.1|0
1626222380000|2021-07-14 00:26:20|6451.3|6445.3|6451.3|6445.3|6451.3|6445.3|6451.3|6445.3|0
1626222390000|2021-07-14 00:26:30|6452.1|6446.1|6461.8|6451.8|6464.6|6454.9|6452.1|6446.1|2
1626222400000|2021-07-14 00:26:40|6460.8|6454.8|6461.1|6455.1|6461.3|6455.3|6460.8|6454.8|0
1626222410000|2021-07-14 00:26:50|6464.2|6458.2|6460.1|6454.1|6465.4|6459|6459.9|6452.1|1
1626222420000|2021-07-14 00:27:00|6459.9|6453.9|6457.6|6451.6|6462.1|6453.9|6457.6|6451.6|0
1626222460000|2021-07-14 00:27:40|6459.8|6449.8|6463.9|6448.9|6463.9|6449.8|6459.8|6448.9|0
1626222470000|2021-07-14 00:27:50|6461.6|6451.6|6461.1|6455.1|6461.6|6455.1|6460.9|6451.6|0
1626222480000|2021-07-14 00:28:00|6460.9|6454.9|6460.6|6454.6|6461.1|6455.1|6460.6|6454.6|0
1626222490000|2021-07-14 00:28:10|6460.9|6454.9|6460.9|6454.9|6460.9|6454.9|6460.9|6454.9|0
1626222500000|2021-07-14 00:28:20|6460.6|6454.6|6460.1|6454.1|6460.9|6454.9|6460.1|6454.1|0
1626222510000|2021-07-14 00:28:30|6458.5|6452.5|6456.9|6450.9|6458.5|6452.5|6456.5|6450.5|0
1626222520000|2021-07-14 00:28:40|6455.8|6449.8|6453.4|6447.4|6455.8|6449.8|6453.4|6447.4|0
1626222540000|2021-07-14 00:29:00|6455.8|6445.8|6458.4|6448.4|6458.4|6448.4|6455.8|6445.8|0
1626222550000|2021-07-14 00:29:10|6456.9|6450.9|6456.9|6450.9|6458.9|6450.9|6456.9|6448.7|0
1626222560000|2021-07-14 00:29:20|6457.2|6451.2|6456.9|6450.9|6457.2|6451.2|6456.9|6450.9|0
1626222570000|2021-07-14 00:29:30|6456|6450|6456.6|6450.6|6456.6|6450.6|6456|6450|0
1626222580000|2021-07-14 00:29:40|6456.9|6450.9|6457.2|6451.2|6457.2|6451.2|6456.9|6450.9|0
1626222590000|2021-07-14 00:29:50|6457.7|6447.7|6460.7|6450.7|6461|6453|6456.5|6447.7|1
1626222600000|2021-07-14 00:30:00|6462.7|6447.7|6462.7|6447.7|6463|6450.7|6460.7|6447.7|0
1626222610000|2021-07-14 00:30:10|6462.5|6447.5|6462.5|6447.5|6462.5|6447.5|6462.5|6447.5|0
1626222640000|2021-07-14 00:30:40|6462.7|6447.7|6462.7|6447.7|6462.7|6447.7|6462.7|6447.7|0
1626222660000|2021-07-14 00:31:00|6462.5|6447.5|6462.5|6447.5|6462.5|6447.5|6461.7|6446.7|0
1626222670000|2021-07-14 00:31:10|6462.2|6447.2|6457.2|6447.2|6462.2|6451|6456.6|6447.2|0
1626222680000|2021-07-14 00:31:20|6455.5|6449.5|6456|6450|6456|6450|6455.5|6449.5|0
1626222710000|2021-07-14 00:31:50|6456.8|6450.8|6456.7|6450.7|6457|6451|6456.7|6450.7|0
1626222720000|2021-07-14 00:32:00|6456.5|6450.5|6456|6450|6456.5|6450.5|6456|6450|0
1626222770000|2021-07-14 00:32:50|6456.2|6450.2|6456.5|6450.5|6456.5|6450.5|6456.2|6450.2|0
1626222780000|2021-07-14 00:33:00|6456.7|6450.7|6457|6451|6457|6451|6456.7|6450.7|0
1626222790000|2021-07-14 00:33:10|6459.4|6449.4|6460.7|6450.7|6460.7|6450.7|6459.4|6449.4|0
1626222800000|2021-07-14 00:33:20|6461|6451|6461|6451|6461|6451|6461|6451|0
1626222810000|2021-07-14 00:33:30|6458.7|6452.7|6458.7|6452.7|6459|6453|6458.5|6452.5|0
1626222820000|2021-07-14 00:33:40|6459.4|6453.4|6459.6|6453.6|6459.6|6453.6|6459.4|6453.4|0
1626222830000|2021-07-14 00:33:50|6459.3|6453.3|6459.3|6453.3|6459.6|6453.6|6459.3|6453.3|0
1626222840000|2021-07-14 00:34:00|6459.6|6453.6|6459.6|6453.6|6459.6|6453.6|6459.6|6453.6|0
1626222850000|2021-07-14 00:34:10|6462.1|6452.1|6465.6|6450.6|6465.6|6452.6|6462.1|6450.3|0
1626222860000|2021-07-14 00:34:20|6462.6|6452.6|6462.6|6452.6|6462.6|6452.6|6462.6|6452.6|0
1626222870000|2021-07-14 00:34:30|||||||||1
1626222900000|2021-07-14 00:35:00|6462.4|6452.4|6462.1|6452.1|6462.4|6452.4|6461.8|6451.8|0
1626222910000|2021-07-14 00:35:10|6461.8|6451.8|6462.1|6452.1|6462.1|6452.1|6461.8|6451.8|0
1626222920000|2021-07-14 00:35:20|6461.8|6451.8|6461.8|6451.8|6461.8|6451.8|6461.8|6451.8|0
1626222930000|2021-07-14 00:35:30|6462.1|6452.1|6462.1|6452.1|6462.1|6452.1|6461.8|6451.8|0
1626222940000|2021-07-14 00:35:40|6461.8|6451.8|6461.8|6451.8|6461.8|6451.8|6461.8|6451.8|0
1626222950000|2021-07-14 00:35:50|6462.1|6452.1|6461.8|6451.8|6462.1|6452.1|6461.8|6451.8|0
1626222970000|2021-07-14 00:36:10|6460.5|6454.5|6461.3|6455.3|6461.3|6455.3|6460.5|6454.5|0
1626222980000|2021-07-14 00:36:20|6461.8|6455.8|6462.6|6456.6|6462.6|6456.6|6461.8|6455.8|0
1626222990000|2021-07-14 00:36:30|6462.3|6456.3|6462.3|6456.3|6462.3|6456.3|6462.3|6456.3|0
1626223000000|2021-07-14 00:36:40|6462.6|6456.6|6462.6|6456.6|6462.6|6456.6|6461.8|6455.8|0
1626223010000|2021-07-14 00:36:50|6462.3|6456.3|6464.8|6454.8|6464.8|6456.6|6462.3|6454.8|0
1626223020000|2021-07-14 00:37:00|6465.1|6455.1|6462.5|6456.5|6465.1|6456.5|6462.5|6454.8|0
1626223030000|2021-07-14 00:37:10|6462.3|6456.3|6462.5|6456.5|6462.5|6456.5|6462.3|6456.3|0
1626223050000|2021-07-14 00:37:30|6462.4|6456.4|6462.4|6456.4|6462.4|6456.4|6462.4|6456.4|0
1626223080000|2021-07-14 00:38:00|6461.9|6455.9|6459.7|6453.7|6461.9|6455.9|6459.4|6453.4|0
1626223090000|2021-07-14 00:38:10|6459.2|6453.2|6457.7|6451.7|6459.2|6453.2|6457.7|6451.7|0
1626223110000|2021-07-14 00:38:30|6462.9|6452.9|6462.9|6452.9|6462.9|6452.9|6462.9|6452.9|0
1626223140000|2021-07-14 00:39:00|6463.2|6453.2|6462.9|6452.9|6463.2|6453.2|6462.9|6452.9|0
1626223160000|2021-07-14 00:39:20|6459.9|6453.9|6458.2|6452.2|6459.9|6453.9|6458.2|6452.2|0
1626223190000|2021-07-14 00:39:50|6458.7|6452.7|6458.7|6452.7|6458.7|6452.7|6458.7|6452.7|0
1626223210000|2021-07-14 00:40:10|6458.5|6452.5|6458.7|6452.7|6458.7|6452.7|6458.5|6452.5|0
1626223220000|2021-07-14 00:40:20|6460.5|6450.5|6457.6|6451.6|6460.5|6451.6|6455|6448.4|0
1626223230000|2021-07-14 00:40:30|6457.8|6451.8|6458.1|6452.1|6458.1|6452.1|6457.8|6451.8|0
1626223260000|2021-07-14 00:41:00|6458.3|6452.3|6459|6453|6459|6453|6458.3|6452.3|0
1626223270000|2021-07-14 00:41:10|6459.7|6453.7|6460.5|6454.5|6460.5|6454.5|6459.7|6453.7|0
1626223290000|2021-07-14 00:41:30|6461|6455|6461|6455|6461|6455|6461|6455|0
1626223300000|2021-07-14 00:41:40|6460.5|6454.5|6461|6455|6461|6455|6460.5|6454.5|0
1626223320000|2021-07-14 00:42:00|6460.6|6454.6|6460|6454|6460.6|6454.6|6460|6454|0
1626223340000|2021-07-14 00:42:20|6459.8|6453.8|6459|6453|6459.8|6453.8|6459|6453|0
1626223350000|2021-07-14 00:42:30|6459.2|6453.2|6460.5|6454.5|6461|6455|6459.2|6453.2|0
1626223360000|2021-07-14 00:42:40|6461|6455|6460.5|6454.5|6461|6455|6460.5|6454.5|0
1626223370000|2021-07-14 00:42:50|6460.7|6454.7|6460.8|6454.8|6460.8|6454.8|6460.5|6454.5|0
1626223380000|2021-07-14 00:43:00|6460.5|6454.5|6460.9|6454.9|6462.7|6454.9|6459.7|6452.4|0
1626223400000|2021-07-14 00:43:20|6460.7|6454.7|6460.2|6454.2|6462.7|6454.7|6458.9|6452.7|0
1626223410000|2021-07-14 00:43:30|6459.9|6453.9|6460.4|6454.4|6460.4|6454.4|6459.9|6453.9|0
1626223430000|2021-07-14 00:43:50|6462.7|6452.7|6462.7|6452.7|6462.7|6452.7|6462.7|6452.7|0
1626223440000|2021-07-14 00:44:00|6462.4|6452.4|6462.7|6452.7|6462.7|6452.7|6462.4|6452.4|0
1626223450000|2021-07-14 00:44:10|6462.4|6452.4|6459.2|6453.2|6462.4|6453.2|6459.2|6452.4|0
1626223460000|2021-07-14 00:44:20|6459.4|6453.4|6459.2|6453.2|6459.4|6453.4|6459.2|6453.2|0
1626223490000|2021-07-14 00:44:50|6459.4|6453.4|6459.4|6453.4|6461.9|6453.9|6459.4|6451.9|0
1626223500000|2021-07-14 00:45:00|6459.7|6453.7|6459.7|6453.7|6459.7|6453.7|6459.7|6453.7|0
1626223510000|2021-07-14 00:45:10|6459|6453|6457.7|6451.7|6459|6453|6457.7|6451.7|0
1626223520000|2021-07-14 00:45:20|6458.4|6452.4|6458.4|6452.4|6458.7|6452.7|6458.4|6452.4|0
1626223620000|2021-07-14 00:47:00|6455.2|6449.2|6455.2|6449.2|6455.2|6449.2|6455.2|6449.2|1
1626223630000|2021-07-14 00:47:10|6454.2|6448.2|6453.9|6447.9|6454.2|6448.2|6453.9|6447.9|0
1626223650000|2021-07-14 00:47:30|6454.1|6448.1|6456.9|6450.9|6456.9|6450.9|6454.1|6448.1|0
1626223660000|2021-07-14 00:47:40|6457.1|6451.1|6457.6|6451.6|6457.6|6451.6|6457.1|6451.1|0
1626223700000|2021-07-14 00:48:20|6457.2|6451.2|6457.4|6451.4|6457.4|6451.4|6457.2|6451.2|0
1626223710000|2021-07-14 00:48:30|6457.6|6451.6|6458.1|6452.1|6458.1|6452.1|6457.4|6451.4|0
1626223720000|2021-07-14 00:48:40|6458.4|6452.4|6458.1|6452.1|6459.1|6453.1|6457.6|6451.6|0
1626223730000|2021-07-14 00:48:50|6458.9|6452.9|6459.4|6453.4|6459.4|6453.4|6458.9|6452.9|0
1626223740000|2021-07-14 00:49:00|6459.2|6453.2|6458.9|6452.9|6459.2|6453.2|6457.6|6451.6|0
1626223750000|2021-07-14 00:49:10|6458.7|6452.7|6458.4|6452.4|6458.7|6452.7|6458.4|6452.4|0
1626223760000|2021-07-14 00:49:20|6457.9|6451.9|6457.6|6451.6|6457.9|6451.9|6457.6|6451.6|0
1626223770000|2021-07-14 00:49:30|6458.7|6452.7|6459.1|6453.1|6461.9|6453.1|6458.7|6451.9|0
1626223780000|2021-07-14 00:49:40|6460.1|6454.1|6461.1|6455.1|6461.1|6455.1|6460.1|6454.1|0
1626223800000|2021-07-14 00:50:00|6462.9|6452.9|6460.6|6450.6|6462.9|6455.1|6459.7|6450.6|0
1626223820000|2021-07-14 00:50:20|6458.2|6452.2|6457.4|6451.4|6458.2|6452.2|6457|6451|4
1626223830000|2021-07-14 00:50:30|6457.2|6451.2|6457.2|6451.2|6457.2|6451.2|6457.2|6451.2|0
1626223840000|2021-07-14 00:50:40|6455.4|6449.4|6455.4|6449.4|6455.6|6449.6|6455.4|6449.4|1
1626223850000|2021-07-14 00:50:50|6452.6|6446.6|6448.9|6442.9|6452.6|6446.6|6448.3|6442.3|5
1626223860000|2021-07-14 00:51:00|6449.1|6443.1|6448.6|6442.6|6451.9|6443.1|6448.6|6441.9|0
1626223880000|2021-07-14 00:51:20|6448.4|6442.4|6447.9|6441.9|6448.4|6442.4|6447.9|6441.9|0
1626223890000|2021-07-14 00:51:30|6448.9|6442.9|6448.5|6442.5|6449.2|6443.2|6448.2|6442.2|0
1626223900000|2021-07-14 00:51:40|6448.2|6442.2|6448.2|6442.2|6448.5|6442.5|6448.2|6442.2|0
1626223910000|2021-07-14 00:51:50|6448.7|6442.7|6449.7|6443.7|6449.7|6443.7|6448.7|6442.7|0
1626223940000|2021-07-14 00:52:20|6450.1|6444.1|6454.7|6448.7|6454.7|6448.7|6450.1|6444.1|0
1626223950000|2021-07-14 00:52:30|||||||||1
1626223960000|2021-07-14 00:52:40|6455|6449|6455|6449|6455|6449|6455|6449|0
1626223970000|2021-07-14 00:52:50|6456|6450|6455.8|6449.8|6456|6450|6455.8|6449.8|5
1626223980000|2021-07-14 00:53:00|6455.5|6449.5|6456|6450|6456|6450|6455.5|6449.5|0
1626224040000|2021-07-14 00:54:00|6455.5|6449.5|6453.5|6447.5|6455.5|6449.5|6453.5|6447.5|0
1626224100000|2021-07-14 00:55:00|6453.3|6447.3|6453.5|6447.5|6453.5|6447.5|6453.3|6447.3|0
1626224110000|2021-07-14 00:55:10|6453.7|6447.7|6453.5|6447.5|6453.7|6447.7|6453.5|6447.5|0
1626224120000|2021-07-14 00:55:20|6453.7|6447.7|6454|6448|6454|6448|6453.7|6447.7|0
1626224140000|2021-07-14 00:55:40|6454.2|6448.2|6454.9|6448.9|6454.9|6448.9|6454.2|6448.2|0
1626224160000|2021-07-14 00:56:00|6454.7|6448.7|6455.3|6449.3|6455.3|6449.3|6454.7|6448.7|0
1626224180000|2021-07-14 00:56:20|6455|6449|6454.8|6448.8|6455|6449|6454.8|6448.8|0
1626224190000|2021-07-14 00:56:30|6455|6449|6455.3|6449.3|6455.3|6449.3|6455|6449|0
1626224210000|2021-07-14 00:56:50|6455.5|6449.5|6456|6450|6456.2|6450.2|6455.5|6449.5|0
1626224220000|2021-07-14 00:57:00|6455.7|6449.7|6455|6449|6455.7|6449.7|6455|6449|0
1626224260000|2021-07-14 00:57:40|6455.7|6449.7|6457.2|6451.2|6457.2|6451.2|6455.7|6449.7|0
1626224280000|2021-07-14 00:58:00|6457.7|6451.7|6457.7|6451.7|6457.7|6451.7|6457.7|6451.7|0
1626224300000|2021-07-14 00:58:20|6459.5|6453.5|6460.7|6454.7|6460.7|6454.7|6459.5|6453.5|0
1626224310000|2021-07-14 00:58:30|6461.3|6455.3|6461.5|6455.5|6461.5|6455.5|6461.3|6455.3|0
1626224320000|2021-07-14 00:58:40|6461.6|6455.6|6464.5|6454.5|6464.5|6456.2|6461.6|6454|0
1626224330000|2021-07-14 00:58:50|6464.2|6454.2|6464|6454|6464.3|6454.3|6464|6454|0
1626224340000|2021-07-14 00:59:00|6461|6455|6466.2|6460.2|6466.2|6460.2|6461|6452.7|2
1626224360000|2021-07-14 00:59:20|6465.4|6459.4|6467.6|6457.6|6467.6|6459.4|6465.4|6457.6|5
1626224370000|2021-07-14 00:59:30|6467.9|6457.9|6471.3|6465.3|6471.3|6465.3|6467.9|6457.9|0
1626224380000|2021-07-14 00:59:40|6472.4|6466.4|6472.9|6466.9|6473.2|6467.2|6472.4|6466.4|0
1626224390000|2021-07-14 00:59:50|6473.9|6463.9|6472.1|6466.1|6473.9|6466.1|6472.1|6463.9|0
1626224400000|2021-07-14 01:00:00|6472.6|6466.6|6472.9|6466.9|6474.2|6468.2|6471.8|6465.8|0
1626224410000|2021-07-14 01:00:10|6473.1|6467.1|6473.7|6467.7|6473.9|6467.9|6473.1|6467.1|0
1626224420000|2021-07-14 01:00:20|6473.4|6467.4|6478.4|6472.4|6478.4|6472.4|6473.4|6467.4|2
1626224430000|2021-07-14 01:00:30|6478.6|6472.6|6480.6|6470.6|6481.9|6473.1|6478.6|6470.1|0
1626224440000|2021-07-14 01:00:40|6478.8|6472.8|6482.3|6472.3|6482.3|6474.1|6478.8|6471.3|0
1626224450000|2021-07-14 01:00:50|6481.2|6475.2|6480.3|6474.3|6481.7|6475.7|6480.3|6474.3|0
1626224460000|2021-07-14 01:01:00|6480.6|6474.6|6488.6|6482.6|6488.6|6482.6|6480.6|6474.6|0
1626224470000|2021-07-14 01:01:10|6491.8|6481.8|6493.5|6483.5|6493.8|6483.8|6491.8|6481.8|5
1626224480000|2021-07-14 01:01:20|6493.8|6483.8|6495.7|6489.7|6495.7|6489.7|6493.5|6483.5|0
1626224490000|2021-07-14 01:01:30|6496.2|6490.2|6494|6484|6498.3|6490.2|6493.5|6483.5|0
1626224500000|2021-07-14 01:01:40|6493.9|6483.9|6493.3|6483.3|6494.3|6484.3|6493.3|6483.3|0
1626224520000|2021-07-14 01:02:00|6492.4|6486.4|6493.3|6483.3|6494.6|6486.8|6492.4|6483.3|0
1626224530000|2021-07-14 01:02:10|6491.7|6485.7|6489.5|6483.5|6492.3|6486.3|6489.5|6483.5|0
1626224540000|2021-07-14 01:02:20|6490.4|6484.4|6494|6484|6494|6485.2|6490.4|6484|0
1626224550000|2021-07-14 01:02:30|6492.2|6486.2|6498.9|6492.9|6499.2|6493.2|6492.2|6486.2|7
1626224560000|2021-07-14 01:02:40|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|0
1626224570000|2021-07-14 01:02:50|6498.9|6492.9|6499.8|6493.8|6501.9|6495.4|6498.4|6491.9|1
1626224580000|2021-07-14 01:03:00|6500.4|6494.4|6500.6|6494.6|6501.9|6495.9|6499.9|6493.9|0
1626224590000|2021-07-14 01:03:10|6500.7|6494.7|6500.4|6494.4|6500.9|6494.9|6500.4|6494.4|0
1626224600000|2021-07-14 01:03:20|6500.6|6494.6|6504.8|6498.8|6504.8|6498.8|6500.6|6494.6|0
1626224610000|2021-07-14 01:03:30|6504.6|6498.6|6507.9|6497.9|6507.9|6498.8|6504.6|6497|0
1626224620000|2021-07-14 01:03:40|6508.1|6498.1|6507.4|6501.4|6508.9|6501.4|6507.1|6498.1|0
1626224640000|2021-07-14 01:04:00|6506.4|6500.4|6506.4|6500.4|6506.4|6500.4|6506.4|6500.4|0
1626224650000|2021-07-14 01:04:10|6505.9|6499.9|6501.8|6495.8|6506.6|6499.9|6501.8|6495.8|1
1626224660000|2021-07-14 01:04:20|6502.3|6492.3|6498.6|6492.6|6502.6|6493.9|6498.4|6492.3|2
1626224690000|2021-07-14 01:04:50|6498.4|6492.4|6494.2|6488.2|6498.7|6492.4|6494.2|6487.2|0
1626224700000|2021-07-14 01:05:00|6493.9|6487.9|6493.7|6487.7|6493.9|6487.9|6493.7|6487.7|0
1626224730000|2021-07-14 01:05:30|6493.6|6487.6|6493.6|6487.6|6493.6|6487.6|6493.6|6487.6|0
1626224750000|2021-07-14 01:05:50|6493.1|6487.1|6493.1|6487.1|6493.1|6487.1|6493.1|6487.1|0
1626224760000|2021-07-14 01:06:00|6492.9|6486.9|6492.6|6486.6|6494.4|6487.1|6492.6|6484.1|0
1626224770000|2021-07-14 01:06:10|6493.4|6487.4|6493.6|6487.6|6493.6|6487.6|6493.4|6487.4|0
1626224780000|2021-07-14 01:06:20|6493.1|6487.1|6493.1|6487.1|6493.1|6487.1|6492.9|6486.9|0
1626224790000|2021-07-14 01:06:30|6493.6|6487.6|6494.1|6484.1|6494.1|6487.6|6492.9|6484.1|0
1626224800000|2021-07-14 01:06:40|6491.6|6485.6|6493.9|6483.9|6493.9|6485.6|6491.6|6483.4|0
1626224810000|2021-07-14 01:06:50|6493.4|6483.4|6490.6|6484.6|6493.4|6484.6|6489.5|6483.4|0
1626224820000|2021-07-14 01:07:00|6493.6|6483.6|6486.1|6480.1|6493.6|6484.1|6486.1|6480.1|0
1626224840000|2021-07-14 01:07:20|6486.6|6480.6|6490.4|6484.4|6490.6|6484.6|6486.6|6480.6|0
1626224850000|2021-07-14 01:07:30|6490.6|6484.6|6494.8|6488.8|6494.8|6488.8|6490.4|6484.4|5
1626224860000|2021-07-14 01:07:40|6493.3|6487.3|6492.1|6486.1|6493.3|6487.3|6490.7|6484.7|0
1626224870000|2021-07-14 01:07:50|6492|6486|6491.8|6485.8|6492.8|6486.8|6491.8|6485.8|0
1626224880000|2021-07-14 01:08:00|6491.6|6485.6|6491.8|6485.8|6491.8|6485.8|6491|6485|0
1626224890000|2021-07-14 01:08:10|6491.3|6485.3|6490.8|6484.8|6491.3|6485.3|6488.3|6480.7|0
1626224900000|2021-07-14 01:08:20|6491|6485|6488.9|6482.9|6491|6485|6488.9|6482.9|0
1626224910000|2021-07-14 01:08:30|6487.8|6481.8|6486.1|6480.1|6487.8|6481.8|6483.9|6477.9|2
1626224920000|2021-07-14 01:08:40|6484.1|6478.1|6484.6|6474.6|6484.8|6478.1|6483.6|6474.6|0
1626224930000|2021-07-14 01:08:50|6481.6|6475.6|6483.1|6477.1|6485.1|6477.4|6481.6|6475.1|0
1626224940000|2021-07-14 01:09:00|6482.1|6476.1|6480.1|6474.1|6482.1|6476.1|6480.1|6474.1|0
1626224950000|2021-07-14 01:09:10|6481.4|6471.4|6478.6|6472.6|6481.4|6472.6|6477.6|6469.6|0
1626224960000|2021-07-14 01:09:20|6478.1|6472.1|6482.1|6467.1|6482.1|6472.1|6478.1|6466.8|0
1626224970000|2021-07-14 01:09:30|6479.8|6469.8|6479.6|6469.6|6480.1|6470.1|6479.6|6469.6|0
1626224980000|2021-07-14 01:09:40|6479.1|6469.1|6479.1|6469.1|6479.1|6469.1|6478.6|6468.6|0
1626224990000|2021-07-14 01:09:50|6479.6|6469.6|6480.6|6470.6|6480.6|6472.4|6478.1|6469.1|0
1626225000000|2021-07-14 01:10:00|6478.4|6472.4|6479.6|6469.6|6479.6|6472.4|6478.4|6469.1|0
1626225010000|2021-07-14 01:10:10|6478.1|6472.1|6478.1|6472.1|6480.1|6472.6|6478.1|6470.1|0
1626225030000|2021-07-14 01:10:30|6478.6|6472.6|6479.6|6469.6|6479.9|6473.1|6478.6|6469.6|0
1626225040000|2021-07-14 01:10:40|6478.1|6472.1|6478.1|6472.1|6479.9|6472.1|6478.1|6469.9|0
1626225050000|2021-07-14 01:10:50|6479.6|6469.6|6480.1|6474.1|6480.1|6474.1|6477.8|6469.6|0
1626225060000|2021-07-14 01:11:00|6480.6|6474.6|6478.1|6472.1|6481.6|6475.4|6478.1|6471.6|0
1626225070000|2021-07-14 01:11:10|6478.3|6472.3|6478.6|6472.6|6478.6|6472.6|6478.3|6472.3|0
1626225080000|2021-07-14 01:11:20|6478.1|6472.1|6478.1|6472.1|6478.1|6472.1|6478.1|6472.1|0
1626225090000|2021-07-14 01:11:30|6478.3|6472.3|6478.3|6472.3|6478.3|6472.3|6478.3|6472.3|0
1626225110000|2021-07-14 01:11:50|6481.3|6471.3|6481.6|6471.6|6481.6|6471.6|6481.3|6471.3|0
1626225120000|2021-07-14 01:12:00|6481.3|6471.3|6481.3|6471.3|6481.3|6471.3|6481.3|6471.3|0
1626225140000|2021-07-14 01:12:20|6481.6|6471.6|6483.8|6473.8|6483.8|6473.8|6481.6|6471.6|0
1626225150000|2021-07-14 01:12:30|6484.1|6474.1|6484.1|6474.1|6484.1|6474.1|6484.1|6474.1|0
1626225160000|2021-07-14 01:12:40|6482.6|6476.6|6483.9|6477.9|6483.9|6477.9|6482.6|6476.6|0
1626225170000|2021-07-14 01:12:50|6484.1|6478.1|6489.6|6479.6|6489.6|6480.1|6483.9|6476.8|1
1626225180000|2021-07-14 01:13:00|6488.7|6482.7|6488.8|6482.8|6490.3|6484.3|6488.7|6482.7|0
1626225200000|2021-07-14 01:13:20|6489.3|6483.3|6489.3|6483.3|6489.3|6483.3|6489.3|6483.3|0
1626225230000|2021-07-14 01:13:50|6489.6|6483.6|6489.8|6483.8|6489.8|6483.8|6489.6|6483.6|0
1626225250000|2021-07-14 01:14:10|6490.1|6484.1|6490.3|6484.3|6490.3|6484.3|6490.1|6484.1|0
1626225260000|2021-07-14 01:14:20|6489.7|6483.7|6490.3|6484.3|6492.8|6485.3|6489.7|6482.8|0
1626225280000|2021-07-14 01:14:40|6488.8|6482.8|6488.1|6482.1|6491.3|6483.3|6488.1|6481.3|0
1626225290000|2021-07-14 01:14:50|6489.8|6483.8|6489.3|6483.3|6492.1|6483.8|6489.3|6482.1|1
1626225300000|2021-07-14 01:15:00|6489.6|6483.6|6490.6|6484.6|6493.1|6484.6|6489.6|6481.8|0
1626225320000|2021-07-14 01:15:20|6490.4|6484.4|6490.1|6484.1|6490.4|6484.4|6490.1|6484.1|0
1626225350000|2021-07-14 01:15:50|6493.1|6483.1|6493.4|6483.4|6493.4|6483.4|6493.1|6483.1|0
1626225360000|2021-07-14 01:16:00|6493.1|6483.1|6493.1|6483.1|6493.6|6483.6|6493.1|6483.1|0
1626225370000|2021-07-14 01:16:10|6490.9|6484.9|6489.6|6483.6|6490.9|6484.9|6489.6|6483.6|0
1626225380000|2021-07-14 01:16:20|6489.4|6483.4|6490.1|6484.1|6490.1|6484.1|6488.3|6482.3|0
1626225390000|2021-07-14 01:16:30|6489.6|6483.6|6490.6|6484.6|6490.6|6484.6|6489.6|6483.6|0
1626225400000|2021-07-14 01:16:40|6490.1|6484.1|6490.3|6484.3|6490.6|6484.6|6490.1|6484.1|0
1626225410000|2021-07-14 01:16:50|6490.6|6484.6|6489.9|6483.9|6492.1|6484.6|6489.9|6482.1|0
1626225420000|2021-07-14 01:17:00|6489.6|6483.6|6490.6|6484.6|6492.1|6484.6|6489.6|6482.1|0
1626225430000|2021-07-14 01:17:10|6492.8|6482.8|6493.1|6483.1|6493.1|6483.1|6492.8|6482.8|0
1626225450000|2021-07-14 01:17:30|6492.1|6482.1|6492.1|6482.1|6493.1|6484.9|6489.6|6482.1|0
1626225470000|2021-07-14 01:17:50|6493.1|6483.1|6492.1|6482.1|6493.1|6484.9|6490.9|6482.1|0
1626225480000|2021-07-14 01:18:00|6489.6|6483.6|6489.6|6483.6|6489.6|6483.6|6489.6|6483.6|0
1626225500000|2021-07-14 01:18:20|6490.1|6484.1|6490.6|6484.6|6490.6|6484.6|6490.1|6484.1|0
1626225510000|2021-07-14 01:18:30|6490.8|6484.8|6491.9|6485.9|6491.9|6485.9|6490.8|6484.8|0
1626225520000|2021-07-14 01:18:40|6491.1|6485.1|6491.9|6485.9|6492.6|6486.6|6491.1|6485.1|0
1626225530000|2021-07-14 01:18:50|6493.8|6483.8|6495.8|6485.8|6496.1|6487.1|6492.3|6483.8|0
1626225540000|2021-07-14 01:19:00|6493.6|6487.6|6495.5|6489.5|6495.5|6489.5|6493.6|6487.6|5
1626225550000|2021-07-14 01:19:10|6497.3|6487.3|6494.5|6488.5|6497.3|6489.3|6494.5|6487.3|0
1626225560000|2021-07-14 01:19:20|6496.7|6486.7|6494.5|6488.5|6497.3|6488.7|6494.5|6486.7|0
1626225570000|2021-07-14 01:19:30|6493.8|6487.8|6493|6487|6493.8|6487.8|6493|6487|0
1626225580000|2021-07-14 01:19:40|6492.8|6486.8|6491.3|6485.3|6492.8|6486.8|6491.3|6485.3|0
1626225590000|2021-07-14 01:19:50|6490.8|6484.8|6491.5|6485.5|6491.5|6485.5|6490.8|6484.8|0
1626225620000|2021-07-14 01:20:20|6491|6485|6487.7|6481.7|6491|6485|6487.5|6481.5|0
1626225640000|2021-07-14 01:20:40|6488.3|6482.3|6487.7|6481.7|6488.3|6482.3|6487.7|6481.7|0
1626225650000|2021-07-14 01:20:50|6487.5|6481.5|6486.7|6480.7|6488|6482|6486.7|6480.7|0
1626225660000|2021-07-14 01:21:00|6487|6481|6487.6|6481.6|6487.6|6481.6|6487|6481|0
1626225670000|2021-07-14 01:21:10|6488.3|6482.3|6487.3|6481.3|6488.3|6482.3|6487.3|6481.3|0
1626225680000|2021-07-14 01:21:20|6487.2|6481.2|6487.7|6481.7|6488|6482|6487.2|6481.2|0
1626225690000|2021-07-14 01:21:30|6488.3|6482.3|6487|6481|6488.3|6482.3|6487|6481|0
1626225700000|2021-07-14 01:21:40|6486.8|6480.8|6487.7|6481.7|6488.5|6482.5|6486.8|6480.8|0
1626225710000|2021-07-14 01:21:50|6487.3|6481.3|6484.5|6478.5|6487.3|6481.3|6484.3|6478.3|1
1626225720000|2021-07-14 01:22:00|6484.3|6478.3|6483.8|6477.8|6484.3|6478.3|6483.8|6477.8|0
1626225730000|2021-07-14 01:22:10|6484|6478|6484.2|6478.2|6484.2|6478.2|6484|6478|0
1626225740000|2021-07-14 01:22:20|6484.5|6478.5|6484.2|6478.2|6484.5|6478.5|6484.2|6478.2|0
1626225750000|2021-07-14 01:22:30|6468|6462|6471.6|6456.6|6471.6|6462|6466.9|6456.6|9
1626225760000|2021-07-14 01:22:40|6471.7|6456.7|6468.2|6458.2|6471.7|6458.5|6467.9|6456.4|0
1626225770000|2021-07-14 01:22:50|6467.9|6457.9|6465.5|6459.5|6467.9|6459.5|6465.5|6457.9|0
1626225780000|2021-07-14 01:23:00|6464.7|6458.7|6466.2|6460.2|6466.2|6460.2|6464.7|6458.7|0
1626225790000|2021-07-14 01:23:10|6465.9|6459.9|6465.9|6459.9|6465.9|6459.9|6465.9|6459.9|0
1626225800000|2021-07-14 01:23:20|6464.9|6458.9|6465.4|6459.4|6465.4|6459.4|6464.9|6458.9|4
1626225810000|2021-07-14 01:23:30|6465.1|6459.1|6465.4|6459.4|6465.4|6459.4|6465.1|6459.1|0
1626225820000|2021-07-14 01:23:40|6465.2|6459.2|6470.2|6464.2|6472.1|6464.5|6465.2|6459.2|1
1626225830000|2021-07-14 01:23:50|6469.9|6463.9|6476.2|6461.2|6476.2|6463.9|6469.9|6460.9|2
1626225840000|2021-07-14 01:24:00|6472.9|6462.9|6476.7|6461.7|6476.7|6462.9|6472.9|6460.9|0
1626225870000|2021-07-14 01:24:30|6473.4|6463.4|6472.9|6462.9|6473.4|6463.4|6472.9|6462.9|0
1626225880000|2021-07-14 01:24:40|6473.2|6463.2|6476.7|6461.7|6476.7|6463.2|6473.2|6461.4|0
1626225890000|2021-07-14 01:24:50|6474.8|6464.8|6476.7|6466.7|6476.7|6466.7|6474.8|6464.8|0
1626225900000|2021-07-14 01:25:00|6474|6468|6474|6468|6474|6468|6474|6468|0
1626225910000|2021-07-14 01:25:10|6472.4|6466.4|6472.9|6462.9|6472.9|6466.4|6470.4|6462.7|0
1626225930000|2021-07-14 01:25:30|6475.9|6460.9|6475.2|6460.2|6475.9|6460.9|6475.2|6460.2|1
1626225950000|2021-07-14 01:25:50|6472.9|6462.9|6473.4|6467.4|6473.4|6467.4|6472.9|6462.9|0
1626225960000|2021-07-14 01:26:00|6473.9|6467.9|6476.2|6470.2|6476.2|6470.2|6473.9|6467.9|1
1626225990000|2021-07-14 01:26:30|6475.9|6469.9|6475.9|6469.9|6476.2|6470.2|6475.7|6469.7|1
1626226020000|2021-07-14 01:27:00|6476.2|6470.2|6477.9|6467.9|6477.9|6470.2|6476.2|6467.9|0
1626226030000|2021-07-14 01:27:10|6477.7|6467.7|6477.7|6467.7|6477.7|6467.7|6477.7|6467.7|0
1626226040000|2021-07-14 01:27:20|6475.4|6469.4|6477.7|6467.7|6477.7|6469.4|6475.4|6467.7|0
1626226080000|2021-07-14 01:28:00|6477.9|6467.9|6477.9|6467.9|6477.9|6467.9|6477.9|6467.9|0
1626226090000|2021-07-14 01:28:10|6477.7|6467.7|6477.7|6467.7|6477.7|6467.7|6477.7|6467.7|0
1626226100000|2021-07-14 01:28:20|6477.2|6471.2|6477.2|6471.2|6477.2|6471.2|6477.2|6471.2|0
1626226110000|2021-07-14 01:28:30|6477.4|6471.4|6480.9|6474.9|6480.9|6474.9|6477.4|6470.2|0
1626226120000|2021-07-14 01:28:40|6481.2|6475.2|6483.4|6473.4|6483.4|6475.2|6481.2|6473.4|0
1626226130000|2021-07-14 01:28:50|6484.2|6474.2|6484.4|6474.4|6484.4|6474.4|6484.2|6474.2|0
1626226140000|2021-07-14 01:29:00|6484.2|6474.2|6484.2|6474.2|6484.2|6474.2|6484.2|6474.2|0
1626226160000|2021-07-14 01:29:20|6484.4|6474.4|6484.2|6474.2|6485.2|6475.2|6484.2|6474.2|0
1626226190000|2021-07-14 01:29:50|6483.9|6473.9|6481.4|6475.4|6483.9|6475.4|6481.4|6473.9|0
1626226200000|2021-07-14 01:30:00|6483.6|6473.6|6481.7|6475.7|6483.9|6475.7|6481.7|6473.6|0
1626226210000|2021-07-14 01:30:10|6481.4|6475.4|6483.6|6473.6|6483.6|6475.4|6481.4|6473.6|0
1626226220000|2021-07-14 01:30:20|6483.9|6473.9|6483.9|6473.9|6483.9|6473.9|6483.9|6473.9|0
1626226230000|2021-07-14 01:30:30|6481.7|6475.7|6481.4|6475.4|6481.7|6475.7|6481.4|6475.4|0
1626226240000|2021-07-14 01:30:40|6483.6|6473.6|6483.9|6473.9|6483.9|6473.9|6483.6|6473.6|0
1626226270000|2021-07-14 01:31:10|6482.7|6476.7|6483.9|6473.9|6484.7|6476.7|6482.7|6473.9|0
1626226280000|2021-07-14 01:31:20|6483.6|6473.6|6481.1|6475.1|6483.6|6475.4|6481.1|6473.1|0
1626226290000|2021-07-14 01:31:30|6483.4|6473.4|6483.4|6473.4|6483.4|6473.4|6483.4|6473.4|0
1626226300000|2021-07-14 01:31:40|6483.6|6473.6|6483.6|6473.6|6483.6|6475.4|6481.4|6473.6|0
1626226310000|2021-07-14 01:31:50|6483.1|6473.1|6482.1|6472.1|6483.1|6473.1|6482.1|6472.1|0
1626226320000|2021-07-14 01:32:00|6482.4|6472.4|6483.1|6477.1|6483.1|6477.1|6482.4|6472.4|0
1626226340000|2021-07-14 01:32:20|6483.4|6477.4|6484.6|6478.6|6484.6|6478.6|6483.4|6477.4|0
1626226360000|2021-07-14 01:32:40|6485.6|6475.6|6487.1|6481.1|6488.6|6481.1|6485.6|6475.6|0
1626226370000|2021-07-14 01:32:50|6487.9|6481.9|6488.1|6482.1|6489.1|6483.1|6487.9|6481.9|0
1626226380000|2021-07-14 01:33:00|6487.6|6481.6|6489.6|6479.6|6489.6|6481.9|6487.1|6479.6|0
1626226410000|2021-07-14 01:33:30|6489.1|6483.1|6489.4|6483.4|6489.8|6483.8|6489.1|6483.1|6
1626226420000|2021-07-14 01:33:40|6489.8|6483.8|6489.6|6483.6|6489.8|6483.8|6489.1|6483.1|5
1626226430000|2021-07-14 01:33:50|6489.4|6483.4|6489.1|6483.1|6489.8|6483.8|6489.1|6483.1|4
1626226440000|2021-07-14 01:34:00|6488.9|6482.9|6488.1|6482.1|6488.9|6482.9|6487.4|6481.4|2
1626226450000|2021-07-14 01:34:10|6489.6|6479.6|6491.1|6485.1|6491.1|6485.1|6486.9|6479.6|0
1626226460000|2021-07-14 01:34:20|6491.8|6485.8|6492.1|6486.1|6492.1|6486.1|6491.1|6485.1|8
1626226470000|2021-07-14 01:34:30|6491.9|6485.9|6490.6|6484.6|6491.9|6485.9|6490.6|6484.6|0
1626226480000|2021-07-14 01:34:40|6490.9|6484.9|6490.9|6484.9|6490.9|6484.9|6490.9|6484.9|0
1626226490000|2021-07-14 01:34:50|6491.4|6485.4|6492.4|6486.4|6492.4|6486.4|6491.4|6485.4|0
1626226540000|2021-07-14 01:35:40|6492.3|6486.3|6492.3|6486.3|6492.3|6486.3|6492.3|6486.3|0
1626226550000|2021-07-14 01:35:50|6492.6|6486.6|6492.6|6486.6|6492.6|6486.6|6492.6|6486.6|0
1626226560000|2021-07-14 01:36:00|6494.3|6488.3|6494.3|6488.3|6494.3|6488.3|6494.3|6488.3|0
1626226570000|2021-07-14 01:36:10|6494.1|6488.1|6494.8|6488.8|6494.8|6488.8|6493.8|6487.8|0
1626226590000|2021-07-14 01:36:30|6494.6|6488.6|6494.3|6488.3|6494.6|6488.6|6494.3|6488.3|0
1626226600000|2021-07-14 01:36:40|6494.6|6488.6|6494.1|6488.1|6494.8|6488.8|6493.1|6487.1|0
1626226610000|2021-07-14 01:36:50|6492.3|6486.3|6493.6|6483.6|6493.6|6486.3|6490.6|6483.1|0
1626226620000|2021-07-14 01:37:00|6493.8|6483.8|6492.3|6486.3|6494.3|6486.3|6492.3|6483.8|0
1626226630000|2021-07-14 01:37:10|6494.3|6484.3|6492.6|6486.6|6494.3|6486.6|6492.6|6484.1|0
1626226660000|2021-07-14 01:37:40|6508.5|6498.5|6510.6|6500.6|6510.6|6502|6507.6|6498.5|1
1626226670000|2021-07-14 01:37:50|6507.3|6501.3|6507.6|6501.6|6507.6|6501.6|6507.3|6501.3|0
1626226680000|2021-07-14 01:38:00|6506.7|6500.7|6504.4|6494.4|6508.6|6500.7|6503.6|6493.6|8
1626226690000|2021-07-14 01:38:10|6501.7|6495.7|6495.5|6489.5|6502.6|6495.7|6495.5|6489.5|3
1626226700000|2021-07-14 01:38:20|6498.3|6488.3|6498.9|6488.9|6499.4|6493.4|6496.3|6488.3|2
1626226710000|2021-07-14 01:38:30|6498|6488|6498.2|6488.2|6498.2|6488.2|6498|6488|0
1626226720000|2021-07-14 01:38:40|6496.4|6490.4|6496.4|6490.4|6496.4|6490.4|6496.4|6490.4|0
1626226730000|2021-07-14 01:38:50|6497.7|6487.7|6498.6|6488.6|6499.1|6488.6|6497.4|6483.9|0
1626226740000|2021-07-14 01:39:00|6497.7|6487.7|6498|6488|6498.8|6488.8|6497.7|6487.7|0
1626226750000|2021-07-14 01:39:10|6497.7|6487.7|6495.6|6485.6|6497.7|6488.2|6494.2|6485.6|0
1626226770000|2021-07-14 01:39:30|6498|6488|6498|6488|6499.7|6488|6497.2|6484.7|5
1626226780000|2021-07-14 01:39:40|6497.7|6487.7|6497.7|6487.7|6500|6488.5|6497.7|6485|0
1626226790000|2021-07-14 01:39:50|6498|6488|6497.7|6487.7|6498|6488|6497.7|6487.7|0
1626226810000|2021-07-14 01:40:10|6493.2|6487.2|6496.5|6486.5|6496.5|6487.2|6493.2|6486.5|0
1626226820000|2021-07-14 01:40:20|6492.5||6492.5||6492.5||6492.5||0
1626226830000|2021-07-14 01:40:30|6490.7|6484.7|6490.7|6484.7|6490.7|6484.7|6490.7|6484.7|1
1626226900000|2021-07-14 01:41:40|6492.2|6486.2|6492.5|6486.5|6492.5|6486.5|6492|6486|0
1626226920000|2021-07-14 01:42:00|6492.8|6486.8|6492.5|6486.5|6492.8|6486.8|6492.5|6486.5|0
1626226930000|2021-07-14 01:42:10|6492.2|6486.2|6492.2|6486.2|6492.2|6486.2|6492.2|6486.2|0
1626226940000|2021-07-14 01:42:20|6492.5|6486.5|6493.5|6487.5|6493.5|6487.5|6492.5|6486.5|2
1626226950000|2021-07-14 01:42:30|6493.7|6487.7|6493.5|6487.5|6493.7|6487.7|6493.5|6487.5|0
1626226960000|2021-07-14 01:42:40|6492.8|6486.8|6493.5|6487.5|6493.5|6487.5|6492.8|6486.8|0
1626226980000|2021-07-14 01:43:00|6493.2|6487.2|6492.9|6486.9|6493.2|6487.2|6492.6|6486.6|0
1626227020000|2021-07-14 01:43:40|6493.2|6487.2|6493.2|6487.2|6493.2|6487.2|6493.2|6487.2|0
1626227040000|2021-07-14 01:44:00|6492.5|6486.5|6492.9|6486.9|6492.9|6486.9|6492.5|6486.5|0
1626227090000|2021-07-14 01:44:50|6492.6|6486.6|6492.9|6486.9|6492.9|6486.9|6492.6|6486.6|0
1626227120000|2021-07-14 01:45:20|6493.2|6487.2|6493.4|6487.4|6493.4|6487.4|6493.2|6487.2|0
1626227130000|2021-07-14 01:45:30|6493.7|6487.7|6493.7|6487.7|6493.7|6487.7|6493.7|6487.7|0
1626227140000|2021-07-14 01:45:40|6494|6488|6494|6488|6494|6488|6494|6488|0
1626227200000|2021-07-14 01:46:40|6493.7|6487.7|6493.7|6487.7|6493.7|6487.7|6493.7|6487.7|0
1626227210000|2021-07-14 01:46:50|6494|6488|6494|6488|6494|6488|6494|6488|0
1626227230000|2021-07-14 01:47:10|6494.8|6488.8|6495.6|6489.6|6495.6|6489.6|6494.8|6488.8|0
1626227250000|2021-07-14 01:47:30|6495.9|6489.9|6495.9|6489.9|6495.9|6489.9|6495.9|6489.9|0
1626227260000|2021-07-14 01:47:40|6495.6|6489.6|6495.9|6489.9|6495.9|6489.9|6495.6|6489.6|0
1626227270000|2021-07-14 01:47:50|6495.6|6489.6|6495.9|6489.9|6495.9|6489.9|6495.6|6489.6|0
1626227280000|2021-07-14 01:48:00|6495.6|6489.6|6495.6|6489.6|6495.6|6489.6|6495.6|6489.6|0
1626227300000|2021-07-14 01:48:20|6495.9|6489.9|6496.2|6490.2|6496.7|6490.7|6495.9|6489.9|0
1626227310000|2021-07-14 01:48:30|6496.7|6490.7|6496.5|6490.5|6496.7|6490.7|6496.2|6490.2|0
1626227330000|2021-07-14 01:48:50|6496.2|6490.2|6496.2|6490.2|6496.5|6490.5|6496.2|6490.2|0
1626227340000|2021-07-14 01:49:00|6495.9|6489.9|6495.9|6489.9|6495.9|6489.9|6495.9|6489.9|1
1626227350000|2021-07-14 01:49:10|6496.2|6490.2|6496.2|6490.2|6496.2|6490.2|6496.2|6490.2|0
1626227370000|2021-07-14 01:49:30|6495.6|6489.6|6495.6|6489.6|6495.6|6489.6|6495.6|6489.6|0
1626227410000|2021-07-14 01:50:10|6495.9|6489.9|6495.9|6489.9|6495.9|6489.9|6495.9|6489.9|0
1626227420000|2021-07-14 01:50:20|6495.6|6489.6|6495.1|6485.1|6495.6|6489.6|6495.1|6485.1|5
1626227490000|2021-07-14 01:51:30|6492.4|6486.4|6492.2|6486.2|6492.4|6486.4|6491.9|6485.9|0
1626227510000|2021-07-14 01:51:50|6491.9|6485.9|6492.4|6486.4|6492.4|6486.4|6491.9|6485.9|0
1626227520000|2021-07-14 01:52:00|6492.1|6486.1|6492.1|6486.1|6492.1|6486.1|6492.1|6486.1|0
1626227540000|2021-07-14 01:52:20|6492.7|6486.7|6493.2|6487.2|6493.2|6487.2|6492.7|6486.7|0
1626227550000|2021-07-14 01:52:30|6493.6|6487.6|6493.2|6487.2|6493.6|6487.6|6493.2|6487.2|0
1626227560000|2021-07-14 01:52:40|6493.7|6487.7|6493.6|6487.6|6494.1|6488.1|6493.6|6487.6|6
1626227570000|2021-07-14 01:52:50|6493.4|6487.4|6495.5|6489.5|6495.6|6489.6|6493.4|6487.4|5
1626227580000|2021-07-14 01:53:00|6495.3|6489.3|6495|6489|6495.3|6489.3|6495|6489|0
1626227590000|2021-07-14 01:53:10|6495.4|6489.4|6494.3|6488.3|6495.4|6489.4|6494.3|6488.3|10
1626227600000|2021-07-14 01:53:20|6493.9|6487.9|6494.2|6488.2|6494.2|6488.2|6493.9|6487.9|4
1626227610000|2021-07-14 01:53:30|6494.6|6488.6|6494.6|6488.6|6494.6|6488.6|6494.6|6488.6|0
1626227620000|2021-07-14 01:53:40|6494.9|6488.9|6494.9|6488.9|6494.9|6488.9|6494.9|6488.9|0
1626227640000|2021-07-14 01:54:00|6494.4|6488.4|6493.2|6487.2|6494.4|6488.4|6492.4|6486.4|2
1626227650000|2021-07-14 01:54:10|6492.9|6486.9|6492.9|6486.9|6493.4|6487.4|6492.9|6486.9|0
1626227660000|2021-07-14 01:54:20|6493.2|6487.2|6493.4|6487.4|6493.4|6487.4|6492.9|6486.9|0
1626227670000|2021-07-14 01:54:30|6493.2|6487.2|6493.2|6487.2|6493.2|6487.2|6493.2|6487.2|0
1626227680000|2021-07-14 01:54:40|6493.4|6487.4|6494.4|6488.4|6494.4|6488.4|6493.4|6487.4|2
1626227700000|2021-07-14 01:55:00|6493.7|6487.7|6493.9|6487.9|6493.9|6487.9|6493.4|6487.4|0
1626227710000|2021-07-14 01:55:10|6494.4|6488.4|6494.2|6488.2|6494.4|6488.4|6494.2|6488.2|0
1626227740000|2021-07-14 01:55:40|6494.4|6488.4|6494.4|6488.4|6494.4|6488.4|6494.4|6488.4|0
1626227750000|2021-07-14 01:55:50|6494.2|6488.2|6494.2|6488.2|6494.2|6488.2|6494.2|6488.2|0
1626227760000|2021-07-14 01:56:00|6492.9|6486.9|6492.9|6486.9|6492.9|6486.9|6492.9|6486.9|0
1626227770000|2021-07-14 01:56:10|6494.4|6484.4|6494.4|6484.4|6494.4|6484.4|6494.4|6484.4|0
1626227790000|2021-07-14 01:56:30|6494.2|6484.2|6494.2|6484.2|6494.2|6484.2|6494.2|6484.2|0
1626227810000|2021-07-14 01:56:50|6492.4|6486.4|6492.7|6486.7|6492.7|6486.7|6492.4|6486.4|0
1626227830000|2021-07-14 01:57:10|6494.4|6484.4|6492.7|6486.7|6494.4|6486.9|6492.7|6484.2|0
1626227870000|2021-07-14 01:57:50|6493.4|6487.4|6492.7|6486.7|6493.4|6487.4|6492.7|6486.7|0
1626227880000|2021-07-14 01:58:00|6492.6|6486.6|6490.4|6484.4|6492.6|6486.6|6488.9|6482.9|0
1626227910000|2021-07-14 01:58:30|6490.6|6484.6|6490.4|6484.4|6490.6|6484.6|6490.4|6484.4|0
1626227930000|2021-07-14 01:58:50|6490.6|6484.6|6490.4|6484.4|6490.6|6484.6|6490.4|6484.4|0
1626227940000|2021-07-14 01:59:00|6490.6|6484.6|6490.6|6484.6|6490.6|6484.6|6490.4|6484.4|0
1626227950000|2021-07-14 01:59:10|6489.7|6483.7|6490.4|6484.4|6490.6|6484.6|6489.7|6483.7|0
1626227970000|2021-07-14 01:59:30|6489.9|6483.9|6489.9|6483.9|6489.9|6483.9|6489.9|6483.9|0
1626227990000|2021-07-14 01:59:50|6487.9|6481.9|6483.2|6477.2|6487.9|6481.9|6483.2|6477.2|11
1626228000000|2021-07-14 02:00:00|6484.2|6478.2|6481.9|6475.9|6484.2|6478.2|6481.6|6475.6|0
1626228010000|2021-07-14 02:00:10|6482.2|6476.2|6481.9|6475.9|6482.2|6476.2|6481.9|6475.9|1
1626228020000|2021-07-14 02:00:20|6482.2|6476.2|6482.2|6476.2|6482.2|6476.2|6482.2|6476.2|0
1626228040000|2021-07-14 02:00:40|6482.6|6476.6|6481.9|6475.9|6482.6|6476.6|6481.9|6475.9|0
1626228050000|2021-07-14 02:00:50|6482.1|6476.1|6482.1|6476.1|6482.1|6476.1|6482.1|6476.1|0
1626228060000|2021-07-14 02:01:00|6481.9|6475.9|6483.6|6477.6|6485|6477.6|6481.9|6474.7|0
1626228070000|2021-07-14 02:01:10|6483.4|6477.4|6483.4|6477.4|6483.4|6477.4|6483.4|6477.4|0
1626228080000|2021-07-14 02:01:20|6479.4|6473.4|6483|6473|6483.7|6473.7|6479.4|6471.8|12
1626228090000|2021-07-14 02:01:30|6480.1|6474.1|6480|6470|6480.3|6474.1|6478.5|6470|0
1626228100000|2021-07-14 02:01:40|6478.2|6472.2|6478.5|6472.5|6478.5|6472.5|6478.2|6472.2|0
1626228110000|2021-07-14 02:01:50|6478.8|6472.8|6479.3|6473.3|6479.3|6473.3|6478.7|6472.7|0
1626228120000|2021-07-14 02:02:00|6479.5|6473.5|6479.2|6473.2|6480.5|6474.5|6479.2|6473.2|2
1626228130000|2021-07-14 02:02:10|6479.5|6469.5|6478.5|6472.5|6480.6|6472.7|6478.2|6469.5|1
1626228140000|2021-07-14 02:02:20|6478.2|6472.2|6478.2|6472.2|6478.2|6472.2|6478.2|6472.2|0
1626228150000|2021-07-14 02:02:30|6478.5|6472.5|6479.5|6473.5|6479.5|6473.5|6478.5|6472.5|0
1626228180000|2021-07-14 02:03:00|6480.3|6474.3|6479.5|6473.5|6480.3|6474.3|6479.3|6473.3|0
1626228200000|2021-07-14 02:03:20|6479.8|6473.8|6480.3|6474.3|6480.3|6474.3|6479.8|6473.8|0
1626228220000|2021-07-14 02:03:40|6480|6474|6480|6474|6480|6474|6479.7|6473.7|3
1626228240000|2021-07-14 02:04:00|6479.7|6473.7|6480.8|6474.8|6480.8|6474.8|6479.7|6473.7|3
1626228250000|2021-07-14 02:04:10|6487.1|6481.1|6487.2|6481.2|6488.1|6482.1|6487.1|6481.1|7
1626228270000|2021-07-14 02:04:30|6486.9|6480.9|6486.7|6480.7|6486.9|6480.9|6486.7|6480.7|0
1626228280000|2021-07-14 02:04:40|6486.4|6480.4|6486.7|6480.7|6486.7|6480.7|6486.4|6480.4|0
1626228290000|2021-07-14 02:04:50|6486.9|6480.9|6487.1|6481.1|6487.1|6481.1|6486.6|6480.6|0
1626228300000|2021-07-14 02:05:00|6487.3|6481.3|6487.1|6481.1|6487.3|6481.3|6487.1|6481.1|0
1626228360000|2021-07-14 02:06:00|6486.8|6480.8|6486.8|6480.8|6486.8|6480.8|6486.8|6480.8|0
1626228410000|2021-07-14 02:06:50|6487.1|6481.1|6490.4|6484.4|6490.4|6484.4|6487.1|6481.1|1
1626228420000|2021-07-14 02:07:00|6490.6|6484.6|6490.4|6484.4|6490.6|6484.6|6490.4|6484.4|0
1626228430000|2021-07-14 02:07:10|6491.1|6485.1|6491.1|6485.1|6491.1|6485.1|6491.1|6485.1|0
1626228440000|2021-07-14 02:07:20|6491.2|6485.2|6493.1|6483.1|6493.1|6485.6|6490.9|6483.1|5
1626228450000|2021-07-14 02:07:30|6491.3|6485.3|6493.1|6483.1|6493.4|6485.3|6491.3|6483.1|0
1626228460000|2021-07-14 02:07:40|6491.8|6485.8|6493.1|6483.1|6493.4|6485.8|6491.8|6483.1|0
1626228470000|2021-07-14 02:07:50|6491.3|6485.3|6491.6|6485.6|6493.4|6485.8|6491.3|6483.4|0
1626228490000|2021-07-14 02:08:10|6491.4|6485.4|6491.4|6485.4|6491.4|6485.4|6491.4|6485.4|0
1626228500000|2021-07-14 02:08:20|6491.6|6485.6|6491.9|6485.9|6491.9|6485.9|6491.4|6485.4|0
1626228510000|2021-07-14 02:08:30|6492.1|6486.1|6492.1|6486.1|6492.4|6486.4|6492.1|6486.1|0
1626228520000|2021-07-14 02:08:40|6491.8|6485.8|6492.1|6486.1|6492.1|6486.1|6491.4|6485.4|0
1626228540000|2021-07-14 02:09:00|6491.7|6485.7|6491.9|6485.9|6491.9|6485.9|6491.7|6485.7|0
1626228560000|2021-07-14 02:09:20|6492.1|6486.1|6491.9|6485.9|6492.1|6486.1|6491.9|6485.9|0
1626228570000|2021-07-14 02:09:30|6492.1|6486.1|6492.1|6486.1|6492.1|6486.1|6492.1|6486.1|0
1626228580000|2021-07-14 02:09:40|6492.3|6486.3|6492.6|6486.6|6492.6|6486.6|6492.3|6486.3|1
1626228590000|2021-07-14 02:09:50|6492.9|6486.9|6494.6|6488.6|6494.6|6488.6|6492.9|6486.9|1
1626228620000|2021-07-14 02:10:20|6494.8|6488.8|6495.1|6489.1|6495.1|6489.1|6494.8|6488.8|0
1626228630000|2021-07-14 02:10:30|6494.9|6488.9|6493.6|6487.6|6494.9|6488.9|6493.6|6487.6|0
1626228670000|2021-07-14 02:11:10|6493.9|6487.9|6494.3|6488.3|6494.3|6488.3|6493.9|6487.9|0
1626228690000|2021-07-14 02:11:30|6494.6|6488.6|6494.6|6488.6|6494.6|6488.6|6494.6|6488.6|0
1626228740000|2021-07-14 02:12:20|6495.5|6489.5|6496.6|6490.6|6496.6|6490.6|6495.5|6489.5|1
1626228760000|2021-07-14 02:12:40|6498.9|6492.9|6498.9|6492.9|6498.9|6492.9|6498.9|6492.9|1
1626228770000|2021-07-14 02:12:50|6498.7|6492.7|6497.1|6491.1|6498.7|6492.7|6496.9|6490.9|0
1626228780000|2021-07-14 02:13:00|6497.3|6491.3|6496.5|6490.5|6497.3|6491.3|6495.8|6489.8|1
1626228850000|2021-07-14 02:14:10|6495.8|6489.8|6496.5|6490.5|6496.5|6490.5|6495.8|6489.8|0
1626228860000|2021-07-14 02:14:20|6495.8|6489.8|6495.6|6489.6|6495.8|6489.8|6495.4|6489.4|0
1626228890000|2021-07-14 02:14:50|6495.3|6489.3|6495.3|6489.3|6495.3|6489.3|6495.3|6489.3|0
1626228920000|2021-07-14 02:15:20|6494.5|6488.5|6494.8|6488.8|6494.8|6488.8|6494.5|6488.5|0
1626228930000|2021-07-14 02:15:30|6494.5|6488.5|6495|6489|6495|6489|6494.5|6488.5|0
1626228950000|2021-07-14 02:15:50|6494.6|6488.6|6495|6489|6495|6489|6494.6|6488.6|0
1626228970000|2021-07-14 02:16:10|6494.5|6488.5|6494.5|6488.5|6494.5|6488.5|6494.5|6488.5|0
1626229010000|2021-07-14 02:16:50|6493.7|6487.7|6494.5|6488.5|6494.6|6488.6|6493.7|6487.7|0
1626229030000|2021-07-14 02:17:10|6494.2|6488.2|6495|6489|6495|6489|6493.7|6487.7|0
1626229100000|2021-07-14 02:18:20|6494.7|6488.7|6494.7|6488.7|6494.7|6488.7|6494.2|6488.2|0
1626229110000|2021-07-14 02:18:30|6495|6489|6495.5|6489.5|6495.5|6489.5|6495|6489|1
1626229120000|2021-07-14 02:18:40|6495.7|6489.7|6495.4|6489.4|6495.7|6489.7|6495.4|6489.4|0
1626229170000|2021-07-14 02:19:30|6495.2|6489.2|6495.4|6489.4|6495.4|6489.4|6495.2|6489.2|0
1626229180000|2021-07-14 02:19:40|6495.6|6489.6|6495.9|6489.9|6495.9|6489.9|6495.6|6489.6|0
1626229190000|2021-07-14 02:19:50|6496.2|6490.2|6498.1|6492.1|6498.1|6492.1|6496.2|6490.2|0
1626229200000|2021-07-14 02:20:00|6498.4|6492.4|6498.4|6492.4|6498.4|6492.4|6498.4|6492.4|0
1626229210000|2021-07-14 02:20:10|6497.9|6491.9|6497.9|6491.9|6497.9|6491.9|6497.9|6491.9|0
1626229230000|2021-07-14 02:20:30|6497.6|6491.6|6497.6|6491.6|6497.7|6491.7|6497.4|6491.4|0
1626229240000|2021-07-14 02:20:40|6497.9|6491.9|6497.9|6491.9|6497.9|6491.9|6497.9|6491.9|0
1626229270000|2021-07-14 02:21:10|6497.4|6491.4|6497.6|6491.6|6497.9|6491.9|6497.4|6491.4|0
1626229310000|2021-07-14 02:21:50|6497.4|6491.4|6497.6|6491.6|6497.6|6491.6|6497.4|6491.4|0
1626229320000|2021-07-14 02:22:00|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|0
1626229340000|2021-07-14 02:22:20|6496.9|6490.9|6497.1|6491.1|6497.1|6491.1|6496.9|6490.9|0
1626229350000|2021-07-14 02:22:30|6498.1|6492.1|6498.1|6492.1|6498.1|6492.1|6498.1|6492.1|0
1626229380000|2021-07-14 02:23:00|6498.4|6492.4|6498.1|6492.1|6498.4|6492.4|6498.1|6492.1|0
1626229390000|2021-07-14 02:23:10|6498.3|6492.3|6498.6|6492.6|6498.6|6492.6|6498.3|6492.3|0
1626229400000|2021-07-14 02:23:20|6498.9|6492.9|6498.9|6492.9|6498.9|6492.9|6498.9|6492.9|0
1626229480000|2021-07-14 02:24:40|6498.1|6492.1|6498.1|6492.1|6498.1|6492.1|6498.1|6492.1|0
1626229510000|2021-07-14 02:25:10|6498.3|6492.3|6498.3|6492.3|6498.3|6492.3|6498.3|6492.3|0
1626229530000|2021-07-14 02:25:30|6498.6|6492.6|6498.6|6492.6|6498.6|6492.6|6498.6|6492.6|0
1626229540000|2021-07-14 02:25:40|6498.4|6492.4|6497.3|6491.3|6499.4|6492.4|6497.3|6489.1|0
1626229550000|2021-07-14 02:25:50|6497.6|6491.6|6497.6|6491.6|6499.1|6491.6|6497.1|6489.1|0
1626229560000|2021-07-14 02:26:00|6497.3|6491.3|6497.6|6491.6|6497.6|6491.6|6497.3|6491.3|0
1626229570000|2021-07-14 02:26:10|6499.1|6489.1|6499.1|6489.1|6499.1|6489.1|6499.1|6489.1|0
1626229580000|2021-07-14 02:26:20|6497.6|6491.6|6497.8|6491.8|6498|6492|6497.6|6491.6|0
1626229590000|2021-07-14 02:26:30|6497.5|6491.5|6497.8|6491.8|6497.8|6491.8|6497.5|6491.5|0
1626229600000|2021-07-14 02:26:40|6497.4|6491.4|6497.4|6491.4|6497.7|6491.7|6497.4|6491.4|1
1626229610000|2021-07-14 02:26:50|6495.6|6489.6|6495.4|6489.4|6495.6|6489.6|6495.4|6489.4|0
1626229620000|2021-07-14 02:27:00|6495.2|6489.2|6495.2|6489.2|6495.2|6489.2|6495.2|6489.2|0
1626229630000|2021-07-14 02:27:10|6495.4|6489.4|6495.4|6489.4|6495.4|6489.4|6495.4|6489.4|0
1626229690000|2021-07-14 02:28:10|6494.6|6488.6|6495.4|6489.4|6495.4|6489.4|6494.6|6488.6|0
1626229750000|2021-07-14 02:29:10|6495.2|6489.2|6494.2|6488.2|6495.2|6489.2|6494.2|6488.2|0
1626229790000|2021-07-14 02:29:50|6494.7|6488.7|6494.7|6488.7|6494.7|6488.7|6494.7|6488.7|0
1626229800000|2021-07-14 02:30:00|6494.4|6488.4|6494.2|6488.2|6494.4|6488.4|6494.2|6488.2|0
1626229810000|2021-07-14 02:30:10|6493.4|6487.4|6493.4|6487.4|6493.4|6487.4|6492.9|6486.9|0
1626229820000|2021-07-14 02:30:20|6493|6487|6493.4|6487.4|6493.7|6487.7|6492.2|6486.2|1
1626229830000|2021-07-14 02:30:30|6493.7|6487.7|6493.7|6487.7|6493.7|6487.7|6493.7|6487.7|0
1626229840000|2021-07-14 02:30:40|6493.5|6487.5|6495.7|6489.7|6495.7|6489.7|6493.2|6487.2|0
1626229850000|2021-07-14 02:30:50|6496.7|6490.7|6496.7|6490.7|6496.7|6490.7|6496.7|6490.7|0
1626229860000|2021-07-14 02:31:00|6496.4|6490.4|6496.2|6490.2|6496.4|6490.4|6495.7|6489.7|0
1626229880000|2021-07-14 02:31:20|6495.9|6489.9|6495.7|6489.7|6495.9|6489.9|6495.7|6489.7|0
1626229890000|2021-07-14 02:31:30|6496|6490|6495.9|6489.9|6496.2|6490.2|6495.7|6489.7|0
1626229900000|2021-07-14 02:31:40|6496.2|6490.2|6496.7|6490.7|6496.7|6490.7|6496.2|6490.2|0
1626229910000|2021-07-14 02:31:50|6496.1|6490.1|6496.2|6490.2|6496.2|6490.2|6495.7|6489.7|0
1626229920000|2021-07-14 02:32:00|6496|6490|6495.7|6489.7|6496.2|6490.2|6495.7|6489.7|0
1626229930000|2021-07-14 02:32:10|6495.2|6489.2|6495.2|6489.2|6495.2|6489.2|6495.2|6489.2|0
1626229960000|2021-07-14 02:32:40|6495.7|6489.7|6495.7|6489.7|6495.7|6489.7|6495.7|6489.7|0
1626229970000|2021-07-14 02:32:50|6496.1|6490.1|6496.7|6490.7|6496.7|6490.7|6496.1|6490.1|0
1626229980000|2021-07-14 02:33:00|6496.5|6490.5|6495.2|6489.2|6496.5|6490.5|6495.2|6489.2|0
1626229990000|2021-07-14 02:33:10|6494.7|6488.7|6495.2|6489.2|6495.2|6489.2|6494.7|6488.7|0
1626230030000|2021-07-14 02:33:50|6495.4|6489.4|6494.3|6488.3|6495.7|6489.7|6494.3|6488.3|0
1626230040000|2021-07-14 02:34:00|6493.7|6487.7|6493.7|6487.7|6493.7|6487.7|6493.7|6487.7|0
1626230100000|2021-07-14 02:35:00|6494.3|6488.3|6493.1|6487.1|6494.3|6488.3|6493.1|6487.1|0
1626230110000|2021-07-14 02:35:10|6493.4|6487.4|6493.4|6487.4|6493.4|6487.4|6493.4|6487.4|0
1626230160000|2021-07-14 02:36:00|6493.8|6487.8|6493.7|6487.7|6493.8|6487.8|6493.7|6487.7|0
1626230170000|2021-07-14 02:36:10|6493.5|6487.5|6493.2|6487.2|6493.5|6487.5|6493.2|6487.2|0
1626230240000|2021-07-14 02:37:20|6492.8|6486.8|6490.7|6484.7|6493.2|6487.2|6490.7|6484.7|0
1626230250000|2021-07-14 02:37:30|6490.2|6484.2|6488.9|6482.9|6490.2|6484.2|6488.9|6482.9|0
1626230270000|2021-07-14 02:37:50|6488.7|6482.7|6488.7|6482.7|6488.7|6482.7|6488.7|6482.7|4
1626230280000|2021-07-14 02:38:00|6488.2|6482.2|6485.7|6479.7|6488.7|6482.7|6485.2|6479.2|8
1626230290000|2021-07-14 02:38:10|6484.6|6478.6|6481.3|6475.3|6487.7|6481.7|6478|6472|22
1626230300000|2021-07-14 02:38:20|6481.5|6475.5|6484.3|6478.3|6486.5|6478.3|6481.5|6475.5|0
1626230310000|2021-07-14 02:38:30|6486.5|6476.5|6485|6479|6486.5|6479|6483.6|6476.5|0
1626230330000|2021-07-14 02:38:50|6484.7|6478.7|6485|6479|6485|6479|6484.7|6478.7|0
1626230350000|2021-07-14 02:39:10|6485.5|6475.5|6485.5|6475.5|6485.5|6475.5|6485.5|6475.5|0
1626230360000|2021-07-14 02:39:20|6485|6475|6483|6477|6485.2|6477|6483|6475|0
1626230370000|2021-07-14 02:39:30|6483.3|6477.3|6483|6477|6485.3|6477.8|6482.8|6474.5|0
1626230380000|2021-07-14 02:39:40|6484.5|6474.5|6483|6477|6485|6477.5|6483|6474.5|0
1626230390000|2021-07-14 02:39:50|6483.4|6477.4|6483.4|6477.4|6483.7|6477.7|6483.4|6477.4|0
1626230400000|2021-07-14 02:40:00|6483.7|6477.7|6483.7|6477.7|6483.7|6477.7|6483.7|6477.7|0
1626230420000|2021-07-14 02:40:20|6483.4|6477.4|6483.4|6477.4|6483.4|6477.4|6483.4|6477.4|0
1626230430000|2021-07-14 02:40:30|6483.7|6477.7|6483.7|6477.7|6483.7|6477.7|6483.7|6477.7|0
1626230440000|2021-07-14 02:40:40|6483.4|6477.4|6483.4|6477.4|6483.4|6477.4|6483.4|6477.4|0
1626230450000|2021-07-14 02:40:50|6483.7|6477.7|6483.4|6477.4|6483.7|6477.7|6483.4|6477.4|0
1626230490000|2021-07-14 02:41:30|6483.7|6477.7|6484|6478|6484|6478|6483.7|6477.7|0
1626230500000|2021-07-14 02:41:40|6484.2|6478.2|6484.2|6478.2|6484.2|6478.2|6484.2|6478.2|0
1626230520000|2021-07-14 02:42:00|6484.5|6478.5|6484.4|6478.4|6484.7|6478.7|6484.4|6478.4|0
1626230530000|2021-07-14 02:42:10|6484.7|6478.7|6484.7|6478.7|6484.7|6478.7|6484.7|6478.7|0
1626230560000|2021-07-14 02:42:40|6484.4|6478.4|6484.4|6478.4|6484.4|6478.4|6484.4|6478.4|0
1626230580000|2021-07-14 02:43:00|6484.7|6478.7|6484|6478|6484.7|6478.7|6484|6478|1
1626230590000|2021-07-14 02:43:10|6482.8|6476.8|6476.3|6470.3|6484|6477.2|6475.5|6469.5|21
1626230600000|2021-07-14 02:43:20|6476.1|6470.1|6473.1|6467.1|6476.1|6470.1|6468.1|6462.1|15
1626230610000|2021-07-14 02:43:30|6472.9|6466.9|6473.9|6467.9|6473.9|6467.9|6472.9|6466.9|0
1626230620000|2021-07-14 02:43:40|6475|6469|6475.3|6469.3|6476|6470|6475|6469|2
1626230630000|2021-07-14 02:43:50|6475.5|6469.5|6476.3|6470.3|6476.3|6470.3|6475.5|6469.5|0
1626230640000|2021-07-14 02:44:00|6476.5|6470.5|6476.8|6470.8|6476.8|6470.8|6476.5|6470.5|0
1626230650000|2021-07-14 02:44:10|6476.6|6470.6|6477|6471|6477.3|6471.3|6476.3|6470.3|0
1626230660000|2021-07-14 02:44:20|6477.3|6471.3|6478.3|6472.3|6479.6|6472.3|6477.3|6469.6|0
1626230670000|2021-07-14 02:44:30|6478.8|6472.8|6478.6|6472.6|6478.8|6472.8|6478.6|6472.6|0
1626230680000|2021-07-14 02:44:40|6478.3|6472.3|6478.3|6472.3|6478.3|6472.3|6478.3|6472.3|0
1626230700000|2021-07-14 02:45:00|6478.8|6472.8|6479.3|6473.3|6479.3|6473.3|6478.3|6472.3|0
1626230710000|2021-07-14 02:45:10|6478.8|6472.8|6478.1|6472.1|6478.8|6472.8|6478.1|6472.1|0
1626230720000|2021-07-14 02:45:20|6478.8|6472.8|6478.8|6472.8|6479.3|6473.3|6478.8|6472.8|0
1626230730000|2021-07-14 02:45:30|6478.4|6472.4|6477.8|6471.8|6478.4|6472.4|6477.8|6471.8|0
1626230740000|2021-07-14 02:45:40|6478.1|6472.1|6477.8|6471.8|6478.1|6472.1|6477.8|6471.8|0
1626230750000|2021-07-14 02:45:50|6477.5|6471.5|6477.6|6471.6|6477.6|6471.6|6477.3|6471.3|0
1626230780000|2021-07-14 02:46:20|6478.1|6472.1|6478.1|6472.1|6478.1|6472.1|6478.1|6472.1|0
1626230790000|2021-07-14 02:46:30|6478.6|6472.6|6478.9|6472.9|6478.9|6472.9|6478.6|6472.6|0
1626230800000|2021-07-14 02:46:40|6478.6|6472.6|6478.6|6472.6|6478.6|6472.6|6478.6|6472.6|0
1626230810000|2021-07-14 02:46:50|6478.8|6472.8|6478.3|6472.3|6478.8|6472.8|6478.3|6472.3|0
1626230830000|2021-07-14 02:47:10|6478.1|6472.1|6478.1|6472.1|6478.1|6472.1|6478.1|6472.1|0
1626230840000|2021-07-14 02:47:20|6472.4|6466.4|6474.1|6468.1|6475|6468.6|6472.4|6465|5
1626230850000|2021-07-14 02:47:30|6473.7|6467.7|6472.9|6466.9|6473.7|6467.7|6471.6|6465.6|4
1626230860000|2021-07-14 02:47:40|6470.6|6464.6|6470.7|6464.7|6472.9|6466.9|6470.6|6464.6|5
1626230870000|2021-07-14 02:47:50|6470.9|6464.9|6464.1|6458.1|6470.9|6464.9|6464.1|6458.1|2
1626230880000|2021-07-14 02:48:00|6464.4|6458.4|6465.1|6459.1|6467|6461|6464.4|6458.4|9
1626230890000|2021-07-14 02:48:10|6466.4|6460.4|6464.9|6458.9|6467|6461|6464.9|6458.9|1
1626230900000|2021-07-14 02:48:20|6465.2|6459.2|6465.4|6459.4|6465.4|6459.4|6465.2|6459.2|0
1626230920000|2021-07-14 02:48:40|6465.2|6459.2|6464.4|6458.4|6465.2|6459.2|6464.4|6458.4|0
1626230930000|2021-07-14 02:48:50|6465.9|6459.9|6465.6|6459.6|6465.9|6459.9|6464.9|6458.9|0
1626230940000|2021-07-14 02:49:00|6465.3|6459.3|6465.4|6459.4|6465.5|6459.5|6465.3|6459.3|0
1626230970000|2021-07-14 02:49:30|6465.6|6459.6|6465.6|6459.6|6465.7|6459.7|6465.4|6459.4|0
1626230980000|2021-07-14 02:49:40|6465.7|6459.7|6468.7|6462.7|6468.7|6462.7|6465.4|6459.4|0
1626230990000|2021-07-14 02:49:50|6468.9|6462.9|6468.9|6462.9|6468.9|6462.9|6468.9|6462.9|0
1626231000000|2021-07-14 02:50:00|6469.2|6463.2|6473.7|6467.7|6474.7|6467.7|6469.2|6463.2|1
1626231020000|2021-07-14 02:50:20|6474.2|6468.2|6474.2|6468.2|6474.2|6468.2|6474.2|6468.2|0
1626231030000|2021-07-14 02:50:30|6473.6|6463.6|6473.6|6463.6|6473.8|6465.8|6471.8|6463.6|0
1626231090000|2021-07-14 02:51:30|6470.9|6464.9|6469.7|6463.7|6470.9|6464.9|6469.1|6463.1|0
1626231110000|2021-07-14 02:51:50|6469.9|6463.9|6471.9|6465.9|6471.9|6465.9|6469.9|6463.9|0
1626231130000|2021-07-14 02:52:10|6471.7|6465.7|6471.6|6461.6|6471.7|6465.7|6471.6|6461.6|0
1626231140000|2021-07-14 02:52:20|6470|6464|6470.6|6464.6|6470.6|6464.6|6470|6464|0
1626231150000|2021-07-14 02:52:30|6470.9|6464.9|6470.6|6464.6|6470.9|6464.9|6470.6|6464.6|0
1626231180000|2021-07-14 02:53:00|6470.4|6464.4|6470.4|6464.4|6470.4|6464.4|6470.4|6464.4|0
1626231190000|2021-07-14 02:53:10|6470.6|6464.6|6471.1|6465.1|6471.1|6465.1|6470.6|6464.6|0
1626231210000|2021-07-14 02:53:30|6471.4|6465.4|6472.6|6466.6|6472.9|6466.9|6471.4|6465.4|0
1626231240000|2021-07-14 02:54:00|6472.9|6466.9|6472.9|6466.9|6472.9|6466.9|6472.9|6466.9|0
1626231250000|2021-07-14 02:54:10|6472.6|6466.6|6472.6|6466.6|6472.6|6466.6|6472.6|6466.6|0
1626231260000|2021-07-14 02:54:20|6472.4|6466.4|6472.9|6466.9|6472.9|6466.9|6472.4|6466.4|0
1626231270000|2021-07-14 02:54:30|6474.6|6468.6|6473.1|6467.1|6474.6|6468.6|6473.1|6467.1|0
1626231280000|2021-07-14 02:54:40|6472.9|6466.9|6473.1|6467.1|6473.1|6467.1|6472.9|6466.9|0
1626231290000|2021-07-14 02:54:50|6473.8|6467.8|6478.8|6472.8|6478.8|6472.8|6473.8|6467.8|2
1626231300000|2021-07-14 02:55:00|6478.1|6472.1|6478.1|6472.1|6478.1|6472.1|6478.1|6472.1|3
1626231310000|2021-07-14 02:55:10|6477.8|6471.8|6477.5|6471.5|6477.8|6471.8|6477.5|6471.5|0
1626231330000|2021-07-14 02:55:30|6477.3|6471.3|6475.8|6469.8|6477.3|6471.3|6475.8|6469.8|0
1626231390000|2021-07-14 02:56:30|6475.6|6469.6|6471.8|6465.8|6475.6|6469.6|6471.8|6465.8|0
1626231400000|2021-07-14 02:56:40|6470.8|6464.8|6470.8|6464.8|6472.6|6464.8|6470.8|6462.6|0
1626231420000|2021-07-14 02:57:00|6469.4|6463.4|6469.8|6463.8|6469.8|6463.8|6469.4|6463.4|3
1626231430000|2021-07-14 02:57:10|6469.4|6463.4|6469.8|6463.8|6469.8|6463.8|6469.4|6463.4|0
1626231440000|2021-07-14 02:57:20|6468.9|6462.9|6468.1|6462.1|6468.9|6462.9|6468.1|6462.1|0
1626231540000|2021-07-14 02:59:00|6467.8|6461.8|6467.3|6461.3|6468.1|6462.1|6467.3|6461.3|0
1626231560000|2021-07-14 02:59:20|6467.6|6461.6|6467.6|6461.6|6467.8|6461.8|6467.6|6461.6|0
1626231570000|2021-07-14 02:59:30|6467.8|6461.8|6467.6|6461.6|6467.8|6461.8|6467.6|6461.6|0
1626231580000|2021-07-14 02:59:40|6467.8|6461.8|6470.3|6464.3|6470.3|6464.3|6467.8|6461.8|3
1626231600000|2021-07-14 03:00:00|6472.6|6462.6|6474.1|6468.1|6474.1|6468.1|6471.2|6462.6|0
1626231610000|2021-07-14 03:00:10|6474.3|6468.3|6474.3|6468.3|6474.3|6468.3|6474.3|6468.3|0
1626231620000|2021-07-14 03:00:20|6474.6|6468.6|6475.1|6469.1|6475.1|6469.1|6474.6|6468.6|0
1626231630000|2021-07-14 03:00:30|6475.3|6469.3|6475.1|6469.1|6475.6|6469.6|6475.1|6469.1|1
1626231640000|2021-07-14 03:00:40|6474.6|6468.6|6474.6|6468.6|6474.6|6468.6|6474.6|6468.6|0
1626231670000|2021-07-14 03:01:10|6474.8|6468.8|6474.8|6468.8|6475.1|6469.1|6474.8|6468.8|0
1626231690000|2021-07-14 03:01:30|6475.1|6469.1|6475.1|6469.1|6475.1|6469.1|6475.1|6469.1|0
1626231710000|2021-07-14 03:01:50|6475.3|6469.3|6475.3|6469.3|6475.3|6469.3|6475.3|6469.3|0
1626231720000|2021-07-14 03:02:00|6475.6|6469.6|6475.8|6469.8|6475.8|6469.8|6475.6|6469.6|0
1626231760000|2021-07-14 03:02:40|6475.6|6469.6|6473.1|6467.1|6475.6|6469.6|6473.1|6467.1|0
1626231780000|2021-07-14 03:03:00|6473.3|6467.3|6474.8|6464.8|6474.8|6467.3|6473.3|6464.8|0
1626231790000|2021-07-14 03:03:10|6473.3|6467.3|6473.3|6467.3|6473.3|6467.3|6473.3|6467.3|0
1626231840000|2021-07-14 03:04:00|6472.5|6466.5|6471.8|6465.8|6472.5|6466.5|6471.8|6465.8|0
1626231850000|2021-07-14 03:04:10|6472.3|6466.3|6471.8|6465.8|6472.3|6466.3|6471.8|6465.8|0
1626231870000|2021-07-14 03:04:30|6472.3|6466.3|6472.8|6466.8|6472.8|6466.8|6472.3|6466.3|0
1626231900000|2021-07-14 03:05:00|6472.6|6466.6|6472.3|6466.3|6472.6|6466.6|6472.3|6466.3|0
1626231910000|2021-07-14 03:05:10|6472|6466|6472|6466|6472|6466|6472|6466|0
1626231930000|2021-07-14 03:05:30|6472.3|6466.3|6472.8|6466.8|6472.8|6466.8|6472.3|6466.3|0
1626231970000|2021-07-14 03:06:10|6472.6|6466.6|6472.8|6466.8|6472.8|6466.8|6472|6466|0
1626231980000|2021-07-14 03:06:20|6472.6|6466.6|6472|6466|6472.6|6466.6|6472|6466|0
1626232010000|2021-07-14 03:06:50|6473.8|6463.8|6473.5|6463.5|6473.8|6463.8|6473.5|6463.5|0
1626232020000|2021-07-14 03:07:00|6473.8|6463.8|6472.8|6466.8|6473.8|6466.8|6472.8|6463.8|0
1626232030000|2021-07-14 03:07:10|6473|6467|6474.3|6468.3|6474.3|6468.3|6473|6467|0
1626232040000|2021-07-14 03:07:20|6474.5|6468.5|6475.3|6469.3|6475.3|6469.3|6474.5|6468.5|0
1626232050000|2021-07-14 03:07:30|6475|6469|6475|6469|6475|6469|6475|6469|0
1626232070000|2021-07-14 03:07:50|6474|6468|6471.3|6465.3|6474|6468|6471.3|6465.3|0
1626232080000|2021-07-14 03:08:00|6470.6|6464.6|6470.1|6464.1|6470.6|6464.6|6469.8|6463.8|0
1626232090000|2021-07-14 03:08:10|6469.8|6463.8|6469.8|6463.8|6469.8|6463.8|6469.8|6463.8|0
1626232100000|2021-07-14 03:08:20|6469.5|6463.5|6469.5|6463.5|6469.5|6463.5|6469.5|6463.5|0
1626232110000|2021-07-14 03:08:30|6468.9|6462.9|6469.2|6463.2|6469.2|6463.2|6468.9|6462.9|0
1626232120000|2021-07-14 03:08:40|6469.5|6463.5|6469.5|6463.5|6469.5|6463.5|6469.5|6463.5|0
1626232130000|2021-07-14 03:08:50|6469.2|6463.2|6466.5|6460.5|6469.8|6463.8|6466.5|6460.5|3
1626232180000|2021-07-14 03:09:40|6466.7|6460.7|6466.5|6460.5|6467.3|6461.3|6466.5|6460.5|0
1626232190000|2021-07-14 03:09:50|6465.8|6459.8|6465.8|6459.8|6465.8|6459.8|6465.8|6459.8|2
1626232200000|2021-07-14 03:10:00|6464.7|6458.7|6464.4|6458.4|6466.4|6460.4|6464.4|6458.4|3
1626232240000|2021-07-14 03:10:40|6464.6|6458.6|6465.6|6459.6|6465.6|6459.6|6464.6|6458.6|0
1626232250000|2021-07-14 03:10:50|6465.8|6459.8|6465.8|6459.8|6465.8|6459.8|6465.8|6459.8|0
1626232260000|2021-07-14 03:11:00|6466.8|6460.8|6466.8|6460.8|6466.8|6460.8|6466.8|6460.8|0
1626232270000|2021-07-14 03:11:10|6467.1|6461.1|6467.1|6461.1|6467.1|6461.1|6467.1|6461.1|0
1626232310000|2021-07-14 03:11:50|6466.8|6460.8|6466.8|6460.8|6467.1|6461.1|6466.8|6460.8|0
1626232340000|2021-07-14 03:12:20|6467.1|6461.1|6466.8|6460.8|6467.1|6461.1|6466.8|6460.8|0
1626232350000|2021-07-14 03:12:30|6466.3|6460.3|6466.3|6460.3|6466.3|6460.3|6466.3|6460.3|0
1626232380000|2021-07-14 03:13:00|6466.1|6460.1|6465.8|6459.8|6466.1|6460.1|6465.8|6459.8|0
1626232390000|2021-07-14 03:13:10|6465.3|6459.3|6465.3|6459.3|6465.3|6459.3|6465.3|6459.3|0
1626232400000|2021-07-14 03:13:20|6464.8|6458.8|6464.8|6458.8|6464.8|6458.8|6464.8|6458.8|0
1626232410000|2021-07-14 03:13:30|6465.3|6459.3|6463.5|6457.5|6465.3|6459.3|6463.5|6457.5|0
1626232450000|2021-07-14 03:14:10|6462.9|6456.9|6462.7|6456.7|6462.9|6456.9|6462|6456|1
1626232460000|2021-07-14 03:14:20|6462.5|6456.5|6462|6456|6462.5|6456.5|6462|6456|0
1626232470000|2021-07-14 03:14:30|6462.2|6456.2|6462.6|6456.6|6463.3|6457.3|6462.2|6456.2|1
1626232480000|2021-07-14 03:14:40|6462.3|6456.3|6462.2|6456.2|6462.4|6456.4|6462.2|6456.2|0
1626232500000|2021-07-14 03:15:00|6462.8|6456.8|6462.3|6456.3|6462.8|6456.8|6462.2|6456.2|0
1626232510000|2021-07-14 03:15:10|6461.8|6455.8|6461.3|6455.3|6461.8|6455.8|6461.3|6455.3|0
1626232520000|2021-07-14 03:15:20|6461.8|6455.8|6462.1|6456.1|6462.1|6456.1|6461.8|6455.8|0
1626232530000|2021-07-14 03:15:30|6461.8|6455.8|6464.8|6458.8|6464.8|6458.8|6461.8|6455.8|0
1626232560000|2021-07-14 03:16:00|6465|6459|6466.8|6460.8|6466.8|6460.8|6465|6459|0
1626232570000|2021-07-14 03:16:10|6466.6|6460.6|6466.8|6460.8|6466.8|6460.8|6466.6|6460.6|0
1626232590000|2021-07-14 03:16:30|6467|6461|6467|6461|6467|6461|6467|6461|0
1626232600000|2021-07-14 03:16:40|6467.3|6461.3|6467.3|6461.3|6467.3|6461.3|6467.3|6461.3|0
1626232630000|2021-07-14 03:17:10|6467|6461|6467.3|6461.3|6467.3|6461.3|6467|6461|0
1626232650000|2021-07-14 03:17:30|6466.8|6460.8|6467.3|6461.3|6467.3|6461.3|6466.8|6460.8|0
1626232660000|2021-07-14 03:17:40|6467.9|6461.9|6471.3|6465.3|6473.5|6465.6|6467.9|6461.9|0
1626232670000|2021-07-14 03:17:50|6473.1|6463.1|6471.3|6465.3|6473.1|6465.3|6471.1|6463.1|0
1626232680000|2021-07-14 03:18:00|6470.8|6464.8|6470.8|6464.8|6471.3|6465.3|6470.8|6464.8|0
1626232690000|2021-07-14 03:18:10|6470.3|6464.3|6469.3|6463.3|6470.3|6464.3|6469.3|6463.3|0
1626232700000|2021-07-14 03:18:20|6467.3|6461.3|6467.3|6461.3|6467.3|6461.3|6467.3|6461.3|0
1626232710000|2021-07-14 03:18:30|6467|6461|6467.6|6461.6|6467.6|6461.6|6466.6|6460.6|0
1626232720000|2021-07-14 03:18:40|6467|6461|6467|6461|6467|6461|6467|6461|0
1626232740000|2021-07-14 03:19:00|6466.8|6460.8|6466.8|6460.8|6466.8|6460.8|6466.8|6460.8|0
1626232760000|2021-07-14 03:19:20|6467.2|6461.2|6468.8|6462.8|6468.8|6462.8|6467.2|6461.2|0
1626232770000|2021-07-14 03:19:30|6468.6|6462.6|6468.3|6462.3|6468.8|6462.8|6468.3|6462.3|0
1626232800000|2021-07-14 03:20:00|6468.9|6462.9|6468.5|6462.5|6469.8|6463.8|6468.5|6462.5|0
1626232810000|2021-07-14 03:20:10|6468.8|6462.8|6468.8|6462.8|6468.8|6462.8|6468.8|6462.8|0
1626232830000|2021-07-14 03:20:30|6468.5|6462.5|6468.8|6462.8|6468.8|6462.8|6468.5|6462.5|0
1626232840000|2021-07-14 03:20:40|6468.5|6462.5|6468.5|6462.5|6468.5|6462.5|6468.5|6462.5|0
1626232850000|2021-07-14 03:20:50|6468.3|6462.3|6468.3|6462.3|6468.3|6462.3|6468.3|6462.3|0
1626232890000|2021-07-14 03:21:30|6468|6462|6468|6462|6468|6462|6468|6462|0
1626232900000|2021-07-14 03:21:40|6468.8|6462.8|6468.8|6462.8|6468.8|6462.8|6468.3|6462.3|0
1626232920000|2021-07-14 03:22:00|6469|6463|6470.3|6464.3|6470.3|6464.3|6469|6463|0
1626232930000|2021-07-14 03:22:10|6469.9|6463.9|6469.3|6463.3|6470.1|6464.1|6468.8|6462.8|0
1626232940000|2021-07-14 03:22:20|6469.6|6463.6|6469.3|6463.3|6469.6|6463.6|6469.3|6463.3|0
1626232980000|2021-07-14 03:23:00|6468.8|6462.8|6468.8|6462.8|6468.8|6462.8|6468.3|6462.3|0
1626233010000|2021-07-14 03:23:30|6468.6|6462.6|6468.6|6462.6|6468.6|6462.6|6468.6|6462.6|0
1626233020000|2021-07-14 03:23:40|6468.3|6462.3|6468.3|6462.3|6468.3|6462.3|6468.3|6462.3|0
1626233030000|2021-07-14 03:23:50|6468.1|6462.1|6468.1|6462.1|6468.1|6462.1|6468.1|6462.1|0
1626233040000|2021-07-14 03:24:00|6466.8|6460.8|6466.3|6460.3|6467.3|6461.3|6466.3|6460.3|0
1626233050000|2021-07-14 03:24:10|6466.5|6460.5|6466.8|6460.8|6466.8|6460.8|6466.5|6460.5|0
1626233080000|2021-07-14 03:24:40|6467.1|6461.1|6468.5|6462.5|6468.8|6462.8|6467.1|6461.1|0
1626233090000|2021-07-14 03:24:50|6468.8|6462.8|6468.8|6462.8|6468.8|6462.8|6468.8|6462.8|0
1626233100000|2021-07-14 03:25:00|6469|6463|6476.1|6466.1|6476.1|6468.3|6469|6463|0
1626233110000|2021-07-14 03:25:10|6473.7|6467.7|6474|6468|6474|6468|6473.7|6467.7|0
1626233120000|2021-07-14 03:25:20|6475.8|6465.8|6475.8|6465.8|6475.8|6465.8|6475.8|6465.8|0
1626233130000|2021-07-14 03:25:30|6475.5|6465.5|6477|6462|6477.3|6465.5|6475|6462|0
1626233170000|2021-07-14 03:26:10|6471.2|6465.2|6469.3|6463.3|6473.6|6465.2|6469.3|6463.3|0
1626233180000|2021-07-14 03:26:20|6468.3|6462.3|6468.3|6462.3|6468.3|6462.3|6468.3|6462.3|0
1626233200000|2021-07-14 03:26:40|6467.3|6461.3|6467.3|6461.3|6467.3|6461.3|6466.8|6460.8|0
1626233210000|2021-07-14 03:26:50|6466.8|6460.8|6466.8|6460.8|6466.8|6460.8|6466.8|6460.8|0
1626233240000|2021-07-14 03:27:20|6467.3|6461.3|6470.3|6460.3|6470.3|6461.3|6467.3|6460|0
1626233250000|2021-07-14 03:27:30|6473|6458|6470.6|6460.6|6473|6460.6|6470.6|6458|0
1626233260000|2021-07-14 03:27:40|6470.3|6460.3|6470.3|6460.3|6470.3|6460.3|6470.3|6460.3|0
1626233290000|2021-07-14 03:28:10|6470.1|6460.1|6470.3|6460.3|6473.3|6460.8|6470.1|6458.3|0
1626233300000|2021-07-14 03:28:20|6469.8|6459.8|6469.8|6459.8|6470.1|6460.1|6469.5|6459.5|0
1626233310000|2021-07-14 03:28:30|6467.3|6461.3|6469.5|6459.5|6469.5|6461.3|6467.3|6459.5|0
1626233320000|2021-07-14 03:28:40|6469.8|6459.8|6470.1|6460.1|6470.1|6461.3|6466.6|6459.2|0
1626233330000|2021-07-14 03:28:50|6469.8|6459.8|6470.1|6460.1|6470.1|6460.1|6469.8|6459.8|0
1626233350000|2021-07-14 03:29:10|6470.3|6460.3|6470.3|6460.3|6470.3|6460.3|6469.8|6459.8|0
1626233360000|2021-07-14 03:29:20|6470.8|6460.8|6469.3|6463.3|6470.8|6463.3|6469.3|6460.8|0
1626233370000|2021-07-14 03:29:30|6471.1|6461.1|6470.3|6460.3|6471.1|6461.1|6469.8|6459.8|0
1626233380000|2021-07-14 03:29:40|6469.3|6463.3|6470.8|6460.8|6470.8|6463.3|6469.3|6460.8|0
1626233390000|2021-07-14 03:29:50|6469.2|6463.2|6469.8|6463.8|6469.8|6463.8|6469.2|6463.2|0
1626233400000|2021-07-14 03:30:00|6470|6464|6473.3|6463.3|6473.6|6464|6470|6463.3|0
1626233410000|2021-07-14 03:30:10|6470.3|6464.3|6470.3|6464.3|6470.3|6464.3|6470.3|6464.3|0
1626233430000|2021-07-14 03:30:30|6469.8|6463.8|6469.8|6463.8|6469.8|6463.8|6469.8|6463.8|0
1626233440000|2021-07-14 03:30:40|6470.2|6464.2|6469.8|6463.8|6470.2|6464.2|6469.8|6463.8|0
1626233470000|2021-07-14 03:31:10|6469.5|6463.5|6469.3|6463.3|6469.5|6463.5|6469.3|6463.3|0
1626233490000|2021-07-14 03:31:30|6470.8|6464.8|6469.8|6463.8|6470.8|6464.8|6469.8|6463.8|0
1626233580000|2021-07-14 03:33:00|6469.3|6463.3|6469.7|6463.7|6469.7|6463.7|6469.3|6463.3|0
1626233640000|2021-07-14 03:34:00|6469.5|6463.5|6471.2|6465.2|6471.2|6465.2|6469.5|6463.5|0
1626233650000|2021-07-14 03:34:10|6471.4|6465.4|6470.9|6464.9|6471.4|6465.4|6470.9|6464.9|0
1626233710000|2021-07-14 03:35:10|6471.7|6465.7|6471.2|6465.2|6471.7|6465.7|6471.2|6465.2|0
1626233770000|2021-07-14 03:36:10|6471.7|6465.7|6472.2|6466.2|6472.2|6466.2|6471.7|6465.7|0
1626233780000|2021-07-14 03:36:20|6472.7|6466.7|6472.7|6466.7|6472.7|6466.7|6472.7|6466.7|0
1626233810000|2021-07-14 03:36:50|6471.4|6465.4|6471.9|6465.9|6471.9|6465.9|6471.4|6465.4|0
1626233820000|2021-07-14 03:37:00|6472.2|6466.2|6470.2|6464.2|6472.2|6466.2|6470.2|6464.2|0
1626233830000|2021-07-14 03:37:10|6470|6464|6469.9|6463.9|6470|6464|6469.2|6463.2|2
1626233840000|2021-07-14 03:37:20|6470.1|6464.1|6469.2|6463.2|6471.2|6465.2|6469.2|6463.2|3
1626233850000|2021-07-14 03:37:30|6469.4|6463.4|6469.4|6463.4|6469.4|6463.4|6469.4|6463.4|0
1626233860000|2021-07-14 03:37:40|6469.7|6463.7|6466.9|6460.9|6469.7|6463.7|6466.4|6460.4|5
1626233870000|2021-07-14 03:37:50|6466.4|6460.4|6466.7|6460.7|6466.7|6460.7|6466.4|6460.4|0
1626233880000|2021-07-14 03:38:00|6466|6460|6470.8|6464.8|6470.8|6464.8|6464.9|6458.9|9
1626233890000|2021-07-14 03:38:10|6471.1|6465.1|6471.1|6465.1|6471.1|6465.1|6471.1|6465.1|0
1626233900000|2021-07-14 03:38:20|6470.8|6464.8|6471.7|6465.7|6471.7|6465.7|6470.8|6464.8|0
1626233910000|2021-07-14 03:38:30|6478|6472|6483.4|6473.4|6483.4|6473.4|6478|6472|2
1626233920000|2021-07-14 03:38:40|6481.8|6475.8|6481.8|6475.8|6481.8|6475.8|6481|6475|1
1626233930000|2021-07-14 03:38:50|6483.3|6473.3|6482.6|6472.6|6483.3|6473.3|6482.6|6472.6|0
1626233950000|2021-07-14 03:39:10|6481.5|6475.5|6481.8|6475.8|6481.8|6475.8|6481.5|6475.5|1
1626233960000|2021-07-14 03:39:20|6483.6|6473.6|6481|6471|6483.6|6474.4|6479.8|6471|0
1626233980000|2021-07-14 03:39:40|6480|6474|6480|6474|6480|6474|6480|6474|4
1626234020000|2021-07-14 03:40:20|6480.4|6474.4|6480.4|6474.4|6480.4|6474.4|6480.4|6474.4|3
1626234030000|2021-07-14 03:40:30|6480.2|6474.2|6480.2|6474.2|6480.2|6474.2|6480.2|6474.2|0
1626234040000|2021-07-14 03:40:40|6480.4|6474.4|6480.4|6474.4|6480.4|6474.4|6480.4|6474.4|0
1626234070000|2021-07-14 03:41:10|6479.8|6473.8|6480.4|6474.4|6480.4|6474.4|6479.8|6473.8|0
1626234130000|2021-07-14 03:42:10|6483.4|6473.4|6483.4|6473.4|6483.4|6473.4|6483.4|6473.4|0
1626234200000|2021-07-14 03:43:20|6482.1|6476.1|6482.1|6476.1|6482.1|6476.1|6482.1|6476.1|0
1626234210000|2021-07-14 03:43:30|6482.9|6476.9|6483.7|6477.7|6483.7|6477.7|6482.9|6476.9|1
1626234220000|2021-07-14 03:43:40|6484|6478|6483.7|6477.7|6484|6478|6483.7|6477.7|0
1626234230000|2021-07-14 03:43:50|6483.9|6477.9|6485.7|6479.7|6485.7|6479.7|6483.9|6477.9|0
1626234240000|2021-07-14 03:44:00|6486|6480|6488.3|6482.3|6488.3|6482.3|6485.9|6479.9|0
1626234250000|2021-07-14 03:44:10|6488|6482|6488.9|6482.9|6489.2|6483.2|6488|6482|1
1626234270000|2021-07-14 03:44:30|6489.2|6483.2|6488.6|6482.6|6489.2|6483.2|6488.6|6482.6|0
1626234280000|2021-07-14 03:44:40|6488.9|6482.9|6488.4|6482.4|6488.9|6482.9|6488.4|6482.4|2
1626234320000|2021-07-14 03:45:20|6488|6482|6486.7|6476.7|6488|6482|6486.7|6476.7|0
1626234330000|2021-07-14 03:45:30|6487|6477|6487|6477|6487|6477|6487|6477|0
1626234350000|2021-07-14 03:45:50|6487.4|6477.4|6487.4|6477.4|6487.4|6477.4|6487.4|6477.4|0
1626234370000|2021-07-14 03:46:10|6485|6479|6484.1|6478.1|6485|6479|6484.1|6478.1|0
1626234380000|2021-07-14 03:46:20|6484.2|6478.2|6487.4|6477.4|6487.4|6478.2|6484.2|6477.4|0
1626234520000|2021-07-14 03:48:40|6487.1|6477.1|6485.2|6479.2|6487.1|6479.2|6485.2|6477.1|0
1626234530000|2021-07-14 03:48:50|6484.6|6478.6|6484.9|6474.9|6486.1|6478.6|6483.9|6474.9|0
1626234540000|2021-07-14 03:49:00|6484.6|6474.6|6488.4|6478.4|6488.9|6478.9|6484.2|6471.9|0
1626234550000|2021-07-14 03:49:10|6488.1|6478.1|6488.1|6478.1|6488.1|6478.1|6488.1|6478.1|0
1626234570000|2021-07-14 03:49:30|6488.9|6478.9|6488.4|6478.4|6489.2|6479.2|6488.1|6478.1|0
1626234580000|2021-07-14 03:49:40|6488.1|6478.1|6488.1|6478.1|6488.4|6478.4|6488.1|6478.1|0
1626234600000|2021-07-14 03:50:00|6485.9|6479.9|6485.9|6479.9|6485.9|6479.9|6485.9|6479.9|0
1626234610000|2021-07-14 03:50:10|6485.1|6479.1|6486.2|6480.2|6486.2|6480.2|6485.1|6479.1|0
1626234620000|2021-07-14 03:50:20|6485.9|6479.9|6485.9|6479.9|6485.9|6479.9|6485.9|6479.9|0
1626234640000|2021-07-14 03:50:40|6485.6|6479.6|6485.1|6479.1|6485.6|6479.6|6485.1|6479.1|0
1626234670000|2021-07-14 03:51:10|6484.1|6478.1|6485.1|6479.1|6485.1|6479.1|6484.1|6478.1|0
1626234720000|2021-07-14 03:52:00|6485.4|6479.4|6484.6|6478.6|6485.4|6479.4|6484.6|6478.6|0
1626234750000|2021-07-14 03:52:30|6484.9|6478.9|6484.1|6478.1|6484.9|6478.9|6484.1|6478.1|0
1626234820000|2021-07-14 03:53:40|6483.1|6477.1|6482.1|6476.1|6483.1|6477.1|6482.1|6476.1|0
1626234830000|2021-07-14 03:53:50|6480.2|6474.2|6479.7|6473.7|6480.9|6474.9|6478.7|6472.7|2
1626234890000|2021-07-14 03:54:50|6480|6474|6480|6474|6480|6474|6480|6474|0
1626234900000|2021-07-14 03:55:00|6479.7|6473.7|6479.7|6473.7|6479.7|6473.7|6479.7|6473.7|0
1626234910000|2021-07-14 03:55:10|6479.2|6473.2|6479.2|6473.2|6479.2|6473.2|6479.2|6473.2|0
1626234920000|2021-07-14 03:55:20|6479.4|6473.4|6479.7|6473.7|6480|6474|6479.4|6473.4|0
1626234930000|2021-07-14 03:55:30|6480|6474|6480.3|6474.3|6480.3|6474.3|6480|6474|0
1626234940000|2021-07-14 03:55:40|6480|6474|6479.7|6473.7|6480|6474|6479.7|6473.7|2
1626234960000|2021-07-14 03:56:00|6479.1|6473.1|6479.7|6473.7|6480|6474|6479.1|6473.1|0
1626235010000|2021-07-14 03:56:50|6480.5|6474.5|6481.3|6475.3|6481.3|6475.3|6480.5|6474.5|1
1626235120000|2021-07-14 03:58:40|6481|6475|6481|6475|6481|6475|6481|6475|0
1626235250000|2021-07-14 04:00:50|6480.2|6474.2|6478.9|6472.9|6480.2|6474.2|6478.9|6472.9|0
1626235260000|2021-07-14 04:01:00|6478.2|6472.2|6477.9|6471.9|6478.2|6472.2|6477.9|6471.9|0
1626235280000|2021-07-14 04:01:20|6478.1|6472.1|6478.7|6472.7|6478.7|6472.7|6478.1|6472.1|0
1626235290000|2021-07-14 04:01:30|6478.4|6472.4|6486.9|6476.9|6486.9|6476.9|6478.4|6472.4|9
1626235300000|2021-07-14 04:01:40|6488.2|6478.2|6488.2|6478.2|6488.2|6478.2|6488.2|6478.2|0
1626235380000|2021-07-14 04:03:00|6488.5|6478.5|6488.5|6478.5|6488.5|6478.5|6488.2|6478.2|0
1626235390000|2021-07-14 04:03:10|6488.2|6478.2|6488.5|6478.5|6488.5|6478.5|6488.2|6478.2|0
1626235400000|2021-07-14 04:03:20|6488.2|6478.2|6488.2|6478.2|6488.5|6478.5|6488.2|6478.2|0
1626235410000|2021-07-14 04:03:30|6488.5|6478.5|6488.2|6478.2|6488.5|6478.5|6488.2|6478.2|0
1626235420000|2021-07-14 04:03:40|6488.5|6478.5|6488.2|6478.2|6488.5|6478.5|6488.2|6478.2|0
1626235440000|2021-07-14 04:04:00|6488|6478|6485.2|6479.2|6488|6479.2|6485.2|6478|0
1626235470000|2021-07-14 04:04:30|6487.7|6477.7|6485|6479|6488|6479|6485|6477.7|0
1626235480000|2021-07-14 04:04:40|6484.5|6478.5|6484.5|6478.5|6484.5|6478.5|6484.5|6478.5|0
1626235530000|2021-07-14 04:05:30|6483.5|6477.5|6483.5|6477.5|6484|6478|6483.5|6477.5|0
1626235540000|2021-07-14 04:05:40|6484|6478|6483.5|6477.5|6484|6478|6483.5|6477.5|0
1626235560000|2021-07-14 04:06:00|6482.9|6476.9|6481.9|6475.9|6482.9|6476.9|6481.9|6475.9|0
1626235570000|2021-07-14 04:06:10|6481.7|6475.7|6477.4|6471.4|6481.7|6475.7|6477.4|6470.4|1
1626235580000|2021-07-14 04:06:20|6477.1|6471.1|6475.9|6469.9|6477.1|6471.1|6475.9|6469.9|0
1626235590000|2021-07-14 04:06:30|6475.7|6469.7|6475.9|6469.9|6475.9|6469.9|6475.2|6469.2|0
1626235610000|2021-07-14 04:06:50|6476.4|6470.4|6476.4|6470.4|6476.4|6470.4|6476.4|6470.4|0
1626235660000|2021-07-14 04:07:40|6477.2|6471.2|6477.2|6471.2|6477.2|6471.2|6477.2|6471.2|0
1626235670000|2021-07-14 04:07:50|6477.4|6471.4|6477.9|6471.9|6477.9|6471.9|6477.4|6471.4|0
1626235690000|2021-07-14 04:08:10|6477.7|6471.7|6477.7|6471.7|6477.7|6471.7|6477.7|6471.7|0
1626235720000|2021-07-14 04:08:40|6477.4|6471.4|6477.4|6471.4|6477.4|6471.4|6477.4|6471.4|0
1626235730000|2021-07-14 04:08:50|6477.2|6471.2|6477.2|6471.2|6477.2|6471.2|6477.2|6471.2|0
1626235740000|2021-07-14 04:09:00|6476.9|6470.9|6476.9|6470.9|6476.9|6470.9|6476.9|6470.9|0
1626235790000|2021-07-14 04:09:50|6476.7|6470.7|6476.7|6470.7|6476.7|6470.7|6476.7|6470.7|0
1626235800000|2021-07-14 04:10:00|6475.9|6465.9|6476.2|6466.2|6476.2|6466.2|6475.9|6465.9|0
1626235810000|2021-07-14 04:10:10|6473.6|6467.6|6476.2|6466.2|6476.2|6467.6|6473.6|6465.9|0
1626235840000|2021-07-14 04:10:40|6472.8|6466.8|6472.8|6466.8|6472.8|6466.8|6472.8|6466.8|0
1626235850000|2021-07-14 04:10:50|6472.5|6466.5|6472.5|6466.5|6472.5|6466.5|6472.5|6466.5|2
1626235870000|2021-07-14 04:11:10|6472.3|6466.3|6472.5|6466.5|6472.5|6466.5|6472.3|6466.3|0
1626235890000|2021-07-14 04:11:30|6472.2|6466.2|6472.8|6466.8|6472.8|6466.8|6472|6466|0
1626235900000|2021-07-14 04:11:40|6472.5|6466.5|6472.5|6466.5|6472.5|6466.5|6472.5|6466.5|0
1626235930000|2021-07-14 04:12:10|6474.9|6468.9|6474.9|6468.9|6474.9|6468.9|6474.9|6468.9|3
1626235990000|2021-07-14 04:13:10|6477.6|6467.6|6476.7|6470.7|6477.6|6470.7|6475.6|6467.6|0
1626236010000|2021-07-14 04:13:30|6476.5|6470.5|6476.7|6470.7|6476.7|6470.7|6476.5|6470.5|0
1626236020000|2021-07-14 04:13:40|6476.9|6470.9|6477.1|6471.1|6477.1|6471.1|6476.9|6470.9|0
1626236090000|2021-07-14 04:14:50|6476.9|6470.9|6477.1|6471.1|6477.1|6471.1|6476.9|6470.9|0
1626236110000|2021-07-14 04:15:10|6476.2|6470.2|6478.1|6472.1|6478.1|6472.1|6476.2|6470.2|0
1626236120000|2021-07-14 04:15:20|6478.2|6472.2|6478.8|6472.8|6478.8|6472.8|6478.2|6472.2|6
1626236170000|2021-07-14 04:16:10|6478.2|6472.2|6478.2|6472.2|6478.2|6472.2|6478.2|6472.2|0
1626236190000|2021-07-14 04:16:30|6478.5|6472.5|6478.5|6472.5|6478.5|6472.5|6478.5|6472.5|0
1626236210000|2021-07-14 04:16:50|6478.7|6472.7|6478.2|6472.2|6478.7|6472.7|6478.2|6472.2|0
1626236280000|2021-07-14 04:18:00|6478|6472|6478|6472|6478|6472|6478|6472|0
1626236310000|2021-07-14 04:18:30|6481.8|6471.8|6479.8|6473.8|6481.8|6473.8|6479.3|6471.8|0
1626236320000|2021-07-14 04:18:40|6479.2|6473.2|6479.2|6473.2|6479.2|6473.2|6479.2|6473.2|0
1626236390000|2021-07-14 04:19:50|6479.5|6473.5|6479.7|6473.7|6479.7|6473.7|6479.5|6473.5|0
1626236420000|2021-07-14 04:20:20|6478.9|6472.9|6479.2|6473.2|6479.2|6473.2|6478.9|6472.9|0
1626236430000|2021-07-14 04:20:30|6478.9|6472.9|6478.9|6472.9|6478.9|6472.9|6478.9|6472.9|0
1626236460000|2021-07-14 04:21:00|6478.7|6472.7|6478.4|6472.4|6478.7|6472.7|6478.4|6472.4|0
1626236500000|2021-07-14 04:21:40|6478.1|6472.1|6478.4|6472.4|6478.4|6472.4|6478.1|6472.1|0
1626236610000|2021-07-14 04:23:30|6479.9|6473.9|6477.6|6471.6|6479.9|6473.9|6477.6|6471.6|0
1626236680000|2021-07-14 04:24:40|6477.1|6471.1|6477.1|6471.1|6477.1|6471.1|6477.1|6471.1|0
1626236740000|2021-07-14 04:25:40|6476.9|6470.9|6477.5|6467.5|6477.5|6470.9|6476.9|6467.5|0
1626236750000|2021-07-14 04:25:50|6474.6|6468.6|6477.2|6467.2|6477.2|6468.6|6474.6|6467.2|0
1626236760000|2021-07-14 04:26:00|6474|6468|6477.5|6467.5|6477.5|6468|6474|6466.9|0
1626236790000|2021-07-14 04:26:30|6475.7|6469.7|6475.9|6469.9|6475.9|6469.9|6475.7|6469.7|0
1626236800000|2021-07-14 04:26:40|6475.7|6469.7|6475.4|6469.4|6475.7|6469.7|6475.4|6469.4|0
1626236810000|2021-07-14 04:26:50|6475.9|6469.9|6475.9|6469.9|6475.9|6469.9|6475.4|6469.4|0
1626236830000|2021-07-14 04:27:10|6475.7|6469.7|6475.9|6469.9|6475.9|6469.9|6475.7|6469.7|0
1626236840000|2021-07-14 04:27:20|6475.7|6469.7|6475.9|6469.9|6475.9|6469.9|6475.4|6469.4|0
1626236860000|2021-07-14 04:27:40|6475.6|6469.6|6476.9|6470.9|6476.9|6470.9|6475.6|6469.6|0
1626236880000|2021-07-14 04:28:00|6477.2|6471.2|6477.2|6471.2|6477.2|6471.2|6477.2|6471.2|0
1626236990000|2021-07-14 04:29:50|6479.6|6469.6|6479.6|6469.6|6479.6|6469.6|6479.6|6469.6|0
1626237000000|2021-07-14 04:30:00|6480.2|6470.2|6480.2|6470.2|6480.2|6470.2|6480.2|6470.2|0
1626237010000|2021-07-14 04:30:10|6479.9|6469.9|6479.9|6469.9|6479.9|6469.9|6479.9|6469.9|0
1626237040000|2021-07-14 04:30:40|6478.3|6472.3|6478.9|6472.9|6478.9|6472.9|6478.3|6472.3|0
1626237060000|2021-07-14 04:31:00|6478.6|6472.6|6478.6|6472.6|6478.6|6472.6|6478.6|6472.6|0
1626237080000|2021-07-14 04:31:20|6479.1|6473.1|6479.1|6473.1|6479.1|6473.1|6479.1|6473.1|0
1626237230000|2021-07-14 04:33:50|6479.6|6469.6|6477.5|6471.5|6479.6|6471.5|6477.5|6469.6|2
1626237240000|2021-07-14 04:34:00|6478.1|6472.1|6477.8|6471.8|6479.9|6472.1|6477.8|6469.9|0
1626237250000|2021-07-14 04:34:10|6478.1|6472.1|6476.1|6470.1|6478.1|6472.1|6476.1|6470.1|0
1626237260000|2021-07-14 04:34:20|6475.7|6469.7|6474.1|6468.1|6475.7|6469.7|6474.1|6468.1|0
1626237280000|2021-07-14 04:34:40|6474.3|6468.3|6474.6|6468.6|6474.6|6468.6|6474.3|6468.3|0
1626237290000|2021-07-14 04:34:50|6474.8|6468.8|6475.1|6469.1|6475.1|6469.1|6474.8|6468.8|0
1626237350000|2021-07-14 04:35:50|||||||||1
1626237360000|2021-07-14 04:36:00|6479.9|6469.9|6476.9|6470.9|6479.9|6471.1|6476.9|6469.9|0
1626237370000|2021-07-14 04:36:10|6477.1|6471.1|6477.4|6471.4|6477.4|6471.4|6477.1|6471.1|0
1626237400000|2021-07-14 04:36:40|6477.1|6471.1|6477.1|6471.1|6477.1|6471.1|6477.1|6471.1|0
1626237430000|2021-07-14 04:37:10|6477.4|6471.4|6477.4|6471.4|6477.4|6471.4|6477.4|6471.4|0
1626237540000|2021-07-14 04:39:00|6480.4|6470.4|6480.4|6470.4|6480.4|6470.4|6480.4|6470.4|0
1626237550000|2021-07-14 04:39:10|6480.3|6470.3|6480.3|6470.3|6480.3|6470.3|6480.3|6470.3|0
1626237590000|2021-07-14 04:39:50|6480.1|6470.1|6480.6|6470.6|6480.6|6470.6|6480.1|6470.1|0
1626237680000|2021-07-14 04:41:20|6480.3|6470.3|6480.9|6470.9|6480.9|6470.9|6480.3|6470.3|0
1626237760000|2021-07-14 04:42:40|6480.3|6470.3|6480.6|6470.6|6480.8|6470.8|6480.1|6470.1|0
1626237770000|2021-07-14 04:42:50|6481.1|6471.1|6481.1|6471.1|6481.1|6471.1|6481.1|6471.1|0
1626237780000|2021-07-14 04:43:00|6479.3|6473.3|6481.1|6471.1|6481.3|6473.3|6479.3|6471.1|0
1626237790000|2021-07-14 04:43:10|6480.6|6470.6|6480.6|6470.6|6480.6|6470.6|6480.6|6470.6|0
1626237810000|2021-07-14 04:43:30|6480.8|6470.8|6481.1|6471.1|6481.1|6471.1|6480.8|6470.8|0
1626237830000|2021-07-14 04:43:50|6478.9|6472.9|6478.3|6472.3|6478.9|6472.9|6478.3|6472.3|0
1626237910000|2021-07-14 04:45:10|6478|6472|6478|6472|6478|6472|6478|6472|0
1626237960000|2021-07-14 04:46:00|6478.3|6472.3|6478|6472|6478.3|6472.3|6478|6472|0
1626237970000|2021-07-14 04:46:10|6478.3|6472.3|6478.3|6472.3|6478.3|6472.3|6478.3|6472.3|0
1626237990000|2021-07-14 04:46:30|6480.5|6474.5|6479|6473|6480.5|6474.5|6478.8|6472.8|0
1626238100000|2021-07-14 04:48:20|6481.1|6475.1|6481.1|6475.1|6481.1|6475.1|6481.1|6475.1|0
1626238110000|2021-07-14 04:48:30|6480.8|6474.8|6481.4|6475.4|6481.4|6475.4|6480.8|6474.8|0
1626238150000|2021-07-14 04:49:10|6480.8|6474.8|6480.8|6474.8|6480.8|6474.8|6480.8|6474.8|0
1626238160000|2021-07-14 04:49:20|6480.6|6474.6|6480.8|6474.8|6480.8|6474.8|6480.6|6474.6|0
1626238280000|2021-07-14 04:51:20|6480.6|6474.6|6480.8|6474.8|6480.8|6474.8|6480.3|6474.3|0
1626238300000|2021-07-14 04:51:40|6481.1|6475.1|6481.1|6475.1|6481.1|6475.1|6481.1|6475.1|0
1626238310000|2021-07-14 04:51:50|6479.5|6473.5|6480.8|6474.8|6480.8|6474.8|6479.5|6473.5|0
1626238330000|2021-07-14 04:52:10|6479.5|6473.5|6479.5|6473.5|6479.5|6473.5|6479.5|6473.5|0
1626238390000|2021-07-14 04:53:10|6480.8|6474.8|6481.3|6475.3|6481.3|6475.3|6480.8|6474.8|0
1626238400000|2021-07-14 04:53:20|6480.8|6474.8|6480.8|6474.8|6480.8|6474.8|6480.8|6474.8|0
1626238560000|2021-07-14 04:56:00|6479.5|6473.5|6479.5|6473.5|6479.5|6473.5|6479.5|6473.5|0
1626238590000|2021-07-14 04:56:30|6480.5|6474.5|6480.8|6474.8|6480.8|6474.8|6480.5|6474.5|0
1626238610000|2021-07-14 04:56:50|6478.3|6472.3|6478.3|6472.3|6478.3|6472.3|6478.3|6472.3|0
1626238630000|2021-07-14 04:57:10|6477.8|6471.8|6478.3|6472.3|6478.3|6472.3|6477.7|6471.7|0
1626238660000|2021-07-14 04:57:40|6480.1|6470.1|6478.6|6472.6|6480.1|6472.6|6478.3|6470.1|0
1626238680000|2021-07-14 04:58:00|6478.3|6472.3|6478.3|6472.3|6478.3|6472.3|6478.3|6472.3|0
1626238770000|2021-07-14 04:59:30|6478.8|6472.8|6478.3|6472.3|6478.8|6472.8|6478.3|6472.3|0
1626238800000|2021-07-14 05:00:00|6478.8|6472.8|6478.6|6472.6|6478.8|6472.8|6478.6|6472.6|0
1626238810000|2021-07-14 05:00:10|6478.3|6472.3|6478.1|6472.1|6480.1|6472.3|6478.1|6470.1|0
1626238820000|2021-07-14 05:00:20|6478.3|6472.3|6478.3|6472.3|6478.3|6472.3|6478.3|6472.3|0
1626238840000|2021-07-14 05:00:40|6477.8|6471.8|6475.8|6469.8|6477.8|6471.8|6475.1|6469.1|0
1626238850000|2021-07-14 05:00:50|6476|6470|6476.3|6470.3|6476.3|6470.3|6476|6470|0
1626238860000|2021-07-14 05:01:00|6476|6470|6476|6470|6476|6470|6476|6470|0
1626238870000|2021-07-14 05:01:10|6479.2|6469.2|6478.3|6472.3|6479.2|6472.6|6478.3|6469.2|0
1626238890000|2021-07-14 05:01:30|6478.8|6472.8|6478.8|6472.8|6478.8|6472.8|6478.8|6472.8|0
1626238900000|2021-07-14 05:01:40|6479.1|6473.1|6478.3|6472.3|6479.1|6473.1|6478.3|6472.3|0
1626238940000|2021-07-14 05:02:20|6478.5|6472.5|6478.7|6472.7|6478.7|6472.7|6478.5|6472.5|0
1626238950000|2021-07-14 05:02:30|6480.5|6470.5|6478.7|6472.7|6480.5|6472.7|6478.3|6470.5|0
1626238960000|2021-07-14 05:02:40|6480.5|6470.5|6478.3|6472.3|6480.5|6472.5|6478.3|6470.5|0
1626239020000|2021-07-14 05:03:40|6478.8|6472.8|6478.6|6472.6|6478.9|6472.9|6478.6|6472.6|0
1626239040000|2021-07-14 05:04:00|6478.8|6472.8|6478.5|6472.5|6479|6473|6478.5|6472.5|0
1626239060000|2021-07-14 05:04:20|6478.8|6472.8|6479|6473|6479|6473|6478.8|6472.8|0
1626239120000|2021-07-14 05:05:20|6479.3|6473.3|6479|6473|6479.3|6473.3|6479|6473|0
1626239130000|2021-07-14 05:05:30|6479.3|6473.3|6479|6473|6479.3|6473.3|6478.7|6472.7|0
1626239200000|2021-07-14 05:06:40|6479.2|6473.2|6479|6473|6479.3|6473.3|6479|6473|0
1626239210000|2021-07-14 05:06:50|6478.5|6472.5|6478.5|6472.5|6478.5|6472.5|6478.5|6472.5|0
1626239360000|2021-07-14 05:09:20|6478.3|6472.3|6478|6472|6478.3|6472.3|6477.5|6471.5|0
1626239370000|2021-07-14 05:09:30|6478.5|6472.5|6479.8|6473.8|6479.8|6473.8|6478.5|6472.5|5
1626239380000|2021-07-14 05:09:40|6480.3|6474.3|6480.3|6474.3|6480.3|6474.3|6480.3|6474.3|0
1626239390000|2021-07-14 05:09:50|6480.6|6474.6|6482.3|6476.3|6482.3|6476.3|6480.3|6474.3|0
1626239410000|2021-07-14 05:10:10|6482.8|6476.8|6482.3|6476.3|6482.8|6476.8|6482.3|6476.3|0
1626239440000|2021-07-14 05:10:40|6481.3|6475.3|6481.3|6475.3|6481.3|6475.3|6481.3|6475.3|0
1626239460000|2021-07-14 05:11:00|6481.1|6475.1|6480.8|6474.8|6481.1|6475.1|6480.8|6474.8|0
1626239530000|2021-07-14 05:12:10|6480.6|6474.6|6479.8|6473.8|6480.6|6474.6|6479.8|6473.8|0
1626239570000|2021-07-14 05:12:50|6480.3|6474.3|6480.3|6474.3|6480.3|6474.3|6480.3|6474.3|0
1626239590000|2021-07-14 05:13:10|6480.6|6474.6|6480.6|6474.6|6480.6|6474.6|6480.6|6474.6|0
1626239620000|2021-07-14 05:13:40|6480.3|6474.3|6479.8|6473.8|6480.3|6474.3|6479.8|6473.8|0
1626239680000|2021-07-14 05:14:40|6480|6474|6479.8|6473.8|6480.3|6474.3|6479.8|6473.8|0
1626239690000|2021-07-14 05:14:50|6480|6474|6480.1|6474.1|6480.1|6474.1|6480|6474|0
1626239700000|2021-07-14 05:15:00|6479.8|6473.8|6479.8|6473.8|6479.8|6473.8|6479.8|6473.8|0
1626239710000|2021-07-14 05:15:10|6480.3|6474.3|6479.8|6473.8|6480.3|6474.3|6479.8|6473.8|0
1626239730000|2021-07-14 05:15:30|6480.3|6474.3|6480.6|6474.6|6480.6|6474.6|6480.3|6474.3|0
1626239740000|2021-07-14 05:15:40|6480.3|6474.3|6480.6|6474.6|6480.6|6474.6|6480.3|6474.3|0
1626239760000|2021-07-14 05:16:00|6480.3|6474.3|6480.3|6474.3|6480.3|6474.3|6480|6474|0
1626239810000|2021-07-14 05:16:50|6480.8|6474.8|6480.6|6474.6|6480.8|6474.8|6480.3|6474.3|0
1626239830000|2021-07-14 05:17:10|6480.3|6474.3|6482.3|6476.3|6482.3|6476.3|6480.3|6474.3|0
1626239870000|2021-07-14 05:17:50|6480.6|6474.6|6483.6|6473.6|6483.6|6474.6|6480.6|6473.6|0
1626239920000|2021-07-14 05:18:40|6483.1|6477.1|6483.1|6477.1|6483.1|6477.1|6483.1|6477.1|0
1626239930000|2021-07-14 05:18:50|6482.9|6476.9|6482.9|6476.9|6482.9|6476.9|6482.9|6476.9|0
1626240010000|2021-07-14 05:20:10|6483.1|6477.1|6483.1|6477.1|6483.1|6477.1|6483.1|6477.1|0
1626240070000|2021-07-14 05:21:10|6482.8|6476.8|6486.9|6480.9|6486.9|6480.9|6482.8|6476.8|0
1626240170000|2021-07-14 05:22:50|6487.1|6481.1|6489.6|6483.6|6489.6|6483.6|6487.1|6481.1|0
1626240180000|2021-07-14 05:23:00|6489.8|6483.8|6491.3|6485.3|6491.3|6485.3|6488.8|6482.8|0
1626240210000|2021-07-14 05:23:30|6491.5|6485.5|6491.9|6485.9|6491.9|6485.9|6491.5|6485.5|0
1626240220000|2021-07-14 05:23:40|6491.3|6485.3|6491.3|6485.3|6491.3|6485.3|6491.3|6485.3|0
1626240260000|2021-07-14 05:24:20|6491.5|6485.5|6492.1|6486.1|6492.1|6486.1|6491.5|6485.5|0
1626240270000|2021-07-14 05:24:30|6491.8|6485.8|6491.3|6485.3|6491.8|6485.8|6491.3|6485.3|0
1626240300000|2021-07-14 05:25:00|6491.9|6485.9|6491.8|6485.8|6491.9|6485.9|6491.5|6485.5|0
1626240310000|2021-07-14 05:25:10|6492.1|6486.1|6492.4|6486.4|6492.4|6486.4|6492.1|6486.1|0
1626240360000|2021-07-14 05:26:00|6491.8|6485.8|6499.8|6493.8|6499.8|6493.8|6491.5|6485.5|0
1626240370000|2021-07-14 05:26:10|6499.1|6493.1|6499.3|6493.3|6499.3|6493.3|6498.3|6492.3|0
1626240400000|2021-07-14 05:26:40|6499.5|6493.5|6499.8|6493.8|6500.1|6494.1|6499.5|6493.5|0
1626240410000|2021-07-14 05:26:50|6499.6|6493.6|6499.6|6493.6|6499.8|6493.8|6499.3|6493.3|0
1626240420000|2021-07-14 05:27:00|6499.3|6493.3|6499.3|6493.3|6499.3|6493.3|6499.3|6493.3|0
1626240430000|2021-07-14 05:27:10|6499.5|6493.5|6498.3|6492.3|6499.8|6493.8|6498.3|6492.3|0
1626240440000|2021-07-14 05:27:20|6498.8|6492.8|6498.3|6492.3|6498.8|6492.8|6498.3|6492.3|0
1626240450000|2021-07-14 05:27:30|6497.3|6491.3|6496.6|6490.6|6497.3|6491.3|6495.3|6489.3|0
1626240460000|2021-07-14 05:27:40|6496.1|6490.1|6497.3|6491.3|6499.6|6491.8|6496.1|6489.6|0
1626240480000|2021-07-14 05:28:00|6497.5|6491.5|6498.1|6492.1|6498.1|6492.1|6497.5|6491.5|0
1626240590000|2021-07-14 05:29:50|6497.8|6491.8|6497.8|6491.8|6499.6|6493.6|6497.8|6491.8|0
1626240600000|2021-07-14 05:30:00|6498|6492|6499.1|6493.1|6499.1|6493.1|6497.1|6491.1|0
1626240620000|2021-07-14 05:30:20|6499.3|6493.3|6499.6|6493.6|6499.6|6493.6|6498.8|6492.8|0
1626240630000|2021-07-14 05:30:30|6499.3|6493.3|6498.6|6492.6|6499.3|6493.3|6498.6|6492.6|0
1626240640000|2021-07-14 05:30:40|6498.8|6492.8|6498.8|6492.8|6498.8|6492.8|6498.8|6492.8|0
1626240650000|2021-07-14 05:30:50|6499.6|6493.6|6500.9|6494.9|6500.9|6494.9|6499.6|6493.6|0
1626240660000|2021-07-14 05:31:00|6499.8|6493.8|6500.1|6494.1|6501.1|6495.1|6499.8|6493.8|0
1626240670000|2021-07-14 05:31:10|6500.3|6494.3|6500.3|6494.3|6500.3|6494.3|6500.3|6494.3|0
1626240680000|2021-07-14 05:31:20|6500.6|6494.6|6500.3|6494.3|6500.8|6494.8|6500.3|6494.3|0
1626240700000|2021-07-14 05:31:40|6500.1|6494.1|6500.3|6494.3|6501.1|6495.1|6500.1|6494.1|0
1626240710000|2021-07-14 05:31:50|6500.1|6494.1|6500.1|6494.1|6500.1|6494.1|6500.1|6494.1|0
1626240720000|2021-07-14 05:32:00|6500.3|6494.3|6500.1|6494.1|6500.9|6494.9|6500.1|6494.1|0
1626240730000|2021-07-14 05:32:10|6500.6|6494.6|6500.6|6494.6|6500.6|6494.6|6500.1|6494.1|0
1626240740000|2021-07-14 05:32:20|6500.3|6494.3|6500.3|6494.3|6500.3|6494.3|6500.3|6494.3|0
1626240750000|2021-07-14 05:32:30|6500.1|6494.1|6500.1|6494.1|6500.1|6494.1|6500.1|6494.1|0
1626240780000|2021-07-14 05:33:00|6500|6494|6500|6494|6500|6494|6500|6494|0
1626240790000|2021-07-14 05:33:10|6500.6|6494.6|6500.6|6494.6|6500.6|6494.6|6500.6|6494.6|0
1626240820000|2021-07-14 05:33:40|6500.5|6490.5|6500.5|6490.5|6500.5|6490.5|6500.5|6490.5|0
1626240860000|2021-07-14 05:34:20|6498.8|6492.8|6499|6493|6499|6493|6498.8|6492.8|0
1626240900000|2021-07-14 05:35:00|6501.8|6491.8|6501.8|6491.8|6502.1|6492.1|6501.3|6491.3|0
1626240920000|2021-07-14 05:35:20|6500.3|6494.3|6500.3|6494.3|6500.3|6494.3|6500.3|6494.3|0
1626240960000|2021-07-14 05:36:00|6499.8|6493.8|6499.8|6493.8|6499.8|6493.8|6499.8|6493.8|0
1626240980000|2021-07-14 05:36:20|6500.3|6494.3|6500.8|6494.8|6500.8|6494.8|6500.3|6494.3|0
1626240990000|2021-07-14 05:36:30|6500.9|6494.9|6501.6|6495.6|6501.6|6495.6|6500|6494|0
1626241000000|2021-07-14 05:36:40|6501.9|6495.9|6502.1|6496.1|6502.4|6496.4|6501.9|6495.9|0
1626241010000|2021-07-14 05:36:50|6502.4|6496.4|6502.6|6496.6|6502.6|6496.6|6502.1|6496.1|0
1626241020000|2021-07-14 05:37:00|6502.4|6496.4|6497|6491|6502.4|6496.4|6497|6488.5|2
1626241040000|2021-07-14 05:37:20|6496.7|6490.7|6496.7|6490.7|6496.7|6490.7|6496.7|6490.7|1
1626241050000|2021-07-14 05:37:30|6497|6491|6497.5|6491.5|6497.5|6491.5|6497|6491|0
1626241060000|2021-07-14 05:37:40|6497.2|6491.2|6497.2|6491.2|6497.2|6491.2|6497.2|6491.2|0
1626241070000|2021-07-14 05:37:50|6498.9|6492.9|6498.3|6492.3|6498.9|6492.9|6498.3|6492.3|0
1626241110000|2021-07-14 05:38:30|6498.6|6492.6|6498.6|6492.6|6498.6|6492.6|6498.6|6492.6|3
1626241120000|2021-07-14 05:38:40|6499.2|6493.2|6498.1|6492.1|6499.2|6493.2|6498.1|6492.1|0
1626241130000|2021-07-14 05:38:50|6498.4|6492.4|6498.6|6492.6|6498.9|6492.9|6498.4|6492.4|1
1626241140000|2021-07-14 05:39:00|6498.9|6492.9|6498.9|6492.9|6498.9|6492.9|6498.9|6492.9|0
1626241150000|2021-07-14 05:39:10|6498.6|6492.6|6498.6|6492.6|6498.6|6492.6|6498.6|6492.6|0
1626241170000|2021-07-14 05:39:30|6498.9|6492.9|6498.6|6492.6|6499.2|6493.2|6498.6|6492.6|0
1626241210000|2021-07-14 05:40:10|6498.9|6492.9|6498.9|6492.9|6498.9|6492.9|6498.9|6492.9|0
1626241220000|2021-07-14 05:40:20|6499.4|6493.4|6499.4|6493.4|6499.4|6493.4|6499.4|6493.4|0
1626241230000|2021-07-14 05:40:30|6498.9|6492.9|6501.6|6495.6|6501.6|6495.6|6498.9|6492.9|1
1626241240000|2021-07-14 05:40:40|6503|6497|6501.3|6495.3|6503|6497|6501.3|6495.3|0
1626241250000|2021-07-14 05:40:50|6501.8|6495.8|6501.6|6495.6|6501.8|6495.8|6501.6|6495.6|0
1626241290000|2021-07-14 05:41:30|6501.9|6495.9|6501.9|6495.9|6501.9|6495.9|6501.9|6495.9|0
1626241300000|2021-07-14 05:41:40|6501.4|6495.4|6501.3|6495.3|6501.6|6495.6|6501.3|6495.3|0
1626241310000|2021-07-14 05:41:50|6499.8|6493.8|6501.1|6495.1|6501.1|6495.1|6499.8|6493.8|0
1626241320000|2021-07-14 05:42:00|6501.4|6495.4|6501.4|6495.4|6501.4|6495.4|6501.4|6495.4|0
1626241330000|2021-07-14 05:42:10|6501.1|6495.1|6500.5|6494.5|6501.1|6495.1|6500.5|6494.5|0
1626241340000|2021-07-14 05:42:20|6500|6494|6498.3|6492.3|6500|6494|6498.3|6492.3|0
1626241350000|2021-07-14 05:42:30|6498.5|6492.5|6498.3|6492.3|6498.5|6492.5|6498.3|6492.3|0
1626241360000|2021-07-14 05:42:40|6498|6492|6497.7|6491.7|6498.8|6492.8|6497.7|6491.7|0
1626241370000|2021-07-14 05:42:50|6498.5|6492.5|6498.8|6492.8|6498.8|6492.8|6498.5|6492.5|0
1626241390000|2021-07-14 05:43:10|6501.8|6491.8|6501.1|6495.1|6501.8|6495.1|6500.6|6491.8|0
1626241410000|2021-07-14 05:43:30|6500.7|6494.7|6501.1|6495.1|6501.1|6495.1|6500.7|6494.7|0
1626241420000|2021-07-14 05:43:40|6501.4|6495.4|6501.4|6495.4|6501.4|6495.4|6501.4|6495.4|0
1626241430000|2021-07-14 05:43:50|6501.3|6495.3|6501.3|6495.3|6501.3|6495.3|6501.3|6495.3|0
1626241440000|2021-07-14 05:44:00|6501.6|6495.6|6501.9|6495.9|6501.9|6495.9|6501.6|6495.6|0
1626241450000|2021-07-14 05:44:10|6502.2|6496.2|6502.2|6496.2|6502.2|6496.2|6502.2|6496.2|0
1626241470000|2021-07-14 05:44:30|6502.4|6496.4|6502.2|6496.2|6502.4|6496.4|6502.2|6496.2|0
1626241480000|2021-07-14 05:44:40|6502.4|6496.4|6502.1|6496.1|6502.4|6496.4|6502.1|6496.1|0
1626241490000|2021-07-14 05:44:50|6502.7|6496.7|6502.4|6496.4|6502.7|6496.7|6502.4|6496.4|0
1626241500000|2021-07-14 05:45:00|6502.1|6496.1|6500.8|6494.8|6502.1|6496.1|6500.8|6494.8|0
1626241520000|2021-07-14 05:45:20|6500.6|6494.6|6499.8|6493.8|6500.6|6494.6|6499.5|6493.5|0
1626241560000|2021-07-14 05:46:00|6498.3|6492.3|6498.3|6492.3|6498.3|6492.3|6498.3|6492.3|0
1626241570000|2021-07-14 05:46:10|6500.1|6490.1|6498.3|6492.3|6500.1|6492.3|6498.1|6490.1|0
1626241600000|2021-07-14 05:46:40|6500.5|6490.5|6499.3|6493.3|6500.5|6493.3|6499.3|6490.5|0
1626241610000|2021-07-14 05:46:50|6499|6493|6499.3|6493.3|6499.3|6493.3|6499|6493|0
1626241620000|2021-07-14 05:47:00|6498.8|6492.8|6498.8|6492.8|6498.8|6492.8|6498.8|6492.8|0
1626241630000|2021-07-14 05:47:10|6498.6|6492.6|6498.4|6492.4|6498.6|6492.6|6498.4|6492.4|0
1626241640000|2021-07-14 05:47:20|6498.8|6492.8|6498.8|6492.8|6498.8|6492.8|6498.5|6492.5|0
1626241650000|2021-07-14 05:47:30|6499|6493|6499.1|6493.1|6499.3|6493.3|6499|6493|0
1626241660000|2021-07-14 05:47:40|6498.6|6492.6|6498.6|6492.6|6500.8|6493|6498.3|6490.8|0
1626241680000|2021-07-14 05:48:00|6498.3|6492.3|6498.3|6492.3|6498.3|6492.3|6498.3|6492.3|0
1626241730000|2021-07-14 05:48:50|6498|6492|6499|6493|6499|6493|6498|6492|0
1626241740000|2021-07-14 05:49:00|6499.6|6493.6|6499.6|6493.6|6499.6|6493.6|6499.6|6493.6|0
1626241750000|2021-07-14 05:49:10|6499.8|6493.8|6499.9|6493.9|6501.1|6495.1|6499.8|6493.8|0
1626241760000|2021-07-14 05:49:20|6499.5|6493.5|6497.8|6491.8|6499.8|6493.8|6497.8|6491.8|0
1626241770000|2021-07-14 05:49:30|6497.6|6491.6|6497.3|6491.3|6497.6|6491.6|6496.4|6490.4|0
1626241780000|2021-07-14 05:49:40|6497.8|6491.8|6498.6|6492.6|6499.3|6493.3|6497.8|6491.8|0
1626241800000|2021-07-14 05:50:00|6498.3|6492.3|6498.3|6492.3|6498.3|6492.3|6498.3|6492.3|0
1626241820000|2021-07-14 05:50:20|6500.1|6490.1|6499.8|6489.8|6500.1|6490.1|6499.8|6489.8|0
1626241830000|2021-07-14 05:50:30|6500.1|6490.1|6499.8|6489.8|6500.1|6491.3|6497.3|6489.3|0
1626241840000|2021-07-14 05:50:40|6500.1|6490.1|6500.1|6490.1|6500.1|6490.1|6500.1|6490.1|0
1626241910000|2021-07-14 05:51:50|6497.9|6491.9|6498.6|6488.6|6498.6|6491.9|6497.9|6488.3|0
1626241920000|2021-07-14 05:52:00|6498.3|6488.3|6498.3|6488.3|6498.3|6488.3|6498.3|6488.3|0
1626241970000|2021-07-14 05:52:50|6498.5|6488.5|6498.8|6488.8|6498.8|6488.8|6498.3|6488.3|0
1626241980000|2021-07-14 05:53:00|6499|6489|6499.3|6489.3|6499.3|6489.3|6499|6489|0
1626241990000|2021-07-14 05:53:10|6499.1|6489.1|6498.8|6488.8|6499.1|6489.1|6498.3|6488.3|0
1626242000000|2021-07-14 05:53:20|6499.3|6489.3|6499.9|6489.9|6499.9|6489.9|6499.3|6489.3|0
1626242010000|2021-07-14 05:53:30|6498.8|6488.8|6498.8|6488.8|6498.8|6488.8|6498.8|6488.8|0
1626242070000|2021-07-14 05:54:30|6499.6|6489.6|6499.6|6489.6|6499.6|6489.6|6498.8|6488.8|0
1626242080000|2021-07-14 05:54:40|6498.8|6488.8|6499.3|6489.3|6499.3|6489.3|6498.8|6488.8|0
1626242090000|2021-07-14 05:54:50|6499.6|6489.6|6499.6|6489.6|6499.6|6489.6|6499.6|6489.6|0
1626242100000|2021-07-14 05:55:00|6499.9|6489.9|6499.9|6489.9|6499.9|6489.9|6499.3|6489.3|0
1626242110000|2021-07-14 05:55:10|6499|6489|6499|6489|6499|6489|6499|6489|0
1626242120000|2021-07-14 05:55:20|6498.5|6488.5|6499.9|6489.9|6499.9|6489.9|6498.5|6488.5|0
1626242150000|2021-07-14 05:55:50|6499.6|6489.6|6499.6|6489.6|6499.6|6489.6|6499.6|6489.6|0
1626242160000|2021-07-14 05:56:00|6499.3|6489.3|6499.8|6489.8|6499.8|6489.8|6498.8|6488.8|0
1626242170000|2021-07-14 05:56:10|6499.3|6489.3|6499.3|6489.3|6499.3|6489.3|6499.3|6489.3|0
1626242180000|2021-07-14 05:56:20|6499.8|6489.8|6499.8|6489.8|6499.8|6489.8|6499.8|6489.8|0
1626242200000|2021-07-14 05:56:40|6499|6489|6499.3|6489.3|6499.6|6489.6|6499|6489|0
1626242220000|2021-07-14 05:57:00|6496.2|6490.2|6499.3|6489.3|6499.8|6490.2|6496.2|6489.3|0
1626242230000|2021-07-14 05:57:10|6499.8|6489.8|6499.6|6489.6|6499.8|6489.8|6499.6|6489.6|0
1626242240000|2021-07-14 05:57:20|6499.3|6489.3|6499.1|6489.1|6499.3|6489.3|6499.1|6489.1|0
1626242260000|2021-07-14 05:57:40|6498.5|6488.5|6499.1|6489.1|6499.6|6489.6|6498.5|6488.5|0
1626242270000|2021-07-14 05:57:50|6499.3|6489.3|6499.6|6489.6|6499.6|6489.6|6499.3|6489.3|0
1626242280000|2021-07-14 05:58:00|6499.8|6489.8|6498.5|6488.5|6499.8|6489.8|6498.5|6488.5|0
1626242310000|2021-07-14 05:58:30|6499.3|6489.3|6498.5|6488.5|6499.6|6489.6|6498.5|6488.5|0
1626242340000|2021-07-14 05:59:00|6498.7|6488.7|6499.3|6489.3|6499.8|6489.8|6498.7|6488.7|0
1626242370000|2021-07-14 05:59:30|6499|6489|6499.6|6489.6|6499.6|6489.6|6499|6489|0
1626242380000|2021-07-14 05:59:40|6499.8|6489.8|6499.3|6489.3|6499.8|6489.8|6498.8|6488.8|0
1626242400000|2021-07-14 06:00:00|6499.8|6489.8|6499.8|6489.8|6499.8|6489.8|6499.3|6489.3|0
1626242410000|2021-07-14 06:00:10|6499.6|6489.6|6499.3|6489.3|6499.6|6489.6|6498.7|6488.7|0
1626242420000|2021-07-14 06:00:20|6498.5|6488.5|6498.5|6488.5|6498.5|6488.5|6498.5|6488.5|0
1626242430000|2021-07-14 06:00:30|6495.6|6489.6|6499.8|6489.8|6499.8|6489.8|6495.6|6489.3|0
1626242450000|2021-07-14 06:00:50|6498.7|6488.7|6499.3|6489.3|6499.3|6489.3|6498.7|6488.7|0
1626242460000|2021-07-14 06:01:00|6499.5|6489.5|6499|6489|6500|6490|6499|6489|0
1626242480000|2021-07-14 06:01:20|6499.3|6489.3|6499.5|6489.5|6499.5|6489.5|6499|6489|0
1626242490000|2021-07-14 06:01:30|6499.3|6489.3|6499.5|6489.5|6499.5|6489.5|6499|6489|0
1626242500000|2021-07-14 06:01:40|6499.3|6489.3|6499.3|6489.3|6499.5|6489.5|6499.3|6489.3|0
1626242510000|2021-07-14 06:01:50|6499|6489|6499|6489|6499.5|6489.5|6499|6489|0
1626242520000|2021-07-14 06:02:00|6499.5|6489.5|6499.5|6489.5|6499.5|6489.5|6499.5|6489.5|0
1626242530000|2021-07-14 06:02:10|6499.3|6489.3|6498.8|6488.8|6499.3|6489.3|6498|6488|0
1626242540000|2021-07-14 06:02:20|6499|6489|6498.3|6492.3|6499.8|6493.5|6498.3|6489|0
1626242550000|2021-07-14 06:02:30|6498.5|6492.5|6498.5|6492.5|6498.5|6492.5|6498.5|6492.5|0
1626242580000|2021-07-14 06:03:00|6498.3|6492.3|6498.3|6492.3|6498.3|6492.3|6498.3|6492.3|0
1626242600000|2021-07-14 06:03:20|6498.5|6492.5|6499.5|6493.5|6499.5|6493.5|6498.5|6492.5|0
1626242640000|2021-07-14 06:04:00|6499.8|6493.8|6499.8|6493.8|6499.8|6493.8|6499.8|6493.8|0
1626242650000|2021-07-14 06:04:10|6501.8|6495.8|6502.3|6496.3|6502.3|6496.3|6501.8|6495.8|0
1626242670000|2021-07-14 06:04:30|6502|6496|6501.7|6495.7|6502|6496|6501.7|6495.7|0
1626242680000|2021-07-14 06:04:40|6501.5|6495.5|6502.3|6496.3|6502.3|6496.3|6501.5|6495.5|1
1626242690000|2021-07-14 06:04:50|6502|6496|6502|6496|6502.3|6496.3|6502|6496|0
1626242700000|2021-07-14 06:05:00|6502.2|6496.2|6502|6496|6502.3|6496.3|6502|6496|0
1626242710000|2021-07-14 06:05:10|6502.3|6496.3|6502|6496|6502.3|6496.3|6502|6496|2
1626242740000|2021-07-14 06:05:40|6502.3|6496.3|6502|6496|6502.3|6496.3|6502|6496|5
1626242760000|2021-07-14 06:06:00|6502.8|6496.8|6502.8|6496.8|6502.8|6496.8|6502.8|6496.8|0
1626242790000|2021-07-14 06:06:30|6502.5|6496.5|6502.5|6496.5|6502.5|6496.5|6502.5|6496.5|0
1626242800000|2021-07-14 06:06:40|6502.8|6496.8|6502.8|6496.8|6502.8|6496.8|6502.8|6496.8|0
1626242820000|2021-07-14 06:07:00|6502.5|6496.5|6502.5|6496.5|6502.8|6496.8|6501.7|6495.7|9
1626242830000|2021-07-14 06:07:10|6502.3|6496.3|6500.7|6494.7|6502.3|6496.3|6500.7|6494.7|0
1626242840000|2021-07-14 06:07:20|6501|6495|6501.5|6495.5|6501.5|6495.5|6501|6495|0
1626242860000|2021-07-14 06:07:40|6501|6495|6500.7|6494.7|6501|6495|6500.7|6494.7|0
1626242880000|2021-07-14 06:08:00|6501|6495|6501.5|6495.5|6501.5|6495.5|6501|6495|0
1626242890000|2021-07-14 06:08:10|6501.3|6495.3|6501|6495|6501.3|6495.3|6501|6495|0
1626242900000|2021-07-14 06:08:20|6502|6496|6502.3|6496.3|6502.9|6496.9|6502|6496|0
1626242940000|2021-07-14 06:09:00|6502.6|6496.6|6502.6|6496.6|6502.6|6496.6|6502|6496|1
1626242950000|2021-07-14 06:09:10|6502.3|6496.3|6502.3|6496.3|6502.3|6496.3|6502.3|6496.3|0
1626242990000|2021-07-14 06:09:50|6502|6496|6502|6496|6502|6496|6501.7|6495.7|0
1626243000000|2021-07-14 06:10:00|6502.5|6496.5|6502.5|6496.5|6502.5|6496.5|6502.5|6496.5|0
1626243020000|2021-07-14 06:10:20|6502.2|6496.2|6501.3|6495.3|6502.2|6496.2|6501|6495|1
1626243040000|2021-07-14 06:10:40|6501.5|6495.5|6501.3|6495.3|6501.5|6495.5|6501.3|6495.3|0
1626243050000|2021-07-14 06:10:50|6501.5|6495.5|6502.1|6496.1|6502.1|6496.1|6501.5|6495.5|0
1626243060000|2021-07-14 06:11:00|6502.3|6496.3|6501.6|6495.6|6502.3|6496.3|6501.6|6495.6|0
1626243070000|2021-07-14 06:11:10|6501.3|6495.3|6501.3|6495.3|6501.3|6495.3|6501.3|6495.3|0
1626243080000|2021-07-14 06:11:20|6501.1|6495.1|6501.1|6495.1|6501.1|6495.1|6501.1|6495.1|0
1626243100000|2021-07-14 06:11:40|6501.3|6495.3|6501.1|6495.1|6501.3|6495.3|6501.1|6495.1|0
1626243110000|2021-07-14 06:11:50|6501.3|6495.3|6501.3|6495.3|6501.3|6495.3|6501.3|6495.3|0
1626243120000|2021-07-14 06:12:00|6501|6495|6501|6495|6501.3|6495.3|6500.8|6494.8|0
1626243130000|2021-07-14 06:12:10|6500.8|6494.8|6500.8|6494.8|6500.8|6494.8|6500.8|6494.8|0
1626243150000|2021-07-14 06:12:30|6501|6495|6501.3|6495.3|6501.3|6495.3|6501|6495|0
1626243250000|2021-07-14 06:14:10|6500.8|6494.8|6500.5|6494.5|6500.8|6494.8|6500.5|6494.5|1
1626243260000|2021-07-14 06:14:20|6501|6495|6501.3|6495.3|6501.3|6495.3|6500.8|6494.8|0
1626243290000|2021-07-14 06:14:50|6501.1|6495.1|6501.3|6495.3|6501.3|6495.3|6501.1|6495.1|0
1626243300000|2021-07-14 06:15:00|6501.1|6495.1|6501|6495|6501.1|6495.1|6500.7|6494.7|0
1626243330000|2021-07-14 06:15:30|6501.3|6495.3|6501.3|6495.3|6501.3|6495.3|6501.3|6495.3|0
1626243380000|2021-07-14 06:16:20|6500.4|6494.4|6501.3|6495.3|6501.3|6495.3|6500.4|6494.4|0
1626243390000|2021-07-14 06:16:30|6501|6495|6501|6495|6501|6495|6501|6495|0
1626243400000|2021-07-14 06:16:40|6501.3|6495.3|6501|6495|6501.3|6495.3|6501|6495|0
1626243420000|2021-07-14 06:17:00|6501.3|6495.3|6502.1|6496.1|6502.1|6496.1|6501.3|6495.3|0
1626243430000|2021-07-14 06:17:10|6501.5|6495.5|6502.1|6496.1|6502.1|6496.1|6501.5|6495.5|0
1626243450000|2021-07-14 06:17:30|6501.2|6495.2|6501.2|6495.2|6501.2|6495.2|6501.2|6495.2|0
1626243480000|2021-07-14 06:18:00|6502|6496|6501.7|6495.7|6502|6496|6501.7|6495.7|0
1626243490000|2021-07-14 06:18:10|6502.3|6496.3|6502.5|6496.5|6502.5|6496.5|6502.2|6496.2|0
1626243500000|2021-07-14 06:18:20|6502.2|6496.2|6501.4|6495.4|6502.2|6496.2|6501.4|6495.4|0
1626243510000|2021-07-14 06:18:30|6501.9|6495.9|6502.2|6496.2|6503|6497|6501.9|6495.9|0
1626243520000|2021-07-14 06:18:40|6502|6496|6501.7|6495.7|6502|6496|6501.7|6495.7|0
1626243540000|2021-07-14 06:19:00|6501.4|6495.4|6501.4|6495.4|6501.4|6495.4|6501.2|6495.2|0
1626243550000|2021-07-14 06:19:10|6501.7|6495.7|6501.7|6495.7|6501.7|6495.7|6501.7|6495.7|0
1626243600000|2021-07-14 06:20:00|6502.2|6496.2|6502.2|6496.2|6502.2|6496.2|6502.2|6496.2|0
1626243630000|2021-07-14 06:20:30|6502.7|6496.7|6502.8|6496.8|6503|6497|6502.7|6496.7|0
1626243640000|2021-07-14 06:20:40|6502.7|6496.7|6503|6497|6503|6497|6502.7|6496.7|0
1626243650000|2021-07-14 06:20:50|6504.4|6498.4|6504.4|6498.4|6504.4|6498.4|6504.4|6498.4|2
1626243660000|2021-07-14 06:21:00|6504.7|6498.7|6504.4|6498.4|6504.7|6498.7|6504.4|6498.4|0
1626243670000|2021-07-14 06:21:10|6504.7|6498.7|6504.7|6498.7|6504.7|6498.7|6504.7|6498.7|0
1626243730000|2021-07-14 06:22:10|6505.6|6499.6|6508.7|6502.7|6509|6503|6505.6|6499.6|0
1626243740000|2021-07-14 06:22:20|6509.9|6503.9|6509.7|6503.7|6509.9|6503.9|6509.4|6503.4|0
1626243750000|2021-07-14 06:22:30|6509.5|6503.5|6510.2|6504.2|6510.2|6504.2|6509.2|6503.2|0
1626243760000|2021-07-14 06:22:40|6510.4|6504.4|6511|6505|6511|6505|6510.4|6504.4|0
1626243770000|2021-07-14 06:22:50|6511.6|6505.6|6510.7|6504.7|6511.6|6505.6|6510.7|6504.7|1
1626243780000|2021-07-14 06:23:00|6510.2|6504.2|6510.5|6504.5|6510.7|6504.7|6509.9|6503.9|0
1626243800000|2021-07-14 06:23:20|6510.7|6504.7|6510.2|6504.2|6510.7|6504.7|6510.2|6504.2|0
1626243810000|2021-07-14 06:23:30|6510.5|6504.5|6510.5|6504.5|6510.5|6504.5|6510.5|6504.5|0
1626243830000|2021-07-14 06:23:50|6510.2|6504.2|6510.5|6504.5|6510.7|6504.7|6510.2|6504.2|0
1626243840000|2021-07-14 06:24:00|6510.7|6504.7|6509.7|6503.7|6510.7|6504.7|6509.7|6503.7|0
1626243870000|2021-07-14 06:24:30|6510.2|6504.2|6510.5|6504.5|6510.5|6504.5|6510.2|6504.2|0
1626243880000|2021-07-14 06:24:40|6510.7|6504.7|6510.7|6504.7|6510.7|6504.7|6510.4|6504.4|0
1626243890000|2021-07-14 06:24:50|6511|6505|6511.5|6505.5|6511.8|6505.8|6511|6505|0
1626243930000|2021-07-14 06:25:30|6512.1|6506.1|6512|6506|6512.3|6506.3|6512|6506|0
1626243950000|2021-07-14 06:25:50|6512.2|6506.2|6513.7|6507.7|6514|6508|6512.2|6506.2|2
1626243970000|2021-07-14 06:26:10|6514.2|6508.2|6514.7|6508.7|6515.8|6509.8|6514.2|6508.2|0
1626243990000|2021-07-14 06:26:30|6516|6510|6519.5|6513.5|6519.5|6513.5|6516|6510|1
1626244000000|2021-07-14 06:26:40|6519.9|6513.9|6521.1|6515.1|6522.2|6516.2|6519.9|6513.9|3
1626244010000|2021-07-14 06:26:50|6521.6|6515.6|6523.1|6517.1|6523.1|6517.1|6521.6|6515.6|0
1626244020000|2021-07-14 06:27:00|6522.1|6516.1|6529.7|6523.7|6529.7|6523.7|6522.1|6516.1|1
1626244030000|2021-07-14 06:27:10|6530|6524|6527.1|6521.1|6532.6|6525.2|6527.1|6521.1|1
1626244040000|2021-07-14 06:27:20|6527.5|6521.5|6527.9|6517.9|6528.4|6522.4|6526.6|6517.8|2
1626244050000|2021-07-14 06:27:30|6527.6|6517.6|6527.6|6517.6|6527.6|6517.6|6527.6|6517.6|1
1626244060000|2021-07-14 06:27:40|6527.3|6517.3|6527.3|6517.3|6527.3|6517.3|6527.3|6517.3|0
1626244070000|2021-07-14 06:27:50|6527.6|6517.6|6527.6|6517.6|6527.6|6517.6|6527.3|6517.3|0
1626244080000|2021-07-14 06:28:00|6527.3|6517.3|6527.6|6517.6|6527.6|6517.6|6527.3|6517.3|0
1626244090000|2021-07-14 06:28:10|6527.4|6517.4|6527.4|6517.4|6527.4|6517.4|6527.1|6517.1|0
1626244100000|2021-07-14 06:28:20|6527.1|6517.1|6527.1|6517.1|6527.4|6517.4|6527.1|6517.1|0
1626244140000|2021-07-14 06:29:00|6527.4|6517.4|6527.1|6521.1|6527.4|6521.1|6526|6517.4|0
1626244150000|2021-07-14 06:29:10|6527.3|6521.3|6527.4|6517.4|6527.6|6521.6|6526.8|6517.1|0
1626244160000|2021-07-14 06:29:20|6527.1|6517.1|6527.1|6517.1|6527.1|6517.1|6527.1|6517.1|0
1626244200000|2021-07-14 06:30:00|6527.4|6517.4|6525.2|6519.2|6527.4|6519.2|6525.2|6517.4|0
1626244210000|2021-07-14 06:30:10|6524.9|6518.9|6523.4|6517.4|6524.9|6518.9|6523.4|6517.4|1
1626244220000|2021-07-14 06:30:20|6522.9|6516.9|6522.9|6516.9|6522.9|6516.9|6522.9|6516.9|0
1626244240000|2021-07-14 06:30:40|6522.6|6516.6|6522.1|6516.1|6522.6|6516.6|6521.8|6515.8|0
1626244250000|2021-07-14 06:30:50|6522.7|6516.7|6517.1|6511.1|6522.7|6516.7|6517.1|6511.1|2
1626244260000|2021-07-14 06:31:00|6517.6|6511.6|6520.4|6514.4|6520.9|6514.9|6517.6|6511.6|1
1626244270000|2021-07-14 06:31:10|6520.7|6514.7|6520.7|6514.7|6520.7|6514.7|6520.7|6514.7|0
1626244310000|2021-07-14 06:31:50|6520.9|6514.9|6520.9|6514.9|6520.9|6514.9|6520.9|6514.9|0
1626244320000|2021-07-14 06:32:00|6521.7|6515.7|6523.7|6517.7|6523.7|6517.7|6521.7|6515.7|1
1626244330000|2021-07-14 06:32:10|6523.4|6517.4|6527.4|6521.4|6527.4|6521.4|6523.4|6517.4|2
1626244370000|2021-07-14 06:32:50|6525.9|6519.9|6525.9|6519.9|6525.9|6519.9|6525.9|6519.9|0
1626244380000|2021-07-14 06:33:00|6526.1|6520.1|6526.4|6520.4|6526.4|6520.4|6526.1|6520.1|0
1626244390000|2021-07-14 06:33:10|6526.6|6520.6|6526.4|6520.4|6526.9|6520.9|6526.4|6520.4|0
1626244400000|2021-07-14 06:33:20|6526.6|6520.6|6527.4|6521.4|6527.4|6521.4|6526.6|6520.6|0
1626244420000|2021-07-14 06:33:40|6527.9|6521.9|6528.9|6522.9|6528.9|6522.9|6527.9|6521.9|0
1626244430000|2021-07-14 06:33:50|6529.2|6523.2|6529.9|6523.9|6530.2|6524.2|6529.2|6523.2|0
1626244440000|2021-07-14 06:34:00|6531.2|6525.2|6531.6|6525.6|6531.6|6525.6|6531.1|6525.1|0
1626244470000|2021-07-14 06:34:30|6531.2|6525.2|6530.9|6524.9|6531.2|6525.2|6530.9|6524.9|0
1626244480000|2021-07-14 06:34:40|6530.7|6524.7|6530.4|6524.4|6530.9|6524.9|6530.4|6524.4|0
1626244490000|2021-07-14 06:34:50|6530.2|6524.2|6529.9|6523.9|6530.2|6524.2|6529.9|6523.9|0
1626244500000|2021-07-14 06:35:00|6530.9|6524.9|6531.6|6525.6|6533.1|6527.1|6530.9|6524.9|0
1626244530000|2021-07-14 06:35:30|6531.1|6525.1|6530.8|6524.8|6531.1|6525.1|6529.1|6523.1|0
1626244540000|2021-07-14 06:35:40|6531.1|6525.1|6529.6|6523.6|6531.7|6525.1|6527.6|6520.1|0
1626244550000|2021-07-14 06:35:50|6529.4|6523.4|6528.9|6522.9|6529.4|6523.4|6528.9|6522.9|0
1626244560000|2021-07-14 06:36:00|6528.6|6522.6|6529.1|6523.1|6529.1|6523.1|6528.6|6522.6|0
1626244600000|2021-07-14 06:36:40|6528.8|6522.8|6528.1|6522.1|6528.8|6522.8|6528.1|6522.1|0
1626244620000|2021-07-14 06:37:00|6528.3|6522.3|6528.3|6522.3|6528.3|6522.3|6528.3|6522.3|0
1626244630000|2021-07-14 06:37:10|6528.5|6522.5|6529.9|6523.9|6530.4|6524.4|6528.5|6522.5|0
1626244650000|2021-07-14 06:37:30|6529.7|6523.7|6529.9|6523.9|6529.9|6523.9|6529.4|6523.4|0
1626244660000|2021-07-14 06:37:40|6530.1|6524.1|6529.1|6523.1|6530.1|6524.1|6528.8|6522.8|2
1626244670000|2021-07-14 06:37:50|6528.8|6522.8|6529.4|6523.4|6529.4|6523.4|6528.8|6522.8|0
1626244680000|2021-07-14 06:38:00|6529.1|6523.1|6529.6|6523.6|6529.6|6523.6|6527.5|6521.5|0
1626244690000|2021-07-14 06:38:10|6529.3|6523.3|6529.3|6523.3|6529.3|6523.3|6529.3|6523.3|0
1626244710000|2021-07-14 06:38:30|6529.1|6523.1|6531.6|6525.6|6531.6|6525.6|6528.8|6522.8|1
1626244730000|2021-07-14 06:38:50|6533.8|6523.8|6531.6|6525.6|6533.8|6526.6|6531.6|6523.8|0
1626244740000|2021-07-14 06:39:00|6530.4|6524.4|6530.1|6524.1|6530.4|6524.4|6529.6|6523.6|0
1626244750000|2021-07-14 06:39:10|6530.7|6524.7|6533.1|6523.1|6533.1|6525.6|6530.7|6523.1|0
1626244760000|2021-07-14 06:39:20|6531.3|6525.3|6530.6|6524.6|6533.3|6525.8|6530.6|6523.3|0
1626244770000|2021-07-14 06:39:30|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|6529.1|6523.1|0
1626244780000|2021-07-14 06:39:40|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|0
1626244800000|2021-07-14 06:40:00|6528.8|6522.8|6530.1|6524.1|6530.1|6524.1|6528.8|6522.8|0
1626244820000|2021-07-14 06:40:20|6530.3|6524.3|6529.6|6523.6|6530.6|6524.6|6528.6|6522.6|0
1626244840000|2021-07-14 06:40:40|6529.9|6523.9|6530.1|6524.1|6530.1|6524.1|6529.9|6523.9|0
1626244860000|2021-07-14 06:41:00|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|0
1626244870000|2021-07-14 06:41:10|6529.1|6523.1|6529.1|6523.1|6529.1|6523.1|6528.1|6522.1|0
1626244890000|2021-07-14 06:41:30|6528.6|6522.6|6529.1|6523.1|6529.1|6523.1|6528.6|6522.6|0
1626244900000|2021-07-14 06:41:40|6529.9|6523.9|6528.5|6522.5|6529.9|6523.9|6528.5|6522.5|30
1626244910000|2021-07-14 06:41:50|6529|6523|6531|6525|6531|6525|6529|6523|1
1626244920000|2021-07-14 06:42:00|6531.5|6525.5|6531.7|6525.7|6531.7|6525.7|6531.5|6525.5|0
1626244950000|2021-07-14 06:42:30|6531.5|6525.5|6530.5|6524.5|6531.5|6525.5|6530.5|6524.5|0
1626244960000|2021-07-14 06:42:40|6530|6524|6529.2|6523.2|6530|6524|6529|6523|0
1626244980000|2021-07-14 06:43:00|6529.5|6523.5|6529.5|6523.5|6529.5|6523.5|6529.3|6523.3|0
1626244990000|2021-07-14 06:43:10|6529|6523|6529.5|6523.5|6529.5|6523.5|6529|6523|0
1626245000000|2021-07-14 06:43:20|6531.9|6521.9|6530.7|6524.7|6531.9|6524.7|6530.7|6521.9|0
1626245010000|2021-07-14 06:43:30|6530|6524|6528.3|6522.3|6530|6524|6528|6522|0
1626245020000|2021-07-14 06:43:40|6527.8|6521.8|6527|6521|6527.8|6521.8|6527|6521|0
1626245030000|2021-07-14 06:43:50|6527.5|6521.5|6528.3|6522.3|6528.5|6522.5|6527.5|6521.5|0
1626245040000|2021-07-14 06:44:00|6528|6522|6528.5|6522.5|6528.5|6522.5|6528|6522|0
1626245050000|2021-07-14 06:44:10|6529|6523|6528.7|6522.7|6529|6523|6528.7|6522.7|0
1626245060000|2021-07-14 06:44:20|6529|6523|6529|6523|6529|6523|6529|6523|0
1626245070000|2021-07-14 06:44:30|6528.7|6522.7|6528.7|6522.7|6528.7|6522.7|6528.7|6522.7|0
1626245080000|2021-07-14 06:44:40|6529.2|6523.2|6529.2|6523.2|6529.2|6523.2|6529.2|6523.2|0
1626245090000|2021-07-14 06:44:50|6529.4|6523.4|6530.7|6524.7|6530.7|6524.7|6529.4|6523.4|0
1626245100000|2021-07-14 06:45:00|6531|6525|6530.2|6524.2|6531|6525|6530.2|6524.2|0
1626245110000|2021-07-14 06:45:10|6530.5|6524.5|6530.2|6524.2|6530.5|6524.5|6530.2|6524.2|0
1626245120000|2021-07-14 06:45:20|6530.3|6524.3|6530.5|6524.5|6530.5|6524.5|6530.3|6524.3|0
1626245130000|2021-07-14 06:45:30|6531|6525|6531.2|6525.2|6531.5|6525.5|6531|6525|0
1626245140000|2021-07-14 06:45:40|6530.7|6524.7|6530|6524|6530.7|6524.7|6529.5|6523.5|0
1626245150000|2021-07-14 06:45:50|6529.9|6523.9|6530.7|6524.7|6531|6525|6529.9|6523.9|0
1626245160000|2021-07-14 06:46:00|6531.2|6525.2|6530.3|6524.3|6531.2|6525.2|6530.3|6524.3|0
1626245170000|2021-07-14 06:46:10|6530|6524|6530|6524|6530|6524|6530|6524|0
1626245180000|2021-07-14 06:46:20|6531|6525|6533.2|6523.2|6534|6528|6531|6523.2|0
1626245200000|2021-07-14 06:46:40|6531.7|6525.7|6534.3|6528.3|6534.3|6528.3|6531.7|6524.1|0
1626245210000|2021-07-14 06:46:50|6533.5|6524.3|6533|6527|6533.5|6527|6531.1|6523.5|0
1626245220000|2021-07-14 06:47:00|6532.8|6526.8|6532|6526|6532.8|6526.8|6532|6526|0
1626245230000|2021-07-14 06:47:10|6532.6|6526.6|6533.3|6527.3|6534.3|6528.3|6532.6|6526.6|0
1626245240000|2021-07-14 06:47:20|6535|6529|6537.5|6531.5|6538.3|6532.3|6535|6529|0
1626245250000|2021-07-14 06:47:30|6538.3|6532.3|6537.5|6531.5|6538.3|6532.3|6537.5|6531.5|0
1626245260000|2021-07-14 06:47:40|6537.3|6531.3|6538.5|6532.5|6539.5|6532.5|6537.3|6529.5|0
1626245270000|2021-07-14 06:47:50|6539|6528.5|6536.5|6530.5|6539|6532.5|6536.5|6528.5|0
1626245280000|2021-07-14 06:48:00|6536.3|6530.3|6534.7|6528.7|6536.8|6530.3|6534.7|6526.8|0
1626245290000|2021-07-14 06:48:10|6536.8|6526.8|6535|6529|6536.8|6529|6534.7|6526.8|0
1626245300000|2021-07-14 06:48:20|6536.8|6526.8|6534|6528|6536.8|6528|6534|6526.8|0
1626245310000|2021-07-14 06:48:30|6534.8|6528.8|6534.5|6528.5|6534.8|6528.8|6534|6528|0
1626245320000|2021-07-14 06:48:40|6534|6528|6534|6528|6534|6528|6534|6528|0
1626245330000|2021-07-14 06:48:50|6534.2|6528.2|6534.5|6528.5|6534.5|6528.5|6534.2|6528.2|0
1626245360000|2021-07-14 06:49:20|6534.3|6528.3|6537.2|6531.2|6538|6531.2|6533|6525.3|0
1626245370000|2021-07-14 06:49:30|6537|6531|6538.2|6528.2|6538.5|6531|6536.4|6528.2|0
1626245390000|2021-07-14 06:49:50|6536.7|6530.7|6536.7|6530.7|6536.7|6530.7|6536.7|6530.7|0
1626245400000|2021-07-14 06:50:00|6538.2|6528.2|6538.2|6528.2|6538.2|6528.2|6538.2|6528.2|0
1626245420000|2021-07-14 06:50:20|6538|6528|6535.7|6529.7|6538|6529.7|6535.7|6528|0
1626245450000|2021-07-14 06:50:50|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|0
1626245480000|2021-07-14 06:51:20|6536|6530|6536|6530|6536|6530|6536|6530|0
1626245490000|2021-07-14 06:51:30|6536.8|6530.8|6536.8|6530.8|6536.8|6530.8|6536.5|6530.5|0
1626245500000|2021-07-14 06:51:40|6537.3|6531.3|6539.7|6533.7|6540|6534|6537.3|6531.3|1
1626245510000|2021-07-14 06:51:50|6540.5|6534.5|6540|6534|6540.7|6534.7|6540|6534|0
1626245520000|2021-07-14 06:52:00|6539.7|6533.7|6539.2|6533.2|6539.7|6533.7|6539.2|6533.2|0
1626245540000|2021-07-14 06:52:20|6539|6533|6540.2|6530.2|6540.2|6533|6538|6530.2|0
1626245550000|2021-07-14 06:52:30|6540|6530|6539.2|6529.2|6540|6531.7|6536.7|6529.2|0
1626245560000|2021-07-14 06:52:40|6535.7|6529.7|6537.2|6527.2|6538|6529.7|6535.7|6527.2|0
1626245570000|2021-07-14 06:52:50|6534.4|6528.4|6536.7|6526.7|6536.7|6528.4|6534.4|6525.9|0
1626245580000|2021-07-14 06:53:00|6534.2|6528.2|6533.4|6527.4|6536.2|6528.2|6533.4|6525.2|0
1626245590000|2021-07-14 06:53:10|6533.7|6527.7|6533.7|6527.7|6533.7|6527.7|6533.7|6527.7|0
1626245630000|2021-07-14 06:53:50|6536.9|6526.9|6536.9|6526.9|6536.9|6526.9|6536.9|6526.9|1
1626245640000|2021-07-14 06:54:00|6537.2|6527.2|6537.2|6527.2|6537.2|6527.2|6537.2|6527.2|0
1626245660000|2021-07-14 06:54:20|6543.2|6533.2|6541|6535|6544|6537|6540.7|6533.2|11
1626245670000|2021-07-14 06:54:30|6540.7|6534.7|6540.7|6534.7|6540.7|6534.7|6540.7|6534.7|0
1626245690000|2021-07-14 06:54:50|6541|6535|6541|6535|6541|6535|6541|6535|0
1626245700000|2021-07-14 06:55:00|6542.2|6532.2|6541.7|6531.7|6542.2|6532.2|6541.7|6531.7|0
1626245740000|2021-07-14 06:55:40|6542|6532|6542.2|6532.2|6542.7|6532.7|6541.7|6531.7|0
1626245750000|2021-07-14 06:55:50|6542.5|6532.5|6542.7|6532.7|6542.7|6535|6541|6532.2|0
1626245760000|2021-07-14 06:56:00|6542.4|6532.4|6542.2|6532.2|6542.4|6532.4|6542.2|6532.2|0
1626245790000|2021-07-14 06:56:30|6541.9|6531.9|6543.2|6528.2|6543.7|6531.9|6541.7|6528.2|0
1626245800000|2021-07-14 06:56:40|6542.7|6527.7|6539.2|6529.2|6542.7|6529.9|6539.2|6527.7|0
1626245810000|2021-07-14 06:56:50|6533.7|6527.7|6533.4|6527.4|6533.7|6527.7|6533.4|6527.4|0
1626245820000|2021-07-14 06:57:00|6533.6|6527.6|6532.9|6526.9|6534.4|6528.4|6532.9|6526.9|0
1626245830000|2021-07-14 06:57:10|6532.7|6526.7|6533.9|6527.9|6533.9|6527.9|6532.4|6526.4|0
1626245840000|2021-07-14 06:57:20|6536.2|6530.2|6536.2|6530.2|6536.2|6530.2|6536.2|6530.2|3
1626245850000|2021-07-14 06:57:30|6538.6|6528.6|6536.4|6530.4|6538.9|6531.1|6536.4|6528.2|1
1626245860000|2021-07-14 06:57:40|6535.7|6529.7|6534.7|6528.7|6535.7|6529.7|6534.4|6528.4|0
1626245870000|2021-07-14 06:57:50|6534.4|6528.4|6534.4|6528.4|6534.6|6528.6|6534.4|6528.4|0
1626245880000|2021-07-14 06:58:00|6533.9|6527.9|6533.9|6527.9|6533.9|6527.9|6533.4|6527.4|0
1626245900000|2021-07-14 06:58:20|6533.7|6527.7|6533.9|6527.9|6533.9|6527.9|6533.7|6527.7|8
1626245910000|2021-07-14 06:58:30|6533.2|6527.2|6533.2|6527.2|6533.2|6527.2|6533.2|6527.2|0
1626245940000|2021-07-14 06:59:00|6535.7|6525.7|6534.9|6528.9|6535.7|6529.2|6534.9|6525.7|0
1626245950000|2021-07-14 06:59:10|6535.2|6529.2|6535.2|6529.2|6535.2|6529.2|6535.2|6529.2|0
1626245960000|2021-07-14 06:59:20|6534.9|6528.9|6534.9|6528.9|6534.9|6528.9|6534.9|6528.9|0
1626245970000|2021-07-14 06:59:30|6535.2|6529.2|6535.9|6529.9|6535.9|6529.9|6535.2|6529.2|0
1626245980000|2021-07-14 06:59:40|6536.4|6530.4|6541.2|6535.2|6542.4|6535.2|6536.4|6530.4|0
1626245990000|2021-07-14 06:59:50|6541.4|6535.4|6541.4|6535.4|6541.4|6535.4|6541.4|6535.4|0
1626246020000|2021-07-14 07:00:20|6541.9|6535.9|6541.9|6535.9|6541.9|6535.9|6541.9|6535.9|0
1626246040000|2021-07-14 07:00:40|6542.4|6536.4|6542.4|6536.4|6542.4|6536.4|6542.4|6536.4|0
1626246050000|2021-07-14 07:00:50|6542.7|6536.7|6543|6537|6543|6537|6542.7|6536.7|0
1626246060000|2021-07-14 07:01:00|6542.7|6536.7|6539.4|6533.4|6542.7|6536.7|6539.4|6533.4|0
1626246080000|2021-07-14 07:01:20|6537.9|6531.9|6536.4|6530.4|6537.9|6531.9|6536.4|6530.4|1
1626246090000|2021-07-14 07:01:30|6536.2|6530.2|6535.4|6529.4|6536.2|6530.2|6535.4|6529.4|0
1626246100000|2021-07-14 07:01:40|6536.4|6526.4|6536.5|6530.5|6536.5|6530.5|6533.4|6526.4|1
1626246110000|2021-07-14 07:01:50|6536|6530|6536.8|6530.8|6536.8|6530.8|6536|6530|0
1626246120000|2021-07-14 07:02:00|6537|6531|6537|6531|6537|6531|6537|6531|0
1626246130000|2021-07-14 07:02:10|6537.4|6531.4|6541.4|6535.4|6541.4|6535.4|6537.4|6531.4|0
1626246140000|2021-07-14 07:02:20|6541.2|6535.2|6539.9|6533.9|6542.7|6535.2|6539.9|6532.7|0
1626246150000|2021-07-14 07:02:30|6539.4|6533.4|6539.4|6533.4|6539.4|6533.4|6539.4|6533.4|0
1626246160000|2021-07-14 07:02:40|6539.2|6533.2|6538.7|6532.7|6539.2|6533.2|6538.7|6532.7|0
1626246170000|2021-07-14 07:02:50|6539.2|6533.2|6538.9|6532.9|6539.2|6533.2|6538.9|6532.9|0
1626246180000|2021-07-14 07:03:00|6539.8|6533.8|6540.7|6534.7|6540.7|6534.7|6539.8|6533.8|0
1626246200000|2021-07-14 07:03:20|6541.2|6535.2|6540.7|6534.7|6543|6535.2|6540.7|6533|0
1626246220000|2021-07-14 07:03:40|6540.4|6534.4|6537.4|6531.4|6540.4|6534.4|6537.4|6531.4|0
1626246240000|2021-07-14 07:04:00|6536.9|6530.9|6535.9|6529.9|6536.9|6530.9|6535.9|6529.9|2
1626246250000|2021-07-14 07:04:10|6536.1|6530.1|6536.4|6530.4|6536.4|6530.4|6535.9|6529.9|0
1626246260000|2021-07-14 07:04:20|6536.6|6530.6|6535.9|6529.9|6536.9|6530.9|6535.9|6529.9|3
1626246280000|2021-07-14 07:04:40|6537.7|6527.7|6534.9|6528.9|6537.7|6529.4|6534.9|6527.7|0
1626246290000|2021-07-14 07:04:50|6535.4|6529.4|6535.4|6529.4|6535.4|6529.4|6535.4|6529.4|0
1626246300000|2021-07-14 07:05:00|6534.9|6528.9|6539.6|6533.6|6540.1|6534.1|6534.9|6528.9|1
1626246310000|2021-07-14 07:05:10|6539.4|6533.4|6540.1|6534.1|6540.4|6534.4|6538.6|6532.6|1
1626246320000|2021-07-14 07:05:20|6540.9|6534.9|6541.6|6535.6|6542.2|6536.2|6540.9|6534.9|0
1626246330000|2021-07-14 07:05:30|6541.4|6535.4|6541.4|6535.4|6541.4|6535.4|6541.4|6535.4|0
1626246340000|2021-07-14 07:05:40|6541.9|6535.9|6541.4|6535.4|6541.9|6535.9|6541.4|6535.4|1
1626246350000|2021-07-14 07:05:50|6539.6|6533.6|6539.3|6533.3|6539.6|6533.6|6539.3|6533.3|2
1626246360000|2021-07-14 07:06:00|6539.6|6533.6|6540.9|6534.9|6540.9|6534.9|6539.6|6533.6|0
1626246390000|2021-07-14 07:06:30|6539.6|6533.6|6539.9|6533.9|6540.2|6534.2|6539.6|6533.6|0
1626246400000|2021-07-14 07:06:40|6539.6|6533.6|6539.6|6533.6|6539.6|6533.6|6539.6|6533.6|0
1626246410000|2021-07-14 07:06:50|6541.4|6531.4|6541.1|6531.1|6541.4|6531.4|6541.1|6531.1|0
1626246420000|2021-07-14 07:07:00|6538.7|6532.7|6536.6|6530.6|6539.1|6532.7|6536.6|6529.1|0
1626246450000|2021-07-14 07:07:30|6534.8|6528.8|6534.8|6528.8|6534.8|6528.8|6534.8|6528.8|0
1626246460000|2021-07-14 07:07:40|6535.9|6529.9|6535.1|6529.1|6535.9|6529.9|6535.1|6529.1|0
1626246470000|2021-07-14 07:07:50|6534.8|6528.8|6535.9|6529.9|6535.9|6529.9|6534.3|6528.3|0
1626246480000|2021-07-14 07:08:00|6535.6|6529.6|6535.4|6529.4|6535.6|6529.6|6535.4|6529.4|0
1626246490000|2021-07-14 07:08:10|6535.3|6529.3|6536.4|6530.4|6536.4|6530.4|6535.3|6529.3|0
1626246500000|2021-07-14 07:08:20|6535.7|6529.7|6533.1|6527.1|6535.8|6529.7|6533.1|6525.5|0
1626246510000|2021-07-14 07:08:30|6532.8|6526.8|6532.3|6526.3|6532.8|6526.8|6532.3|6526.3|0
1626246520000|2021-07-14 07:08:40|6530.8|6524.8|6531.8|6525.8|6531.8|6525.8|6530.8|6524.8|0
1626246530000|2021-07-14 07:08:50|6530.8|6524.8|6528.1|6522.1|6530.8|6524.8|6528.1|6522.1|1
1626246540000|2021-07-14 07:09:00|6527.9|6521.9|6528.1|6522.1|6528.1|6522.1|6527.9|6521.9|0
1626246590000|2021-07-14 07:09:50|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|0
1626246600000|2021-07-14 07:10:00|6529.6|6523.6|6529.9|6523.9|6529.9|6523.9|6529.2|6523.2|0
1626246610000|2021-07-14 07:10:10|6529.7|6523.7|6529.9|6523.9|6529.9|6523.9|6529.6|6523.6|0
1626246630000|2021-07-14 07:10:30|6529.6|6523.6|6529.9|6523.9|6529.9|6523.9|6529.6|6523.6|0
1626246650000|2021-07-14 07:10:50|6529.2|6523.2|6528.6|6522.6|6529.2|6523.2|6528.6|6522.6|0
1626246660000|2021-07-14 07:11:00|6528.9|6522.9|6529.9|6523.9|6529.9|6523.9|6528.9|6522.9|0
1626246670000|2021-07-14 07:11:10|6529.7|6523.7|6529.2|6523.2|6529.7|6523.7|6528.6|6522.6|0
1626246680000|2021-07-14 07:11:20|6528.9|6522.9|6528.3|6522.3|6528.9|6522.9|6528.3|6522.3|0
1626246710000|2021-07-14 07:11:50|6528.6|6522.6|6528.3|6522.3|6528.6|6522.6|6528.3|6522.3|0
1626246720000|2021-07-14 07:12:00|6529.9|6523.9|6529.9|6523.9|6529.9|6523.9|6529.9|6523.9|0
1626246730000|2021-07-14 07:12:10|6530.7|6524.7|6530.4|6524.4|6530.9|6524.9|6530.4|6524.4|0
1626246750000|2021-07-14 07:12:30|6530.2|6524.2|6529.4|6523.4|6530.2|6524.2|6529.3|6523.3|0
1626246760000|2021-07-14 07:12:40|6528.8|6522.8|6528.9|6522.9|6528.9|6522.9|6528.6|6522.6|1
1626246780000|2021-07-14 07:13:00|6528.6|6522.6|6522.8|6516.8|6528.6|6522.6|6522.8|6516.8|0
1626246790000|2021-07-14 07:13:10|6523.1|6517.1|6524.1|6514.1|6524.7|6517.1|6522.8|6514.1|0
1626246800000|2021-07-14 07:13:20|6522.6|6516.6|6523.1|6517.1|6523.1|6517.1|6522.6|6516.6|0
1626246840000|2021-07-14 07:14:00|6523.6|6517.6|6524.6|6518.6|6525.8|6518.6|6523.6|6515.8|0
1626246850000|2021-07-14 07:14:10|6524.3|6518.3|6524|6518|6524.3|6518.3|6524|6518|0
1626246860000|2021-07-14 07:14:20|6524.3|6518.3|6524.3|6518.3|6524.3|6518.3|6524|6518|0
1626246870000|2021-07-14 07:14:30|6524|6518|6524|6518|6524|6518|6524|6518|0
1626246880000|2021-07-14 07:14:40|6523.5|6517.5|6523.5|6517.5|6523.5|6517.5|6523.5|6517.5|0
1626246890000|2021-07-14 07:14:50|6522.5|6516.5|6521.3|6515.3|6522.5|6516.5|6520.3|6514.3|0
1626246910000|2021-07-14 07:15:10|6521.5|6515.5|6521.8|6515.8|6523.2|6517.2|6521.5|6515.5|1
1626246920000|2021-07-14 07:15:20|6522.3|6516.3|6523.3|6517.3|6523.3|6517.3|6522.3|6516.3|0
1626246930000|2021-07-14 07:15:30|6522.6|6516.6|6523.3|6517.3|6523.3|6517.3|6522.6|6516.6|0
1626246940000|2021-07-14 07:15:40|6523.6|6517.6|6523.6|6517.6|6523.6|6517.6|6523.6|6517.6|0
1626246950000|2021-07-14 07:15:50|6523.3|6517.3|6523.8|6517.8|6523.8|6517.8|6523.3|6517.3|0
1626246960000|2021-07-14 07:16:00|6523.6|6517.6|6526.1|6520.1|6526.8|6520.1|6523.6|6516.8|0
1626246980000|2021-07-14 07:16:20|6528.6|6522.6|6527.3|6521.3|6528.6|6522.6|6527.3|6521.3|0
1626246990000|2021-07-14 07:16:30|6527.6|6521.6|6527.6|6521.6|6527.8|6521.8|6527.3|6521.3|0
1626247000000|2021-07-14 07:16:40|6527.8|6521.8|6528.1|6522.1|6528.1|6522.1|6527.8|6521.8|0
1626247010000|2021-07-14 07:16:50|6528.3|6522.3|6528.1|6522.1|6528.3|6522.3|6528.1|6522.1|0
1626247020000|2021-07-14 07:17:00|6527.9|6521.9|6528.6|6522.6|6528.6|6522.6|6527.6|6521.6|0
1626247030000|2021-07-14 07:17:10|6529.1|6523.1|6529.1|6523.1|6529.3|6523.3|6529.1|6523.1|0
1626247050000|2021-07-14 07:17:30|6528.7|6522.7|6527.8|6521.8|6528.7|6522.7|6527.8|6521.8|0
1626247060000|2021-07-14 07:17:40|6528.1|6522.1|6528.1|6522.1|6528.3|6522.3|6527.8|6521.8|0
1626247070000|2021-07-14 07:17:50|6528.3|6522.3|6528.1|6522.1|6528.3|6522.3|6528.1|6522.1|0
1626247090000|2021-07-14 07:18:10|6528.3|6522.3|6528.6|6522.6|6528.9|6522.9|6528.3|6522.3|0
1626247100000|2021-07-14 07:18:20|6528.8|6522.8|6529.1|6523.1|6529.1|6523.1|6528.8|6522.8|0
1626247110000|2021-07-14 07:18:30|6528.6|6522.6|6527.3|6521.3|6528.6|6522.6|6527.3|6521.3|0
1626247120000|2021-07-14 07:18:40|6526.8|6520.8|6526.8|6520.8|6526.8|6520.8|6526.8|6520.8|0
1626247140000|2021-07-14 07:19:00|6528.1|6518.1|6528.1|6518.1|6528.1|6518.1|6528.1|6518.1|0
1626247160000|2021-07-14 07:19:20|6526.8|6520.8|6526.8|6520.8|6528.1|6520.8|6526.3|6518.1|0
1626247190000|2021-07-14 07:19:50|6527.3|6521.3|6530.4|6524.4|6530.7|6524.7|6527.3|6521.3|3
1626247200000|2021-07-14 07:20:00|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|0
1626247210000|2021-07-14 07:20:10|6530.4|6524.4|6530.4|6524.4|6530.4|6524.4|6530.4|6524.4|0
1626247220000|2021-07-14 07:20:20|||||||||1
1626247230000|2021-07-14 07:20:30|6530.2|6524.2|6530.2|6524.2|6530.2|6524.2|6530.2|6524.2|0
1626247260000|2021-07-14 07:21:00|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|6529.6|6523.6|0
1626247270000|2021-07-14 07:21:10|6530.5|6524.5|6530.2|6524.2|6530.5|6524.5|6530.2|6524.2|0
1626247280000|2021-07-14 07:21:20|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|0
1626247300000|2021-07-14 07:21:40|6530.9|6524.9|6530.1|6524.1|6531.2|6525.2|6530.1|6524.1|14
1626247310000|2021-07-14 07:21:50|6530.4|6524.4|6530.1|6524.1|6530.4|6524.4|6530.1|6524.1|0
1626247320000|2021-07-14 07:22:00|6530.4|6524.4|6529.6|6523.6|6530.4|6524.4|6529.3|6523.3|1
1626247330000|2021-07-14 07:22:10|6529.3|6523.3|6529.6|6523.6|6529.6|6523.6|6529.3|6523.3|0
1626247340000|2021-07-14 07:22:20|6529.3|6523.3|6530.7|6524.7|6530.7|6524.7|6529.3|6523.3|0
1626247360000|2021-07-14 07:22:40|6529.6|6523.6|6529.9|6523.9|6530.5|6524.5|6529.6|6523.6|0
1626247370000|2021-07-14 07:22:50|6530.2|6524.2|6530.2|6524.2|6530.2|6524.2|6529.9|6523.9|0
1626247380000|2021-07-14 07:23:00|6529.9|6523.9|6530.2|6524.2|6530.2|6524.2|6529.9|6523.9|0
1626247390000|2021-07-14 07:23:10|6530.4|6524.4|6529.6|6523.6|6530.7|6524.7|6529.6|6523.6|25
1626247400000|2021-07-14 07:23:20|6529.9|6523.9|6529.6|6523.6|6529.9|6523.9|6529.6|6523.6|0
1626247410000|2021-07-14 07:23:30|6529.3|6523.3|6530.4|6524.4|6530.4|6524.4|6529.3|6523.3|0
1626247420000|2021-07-14 07:23:40|6531.4|6525.4|6530.7|6524.7|6531.4|6525.4|6530.7|6524.7|2
1626247440000|2021-07-14 07:24:00|6531.1|6525.1|6530.7|6524.7|6531.4|6525.4|6530.7|6524.7|1
1626247450000|2021-07-14 07:24:10|6530.9|6524.9|6530.9|6524.9|6530.9|6524.9|6530.9|6524.9|3
1626247460000|2021-07-14 07:24:20|6531.2|6525.2|6531.2|6525.2|6531.2|6525.2|6531.2|6525.2|0
1626247470000|2021-07-14 07:24:30|6530.9|6524.9|6531.2|6525.2|6531.2|6525.2|6530.9|6524.9|7
1626247490000|2021-07-14 07:24:50|6530.4|6524.4|6530.9|6524.9|6530.9|6524.9|6530.4|6524.4|1
1626247500000|2021-07-14 07:25:00|6531.2|6525.2|6531.2|6525.2|6531.2|6525.2|6531.2|6525.2|0
1626247510000|2021-07-14 07:25:10|6526.6|6520.6|6529.1|6523.1|6529.1|6523.1|6526.6|6520.6|1
1626247520000|2021-07-14 07:25:20|6529.4|6523.4|6530.2|6524.2|6530.2|6524.2|6529.1|6523.1|0
1626247530000|2021-07-14 07:25:30|6529.9|6523.9|6527.9|6521.9|6529.9|6523.9|6527.3|6521.3|1
1626247540000|2021-07-14 07:25:40|6528.1|6522.1|6527.6|6521.6|6528.7|6522.7|6527.3|6521.3|0
1626247560000|2021-07-14 07:26:00|6527.9|6521.9|6527.9|6521.9|6528.4|6522.4|6527.9|6521.9|0
1626247570000|2021-07-14 07:26:10|6527.3|6521.3|6527.9|6521.9|6527.9|6521.9|6527.3|6521.3|0
1626247580000|2021-07-14 07:26:20|6527.6|6521.6|6527.9|6521.9|6527.9|6521.9|6527.6|6521.6|0
1626247590000|2021-07-14 07:26:30|6527.6|6521.6|6527.9|6521.9|6527.9|6521.9|6527.3|6521.3|0
1626247600000|2021-07-14 07:26:40|6527.3|6521.3|6527.6|6521.6|6527.6|6521.6|6527.3|6521.3|0
1626247620000|2021-07-14 07:27:00|6527.3|6521.3|6527.1|6521.1|6527.8|6521.8|6527.1|6521.1|1
1626247630000|2021-07-14 07:27:10|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|0
1626247640000|2021-07-14 07:27:20|6527.9|6521.9|6527.4|6521.4|6527.9|6521.9|6527.4|6521.4|0
1626247650000|2021-07-14 07:27:30|6527.9|6521.9|6527.6|6521.6|6527.9|6521.9|6527.6|6521.6|0
1626247670000|2021-07-14 07:27:50|6527.1|6521.1|6527.4|6521.4|6527.6|6521.6|6527.1|6521.1|0
1626247680000|2021-07-14 07:28:00|6527.6|6521.6|6527.6|6521.6|6527.9|6521.9|6527.1|6521.1|0
1626247690000|2021-07-14 07:28:10|6527.9|6521.9|6529.3|6523.3|6529.6|6523.6|6527.4|6521.4|5
1626247700000|2021-07-14 07:28:20|6528.1|6522.1|6529.8|6523.8|6529.8|6523.8|6528.1|6522.1|0
1626247710000|2021-07-14 07:28:30|6530.1|6524.1|6531.4|6525.4|6531.6|6525.6|6530.1|6524.1|39
1626247720000|2021-07-14 07:28:40|6535.1|6529.1|6534.8|6528.8|6535.1|6529.1|6534.8|6528.8|3
1626247730000|2021-07-14 07:28:50|6537.6|6531.6|6537|6531|6537.6|6531.6|6534|6528|2
1626247740000|2021-07-14 07:29:00|6537.2|6531.2|6537.8|6531.8|6537.8|6531.8|6537.2|6531.2|0
1626247750000|2021-07-14 07:29:10|6537|6531|6532.7|6526.7|6537|6531|6532.7|6526.7|0
1626247760000|2021-07-14 07:29:20|6533.7|6527.7|6534.7|6528.7|6534.7|6528.7|6533.7|6527.7|0
1626247770000|2021-07-14 07:29:30|6533.8|6527.8|6533|6527|6533.8|6527.8|6532.7|6526.7|1
1626247780000|2021-07-14 07:29:40|6532.8|6526.8|6532.5|6526.5|6532.8|6526.8|6532.5|6526.5|0
1626247790000|2021-07-14 07:29:50|6532.8|6526.8|6532.5|6526.5|6533.3|6527.3|6532.5|6526.5|0
1626247800000|2021-07-14 07:30:00|6533.3|6527.3|6536.5|6530.5|6537|6531|6533|6527|1
1626247810000|2021-07-14 07:30:10|6536.8|6530.8|6536.8|6530.8|6536.8|6530.8|6536.8|6530.8|0
1626247820000|2021-07-14 07:30:20|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|0
1626247830000|2021-07-14 07:30:30|6536.7|6530.7|6537|6531|6538.2|6532.2|6536.7|6530.7|0
1626247840000|2021-07-14 07:30:40|6537.2|6531.2|6538|6532|6538|6532|6537.2|6531.2|0
1626247850000|2021-07-14 07:30:50|6537.6|6531.6|6538.7|6532.7|6538.7|6532.7|6537.5|6531.5|1
1626247860000|2021-07-14 07:31:00|6539.7|6533.7|6539.7|6533.7|6539.7|6533.7|6539.7|6533.7|0
1626247870000|2021-07-14 07:31:10|6539.5|6533.5|6538.7|6532.7|6539.5|6533.5|6538.5|6532.5|0
1626247880000|2021-07-14 07:31:20|6538.9|6532.9|6537.8|6531.8|6539.5|6533.5|6537.8|6531.8|0
1626247890000|2021-07-14 07:31:30|6538|6532|6537.1|6531.1|6538.3|6532.3|6537.1|6531.1|0
1626247900000|2021-07-14 07:31:40|6536.8|6530.8|6532|6526|6536.8|6530.8|6532|6526|0
1626247910000|2021-07-14 07:31:50|6532.3|6526.3|6532|6526|6532.3|6526.3|6531.3|6525.3|0
1626247920000|2021-07-14 07:32:00|6532.1|6526.1|6532|6526|6532.3|6526.3|6531.8|6525.8|0
1626247930000|2021-07-14 07:32:10|6532.3|6526.3|6532.3|6526.3|6532.3|6526.3|6532.3|6526.3|0
1626247940000|2021-07-14 07:32:20|6532|6526|6532|6526|6532.3|6526.3|6532|6526|0
1626247950000|2021-07-14 07:32:30|6532.3|6526.3|6532.3|6526.3|6532.3|6526.3|6532|6526|0
1626247960000|2021-07-14 07:32:40|6532|6526|6533.5|6523.5|6533.5|6526.3|6531.3|6523.2|1
1626247970000|2021-07-14 07:32:50|6530.4|6524.4|6531|6525|6533.2|6525.3|6530.4|6523.2|0
1626247980000|2021-07-14 07:33:00|6531.3|6525.3|6534.5|6528.5|6534.5|6528.5|6531|6523.2|0
1626247990000|2021-07-14 07:33:10|6533.8|6527.8|6532.7|6526.7|6534.5|6527.8|6532|6524.5|0
1626248000000|2021-07-14 07:33:20|6533|6527|6533|6527|6533.3|6527.3|6533|6527|0
1626248010000|2021-07-14 07:33:30|6533.3|6527.3|6533|6527|6533.3|6527.3|6533|6527|0
1626248020000|2021-07-14 07:33:40|6533.3|6527.3|6533|6527|6533.3|6527.3|6533|6527|0
1626248030000|2021-07-14 07:33:50|6533.2|6527.2|6533.5|6527.5|6533.5|6527.5|6533.2|6527.2|0
1626248040000|2021-07-14 07:34:00|6534|6528|6533.5|6527.5|6534|6528|6533.5|6527.5|0
1626248050000|2021-07-14 07:34:10|6533.3|6527.3|6533|6527|6533.3|6527.3|6533|6527|0
1626248100000|2021-07-14 07:35:00|6533.8|6527.8|6533.3|6527.3|6533.8|6527.8|6533.3|6527.3|0
1626248110000|2021-07-14 07:35:10|6533|6527|6533|6527|6533|6527|6533|6527|0
1626248130000|2021-07-14 07:35:30|6531.8|6525.8|6531.8|6525.8|6531.8|6525.8|6531.5|6525.5|0
1626248140000|2021-07-14 07:35:40|6532.8|6526.8|6532.8|6526.8|6532.8|6526.8|6532.8|6526.8|0
1626248150000|2021-07-14 07:35:50|6532.5|6526.5|6532.5|6526.5|6532.5|6526.5|6532.5|6526.5|0
1626248160000|2021-07-14 07:36:00|6532.8|6526.8|6534.5|6528.5|6534.5|6528.5|6532.8|6526.8|0
1626248170000|2021-07-14 07:36:10|6534.7|6528.7|6536.5|6530.5|6537.5|6530.5|6534.7|6527.5|0
1626248180000|2021-07-14 07:36:20|6536.3|6530.3|6536.2|6530.2|6536.3|6530.3|6536.2|6530.2|0
1626248210000|2021-07-14 07:36:50|||||||||1
1626248220000|2021-07-14 07:37:00|6537|6531|6537|6531|6537|6531|6537|6531|0
1626248250000|2021-07-14 07:37:30|6538.5|6532.5|6540|6534|6540|6534|6538.5|6532.5|0
1626248280000|2021-07-14 07:38:00|6539.8|6533.8|6540.5|6534.5|6540.5|6534.5|6539.7|6533.7|0
1626248300000|2021-07-14 07:38:20|6541|6535|6541|6535|6541|6535|6541|6535|0
1626248310000|2021-07-14 07:38:30|6541.2|6535.2|6541.5|6535.5|6541.5|6535.5|6541.2|6535.2|0
1626248320000|2021-07-14 07:38:40|6542.7|6536.7|6543|6537|6543|6537|6542.7|6536.7|0
1626248330000|2021-07-14 07:38:50|6543.5|6537.5|6541.5|6535.5|6543.5|6537.5|6541|6535|0
1626248340000|2021-07-14 07:39:00|6541.7|6535.7|6542.7|6536.7|6542.7|6536.7|6541.7|6535.7|0
1626248350000|2021-07-14 07:39:10|6542.5|6536.5|6541|6535|6542.5|6536.5|6541|6535|0
1626248380000|2021-07-14 07:39:40|6541.5|6535.5|6541|6535|6541.5|6535.5|6541|6535|0
1626248400000|2021-07-14 07:40:00|6541.2|6535.2|6542.2|6536.2|6542.2|6536.2|6541.2|6535.2|0
1626248430000|2021-07-14 07:40:30|6542.5|6536.5|6543.5|6537.5|6543.5|6537.5|6542.5|6536.5|0
1626248450000|2021-07-14 07:40:50|6543.7|6537.7|6543.7|6537.7|6543.7|6537.7|6543.7|6537.7|1
1626248460000|2021-07-14 07:41:00|6543.5|6537.5|6543.5|6537.5|6543.5|6537.5|6543.5|6537.5|0
1626248470000|2021-07-14 07:41:10|6541|6535|6541.2|6535.2|6541.2|6535.2|6541|6535|1
1626248490000|2021-07-14 07:41:30|6540.7|6534.7|6539.1|6533.1|6540.7|6534.7|6538.8|6532.8|8
1626248510000|2021-07-14 07:41:50|6539.6|6533.6|6539.9|6533.9|6539.9|6533.9|6539.6|6533.6|0
1626248520000|2021-07-14 07:42:00|6539.6|6533.6|6539.9|6533.9|6540.1|6534.1|6539.3|6533.3|0
1626248540000|2021-07-14 07:42:20|6539.6|6533.6|6537.9|6531.9|6539.6|6533.6|6537.1|6531.1|3
1626248550000|2021-07-14 07:42:30|6537.6|6531.6|6537.1|6531.1|6537.6|6531.6|6537.1|6531.1|0
1626248560000|2021-07-14 07:42:40|6537.4|6531.4|6534.6|6528.6|6537.4|6531.4|6534|6528|0
1626248570000|2021-07-14 07:42:50|6534.4|6528.4|6534.9|6528.9|6535.7|6529.7|6533.1|6527.1|0
1626248580000|2021-07-14 07:43:00|6535.1|6529.1|6536.6|6530.6|6536.6|6530.6|6535.1|6529.1|0
1626248610000|2021-07-14 07:43:30|6536.8|6530.8|6538.4|6532.4|6538.4|6532.4|6536.8|6530.8|0
1626248630000|2021-07-14 07:43:50|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|0
1626248640000|2021-07-14 07:44:00|6537.6|6531.6|6537.9|6531.9|6537.9|6531.9|6537.6|6531.6|0
1626248650000|2021-07-14 07:44:10|6548.4|6542.4|6548.4|6542.4|6548.4|6542.4|6548.4|6542.4|6
1626248680000|2021-07-14 07:44:40|6548.9|6542.9|6548.9|6542.9|6548.9|6542.9|6548.9|6542.9|0
1626248690000|2021-07-14 07:44:50|6549.2|6543.2|6549.4|6543.4|6549.4|6543.4|6549.2|6543.2|0
1626248700000|2021-07-14 07:45:00|6549.2|6543.2|6550.1|6544.1|6550.1|6544.1|6548.9|6542.9|25
1626248710000|2021-07-14 07:45:10|6550.5|6544.5|6550.1|6544.1|6550.5|6544.5|6550.1|6544.1|1
1626248730000|2021-07-14 07:45:30|6549.8|6543.8|6549.8|6543.8|6549.8|6543.8|6549.8|6543.8|0
1626248760000|2021-07-14 07:46:00|6550.1|6544.1|6550.1|6544.1|6550.1|6544.1|6550.1|6544.1|0
1626248770000|2021-07-14 07:46:10|6550.3|6544.3|6550.9|6544.9|6550.9|6544.9|6550.3|6544.3|74
1626248780000|2021-07-14 07:46:20|6550.3|6544.3|6550.6|6544.6|6550.6|6544.6|6550.3|6544.3|0
1626248790000|2021-07-14 07:46:30|6550.8|6544.8|6549.6|6543.6|6550.8|6544.8|6549.6|6543.6|0
1626248800000|2021-07-14 07:46:40|6549.4|6543.4|6548.6|6542.6|6549.4|6543.4|6548.6|6542.6|0
1626248810000|2021-07-14 07:46:50|6548.9|6542.9|6548.9|6542.9|6548.9|6542.9|6548.9|6542.9|0
1626248820000|2021-07-14 07:47:00|6548.6|6542.6|6547.3|6541.3|6548.6|6542.6|6547.3|6541.3|0
1626248830000|2021-07-14 07:47:10|6546.7|6540.7|6547.9|6537.9|6548.4|6540.7|6546.4|6537.9|1
1626248840000|2021-07-14 07:47:20|6545.7|6539.7|6544.9|6538.9|6545.7|6539.7|6544.4|6538.4|1
1626248850000|2021-07-14 07:47:30|6544.7|6538.7|6543.9|6537.9|6544.7|6538.7|6543.9|6537.9|0
1626248860000|2021-07-14 07:47:40|6543.7|6537.7|6542.4|6536.4|6543.7|6537.7|6542.4|6536.4|0
1626248870000|2021-07-14 07:47:50|6542.6|6536.6|6544.3|6538.3|6544.3|6538.3|6542.6|6536.6|1
1626248880000|2021-07-14 07:48:00|6543.8|6537.8|6543.6|6537.6|6545.3|6537.8|6543|6535.3|0
1626248890000|2021-07-14 07:48:10|6543.3|6537.3|6543.3|6537.3|6543.3|6537.3|6543.3|6537.3|0
1626248910000|2021-07-14 07:48:30|6543.6|6537.6|6543.6|6537.6|6543.6|6537.6|6543.6|6537.6|0
1626248920000|2021-07-14 07:48:40|6543.8|6537.8|6543.8|6537.8|6543.8|6537.8|6543.8|6537.8|0
1626248930000|2021-07-14 07:48:50|6543.6|6537.6|6543.1|6537.1|6544.6|6537.6|6542.8|6534.1|0
1626248940000|2021-07-14 07:49:00|6543.6|6537.6|6543.6|6537.6|6543.6|6537.6|6542.8|6536.8|0
1626248950000|2021-07-14 07:49:10|6544.1|6538.1|6544.1|6538.1|6544.3|6538.3|6544.1|6538.1|0
1626248960000|2021-07-14 07:49:20|6544.3|6538.3|6544.9|6538.9|6544.9|6538.9|6544.3|6538.3|0
1626248970000|2021-07-14 07:49:30|6544.1|6538.1|6544.1|6538.1|6544.1|6538.1|6544.1|6538.1|0
1626248990000|2021-07-14 07:49:50|6542.1|6536.1|6539.4|6533.4|6542.1|6536.1|6539.2|6533.2|0
1626249000000|2021-07-14 07:50:00|6539.6|6533.6|6539.4|6533.4|6539.6|6533.6|6539.4|6533.4|0
1626249010000|2021-07-14 07:50:10|6539.1|6533.1|6539.1|6533.1|6539.1|6533.1|6539.1|6533.1|0
1626249020000|2021-07-14 07:50:20|6539.4|6533.4|6537.6|6531.6|6539.4|6533.4|6537.6|6531.6|0
1626249030000|2021-07-14 07:50:30|6537.1|6531.1|6536.1|6530.1|6537.6|6531.6|6536.1|6530.1|0
1626249040000|2021-07-14 07:50:40|6535.6|6529.6|6535.1|6529.1|6535.9|6529.9|6535.1|6529.1|1
1626249050000|2021-07-14 07:50:50|6535.7|6529.7|6534.1|6524.1|6535.7|6529.7|6533.1|6524.1|1
1626249060000|2021-07-14 07:51:00|6533.3|6527.3|6532.8|6526.8|6533.6|6527.6|6532.8|6526.8|0
1626249070000|2021-07-14 07:51:10|6533|6527|6534.9|6528.9|6534.9|6528.9|6533|6527|0
1626249080000|2021-07-14 07:51:20|6535.1|6529.1|6535.2|6529.2|6535.4|6529.4|6535.1|6529.1|0
1626249090000|2021-07-14 07:51:30|6534.9|6528.9|6533.2|6527.2|6534.9|6528.9|6533.2|6527.2|0
1626249100000|2021-07-14 07:51:40|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|0
1626249110000|2021-07-14 07:51:50|6532.7|6526.7|6531.6|6525.6|6533.2|6526.7|6531.6|6523.2|0
1626249120000|2021-07-14 07:52:00|6531.9|6525.9|6531.4|6525.4|6531.9|6525.9|6531.4|6525.4|0
1626249130000|2021-07-14 07:52:10|6531.2|6525.2|6531.4|6525.4|6531.4|6525.4|6531.2|6525.2|0
1626249140000|2021-07-14 07:52:20|6531.7|6525.7|6532.2|6526.2|6532.2|6526.2|6531.7|6525.7|0
1626249150000|2021-07-14 07:52:30|6532.4|6526.4|6533.2|6527.2|6533.2|6527.2|6532.4|6526.4|0
1626249160000|2021-07-14 07:52:40|6533.4|6527.4|6532.4|6526.4|6533.4|6527.4|6532.2|6526.2|0
1626249170000|2021-07-14 07:52:50|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|0
1626249190000|2021-07-14 07:53:10|6532.4|6526.4|6531.9|6525.9|6532.4|6526.4|6531.9|6525.9|0
1626249200000|2021-07-14 07:53:20|6531.4|6525.4|6531.4|6525.4|6531.4|6525.4|6531.4|6525.4|0
1626249220000|2021-07-14 07:53:40|6530.9|6524.9|6530.4|6524.4|6530.9|6524.9|6530.4|6524.4|0
1626249240000|2021-07-14 07:54:00|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|0
1626249250000|2021-07-14 07:54:10|6529.2|6523.2|6528.4|6522.4|6529.2|6523.2|6528.4|6522.4|0
1626249260000|2021-07-14 07:54:20|6528.6|6522.6|6529.9|6523.9|6529.9|6523.9|6528.4|6522.4|0
1626249270000|2021-07-14 07:54:30|6530.1|6524.1|6530.4|6524.4|6530.9|6524.9|6529.9|6523.9|0
1626249280000|2021-07-14 07:54:40|6530.6|6524.6|6531.3|6525.3|6531.3|6525.3|6530.6|6524.6|0
1626249290000|2021-07-14 07:54:50|6530.9|6524.9|6530.6|6524.6|6530.9|6524.9|6530.6|6524.6|0
1626249300000|2021-07-14 07:55:00|6530.3|6524.3|6530.1|6524.1|6530.3|6524.3|6530.1|6524.1|0
1626249310000|2021-07-14 07:55:10|6530.3|6524.3|6530.3|6524.3|6530.6|6524.6|6529.8|6523.8|0
1626249320000|2021-07-14 07:55:20|6530.8|6524.8|6530.8|6524.8|6530.8|6524.8|6530.8|6524.8|0
1626249330000|2021-07-14 07:55:30|6530.6|6524.6|6530.8|6524.8|6530.8|6524.8|6530.5|6524.5|0
1626249350000|2021-07-14 07:55:50|6530.6|6524.6|6530.3|6524.3|6530.6|6524.6|6530.1|6524.1|0
1626249360000|2021-07-14 07:56:00|6530.1|6524.1|6529.8|6523.8|6530.3|6524.3|6529.3|6523.3|0
1626249370000|2021-07-14 07:56:10|6528.8|6522.8|6528.8|6522.8|6528.8|6522.8|6528.8|6522.8|0
1626249390000|2021-07-14 07:56:30|6529.3|6523.3|6529.1|6523.1|6529.3|6523.3|6528.8|6522.8|0
1626249400000|2021-07-14 07:56:40|6528.6|6522.6|6526.3|6520.3|6528.6|6522.6|6526|6520|0
1626249410000|2021-07-14 07:56:50|6525.9|6519.9|6520.6|6514.6|6526.3|6520.3|6520.6|6514.6|2
1626249420000|2021-07-14 07:57:00|6520.8|6514.8|6520.8|6514.8|6521.1|6515.1|6520.8|6514.8|0
1626249450000|2021-07-14 07:57:30|6521.1|6515.1|6521.3|6515.3|6521.6|6515.6|6520.8|6514.8|0
1626249460000|2021-07-14 07:57:40|6521.5|6515.5|6522.3|6516.3|6522.3|6516.3|6521.5|6515.5|0
1626249480000|2021-07-14 07:58:00|6522|6516|6522|6516|6522|6516|6522|6516|0
1626249500000|2021-07-14 07:58:20|6521.6|6515.6|6517.4|6511.4|6521.6|6515.6|6517.4|6511.4|2
1626249510000|2021-07-14 07:58:30|6516.9|6510.9|6515.9|6509.9|6516.9|6510.9|6515.9|6509.9|0
1626249530000|2021-07-14 07:58:50|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|0
1626249540000|2021-07-14 07:59:00|6516.3|6510.3|6514.3|6508.3|6516.6|6510.6|6514.3|6508.3|2
1626249550000|2021-07-14 07:59:10|6514.8|6508.8|6515.1|6509.1|6515.1|6509.1|6514.8|6508.8|0
1626249560000|2021-07-14 07:59:20|6515.3|6509.3|6515.3|6509.3|6515.8|6509.8|6515.3|6509.3|1
1626249570000|2021-07-14 07:59:30|6515.8|6509.8|6515.3|6509.3|6515.8|6509.8|6515.1|6509.1|0
1626249580000|2021-07-14 07:59:40|6515.6|6509.6|6513.6|6507.6|6515.8|6509.8|6513.6|6507.6|4
1626249590000|2021-07-14 07:59:50|6516.6|6510.6|6516.3|6510.3|6516.6|6510.6|6515.8|6509.8|0
1626249600000|2021-07-14 08:00:00|6516.6|6510.6|6510.9|6504.9|6516.8|6510.8|6510.9|6504.9|11
1626249610000|2021-07-14 08:00:10|6511.7|6505.7|6514.2|6508.2|6515.7|6508.2|6511.7|6505.7|6
1626249620000|2021-07-14 08:00:20|6513.8|6507.8|6512.2|6506.2|6513.8|6507.8|6512.2|6506.2|1
1626249660000|2021-07-14 08:01:00|6513.4|6503.4|6511.9|6505.9|6513.4|6506.2|6511.6|6503.2|0
1626249670000|2021-07-14 08:01:10|6512.4|6506.4|6512.4|6506.4|6512.4|6506.4|6512.4|6506.4|0
1626249680000|2021-07-14 08:01:20|6512.2|6506.2|6512.7|6506.7|6512.7|6506.7|6512.2|6506.2|0
1626249700000|2021-07-14 08:01:40|6512.4|6506.4|6512.9|6506.9|6512.9|6506.9|6512.4|6506.4|0
1626249710000|2021-07-14 08:01:50|6514.2|6508.2|6516.4|6506.4|6518|6510.2|6514.2|6506.4|0
1626249720000|2021-07-14 08:02:00|6514.2|6508.2|6517|6507|6517.5|6509.8|6514.2|6506.4|0
1626249730000|2021-07-14 08:02:10|6516.2|6510.2|6516.2|6510.2|6518.3|6510.8|6516.2|6507.7|0
1626249740000|2021-07-14 08:02:20|6517|6511|6517.3|6507.3|6518|6511|6514.8|6506.7|0
1626249750000|2021-07-14 08:02:30|6517|6507|6517|6507|6517.3|6507.3|6517|6507|0
1626249760000|2021-07-14 08:02:40|6517.3|6507.3|6515.5|6509.5|6517.3|6510|6515.5|6507.3|0
1626249770000|2021-07-14 08:02:50|6515.2|6509.2|6513.5|6507.5|6516.7|6509.2|6513.5|6506.7|0
1626249780000|2021-07-14 08:03:00|6515|6505|6514.5|6508.5|6515.4|6508.5|6513.4|6504.4|0
1626249790000|2021-07-14 08:03:10|6515.8|6509.8|6518|6508|6518|6511.5|6515.8|6508|3
1626249800000|2021-07-14 08:03:20|6515.8|6509.8|6517.3|6507.3|6517.3|6509.8|6515.8|6507.3|0
1626249810000|2021-07-14 08:03:30|6515.5|6509.5|6515.8|6509.8|6517.6|6510|6515.5|6507|0
1626249820000|2021-07-14 08:03:40|6516|6510|6516.3|6510.3|6516.3|6510.3|6516|6510|0
1626249830000|2021-07-14 08:03:50|6516.8|6510.8|6516.3|6510.3|6517.5|6511.5|6516.3|6510.3|0
1626249840000|2021-07-14 08:04:00|6517.3|6511.3|6516.3|6510.3|6517.3|6511.3|6516.3|6510.3|0
1626249860000|2021-07-14 08:04:20|6515.4|6509.4|6516.8|6510.8|6516.8|6510.8|6515.4|6509.4|2
1626249870000|2021-07-14 08:04:30|6517.3|6511.3|6516.3|6510.3|6517.3|6511.3|6516.3|6510.3|0
1626249900000|2021-07-14 08:05:00|6516.5|6510.5|6516.3|6510.3|6516.5|6510.5|6516.3|6510.3|0
1626249910000|2021-07-14 08:05:10|6515.9|6509.9|6515|6505|6515.9|6509.9|6515|6505|0
1626249920000|2021-07-14 08:05:20|6513.8|6507.8|6515|6505|6515.3|6507.8|6513.8|6505|0
1626249930000|2021-07-14 08:05:30|6515.3|6505.3|6515.3|6505.3|6515.3|6505.3|6515.3|6505.3|0
1626249940000|2021-07-14 08:05:40|6515|6505|6515|6505|6515|6505|6515|6505|0
1626249950000|2021-07-14 08:05:50|6515.3|6505.3|6515|6505|6515.3|6505.3|6515|6505|0
1626249960000|2021-07-14 08:06:00|6515.3|6505.3|6514.3|6508.3|6515.3|6508.3|6513.8|6505.3|0
1626249980000|2021-07-14 08:06:20|6514.8|6508.8|6515.5|6509.5|6515.5|6509.5|6514.8|6508.8|3
1626249990000|2021-07-14 08:06:30|6516.4|6510.4|6517.3|6511.3|6518.1|6512.1|6516.4|6510.4|1
1626250000000|2021-07-14 08:06:40|6517.5|6511.5|6518.3|6512.3|6518.3|6512.3|6517.5|6511.5|0
1626250010000|2021-07-14 08:06:50|6518|6512|6518|6512|6518|6512|6518|6512|0
1626250040000|2021-07-14 08:07:20|6518.3|6512.3|6518|6512|6518.3|6512.3|6518|6512|0
1626250050000|2021-07-14 08:07:30|6518.3|6512.3|6518|6512|6518.3|6512.3|6518|6512|0
1626250060000|2021-07-14 08:07:40|6518.3|6512.3|6518.3|6512.3|6518.3|6512.3|6518.3|6512.3|0
1626250070000|2021-07-14 08:07:50|6521.3|6515.3|6524.2|6518.2|6526|6518.2|6521.3|6515.3|1
1626250090000|2021-07-14 08:08:10|6526|6516|6524.4|6514.4|6526|6518.2|6523.2|6514.4|0
1626250100000|2021-07-14 08:08:20|6522.6|6516.6|6522.7|6512.7|6525|6517.2|6522.6|6512.7|0
1626250110000|2021-07-14 08:08:30|6520.2|6514.2|6520.2|6514.2|6520.2|6514.2|6520.2|6514.2|0
1626250120000|2021-07-14 08:08:40|6519.8|6513.8|6519.2|6513.2|6519.8|6513.8|6519.2|6513.2|0
1626250130000|2021-07-14 08:08:50|6518.8|6512.8|6519.2|6513.2|6519.5|6513.5|6518.8|6512.8|0
1626250140000|2021-07-14 08:09:00|6519.4|6513.4|6518.4|6512.4|6519.4|6513.4|6518.4|6512.4|0
1626250160000|2021-07-14 08:09:20|6519.3|6513.3|6520|6514|6520.2|6514.2|6519.3|6513.3|0
1626250170000|2021-07-14 08:09:30|6520.5|6514.5|6520|6514|6520.5|6514.5|6520|6514|0
1626250180000|2021-07-14 08:09:40|6519.5|6513.5|6519.5|6513.5|6519.5|6513.5|6519.5|6513.5|0
1626250250000|2021-07-14 08:10:50|6519.2|6513.2|6519.3|6513.3|6519.3|6513.3|6519.2|6513.2|0
1626250260000|2021-07-14 08:11:00|6520|6510|6517.8|6511.8|6520.2|6512.2|6517.8|6510|0
1626250270000|2021-07-14 08:11:10|6517.3|6511.3|6517.5|6511.5|6518.3|6512.3|6515.4|6509.4|5
1626250280000|2021-07-14 08:11:20|6517.1|6511.1|6513|6503|6517.1|6511.1|6511.5|6502.9|1
1626250290000|2021-07-14 08:11:30|6512.7|6502.7|6511.4|6505.4|6513.3|6505.7|6509.8|6501.7|0
1626250300000|2021-07-14 08:11:40|6511.5|6505.5|6512.7|6502.7|6512.7|6505.5|6511.5|6502.7|0
1626250320000|2021-07-14 08:12:00|6510.5|6504.5|6510.2|6504.2|6511.7|6504.5|6509.9|6501.7|0
1626250350000|2021-07-14 08:12:30|6510.5|6504.5|6511.7|6505.7|6511.7|6505.7|6510.5|6504.5|0
1626250360000|2021-07-14 08:12:40|6512|6506|6519|6509|6520.4|6513.7|6512|6506|1
1626250370000|2021-07-14 08:12:50|6518.7|6508.7|6518|6508|6518.7|6510.8|6516.2|6507.7|0
1626250380000|2021-07-14 08:13:00|6516.7|6506.7|6517|6511|6517.8|6511|6513.5|6505.4|0
1626250410000|2021-07-14 08:13:30|6516.5|6510.5|6517.5|6511.5|6518.5|6511.5|6516.5|6508.5|0
1626250430000|2021-07-14 08:13:50|6517|6511|6514.5|6508.5|6517|6511|6514.5|6508.5|0
1626250440000|2021-07-14 08:14:00|6513.5|6507.5|6513.7|6507.7|6513.7|6507.7|6513.5|6507.5|0
1626250450000|2021-07-14 08:14:10|6513.2|6507.2|6513.3|6507.3|6513.3|6507.3|6513|6507|0
1626250470000|2021-07-14 08:14:30|6513.5|6507.5|6513.5|6507.5|6513.5|6507.5|6513.5|6507.5|0
1626250550000|2021-07-14 08:15:50|6513.2|6507.2|6519.2|6513.2|6520|6513.2|6512.3|6506.3|5
1626250560000|2021-07-14 08:16:00|6518.7|6508.7|6518.7|6508.7|6518.7|6508.7|6518.7|6508.7|0
1626250570000|2021-07-14 08:16:10|6517.2|6511.2|6517.5|6507.5|6519.5|6511.2|6514.5|6506.7|0
1626250580000|2021-07-14 08:16:20|6517.2|6507.2|6517.2|6507.2|6517.5|6511|6516.2|6507|0
1626250590000|2021-07-14 08:16:30|6517.7|6507.7|6515.7|6505.7|6517.7|6508.3|6513.7|6505.5|0
1626250600000|2021-07-14 08:16:40|6514.7|6504.7|6513.2|6507.2|6515.5|6507.5|6513.2|6504.7|0
1626250620000|2021-07-14 08:17:00|6513.7|6507.7|6513.7|6507.7|6513.7|6507.7|6513.7|6507.7|0
1626250630000|2021-07-14 08:17:10|6513.5|6507.5|6513.5|6507.5|6513.5|6507.5|6513.5|6507.5|0
1626250640000|2021-07-14 08:17:20|6513.7|6507.7|6514.2|6508.2|6514.2|6508.2|6513.5|6507.5|0
1626250650000|2021-07-14 08:17:30|6514.7|6508.7|6514.7|6508.7|6514.7|6508.7|6514.7|6508.7|0
1626250670000|2021-07-14 08:17:50|6518.7|6512.7|6519.7|6509.7|6519.7|6512.7|6518.1|6508.7|3
1626250680000|2021-07-14 08:18:00|6518.4|6508.4|6516.2|6510.2|6520|6510.5|6515.7|6507.7|0
1626250690000|2021-07-14 08:18:10|6518|6508|6518|6508|6518|6508|6518|6508|0
1626250710000|2021-07-14 08:18:30|6515.5|6509.5|6515.5|6509.5|6515.5|6509.5|6515.5|6509.5|0
1626250720000|2021-07-14 08:18:40|6515.7|6509.7|6515.5|6509.5|6515.7|6509.7|6515.5|6509.5|0
1626250730000|2021-07-14 08:18:50|6516|6510|6516.5|6510.5|6516.7|6510.7|6516|6510|0
1626250740000|2021-07-14 08:19:00|6516.2|6510.2|6516.2|6510.2|6516.7|6510.7|6516.2|6510.2|0
1626250750000|2021-07-14 08:19:10|6516.7|6510.7|6516.7|6510.7|6516.7|6510.7|6516.7|6510.7|0
1626250760000|2021-07-14 08:19:20|6516.2|6510.2|6516.2|6510.2|6516.2|6510.2|6516.2|6510.2|0
1626250770000|2021-07-14 08:19:30|6516.5|6510.5|6517|6511|6517|6511|6516.5|6510.5|0
1626250800000|2021-07-14 08:20:00|6516.9|6510.9|6516.7|6510.7|6518.5|6512.5|6516.7|6510.7|7
1626250810000|2021-07-14 08:20:10|6516.2|6510.2|6515.5|6509.5|6516.2|6510.2|6515.5|6509.5|0
1626250820000|2021-07-14 08:20:20|6514.7|6508.7|6514.5|6508.5|6514.7|6508.7|6514.2|6508.2|0
1626250830000|2021-07-14 08:20:30|6513.9|6507.9|6512.2|6506.2|6513.9|6507.9|6512.2|6506.2|0
1626250840000|2021-07-14 08:20:40|6512|6506|6510.7|6504.7|6512|6506|6510.7|6504.7|0
1626250860000|2021-07-14 08:21:00|6509.6|6503.6|6511.1|6505.1|6511.1|6505.1|6509|6503|2
1626250870000|2021-07-14 08:21:10|6510.8|6504.8|6510.3|6504.3|6510.8|6504.8|6510|6504|0
1626250880000|2021-07-14 08:21:20|6510|6504|6512.9|6506.9|6512.9|6506.9|6509.7|6503.7|1
1626250890000|2021-07-14 08:21:30|6518.4|6508.4|6515|6509|6518.4|6510.6|6515|6508.4|1
1626250900000|2021-07-14 08:21:40|6515.2|6509.2|6515.5|6509.5|6515.5|6509.5|6515.2|6509.2|0
1626250910000|2021-07-14 08:21:50|6515.2|6509.2|6515.2|6509.2|6515.7|6509.7|6515|6509|0
1626250920000|2021-07-14 08:22:00|6515|6509|6513.7|6507.7|6515|6509|6513.7|6507.7|0
1626250930000|2021-07-14 08:22:10|6513.5|6507.5|6517.4|6507.4|6517.4|6507.5|6513.5|6507.4|0
1626250940000|2021-07-14 08:22:20|6514.9|6508.9|6517.4|6507.4|6517.4|6508.9|6514.9|6507.4|0
1626250950000|2021-07-14 08:22:30|6516.8|6506.8|6516.8|6506.8|6516.8|6506.8|6516.8|6506.8|0
1626250970000|2021-07-14 08:22:50|6516.2|6506.2|6512.9|6506.9|6516.2|6506.9|6512.9|6506.2|0
1626250990000|2021-07-14 08:23:10|6513.4|6507.4|6516.2|6506.2|6516.2|6507.4|6513.4|6506.2|0
1626251010000|2021-07-14 08:23:30|6514.7|6508.7|6514.7|6508.7|6514.7|6508.7|6514.7|6508.7|0
1626251020000|2021-07-14 08:23:40|6516.5|6506.5|6516.8|6506.8|6516.8|6506.8|6516.5|6506.5|0
1626251030000|2021-07-14 08:23:50|6514.4|6508.4|6513.8|6507.8|6514.4|6508.4|6513.8|6507.8|0
1626251040000|2021-07-14 08:24:00|6513.2|6507.2|6512.9|6506.9|6513.2|6507.2|6512.9|6506.9|0
1626251050000|2021-07-14 08:24:10|6513.2|6507.2|6513.2|6507.2|6513.2|6507.2|6513.2|6507.2|0
1626251080000|2021-07-14 08:24:40|6513.7|6507.7|6516.1|6510.1|6516.1|6510.1|6513.7|6507.7|0
1626251090000|2021-07-14 08:24:50|6515.5|6509.5|6516.3|6510.3|6516.6|6510.6|6515.2|6509.2|0
1626251100000|2021-07-14 08:25:00|6520|6514|6523|6517|6523|6517|6520|6514|3
1626251120000|2021-07-14 08:25:20|6523.5|6517.5|6523.5|6517.5|6523.5|6517.5|6523.5|6517.5|0
1626251130000|2021-07-14 08:25:30|6523.2|6517.2|6523|6517|6523.5|6517.5|6522.7|6516.7|0
1626251140000|2021-07-14 08:25:40|6523.3|6517.3|6523.5|6517.5|6523.5|6517.5|6523.3|6517.3|0
1626251150000|2021-07-14 08:25:50|6523.8|6517.8|6523.5|6517.5|6523.8|6517.8|6523.5|6517.5|0
1626251160000|2021-07-14 08:26:00|6524.3|6518.3|6523.5|6517.5|6524.3|6518.3|6523.5|6517.5|0
1626251180000|2021-07-14 08:26:20|6523.9|6517.9|6526.2|6520.2|6529.2|6522.9|6523.9|6517.9|0
1626251190000|2021-07-14 08:26:30|6528.6|6518.6|6528|6522|6528.6|6522|6526.6|6518.6|0
1626251200000|2021-07-14 08:26:40|6527.2|6521.2|6527.2|6521.2|6527.2|6521.2|6527.2|6521.2|0
1626251210000|2021-07-14 08:26:50|6527.7|6521.7|6527.3|6521.3|6528.5|6522.5|6527|6521|0
1626251220000|2021-07-14 08:27:00|6527|6521|6525.9|6519.9|6527|6521|6525.9|6519.9|0
1626251230000|2021-07-14 08:27:10|6526.2|6520.2|6526.2|6520.2|6526.2|6520.2|6526.2|6520.2|0
1626251240000|2021-07-14 08:27:20|6527.8|6521.8|6530|6524|6531.8|6524.8|6527.8|6521.5|0
1626251250000|2021-07-14 08:27:30|6530.2|6524.2|6530|6524|6531.2|6524.2|6530|6521.2|0
1626251260000|2021-07-14 08:27:40|6529.7|6523.7|6531.2|6521.2|6531.2|6523.7|6529.7|6521.2|0
1626251270000|2021-07-14 08:27:50|6531.5|6521.5|6530.7|6524.7|6531.5|6524.7|6529.7|6521.5|0
1626251280000|2021-07-14 08:28:00|6530.5|6524.5|6530.7|6524.7|6530.8|6524.8|6530.2|6524.2|0
1626251290000|2021-07-14 08:28:10|6530.2|6524.2|6529.7|6523.7|6530.2|6524.2|6529.7|6523.7|0
1626251300000|2021-07-14 08:28:20|6529.5|6523.5|6530.2|6524.2|6530.5|6524.5|6529.5|6523.5|0
1626251330000|2021-07-14 08:28:50|6530.5|6524.5|6530.2|6524.2|6530.5|6524.5|6530.2|6524.2|0
1626251340000|2021-07-14 08:29:00|6530.5|6524.5|6526.3|6520.3|6531|6525|6526.2|6520.2|0
1626251350000|2021-07-14 08:29:10|6526|6520|6525.7|6519.7|6526|6520|6525.4|6519.4|0
1626251360000|2021-07-14 08:29:20|6525.2|6519.2|6525.2|6519.2|6525.2|6519.2|6525.2|6519.2|0
1626251370000|2021-07-14 08:29:30|6525.7|6519.7|6525.7|6519.7|6525.7|6519.7|6525.7|6519.7|0
1626251380000|2021-07-14 08:29:40|6525.2|6519.2|6522.7|6516.7|6525.2|6519.2|6522.7|6516.7|1
1626251390000|2021-07-14 08:29:50|6522.5|6516.5|6522.7|6516.7|6522.7|6516.7|6522.2|6516.2|0
1626251400000|2021-07-14 08:30:00|6523|6517|6524.2|6518.2|6524.2|6518.2|6523|6517|0
1626251410000|2021-07-14 08:30:10|6524|6518|6525.7|6519.7|6528.1|6521.3|6524|6516.9|0
1626251420000|2021-07-14 08:30:20|6526.3|6520.3|6526.7|6520.7|6526.7|6520.7|6526.3|6520.3|0
1626251430000|2021-07-14 08:30:30|6526.2|6520.2|6526.2|6520.2|6526.2|6520.2|6526.2|6520.2|0
1626251440000|2021-07-14 08:30:40|6526.5|6520.5|6527.7|6521.7|6529|6523|6526.5|6520.5|0
1626251450000|2021-07-14 08:30:50|6528.2|6522.2|6528.5|6522.5|6528.5|6522.5|6528.2|6522.2|0
1626251460000|2021-07-14 08:31:00|6528.2|6522.2|6531.5|6521.5|6531.5|6524|6527.7|6521.5|0
1626251470000|2021-07-14 08:31:10|6531.2|6521.2|6529.7|6523.7|6532.2|6524|6529.7|6521.2|0
1626251480000|2021-07-14 08:31:20|6531.5|6521.5|6530|6524|6531.5|6524|6530|6521.5|0
1626251490000|2021-07-14 08:31:30|6530.2|6524.2|6533|6523|6533|6524.2|6529.7|6521.2|0
1626251500000|2021-07-14 08:31:40|6532.7|6522.7|6532.7|6522.7|6534.7|6522.7|6532.7|6519.7|0
1626251510000|2021-07-14 08:31:50|6532.2|6522.2|6532.5|6522.5|6532.5|6524.2|6529.4|6521.2|0
1626251520000|2021-07-14 08:32:00|6530.3|6524.3|6531.7|6525.7|6533.5|6526.9|6530|6523.5|0
1626251530000|2021-07-14 08:32:10|6533.5|6523.5|6531.7|6525.7|6533.5|6525.7|6531.7|6523.5|0
1626251550000|2021-07-14 08:32:30|6532.2|6526.2|6533|6527|6533|6527|6532.2|6526.2|0
1626251560000|2021-07-14 08:32:40|6533.8|6527.8|6532.7|6526.7|6533.8|6527.8|6532.7|6526.7|0
1626251570000|2021-07-14 08:32:50|6532.9|6526.9|6532.2|6526.2|6533.5|6527.5|6532|6523.5|0
1626251580000|2021-07-14 08:33:00|6533.2|6527.2|6535.7|6529.7|6539.7|6533.7|6532.2|6524.2|5
1626251590000|2021-07-14 08:33:10|6536|6530|6536|6530|6536|6530|6536|6530|0
1626251610000|2021-07-14 08:33:30|6535.5|6529.5|6535.5|6529.5|6536|6530|6535|6529|0
1626251640000|2021-07-14 08:34:00|6532.7|6526.7|6531.7|6525.7|6533.2|6527.2|6530.7|6524.7|0
1626251650000|2021-07-14 08:34:10|6531.2|6525.2|6531.7|6525.7|6531.7|6525.7|6530.7|6524.7|0
1626251660000|2021-07-14 08:34:20|6531.5|6525.5|6533.2|6527.2|6533.7|6527.7|6531.2|6525.2|0
1626251670000|2021-07-14 08:34:30|6533|6527|6532.2|6526.2|6533|6527|6532.2|6526.2|0
1626251680000|2021-07-14 08:34:40|6532|6526|6530.7|6524.7|6532|6526|6530.7|6524.7|0
1626251690000|2021-07-14 08:34:50|6529.5|6523.5|6528.7|6522.7|6529.7|6523.7|6528.7|6522.7|1
1626251700000|2021-07-14 08:35:00|6529|6523|6531.7|6521.7|6531.7|6523|6529|6521.7|0
1626251720000|2021-07-14 08:35:20|6531.5|6521.5|6530|6524|6531.5|6524.2|6530|6521.5|0
1626251730000|2021-07-14 08:35:30|6531.7|6521.7|6531.7|6521.7|6531.7|6524.2|6530.2|6521.7|0
1626251740000|2021-07-14 08:35:40|6529.5|6523.5|6529.2|6523.2|6529.5|6523.5|6529.2|6523.2|0
1626251760000|2021-07-14 08:36:00|6529.5|6523.5|6529.5|6523.5|6529.5|6523.5|6529.5|6523.5|0
1626251780000|2021-07-14 08:36:20|6529|6523|6529.7|6523.7|6530|6524|6529|6523|0
1626251790000|2021-07-14 08:36:30|6530|6524|6529.7|6523.7|6530|6524|6529.7|6523.7|0
1626251800000|2021-07-14 08:36:40|6531|6525|6530|6524|6532.5|6525|6530|6522.5|0
1626251810000|2021-07-14 08:36:50|6532.5|6522.5|6531|6525|6533.2|6525.4|6529.7|6522.2|0
1626251820000|2021-07-14 08:37:00|6533.2|6523.2|6531.7|6525.7|6533.2|6525.7|6530.7|6523.2|0
1626251830000|2021-07-14 08:37:10|6532.4|6526.4|6531.7|6525.7|6532.4|6526.4|6531.7|6525.7|0
1626251840000|2021-07-14 08:37:20|6531.5|6525.5|6533.2|6523.2|6533.2|6525.7|6530.9|6523.2|0
1626251850000|2021-07-14 08:37:30|6531.4|6525.4|6531.7|6525.7|6533.5|6525.7|6531.4|6523.5|0
1626251860000|2021-07-14 08:37:40|6532.2|6526.2|6532.2|6526.2|6533.2|6526.9|6532.2|6523.2|0
1626251870000|2021-07-14 08:37:50|6533.2|6527.2|6533.7|6527.7|6533.7|6527.7|6532.2|6526.2|1
1626251880000|2021-07-14 08:38:00|6533.2|6527.2|6533.2|6527.2|6533.2|6527.2|6532.7|6526.7|0
1626251890000|2021-07-14 08:38:10|6532.7|6526.7|6531.2|6525.2|6532.7|6526.7|6531.2|6525.2|0
1626251900000|2021-07-14 08:38:20|6531.4|6525.4|6531.2|6525.2|6531.7|6525.7|6531.2|6525.2|0
1626251910000|2021-07-14 08:38:30|6531.4|6525.4|6533.2|6527.2|6533.2|6527.2|6531.2|6525.2|0
1626251920000|2021-07-14 08:38:40|6532.9|6526.9|6532.7|6526.7|6532.9|6526.9|6532.7|6526.7|0
1626251930000|2021-07-14 08:38:50|6532.2|6526.2|6532.4|6526.4|6532.9|6526.9|6532.2|6526.2|0
1626251940000|2021-07-14 08:39:00|6532.7|6526.7|6533.2|6527.2|6533.2|6527.2|6532.2|6526.2|0
1626251950000|2021-07-14 08:39:10|6533.4|6527.4|6533.7|6527.7|6533.7|6527.7|6533.4|6527.4|0
1626251970000|2021-07-14 08:39:30|6532.2|6526.2|6532.2|6526.2|6532.2|6526.2|6532.2|6526.2|0
1626251980000|2021-07-14 08:39:40|6531.7|6525.7|6531.7|6525.7|6531.7|6525.7|6531.7|6525.7|0
1626252000000|2021-07-14 08:40:00|6531.9|6525.9|6532.4|6526.4|6532.7|6526.7|6531.9|6525.9|0
1626252010000|2021-07-14 08:40:10|6532.7|6526.7|6532.2|6526.2|6532.7|6526.7|6532.2|6526.2|0
1626252020000|2021-07-14 08:40:20|6532.4|6526.4|6532.2|6526.2|6532.4|6526.4|6532.2|6526.2|0
1626252050000|2021-07-14 08:40:50|6531.9|6525.9|6532.2|6526.2|6532.2|6526.2|6531.7|6525.7|0
1626252060000|2021-07-14 08:41:00|6532.4|6526.4|6531.7|6525.7|6532.4|6526.4|6531.7|6525.7|0
1626252070000|2021-07-14 08:41:10|6532.2|6526.2|6532.2|6526.2|6532.2|6526.2|6532.2|6526.2|0
1626252080000|2021-07-14 08:41:20|6532.1|6526.1|6532.1|6526.1|6532.1|6526.1|6532.1|6526.1|0
1626252110000|2021-07-14 08:41:50|6531.9|6525.9|6531.1|6525.1|6531.9|6525.9|6531.1|6525.1|0
1626252120000|2021-07-14 08:42:00|6531.6|6525.6|6531.6|6525.6|6531.6|6525.6|6530.1|6524.1|1
1626252130000|2021-07-14 08:42:10|6531.9|6525.9|6531.9|6525.9|6531.9|6525.9|6531.9|6525.9|0
1626252150000|2021-07-14 08:42:30|6531.6|6525.6|6531.6|6525.6|6531.9|6525.9|6531.6|6525.6|0
1626252160000|2021-07-14 08:42:40|6531.9|6525.9|6528.9|6522.9|6531.9|6525.9|6528.7|6522.7|0
1626252170000|2021-07-14 08:42:50|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|0
1626252180000|2021-07-14 08:43:00|6528.9|6522.9|6528.9|6522.9|6529.2|6523.2|6528.9|6522.9|0
1626252200000|2021-07-14 08:43:20|6528.7|6522.7|6527.9|6521.9|6528.7|6522.7|6527.4|6521.4|0
1626252210000|2021-07-14 08:43:30|6527.6|6521.6|6528.6|6522.6|6528.6|6522.6|6527.6|6521.6|0
1626252220000|2021-07-14 08:43:40|6528.4|6522.4|6527.6|6521.6|6528.4|6522.4|6527.4|6521.4|0
1626252230000|2021-07-14 08:43:50|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|0
1626252240000|2021-07-14 08:44:00|6528.1|6522.1|6531.1|6525.1|6531.4|6525.4|6528.1|6522.1|1
1626252250000|2021-07-14 08:44:10|6531.4|6525.4|6531.4|6525.4|6531.4|6525.4|6531.4|6525.4|0
1626252270000|2021-07-14 08:44:30|6530.9|6524.9|6530.9|6524.9|6530.9|6524.9|6530.9|6524.9|0
1626252280000|2021-07-14 08:44:40|6532.4|6522.4|6532.4|6522.4|6532.4|6522.4|6532.4|6522.4|0
1626252300000|2021-07-14 08:45:00|6531.1|6525.1|6531.1|6525.1|6531.1|6525.1|6531.1|6525.1|0
1626252310000|2021-07-14 08:45:10|6531.4|6525.4|6530.9|6524.9|6531.7|6525.7|6530.9|6524.9|0
1626252320000|2021-07-14 08:45:20|6530.6|6524.6|6531.4|6525.4|6531.4|6525.4|6530.6|6524.6|0
1626252330000|2021-07-14 08:45:30|6531.9|6525.9|6531.9|6525.9|6531.9|6525.9|6531.9|6525.9|0
1626252340000|2021-07-14 08:45:40|6532.7|6526.7|6532.7|6526.7|6532.7|6526.7|6532.7|6526.7|0
1626252350000|2021-07-14 08:45:50|6533.1|6527.1|6533.1|6527.1|6533.1|6527.1|6533.1|6527.1|0
1626252360000|2021-07-14 08:46:00|6533.4|6527.4|6534.6|6528.6|6534.6|6528.6|6533.1|6527.1|0
1626252380000|2021-07-14 08:46:20|6533.6|6527.6|6534.1|6528.1|6534.1|6528.1|6533.6|6527.6|0
1626252390000|2021-07-14 08:46:30|6534.3|6528.3|6535.6|6529.6|6535.6|6529.6|6534.3|6528.3|0
1626252400000|2021-07-14 08:46:40|6535.1|6529.1|6535.6|6529.6|6535.6|6529.6|6535.1|6529.1|1
1626252420000|2021-07-14 08:47:00|6536.1|6530.1|6535.6|6529.6|6536.1|6530.1|6535.6|6529.6|0
1626252430000|2021-07-14 08:47:10|6535.4|6529.4|6535.4|6529.4|6535.4|6529.4|6535.4|6529.4|0
1626252440000|2021-07-14 08:47:20|6535.9|6529.9|6535.4|6529.4|6536.1|6530.1|6535.4|6529.4|0
1626252450000|2021-07-14 08:47:30|6535.6|6529.6|6538.6|6532.6|6539.1|6533.1|6535.6|6529.6|1
1626252460000|2021-07-14 08:47:40|6538.1|6532.1|6537.6|6531.6|6538.1|6532.1|6537.3|6531.3|2
1626252470000|2021-07-14 08:47:50|6537.3|6531.3|6537.3|6531.3|6537.3|6531.3|6537.3|6531.3|1
1626252490000|2021-07-14 08:48:10|6537.5|6531.5|6539|6533|6539|6533|6537.5|6531.5|0
1626252500000|2021-07-14 08:48:20|6538.6|6532.6|6538.3|6532.3|6538.6|6532.6|6538|6532|1
1626252510000|2021-07-14 08:48:30|6538|6532|6537.3|6531.3|6538|6532|6537.3|6531.3|2
1626252540000|2021-07-14 08:49:00|6537.5|6531.5|6537.5|6531.5|6537.5|6531.5|6537.5|6531.5|0
1626252550000|2021-07-14 08:49:10|6537.3|6531.3|6537.5|6531.5|6537.5|6531.5|6537.3|6531.3|0
1626252560000|2021-07-14 08:49:20|6537|6531|6536.8|6530.8|6537|6531|6536.8|6530.8|2
1626252580000|2021-07-14 08:49:40|6537.5|6531.5|6537.5|6531.5|6537.5|6531.5|6537.5|6531.5|3
1626252600000|2021-07-14 08:50:00|6537|6531|6537|6531|6537|6531|6537|6531|2
1626252610000|2021-07-14 08:50:10|6536.8|6530.8|6536.8|6530.8|6536.8|6530.8|6536.8|6530.8|0
1626252620000|2021-07-14 08:50:20|6537|6531|6538.3|6532.3|6538.3|6532.3|6537|6531|0
1626252630000|2021-07-14 08:50:30|6538|6532|6538|6532|6538|6532|6538|6532|0
1626252650000|2021-07-14 08:50:50|6537.6|6531.6|6536.3|6530.3|6537.6|6531.6|6536.2|6530.2|4
1626252660000|2021-07-14 08:51:00|6535.7|6529.7|6535.7|6529.7|6536|6530|6535.7|6529.7|3
1626252670000|2021-07-14 08:51:10|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|4
1626252680000|2021-07-14 08:51:20|6537.7|6531.7|6537.7|6531.7|6537.7|6531.7|6537.7|6531.7|2
1626252690000|2021-07-14 08:51:30|6537.9|6531.9|6538.9|6532.9|6539.7|6533.7|6537.9|6531.9|0
1626252700000|2021-07-14 08:51:40|6539.4|6533.4|6539|6533|6539.7|6533.7|6539|6533|0
1626252710000|2021-07-14 08:51:50|6539.2|6533.2|6539.2|6533.2|6539.2|6533.2|6539.2|6533.2|0
1626252720000|2021-07-14 08:52:00|6539|6533|6539|6533|6539|6533|6539|6533|0
1626252730000|2021-07-14 08:52:10|6539.2|6533.2|6539.7|6533.7|6539.7|6533.7|6539.2|6533.2|0
1626252740000|2021-07-14 08:52:20|6540|6534|6540.5|6534.5|6540.5|6534.5|6540|6534|0
1626252750000|2021-07-14 08:52:30|6540.2|6534.2|6540.5|6534.5|6540.5|6534.5|6540.2|6534.2|0
1626252760000|2021-07-14 08:52:40|6539.5|6533.5|6539.7|6533.7|6539.7|6533.7|6539.5|6533.5|0
1626252770000|2021-07-14 08:52:50|6539.5|6533.5|6539.5|6533.5|6539.5|6533.5|6539.5|6533.5|0
1626252780000|2021-07-14 08:53:00|6539.7|6533.7|6539.2|6533.2|6540.2|6534.2|6539.2|6533.2|1
1626252790000|2021-07-14 08:53:10|6538.7|6532.7|6538.7|6532.7|6538.7|6532.7|6538.7|6532.7|0
1626252810000|2021-07-14 08:53:30|6538.5|6532.5|6539|6533|6539|6533|6538.5|6532.5|0
1626252820000|2021-07-14 08:53:40|6539.2|6533.2|6539.5|6533.5|6539.5|6533.5|6539.2|6533.2|0
1626252840000|2021-07-14 08:54:00|6539.7|6533.7|6540|6534|6540|6534|6539.7|6533.7|0
1626252850000|2021-07-14 08:54:10|6540.2|6534.2|6540.2|6534.2|6540.2|6534.2|6540.2|6534.2|0
1626252870000|2021-07-14 08:54:30|6540.5|6534.5|6540.2|6534.2|6540.5|6534.5|6540.2|6534.2|0
1626252890000|2021-07-14 08:54:50|6539.7|6533.7|6538.7|6532.7|6539.7|6533.7|6538.7|6532.7|1
1626252900000|2021-07-14 08:55:00|6539|6533|6538.4|6532.4|6539|6533|6538.4|6532.4|1
1626252910000|2021-07-14 08:55:10|6538.7|6532.7|6538.4|6532.4|6538.7|6532.7|6538.4|6532.4|2
1626252920000|2021-07-14 08:55:20|6537.9|6531.9|6537.7|6531.7|6538.2|6532.2|6537.7|6531.7|10
1626252930000|2021-07-14 08:55:30|||||||||6
1626252940000|2021-07-14 08:55:40|6538.2|6532.2|6538.4|6532.4|6538.4|6532.4|6538.2|6532.2|0
1626253020000|2021-07-14 08:57:00|6538.7|6532.7|6538.7|6532.7|6538.7|6532.7|6538.7|6532.7|0
1626253040000|2021-07-14 08:57:20|6538.4|6532.4|6538.2|6532.2|6538.7|6532.7|6538.2|6532.2|0
1626253060000|2021-07-14 08:57:40|6537.7|6531.7|6538.7|6532.7|6538.7|6532.7|6537.7|6531.7|0
1626253070000|2021-07-14 08:57:50|6538.4|6532.4|6537.7|6531.7|6538.4|6532.4|6537.7|6531.7|3
1626253080000|2021-07-14 08:58:00|6538.2|6532.2|6538.2|6532.2|6538.2|6532.2|6538.2|6532.2|1
1626253090000|2021-07-14 08:58:10|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|1
1626253100000|2021-07-14 08:58:20|6537.7|6531.7|6537.9|6531.9|6537.9|6531.9|6537.7|6531.7|1
1626253120000|2021-07-14 08:58:40|6537.6|6531.6|6537.9|6531.9|6538.1|6532.1|6537.6|6531.6|4
1626253130000|2021-07-14 08:58:50|6537.6|6531.6|6538.6|6532.6|6538.6|6532.6|6537.6|6531.6|4
1626253180000|2021-07-14 08:59:40|6538.4|6532.4|6538.4|6532.4|6538.4|6532.4|6538.4|6532.4|0
1626253200000|2021-07-14 09:00:00|6538.1|6532.1|6538.4|6532.4|6538.6|6532.6|6538.1|6532.1|1
1626253220000|2021-07-14 09:00:20|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|0
1626253230000|2021-07-14 09:00:30|6538.6|6532.6|6538.6|6532.6|6538.6|6532.6|6538.6|6532.6|0
1626253240000|2021-07-14 09:00:40|6538.9|6532.9|6539.1|6533.1|6539.4|6533.4|6538.9|6532.9|0
1626253260000|2021-07-14 09:01:00|6538.9|6532.9|6538.6|6532.6|6538.9|6532.9|6538.6|6532.6|1
1626253280000|2021-07-14 09:01:20|6538.9|6532.9|6539.1|6533.1|6539.1|6533.1|6538.9|6532.9|0
1626253300000|2021-07-14 09:01:40|6539.6|6533.6|6540.9|6534.9|6540.9|6534.9|6539.6|6533.6|0
1626253310000|2021-07-14 09:01:50|6541.9|6535.9|6542.4|6536.4|6542.4|6536.4|6541.9|6535.9|0
1626253330000|2021-07-14 09:02:10|6542.9|6536.9|6542.9|6536.9|6542.9|6536.9|6542.9|6536.9|0
1626253340000|2021-07-14 09:02:20|6543.1|6537.1|6543.4|6537.4|6543.4|6537.4|6543.1|6537.1|0
1626253350000|2021-07-14 09:02:30|6543.6|6537.6|6544.4|6538.4|6544.4|6538.4|6543.6|6537.6|0
1626253370000|2021-07-14 09:02:50|6544.2|6538.2|6542.4|6536.4|6544.2|6538.2|6542.4|6536.4|0
1626253380000|2021-07-14 09:03:00|6542.2|6536.2|6540.4|6534.4|6542.2|6536.2|6540.4|6534.4|0
1626253390000|2021-07-14 09:03:10|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|0
1626253420000|2021-07-14 09:03:40|6540.9|6534.9|6540.9|6534.9|6540.9|6534.9|6540.9|6534.9|0
1626253430000|2021-07-14 09:03:50|6541.4|6535.4|6542.4|6536.4|6542.4|6536.4|6541.4|6535.4|0
1626253440000|2021-07-14 09:04:00|6542.2|6536.2|6541.9|6535.9|6542.7|6536.7|6541.9|6535.9|0
1626253450000|2021-07-14 09:04:10|6541.4|6535.4|6540.9|6534.9|6541.4|6535.4|6540.9|6534.9|0
1626253470000|2021-07-14 09:04:30|6540.6|6534.6|6540.3|6534.3|6540.6|6534.6|6540.3|6534.3|0
1626253480000|2021-07-14 09:04:40|6540.1|6534.1|6540.1|6534.1|6540.4|6534.4|6540.1|6534.1|0
1626253490000|2021-07-14 09:04:50|6539.7|6533.7|6539.8|6533.8|6539.8|6533.8|6539.7|6533.7|0
1626253500000|2021-07-14 09:05:00|6540.1|6534.1|6539.1|6533.1|6540.1|6534.1|6539.1|6533.1|0
1626253510000|2021-07-14 09:05:10|6538.8|6532.8|6539.4|6533.4|6539.4|6533.4|6538.8|6532.8|0
1626253540000|2021-07-14 09:05:40|6539.1|6533.1|6539.1|6533.1|6539.1|6533.1|6539.1|6533.1|0
1626253560000|2021-07-14 09:06:00|6538.8|6532.8|6539.4|6533.4|6539.4|6533.4|6538.8|6532.8|0
1626253570000|2021-07-14 09:06:10|6539.1|6533.1|6539.1|6533.1|6539.1|6533.1|6539.1|6533.1|0
1626253580000|2021-07-14 09:06:20|6538.7|6532.7|6537.5|6531.5|6539.4|6533.4|6537.5|6531.5|1
1626253590000|2021-07-14 09:06:30|6537.3|6531.3|6540.1|6534.1|6540.1|6534.1|6537.3|6531.3|1
1626253600000|2021-07-14 09:06:40|6538.9|6532.9|6538.6|6532.6|6538.9|6532.9|6538.6|6532.6|0
1626253610000|2021-07-14 09:06:50|6538.9|6532.9|6537.5|6531.5|6539.2|6533.2|6537.5|6531.5|2
1626253620000|2021-07-14 09:07:00|6538.1|6532.1|6537.8|6531.8|6538.1|6532.1|6537.6|6531.6|0
1626253630000|2021-07-14 09:07:10|6535.1|6529.1|6534.3|6528.3|6535.1|6529.1|6534|6528|3
1626253640000|2021-07-14 09:07:20|6533.6|6527.6|6532.3|6526.3|6533.9|6527.9|6532.3|6526.3|0
1626253650000|2021-07-14 09:07:30|6530.1|6524.1|6526.1|6520.1|6530.1|6524.1|6525.8|6519.8|2
1626253660000|2021-07-14 09:07:40|6526.6|6520.6|6526.9|6520.9|6527.4|6521.4|6526.6|6520.6|0
1626253670000|2021-07-14 09:07:50|6526.4|6520.4|6526.8|6520.8|6526.8|6520.8|6526.4|6520.4|0
1626253680000|2021-07-14 09:08:00|6527.1|6521.1|6525.3|6519.3|6527.1|6521.1|6525.3|6519.3|2
1626253690000|2021-07-14 09:08:10|6525.6|6519.6|6525.8|6519.8|6526.1|6520.1|6524.8|6518.8|0
1626253700000|2021-07-14 09:08:20|6525.1|6519.1|6521.8|6515.8|6525.3|6519.3|6521.8|6515.8|0
1626253710000|2021-07-14 09:08:30|6522.1|6516.1|6523.3|6517.3|6523.8|6517.8|6521.8|6515.8|0
1626253720000|2021-07-14 09:08:40|6523.5|6517.5|6523.5|6517.5|6523.5|6517.5|6523.5|6517.5|0
1626253730000|2021-07-14 09:08:50|6522.9|6516.9|6520.8|6514.8|6522.9|6516.9|6520.8|6514.8|1
1626253740000|2021-07-14 09:09:00|6520.5|6514.5|6521.2|6515.2|6521.2|6515.2|6520.5|6514.5|1
1626253750000|2021-07-14 09:09:10|6521.5|6515.5|6521.7|6515.7|6521.7|6515.7|6521.2|6515.2|0
1626253760000|2021-07-14 09:09:20|6525.7|6516|6523.7|6517.7|6526|6518.5|6523.5|6516|0
1626253770000|2021-07-14 09:09:30|6524|6518|6523.7|6517.7|6524.2|6518.2|6523.7|6517.7|0
1626253780000|2021-07-14 09:09:40|6524|6518|6524.2|6518.2|6524.7|6518.7|6524|6518|0
1626253790000|2021-07-14 09:09:50|6524.5|6518.5|6524.5|6518.5|6524.5|6518.5|6524.5|6518.5|0
1626253800000|2021-07-14 09:10:00|6524.2|6518.2|6525.5|6519.5|6526.2|6520.2|6524.2|6518.2|0
1626253820000|2021-07-14 09:10:20|6527.7|6517.7|6525.2|6519.2|6528|6520.7|6525.2|6517.7|0
1626253830000|2021-07-14 09:10:30|6525|6519|6525|6519|6525|6519|6525|6519|0
1626253840000|2021-07-14 09:10:40|6524.7|6518.7|6524.7|6518.7|6524.7|6518.7|6524.7|6518.7|0
1626253850000|2021-07-14 09:10:50|6523.7|6517.7|6523.7|6517.7|6523.7|6517.7|6523.7|6517.7|0
1626253860000|2021-07-14 09:11:00|6522.7|6516.7|6521.2|6515.2|6522.7|6516.7|6521.2|6515.2|2
1626253880000|2021-07-14 09:11:20|6521|6515|6520.2|6514.2|6521|6515|6520.2|6514.2|1
1626253900000|2021-07-14 09:11:40|6519.8|6513.8|6518.7|6512.7|6519.8|6513.8|6518.2|6512.2|0
1626253910000|2021-07-14 09:11:50|6523|6513|6520.2|6514.2|6523|6515|6520.2|6513|0
1626253920000|2021-07-14 09:12:00|6519.8|6513.8|6519.2|6513.2|6519.8|6513.8|6519.2|6513.2|0
1626253940000|2021-07-14 09:12:20|6521.7|6515.7|6521.7|6515.7|6521.7|6515.7|6521.7|6515.7|0
1626253970000|2021-07-14 09:12:50|6522.2|6516.2|6527.2|6517.2|6527.2|6518.2|6522.2|6516.2|0
1626253980000|2021-07-14 09:13:00|6527.4|6517.4|6528.7|6518.7|6528.7|6520.2|6526.2|6517.4|0
1626253990000|2021-07-14 09:13:10|6526.9|6520.9|6528.2|6522.2|6528.2|6522.2|6526.9|6520.9|0
1626254000000|2021-07-14 09:13:20|6528.4|6522.4|6531.2|6525.2|6531.2|6525.2|6528.4|6522.4|0
1626254010000|2021-07-14 09:13:30|6531.4|6525.4|6532.2|6526.2|6532.2|6526.2|6531.4|6525.4|0
1626254020000|2021-07-14 09:13:40|6532|6526|6529.2|6523.2|6532|6526|6529.2|6523.2|0
1626254030000|2021-07-14 09:13:50|6528.7|6522.7|6525.7|6519.7|6528.7|6522.7|6525.2|6517.4|0
1626254040000|2021-07-14 09:14:00|6528.4|6518.4|6530.2|6524.2|6530.2|6524.2|6528.4|6518.4|0
1626254050000|2021-07-14 09:14:10|6530.4|6524.4|6530.7|6524.7|6530.7|6524.7|6530.4|6524.4|0
1626254080000|2021-07-14 09:14:40|6530.9|6524.9|6531.2|6525.2|6531.2|6525.2|6530.9|6524.9|0
1626254090000|2021-07-14 09:14:50|6531.4|6525.4|6533.2|6527.2|6533.2|6527.2|6531.4|6525.4|0
1626254110000|2021-07-14 09:15:10|6533|6527|6532.2|6526.2|6533|6527|6532.2|6526.2|0
1626254120000|2021-07-14 09:15:20|6532.4|6526.4|6531.7|6525.7|6533.2|6527.2|6531.7|6525.7|1
1626254130000|2021-07-14 09:15:30|6529.5|6523.5|6529.5|6523.5|6529.5|6523.5|6529.5|6523.5|0
1626254140000|2021-07-14 09:15:40|6529.2|6523.2|6530.7|6520.7|6530.7|6523.2|6528.2|6520.4|0
1626254150000|2021-07-14 09:15:50|6531.1|6521.1|6530.2|6524.2|6531.7|6524.2|6530.2|6521.1|0
1626254160000|2021-07-14 09:16:00|6530.4|6524.4|6531.2|6525.2|6532.1|6526.1|6530.4|6524.4|0
1626254170000|2021-07-14 09:16:10|6531.4|6525.4|6531.7|6525.7|6531.7|6525.7|6531.2|6525.2|0
1626254180000|2021-07-14 09:16:20|6531.2|6525.2|6531.7|6525.7|6531.7|6525.7|6530.7|6524.7|0
1626254190000|2021-07-14 09:16:30|6532.7|6526.7|6533.5|6527.5|6533.5|6527.5|6532.7|6526.7|0
1626254200000|2021-07-14 09:16:40|6533.2|6527.2|6535.7|6525.7|6535.7|6527.2|6533.2|6525.7|0
1626254210000|2021-07-14 09:16:50|6533.2|6527.2|6533.2|6527.2|6533.2|6527.2|6533.2|6527.2|0
1626254220000|2021-07-14 09:17:00|6533.4|6527.4|6533.7|6527.7|6534.2|6528.2|6533.2|6527.2|0
1626254290000|2021-07-14 09:18:10|6533.2|6527.2|6531.7|6525.7|6533.2|6527.2|6531.2|6525.2|0
1626254300000|2021-07-14 09:18:20|6531.5|6525.5|6531.5|6525.5|6531.7|6525.7|6531.2|6525.2|0
1626254310000|2021-07-14 09:18:30|6531.2|6525.2|6530.2|6524.2|6532|6526|6530.2|6524.2|0
1626254340000|2021-07-14 09:19:00|6530.7|6524.7|6531.7|6525.7|6531.7|6525.7|6530.7|6524.7|0
1626254350000|2021-07-14 09:19:10|6532.6|6526.6|6537|6531|6537.2|6531.2|6532.6|6526.6|0
1626254360000|2021-07-14 09:19:20|6536.7|6530.7|6536.5|6530.5|6537.5|6531.5|6536.4|6530.4|0
1626254370000|2021-07-14 09:19:30|6536.3|6530.3|6534.7|6528.7|6536.3|6530.3|6534.7|6528.7|0
1626254380000|2021-07-14 09:19:40|6534.4|6528.4|6534.7|6528.7|6534.7|6528.7|6534.4|6528.4|0
1626254390000|2021-07-14 09:19:50|6535.8|6529.8|6537.2|6531.2|6537.2|6531.2|6535.8|6529.8|0
1626254400000|2021-07-14 09:20:00|6537.5|6531.5|6536.2|6530.2|6537.5|6531.5|6536.2|6530.2|0
1626254410000|2021-07-14 09:20:10|6536|6530|6534.7|6528.7|6536|6530|6534.6|6528.6|0
1626254420000|2021-07-14 09:20:20|6535.3|6529.3|6537.4|6527.4|6537.4|6529.4|6535.2|6527.4|2
1626254430000|2021-07-14 09:20:30|6537.7|6527.7|6537.7|6527.7|6537.7|6527.7|6537.7|6527.7|0
1626254460000|2021-07-14 09:21:00|6535.2|6529.2|6534.7|6528.7|6535.2|6529.2|6534.7|6528.7|0
1626254470000|2021-07-14 09:21:10|6533|6527|6529.4|6523.4|6533|6527|6528.9|6522.9|0
1626254480000|2021-07-14 09:21:20|6529.2|6523.2|6525.2|6519.2|6529.2|6523.2|6525.2|6519.2|3
1626254500000|2021-07-14 09:21:40|6524.9|6518.9|6524.2|6518.2|6524.9|6518.9|6524.2|6518.2|1
1626254510000|2021-07-14 09:21:50|6524.4|6518.4|6524.4|6518.4|6524.4|6518.4|6524.2|6518.2|0
1626254520000|2021-07-14 09:22:00|6523.9|6517.9|6518.7|6512.7|6523.9|6517.9|6518.7|6512.7|1
1626254550000|2021-07-14 09:22:30|6518.9|6512.9|6519.2|6513.2|6519.2|6513.2|6518.7|6512.7|0
1626254560000|2021-07-14 09:22:40|6518.2|6512.2|6518.2|6512.2|6518.2|6512.2|6518.2|6512.2|0
1626254630000|2021-07-14 09:23:50|6517.7|6511.7|6515.2|6509.2|6517.7|6511.7|6515.2|6509.2|1
1626254640000|2021-07-14 09:24:00|6515.5|6509.5|6508.4|6502.4|6515.5|6509.5|6508.2|6502.2|6
1626254650000|2021-07-14 09:24:10|6508.9|6502.9|6508.9|6502.9|6508.9|6502.9|6508.9|6502.9|2
1626254660000|2021-07-14 09:24:20|6508.2|6502.2|6508.2|6502.2|6508.2|6502.2|6508.2|6502.2|0
1626254670000|2021-07-14 09:24:30|6508|6502|6508.2|6502.2|6508.9|6502.9|6507.9|6501.9|1
1626254680000|2021-07-14 09:24:40|6508.4|6502.4|6508.7|6502.7|6508.9|6502.9|6508.4|6502.4|0
1626254690000|2021-07-14 09:24:50|6508.2|6502.2|6508.2|6502.2|6508.2|6502.2|6508.2|6502.2|0
1626254700000|2021-07-14 09:25:00|6507.2|6501.2|6505.1|6499.1|6507.2|6501.2|6505.1|6499.1|9
1626254710000|2021-07-14 09:25:10|||||||||1
1626254730000|2021-07-14 09:25:30|6504.9|6498.9|6504.6|6498.6|6504.9|6498.9|6504.6|6498.6|0
1626254740000|2021-07-14 09:25:40|6505.1|6499.1|6505.1|6499.1|6505.1|6499.1|6505.1|6499.1|6
1626254750000|2021-07-14 09:25:50|6504.6|6498.6|6509|6503|6509|6503|6504.6|6498.6|1
1626254760000|2021-07-14 09:26:00|6509.3|6503.3|6504.8|6498.8|6509.3|6503.3|6504.8|6498.8|7
1626254770000|2021-07-14 09:26:10|6502.6|6492.6|6500.2|6494.2|6502.6|6494.5|6500.2|6491.3|6
1626254780000|2021-07-14 09:26:20|6500.5|6494.5|6499.1|6493.1|6504.2|6495.4|6497.7|6489.2|3
1626254790000|2021-07-14 09:26:30|6499.6|6493.6|6499.3|6493.3|6499.6|6493.6|6499.3|6493.3|0
1626254800000|2021-07-14 09:26:40|6499.6|6493.6|6501.3|6495.3|6501.3|6495.3|6499.6|6493.6|0
1626254810000|2021-07-14 09:26:50|6500.6|6494.6|6499.4|6493.4|6500.6|6494.6|6497.8|6491.8|2
1626254820000|2021-07-14 09:27:00|6499.6|6493.6|6498.4|6492.4|6500.6|6494.6|6498.4|6492.4|0
1626254830000|2021-07-14 09:27:10|6499.4|6493.4|6496.4|6490.4|6499.4|6493.4|6496.4|6490.4|1
1626254840000|2021-07-14 09:27:20|6496.3|6490.3|6496.3|6490.3|6496.3|6490.3|6496.3|6490.3|0
1626254850000|2021-07-14 09:27:30|6496.6|6490.6|6496.6|6490.6|6496.6|6490.6|6496.6|6490.6|0
1626254880000|2021-07-14 09:28:00|6496.8|6490.8|6497.6|6491.6|6497.6|6491.6|6496.8|6490.8|0
1626254890000|2021-07-14 09:28:10|6497.3|6491.3|6496.5|6490.5|6498.5|6492.5|6496|6490|5
1626254900000|2021-07-14 09:28:20|6496.6|6490.6|6496.8|6490.8|6498.4|6492.4|6496.6|6490.6|2
1626254910000|2021-07-14 09:28:30|6495.9|6489.9|6499.7|6493.7|6499.7|6493.7|6495.9|6489.9|3
1626254920000|2021-07-14 09:28:40|6499.4|6493.4|6499.7|6493.7|6499.7|6493.7|6499.4|6493.4|0
1626254940000|2021-07-14 09:29:00|6499.9|6493.9|6495.6|6489.6|6500.4|6494.4|6495.6|6489.6|15
1626254950000|2021-07-14 09:29:10|6495.8|6489.8|6497.4|6491.4|6498.1|6492.1|6495.8|6489.8|0
1626254970000|2021-07-14 09:29:30|6498.9|6492.9|6498.6|6492.6|6498.9|6492.9|6498.4|6492.4|0
1626254980000|2021-07-14 09:29:40|6499.3|6493.3|6499.9|6493.9|6499.9|6493.9|6499.3|6493.3|0
1626255000000|2021-07-14 09:30:00|6500.4|6494.4|6500.4|6494.4|6500.4|6494.4|6500.4|6494.4|0
1626255030000|2021-07-14 09:30:30|6500.9|6494.9|6500.9|6494.9|6500.9|6494.9|6500.9|6494.9|2
1626255040000|2021-07-14 09:30:40|6501.1|6495.1|6497.1|6491.1|6501.4|6495.4|6496.9|6490.9|0
1626255060000|2021-07-14 09:31:00|6496.9|6490.9|6496.6|6490.6|6497.6|6491.6|6494.9|6488.9|4
1626255070000|2021-07-14 09:31:10|6496.4|6490.4|6496.4|6490.4|6496.4|6490.4|6496.1|6490.1|0
1626255080000|2021-07-14 09:31:20|6495.7|6489.7|6493.4|6487.4|6495.7|6489.7|6493.4|6487.4|1
1626255090000|2021-07-14 09:31:30|6493.6|6487.6|6493.4|6487.4|6493.6|6487.6|6493.4|6487.4|0
1626255100000|2021-07-14 09:31:40|6493.6|6487.6|6493.4|6487.4|6493.6|6487.6|6493.4|6487.4|0
1626255120000|2021-07-14 09:32:00|6493.6|6487.6|6493.9|6487.9|6493.9|6487.9|6492.8|6486.8|0
1626255130000|2021-07-14 09:32:10|6494.4|6488.4|6493.4|6487.4|6494.4|6488.4|6493.4|6487.4|0
1626255140000|2021-07-14 09:32:20|6497.1|6487.1|6495.4|6489.4|6497.1|6489.4|6494.4|6487.1|0
1626255150000|2021-07-14 09:32:30|6494.9|6488.9|6494.9|6488.9|6494.9|6488.9|6494.9|6488.9|0
1626255180000|2021-07-14 09:33:00|6496.1|6490.1|6498.9|6492.9|6500.6|6492.9|6496.1|6490.1|0
1626255190000|2021-07-14 09:33:10|6499.9|6493.9|6500.4|6494.4|6500.4|6494.4|6499.9|6493.9|0
1626255200000|2021-07-14 09:33:20|6500.9|6494.9|6501.4|6495.4|6501.4|6495.4|6500.9|6494.9|0
1626255220000|2021-07-14 09:33:40|6501.3|6495.3|6501.3|6495.3|6501.3|6495.3|6501.3|6495.3|3
1626255230000|2021-07-14 09:33:50|6500.8|6494.8|6500.8|6494.8|6500.8|6494.8|6500.8|6494.8|0
1626255240000|2021-07-14 09:34:00|6500.6|6494.6|6497.1|6491.1|6500.6|6494.6|6496.8|6489.3|0
1626255250000|2021-07-14 09:34:10|6496.8|6490.8|6496.8|6490.8|6496.8|6490.8|6496.8|6490.8|0
1626255260000|2021-07-14 09:34:20|6496.1|6490.1|6495.8|6489.8|6496.8|6490.8|6495.8|6489.8|0
1626255270000|2021-07-14 09:34:30|6496.1|6490.1|6492.7|6486.7|6496.1|6490.1|6492.7|6486.7|4
1626255280000|2021-07-14 09:34:40|6493|6487|6492.7|6486.7|6493|6487|6492.7|6486.7|0
1626255290000|2021-07-14 09:34:50|6493.7|6487.7|6493.1|6487.1|6495.2|6489.2|6493.1|6487.1|0
1626255300000|2021-07-14 09:35:00|6493.6|6487.6|6493.6|6487.6|6493.6|6487.6|6493.6|6487.6|0
1626255310000|2021-07-14 09:35:10|6493.9|6487.9|6493.6|6487.6|6493.9|6487.9|6493.6|6487.6|0
1626255320000|2021-07-14 09:35:20|6493.9|6487.9|6493.9|6487.9|6493.9|6487.9|6493.9|6487.9|0
1626255350000|2021-07-14 09:35:50|6494.1|6488.1|6494.1|6488.1|6494.1|6488.1|6494.1|6488.1|0
1626255360000|2021-07-14 09:36:00|6494.4|6488.4|6494.4|6488.4|6494.4|6488.4|6494.4|6488.4|0
1626255370000|2021-07-14 09:36:10|6494.1|6488.1|6494.1|6488.1|6494.1|6488.1|6494.1|6488.1|0
1626255410000|2021-07-14 09:36:50|6492.8|6486.8|6493.9|6487.9|6494.1|6488.1|6492.8|6486.8|0
1626255440000|2021-07-14 09:37:20|6494.1|6488.1|6494.4|6488.4|6494.4|6488.4|6494.1|6488.1|0
1626255450000|2021-07-14 09:37:30|6494.2|6488.2|6494.4|6488.4|6494.4|6488.4|6494.2|6488.2|0
1626255460000|2021-07-14 09:37:40|||||||||1
1626255470000|2021-07-14 09:37:50|6494|6488|6485.2|6479.2|6494|6488|6484.5|6478.5|11
1626255480000|2021-07-14 09:38:00|6484.6|6478.6|6484.4|6478.4|6484.6|6478.6|6484.1|6478.1|0
1626255490000|2021-07-14 09:38:10|6483.5|6477.5|6484.7|6478.7|6484.7|6478.7|6482|6476|0
1626255500000|2021-07-14 09:38:20|6483.9|6477.9|6484.2|6478.2|6484.2|6478.2|6483.9|6477.9|0
1626255510000|2021-07-14 09:38:30|6483.4|6477.4|6483.2|6477.2|6483.4|6477.4|6483.2|6477.2|0
1626255520000|2021-07-14 09:38:40|6482.7|6476.7|6481.9|6475.9|6482.7|6476.7|6481.9|6475.9|0
1626255530000|2021-07-14 09:38:50|6481.7|6475.7|6484.4|6478.4|6484.9|6478.9|6481.7|6475.7|0
1626255540000|2021-07-14 09:39:00|6484.2|6478.2|6487.4|6477.4|6487.7|6479.9|6483.9|6476.3|0
1626255550000|2021-07-14 09:39:10|6485.2|6479.2|6483.4|6477.4|6485.7|6479.2|6483.2|6475.7|0
1626255560000|2021-07-14 09:39:20|6483.2|6477.2|6483.4|6477.4|6483.4|6477.4|6483.2|6477.2|0
1626255570000|2021-07-14 09:39:30|6483.6|6477.6|6484.9|6478.9|6487.7|6478.9|6483.6|6477.4|0
1626255580000|2021-07-14 09:39:40|6484.7|6478.7|6484.4|6478.4|6484.7|6478.7|6484.4|6478.4|0
1626255610000|2021-07-14 09:40:10|6486.6|6480.6|6485.7|6479.7|6486.6|6480.6|6485.7|6479.7|0
1626255620000|2021-07-14 09:40:20|6486.1|6480.1|6487.7|6481.7|6487.9|6481.9|6486.1|6480.1|2
1626255630000|2021-07-14 09:40:30|6487.9|6481.9|6488.2|6482.2|6488.2|6482.2|6487.7|6481.7|0
1626255650000|2021-07-14 09:40:50|6488.7|6482.7|6489.2|6483.2|6489.7|6483.7|6488.2|6482.2|0
1626255660000|2021-07-14 09:41:00|6489.4|6483.4|6489.9|6483.9|6489.9|6483.9|6489.4|6483.4|0
1626255670000|2021-07-14 09:41:10|6489.7|6483.7|6490.4|6484.4|6490.4|6484.4|6489.4|6483.4|0
1626255680000|2021-07-14 09:41:20|6490.6|6484.6|6491.9|6485.9|6494.7|6485.9|6490.6|6484.4|0
1626255690000|2021-07-14 09:41:30|6492.2|6486.2|6493.4|6487.4|6493.4|6487.4|6492.2|6486.2|0
1626255700000|2021-07-14 09:41:40|6493.9|6487.9|6492.7|6486.7|6493.9|6487.9|6492.4|6486.4|0
1626255710000|2021-07-14 09:41:50|6492.9|6486.9|6492.9|6486.9|6492.9|6486.9|6492.9|6486.9|0
1626255720000|2021-07-14 09:42:00|6493.2|6487.2|6493.2|6487.2|6493.2|6487.2|6493.2|6487.2|0
1626255730000|2021-07-14 09:42:10|6492.9|6486.9|6492.9|6486.9|6492.9|6486.9|6492.9|6486.9|0
1626255740000|2021-07-14 09:42:20|6493|6487|6493|6487|6493|6487|6493|6487|0
1626255750000|2021-07-14 09:42:30|6492.8|6486.8|6491.5|6485.5|6492.8|6486.8|6491.5|6485.5|0
1626255760000|2021-07-14 09:42:40|6492|6486|6491.5|6485.5|6492|6486|6491.5|6485.5|0
1626255770000|2021-07-14 09:42:50|6491.7|6485.7|6491.7|6485.7|6491.7|6485.7|6491.5|6485.5|0
1626255780000|2021-07-14 09:43:00|6491.5|6485.5|6491.3|6485.3|6491.7|6485.7|6491.3|6485.3|0
1626255790000|2021-07-14 09:43:10|6491.5|6485.5|6491.5|6485.5|6491.5|6485.5|6491.5|6485.5|0
1626255800000|2021-07-14 09:43:20|6491.3|6485.3|6490.2|6484.2|6491.5|6485.5|6490.2|6484.2|0
1626255810000|2021-07-14 09:43:30|6489.7|6483.7|6489.7|6483.7|6489.7|6483.7|6489.7|6483.7|0
1626255820000|2021-07-14 09:43:40|6489.5|6483.5|6489.2|6483.2|6489.5|6483.5|6489.2|6483.2|0
1626255830000|2021-07-14 09:43:50|6489|6483|6486.4|6480.4|6489.2|6483.2|6486.1|6480.1|0
1626255840000|2021-07-14 09:44:00|6486.6|6480.6|6486.6|6480.6|6486.9|6480.9|6486.4|6480.4|1
1626255870000|2021-07-14 09:44:30|6487.1|6481.1|6487.1|6481.1|6487.1|6481.1|6487.1|6481.1|0
1626255880000|2021-07-14 09:44:40|6486.6|6480.6|6486.6|6480.6|6487.1|6481.1|6486.6|6480.6|0
1626255890000|2021-07-14 09:44:50|6487.1|6481.1|6489|6483|6489.1|6483.1|6487.1|6481.1|6
1626255910000|2021-07-14 09:45:10|6489.3|6483.3|6489.3|6483.3|6489.3|6483.3|6489.3|6483.3|0
1626255920000|2021-07-14 09:45:20|6489.8|6483.8|6492.6|6486.6|6492.6|6486.6|6489.8|6483.8|0
1626255930000|2021-07-14 09:45:30|6492.3|6486.3|6492.1|6486.1|6492.3|6486.3|6491.8|6485.8|0
1626255940000|2021-07-14 09:45:40|6490.8|6484.8|6490.8|6484.8|6490.8|6484.8|6490.8|6484.8|0
1626255950000|2021-07-14 09:45:50|6491.1|6485.1|6496.3|6490.3|6496.3|6490.3|6491.1|6485.1|0
1626255960000|2021-07-14 09:46:00|6496.6|6490.6|6495.6|6489.6|6497.1|6491.1|6495.1|6489.1|0
1626255970000|2021-07-14 09:46:10|6496.1|6490.1|6495.6|6489.6|6496.1|6490.1|6495.6|6489.6|0
1626255980000|2021-07-14 09:46:20|6495.8|6489.8|6495.3|6489.3|6496.6|6490.6|6492.8|6486.8|0
1626255990000|2021-07-14 09:46:30|6494.8|6488.8|6496.1|6490.1|6496.1|6490.1|6494.8|6488.8|1
1626256000000|2021-07-14 09:46:40|6495.8|6489.8|6495.8|6489.8|6495.8|6489.8|6495.8|6489.8|0
1626256010000|2021-07-14 09:46:50|6496|6490|6498.8|6492.8|6498.8|6492.8|6496|6490|0
1626256020000|2021-07-14 09:47:00|6497.9|6491.9|6496.1|6490.1|6497.9|6491.9|6496|6490|0
1626256030000|2021-07-14 09:47:10|6495.8|6489.8|6495.8|6489.8|6496.1|6490.1|6495.8|6489.8|0
1626256040000|2021-07-14 09:47:20|6496|6490|6496|6490|6496.3|6490.3|6496|6490|0
1626256050000|2021-07-14 09:47:30|6495.8|6489.8|6495.5|6489.5|6495.8|6489.8|6495.5|6489.5|0
1626256070000|2021-07-14 09:47:50|6495.3|6489.3|6495|6489|6495.3|6489.3|6495|6489|0
1626256080000|2021-07-14 09:48:00|6496|6490|6495.7|6489.7|6496|6490|6495.5|6489.5|1
1626256090000|2021-07-14 09:48:10|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|6496.5|6490.5|0
1626256100000|2021-07-14 09:48:20|6496|6490|6495.7|6489.7|6496|6490|6495.2|6489.2|0
1626256110000|2021-07-14 09:48:30|6496.8|6490.8|6496.5|6490.5|6496.8|6490.8|6496.5|6490.5|0
1626256120000|2021-07-14 09:48:40|6496.7|6490.7|6497|6491|6497.5|6491.5|6496|6490|0
1626256130000|2021-07-14 09:48:50|6496.5|6490.5|6496|6490|6496.5|6490.5|6496|6490|0
1626256140000|2021-07-14 09:49:00|6497.5|6491.5|6497|6491|6498|6492|6497|6491|0
1626256150000|2021-07-14 09:49:10|6497.8|6491.8|6498|6492|6498|6492|6497.8|6491.8|0
1626256170000|2021-07-14 09:49:30|6497.8|6491.8|6497.8|6491.8|6497.8|6491.8|6497.8|6491.8|0
1626256180000|2021-07-14 09:49:40|6497.5|6491.5|6497.5|6491.5|6497.5|6491.5|6497.5|6491.5|0
1626256190000|2021-07-14 09:49:50|6498|6492|6498|6492|6498|6492|6498|6492|0
1626256200000|2021-07-14 09:50:00|6497.5|6491.5|6498.5|6492.5|6498.5|6492.5|6497.5|6491.5|0
1626256210000|2021-07-14 09:50:10|6499|6493|6494.4|6488.4|6499.2|6493.2|6494.4|6488.4|0
1626256220000|2021-07-14 09:50:20|6493.5|6487.5|6493.5|6487.5|6493.5|6487.5|6493.5|6487.5|1
1626256230000|2021-07-14 09:50:30|6493.2|6487.2|6491.4|6485.4|6493.2|6487.2|6491.4|6485.4|0
1626256240000|2021-07-14 09:50:40|6491.2|6485.2|6491.2|6485.2|6491.2|6485.2|6491.2|6485.2|0
1626256270000|2021-07-14 09:51:10|6491|6485|6488.9|6482.9|6491|6485|6488.4|6482.4|1
1626256280000|2021-07-14 09:51:20|6490.7|6484.7|6489.4|6483.4|6490.7|6484.7|6489.4|6483.4|0
1626256290000|2021-07-14 09:51:30|6490.7|6484.7|6490.7|6484.7|6490.7|6484.7|6490.7|6484.7|0
1626256300000|2021-07-14 09:51:40|6490.2|6484.2|6489.9|6483.9|6490.2|6484.2|6489.9|6483.9|0
1626256320000|2021-07-14 09:52:00|6490.2|6484.2|6490.2|6484.2|6490.2|6484.2|6489.9|6483.9|0
1626256330000|2021-07-14 09:52:10|6489.9|6483.9|6489.4|6483.4|6489.9|6483.9|6489.4|6483.4|0
1626256340000|2021-07-14 09:52:20|6487.9|6481.9|6489.4|6483.4|6489.4|6483.4|6487.9|6481.9|0
1626256360000|2021-07-14 09:52:40|6489.8|6483.8|6484.4|6478.4|6491.2|6485.2|6483.2|6477.2|2
1626256370000|2021-07-14 09:52:50|6484.2|6478.2|6483.7|6477.7|6484.2|6478.2|6483.7|6477.7|0
1626256380000|2021-07-14 09:53:00|6484.4|6478.4|6484.9|6478.9|6484.9|6478.9|6484.4|6478.4|0
1626256390000|2021-07-14 09:53:10|6485.4|6479.4|6485.4|6479.4|6485.4|6479.4|6485.4|6479.4|0
1626256410000|2021-07-14 09:53:30|6485.8|6479.8|6487.9|6481.9|6487.9|6481.9|6485.8|6479.8|0
1626256420000|2021-07-14 09:53:40|6488.1|6482.1|6490.4|6484.4|6490.4|6484.4|6487.9|6481.9|0
1626256430000|2021-07-14 09:53:50|6490.6|6484.6|6488.7|6482.7|6491.9|6485.9|6488.4|6482.4|0
1626256440000|2021-07-14 09:54:00|6488.9|6482.9|6488.9|6482.9|6488.9|6482.9|6488.9|6482.9|0
1626256460000|2021-07-14 09:54:20|6489.4|6483.4|6489.4|6483.4|6489.4|6483.4|6489.4|6483.4|0
1626256470000|2021-07-14 09:54:30|6489.6|6483.6|6490.4|6484.4|6490.4|6484.4|6489.6|6483.6|0
1626256500000|2021-07-14 09:55:00|6490.8|6484.8|6491.4|6485.4|6494.9|6488.9|6490.8|6484.8|0
1626256510000|2021-07-14 09:55:10|6490.9|6484.9|6491.2|6485.2|6491.4|6485.4|6490.9|6484.9|0
1626256530000|2021-07-14 09:55:30|6490.9|6484.9|6479.2|6473.2|6490.9|6484.9|6479.2|6473.2|3
1626256540000|2021-07-14 09:55:40|6478.9|6472.9|6473.9|6467.9|6479.2|6473.2|6473.4|6467.4|1
1626256550000|2021-07-14 09:55:50|6473.7|6467.7|6470.7|6464.7|6473.7|6467.7|6468.9|6462.9|1
1626256560000|2021-07-14 09:56:00|6471.4|6465.4|6472.7|6466.7|6472.7|6466.7|6471.2|6465.2|0
1626256570000|2021-07-14 09:56:10|6473.2|6467.2|6478.9|6472.9|6478.9|6472.9|6473.2|6467.2|0
1626256580000|2021-07-14 09:56:20|6479.4|6473.4|6475.7|6469.7|6481.7|6475.7|6475.7|6469.7|0
1626256590000|2021-07-14 09:56:30|6475.5|6469.5|6474.4|6468.4|6475.5|6469.5|6474.4|6468.4|0
1626256600000|2021-07-14 09:56:40|6474.2|6468.2|6474.7|6468.7|6475.4|6469.4|6473.9|6467.9|0
1626256610000|2021-07-14 09:56:50|6474.9|6468.9|6474.9|6468.9|6474.9|6468.9|6474.9|6468.9|0
1626256620000|2021-07-14 09:57:00|6474.7|6468.7|6476.7|6470.7|6476.9|6470.9|6474.4|6468.4|0
1626256630000|2021-07-14 09:57:10|6476.9|6470.9|6479.4|6469.4|6479.7|6471.2|6476.9|6469.4|0
1626256640000|2021-07-14 09:57:20|6479.7|6469.7|6475.9|6469.9|6480.3|6470.7|6475.9|6469.7|0
1626256650000|2021-07-14 09:57:30|6476.5|6470.5|6476.8|6470.8|6476.8|6470.8|6476.5|6470.5|0
1626256670000|2021-07-14 09:57:50|6477.1|6471.1|6477.5|6471.5|6477.5|6471.5|6477.1|6471.1|0
1626256680000|2021-07-14 09:58:00|6480|6470|6482.9|6476.9|6483.4|6476.9|6477.5|6469.4|0
1626256690000|2021-07-14 09:58:10|6482.7|6476.7|6481.2|6475.2|6482.7|6476.7|6481.2|6475.2|0
1626256710000|2021-07-14 09:58:30|6481.8|6475.8|6486|6480|6486|6480|6481.8|6474.3|0
1626256720000|2021-07-14 09:58:40|6486.3|6480.3|6486|6480|6486.3|6480.3|6486|6480|0
1626256730000|2021-07-14 09:58:50|6486.3|6480.3|6486|6480|6486.8|6480.8|6486|6480|0
1626256740000|2021-07-14 09:59:00|6485.5|6479.5|6484.8|6478.8|6485.5|6479.5|6484.8|6478.8|0
1626256750000|2021-07-14 09:59:10|6484.5|6478.5|6479.5|6473.5|6484.8|6478.8|6479.5|6473.5|0
1626256780000|2021-07-14 09:59:40|6477.8|6471.8|6475.2|6469.2|6477.8|6471.8|6475.2|6469.2|6
1626256790000|2021-07-14 09:59:50|6475.8|6469.8|6475.8|6469.8|6475.8|6469.8|6475.8|6469.8|2
1626256800000|2021-07-14 10:00:00|6475|6469|6469.3|6463.3|6475|6469|6469.3|6462|3
1626256810000|2021-07-14 10:00:10|6469.6|6463.6|6467.8|6461.8|6469.7|6463.7|6467.8|6461.8|13
1626256820000|2021-07-14 10:00:20|6464.8|6458.8|6463.1|6457.1|6464.8|6458.8|6463.1|6457.1|6
1626256830000|2021-07-14 10:00:30|6462.5|6456.5|6462.9|6456.9|6463.7|6457.7|6462.5|6456.5|0
1626256840000|2021-07-14 10:00:40|6463.2|6457.2|6456.8|6450.8|6463.2|6457.2|6456.8|6450.8|18
1626256850000|2021-07-14 10:00:50|6456.6|6450.6|6456.8|6450.8|6456.8|6450.8|6456.6|6450.6|1
1626256860000|2021-07-14 10:01:00|6457.1|6451.1|6461.8|6455.8|6463.3|6455.8|6457.1|6451.1|2
1626256870000|2021-07-14 10:01:10|6462|6456|6462.8|6456.8|6462.8|6456.8|6462|6456|0
1626256880000|2021-07-14 10:01:20|6463.3|6457.3|6462.8|6456.8|6463.3|6457.3|6462.8|6456.8|0
1626256890000|2021-07-14 10:01:30|6462.4|6456.4|6460.5|6454.5|6462.4|6456.4|6460.5|6454.5|0
1626256900000|2021-07-14 10:01:40|6464|6454|6464|6454|6464|6454|6463.3|6453.3|0
1626256910000|2021-07-14 10:01:50|6464.3|6454.3|6464.3|6454.3|6464.3|6454.3|6464.3|6454.3|0
1626256920000|2021-07-14 10:02:00|6465.3|6455.3|6465.3|6459.3|6466.6|6459.6|6464.3|6455.3|0
1626256930000|2021-07-14 10:02:10|6465.8|6459.8|6469.6|6459.6|6469.6|6460.5|6465.4|6459.4|0
1626256940000|2021-07-14 10:02:20|6468|6462|6466|6456|6469.6|6463.6|6466|6456|0
1626256950000|2021-07-14 10:02:30|6463.8|6457.8|6464.6|6458.6|6464.6|6458.6|6463.3|6457.3|0
1626256960000|2021-07-14 10:02:40|6464|6458|6464|6458|6464|6458|6464|6458|0
1626256970000|2021-07-14 10:02:50|6464.5|6458.5|6464.5|6458.5|6464.5|6458.5|6464.5|6458.5|0
1626256980000|2021-07-14 10:03:00|6466.8|6456.8|6464|6458|6466.8|6458.5|6463.8|6456.8|0
1626256990000|2021-07-14 10:03:10|6464.3|6458.3|6464.5|6458.5|6464.5|6458.5|6464.3|6458.3|0
1626257000000|2021-07-14 10:03:20|6466.8|6456.8|6466.3|6456.3|6466.8|6456.8|6466|6456|1
1626257010000|2021-07-14 10:03:30|6466.5|6456.5|6466.3|6456.3|6466.5|6456.5|6466.3|6456.3|0
1626257020000|2021-07-14 10:03:40|6466.5|6456.5|6466.3|6456.3|6466.5|6456.5|6466.3|6456.3|0
1626257030000|2021-07-14 10:03:50|6461.5|6455.5|6461.5|6455.5|6461.5|6455.5|6461.5|6455.5|0
1626257040000|2021-07-14 10:04:00|6462.2|6456.2|6462.1|6456.1|6463.8|6456.2|6461.5|6453.8|0
1626257050000|2021-07-14 10:04:10|6461.8|6455.8|6461.8|6455.8|6461.8|6455.8|6461.8|6455.8|0
1626257060000|2021-07-14 10:04:20|6463.3|6453.3|6462.5|6452.5|6464.6|6453.3|6461.5|6449.5|0
1626257070000|2021-07-14 10:04:30|6463|6453|6460.5|6454.5|6463|6454.5|6460.5|6453|0
1626257080000|2021-07-14 10:04:40|6462.7|6452.7|6463.3|6453.3|6463.3|6453.3|6462.7|6452.7|0
1626257090000|2021-07-14 10:04:50|6461.8|6455.8|6461.5|6455.5|6462.1|6456.1|6461.5|6455.5|0
1626257100000|2021-07-14 10:05:00|6461.8|6455.8|6462.3|6456.3|6462.3|6456.3|6461.5|6455.5|0
1626257110000|2021-07-14 10:05:10|6462.8|6456.8|6462|6452|6463.3|6456.8|6462|6452|0
1626257130000|2021-07-14 10:05:30|6461.2|6451.2|6458.8|6452.8|6461.2|6452.8|6458.8|6450|0
1626257140000|2021-07-14 10:05:40|6460|6454|6463|6453|6463.3|6456.5|6460|6453|0
1626257150000|2021-07-14 10:05:50|6462.7|6452.7|6463.3|6457.3|6463.3|6457.3|6461.5|6452.7|0
1626257160000|2021-07-14 10:06:00|6463.6|6457.6|6469.3|6459.3|6469.3|6460.2|6463.6|6457.6|1
1626257170000|2021-07-14 10:06:10|6467.5|6461.5|6468.3|6462.3|6468.3|6462.3|6467.5|6461.5|0
1626257180000|2021-07-14 10:06:20|6467.8|6461.8|6468.6|6462.6|6469.6|6462.6|6467.8|6458.7|1
1626257190000|2021-07-14 10:06:30|6468.4|6462.4|6468.1|6462.1|6468.4|6462.4|6468.1|6462.1|0
1626257200000|2021-07-14 10:06:40|6469.9|6459.9|6470.4|6464.4|6470.4|6464.4|6469.3|6459.3|0
1626257210000|2021-07-14 10:06:50|6471.1|6465.1|6470.5|6464.5|6471.1|6465.1|6470.3|6464.3|1
1626257220000|2021-07-14 10:07:00|6470.8|6464.8|6470.7|6464.7|6471.1|6465.1|6470.5|6464.5|0
1626257240000|2021-07-14 10:07:20|6471|6465|6471|6465|6471|6465|6471|6465|0
1626257250000|2021-07-14 10:07:30|6470.7|6464.7|6471|6465|6471.7|6465.7|6470.7|6464.7|0
1626257260000|2021-07-14 10:07:40|6470.7|6464.7|6470.4|6464.4|6470.7|6464.7|6470.4|6464.4|0
1626257270000|2021-07-14 10:07:50|6472.2|6466.2|6471.7|6465.7|6472.8|6466.8|6471.7|6465.7|0
1626257280000|2021-07-14 10:08:00|6472|6466|6465.7|6459.7|6473|6467|6465.5|6459.5|1
1626257290000|2021-07-14 10:08:10|6466.8|6460.8|6469|6463|6469|6463|6466.8|6460.8|0
1626257300000|2021-07-14 10:08:20|6469.7|6463.7|6470.5|6464.5|6470.5|6464.5|6469.7|6463.7|0
1626257310000|2021-07-14 10:08:30|6471.5|6465.5|6471.5|6465.5|6471.5|6465.5|6471.5|6465.5|0
1626257320000|2021-07-14 10:08:40|6471.8|6465.8|6471.8|6465.8|6471.8|6465.8|6471.8|6465.8|0
1626257340000|2021-07-14 10:09:00|6472|6466|6473.7|6467.7|6474.7|6467.7|6472|6464.7|0
1626257350000|2021-07-14 10:09:10|6474.4|6468.4|6473.7|6467.7|6475|6468.4|6473.7|6465|0
1626257360000|2021-07-14 10:09:20|6476.7|6466.7|6474.5|6468.5|6476.7|6468.5|6474.5|6466.7|0
1626257370000|2021-07-14 10:09:30|6476.7|6466.7|6474.5|6468.5|6477|6468.8|6474.5|6466.7|0
1626257380000|2021-07-14 10:09:40|6474.8|6468.8|6474.8|6468.8|6474.8|6468.8|6474.8|6468.8|0
1626257390000|2021-07-14 10:09:50|6475.2|6469.2|6472.5|6466.5|6475.2|6469.2|6472.5|6465|0
1626257400000|2021-07-14 10:10:00|6472.3|6466.3|6475|6465|6475|6466.3|6472|6464.7|0
1626257410000|2021-07-14 10:10:10|6472.8|6466.8|6472.5|6466.5|6472.8|6466.8|6472|6466|0
1626257420000|2021-07-14 10:10:20|6472.3|6466.3|6472.5|6466.5|6475.5|6466.8|6472|6465|0
1626257430000|2021-07-14 10:10:30|6475|6465|6474.7|6468.7|6475|6468.7|6472.5|6465|0
1626257440000|2021-07-14 10:10:40|6474.5|6468.5|6475|6469|6475|6469|6474.5|6468.5|0
1626257450000|2021-07-14 10:10:50|6475.5|6469.5|6475.5|6469.5|6475.5|6469.5|6475.5|6469.5|0
1626257460000|2021-07-14 10:11:00|6475.7|6469.7|6478|6472|6478.2|6472.2|6475.5|6469.5|0
1626257470000|2021-07-14 10:11:10|6478.2|6472.2|6477.5|6471.5|6478.4|6472.4|6477.5|6471.5|0
1626257480000|2021-07-14 10:11:20|6478.1|6472.1|6478|6472|6478.5|6472.5|6477.2|6471.2|0
1626257490000|2021-07-14 10:11:30|6478.3|6472.3|6480.5|6474.5|6480.5|6474.5|6478.3|6472.3|0
1626257500000|2021-07-14 10:11:40|6480.3|6474.3|6479.8|6473.8|6480.3|6474.3|6478|6472|0
1626257520000|2021-07-14 10:12:00|6479.5|6473.5|6479.5|6473.5|6479.5|6473.5|6479.5|6473.5|0
1626257530000|2021-07-14 10:12:10|6479.3|6473.3|6477.2|6471.2|6479.5|6473.5|6477.2|6471.2|1
1626257540000|2021-07-14 10:12:20|6477.3|6471.3|6479.4|6473.4|6479.4|6473.4|6477|6471|0
1626257550000|2021-07-14 10:12:30|6478.5|6472.5|6478.5|6472.5|6480.7|6472.8|6477.8|6470|0
1626257560000|2021-07-14 10:12:40|6480|6470|6478|6472|6480|6472.5|6477.5|6470|0
1626257570000|2021-07-14 10:12:50|6478.2|6472.2|6478|6472|6479.5|6473.5|6478|6472|0
1626257580000|2021-07-14 10:13:00|6478.2|6472.2|6478|6472|6478.5|6472.5|6478|6472|0
1626257590000|2021-07-14 10:13:10|6478.2|6472.2|6478.7|6472.7|6478.7|6472.7|6478.2|6472.2|0
1626257610000|2021-07-14 10:13:30|6479|6473|6479.5|6473.5|6479.5|6473.5|6479|6473|0
1626257620000|2021-07-14 10:13:40|6480|6474|6479.8|6473.8|6480|6474|6479.8|6473.8|0
1626257630000|2021-07-14 10:13:50|6479.4|6473.4|6477|6471|6480.6|6473.4|6477|6470.3|0
1626257640000|2021-07-14 10:14:00|6477.8|6471.8|6477.5|6471.5|6478.5|6472.5|6477.5|6471.5|0
1626257670000|2021-07-14 10:14:30|6477.3|6471.3|6477|6471|6477.3|6471.3|6477|6471|0
1626257680000|2021-07-14 10:14:40|6479.2|6473.2|6479.2|6473.2|6479.2|6473.2|6479.2|6473.2|0
1626257690000|2021-07-14 10:14:50|6480|6474|6480.6|6474.6|6480.6|6474.6|6480|6474|0
1626257700000|2021-07-14 10:15:00|6480|6474|6482.5|6476.5|6484.3|6476.8|6480|6474|0
1626257710000|2021-07-14 10:15:10|6483.8|6477.8|6483.5|6477.5|6483.8|6477.8|6483.5|6477.5|0
1626257730000|2021-07-14 10:15:30|6483.8|6477.8|6483.8|6477.8|6483.8|6477.8|6483.8|6477.8|0
1626257740000|2021-07-14 10:15:40|6484|6478|6484.3|6478.3|6484.3|6478.3|6484|6478|0
1626257750000|2021-07-14 10:15:50|6483.9|6477.9|6483.9|6477.9|6484.3|6478.3|6483.3|6477.3|0
1626257760000|2021-07-14 10:16:00|6483.3|6477.3|6483|6477|6483.3|6477.3|6483|6477|0
1626257770000|2021-07-14 10:16:10|6481.7|6475.7|6481.5|6475.5|6481.7|6475.7|6481.5|6475.5|0
1626257780000|2021-07-14 10:16:20|6481.3|6475.3|6479|6473|6481.3|6475.3|6479|6473|0
1626257820000|2021-07-14 10:17:00|6478.5|6472.5|6478.5|6472.5|6478.5|6472.5|6478.5|6472.5|0
1626257830000|2021-07-14 10:17:10|6478.1|6472.1|6477|6471|6478.1|6472.1|6477|6471|0
1626257840000|2021-07-14 10:17:20|6476.8|6470.8|6477|6471|6477|6471|6476.7|6470.7|0
1626257850000|2021-07-14 10:17:30|6476.8|6470.8|6476.5|6470.5|6476.8|6470.8|6476.5|6470.5|0
1626257870000|2021-07-14 10:17:50|6476.3|6470.3|6475.5|6469.5|6476.3|6470.3|6475|6469|0
1626257880000|2021-07-14 10:18:00|6475.3|6469.3|6473.5|6467.5|6475.3|6469.3|6473.5|6467.5|0
1626257920000|2021-07-14 10:18:40|6474.3|6468.3|6474|6468|6474.5|6468.5|6474|6468|0
1626257940000|2021-07-14 10:19:00|6474.5|6468.5|6474.3|6468.3|6474.5|6468.5|6474|6468|0
1626257950000|2021-07-14 10:19:10|6474|6468|6474|6468|6474.5|6468.5|6474|6468|0
1626257960000|2021-07-14 10:19:20|6474.4|6468.4|6475.8|6469.8|6479.3|6470.1|6474.4|6468.3|0
1626257980000|2021-07-14 10:19:40|6477.3|6467.3|6477.3|6467.3|6477.3|6467.3|6477.3|6467.3|0
1626257990000|2021-07-14 10:19:50|6475.5|6469.5|6475.5|6469.5|6475.5|6469.5|6475.5|6469.5|0
1626258000000|2021-07-14 10:20:00|6475.8|6469.8|6475.8|6469.8|6475.8|6469.8|6475.8|6469.8|0
1626258010000|2021-07-14 10:20:10|6477.3|6467.3|6477.3|6467.3|6477.3|6467.3|6477.3|6467.3|0
1626258020000|2021-07-14 10:20:20|6475.5|6469.5|6480.4|6474.4|6480.8|6474.8|6475.5|6469.3|0
1626258030000|2021-07-14 10:20:30|6479.8|6473.8|6479.3|6469.3|6481.6|6475.6|6479|6469|0
1626258040000|2021-07-14 10:20:40|6479.6|6469.6|6479.3|6469.3|6479.6|6470.7|6476.7|6469.3|0
1626258050000|2021-07-14 10:20:50|6477.8|6471.8|6479|6469|6479|6471.8|6477.8|6469|0
1626258070000|2021-07-14 10:21:10|6479.3|6469.3|6479.3|6469.3|6479.3|6469.3|6479.3|6469.3|0
1626258100000|2021-07-14 10:21:40|6479.6|6469.6|6479.6|6469.6|6479.6|6469.6|6479.6|6469.6|0
1626258110000|2021-07-14 10:21:50|6479.3|6469.3|6477.5|6471.5|6479.3|6471.5|6477.5|6469.3|0
1626258120000|2021-07-14 10:22:00|6477.8|6471.8|6479.3|6469.3|6479.3|6471.8|6477.8|6469|0
1626258130000|2021-07-14 10:22:10|6477.8|6471.8|6479.2|6473.2|6479.2|6473.2|6477.8|6471.8|0
1626258140000|2021-07-14 10:22:20|6478.9|6472.9|6478.1|6472.1|6478.9|6472.9|6478.1|6472.1|0
1626258150000|2021-07-14 10:22:30|6478.4|6472.4|6478.1|6472.1|6478.6|6472.6|6477.8|6471.8|0
1626258160000|2021-07-14 10:22:40|6478.3|6472.3|6479.1|6473.1|6479.9|6473.9|6478.3|6472.3|1
1626258180000|2021-07-14 10:23:00|6479.6|6473.6|6479.6|6473.6|6479.6|6473.6|6479.6|6473.6|0
1626258190000|2021-07-14 10:23:10|6480|6474|6479.6|6473.6|6480.6|6474.6|6479.6|6473.6|4
1626258200000|2021-07-14 10:23:20|6479.8|6473.8|6480.1|6474.1|6480.1|6474.1|6479.8|6473.8|0
1626258240000|2021-07-14 10:24:00|6480.6|6474.6|6480.6|6474.6|6480.6|6474.6|6480.6|6474.6|2
1626258250000|2021-07-14 10:24:10|6480.9|6474.9|6479.6|6473.6|6480.9|6474.9|6479.6|6473.6|2
1626258290000|2021-07-14 10:24:50|6479.4|6473.4|6478.3|6472.3|6479.4|6473.4|6478|6472|0
1626258300000|2021-07-14 10:25:00|6478.6|6472.6|6477.8|6471.8|6478.6|6472.6|6477.8|6471.8|0
1626258310000|2021-07-14 10:25:10|6477.3|6471.3|6477.1|6471.1|6478|6472|6477|6471|0
1626258320000|2021-07-14 10:25:20|6477|6471|6478.3|6472.3|6478.3|6472.3|6477|6471|0
1626258330000|2021-07-14 10:25:30|6478|6472|6477.5|6471.5|6478|6472|6477.3|6471.3|0
1626258340000|2021-07-14 10:25:40|6477.3|6471.3|6477.5|6471.5|6477.5|6471.5|6477.3|6471.3|0
1626258350000|2021-07-14 10:25:50|6477.3|6471.3|6477.3|6471.3|6477.5|6471.5|6477.3|6471.3|0
1626258360000|2021-07-14 10:26:00|6477.5|6471.5|6478|6472|6478.6|6472.6|6477.3|6471.3|0
1626258370000|2021-07-14 10:26:10|6477.5|6471.5|6477.5|6471.5|6477.5|6471.5|6477.5|6471.5|0
1626258380000|2021-07-14 10:26:20|6478.5|6472.5|6478.5|6472.5|6478.5|6472.5|6478.5|6472.5|0
1626258390000|2021-07-14 10:26:30|6479.1|6473.1|6479.1|6473.1|6479.1|6473.1|6479.1|6473.1|0
1626258430000|2021-07-14 10:27:10|6478.3|6472.3|6478.3|6472.3|6478.3|6472.3|6477.8|6471.8|0
1626258440000|2021-07-14 10:27:20|6478|6472|6478.3|6472.3|6478.3|6472.3|6478|6472|0
1626258450000|2021-07-14 10:27:30|6478.6|6472.6|6478|6472|6478.6|6472.6|6478|6472|0
1626258460000|2021-07-14 10:27:40|6478.3|6472.3|6478|6472|6478.3|6472.3|6478|6472|0
1626258470000|2021-07-14 10:27:50|6478.6|6472.6|6478.3|6472.3|6478.6|6472.6|6478.3|6472.3|0
1626258480000|2021-07-14 10:28:00|6479.1|6473.1|6479.1|6473.1|6479.1|6473.1|6479.1|6473.1|0
1626258490000|2021-07-14 10:28:10|6478.8|6472.8|6478.3|6472.3|6478.8|6472.8|6478.3|6472.3|0
1626258500000|2021-07-14 10:28:20|6477.8|6471.8|6477.3|6471.3|6477.8|6471.8|6477.3|6471.3|0
1626258510000|2021-07-14 10:28:30|6476.8|6470.8|6473|6467|6477|6471|6472.8|6466.8|0
1626258520000|2021-07-14 10:28:40|6472.8|6466.8|6474.5|6468.5|6474.5|6468.5|6472.8|6466.8|0
1626258530000|2021-07-14 10:28:50|6475.1|6469.1|6475.1|6469.1|6475.1|6469.1|6475.1|6469.1|0
1626258540000|2021-07-14 10:29:00|6475.3|6469.3|6475.1|6469.1|6475.3|6469.3|6475.1|6469.1|0
1626258570000|2021-07-14 10:29:30|6474.8|6468.8|6474.8|6468.8|6474.8|6468.8|6474.8|6468.8|0
1626258590000|2021-07-14 10:29:50|6474.5|6468.5|6474|6468|6474.8|6468.8|6474|6468|0
1626258600000|2021-07-14 10:30:00|6474.5|6468.5|6474.8|6468.8|6474.8|6468.8|6474.5|6468.5|0
1626258610000|2021-07-14 10:30:10|6474.5|6468.5|6474.8|6468.8|6474.8|6468.8|6474.5|6468.5|0
1626258620000|2021-07-14 10:30:20|6474.5|6468.5|6474.3|6468.3|6474.5|6468.5|6474.3|6468.3|0
1626258630000|2021-07-14 10:30:30|6474.5|6468.5|6474.5|6468.5|6474.5|6468.5|6474.5|6468.5|0
1626258640000|2021-07-14 10:30:40|6474.3|6468.3|6474.3|6468.3|6474.3|6468.3|6474.3|6468.3|0
1626258650000|2021-07-14 10:30:50|6474.5|6468.5|6474.5|6468.5|6474.5|6468.5|6474.5|6468.5|0
1626258700000|2021-07-14 10:31:40|6474.3|6468.3|6474|6468|6474.3|6468.3|6474|6468|0
1626258720000|2021-07-14 10:32:00|6474.8|6468.8|6474.8|6468.8|6474.8|6468.8|6474.8|6468.8|0
1626258730000|2021-07-14 10:32:10|6475.3|6469.3|6475.3|6469.3|6475.3|6469.3|6475.3|6469.3|0
1626258740000|2021-07-14 10:32:20|6475.5|6469.5|6475.5|6469.5|6475.5|6469.5|6475.5|6469.5|0
1626258750000|2021-07-14 10:32:30|6475|6469|6475|6469|6475|6469|6475|6469|0
1626258780000|2021-07-14 10:33:00|6475.2|6469.2|6476.4|6470.4|6476.4|6470.4|6475.2|6469.2|0
1626258810000|2021-07-14 10:33:30|6476.8|6470.8|6476.8|6470.8|6476.8|6470.8|6476.8|6470.8|0
1626258820000|2021-07-14 10:33:40|6475|6469|6475|6469|6475.8|6469.8|6475|6469|1
1626258840000|2021-07-14 10:34:00|6475.5|6469.5|6475.3|6469.3|6475.8|6469.8|6475.3|6469.3|0
1626258850000|2021-07-14 10:34:10|6475|6469|6475|6469|6475|6469|6475|6469|0
1626258860000|2021-07-14 10:34:20|6475.2|6469.2|6475|6469|6475.2|6469.2|6475|6469|0
1626258880000|2021-07-14 10:34:40|6475.5|6469.5|6475.5|6469.5|6475.5|6469.5|6475.5|6469.5|0
1626258900000|2021-07-14 10:35:00|6475.2|6469.2|6475|6469|6475.2|6469.2|6475|6469|0
1626258910000|2021-07-14 10:35:10|6475.2|6469.2|6475.5|6469.5|6475.5|6469.5|6475.2|6469.2|0
1626258930000|2021-07-14 10:35:30|6475.8|6469.8|6475.6|6469.6|6475.8|6469.8|6475|6469|0
1626258940000|2021-07-14 10:35:40|6475.5|6469.5|6475|6469|6475.8|6469.8|6475|6469|0
1626258950000|2021-07-14 10:35:50|6475.2|6469.2|6475.5|6469.5|6475.5|6469.5|6475.2|6469.2|0
1626258960000|2021-07-14 10:36:00|6475.8|6469.8|6475.5|6469.5|6475.8|6469.8|6475.5|6469.5|0
1626258970000|2021-07-14 10:36:10|6476|6470|6479.7|6473.7|6479.7|6473.7|6476|6470|6
1626258980000|2021-07-14 10:36:20|6479.9|6473.9|6480.9|6474.9|6480.9|6474.9|6479.9|6473.9|0
1626259010000|2021-07-14 10:36:50|6481.6|6475.6|6481.2|6475.2|6481.6|6475.6|6481.2|6475.2|0
1626259020000|2021-07-14 10:37:00|6480.9|6474.9|6484.2|6474.2|6484.2|6474.9|6480.9|6473.9|0
1626259040000|2021-07-14 10:37:20|6482|6476|6481.4|6475.4|6482|6476|6481.4|6475.4|0
1626259060000|2021-07-14 10:37:40|6482|6476|6482|6476|6482|6476|6482|6476|0
1626259090000|2021-07-14 10:38:10|6481.7|6475.7|6481.7|6475.7|6481.7|6475.7|6481.7|6475.7|0
1626259100000|2021-07-14 10:38:20|6481.5|6475.5|6481.5|6475.5|6481.5|6475.5|6481.5|6475.5|0
1626259130000|2021-07-14 10:38:50|6481.7|6475.7|6482.3|6476.3|6482.3|6476.3|6481.7|6475.7|0
1626259140000|2021-07-14 10:39:00|6482.9|6476.9|6487.7|6481.7|6488.2|6481.7|6482.9|6476.9|0
1626259160000|2021-07-14 10:39:20|6487.9|6481.9|6489|6483|6489|6483|6487.9|6481.9|0
1626259170000|2021-07-14 10:39:30|6488.8|6482.8|6488.1|6482.1|6488.8|6482.8|6488.1|6482.1|0
1626259180000|2021-07-14 10:39:40|6487.8|6481.8|6486.2|6480.2|6487.8|6481.8|6486.2|6480.2|0
1626259200000|2021-07-14 10:40:00|6486.7|6480.7|6486.5|6480.5|6486.7|6480.7|6486.5|6480.5|0
1626259210000|2021-07-14 10:40:10|6487.9|6477.9|6482.5|6476.5|6487.9|6477.9|6482.5|6476.5|0
1626259220000|2021-07-14 10:40:20|6482.3|6476.3|6480.2|6474.2|6482.3|6476.3|6480.2|6474.2|0
1626259230000|2021-07-14 10:40:30|6480.5|6474.5|6480.5|6474.5|6480.5|6474.5|6480.5|6474.5|0
1626259240000|2021-07-14 10:40:40|6480.8|6474.8|6480.3|6474.3|6480.8|6474.8|6480.3|6474.3|1
1626259250000|2021-07-14 10:40:50|6480.5|6474.5|6480.8|6474.8|6480.8|6474.8|6480.5|6474.5|0
1626259260000|2021-07-14 10:41:00|6481|6475|6480.4|6474.4|6481|6475|6480.4|6474.4|0
1626259270000|2021-07-14 10:41:10|6479.8|6473.8|6479|6473|6479.8|6473.8|6479|6473|0
1626259290000|2021-07-14 10:41:30|6479.3|6473.3|6479.3|6473.3|6479.3|6473.3|6479.3|6473.3|0
1626259300000|2021-07-14 10:41:40|6479.1|6473.1|6479.1|6473.1|6479.1|6473.1|6479.1|6473.1|0
1626259310000|2021-07-14 10:41:50|6479.3|6473.3|6481.3|6475.3|6481.8|6475.8|6479.3|6473.3|0
1626259360000|2021-07-14 10:42:40|6483|6477|6483.5|6477.5|6483.5|6477.5|6483|6477|0
1626259380000|2021-07-14 10:43:00|6483.8|6477.8|6483.5|6477.5|6484|6478|6483.5|6477.5|0
1626259430000|2021-07-14 10:43:50|6485.2|6479.2|6483.8|6477.8|6485.2|6479.2|6483.8|6477.8|0
1626259440000|2021-07-14 10:44:00|6483.5|6477.5|6483.7|6477.7|6483.7|6477.7|6483.5|6477.5|0
1626259450000|2021-07-14 10:44:10|6483.3|6477.3|6483.7|6477.7|6485.9|6477.8|6483.3|6475.9|12
1626259470000|2021-07-14 10:44:30|6486.5|6476.5|6486.5|6476.5|6486.5|6476.5|6486.5|6476.5|0
1626259480000|2021-07-14 10:44:40|6486.2|6476.2|6483.7|6477.7|6486.2|6477.7|6483.7|6476.2|0
1626259490000|2021-07-14 10:44:50|6484|6478|6486.2|6476.2|6486.5|6478|6484|6476.2|0
1626259540000|2021-07-14 10:45:40|6484.4|6478.4|6485|6479|6487.5|6479|6484.4|6477.5|0
1626259550000|2021-07-14 10:45:50|6487.2|6477.2|6487.2|6477.2|6487.5|6477.5|6487.2|6477.2|0
1626259560000|2021-07-14 10:46:00|6487.5|6477.5|6482.4|6476.4|6487.5|6478.2|6482.4|6476.4|0
1626259580000|2021-07-14 10:46:20|6482.2|6476.2|6482.4|6476.4|6482.4|6476.4|6482.1|6476.1|0
1626259650000|2021-07-14 10:47:30|6482.7|6476.7|6482.7|6476.7|6482.7|6476.7|6482.7|6476.7|0
1626259660000|2021-07-14 10:47:40|6482.5|6476.5|6481.2|6475.2|6482.5|6476.5|6481|6475|0
1626259690000|2021-07-14 10:48:10|6481|6475|6481|6475|6481|6475|6480.7|6474.7|0
1626259710000|2021-07-14 10:48:30|6481.5|6475.5|6481|6475|6481.5|6475.5|6481|6475|0
1626259720000|2021-07-14 10:48:40|6480.6|6474.6|6479.5|6473.5|6480.6|6474.6|6479.5|6473.5|0
1626259730000|2021-07-14 10:48:50|6479.7|6473.7|6479.7|6473.7|6479.7|6473.7|6479.7|6473.7|0
1626259740000|2021-07-14 10:49:00|6480|6474|6479.5|6473.5|6480|6474|6479.5|6473.5|0
1626259780000|2021-07-14 10:49:40|6479.3|6473.3|6478.5|6472.5|6479.3|6473.3|6478.5|6472.5|0
1626259800000|2021-07-14 10:50:00|6478|6472|6472.4|6466.4|6478|6472|6472.4|6466.4|0
1626259820000|2021-07-14 10:50:20|6471.9|6465.9|6468|6462|6471.9|6465.9|6467.7|6461.7|1
1626259830000|2021-07-14 10:50:30|6467.7|6461.7|6467.7|6461.7|6467.7|6461.7|6467.7|6461.7|0
1626259870000|2021-07-14 10:51:10|6467.3|6461.3|6468.7|6462.7|6470.2|6462.7|6467.3|6460.2|0
1626259890000|2021-07-14 10:51:30|6467.7|6461.7|6467.2|6461.2|6467.7|6461.7|6467.2|6461.2|0
1626259900000|2021-07-14 10:51:40|6467.1|6461.1|6467.9|6461.9|6467.9|6461.9|6467.1|6461.1|0
1626259940000|2021-07-14 10:52:20|6467.3|6461.3|6464.5|6458.5|6467.3|6461.3|6462.9|6456.9|0
1626259960000|2021-07-14 10:52:40|6464.1|6458.1|6464|6458|6466.2|6458.1|6463.5|6456.2|0
1626259970000|2021-07-14 10:52:50|6463.1|6457.1|6457.2|6451.2|6463.1|6457.1|6457.2|6451.2|1
1626259980000|2021-07-14 10:53:00|6456.9|6450.9|6457.7|6451.7|6460.2|6451.7|6456.9|6450.2|0
1626260020000|2021-07-14 10:53:40|6460.9|6450.9|6459.9|6449.9|6460.9|6452.7|6458.7|6449.9|0
1626260030000|2021-07-14 10:53:50|6457.7|6451.7|6457.4|6451.4|6457.7|6451.7|6457.4|6451.4|0
1626260040000|2021-07-14 10:54:00|6465.5|6450.5|6461.7|6451.7|6465.5|6452|6461.7|6450.5|0
1626260050000|2021-07-14 10:54:10|6462.2|6452.2|6461.9|6451.9|6462.2|6454|6459.7|6451.1|0
1626260060000|2021-07-14 10:54:20|6461.4|6451.4|6461.7|6451.7|6461.9|6451.9|6460.9|6450.9|0
1626260070000|2021-07-14 10:54:30|6461.4|6451.4|6461.6|6451.6|6461.9|6453.1|6459.1|6450.9|0
1626260080000|2021-07-14 10:54:40|6459.4|6453.4|6462.9|6456.9|6463.4|6457.4|6459.1|6450.6|0
1626260090000|2021-07-14 10:54:50|6466.7|6456.7|6466.7|6456.7|6466.7|6456.7|6466.7|6456.7|0
1626260100000|2021-07-14 10:55:00|6466.4|6456.4|6466.4|6456.4|6466.4|6456.4|6466.4|6456.4|0
1626260120000|2021-07-14 10:55:20|6466.2|6456.2|6465.9|6455.9|6466.2|6456.2|6465.9|6455.9|0
1626260150000|2021-07-14 10:55:50|6463.4|6457.4|6462.4|6456.4|6463.4|6457.4|6462.4|6456.4|0
1626260160000|2021-07-14 10:56:00|6461.9|6455.9|6461.9|6455.9|6462.4|6456.4|6461.9|6455.9|0
1626260180000|2021-07-14 10:56:20|6461|6455|6458.8|6452.8|6461|6455|6458.8|6452.8|4
1626260190000|2021-07-14 10:56:30|6459|6453|6459|6453|6459|6453|6458.8|6452.8|0
1626260200000|2021-07-14 10:56:40|6453.6|6447.6|6450.5|6444.5|6453.6|6447.6|6450.2|6444.2|12
1626260210000|2021-07-14 10:56:50|6450.2|6444.2|6450.5|6444.5|6450.5|6444.5|6450.2|6444.2|7
1626260220000|2021-07-14 10:57:00|6450.2|6444.2|6448.9|6442.9|6450.2|6444.2|6448.9|6442.9|8
1626260230000|2021-07-14 10:57:10|6449.2|6443.2|6449.2|6443.2|6449.2|6443.2|6448.9|6442.9|0
1626260240000|2021-07-14 10:57:20|6449.4|6443.4|6448.5|6442.5|6449.5|6443.5|6448.5|6442.5|12
1626260250000|2021-07-14 10:57:30|6447.8|6441.8|6444.9|6438.9|6447.8|6441.8|6444.9|6438.9|3
1626260260000|2021-07-14 10:57:40|6445.1|6439.1|6446.2|6440.2|6446.2|6440.2|6445.1|6439.1|0
1626260270000|2021-07-14 10:57:50|6446.4|6440.4|6446.9|6440.9|6446.9|6440.9|6446.4|6440.4|0
1626260280000|2021-07-14 10:58:00|6447.2|6441.2|6448.2|6442.2|6448.2|6442.2|6447.2|6441.2|16
1626260290000|2021-07-14 10:58:10|6447.9|6441.9|6447.9|6441.9|6447.9|6441.9|6447.9|6441.9|1
1626260300000|2021-07-14 10:58:20|||||||||6
1626260310000|2021-07-14 10:58:30|||||||||5
1626260320000|2021-07-14 10:58:40|6451.6|6445.6|6453.1|6447.1|6453.1|6447.1|6451.6|6445.6|6
1626260330000|2021-07-14 10:58:50|6453.3|6447.3|6454.1|6448.1|6454.1|6448.1|6453.3|6447.3|1
1626260340000|2021-07-14 10:59:00|6454.6|6448.6|6455.4|6449.4|6455.4|6449.4|6454.6|6448.6|1
1626260350000|2021-07-14 10:59:10|6455.6|6449.6|6454.3|6448.3|6455.9|6449.9|6454.3|6448.3|3
1626260370000|2021-07-14 10:59:30|6452.9|6446.9|6453.8|6447.8|6453.8|6447.8|6452.6|6446.6|1
1626260380000|2021-07-14 10:59:40|6451.8|6445.8|6450.6|6444.6|6452.6|6446.6|6450.6|6444.6|1
1626260430000|2021-07-14 11:00:30|6450.1|6444.1|6450.1|6444.1|6450.1|6444.1|6450.1|6444.1|0
1626260440000|2021-07-14 11:00:40|6451.7|6441.7|6449.8|6443.8|6451.7|6444.1|6449.8|6441.1|0
1626260450000|2021-07-14 11:00:50|6449.6|6443.6|6451.8|6445.8|6453.8|6446.4|6449.6|6443.6|1
1626260460000|2021-07-14 11:01:00|6451.6|6445.6|6450.8|6444.8|6451.8|6445.8|6450.8|6444.8|0
1626260470000|2021-07-14 11:01:10|6450.6|6444.6|6450.3|6444.3|6450.6|6444.6|6450.3|6444.3|0
1626260500000|2021-07-14 11:01:40|6450.8|6444.8|6451.4|6445.4|6451.4|6445.4|6450.8|6444.8|0
1626260520000|2021-07-14 11:02:00|6451.1|6445.1|6453.3|6447.3|6453.3|6447.3|6450.8|6444.8|0
1626260530000|2021-07-14 11:02:10|6453.8|6447.8|6453.8|6447.8|6453.8|6447.8|6453.8|6447.8|0
1626260540000|2021-07-14 11:02:20|6454|6448|6454|6448|6454|6448|6454|6448|0
1626260550000|2021-07-14 11:02:30|6454.3|6448.3|6453.3|6447.3|6454.3|6448.3|6452.6|6446.6|0
1626260560000|2021-07-14 11:02:40|6453.5|6447.5|6453.8|6447.8|6453.8|6447.8|6453.5|6447.5|0
1626260570000|2021-07-14 11:02:50|6455.3|6449.3|6453.9|6447.9|6456.2|6450.2|6453.9|6447.9|10
1626260580000|2021-07-14 11:03:00|6454.2|6448.2|6454.2|6448.2|6454.2|6448.2|6453.9|6447.9|0
1626260590000|2021-07-14 11:03:10|6454.7|6448.7|6455.2|6449.2|6455.2|6449.2|6454.7|6448.7|0
1626260610000|2021-07-14 11:03:30|||||||||9
1626260630000|2021-07-14 11:03:50|6455.7|6449.7|6455.7|6449.7|6456.5|6450.5|6455.7|6449.7|14
1626260640000|2021-07-14 11:04:00|6454.2|6448.2|6453.4|6447.4|6454.2|6448.2|6453.4|6447.4|0
1626260650000|2021-07-14 11:04:10|6453.6|6447.6|6453.6|6447.6|6453.6|6447.6|6453.4|6447.4|0
1626260660000|2021-07-14 11:04:20|6453.4|6447.4|6453.6|6447.6|6453.6|6447.6|6453.4|6447.4|0
1626260680000|2021-07-14 11:04:40|6453.4|6447.4|6453.6|6447.6|6453.6|6447.6|6453.4|6447.4|0
1626260690000|2021-07-14 11:04:50|6454.1|6448.1|6455.2|6449.2|6455.2|6449.2|6454.1|6448.1|0
1626260730000|2021-07-14 11:05:30|6454.1|6448.1|6455.2|6449.2|6455.2|6449.2|6454.1|6448.1|0
1626260750000|2021-07-14 11:05:50|6455.4|6449.4|6458.7|6452.7|6458.7|6452.7|6455.4|6449.4|19
1626260760000|2021-07-14 11:06:00|6461.2|6455.2|6465.1|6459.1|6465.9|6459.9|6461.2|6455.2|0
1626260770000|2021-07-14 11:06:10|6464.6|6458.6|6463.9|6457.9|6464.6|6458.6|6463.1|6457.1|1
1626260780000|2021-07-14 11:06:20|6464.2|6458.2|6472.7|6466.7|6474.7|6467.4|6464.2|6458.2|0
1626260790000|2021-07-14 11:06:30|6472.4|6466.4|6469.9|6463.9|6473.4|6466.4|6469.9|6463.4|0
1626260800000|2021-07-14 11:06:40|6469.4|6463.4|6468.4|6462.4|6469.4|6463.4|6468.4|6462.4|0
1626260810000|2021-07-14 11:06:50|6467.9|6461.9|6472.6|6462.6|6472.6|6462.6|6467.9|6461.9|0
1626260820000|2021-07-14 11:07:00|6471.7|6465.7|6473.1|6467.1|6473.1|6467.1|6471.7|6465.7|0
1626260830000|2021-07-14 11:07:10|6472.6|6466.6|6472.7|6466.7|6472.7|6466.7|6471.4|6465.4|0
1626260840000|2021-07-14 11:07:20|6473.1|6467.1|6472.6|6466.6|6474.2|6467.1|6470.9|6464.2|1
1626260850000|2021-07-14 11:07:30|6472.9|6466.9|6480.8|6470.8|6480.8|6470.8|6472.7|6466.7|1
1626260870000|2021-07-14 11:07:50|6476.3|6470.3|6477.8|6471.8|6477.8|6471.8|6476.3|6470.3|0
1626260880000|2021-07-14 11:08:00|6478|6472|6478.3|6472.3|6478.3|6472.3|6478|6472|0
1626260900000|2021-07-14 11:08:20|6478.1|6472.1|6478.3|6472.3|6478.3|6472.3|6478.1|6472.1|0
1626260910000|2021-07-14 11:08:30|6478|6472|6478|6472|6478|6472|6478|6472|0
1626260920000|2021-07-14 11:08:40|6478.3|6472.3|6478.3|6472.3|6478.3|6472.3|6478|6472|0
1626260930000|2021-07-14 11:08:50|6478.1|6472.1|6483.3|6473.3|6483.3|6473.3|6478|6472|0
1626260940000|2021-07-14 11:09:00|6481.5|6475.5|6485.6|6475.6|6485.9|6475.9|6481.1|6475|0
1626260960000|2021-07-14 11:09:20|6485.3|6475.3|6485.9|6475.9|6485.9|6475.9|6485.3|6475.3|0
1626260970000|2021-07-14 11:09:30|6486.1|6476.1|6485.3|6475.3|6486.1|6476.1|6481|6475|0
1626260980000|2021-07-14 11:09:40|6482.8|6476.8|6482.5|6476.5|6482.8|6476.8|6482.5|6476.5|0
1626260990000|2021-07-14 11:09:50|6482|6476|6482|6476|6482|6476|6482|6476|0
1626261000000|2021-07-14 11:10:00|6482.5|6476.5|6482.8|6476.8|6482.8|6476.8|6482.1|6476.1|0
1626261020000|2021-07-14 11:10:20|6482|6476|6476.5|6470.5|6482.3|6476.3|6476.5|6470.5|2
1626261030000|2021-07-14 11:10:30|6479.3|6464.3|6472.8|6466.8|6479.3|6466.8|6472.8|6464.3|1
1626261040000|2021-07-14 11:10:40|6473.1|6467.1|6473.1|6467.1|6473.1|6467.1|6473.1|6467.1|0
1626261060000|2021-07-14 11:11:00|6471.3|6465.3|6474.8|6468.8|6474.8|6468.8|6470.6|6464.6|9
1626261070000|2021-07-14 11:11:10|6475.1|6469.1|6475.1|6469.1|6475.1|6469.1|6475.1|6469.1|0
1626261080000|2021-07-14 11:11:20|6474.6|6468.6|6475.1|6469.1|6475.1|6469.1|6474.6|6468.6|0
1626261090000|2021-07-14 11:11:30|6474.8|6468.8|6470.8|6464.8|6475.1|6469.1|6470.8|6464.8|3
1626261100000|2021-07-14 11:11:40|6470.6|6464.6|6470.6|6464.6|6470.6|6464.6|6470.6|6464.6|0
1626261120000|2021-07-14 11:12:00|6470.8|6464.8|6467.1|6461.1|6470.8|6464.8|6467.1|6461.1|3
1626261130000|2021-07-14 11:12:10|6469|6463|6464.3|6458.3|6469|6463|6462.3|6451.3|11
1626261140000|2021-07-14 11:12:20|6465.8|6459.8|6471.8|6465.8|6473.5|6467.5|6465.8|6459.8|25
1626261150000|2021-07-14 11:12:30|6471.3|6461.3|6468.8|6462.8|6473.8|6463.3|6467.4|6456.1|4
1626261160000|2021-07-14 11:12:40|6469.1|6463.1|6469.1|6463.1|6469.1|6463.1|6468.8|6462.8|0
1626261170000|2021-07-14 11:12:50|6468.5|6462.5|6468.5|6462.5|6468.5|6462.5|6468.5|6462.5|0
1626261180000|2021-07-14 11:13:00|6470.1|6460.1|6469.8|6459.8|6470.1|6460.1|6469.5|6459.5|0
1626261190000|2021-07-14 11:13:10|6466.6|6460.6|6465.8|6459.8|6466.6|6460.6|6465.8|6459.8|0
1626261200000|2021-07-14 11:13:20|6465.5|6459.5|6465.5|6459.5|6465.5|6459.5|6465.5|6459.5|1
1626261220000|2021-07-14 11:13:40|6465.9|6459.9|6468.8|6462.8|6470|6462.8|6465.9|6459.9|1
1626261230000|2021-07-14 11:13:50|6468.5|6462.5|6468.5|6462.5|6468.5|6462.5|6468.5|6462.5|0
1626261240000|2021-07-14 11:14:00|6468.8|6462.8|6470.3|6460.3|6470.5|6462.8|6468.2|6460|0
1626261250000|2021-07-14 11:14:10|6470|6460|6468.5|6462.5|6470|6462.5|6468.5|6460|0
1626261260000|2021-07-14 11:14:20|6468.8|6462.8|6470.5|6460.5|6470.5|6462.8|6468.1|6460.5|3
1626261270000|2021-07-14 11:14:30|6471|6461|6471.5|6465.5|6472.3|6465.5|6470.3|6461|1
1626261280000|2021-07-14 11:14:40|6471.1|6465.1|6470.5|6464.5|6471.1|6465.1|6470.5|6464.5|0
1626261290000|2021-07-14 11:14:50|6471|6465|6469|6463|6471.5|6465.5|6469|6463|0
1626261300000|2021-07-14 11:15:00|6469.7|6463.7|6469.5|6463.5|6472.3|6465.5|6469|6462.3|0
1626261310000|2021-07-14 11:15:10|6469|6463|6469.3|6463.3|6471|6465|6469|6463|0
1626261330000|2021-07-14 11:15:30|6469.8|6463.8|6470.5|6464.5|6470.8|6464.8|6469.8|6463.8|0
1626261340000|2021-07-14 11:15:40|6471|6465|6471|6465|6471.3|6465.3|6470|6464|0
1626261350000|2021-07-14 11:15:50|6470.3|6464.3|6469.5|6463.5|6470.3|6464.3|6469.5|6463.5|0
1626261360000|2021-07-14 11:16:00|6469.3|6463.3|6466.3|6460.3|6469.5|6463.3|6466|6459.5|0
1626261370000|2021-07-14 11:16:10|6466.1|6460.1|6465.3|6459.3|6466.1|6460.1|6465.3|6459.3|0
1626261390000|2021-07-14 11:16:30|6466.3|6460.3|6466.5|6460.5|6466.5|6460.5|6466.3|6460.3|0
1626261410000|2021-07-14 11:16:50|6467|6461|6466.4|6460.4|6467.1|6461.1|6466.4|6460.4|0
1626261420000|2021-07-14 11:17:00|6466.9|6460.9|6466.5|6460.5|6466.9|6460.9|6465.6|6459.6|0
1626261430000|2021-07-14 11:17:10|6467|6461|6467|6461|6467|6461|6467|6461|0
1626261440000|2021-07-14 11:17:20|6466.8|6460.8|6465.9|6459.9|6466.8|6460.8|6465.9|6459.9|0
1626261450000|2021-07-14 11:17:30|6465.6|6459.6|6466.5|6456.5|6469.3|6459.6|6465.6|6453.7|0
1626261460000|2021-07-14 11:17:40|6466|6456|6461.8|6455.8|6466.5|6457.2|6461.8|6455.8|0
1626261480000|2021-07-14 11:18:00|6461.3|6455.3|6466.2|6456.2|6466.2|6458.7|6461.3|6455.3|1
1626261490000|2021-07-14 11:18:10|6466.7|6456.7|6467.5|6457.5|6467.5|6457.5|6466.7|6456.7|0
1626261500000|2021-07-14 11:18:20|6467|6457|6467|6457|6467|6457|6467|6457|0
1626261510000|2021-07-14 11:18:30|6467.5|6457.5|6467|6457|6467.5|6457.5|6467|6457|0
1626261520000|2021-07-14 11:18:40|6467.2|6457.2|6467.5|6457.5|6467.5|6457.5|6467|6457|0
1626261540000|2021-07-14 11:19:00|6467.3|6457.3|6467.5|6457.5|6467.5|6457.5|6467.2|6457.2|0
1626261550000|2021-07-14 11:19:10|6467|6457|6469|6454|6469|6457|6467|6454|0
1626261570000|2021-07-14 11:19:30|6468.5|6453.5|6466.2|6456.2|6469|6459.4|6465.4|6453.5|0
1626261580000|2021-07-14 11:19:40|6464.4|6458.4|6466|6456|6468.7|6461|6464.4|6453.7|5
1626261590000|2021-07-14 11:19:50|6465.8|6455.8|6465.5|6455.5|6465.8|6457|6463|6455.2|0
1626261600000|2021-07-14 11:20:00|6465.7|6455.7|6465.7|6455.7|6465.7|6455.7|6465.7|6455.7|0
1626261610000|2021-07-14 11:20:10|6466|6456|6465.7|6455.7|6466|6456|6465.7|6455.7|0
1626261620000|2021-07-14 11:20:20|6466|6456|6465.7|6455.7|6466|6456|6465.7|6455.7|0
1626261630000|2021-07-14 11:20:30|6466|6456|6464.5|6458.5|6466|6458.5|6463.7|6455.2|0
1626261640000|2021-07-14 11:20:40|6464.3|6458.3|6464.3|6458.3|6464.5|6458.5|6464.3|6458.3|0
1626261690000|2021-07-14 11:21:30|6464.5|6458.5|6468.4|6462.4|6468.4|6462.4|6464.5|6458.5|1
1626261700000|2021-07-14 11:21:40|6469.1|6463.1|6468.4|6462.4|6469.1|6463.1|6468.4|6462.4|0
1626261710000|2021-07-14 11:21:50|6468.1|6462.1|6474.5|6468.5|6477.3|6468.5|6468.1|6462.1|1
1626261720000|2021-07-14 11:22:00|6474.8|6468.8|6474.7|6468.7|6475.2|6469.2|6474.7|6468.7|0
1626261730000|2021-07-14 11:22:10|6475.7|6469.7|6475.7|6469.7|6477.2|6471.2|6475.7|6469.7|0
1626261740000|2021-07-14 11:22:20|6476.1|6470.1|6477.7|6471.7|6478.9|6471.7|6475.4|6468.9|0
1626261750000|2021-07-14 11:22:30|6476.4|6470.4|6477.4|6471.4|6477.7|6471.7|6475.9|6469.9|0
1626261760000|2021-07-14 11:22:40|6478|6472|6476.9|6470.9|6479.2|6473.2|6476.2|6470.2|1
1626261770000|2021-07-14 11:22:50|6475.5|6469.5|6473.7|6463.7|6477.7|6469.5|6473.7|6462.7|2
1626261780000|2021-07-14 11:23:00|6473.9|6463.9|6475.2|6465.2|6475.7|6466.4|6471.8|6463.7|0
1626261790000|2021-07-14 11:23:10|6475.7|6465.7|6472.2|6462.2|6476|6466.8|6471.5|6462|0
1626261800000|2021-07-14 11:23:20|6469.6|6463.6|6472.2|6462.2|6472.2|6463.6|6469.6|6462.2|0
1626261810000|2021-07-14 11:23:30|6468.7|6462.7|6469|6463|6472.2|6463.2|6468.7|6462.2|0
1626261820000|2021-07-14 11:23:40|6468.7|6462.7|6471.3|6461.3|6474|6462.7|6465.1|6456|0
1626261830000|2021-07-14 11:23:50|6468.5|6462.5|6471|6461|6473.7|6462.5|6466.7|6458.5|0
1626261840000|2021-07-14 11:24:00|6473.7|6458.7|6465.2|6459.2|6473.7|6462.4|6465.2|6458.7|0
1626261850000|2021-07-14 11:24:10|6468.5|6458.5|6470|6460|6472.7|6460|6468.5|6457.7|0
1626261860000|2021-07-14 11:24:20|6469.8|6459.8|6466.2|6460.2|6472.7|6461|6466.2|6457.7|0
1626261870000|2021-07-14 11:24:30|6465.7|6459.7|6468.7|6453.7|6470.7|6462|6461|6452.8|0
1626261880000|2021-07-14 11:24:40|6465.2|6455.2|6463|6457|6469.2|6457|6462|6453.9|0
1626261890000|2021-07-14 11:24:50|6462.2|6456.2|6466.7|6456.7|6470|6457.7|6461.7|6454.4|0
1626261900000|2021-07-14 11:25:00|6468.3|6453.3|6467.2|6457.2|6468.4|6457.2|6465.7|6453.3|0
1626261910000|2021-07-14 11:25:10|6466.2|6456.2|6466|6456|6466.2|6456.2|6466|6456|0
1626261920000|2021-07-14 11:25:20|6465.7|6455.7|6465.5|6455.5|6466.5|6458.4|6464.4|6455.2|0
1626261930000|2021-07-14 11:25:30|6463.7|6457.7|6468.3|6453.3|6468.3|6457.7|6463.7|6453.3|0
1626261940000|2021-07-14 11:25:40|6465.1|6455.1|6466.2|6456.2|6466.2|6456.2|6465.1|6455.1|0
1626261950000|2021-07-14 11:25:50|6464.7|6458.7|6464.7|6458.7|6464.7|6458.7|6464.7|6458.7|0
1626261960000|2021-07-14 11:26:00|6466.5|6456.5|6464.4|6458.4|6466.5|6458.4|6464.4|6456.2|0
1626261970000|2021-07-14 11:26:10|6466.2|6456.2|6465.9|6455.9|6466.2|6456.2|6465.7|6455.7|0
1626261980000|2021-07-14 11:26:20|6466.2|6456.2|6465.7|6455.7|6466.2|6456.2|6465.2|6455.2|0
1626261990000|2021-07-14 11:26:30|6465.2|6455.2|6466.2|6456.2|6466.2|6457.7|6463.7|6455.2|0
1626262000000|2021-07-14 11:26:40|6466.5|6456.5|6466.5|6456.5|6466.5|6456.5|6466.5|6456.5|0
1626262010000|2021-07-14 11:26:50|6463.5|6457.5|6462.5|6456.5|6463.9|6457.5|6462|6453.9|1
1626262020000|2021-07-14 11:27:00|6462|6456|6461.5|6455.5|6462|6456|6461.5|6455.5|0
1626262030000|2021-07-14 11:27:10|6462.3|6456.3|6463|6457|6463|6457|6462.3|6456.3|0
1626262040000|2021-07-14 11:27:20|6462.8|6456.8|6463.1|6457.1|6463.6|6457.6|6460.1|6454.1|3
1626262050000|2021-07-14 11:27:30|6463.9|6457.9|6463.3|6457.3|6463.9|6457.9|6463.1|6457.1|0
1626262060000|2021-07-14 11:27:40|6462.5|6456.5|6462.8|6456.8|6462.8|6456.8|6462.2|6456.2|0
1626262080000|2021-07-14 11:28:00|6463|6457|6463.3|6457.3|6463.5|6457.5|6461.6|6455.6|2
1626262090000|2021-07-14 11:28:10|6462.9|6456.9|6465.1|6459.1|6465.1|6459.1|6462.1|6456.1|0
1626262100000|2021-07-14 11:28:20|6464.9|6458.9|6463.3|6457.3|6464.9|6458.9|6463.3|6457.3|0
1626262110000|2021-07-14 11:28:30|6462.8|6456.8|6462.5|6456.5|6463|6457|6462.5|6456.5|1
1626262130000|2021-07-14 11:28:50|6462.3|6456.3|6463.5|6453.5|6463.5|6456.3|6461|6453.5|1
1626262140000|2021-07-14 11:29:00|6461.3|6455.3|6463.2|6453.2|6463.5|6455.3|6461.3|6453.2|0
1626262150000|2021-07-14 11:29:10|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|6462.5|6456.5|0
1626262160000|2021-07-14 11:29:20|6463|6457|6463|6457|6463|6457|6463|6457|0
1626262190000|2021-07-14 11:29:50|6463.2|6457.2|6463.7|6457.7|6463.7|6457.7|6463.2|6457.2|0
1626262200000|2021-07-14 11:30:00|6463.5|6457.5|6463.5|6457.5|6463.5|6457.5|6463.5|6457.5|0
1626262210000|2021-07-14 11:30:10|6463.7|6457.7|6464|6458|6464|6458|6463.7|6457.7|10
1626262230000|2021-07-14 11:30:30|6464.2|6458.2|6466.5|6460.5|6466.5|6460.5|6464.2|6458.2|1
1626262240000|2021-07-14 11:30:40|6467|6461|6467|6461|6467|6461|6466.7|6460.7|0
1626262250000|2021-07-14 11:30:50|6466.5|6460.5|6466.5|6460.5|6466.7|6460.7|6466.5|6460.5|1
1626262270000|2021-07-14 11:31:10|6469.5|6459.5|6469.5|6459.5|6469.5|6459.5|6469.5|6459.5|0
1626262310000|2021-07-14 11:31:50|6463.3|6457.3|6463.3|6457.3|6463.3|6457.3|6463.3|6457.3|0
1626262320000|2021-07-14 11:32:00|6463.9|6457.9|6470.5|6460.5|6471.1|6461.1|6463.9|6457.9|0
1626262330000|2021-07-14 11:32:10|6468.3|6462.3|6469.5|6459.5|6470.8|6462.3|6468|6459.5|0
1626262430000|2021-07-14 11:33:50|6473.3|6458.3|6470|6460|6473.3|6460|6470|6458|0
1626262440000|2021-07-14 11:34:00|6469.5|6459.5|6470.5|6464.5|6473|6464.5|6469.5|6458|0
1626262450000|2021-07-14 11:34:10|6467.6|6461.6|6470|6464|6472.8|6464.5|6467.6|6461.6|2
1626262460000|2021-07-14 11:34:20|6470.2|6464.2|6473.1|6458.1|6473.1|6464.5|6470.2|6458.1|0
1626262470000|2021-07-14 11:34:30|6473.3|6458.3|6473.3|6458.3|6473.3|6458.3|6473.3|6458.3|0
1626262490000|2021-07-14 11:34:50|6471|6461|6469|6463|6471|6463|6469|6461|0
1626262500000|2021-07-14 11:35:00|6470.3|6464.3|6472.1|6466.1|6472.1|6466.1|6470.1|6464.1|0
1626262510000|2021-07-14 11:35:10|6471.6|6465.6|6472.1|6466.1|6472.1|6466.1|6471.6|6465.6|0
1626262520000|2021-07-14 11:35:20|6472.3|6466.3|6472.6|6466.6|6472.6|6466.6|6472.3|6466.3|0
1626262550000|2021-07-14 11:35:50|6475.4|6465.4|6472.9|6466.9|6475.4|6466.9|6472.6|6464.8|0
1626262560000|2021-07-14 11:36:00|6472.6|6466.6|6475.1|6465.1|6475.1|6466.9|6472.6|6464.8|0
1626262570000|2021-07-14 11:36:10|6472.9|6466.9|6474.1|6464.1|6474.1|6466.9|6472.9|6464.1|0
1626262590000|2021-07-14 11:36:30|6471.6|6465.6|6471.3|6465.3|6473.4|6465.6|6471.3|6463.4|0
1626262600000|2021-07-14 11:36:40|6470.6|6464.6|6470.6|6464.6|6470.6|6464.6|6470.6|6464.6|0
1626262620000|2021-07-14 11:37:00|6472|6466|6471.6|6465.6|6472.5|6466.5|6471.6|6465.6|0
1626262650000|2021-07-14 11:37:30|6471.1|6465.1|6471.1|6465.1|6471.1|6465.1|6470.2|6464.2|0
1626262660000|2021-07-14 11:37:40|6469.3|6463.3|6471.4|6465.4|6471.6|6465.6|6469.3|6463.3|0
1626262670000|2021-07-14 11:37:50|6471.3|6465.3|6470.6|6464.6|6471.8|6465.8|6470.6|6464.6|0
1626262680000|2021-07-14 11:38:00|6470.8|6464.8|6472.6|6466.6|6472.6|6466.6|6470.8|6464.8|0
1626262690000|2021-07-14 11:38:10|6472.3|6466.3|6472.6|6466.6|6472.6|6466.6|6472.3|6466.3|0
1626262700000|2021-07-14 11:38:20|6474.8|6464.8|6472.9|6466.9|6474.8|6466.9|6472.9|6464.8|0
1626262710000|2021-07-14 11:38:30|6472.6|6466.6|6472.8|6466.8|6472.8|6466.8|6472.6|6466.6|0
1626262720000|2021-07-14 11:38:40|6473|6467|6473.7|6467.7|6474|6468|6473|6467|0
1626262730000|2021-07-14 11:38:50|6474|6468|6473.7|6467.7|6474|6468|6473.7|6467.7|0
1626262740000|2021-07-14 11:39:00|6473.3|6467.3|6473.7|6467.7|6474|6468|6473|6467|0
1626262760000|2021-07-14 11:39:20|6473.3|6467.3|6471.6|6465.6|6473.3|6467.3|6471.6|6465.6|0
1626262770000|2021-07-14 11:39:30|6471.4|6465.4|6473|6458|6473.3|6465.4|6471.4|6458|0
1626262780000|2021-07-14 11:39:40|6470.7|6460.7|6471.3|6461.3|6471.3|6461.3|6470.7|6460.7|0
1626262800000|2021-07-14 11:40:00|6471.5|6461.5|6470|6464|6471.5|6464|6470|6461.5|0
1626262820000|2021-07-14 11:40:20|6470.5|6464.5|6469.5|6463.5|6470.8|6464.8|6469.5|6463.5|0
1626262830000|2021-07-14 11:40:30|6468.5|6462.5|6468.8|6462.8|6468.8|6462.8|6468.5|6462.5|0
1626262840000|2021-07-14 11:40:40|6469.3|6463.3|6470|6464|6470|6464|6469.3|6463.3|0
1626262850000|2021-07-14 11:40:50|6470.2|6464.2|6470.5|6464.5|6470.5|6464.5|6470.2|6464.2|0
1626262870000|2021-07-14 11:41:10|6469.8|6463.8|6468|6462|6469.8|6463.8|6467.7|6461.7|0
1626262880000|2021-07-14 11:41:20|6467.6|6461.6|6467|6461|6467.6|6461.6|6467|6461|6
1626262890000|2021-07-14 11:41:30|6466.8|6460.8|6468|6462|6468|6462|6466|6460|0
1626262910000|2021-07-14 11:41:50|6468.5|6462.5|6470.9|6460.9|6470.9|6462.5|6468.3|6460.7|0
1626262920000|2021-07-14 11:42:00|6471.5|6461.5|6468|6462|6471.5|6463.3|6468|6460.8|0
1626262930000|2021-07-14 11:42:10|6468.3|6462.3|6469|6463|6469|6463|6468.3|6462.3|0
1626262940000|2021-07-14 11:42:20|6468.5|6462.5|6467.7|6461.7|6470|6462.5|6467|6460|0
1626262950000|2021-07-14 11:42:30|6468.3|6462.3|6471.5|6461.5|6471.5|6463|6468.3|6460.5|0
1626262960000|2021-07-14 11:42:40|6471.3|6461.3|6471.3|6461.3|6471.3|6461.3|6471.3|6461.3|0
1626262970000|2021-07-14 11:42:50|6471.5|6461.5|6473|6458|6473|6461.5|6471.3|6458|0
1626262980000|2021-07-14 11:43:00|6472|6457|6473|6458|6473|6458|6472|6457|1
1626262990000|2021-07-14 11:43:10|6470.3|6460.3|6470.3|6460.3|6473|6460.3|6470|6458|0
1626263000000|2021-07-14 11:43:20|6465.2|6459.2|6468.8|6458.8|6468.8|6461|6464.2|6458.2|0
1626263010000|2021-07-14 11:43:30|6468.5|6458.5|6463.2|6457.2|6468.5|6461|6463.2|6457.2|0
1626263020000|2021-07-14 11:43:40|6464|6458|6463.6|6457.6|6468.8|6461|6463.2|6457.2|0
1626263030000|2021-07-14 11:43:50|6465.3|6459.3|6465.7|6459.7|6468.2|6460.7|6465.3|6457.9|0
1626263040000|2021-07-14 11:44:00|6467.9|6457.9|6465.1|6459.1|6468.2|6460|6465.1|6457.2|0
1626263050000|2021-07-14 11:44:10|6466|6460|6466|6460|6466|6460|6466|6460|0
1626263060000|2021-07-14 11:44:20|6465.1|6459.1|6466|6460|6468.5|6460.4|6463.2|6457.2|0
1626263070000|2021-07-14 11:44:30|6468.2|6458.2|6466|6460|6469.5|6461|6466|6458.2|0
1626263080000|2021-07-14 11:44:40|6468.2|6458.2|6468.2|6458.2|6468.2|6461|6466|6458.2|0
1626263090000|2021-07-14 11:44:50|6466.2|6460.2|6469.5|6459.5|6469.5|6461|6466.2|6458.8|0
1626263100000|2021-07-14 11:45:00|6467.3|6461.3|6466|6460|6469.3|6461.3|6466|6458.2|0
1626263110000|2021-07-14 11:45:10|6467.7|6457.7|6467.5|6457.5|6467.7|6457.7|6467.5|6457.5|0
1626263120000|2021-07-14 11:45:20|6466|6460|6467.5|6457.5|6467.5|6460|6466|6457.5|0
1626263140000|2021-07-14 11:45:40|6466|6460|6466.5|6460.5|6466.5|6460.5|6466|6460|0
1626263160000|2021-07-14 11:46:00|6466.7|6460.7|6466.7|6460.7|6466.7|6460.7|6466.7|6460.7|0
1626263170000|2021-07-14 11:46:10|6467|6461|6467|6461|6467|6461|6467|6461|0
1626263200000|2021-07-14 11:46:40|6467.2|6461.2|6467.5|6461.5|6467.5|6461.5|6467.2|6461.2|0
1626263210000|2021-07-14 11:46:50|6467.8|6461.8|6467.8|6461.8|6467.8|6461.8|6467.8|6461.8|0
1626263270000|2021-07-14 11:47:50|6466.5|6460.5|6466.5|6460.5|6466.7|6460.7|6466.5|6460.5|0
1626263280000|2021-07-14 11:48:00|6466|6460|6464.4|6458.4|6466.1|6460.1|6464.4|6458.4|1
1626263290000|2021-07-14 11:48:10|6465.6|6459.6|6465.6|6459.6|6465.6|6459.6|6465.6|6459.6|0
1626263310000|2021-07-14 11:48:30|6465.8|6459.8|6465.6|6459.6|6465.8|6459.8|6465.6|6459.6|0
1626263360000|2021-07-14 11:49:20|6465.8|6459.8|6465.8|6459.8|6465.8|6459.8|6465.8|6459.8|0
1626263370000|2021-07-14 11:49:30|6466.1|6460.1|6466.1|6460.1|6466.1|6460.1|6466.1|6460.1|0
1626263380000|2021-07-14 11:49:40|6466.3|6460.3|6466.3|6460.3|6466.3|6460.3|6466.3|6460.3|0
1626263390000|2021-07-14 11:49:50|6466.6|6460.6|6467.3|6461.3|6467.3|6461.3|6466.6|6460.6|1
1626263400000|2021-07-14 11:50:00|6468.3|6462.3|6468.3|6462.3|6468.3|6462.3|6468.3|6462.3|0
1626263480000|2021-07-14 11:51:20|||||||||2
1626263490000|2021-07-14 11:51:30|6468|6462|6468|6462|6468|6462|6468|6462|0
1626263510000|2021-07-14 11:51:50|6468.4|6462.4|6470.7|6460.7|6470.7|6463.5|6468.4|6460.7|1
1626263520000|2021-07-14 11:52:00|6471|6461|6469.2|6463.2|6471|6463.2|6469.2|6461|2
1626263530000|2021-07-14 11:52:10|6471|6461|6469.2|6463.2|6471|6463.2|6469.2|6461|0
1626263540000|2021-07-14 11:52:20|6471|6461|6469.8|6463.8|6471|6464|6469.8|6461|0
1626263550000|2021-07-14 11:52:30|6470|6464|6469.8|6463.8|6470|6464|6469.8|6463.8|2
1626263570000|2021-07-14 11:52:50|6470|6464|6469.7|6463.7|6470|6464|6469.7|6463.7|0
1626263590000|2021-07-14 11:53:10|||||||||2
1626263620000|2021-07-14 11:53:40|6469.9|6463.9|6469.9|6463.9|6469.9|6463.9|6469.9|6463.9|0
1626263690000|2021-07-14 11:54:50|6470.4|6464.4|6470.4|6464.4|6470.4|6464.4|6470.4|6464.4|2
1626263710000|2021-07-14 11:55:10|6470.3|6464.3|6472.3|6466.3|6473.8|6467.8|6470.3|6464.3|5
1626263720000|2021-07-14 11:55:20|6472.1|6466.1|6471.4|6465.4|6472.1|6466.1|6471.4|6465.4|1
1626263730000|2021-07-14 11:55:30|6471|6465|6470.4|6464.4|6471|6465|6470.4|6464.4|0
1626263740000|2021-07-14 11:55:40|6470.1|6464.1|6470.1|6464.1|6470.1|6464.1|6470.1|6464.1|0
1626263750000|2021-07-14 11:55:50|6470.6|6464.6|6470.9|6464.9|6470.9|6464.9|6470.6|6464.6|1
1626263760000|2021-07-14 11:56:00|6471.2|6465.2|6471.7|6465.7|6472.9|6466.9|6471.2|6465.2|1
1626263770000|2021-07-14 11:56:10|6471.4|6465.4|6471.6|6465.6|6471.6|6465.6|6471.4|6465.4|0
1626263780000|2021-07-14 11:56:20|6472.3|6466.3|6471.9|6465.9|6472.3|6466.3|6471.9|6465.9|3
1626263790000|2021-07-14 11:56:30|6471.6|6465.6|6471.9|6465.9|6472.4|6466.4|6471.6|6465.6|0
1626263800000|2021-07-14 11:56:40|6471.4|6465.4|6472.4|6466.4|6472.4|6466.4|6471.4|6465.4|0
1626263810000|2021-07-14 11:56:50|6471.7|6465.7|6472.7|6466.7|6472.7|6466.7|6471.7|6465.7|0
1626263820000|2021-07-14 11:57:00|6472.2|6466.2|6470|6464|6474.7|6467.2|6468.6|6462.6|0
1626263830000|2021-07-14 11:57:10|6468.7|6462.7|6470.8|6464.8|6470.8|6464.8|6468.7|6462.7|0
1626263850000|2021-07-14 11:57:30|6470.2|6464.2|6470.5|6464.5|6470.5|6464.5|6469.8|6463.8|0
1626263870000|2021-07-14 11:57:50|6469.2|6463.2|6470.7|6464.7|6470.7|6464.7|6469.2|6463.2|0
1626263880000|2021-07-14 11:58:00|6470.4|6464.4|6470.2|6464.2|6470.4|6464.4|6470.2|6464.2|0
1626263890000|2021-07-14 11:58:10|6470.4|6464.4|6470.7|6464.7|6470.7|6464.7|6470.4|6464.4|2
1626263900000|2021-07-14 11:58:20|6470.9|6464.9|6470.9|6464.9|6470.9|6464.9|6470.5|6464.5|4
1626263910000|2021-07-14 11:58:30|6471.1|6465.1|6471.1|6465.1|6471.1|6465.1|6471.1|6465.1|0
1626263920000|2021-07-14 11:58:40|6470.8|6464.8|6470.8|6464.8|6470.8|6464.8|6470.8|6464.8|0
1626263930000|2021-07-14 11:58:50|6471.1|6465.1|6471.1|6465.1|6471.1|6465.1|6471.1|6465.1|0
1626263940000|2021-07-14 11:59:00|6470.9|6464.9|6470.9|6464.9|6470.9|6464.9|6470.9|6464.9|5
1626263950000|2021-07-14 11:59:10|6469.7|6463.7|6471.2|6465.2|6471.2|6465.2|6468.3|6462.3|0
1626263960000|2021-07-14 11:59:20|6468.3|6462.3|6470.1|6460.1|6470.1|6462.3|6468.3|6460.1|0
1626263980000|2021-07-14 11:59:40|6468.6|6462.6|6469.4|6463.4|6469.4|6463.4|6468.6|6462.6|0
1626264020000|2021-07-14 12:00:20|6469.3|6463.3|6469.1|6463.1|6469.3|6463.3|6469.1|6463.1|5
1626264030000|2021-07-14 12:00:30|6469.4|6463.4|6469.4|6463.4|6469.4|6463.4|6469.4|6463.4|0
1626264060000|2021-07-14 12:01:00|6471|6465|6469.1|6463.1|6471|6465|6468.9|6462.9|1
1626264070000|2021-07-14 12:01:10|6468.6|6462.6|6468.6|6462.6|6468.6|6462.6|6468.6|6462.6|0
1626264090000|2021-07-14 12:01:30|6468.9|6462.9|6468.9|6462.9|6468.9|6462.9|6468.9|6462.9|0
1626264100000|2021-07-14 12:01:40|6468.8|6462.8|6468.6|6462.6|6468.8|6462.8|6468.6|6462.6|1
1626264110000|2021-07-14 12:01:50|6468.9|6462.9|6468.6|6462.6|6469.4|6463.4|6468.6|6462.6|0
1626264120000|2021-07-14 12:02:00|6468.8|6462.8|6469.4|6463.4|6469.4|6463.4|6468.6|6462.6|0
1626264130000|2021-07-14 12:02:10|6469.1|6463.1|6468.6|6462.6|6469.1|6463.1|6468.6|6462.6|0
1626264150000|2021-07-14 12:02:30|6472.3|6457.3|6459.4|6453.4|6472.3|6457.3|6459.4|6453.4|0
1626264160000|2021-07-14 12:02:40|6459.7|6453.7|6459.7|6453.7|6459.7|6453.7|6459.7|6453.7|0
1626264170000|2021-07-14 12:02:50|6459.9|6453.9|6459.7|6453.7|6459.9|6453.9|6459.7|6453.7|0
1626264180000|2021-07-14 12:03:00|6459.4|6453.4|6460.4|6454.4|6461.6|6455.6|6459.2|6453.2|2
1626264190000|2021-07-14 12:03:10|6459.9|6453.9|6459.4|6453.4|6459.9|6453.9|6459.4|6453.4|0
1626264200000|2021-07-14 12:03:20|6459.2|6453.2|6458.9|6452.9|6459.2|6453.2|6458.9|6452.9|2
1626264210000|2021-07-14 12:03:30|6458.7|6452.7|6458.4|6452.4|6458.7|6452.7|6456.9|6450.9|1
1626264240000|2021-07-14 12:04:00|6459.5|6453.5|6456.5|6450.5|6460.2|6454.2|6456.5|6450.5|1
1626264250000|2021-07-14 12:04:10|6456.8|6450.8|6456.4|6450.4|6456.8|6450.8|6456.1|6450.1|1
1626264270000|2021-07-14 12:04:30|6456.3|6450.3|6454.9|6448.9|6456.3|6450.3|6454.4|6448.4|4
1626264280000|2021-07-14 12:04:40|6455.4|6449.4|6454.9|6448.9|6455.4|6449.4|6454.9|6448.9|0
1626264290000|2021-07-14 12:04:50|6455.4|6449.4|6451.9|6445.9|6455.4|6449.4|6451.9|6445.9|3
1626264300000|2021-07-14 12:05:00|6451.7|6445.7|6454.9|6448.9|6456.4|6448.9|6451.7|6445.7|2
1626264310000|2021-07-14 12:05:10|6456.1|6446.1|6454.9|6448.9|6456.4|6448.9|6454.9|6446.1|0
1626264320000|2021-07-14 12:05:20|6454.7|6448.7|6454.7|6448.7|6454.7|6448.7|6454.7|6448.7|0
1626264330000|2021-07-14 12:05:30|6454.9|6448.9|6453.9|6447.9|6454.9|6448.9|6453.9|6447.9|0
1626264340000|2021-07-14 12:05:40|6456.4|6446.4|6456.1|6446.1|6456.4|6446.4|6456.1|6446.1|0
1626264360000|2021-07-14 12:06:00|6454.2|6448.2|6456.4|6446.4|6456.4|6448.2|6454.2|6446.4|0
1626264390000|2021-07-14 12:06:30|6454.2|6448.2|6453.9|6447.9|6454.2|6448.2|6453.9|6447.9|0
1626264400000|2021-07-14 12:06:40|6456.1|6446.1|6453.5|6447.5|6456.1|6448.2|6453.5|6446.1|1
1626264410000|2021-07-14 12:06:50|6453.2|6447.2|6453.5|6447.5|6453.5|6447.5|6453.2|6447.2|0
1626264420000|2021-07-14 12:07:00|6453.7|6447.7|6456.2|6446.2|6456.4|6447.7|6453.7|6445.7|0
1626264430000|2021-07-14 12:07:10|6457|6447|6455.2|6449.2|6457|6449.5|6455.2|6447|1
1626264440000|2021-07-14 12:07:20|6455.4|6449.4|6455.4|6449.4|6455.4|6449.4|6455.4|6449.4|0
1626264450000|2021-07-14 12:07:30|6456.4|6450.4|6456.4|6450.4|6456.4|6450.4|6456.4|6450.4|0
1626264470000|2021-07-14 12:07:50|6456.9|6450.9|6456|6450|6456.9|6450.9|6456|6450|7
1626264480000|2021-07-14 12:08:00|6455.9|6449.9|6456.9|6450.9|6456.9|6450.9|6455.9|6449.9|0
1626264490000|2021-07-14 12:08:10|6457.2|6451.2|6457.2|6451.2|6457.2|6451.2|6457.2|6451.2|1
1626264510000|2021-07-14 12:08:30|6459.9|6453.9|6460.7|6454.7|6461.2|6455.2|6459.9|6453.9|2
1626264520000|2021-07-14 12:08:40|6461.9|6455.9|6462.8|6456.8|6463.8|6457.8|6461.6|6455.6|1
1626264530000|2021-07-14 12:08:50|6462.6|6456.6|6462|6456|6462.6|6456.6|6462|6456|0
1626264540000|2021-07-14 12:09:00|6461.8|6455.8|6463.8|6457.8|6463.8|6457.8|6461.8|6455.8|0
1626264550000|2021-07-14 12:09:10|6464.2|6458.2|6466.3|6460.3|6467.8|6461.4|6464.2|6457.8|0
1626264560000|2021-07-14 12:09:20|6466.9|6460.9|6469.1|6463.1|6470.6|6464.6|6466.9|6460.9|2
1626264570000|2021-07-14 12:09:30|6469.3|6463.3|6468.1|6462.1|6469.6|6463.6|6467.1|6461.1|0
1626264580000|2021-07-14 12:09:40|6468.4|6462.4|6470.6|6464.6|6470.6|6464.6|6468.4|6462.4|0
1626264600000|2021-07-14 12:10:00|6471.2|6465.2|6474.6|6468.6|6475.9|6469.9|6471.2|6465.2|1
1626264610000|2021-07-14 12:10:10|6474.4|6468.4|6475.1|6469.1|6477.8|6471.4|6474.1|6467.8|0
1626264620000|2021-07-14 12:10:20|6474.9|6468.9|6478.1|6472.1|6478.1|6472.1|6474.9|6468.9|9
1626264640000|2021-07-14 12:10:40|6477.9|6471.9|6477.9|6471.9|6477.9|6471.9|6477.9|6471.9|0
1626264650000|2021-07-14 12:10:50|6478.1|6472.1|6478.1|6472.1|6478.1|6472.1|6478.1|6472.1|0
1626264660000|2021-07-14 12:11:00|6479.9|6473.9|6480.1|6474.1|6480.6|6474.6|6479.9|6473.9|3
1626264670000|2021-07-14 12:11:10|6480.3|6474.3|6481.1|6475.1|6481.4|6475.4|6480.3|6474.3|0
1626264680000|2021-07-14 12:11:20|6481.6|6475.6|6482.2|6472.2|6482.2|6475.6|6479.3|6472.2|6
1626264690000|2021-07-14 12:11:30|6483|6468|6477.3|6471.3|6483|6471.3|6477.3|6468|1
1626264710000|2021-07-14 12:11:50|6477.1|6471.1|6477.8|6471.8|6478.1|6472.1|6477.1|6471.1|1
1626264720000|2021-07-14 12:12:00|6478.4|6472.4|6477.8|6471.8|6478.4|6472.4|6477.8|6471.8|0
1626264730000|2021-07-14 12:12:10|6477.3|6471.3|6477.5|6471.5|6477.5|6471.5|6476.9|6470.9|1
1626264740000|2021-07-14 12:12:20|6477|6471|6476|6470|6477|6471|6476|6470|0
1626264760000|2021-07-14 12:12:40|6476.3|6470.3|6476.5|6470.5|6476.5|6470.5|6476|6470|0
1626264770000|2021-07-14 12:12:50|6476.7|6470.7|6479.4|6473.4|6479.4|6473.4|6476.6|6470.6|0
1626264780000|2021-07-14 12:13:00|6479.6|6473.6|6479.7|6473.7|6479.9|6473.9|6479.6|6473.6|0
1626264790000|2021-07-14 12:13:10|6480.5|6474.5|6480.5|6474.5|6480.5|6474.5|6480.5|6474.5|1
1626264800000|2021-07-14 12:13:20|6481.5|6475.5|6484.2|6478.2|6484.2|6478.2|6481.5|6475.5|7
1626264810000|2021-07-14 12:13:30|6484|6478|6484|6478|6484|6478|6484|6478|0
1626264820000|2021-07-14 12:13:40|6483.5|6477.5|6483.2|6477.2|6483.5|6477.5|6483.2|6477.2|3
1626264830000|2021-07-14 12:13:50|6483.5|6477.5|6484|6478|6484|6478|6483.4|6477.4|0
1626264840000|2021-07-14 12:14:00|6484.2|6478.2|6484.2|6478.2|6484.2|6478.2|6483.6|6477.6|0
1626264850000|2021-07-14 12:14:10|6483.8|6477.8|6484.2|6478.2|6484.2|6478.2|6483.5|6477.5|0
1626264870000|2021-07-14 12:14:30|6484|6478|6484|6478|6484|6478|6484|6478|0
1626264880000|2021-07-14 12:14:40|6483.9|6477.9|6484.1|6478.1|6484.6|6478.6|6483.7|6477.7|15
1626264900000|2021-07-14 12:15:00|6484.4|6478.4|6486.6|6480.6|6486.6|6480.6|6484.4|6478.4|1
1626264910000|2021-07-14 12:15:10|6486.9|6480.9|6485.8|6479.8|6486.9|6480.9|6485.8|6479.8|1
1626264920000|2021-07-14 12:15:20|6486.1|6480.1|6485.8|6479.8|6486.9|6480.9|6485.8|6479.8|0
1626264940000|2021-07-14 12:15:40|6486.3|6480.3|6486|6480|6486.5|6480.5|6486|6480|0
1626264950000|2021-07-14 12:15:50|6486.3|6480.3|6486.3|6480.3|6486.3|6480.3|6486.3|6480.3|0
1626264970000|2021-07-14 12:16:10|6485.8|6479.8|6485.8|6479.8|6485.8|6479.8|6485.8|6479.8|0
1626264990000|2021-07-14 12:16:30|6485.6|6479.6|6484.3|6478.3|6485.6|6479.6|6484.3|6478.3|4
1626265000000|2021-07-14 12:16:40|6483.9|6477.9|6482.8|6476.8|6483.9|6477.9|6482.8|6476.8|0
1626265020000|2021-07-14 12:17:00|6482.3|6476.3|6482.8|6476.8|6482.8|6476.8|6482.1|6476.1|0
1626265040000|2021-07-14 12:17:20|6482.6|6476.6|6482.3|6476.3|6482.6|6476.6|6482.3|6476.3|0
1626265050000|2021-07-14 12:17:30|6482.1|6476.1|6482.1|6476.1|6482.1|6476.1|6482.1|6476.1|0
1626265060000|2021-07-14 12:17:40|6481.6|6475.6|6481.6|6475.6|6481.9|6475.9|6481.3|6475.3|0
1626265070000|2021-07-14 12:17:50|6481.9|6475.9|6481.9|6475.9|6481.9|6475.9|6481.9|6475.9|5
1626265110000|2021-07-14 12:18:30|6481.3|6475.3|6481.3|6475.3|6481.3|6475.3|6481.3|6475.3|0
1626265130000|2021-07-14 12:18:50|6483.4|6477.4|6483.3|6477.3|6485.3|6479.3|6483.3|6477.3|2
1626265140000|2021-07-14 12:19:00|6483.5|6477.5|6484.1|6478.1|6484.1|6478.1|6483.3|6477.3|0
1626265150000|2021-07-14 12:19:10|6484.7|6478.7|6486.2|6480.2|6486.2|6480.2|6484.7|6478.7|0
1626265160000|2021-07-14 12:19:20|6487.2|6481.2|6491.2|6485.2|6491.2|6485.2|6487.2|6481.2|5
1626265180000|2021-07-14 12:19:40|6490.8|6484.8|6489.8|6483.8|6491.5|6485.5|6489.8|6483.8|0
1626265190000|2021-07-14 12:19:50|6489.6|6483.6|6489.1|6483.1|6489.6|6483.6|6489.1|6483.1|0
1626265200000|2021-07-14 12:20:00|6489.8|6483.8|6500.4|6494.4|6502.1|6496.1|6489.8|6483.8|1
1626265210000|2021-07-14 12:20:10|6501.9|6495.9|6503.7|6497.7|6504.2|6498.2|6501.9|6495.9|6
1626265220000|2021-07-14 12:20:20|6503.5|6497.5|6502.9|6496.9|6503.5|6497.5|6502.9|6496.9|0
1626265230000|2021-07-14 12:20:30|6503.1|6497.1|6503.4|6497.4|6503.4|6497.4|6503.1|6497.1|0
1626265240000|2021-07-14 12:20:40|6502.6|6496.6|6501.9|6495.9|6502.9|6496.9|6501.6|6495.6|3
1626265260000|2021-07-14 12:21:00|6501.7|6495.7|6501.4|6495.4|6501.7|6495.7|6501.4|6495.4|0
1626265280000|2021-07-14 12:21:20|6501.6|6495.6|6501.4|6495.4|6501.6|6495.6|6501.4|6495.4|0
1626265290000|2021-07-14 12:21:30|||||||||1
1626265310000|2021-07-14 12:21:50|6501.7|6495.7|6501.7|6495.7|6501.7|6495.7|6501.7|6495.7|0
1626265320000|2021-07-14 12:22:00|6501.4|6495.4|6501.7|6495.7|6501.7|6495.7|6501.4|6495.4|0
1626265340000|2021-07-14 12:22:20|6501.3|6495.3|6501.7|6495.7|6501.7|6495.7|6500.7|6494.7|0
1626265350000|2021-07-14 12:22:30|6501.4|6495.4|6501.4|6495.4|6501.4|6495.4|6501.4|6495.4|0
1626265380000|2021-07-14 12:23:00|6503|6493|6500.2|6494.2|6503|6494.5|6500.2|6492.4|0
1626265390000|2021-07-14 12:23:10|6499.9|6493.9|6500.2|6494.2|6500.2|6494.2|6499.4|6493.4|0
1626265420000|2021-07-14 12:23:40|6500.4|6494.4|6500.4|6494.4|6500.4|6494.4|6500.4|6494.4|0
1626265430000|2021-07-14 12:23:50|6500.7|6494.7|6500.7|6494.7|6500.7|6494.7|6500.7|6494.7|0
1626265440000|2021-07-14 12:24:00|6500.9|6494.9|6501.7|6495.7|6504|6497.4|6500.9|6493.1|1
1626265450000|2021-07-14 12:24:10|6502.1|6496.1|6502.5|6496.5|6502.9|6496.9|6501.4|6495.4|0
1626265460000|2021-07-14 12:24:20|6502.7|6496.7|6503|6497|6503|6497|6502.7|6496.7|0
1626265490000|2021-07-14 12:24:50|6502.5|6496.5|6502.5|6496.5|6502.5|6496.5|6502.5|6496.5|0
1626265500000|2021-07-14 12:25:00|6502.7|6496.7|6503|6497|6503|6497|6502.7|6496.7|0
1626265510000|2021-07-14 12:25:10|6502.5|6496.5|6503|6497|6503|6497|6502.5|6496.5|0
1626265520000|2021-07-14 12:25:20|6503.5|6497.5|6503.7|6497.7|6503.9|6497.9|6503.5|6497.5|0
1626265530000|2021-07-14 12:25:30|6503.2|6497.2|6503.2|6497.2|6503.2|6497.2|6503.2|6497.2|0
1626265540000|2021-07-14 12:25:40|6503.8|6497.8|6503.9|6497.9|6503.9|6497.9|6503.8|6497.8|0
1626265560000|2021-07-14 12:26:00|6504.3|6498.3|6513.6|6507.6|6513.6|6507.6|6504.3|6498.3|12
1626265570000|2021-07-14 12:26:10|6513.8|6507.8|6514.7|6508.7|6514.8|6508.8|6513.8|6507.8|6
1626265590000|2021-07-14 12:26:30|6513.9|6503.9|6509.4|6503.4|6513.9|6504.6|6509.4|6503.4|1
1626265600000|2021-07-14 12:26:40|6509.7|6503.7|6509.4|6503.4|6509.7|6503.7|6509.4|6503.4|0
1626265610000|2021-07-14 12:26:50|6509.7|6499.7|6503.2|6497.2|6509.7|6499.7|6503.2|6497.2|0
1626265620000|2021-07-14 12:27:00|6504.2|6498.2|6504.4|6498.4|6506.9|6498.4|6504.2|6496.9|0
1626265630000|2021-07-14 12:27:10|6504.7|6498.7|6505.7|6495.7|6506.9|6498.7|6503.5|6495.7|0
1626265640000|2021-07-14 12:27:20|6502.8|6496.8|6500.4|6494.4|6502.8|6496.8|6500.2|6494.2|0
1626265650000|2021-07-14 12:27:30|6500.7|6494.7|6501.2|6495.2|6501.2|6495.2|6500.7|6494.7|0
1626265660000|2021-07-14 12:27:40|6500.7|6494.7|6500.7|6494.7|6500.7|6494.7|6500.7|6494.7|0
1626265670000|2021-07-14 12:27:50|6499.7|6493.7|6498.4|6492.4|6499.7|6493.7|6498.4|6492.4|0
1626265680000|2021-07-14 12:28:00|6500.2|6490.2|6497.7|6491.7|6500.7|6491.7|6497.2|6490.2|2
1626265690000|2021-07-14 12:28:10|6497.2|6491.2|6498.8|6488.8|6499.2|6491.4|6497.2|6488.8|4
1626265700000|2021-07-14 12:28:20|6501|6486|6498.9|6488.9|6501|6489.5|6498.9|6486|1
1626265710000|2021-07-14 12:28:30|6496.7|6490.7|6496.4|6490.4|6496.7|6490.7|6496.4|6490.4|0
1626265720000|2021-07-14 12:28:40|6496.7|6490.7|6495.9|6489.9|6496.7|6490.7|6495.9|6489.9|3
1626265730000|2021-07-14 12:28:50|6496.1|6490.1|6496.4|6490.4|6496.4|6490.4|6496.1|6490.1|1
1626265740000|2021-07-14 12:29:00|6496.7|6490.7|6498.9|6488.9|6498.9|6490.7|6496.4|6488.9|0
1626265770000|2021-07-14 12:29:30|6499.2|6489.2|6499.2|6489.2|6499.2|6489.2|6499.2|6489.2|0
1626265780000|2021-07-14 12:29:40|6498.9|6488.9|6499.2|6489.2|6499.2|6489.2|6498.9|6488.9|0
1626265790000|2021-07-14 12:29:50|6497.7|6491.7|6496.7|6490.7|6497.7|6491.7|6496.7|6490.7|0
1626265800000|2021-07-14 12:30:00|6496.9|6490.9|6495.2|6485.2|6499.2|6492.2|6495.2|6483.7|0
1626265810000|2021-07-14 12:30:10|6493.6|6487.6|6493.2|6487.2|6494.2|6488.2|6493.2|6487.2|0
1626265820000|2021-07-14 12:30:20|6493.4|6487.4|6493.2|6487.2|6493.4|6487.4|6492.8|6486.8|0
1626265830000|2021-07-14 12:30:30|6493.4|6487.4|6493.2|6487.2|6493.4|6487.4|6493.2|6487.2|0
1626265840000|2021-07-14 12:30:40|6493|6487|6493.2|6487.2|6493.2|6487.2|6491.7|6485.7|0
1626265850000|2021-07-14 12:30:50|6492.9|6486.9|6496.2|6486.2|6496.2|6487.2|6492.9|6486.2|0
1626265860000|2021-07-14 12:31:00|6493.7|6487.7|6495.2|6485.2|6495.7|6487.7|6493.7|6485.2|0
1626265870000|2021-07-14 12:31:10|6492.7|6486.7|6492.7|6486.7|6493.2|6487.2|6492.7|6486.7|0
1626265880000|2021-07-14 12:31:20|6492.3|6486.3|6493.7|6487.7|6493.7|6487.7|6492.3|6486.3|0
1626265900000|2021-07-14 12:31:40|6496.2|6486.2|6496.2|6486.2|6496.2|6486.2|6496.2|6486.2|0
1626265910000|2021-07-14 12:31:50|6496.6|6490.6|6497.2|6491.2|6497.7|6491.7|6496.6|6490.6|0
1626265920000|2021-07-14 12:32:00|6498.1|6492.1|6499.2|6493.2|6501.7|6495.7|6498.1|6489.7|6
1626265930000|2021-07-14 12:32:10|6500.1|6494.1|6499|6493|6501.2|6495.2|6498.7|6492.7|0
1626265940000|2021-07-14 12:32:20|6498.7|6492.7|6493.9|6487.9|6498.7|6492.7|6493.9|6487.9|0
1626265950000|2021-07-14 12:32:30|6493.7|6487.7|6493.4|6487.4|6493.7|6487.7|6493.4|6487.4|0
1626265960000|2021-07-14 12:32:40|6493.7|6487.7|6493.7|6487.7|6493.7|6487.7|6493.7|6487.7|0
1626265970000|2021-07-14 12:32:50|6494|6488|6494|6488|6494|6488|6494|6488|0
1626265980000|2021-07-14 12:33:00|6494.3|6488.3|6495|6489|6495|6489|6494|6488|0
1626265990000|2021-07-14 12:33:10|||||||||1
1626266000000|2021-07-14 12:33:20|6496|6490|6500.2|6490.2|6500.2|6491.7|6496|6490|1
1626266010000|2021-07-14 12:33:30|6499.3|6493.3|6499.3|6493.3|6499.3|6493.3|6499.3|6493.3|0
1626266020000|2021-07-14 12:33:40|6499|6493|6504.2|6498.2|6504.2|6498.2|6499|6493|1
1626266030000|2021-07-14 12:33:50|6503.5|6497.5|6503.5|6497.5|6503.5|6497.5|6503.5|6497.5|0
1626266040000|2021-07-14 12:34:00|6503.7|6497.7|6502.5|6496.5|6505.7|6499.7|6502|6496|0
1626266050000|2021-07-14 12:34:10|6502|6496|6505.7|6499.7|6507.3|6501.3|6501.5|6495.2|0
1626266060000|2021-07-14 12:34:20|6505.4|6499.4|6505.1|6499.1|6505.4|6499.4|6505.1|6499.1|2
1626266070000|2021-07-14 12:34:30|6505.4|6499.4|6505.7|6499.7|6505.7|6499.7|6505.4|6499.4|0
1626266080000|2021-07-14 12:34:40|6506|6500|6502.7|6496.7|6507.5|6501.5|6502.7|6495.2|1
1626266090000|2021-07-14 12:34:50|6503.2|6497.2|6505.7|6499.7|6505.7|6499.7|6503.2|6495.6|1
1626266100000|2021-07-14 12:35:00|6506.7|6500.7|6506.2|6500.2|6508.7|6500.7|6505.1|6493.7|0
1626266110000|2021-07-14 12:35:10|6506.4|6500.4|6505.7|6499.7|6507.5|6500.7|6505.7|6497.5|0
1626266120000|2021-07-14 12:35:20|6506.2|6500.2|6504.3|6498.3|6507.8|6500.2|6504.3|6496.2|0
1626266130000|2021-07-14 12:35:30|6503.7|6497.7|6505.5|6495.5|6506.2|6497.7|6503.7|6495.5|0
1626266140000|2021-07-14 12:35:40|6503.7|6497.7|6503.7|6497.7|6503.7|6497.7|6503.7|6497.7|0
1626266150000|2021-07-14 12:35:50|6505.5|6495.5|6505.5|6495.5|6505.5|6497.7|6503.7|6495.5|0
1626266160000|2021-07-14 12:36:00|6503.7|6497.7|6504|6498|6504.3|6498.3|6503.7|6497.7|0
1626266180000|2021-07-14 12:36:20|6503.4|6497.4|6502|6496|6503.4|6497.4|6502|6496|0
1626266190000|2021-07-14 12:36:30|6501.8|6495.8|6501.5|6495.5|6501.8|6495.8|6501.5|6495.5|0
1626266200000|2021-07-14 12:36:40|6499.2|6493.2|6498.2|6492.2|6499.2|6493.2|6498.2|6492.2|2
1626266210000|2021-07-14 12:36:50|6498.7|6492.7|6499|6493|6499|6493|6498.7|6492.7|0
1626266220000|2021-07-14 12:37:00|6499.2|6493.2|6502.5|6492.5|6502.5|6496.2|6499.2|6492.3|0
1626266230000|2021-07-14 12:37:10|6500.3|6494.3|6501.8|6495.8|6502.5|6496.5|6500.3|6491.5|1
1626266240000|2021-07-14 12:37:20|6501.5|6495.5|6500.7|6494.7|6502|6496|6500|6491.5|2
1626266250000|2021-07-14 12:37:30|6501|6495|6500.5|6494.5|6501|6495|6500.5|6494.5|0
1626266270000|2021-07-14 12:37:50|6500.2|6494.2|6499|6493|6500.2|6494.2|6499|6493|0
1626266280000|2021-07-14 12:38:00|6498.5|6492.5|6498.3|6492.3|6498.5|6492.5|6498.3|6492.3|0
1626266290000|2021-07-14 12:38:10|6497.9|6491.9|6495.3|6489.3|6497.9|6491.9|6494.8|6488.8|0
1626266300000|2021-07-14 12:38:20|6495.5|6489.5|6493.3|6487.3|6495.5|6489.5|6492.3|6486.3|0
1626266310000|2021-07-14 12:38:30|6493.1|6487.1|6492.3|6486.3|6493.3|6487.3|6492.3|6486.3|0
1626266320000|2021-07-14 12:38:40|6492.5|6486.5|6492.8|6486.8|6492.8|6486.8|6492.5|6486.5|0
1626266330000|2021-07-14 12:38:50|6492.6|6486.6|6490.8|6484.8|6492.6|6486.6|6490.8|6484.8|0
1626266340000|2021-07-14 12:39:00|6491.3|6485.3|6495.3|6489.3|6497.5|6490|6491.3|6485.3|0
1626266350000|2021-07-14 12:39:10|6497.5|6487.5|6496.5|6490.5|6497.5|6490.5|6496|6487.5|0
1626266360000|2021-07-14 12:39:20|6495.3|6489.3|6496.5|6490.5|6496.5|6490.5|6495.3|6489.3|0
1626266380000|2021-07-14 12:39:40|6495.8|6489.8|6497|6491|6497|6491|6495.8|6489.8|0
1626266390000|2021-07-14 12:39:50|6497.5|6491.5|6495.8|6489.8|6497.5|6491.5|6495.8|6489.8|0
1626266400000|2021-07-14 12:40:00|6496|6490|6496.3|6490.3|6496.3|6490.3|6496|6490|0
1626266410000|2021-07-14 12:40:10|6496.8|6490.8|6496.6|6490.6|6496.8|6490.8|6496.6|6490.6|0
1626266420000|2021-07-14 12:40:20|6496.8|6490.8|6496.8|6490.8|6496.8|6490.8|6496.5|6490.5|0
1626266430000|2021-07-14 12:40:30|6501|6495|6500.8|6494.8|6501|6495|6500.8|6494.8|0
1626266440000|2021-07-14 12:40:40|6501|6495|6501.8|6495.8|6501.8|6495.8|6501|6495|3
1626266450000|2021-07-14 12:40:50|6504.3|6498.3|6503.3|6497.3|6504.3|6498.3|6503.3|6497.3|0
1626266460000|2021-07-14 12:41:00|6503.6|6497.6|6504.8|6498.8|6504.8|6498.8|6503.1|6497.1|1
1626266470000|2021-07-14 12:41:10|6503.8|6497.8|6504.6|6498.6|6504.6|6498.6|6503.8|6497.8|0
1626266480000|2021-07-14 12:41:20|6504.3|6498.3|6505.1|6499.1|6505.6|6499.6|6504.3|6498.3|0
1626266490000|2021-07-14 12:41:30|6505.8|6499.8|6507.4|6501.4|6507.4|6501.4|6504.9|6498.9|0
1626266500000|2021-07-14 12:41:40|6507.9|6501.9|6508.9|6502.9|6508.9|6502.9|6507.9|6501.9|0
1626266510000|2021-07-14 12:41:50|6509.4|6503.4|6511|6505|6511.4|6505.4|6509.4|6503.4|0
1626266520000|2021-07-14 12:42:00|6511.5|6505.5|6510.1|6504.1|6513.2|6507.2|6510.1|6504.1|4
1626266530000|2021-07-14 12:42:10|6510.4|6504.4|6513.2|6507.2|6513.2|6507.2|6510.4|6504.4|0
1626266540000|2021-07-14 12:42:20|6512.7|6506.7|6513.7|6503.7|6514.2|6508.2|6511.9|6502.9|1
1626266550000|2021-07-14 12:42:30|6511.9|6505.9|6511.9|6505.9|6513.4|6506.9|6511.9|6502.9|0
1626266560000|2021-07-14 12:42:40|6511.7|6505.7|6507.9|6501.9|6512.4|6505.7|6507.9|6500.4|0
1626266570000|2021-07-14 12:42:50|6508.8|6502.8|6510.4|6500.4|6510.9|6504.9|6508.8|6499.9|0
1626266580000|2021-07-14 12:43:00|6511.4|6501.4|6508.9|6502.9|6511.7|6503.2|6508.7|6501.4|0
1626266590000|2021-07-14 12:43:10|6509.3|6503.3|6509.7|6499.7|6509.9|6503.3|6508.4|6499.7|0
1626266600000|2021-07-14 12:43:20|6507.6|6501.6|6507.4|6497.4|6511.7|6502.7|6507.4|6494.9|0
1626266610000|2021-07-14 12:43:30|6507.2|6497.2|6507.7|6497.7|6507.7|6497.7|6507.2|6497.2|0
1626266630000|2021-07-14 12:43:50|6506.9|6496.9|6504.4|6498.4|6507.4|6499.2|6503.9|6496.9|0
1626266640000|2021-07-14 12:44:00|6504.7|6498.7|6504.7|6498.7|6504.7|6498.7|6504.7|6498.7|0
1626266650000|2021-07-14 12:44:10|6504.2|6498.2|6505.4|6499.4|6505.9|6499.9|6504.2|6498.2|0
1626266660000|2021-07-14 12:44:20|6505.2|6499.2|6510.4|6500.4|6512.2|6500.7|6505.2|6497.2|0
1626266670000|2021-07-14 12:44:30|6510.7|6500.7|6510.1|6504.1|6510.7|6504.1|6509.1|6500.4|0
1626266680000|2021-07-14 12:44:40|6509.9|6503.9|6512.6|6506.6|6512.6|6506.6|6509.6|6503.6|0
1626266690000|2021-07-14 12:44:50|6512.4|6506.4|6509.7|6499.7|6513.6|6506.4|6502.4|6495.7|2
1626269400000|2021-07-14 13:30:00|6516.1|6510.1|6540.8|6534.8|6541.1|6535.1|6516.1|6505.6|20
1626269410000|2021-07-14 13:30:10|6540.5|6530.5|6539.6|6533.6|6541|6535|6536.1|6530.1|40
1626269420000|2021-07-14 13:30:20|6540.7|6534.7|6541.2|6535.2|6545.2|6539.2|6540.7|6534.2|28
1626269430000|2021-07-14 13:30:30|6541.7|6535.7|6546|6540|6550.3|6544.3|6539.7|6533.7|41
1626269440000|2021-07-14 13:30:40|6545.8|6539.8|6542.4|6536.4|6545.8|6539.8|6539.9|6533.9|7
1626269450000|2021-07-14 13:30:50|6541.4|6535.4|6545.6|6539.6|6545.9|6539.6|6539.4|6533.4|18
1626269460000|2021-07-14 13:31:00|6546.1|6540.1|6550.7|6544.7|6557.2|6551.2|6546.1|6540.1|29
1626269470000|2021-07-14 13:31:10|6550.5|6544.5|6552.9|6546.9|6555.6|6547.4|6547.1|6541.1|10
1626269480000|2021-07-14 13:31:20|6553.1|6547.1|6557.9|6551.9|6559.3|6553.3|6552.9|6546.9|17
1626269490000|2021-07-14 13:31:30|6559.8|6553.8|6561.4|6555.4|6561.9|6555.9|6557.6|6551.6|11
1626269500000|2021-07-14 13:31:40|6561.6|6555.6|6566.1|6560.1|6568.1|6562.1|6561.4|6555.4|10
1626269510000|2021-07-14 13:31:50|6566.3|6560.3|6564.9|6558.9|6568.3|6562.3|6562.6|6556.6|22
1626269520000|2021-07-14 13:32:00|6566.7|6560.7|6570.2|6564.2|6573.1|6567.1|6566.7|6560.7|45
1626269530000|2021-07-14 13:32:10|6571|6565|6567|6561|6574.2|6568.2|6565|6559|81
1626269540000|2021-07-14 13:32:20|6567.2|6561.2|6566.7|6560.7|6567.5|6561.5|6561|6555|37
1626269550000|2021-07-14 13:32:30|6566.2|6560.2|6558.7|6552.7|6572.5|6566.5|6556.8|6550.8|12
1626269560000|2021-07-14 13:32:40|6559|6553|6549.2|6543.2|6562.9|6554.5|6549.2|6543.2|14
1626269570000|2021-07-14 13:32:50|6549.5|6543.5|6544|6538|6549.5|6543.5|6543.7|6537.7|17
1626269580000|2021-07-14 13:33:00|6544.2|6538.2|6556.5|6550.5|6556.5|6550.5|6544.2|6538.2|5
1626269590000|2021-07-14 13:33:10|6555.7|6549.7|6549.6|6543.6|6555.7|6549.7|6545.8|6539.8|13
1626269600000|2021-07-14 13:33:20|6549.5|6543.5|6552|6546|6553.7|6547.7|6546.8|6540.8|7
1626269610000|2021-07-14 13:33:30|6551.7|6545.7|6549.7|6543.7|6554.7|6548.7|6549.7|6543.7|19
1626269620000|2021-07-14 13:33:40|6550.4|6544.4|6544.4|6538.4|6550.4|6544.4|6544.2|6538.2|12
1626269630000|2021-07-14 13:33:50|6544.1|6538.1|6540|6534|6544.4|6538.4|6540|6534|7
1626269640000|2021-07-14 13:34:00|6540.9|6534.9|6543.5|6537.5|6546.3|6540.3|6540.9|6534.9|8
1626269650000|2021-07-14 13:34:10|6543.8|6537.8|6549|6543|6550.8|6544.8|6543.8|6537.8|12
1626269660000|2021-07-14 13:34:20|6550.4|6544.4|6556.4|6550.4|6556.7|6550.7|6549.4|6543.4|34
1626269670000|2021-07-14 13:34:30|6556.7|6550.7|6563.4|6557.4|6565.7|6557.7|6556.7|6550.7|10
1626269680000|2021-07-14 13:34:40|6563.2|6557.2|6563.2|6557.2|6566.4|6558.4|6562.2|6555.4|7
1626269690000|2021-07-14 13:34:50|6564.4|6554.4|6574|6568|6574|6568|6558.7|6552.7|14
1626269700000|2021-07-14 13:35:00|6574.2|6568.2|6570.8|6564.8|6574.7|6568.7|6570.8|6564.8|24
1626269710000|2021-07-14 13:35:10|6570|6564|6569.2|6563.2|6571.7|6565.7|6569.2|6563.2|6
1626269720000|2021-07-14 13:35:20|6568.9|6562.9|6571.1|6565.1|6571.9|6565.9|6568.2|6562.2|8
1626269730000|2021-07-14 13:35:30|6571.2|6565.2|6571.2|6565.2|6571.9|6565.9|6570.9|6564.9|2
1626269740000|2021-07-14 13:35:40|6570.9|6564.9|6565.9|6559.9|6573|6564.9|6564|6558|8
1626269750000|2021-07-14 13:35:50|6566.1|6560.1|6568.4|6562.4|6568.4|6562.4|6562.9|6556.9|4
1626269760000|2021-07-14 13:36:00|6569.4|6563.4|6569.4|6563.4|6573|6567|6569.4|6563.4|7
1626269770000|2021-07-14 13:36:10|6569.2|6563.2|6572.2|6566.2|6572.7|6566.7|6568.4|6562.4|2
1626269780000|2021-07-14 13:36:20|6572.7|6566.7|6578|6572|6578.5|6572.5|6572.7|6566.7|12
1626269790000|2021-07-14 13:36:30|6575.7|6569.7|6583.2|6577.2|6584.3|6578.3|6575.5|6569.5|4
1626269800000|2021-07-14 13:36:40|6584.2|6578.2|6583.7|6577.7|6585.7|6579.7|6583.4|6575.7|4
1626269810000|2021-07-14 13:36:50|6583.4|6577.4|6573.1|6567.1|6583.4|6577.4|6572.9|6566.9|11
1626269820000|2021-07-14 13:37:00|6573.4|6567.4|6580.2|6574.2|6580.2|6574.2|6573.4|6567.4|3
1626269830000|2021-07-14 13:37:10|6580.4|6574.4|6579.1|6573.1|6582.1|6576.1|6575.5|6569.5|25
1626269840000|2021-07-14 13:37:20|6579.4|6573.4|6580.5|6574.5|6585.7|6578.1|6579.4|6573.4|10
1626269850000|2021-07-14 13:37:30|6578.4|6572.4|6567.1|6561.1|6579.1|6573.1|6566.6|6560.6|5
1626269860000|2021-07-14 13:37:40|6566.9|6560.9|6567.9|6561.9|6570.1|6563.6|6566.9|6560.1|3
1626269870000|2021-07-14 13:37:50|6568.1|6562.1|6565.4|6559.4|6573.1|6567.1|6565.4|6559.4|10
1626269880000|2021-07-14 13:38:00|6566.1|6560.1|6564.1|6558.1|6570.9|6564.9|6564.1|6558.1|7
1626269890000|2021-07-14 13:38:10|6563.8|6557.8|6566.4|6560.4|6569.3|6563.3|6563.8|6557.8|2
1626269900000|2021-07-14 13:38:20|6566.3|6560.3|6566.3|6560.3|6570.3|6564.3|6565.1|6559.1|7
1626269910000|2021-07-14 13:38:30|6566.1|6560.1|6565.1|6559.1|6568.1|6562.1|6564.3|6558.3|18
1626269920000|2021-07-14 13:38:40|6565.6|6559.6|6561.1|6555.1|6565.6|6559.6|6560.1|6554.1|2
1626269930000|2021-07-14 13:38:50|6561.3|6555.3|6562.1|6556.1|6562.6|6556.6|6561.3|6555.3|3
1626269940000|2021-07-14 13:39:00|6562.6|6556.6|6558.8|6552.8|6562.8|6556.8|6558.8|6552.8|11
1626269950000|2021-07-14 13:39:10|6558.3|6552.3|6556.6|6550.6|6560.3|6554.3|6555|6549|11
1626269960000|2021-07-14 13:39:20|6557.8|6551.8|6561.6|6555.6|6562.8|6556.8|6557.8|6551.8|11
1626269970000|2021-07-14 13:39:30|6561.8|6555.8|6562|6556|6563.3|6557.3|6560.5|6554.5|2
1626269980000|2021-07-14 13:39:40|6562.3|6556.3|6566.5|6560.5|6569|6563|6561.8|6555.8|29
1626269990000|2021-07-14 13:39:50|6566.7|6560.7|6564.8|6558.8|6567.8|6561.8|6564.5|6558.5|0
1626270000000|2021-07-14 13:40:00|6565.3|6559.3|6564.8|6558.8|6569.7|6563.7|6564.8|6558.8|3
1626270010000|2021-07-14 13:40:10|6565|6559|6563.8|6557.8|6565|6559|6563.8|6557.8|15
1626270020000|2021-07-14 13:40:20|6563.5|6557.5|6560.2|6554.2|6563.5|6557.5|6560|6554|1
1626270030000|2021-07-14 13:40:30|6560.4|6554.4|6559|6553|6562.5|6556.5|6558.8|6552.8|39
1626270040000|2021-07-14 13:40:40|6558.8|6552.8|6551.5|6545.5|6559.1|6553.1|6550.8|6544.8|0
1626270050000|2021-07-14 13:40:50|6551|6545|6553.5|6547.5|6555.8|6549.8|6551|6545|9
1626270060000|2021-07-14 13:41:00|6555.8|6549.8|6553|6547|6555.8|6549.8|6552.5|6546.5|13
1626270070000|2021-07-14 13:41:10|6554|6548|6552.5|6546.5|6556|6549.3|6551.8|6545.3|5
1626270080000|2021-07-14 13:41:20|6552.8|6546.8|6553|6547|6553.2|6547.2|6551.8|6545.8|18
1626270090000|2021-07-14 13:41:30|6552.5|6546.5|6553.9|6547.9|6556.2|6550.2|6552.5|6546.5|5
1626270100000|2021-07-14 13:41:40|6554.2|6548.2|6557.4|6551.4|6558.4|6552.4|6553.4|6547.4|9
1626270110000|2021-07-14 13:41:50|6556.9|6550.9|6558.4|6552.4|6558.4|6552.4|6553.4|6547.4|5
1626270120000|2021-07-14 13:42:00|6558.2|6552.2|6553.4|6547.4|6558.4|6552.4|6553.4|6547.4|4
1626270130000|2021-07-14 13:42:10|6553.2|6547.2|6549.9|6543.9|6553.4|6547.4|6549.9|6543.9|10
1626270140000|2021-07-14 13:42:20|6549.6|6543.6|6545.9|6539.9|6550.9|6544.9|6545.9|6539.9|6
1626270150000|2021-07-14 13:42:30|6546.3|6540.3|6546.1|6540.1|6547.4|6541.4|6546.1|6540.1|2
1626270160000|2021-07-14 13:42:40|6547.9|6541.9|6545.4|6539.4|6550.4|6544.4|6545.2|6539.2|17
1626270170000|2021-07-14 13:42:50|6545.7|6539.7|6544.5|6538.5|6546|6540|6544.5|6538.5|7
1626270180000|2021-07-14 13:43:00|6546.5|6540.5|6550.7|6544.7|6553.3|6547.3|6545.5|6537.5|7
1626270190000|2021-07-14 13:43:10|6551.2|6545.2|6549.2|6543.2|6551.5|6545.2|6546.2|6540.2|9
1626270200000|2021-07-14 13:43:20|6549.5|6543.5|6551.5|6545.5|6551.5|6545.5|6547.7|6540.5|4
1626270210000|2021-07-14 13:43:30|6552|6546|6554.8|6548.8|6554.8|6548.8|6551.8|6545.8|23
1626270220000|2021-07-14 13:43:40|6554.6|6548.6|6554.8|6548.8|6555.3|6549.3|6553.3|6547.3|3
1626270230000|2021-07-14 13:43:50|6555|6549|6556.3|6550.3|6559.8|6553.8|6555|6549|10
1626270240000|2021-07-14 13:44:00|6556.8|6550.8|6559.3|6553.3|6562.1|6553.3|6556.3|6550.3|3
1626270250000|2021-07-14 13:44:10|6558.8|6552.8|6555.8|6549.8|6559.6|6553.6|6555.8|6549.8|9
1626270260000|2021-07-14 13:44:20|6556.1|6550.1|6558.5|6552.5|6559.8|6553.8|6556.1|6550.1|7
1626270270000|2021-07-14 13:44:30|6557.5|6551.5|6560.3|6554.3|6560.8|6554.8|6557.5|6551.5|9
1626270280000|2021-07-14 13:44:40|6561.3|6555.3|6565.4|6559.4|6568.1|6562.1|6561.3|6555.3|50
1626270290000|2021-07-14 13:44:50|6565.6|6559.6|6567.6|6561.6|6568.6|6562.6|6565.6|6559.6|6
1626270300000|2021-07-14 13:45:00|6567.3|6561.3|6564.6|6558.6|6569.5|6563.5|6561.1|6555.1|34
1626270310000|2021-07-14 13:45:10|6564.8|6558.8|6563.3|6557.3|6565.6|6559.6|6560.8|6554.8|42
1626270320000|2021-07-14 13:45:20|6563|6557|6564.8|6558.8|6565.3|6559.3|6563|6557|72
1626270330000|2021-07-14 13:45:30|6565|6559|6565.1|6559.1|6565.3|6559.3|6564.8|6558.8|18
1626270340000|2021-07-14 13:45:40|6565.4|6559.4|6565.7|6559.7|6565.7|6559.7|6564.4|6558.4|17
1626270350000|2021-07-14 13:45:50|6565.9|6559.9|6565.7|6559.7|6566.2|6560.2|6565.7|6559.7|11
1626270360000|2021-07-14 13:46:00|6564.9|6558.9|6561.1|6555.1|6565.2|6559.2|6560.6|6554.6|11
1626270370000|2021-07-14 13:46:10|6560.6|6554.6|6560.1|6554.1|6563.6|6557.6|6559.6|6553.6|9
1626270380000|2021-07-14 13:46:20|6559.9|6553.9|6557.4|6551.4|6562.4|6556.4|6556.6|6550.6|5
1626270390000|2021-07-14 13:46:30|6558|6552|6560.4|6554.4|6563.9|6556.2|6557.9|6551.6|6
1626270400000|2021-07-14 13:46:40|6559.7|6553.7|6560.1|6554.1|6560.1|6554.1|6555.9|6549.9|4
1626270410000|2021-07-14 13:46:50|6559.9|6553.9|6561|6555|6561.8|6555.8|6559.7|6553.7|4
1626270420000|2021-07-14 13:47:00|6560.6|6554.6|6563.1|6557.1|6563.1|6557.1|6559.2|6553.2|0
1626270430000|2021-07-14 13:47:10|6562.6|6556.6|6563.6|6557.6|6563.6|6557.6|6562.3|6556.3|7
1626270440000|2021-07-14 13:47:20|6564.1|6558.1|6565.5|6559.5|6566.5|6560.5|6562.6|6556.6|14
1626270450000|2021-07-14 13:47:30|6565.8|6559.8|6566|6560|6566.2|6560.2|6565|6559|2
1626270460000|2021-07-14 13:47:40|6566.5|6560.5|6569|6563|6569.2|6563.2|6566|6560|28
1626270470000|2021-07-14 13:47:50|6568.8|6562.8|6569.6|6563.6|6571.4|6565.4|6568.8|6562.8|33
1626270480000|2021-07-14 13:48:00|6569.1|6563.1|6570.1|6564.1|6570.1|6564.1|6566.8|6560.8|2
1626270490000|2021-07-14 13:48:10|6571.3|6565.3|6569.1|6563.1|6571.3|6565.3|6568.1|6562.1|5
1626270500000|2021-07-14 13:48:20|6568.3|6562.3|6569.2|6563.2|6569.7|6563.7|6567.6|6561.6|22
1626270510000|2021-07-14 13:48:30|6569.5|6563.5|6573.7|6567.7|6574|6568|6569.5|6563.5|3
1626270520000|2021-07-14 13:48:40|6573.4|6567.4|6571.3|6565.3|6573.7|6567.7|6570.1|6564.1|2
1626270530000|2021-07-14 13:48:50|6571|6565|6570.6|6564.6|6572.1|6566.1|6570.3|6564.3|44
1626270540000|2021-07-14 13:49:00|6570.3|6564.3|6569.5|6563.5|6570.3|6564.3|6567.1|6561.1|15
1626270550000|2021-07-14 13:49:10|6568.8|6562.8|6566|6560|6568.8|6562.8|6566|6560|5
1626270560000|2021-07-14 13:49:20|6566.3|6560.3|6566.5|6560.5|6567.3|6561.3|6566.3|6560.3|8
1626270570000|2021-07-14 13:49:30|6566.3|6560.3|6564.7|6558.7|6566.3|6560.3|6564.2|6558.2|6
1626270580000|2021-07-14 13:49:40|6564.5|6558.5|6558.7|6552.7|6564.5|6558.5|6558.5|6552.5|13
1626270590000|2021-07-14 13:49:50|6558.5|6552.5|6548.8|6542.8|6558.5|6552.5|6548.8|6542.8|12
1626270600000|2021-07-14 13:50:00|6549.2|6543.2|6553.2|6547.2|6554.3|6548.3|6548|6542|13
1626270610000|2021-07-14 13:50:10|6554|6548|6552.1|6546.1|6555.1|6549.1|6551.3|6545.3|7
1626270620000|2021-07-14 13:50:20|6552.3|6546.3|6547|6541|6553.3|6547.3|6546.5|6540.5|9
1626270630000|2021-07-14 13:50:30|6550|6544|6550|6544|6550.8|6544.8|6550|6544|4
1626270640000|2021-07-14 13:50:40|6548.5|6542.5|6533.5|6527.5|6548.5|6542.5|6533.5|6527.5|13
1626270650000|2021-07-14 13:50:50|6533.2|6527.2|6534.3|6528.3|6535.3|6529.3|6528.2|6522.2|10
1626270660000|2021-07-14 13:51:00|6533.8|6527.8|6539.8|6533.8|6540.1|6534.1|6533.8|6527.8|9
1626270670000|2021-07-14 13:51:10|6539.7|6533.7|6542.8|6536.8|6544|6536.8|6539.7|6533.7|2
1626270680000|2021-07-14 13:51:20|6543.1|6537.1|6549.5|6543.5|6549.8|6543.8|6543.1|6537.1|1
1626270690000|2021-07-14 13:51:30|6550|6544|6552.5|6546.5|6552.5|6546.5|6550|6544|11
1626270700000|2021-07-14 13:51:40|6553.1|6547.1|6550.3|6544.3|6553.3|6547.3|6550.3|6544.3|2
1626270710000|2021-07-14 13:51:50|6550.1|6544.1|6544.8|6538.8|6550.1|6544.1|6544.8|6538.8|8
1626270720000|2021-07-14 13:52:00|6544.6|6538.6|6538.7|6532.7|6546.8|6540.8|6538.2|6530.2|16
1626270730000|2021-07-14 13:52:10|6538.2|6532.2|6533.9|6527.9|6538.2|6532.2|6533.2|6525.7|4
1626270740000|2021-07-14 13:52:20|6531.4|6525.4|6526.9|6520.9|6532.7|6526.7|6526.9|6520.9|12
1626270750000|2021-07-14 13:52:30|6527.9|6521.9|6528.7|6522.7|6530|6524|6527.9|6521.9|58
1626270760000|2021-07-14 13:52:40|6529.2|6523.2|6522.9|6516.9|6529.2|6523.2|6522.6|6516.6|10
1626270770000|2021-07-14 13:52:50|6522.7|6516.7|6514.6|6508.6|6524.7|6518.7|6514.6|6508.6|8
1626270780000|2021-07-14 13:53:00|6514.1|6508.1|6521.5|6515.5|6521.5|6515.5|6513.6|6507.6|5
1626270790000|2021-07-14 13:53:10|6523.2|6517.2|6521.7|6515.7|6523.7|6517.7|6518.7|6512.7|4
1626270800000|2021-07-14 13:53:20|6521.4|6515.4|6526.7|6520.7|6527|6521|6521.4|6515.4|2
1626270810000|2021-07-14 13:53:30|6527.7|6521.7|6528.7|6522.7|6528.9|6522.9|6527.2|6521.2|2
1626270820000|2021-07-14 13:53:40|6528.4|6522.4|6525.7|6519.7|6528.4|6522.4|6525.7|6519.7|2
1626270830000|2021-07-14 13:53:50|6525.4|6519.4|6521.9|6515.9|6525.9|6519.9|6521.9|6515.9|6
1626270840000|2021-07-14 13:54:00|6522.4|6516.4|6523.4|6517.4|6526.1|6520.1|6522.4|6516.4|3
1626270850000|2021-07-14 13:54:10|6523.1|6517.1|6522.9|6516.9|6523.4|6517.4|6520.4|6514.4|12
1626270860000|2021-07-14 13:54:20|6523.1|6517.1|6515.9|6509.9|6523.4|6517.4|6515.9|6509.9|2
1626270870000|2021-07-14 13:54:30|6515.7|6509.7|6523.7|6517.7|6524.4|6518.4|6515.4|6509.4|2
1626270880000|2021-07-14 13:54:40|6523.2|6517.2|6520.9|6514.9|6523.2|6517.2|6520.9|6514.9|0
1626270890000|2021-07-14 13:54:50|6520.4|6514.4|6511.9|6505.9|6522.9|6516.9|6509.2|6503.2|17
1626270900000|2021-07-14 13:55:00|6512.4|6506.4|6499.9|6493.9|6514.6|6508.6|6499.7|6493.7|3
1626270910000|2021-07-14 13:55:10|6499.7|6493.7|6508.9|6502.9|6509.6|6503.6|6499.3|6493.3|11
1626270920000|2021-07-14 13:55:20|6509.3|6503.3|6509.4|6503.4|6515.3|6506.1|6508.1|6502.1|7
1626270930000|2021-07-14 13:55:30|6511.4|6505.4|6510.7|6504.7|6514.1|6507.6|6507.8|6501.4|1
1626270940000|2021-07-14 13:55:40|6510.1|6504.1|6511.9|6505.9|6513.9|6507.9|6506.8|6500.8|12
1626270950000|2021-07-14 13:55:50|6511.4|6505.4|6514.3|6508.3|6517.9|6509.7|6509.9|6503.9|59
1626270960000|2021-07-14 13:56:00|6514.1|6508.1|6514.6|6508.6|6514.6|6508.6|6512.5|6506.5|4
1626270970000|2021-07-14 13:56:10|6515.1|6509.1|6519.3|6513.3|6519.8|6513.5|6515.1|6509.1|0
1626270980000|2021-07-14 13:56:20|6520.3|6514.3|6520.3|6514.3|6520.3|6514.3|6517.8|6511.8|0
1626270990000|2021-07-14 13:56:30|6520.6|6514.6|6521.5|6515.5|6523.3|6517.3|6520.6|6514.6|0
1626271000000|2021-07-14 13:56:40|6521.8|6515.8|6518.6|6512.6|6522.3|6516.3|6515.8|6509.8|0
1626271010000|2021-07-14 13:56:50|6519.1|6513.1|6522.1|6516.1|6523.6|6517.6|6519.1|6513.1|11
1626271020000|2021-07-14 13:57:00|6521.6|6515.6|6526.9|6520.9|6527.6|6521.6|6521.6|6515.6|9
1626271030000|2021-07-14 13:57:10|6526.5|6520.5|6528|6522|6528.2|6522.2|6523.5|6516|6
1626271040000|2021-07-14 13:57:20|6527.5|6521.5|6528.8|6522.8|6528.8|6522.8|6527.5|6521.5|9
1626271050000|2021-07-14 13:57:30|6529|6523|6528.3|6522.3|6529.8|6523.8|6528|6522|10
1626271060000|2021-07-14 13:57:40|6528|6522|6527.5|6521.5|6528.8|6522.8|6527|6521|3
1626271070000|2021-07-14 13:57:50|6527.7|6521.7|6528.5|6522.5|6528.8|6522.8|6527.4|6521.4|3
1626271080000|2021-07-14 13:58:00|6528.2|6522.2|6526.4|6520.4|6528.7|6522.7|6526.4|6520.4|2
1626271090000|2021-07-14 13:58:10|6526.6|6520.6|6528.4|6522.4|6528.4|6522.4|6525.4|6519.4|3
1626271100000|2021-07-14 13:58:20|6528.9|6522.9|6526.1|6520.1|6528.9|6522.9|6525.6|6519.6|8
1626271110000|2021-07-14 13:58:30|6526.4|6520.4|6528.6|6522.6|6529.1|6523.1|6526.4|6520.4|1
1626271120000|2021-07-14 13:58:40|6528.4|6522.4|6525.4|6519.4|6528.4|6522.4|6525.1|6519.1|5
1626271130000|2021-07-14 13:58:50|6525.2|6519.2|6516.5|6510.5|6525.8|6519.8|6515.7|6509.7|7
1626271140000|2021-07-14 13:59:00|6517|6511|6513.7|6507.7|6520.3|6514.3|6513.7|6507.7|3
1626271150000|2021-07-14 13:59:10|6512.5|6506.5|6517.2|6511.2|6519|6513|6512.5|6506.5|5
1626271160000|2021-07-14 13:59:20|6517.5|6511.5|6515|6509|6517.5|6511.5|6514.8|6508.8|3
1626271170000|2021-07-14 13:59:30|6515.2|6509.2|6517.2|6511.2|6517.2|6511.2|6513.7|6507.2|1
1626271180000|2021-07-14 13:59:40|6516.5|6510.5|6519.2|6513.2|6519.4|6513.4|6514.5|6508.5|5
1626271190000|2021-07-14 13:59:50|6518.3|6512.3|6520.9|6514.9|6521.2|6515.2|6517.2|6509.2|4
1626271200000|2021-07-14 14:00:00|6520.7|6514.7|6515.9|6509.9|6521.6|6515.6|6515.9|6509.9|0
1626271210000|2021-07-14 14:00:10|6516.2|6510.2|6521.9|6515.9|6522.2|6516.2|6516.2|6510.2|3
1626271220000|2021-07-14 14:00:20|6522.1|6516.1|6521.2|6515.2|6526.7|6520.7|6519.4|6513.4|17
1626271230000|2021-07-14 14:00:30|6519.4|6513.4|6522.4|6516.4|6525.2|6516.7|6519.4|6513.4|0
1626271240000|2021-07-14 14:00:40|6521.4|6515.4|6521.4|6515.4|6521.4|6515.4|6520.4|6514.4|0
1626271250000|2021-07-14 14:00:50|6521.2|6515.2|6521.7|6515.7|6522.2|6516.2|6521.2|6515.2|0
1626271260000|2021-07-14 14:01:00|6525.7|6519.7|6524.9|6518.9|6526.4|6520.4|6524.9|6518.9|7
1626271270000|2021-07-14 14:01:10|6526.2|6520.2|6526.7|6520.7|6526.7|6520.7|6524.7|6518.7|0
1626271280000|2021-07-14 14:01:20|6526.5|6520.5|6521.4|6515.4|6526.5|6520.5|6521.4|6515.4|0
1626271290000|2021-07-14 14:01:30|6522.2|6516.2|6515.7|6509.7|6523.4|6517.4|6514.7|6508.7|4
1626271300000|2021-07-14 14:01:40|6517.2|6511.2|6511.2|6505.2|6517.2|6511.2|6510.2|6504.2|2
1626271310000|2021-07-14 14:01:50|6511.4|6505.4|6514.7|6508.7|6514.7|6508.7|6511.2|6505.2|0
1626271320000|2021-07-14 14:02:00|6514.2|6508.2|6511.4|6505.4|6515|6509|6511.4|6505.4|21
1626271330000|2021-07-14 14:02:10|6511.1|6505.1|6509.1|6503.1|6511.4|6505.4|6508.1|6502.1|7
1626271340000|2021-07-14 14:02:20|6509.4|6503.4|6511.9|6505.9|6513.6|6506.9|6508.3|6502.3|6
1626271350000|2021-07-14 14:02:30|6513.6|6507.6|6513.3|6507.3|6513.6|6507.6|6509.4|6503.4|0
1626271360000|2021-07-14 14:02:40|6512.7|6506.7|6513.9|6507.9|6514.9|6508.9|6511.4|6505.4|1
1626271370000|2021-07-14 14:02:50|6513.7|6507.7|6510.4|6504.4|6513.7|6507.7|6510.4|6504.4|0
1626271380000|2021-07-14 14:03:00|6508.6|6502.6|6513.9|6507.9|6515.6|6509.6|6508.1|6502.1|2
1626271390000|2021-07-14 14:03:10|6514.9|6508.9|6514.2|6508.2|6514.9|6508.9|6512.9|6506.9|4
1626271400000|2021-07-14 14:03:20|6513.9|6507.9|6519.1|6513.1|6519.1|6513.1|6513.9|6507.9|7
1626271410000|2021-07-14 14:03:30|6519.9|6513.9|6513.2|6507.2|6519.9|6513.9|6513.2|6507.2|4
1626271420000|2021-07-14 14:03:40|6513.4|6507.4|6509.9|6503.9|6514.9|6508.9|6509.4|6503.4|6
1626271430000|2021-07-14 14:03:50|6510.1|6504.1|6510.9|6504.9|6510.9|6504.9|6510.1|6504.1|0
1626271440000|2021-07-14 14:04:00|6511.1|6505.1|6514.9|6508.9|6514.9|6508.9|6511.1|6505.1|2
1626271450000|2021-07-14 14:04:10|6515.1|6509.1|6517.4|6511.4|6517.9|6511.9|6515.1|6509.1|2
1626271460000|2021-07-14 14:04:20|6518.4|6512.4|6516.9|6510.9|6518.6|6512.6|6515.3|6509.3|9
1626271470000|2021-07-14 14:04:30|6516.6|6510.6|6517.5|6511.5|6517.6|6511.6|6515.6|6509.6|2
1626271480000|2021-07-14 14:04:40|6514.1|6508.1|6514.1|6508.1|6514.6|6508.6|6513.8|6507.8|3
1626271490000|2021-07-14 14:04:50|6511.8|6505.8|6511.3|6505.3|6511.8|6505.8|6511.3|6505.3|0
1626271500000|2021-07-14 14:05:00|6510.2|6504.2|6508.3|6502.3|6510.2|6504.2|6507|6501|7
1626271510000|2021-07-14 14:05:10|6508.5|6502.5|6514.1|6508.1|6515.6|6509.6|6508.5|6502.5|6
1626271520000|2021-07-14 14:05:20|6514.3|6508.3|6517.8|6511.8|6518.9|6511.9|6513.8|6507.8|5
1626271530000|2021-07-14 14:05:30|6518|6512|6517|6511|6520.5|6514.5|6517|6510.3|0
1626271540000|2021-07-14 14:05:40|6517.2|6511.2|6518|6512|6518.5|6512.5|6517|6511|3
1626271550000|2021-07-14 14:05:50|6518.3|6512.3|6522|6516|6522.1|6516.1|6518.1|6512.1|31
1626271560000|2021-07-14 14:06:00|6521.3|6515.3|6525.3|6519.3|6526.3|6520.3|6521.2|6515.2|13
1626271570000|2021-07-14 14:06:10|6525.4|6519.4|6526.6|6520.6|6526.6|6520.6|6525|6519|2
1626271580000|2021-07-14 14:06:20|6525.8|6519.8|6524.3|6518.3|6527.1|6521.1|6524.3|6518.3|4
1626271590000|2021-07-14 14:06:30|6523.1|6517.1|6525.8|6519.8|6526.3|6520.3|6520.8|6514.8|12
1626271600000|2021-07-14 14:06:40|6526.3|6520.3|6525.5|6519.5|6526.8|6520.8|6525.2|6519.2|12
1626271610000|2021-07-14 14:06:50|6526|6520|6536.7|6530.7|6538.2|6532.2|6526|6520|24
1626271620000|2021-07-14 14:07:00|6536.2|6530.2|6538.2|6532.2|6538.7|6532.7|6534|6528|7
1626271630000|2021-07-14 14:07:10|6538|6532|6534.5|6528.5|6538|6532|6530.7|6524.7|3
1626271640000|2021-07-14 14:07:20|6534.2|6528.2|6531.2|6525.2|6534.2|6528.2|6531.2|6525.2|1
1626271650000|2021-07-14 14:07:30|6531|6525|6531.8|6525.8|6532.7|6526.7|6530.6|6524.6|3
1626271660000|2021-07-14 14:07:40|6531.5|6525.5|6531.2|6525.2|6531.5|6525.5|6531|6525|2
1626271670000|2021-07-14 14:07:50|6531.4|6525.4|6538.8|6532.8|6539|6533|6531.4|6525.4|0
1626271680000|2021-07-14 14:08:00|6538.2|6532.2|6536.4|6530.4|6539.6|6533.6|6536.1|6530.1|5
1626271690000|2021-07-14 14:08:10|6539.7|6533.7|6538.6|6532.6|6541.9|6535.9|6538.4|6532.4|5
1626271700000|2021-07-14 14:08:20|6538.4|6532.4|6538.6|6532.6|6542.6|6536.6|6538.4|6531.4|25
1626271710000|2021-07-14 14:08:30|6539.1|6533.1|6537.9|6531.9|6542.4|6536.4|6537.6|6531.6|4
1626271720000|2021-07-14 14:08:40|6537.4|6531.4|6541.9|6535.9|6541.9|6535.9|6537.4|6531.4|6
1626271730000|2021-07-14 14:08:50|6541.7|6535.7|6539.1|6533.1|6541.7|6535.7|6537.9|6531.9|2
1626271740000|2021-07-14 14:09:00|6539.4|6533.4|6538.2|6532.2|6540|6534|6537.2|6531.2|4
1626271750000|2021-07-14 14:09:10|6537.7|6531.7|6538.7|6532.7|6539.7|6533.7|6537.7|6531.7|0
1626271760000|2021-07-14 14:09:20|6538.3|6532.3|6540.3|6534.3|6540.3|6534.3|6538.3|6532.3|2
1626271770000|2021-07-14 14:09:30|6542.6|6536.6|6542.1|6536.1|6542.8|6536.8|6541.8|6535.8|2
1626271780000|2021-07-14 14:09:40|6542.4|6536.4|6541.4|6535.4|6542.4|6536.4|6540.9|6534.9|2
1626271790000|2021-07-14 14:09:50|6541.1|6535.1|6548.2|6542.2|6548.2|6542.2|6541.1|6535.1|0
1626271800000|2021-07-14 14:10:00|6548.1|6542.1|6543.2|6537.2|6549.9|6543.9|6542.9|6536.9|0
1626271810000|2021-07-14 14:10:10|6542.9|6536.9|6539.9|6533.9|6544.1|6537.7|6539.9|6533.9|0
1626271820000|2021-07-14 14:10:20|6539.6|6533.6|6538.6|6532.6|6539.6|6533.6|6538.2|6532.2|2
1626271830000|2021-07-14 14:10:30|6539.1|6533.1|6541.9|6535.9|6541.9|6535.9|6538.9|6532.9|2
1626271840000|2021-07-14 14:10:40|6542.3|6536.3|6549.4|6539.4|6549.6|6543.6|6542.3|6536.3|0
1626271850000|2021-07-14 14:10:50|6547.4|6541.4|6549.1|6543.1|6549.6|6543.6|6547.4|6541.4|0
1626271860000|2021-07-14 14:11:00|6549.3|6543.3|6551.4|6545.4|6553.6|6547.6|6549.1|6543.1|2
1626271870000|2021-07-14 14:11:10|6551.9|6545.9|6550.9|6544.9|6553.6|6547.6|6549.2|6543.2|5
1626271880000|2021-07-14 14:11:20|6550.4|6544.4|6549.7|6543.7|6550.4|6544.4|6549.2|6543.2|4
1626271890000|2021-07-14 14:11:30|6550.2|6544.2|6547.7|6541.7|6552.1|6546.1|6547.7|6541.7|15
1626271900000|2021-07-14 14:11:40|6547.4|6541.4|6544.6|6538.6|6547.9|6541.9|6544.6|6538.6|0
1626271910000|2021-07-14 14:11:50|6544.3|6538.3|6545.6|6539.6|6546.4|6540.4|6541.1|6535.1|2
1626271920000|2021-07-14 14:12:00|6546.8|6540.8|6547.6|6541.6|6547.6|6541.6|6546.6|6540.6|0
1626271930000|2021-07-14 14:12:10|6548.1|6542.1|6549.3|6543.3|6549.3|6543.3|6548.1|6542.1|2
1626271940000|2021-07-14 14:12:20|6549.5|6543.5|6550.2|6544.2|6550.9|6544.9|6549.2|6543.2|10
1626271950000|2021-07-14 14:12:30|6550.8|6544.8|6554.2|6548.2|6557.2|6551.2|6550.8|6544.8|4
1626271960000|2021-07-14 14:12:40|6554|6548|6554.2|6548.2|6554.7|6548.7|6551.7|6545.7|0
1626271970000|2021-07-14 14:12:50|6553.9|6547.9|6551|6545|6556.2|6550.2|6551|6545|1
1626271980000|2021-07-14 14:13:00|6550.7|6544.7|6551.2|6545.2|6551.5|6545.5|6549.7|6543.7|2
1626271990000|2021-07-14 14:13:10|6551|6545|6550.2|6544.2|6551|6545|6549.2|6543.2|0
1626272000000|2021-07-14 14:13:20|6549.7|6543.7|6546.2|6540.2|6549.7|6543.7|6544.9|6538.9|11
1626272010000|2021-07-14 14:13:30|6545.6|6539.6|6542.7|6536.7|6545.6|6539.6|6542.5|6536.5|2
1626272020000|2021-07-14 14:13:40|6543.2|6537.2|6549.9|6543.9|6550.7|6544.7|6543.2|6537.2|3
1626272030000|2021-07-14 14:13:50|6549.4|6543.4|6545.9|6539.9|6549.4|6543.4|6544.9|6538.9|0
1626272040000|2021-07-14 14:14:00|6545.4|6539.4|6547.4|6541.4|6547.4|6541.4|6544.7|6538.7|0
1626272050000|2021-07-14 14:14:10|6547.2|6541.2|6550.4|6544.4|6550.4|6544.4|6547.2|6541.2|0
1626272060000|2021-07-14 14:14:20|6550.2|6544.2|6546.9|6540.9|6550.2|6544.2|6546.9|6540.9|0
1626272070000|2021-07-14 14:14:30|6547.4|6541.4|6547.4|6541.4|6547.7|6541.7|6547.4|6541.4|51
1626272080000|2021-07-14 14:14:40|6547.9|6541.9|6548.9|6542.9|6548.9|6542.9|6547.9|6541.9|0
1626272090000|2021-07-14 14:14:50|6548.4|6542.4|6545.1|6539.1|6548.9|6542.9|6544.4|6538.4|0
1626272100000|2021-07-14 14:15:00|6545.4|6539.4|6553.1|6547.1|6553.1|6547.1|6545.1|6539.1|11
1626272110000|2021-07-14 14:15:10|6554.4|6548.4|6553.9|6547.9|6554.7|6548.7|6552.9|6546.9|0
1626272120000|2021-07-14 14:15:20|6553.3|6547.3|6554.9|6548.9|6554.9|6548.9|6553.3|6547.3|8
1626272130000|2021-07-14 14:15:30|6555.9|6549.9|6555.9|6549.9|6555.9|6549.9|6555.4|6549.4|2
1626272140000|2021-07-14 14:15:40|6555.2|6549.2|6557.1|6551.1|6558.1|6552.1|6554.7|6548.7|6
1626272150000|2021-07-14 14:15:50|6557.6|6551.6|6557.6|6551.6|6558.1|6552.1|6556.7|6550.7|1
1626272160000|2021-07-14 14:16:00|6557.8|6551.8|6557.1|6551.1|6558.1|6552.1|6556.8|6550.8|0
1626272170000|2021-07-14 14:16:10|6556.9|6550.9|6556.2|6550.2|6556.9|6550.9|6556.2|6550.2|0
1626272180000|2021-07-14 14:16:20|6554.1|6548.1|6557.3|6551.3|6557.3|6551.3|6554.1|6548.1|1
1626272190000|2021-07-14 14:16:30|6557.5|6551.5|6558.3|6552.3|6558.3|6552.3|6557.3|6551.3|3
1626272200000|2021-07-14 14:16:40|6558.6|6552.6|6558.3|6552.3|6558.6|6552.6|6557.8|6551.8|1
1626272210000|2021-07-14 14:16:50|6556.8|6550.8|6557.1|6551.1|6557.1|6551.1|6556.8|6550.8|11
1626272220000|2021-07-14 14:17:00|6556.1|6550.1|6556|6550|6556.8|6550.8|6555.8|6549.8|29
1626272230000|2021-07-14 14:17:10|6556.3|6550.3|6556.5|6550.5|6556.8|6550.8|6555.7|6549.7|4
1626272240000|2021-07-14 14:17:20|6556.8|6550.8|6556.8|6550.8|6556.8|6550.8|6556.8|6550.8|4
1626272250000|2021-07-14 14:17:30|6556.6|6550.6|6559.4|6553.4|6559.4|6553.4|6556.5|6550.5|6
1626272260000|2021-07-14 14:17:40|6559.7|6553.7|6562.9|6556.9|6562.9|6556.9|6559.4|6553.4|10
1626272270000|2021-07-14 14:17:50|6562.6|6556.6|6565.1|6559.1|6565.1|6559.1|6561.3|6555.3|1
1626272280000|2021-07-14 14:18:00|6564.8|6558.8|6562.9|6556.9|6566.2|6560.2|6562.9|6556.9|13
1626272290000|2021-07-14 14:18:10|6562.7|6556.7|6559.4|6553.4|6563.4|6557.4|6559.4|6553.4|1
1626272300000|2021-07-14 14:18:20|6559.2|6553.2|6560.4|6554.4|6561.2|6555.2|6559.2|6553.2|1
1626272310000|2021-07-14 14:18:30|6560.2|6554.2|6561.4|6555.4|6561.4|6555.4|6559.4|6553.4|1
1626272320000|2021-07-14 14:18:40|6561.2|6555.2|6561.8|6555.8|6562.7|6556.7|6559.4|6553.4|0
1626272330000|2021-07-14 14:18:50|6562.4|6556.4|6562.9|6556.9|6564.4|6558.4|6562.1|6556.1|4
1626272340000|2021-07-14 14:19:00|6562.7|6556.7|6565.7|6559.7|6565.7|6559.7|6561.9|6555.9|0
1626272350000|2021-07-14 14:19:10|6564.9|6558.9|6563.4|6557.4|6565.2|6559.2|6563.4|6557.4|0
1626272360000|2021-07-14 14:19:20|6563.6|6557.6|6564.4|6558.4|6565.4|6559.4|6563.6|6557.6|2
1626272370000|2021-07-14 14:19:30|6564.9|6558.9|6565.4|6559.4|6565.4|6559.4|6564.7|6558.7|0
1626272380000|2021-07-14 14:19:40|6565.7|6559.7|6568.1|6562.1|6568.9|6562.9|6565.4|6559.4|4
1626272390000|2021-07-14 14:19:50|6568|6562|6569.1|6563.1|6569.8|6563.8|6568|6562|40
1626272400000|2021-07-14 14:20:00|6568.6|6562.6|6566.5|6560.5|6569|6563|6564.3|6558.3|1
1626272410000|2021-07-14 14:20:10|6566.7|6560.7|6564.8|6558.8|6567.5|6561.5|6564.8|6558.8|0
1626272420000|2021-07-14 14:20:20|6564.6|6558.6|6561|6555|6564.6|6558.6|6561|6555|3
1626272430000|2021-07-14 14:20:30|6560.6|6554.6|6558|6552|6560.6|6554.6|6557.3|6551.3|1
1626272440000|2021-07-14 14:20:40|6557.5|6551.5|6550.5|6544.5|6557.5|6551.5|6550.5|6544.5|23
1626272450000|2021-07-14 14:20:50|6551|6545|6551.3|6545.3|6551.3|6545.3|6549|6543|3
1626272460000|2021-07-14 14:21:00|6550.1|6544.1|6549.1|6543.1|6550.1|6544.1|6548|6542|10
1626272470000|2021-07-14 14:21:10|6549.6|6543.6|6546.8|6540.8|6549.6|6543.6|6546.8|6540.8|2
1626272480000|2021-07-14 14:21:20|6543.1|6537.1|6542.5|6536.5|6544.3|6538.3|6542.3|6536.3|1
1626272490000|2021-07-14 14:21:30|6542.8|6536.8|6543|6537|6543|6537|6539.1|6533.1|2
1626272500000|2021-07-14 14:21:40|6542.2|6536.2|6544|6538|6544|6538|6539.5|6533.5|0
1626272510000|2021-07-14 14:21:50|6546|6540|6548.3|6542.3|6548.3|6542.3|6546|6540|4
1626272520000|2021-07-14 14:22:00|6548.5|6542.5|6548.2|6542.2|6550.5|6544.5|6548.2|6542.2|5
1626272530000|2021-07-14 14:22:10|6547.7|6541.7|6547.8|6541.8|6548.2|6542.2|6545.2|6539.2|0
1626272540000|2021-07-14 14:22:20|6547.3|6541.3|6545.7|6539.7|6547.3|6541.3|6545.2|6539.2|0
1626272550000|2021-07-14 14:22:30|6546.2|6540.2|6546.5|6540.5|6548.6|6542.6|6546.2|6540.2|1
1626272560000|2021-07-14 14:22:40|6546.2|6540.2|6546.5|6540.5|6546.5|6540.5|6546.2|6540.2|0
1626272570000|2021-07-14 14:22:50|6546.2|6540.2|6546.5|6540.5|6546.5|6540.5|6546.2|6540.2|2
1626272580000|2021-07-14 14:23:00|6547|6541|6552|6546|6552.5|6546.5|6547|6541|1
1626272590000|2021-07-14 14:23:10|6550.7|6544.7|6551|6545|6551|6545|6550.5|6544.5|0
1626272600000|2021-07-14 14:23:20|6551.5|6545.5|6552.9|6546.9|6552.9|6546.9|6551.5|6545.5|8
1626272610000|2021-07-14 14:23:30|6553.6|6547.6|6557.2|6551.2|6557.2|6551.2|6553.6|6547.6|1
1626272620000|2021-07-14 14:23:40|6557.7|6551.7|6558.5|6552.5|6558.5|6552.5|6557.2|6551.2|0
1626272630000|2021-07-14 14:23:50|6558.3|6552.3|6557.2|6551.2|6558.3|6552.3|6557.2|6551.2|0
1626272640000|2021-07-14 14:24:00|6557.7|6551.7|6557.7|6551.7|6558.6|6552.6|6556.3|6550.3|2
1626272650000|2021-07-14 14:24:10|6557.9|6551.9|6557.5|6551.5|6558.3|6552.3|6557.4|6551.4|3
1626272660000|2021-07-14 14:24:20|6557.2|6551.2|6554.4|6548.4|6557.2|6551.2|6554.1|6548.1|0
1626272670000|2021-07-14 14:24:30|6554.6|6548.6|6554.7|6548.7|6555.2|6549.2|6554.6|6548.6|0
1626272680000|2021-07-14 14:24:40|6554.4|6548.4|6554.7|6548.7|6554.7|6548.7|6554.4|6548.4|0
1626272690000|2021-07-14 14:24:50|6555.7|6549.7|6556.9|6550.9|6557.1|6551.1|6555.7|6549.7|10
1626272700000|2021-07-14 14:25:00|6556.6|6550.6|6558.4|6552.4|6558.4|6552.4|6556.6|6550.6|9
1626272710000|2021-07-14 14:25:10|6556|6550|6555.4|6549.4|6556|6550|6554.9|6548.9|8
1626272720000|2021-07-14 14:25:20|6552.7|6546.7|6552.1|6546.1|6553.4|6547.4|6551.4|6545.4|11
1626272730000|2021-07-14 14:25:30|6552.5|6546.5|6553.3|6547.3|6553.7|6547.7|6552.4|6546.4|4
1626272740000|2021-07-14 14:25:40|6553.1|6547.1|6549.3|6543.3|6553.3|6547.3|6548.8|6542.8|7
1626272750000|2021-07-14 14:25:50|6550.1|6544.1|6551.6|6545.6|6551.6|6545.6|6550.1|6544.1|0
1626272760000|2021-07-14 14:26:00|6551.1|6545.1|6549.6|6543.6|6551.3|6545.3|6549.3|6543.3|42
1626272770000|2021-07-14 14:26:10|6549.8|6543.8|6550.1|6544.1|6551.9|6545.9|6549.8|6543.8|25
1626272780000|2021-07-14 14:26:20|6549.9|6543.9|6551.3|6545.3|6551.3|6545.3|6546.9|6540.9|11
1626272790000|2021-07-14 14:26:30|6551.6|6545.6|6549.6|6543.6|6553.3|6547.3|6549.1|6543.1|3
1626272800000|2021-07-14 14:26:40|||||||||6
1626272820000|2021-07-14 14:27:00|6549.8|6543.8|6551.8|6545.8|6551.8|6545.8|6549.8|6543.8|2
1626272830000|2021-07-14 14:27:10|6553.1|6547.1|6552.3|6546.3|6553.1|6547.1|6551.3|6545.3|0
1626272840000|2021-07-14 14:27:20|6552.8|6546.8|6552.8|6546.8|6552.8|6546.8|6552.8|6546.8|0
1626272850000|2021-07-14 14:27:30|6552.6|6546.6|6552.8|6546.8|6552.8|6546.8|6551.5|6545.5|28
1626272860000|2021-07-14 14:27:40|6553.8|6547.8|6555.6|6549.6|6556.5|6550.5|6553.8|6547.8|14
1626272870000|2021-07-14 14:27:50|6555.8|6549.8|6549.1|6543.1|6556.6|6550.6|6548.6|6542.6|19
1626272880000|2021-07-14 14:28:00|6549.4|6543.4|6548.7|6542.7|6549.8|6543.8|6548.3|6542.3|20
1626272890000|2021-07-14 14:28:10|6549|6543|6549.5|6543.5|6549.5|6543.5|6548.2|6542.2|11
1626272900000|2021-07-14 14:28:20|6549.2|6543.2|6549|6543|6549.2|6543.2|6549|6543|3
1626272910000|2021-07-14 14:28:30|6549.2|6543.2|6549|6543|6549.5|6543.5|6549|6543|10
1626272920000|2021-07-14 14:28:40|6548.5|6542.5|6548.5|6542.5|6548.5|6542.5|6548.5|6542.5|1
1626272930000|2021-07-14 14:28:50|6548.7|6542.7|6548.8|6542.8|6549|6543|6548.7|6542.7|2
1626272940000|2021-07-14 14:29:00|6548.5|6542.5|6549.2|6543.2|6549.2|6543.2|6548.5|6542.5|63
1626272950000|2021-07-14 14:29:10|6549|6543|6547.1|6541.1|6549|6543|6546.6|6540.6|13
1626272960000|2021-07-14 14:29:20|6547.4|6541.4|6548.6|6542.6|6548.9|6542.9|6547.4|6541.4|6
1626272970000|2021-07-14 14:29:30|6554.1|6548.1|6558.5|6552.5|6558.5|6552.5|6554.1|6548.1|5
1626272980000|2021-07-14 14:29:40|6558.7|6552.7|6558.5|6552.5|6559.2|6553.2|6558.5|6552.5|1
1626272990000|2021-07-14 14:29:50|6556.8|6550.8|6556.5|6550.5|6557.3|6551.3|6556.5|6550.5|0
1626273000000|2021-07-14 14:30:00|6556.7|6550.7|6558.7|6552.7|6558.7|6552.7|6556.7|6550.7|0
1626273010000|2021-07-14 14:30:10|6559.2|6553.2|6565|6559|6565|6559|6559.2|6553.2|0
1626273020000|2021-07-14 14:30:20|6565.2|6559.2|6565.2|6559.2|6565.5|6559.5|6565|6559|1
1626273030000|2021-07-14 14:30:30|6565.7|6559.7|6565|6559|6566|6560|6564.5|6558.5|1
1626273040000|2021-07-14 14:30:40|6567.9|6561.9|6570.9|6564.9|6571.1|6565.1|6567.9|6561.9|15
1626273050000|2021-07-14 14:30:50|6570.6|6564.6|6571.4|6565.4|6571.6|6565.6|6570.6|6564.6|13
1626273060000|2021-07-14 14:31:00|6570.3|6564.3|6571.6|6565.6|6571.6|6565.6|6570.1|6564.1|7
1626273070000|2021-07-14 14:31:10|6569.6|6563.6|6568.2|6562.2|6569.8|6563.8|6568.2|6562.2|10
1626273080000|2021-07-14 14:31:20|6567.3|6561.3|6566.8|6560.8|6567.3|6561.3|6565.8|6559.8|1
1626273090000|2021-07-14 14:31:30|6567|6561|6567.8|6561.8|6567.8|6561.8|6565.8|6559.8|0
1626273100000|2021-07-14 14:31:40|6568.2|6562.2|6568.1|6562.1|6568.8|6562.8|6566.6|6560.6|2
1626273110000|2021-07-14 14:31:50|6567.1|6561.1|6567.1|6561.1|6567.1|6561.1|6566.1|6560.1|1
1626273120000|2021-07-14 14:32:00|6567.3|6561.3|6564.6|6558.6|6567.6|6561.6|6564.1|6558.1|0
1626273130000|2021-07-14 14:32:10|6564|6558|6568.8|6562.8|6569.1|6563.1|6561.4|6555.4|6
1626273140000|2021-07-14 14:32:20|6568.5|6562.5|6570|6564|6570|6564|6568.5|6562.5|0
1626273150000|2021-07-14 14:32:30|6569.5|6563.5|6568.6|6562.6|6569.5|6563.5|6568.6|6562.6|2
1626273160000|2021-07-14 14:32:40|6568.8|6562.8|6566|6560|6568.8|6562.8|6565.3|6559.3|1
1626273170000|2021-07-14 14:32:50|6565.5|6559.5|6566|6560|6567|6561|6565.1|6559.1|4
1626273180000|2021-07-14 14:33:00|6566.3|6560.3|6569.2|6563.2|6569.2|6563.2|6566.3|6560.3|3
1626273190000|2021-07-14 14:33:10|6568.7|6562.7|6567.5|6561.5|6568.7|6562.7|6567.4|6561.4|0
1626273200000|2021-07-14 14:33:20|6567.2|6561.2|6563.7|6557.7|6567.2|6561.2|6563.7|6557.7|0
1626273210000|2021-07-14 14:33:30|6563.9|6557.9|6566.9|6560.9|6566.9|6560.9|6563.9|6557.9|0
1626273220000|2021-07-14 14:33:40|6566.4|6560.4|6564.9|6558.9|6566.4|6560.4|6564.9|6558.9|19
1626273230000|2021-07-14 14:33:50|6564.2|6558.2|6557.9|6551.9|6564.2|6558.2|6557.9|6551.9|1
1626273240000|2021-07-14 14:34:00|6557.4|6551.4|6558.4|6552.4|6558.4|6552.4|6553.7|6547.7|15
1626273250000|2021-07-14 14:34:10|6558.9|6552.9|6557.8|6551.8|6559.4|6553.4|6557.8|6551.8|0
1626273260000|2021-07-14 14:34:20|6556.8|6550.8|6551.8|6545.8|6557.1|6550.8|6551.6|6545.6|3
1626273270000|2021-07-14 14:34:30|6551.1|6545.1|6551.1|6545.1|6551.6|6545.6|6551.1|6545.1|0
1626273280000|2021-07-14 14:34:40|6551.3|6545.3|6553.1|6547.1|6554.6|6548.6|6551.3|6545.3|0
1626273290000|2021-07-14 14:34:50|6550.6|6544.6|6550.6|6544.6|6553.1|6544.6|6550.3|6542.8|0
1626273300000|2021-07-14 14:35:00|6551.1|6545.1|6551.3|6545.3|6551.3|6545.3|6551.1|6545.1|0
1626273310000|2021-07-14 14:35:10|6551.8|6545.8|6547.1|6541.1|6551.9|6545.9|6547.1|6541.1|2
1626273320000|2021-07-14 14:35:20|6547.3|6541.3|6550.1|6544.1|6550.1|6544.1|6546.3|6540.3|10
1626273330000|2021-07-14 14:35:30|6550.6|6544.6|6554.6|6548.6|6554.6|6548.6|6550.6|6544.6|14
1626273340000|2021-07-14 14:35:40|6555.1|6549.1|6555.3|6549.3|6556.8|6550.8|6554.6|6548.6|3
1626273350000|2021-07-14 14:35:50|6555.6|6549.6|6559.3|6553.3|6562.1|6556.1|6555.6|6549.6|2
1626273360000|2021-07-14 14:36:00|6559.1|6553.1|6561|6555|6561.5|6555.5|6558.5|6552.5|6
1626273370000|2021-07-14 14:36:10|6561.5|6555.5|6560.8|6554.8|6561.5|6555.5|6558.5|6552.5|2
1626273380000|2021-07-14 14:36:20|6561.5|6555.5|6562|6556|6562.2|6556.2|6559.8|6553.8|13
1626273390000|2021-07-14 14:36:30|6562.2|6556.2|6562|6556|6562.3|6556.3|6558.5|6552.5|16
1626273400000|2021-07-14 14:36:40|6562.3|6556.3|6563.5|6557.5|6565.5|6559.5|6562.3|6556.3|2
1626273410000|2021-07-14 14:36:50|6563.8|6557.8|6565.5|6559.5|6565.5|6559.5|6562.8|6556.8|4
1626273420000|2021-07-14 14:37:00|6565|6559|6569.6|6563.6|6569.6|6563.6|6565|6559|16
1626273430000|2021-07-14 14:37:10|6569.7|6563.7|6568.8|6562.8|6569.7|6563.7|6567.6|6561.6|15
1626273440000|2021-07-14 14:37:20|6568.5|6562.5|6569.1|6563.1|6569.3|6563.3|6568|6562|11
1626273450000|2021-07-14 14:37:30|6568.9|6562.9|6566.1|6560.1|6568.9|6562.9|6566.1|6560.1|0
1626273460000|2021-07-14 14:37:40|6566.6|6560.6|6567.3|6561.3|6569.1|6563.1|6566.6|6560.6|0
1626273470000|2021-07-14 14:37:50|6567.1|6561.1|6567.3|6561.3|6567.3|6561.3|6567.1|6561.1|2
1626273480000|2021-07-14 14:38:00|6569.4|6563.4|6566.6|6560.6|6569.9|6563.9|6566.1|6560.1|1
1626273490000|2021-07-14 14:38:10|6566.1|6560.1|6566.1|6560.1|6567.1|6561.1|6566.1|6560.1|0
1626273500000|2021-07-14 14:38:20|6566.3|6560.3|6567|6561|6568.2|6562.2|6565.3|6559.3|28
1626273510000|2021-07-14 14:38:30|6565.3|6559.3|6559.7|6553.7|6565.3|6559.3|6559.1|6553.1|35
1626273520000|2021-07-14 14:38:40|6559.5|6553.5|6556.5|6550.5|6559.5|6553.5|6556.5|6550.5|0
1626273530000|2021-07-14 14:38:50|6556.6|6550.6|6556.5|6550.5|6556.6|6550.6|6556.5|6550.5|100
1626273540000|2021-07-14 14:39:00|6556.8|6550.8|6557|6551|6562.5|6556.5|6556.8|6550.8|2
1626273550000|2021-07-14 14:39:10|6557.3|6551.3|6559.8|6553.8|6559.8|6553.8|6556.5|6550.5|0
1626273560000|2021-07-14 14:39:20|6559.3|6553.3|6554.8|6548.8|6559.5|6553.5|6554.3|6548.3|25
1626273570000|2021-07-14 14:39:30|6555.8|6549.8|6556.8|6550.8|6557.8|6551.8|6555.8|6549.8|0
1626273580000|2021-07-14 14:39:40|6556.6|6550.6|6554.3|6548.3|6556.6|6550.6|6553.5|6547.5|0
1626273590000|2021-07-14 14:39:50|6554.5|6548.5|6556.5|6550.5|6558|6552|6554.5|6548.5|17
1626273600000|2021-07-14 14:40:00|6557|6551|6558|6552|6558|6552|6555.5|6549.5|9
1626273610000|2021-07-14 14:40:10|6558.3|6552.3|6556.3|6550.3|6558.3|6552.3|6554.5|6548.5|22
1626273620000|2021-07-14 14:40:20|6556|6550|6555.6|6549.6|6558.4|6552.4|6555.1|6549.1|43
1626273630000|2021-07-14 14:40:30|6556.1|6550.1|6556.3|6550.3|6556.3|6550.3|6556.1|6550.1|0
1626273640000|2021-07-14 14:40:40|6556.1|6550.1|6551.3|6545.3|6556.1|6550.1|6551.3|6545.3|7
1626273650000|2021-07-14 14:40:50|6551.8|6545.8|6555.8|6549.8|6556.3|6550.3|6551.8|6545.8|1
1626273660000|2021-07-14 14:41:00|6556|6550|6556.3|6550.3|6556.3|6550.3|6554.8|6548.8|0
1626273670000|2021-07-14 14:41:10|6556.5|6550.5|6555.8|6549.8|6556.5|6550.5|6555.8|6549.8|5
1626273680000|2021-07-14 14:41:20|6556|6550|6555.6|6549.6|6556|6550|6555.1|6549.1|2
1626273690000|2021-07-14 14:41:30|6555.3|6549.3|6555.1|6549.1|6555.6|6549.6|6554.3|6548.3|115
1626273700000|2021-07-14 14:41:40|6555.4|6549.4|6555.1|6549.1|6555.4|6549.4|6554.6|6548.6|0
1626273710000|2021-07-14 14:41:50|6555.6|6549.6|6556.1|6550.1|6556.1|6550.1|6555.1|6549.1|13
1626273720000|2021-07-14 14:42:00|6562.3|6556.3|6561.9|6555.9|6562.3|6556.3|6561.9|6555.9|27
1626273730000|2021-07-14 14:42:10|6562.4|6556.4|6562.3|6556.3|6565.1|6559.1|6561.8|6555.8|1
1626273740000|2021-07-14 14:42:20|6562.8|6556.8|6562.3|6556.3|6562.8|6556.8|6562.3|6556.3|2
1626273750000|2021-07-14 14:42:30|6562.5|6556.5|6558.8|6552.8|6565.6|6559.6|6557.9|6551.9|1
1626273760000|2021-07-14 14:42:40|6559.3|6553.3|6559.3|6553.3|6560.6|6554.6|6558.8|6552.8|1
1626273770000|2021-07-14 14:42:50|6562.1|6556.1|6564.3|6558.3|6564.8|6558.8|6562.1|6556.1|0
1626273780000|2021-07-14 14:43:00|6564.5|6558.5|6564.3|6558.3|6566.3|6560.3|6559.4|6553.4|4
1626273790000|2021-07-14 14:43:10|6564.6|6558.6|6564.8|6558.8|6564.8|6558.8|6563.9|6557.9|1
1626273800000|2021-07-14 14:43:20|6564.3|6558.3|6560.6|6554.6|6564.3|6558.3|6558.9|6552.9|17
1626273810000|2021-07-14 14:43:30|6560.3|6554.3|6558.1|6552.1|6560.8|6554.8|6557.8|6551.8|10
1626273820000|2021-07-14 14:43:40|6557.8|6551.8|6554.1|6548.1|6557.8|6551.8|6554.1|6548.1|107
1626273830000|2021-07-14 14:43:50|6554.6|6548.6|6556.1|6550.1|6556.3|6550.3|6554.1|6548.1|12
1626273840000|2021-07-14 14:44:00|6555.6|6549.6|6554.1|6548.1|6555.6|6549.6|6554.1|6548.1|1
1626273850000|2021-07-14 14:44:10|6553.8|6547.8|6557.8|6551.8|6557.8|6551.8|6553.8|6547.8|2
1626273860000|2021-07-14 14:44:20|6558.4|6552.4|6561.3|6555.3|6561.3|6555.3|6558.4|6552.4|4
1626273870000|2021-07-14 14:44:30|6561.9|6555.9|6562|6556|6565.3|6559.3|6561.8|6555.8|1
1626273880000|2021-07-14 14:44:40|6562.6|6556.6|6562.5|6556.5|6563.3|6557.3|6562|6556|0
1626273890000|2021-07-14 14:44:50|6565|6559|6565.8|6559.8|6565.8|6559.8|6563.5|6557.5|6
1626273900000|2021-07-14 14:45:00|6566|6560|6568.5|6562.5|6568.5|6562.5|6566|6560|0
1626273910000|2021-07-14 14:45:10|6566.3|6560.3|6563.3|6557.3|6566.3|6560.3|6561.5|6555.5|2
1626273920000|2021-07-14 14:45:20|6563|6557|6565|6559|6565.3|6559.3|6563|6557|0
1626273930000|2021-07-14 14:45:30|6565.5|6559.5|6558.5|6552.5|6565.5|6559.5|6557.6|6551.6|26
1626273940000|2021-07-14 14:45:40|6558.7|6552.7|6559.3|6553.3|6561.8|6555.8|6558.7|6552.7|4
1626273950000|2021-07-14 14:45:50|6559.6|6553.6|6557.7|6551.7|6559.6|6553.6|6557.7|6551.7|32
1626273960000|2021-07-14 14:46:00|6558|6552|6558.7|6552.7|6558.8|6552.8|6558|6552|0
1626273970000|2021-07-14 14:46:10|6558.9|6552.9|6558.9|6552.9|6558.9|6552.9|6558.9|6552.9|1
1626273980000|2021-07-14 14:46:20|6559.1|6553.1|6557.2|6551.2|6559.4|6553.4|6557|6551|0
1626273990000|2021-07-14 14:46:30|6557|6551|6558.4|6552.4|6558.4|6552.4|6557|6551|0
1626274010000|2021-07-14 14:46:50|6558.2|6552.2|6557.3|6551.3|6558.4|6552.4|6556.1|6550.1|67
1626274020000|2021-07-14 14:47:00|6556.9|6550.9|6557|6551|6557|6551|6556|6550|13
1626274030000|2021-07-14 14:47:10|6557.2|6551.2|6558.5|6552.5|6558.5|6552.5|6557.2|6551.2|0
1626274040000|2021-07-14 14:47:20|6559|6553|6557.5|6551.5|6559|6553|6557.3|6551.3|11
1626274050000|2021-07-14 14:47:30|6558.5|6552.5|6557.8|6551.8|6558.5|6552.5|6557|6551|0
1626274060000|2021-07-14 14:47:40|||||||||2
1626274070000|2021-07-14 14:47:50|6557.3|6551.3|6555.8|6549.8|6557.3|6551.3|6555.8|6549.8|0
1626274080000|2021-07-14 14:48:00|6556.5|6550.5|6558.5|6552.5|6558.5|6552.5|6555|6549|3
1626274090000|2021-07-14 14:48:10|6558.3|6552.3|6558.5|6552.5|6558.5|6552.5|6558.3|6552.3|0
1626274100000|2021-07-14 14:48:20|6558.3|6552.3|6558.3|6552.3|6558.5|6552.5|6557|6551|3
1626274110000|2021-07-14 14:48:30|6558.5|6552.5|6558.5|6552.5|6558.5|6552.5|6556.5|6550.5|0
1626274120000|2021-07-14 14:48:40|6558.7|6552.7|6557.7|6551.7|6559|6553|6557.5|6551.5|0
1626274130000|2021-07-14 14:48:50|6558.3|6552.3|6558.8|6552.8|6558.8|6552.8|6557|6551|2
1626274140000|2021-07-14 14:49:00|6559|6553|6558.8|6552.8|6559|6553|6558.8|6552.8|0
1626274150000|2021-07-14 14:49:10|6559.3|6553.3|6558.5|6552.5|6560.1|6554.1|6557.5|6551.5|0
1626274160000|2021-07-14 14:49:20|6559|6553|6559|6553|6559|6553|6559|6553|0
1626274170000|2021-07-14 14:49:30|6558.5|6552.5|6555.5|6549.5|6558.5|6552.5|6554.9|6548.9|0
1626274180000|2021-07-14 14:49:40|6555.8|6549.8|6552.9|6546.9|6555.8|6549.8|6552.3|6546.3|1
1626274190000|2021-07-14 14:49:50|6552.3|6546.3|6553.5|6547.5|6553.5|6547.5|6552.3|6546.3|4
1626274200000|2021-07-14 14:50:00|6553.7|6547.7|6556.5|6550.5|6556.5|6550.5|6553.5|6547.5|0
1626274210000|2021-07-14 14:50:10|6556.8|6550.8|6557|6551|6557|6551|6553.8|6547.8|3
1626274220000|2021-07-14 14:50:20|6557.2|6551.2|6559|6553|6559.3|6553.3|6557.2|6551.2|2
1626274230000|2021-07-14 14:50:30|6559.3|6553.3|6561.8|6555.8|6561.8|6555.8|6559.3|6553.3|0
1626274240000|2021-07-14 14:50:40|6561.6|6555.6|6559.1|6553.1|6561.6|6555.6|6559.1|6553.1|0
1626274250000|2021-07-14 14:50:50|6558.8|6552.8|6559.5|6553.5|6559.5|6553.5|6558.8|6552.8|1
1626274260000|2021-07-14 14:51:00|6559.8|6553.8|6557.3|6551.3|6563.5|6557.5|6557.3|6551.3|19
1626274270000|2021-07-14 14:51:10|6557.1|6551.1|6556.3|6550.3|6557.3|6551.3|6555.8|6549.8|1
1626274280000|2021-07-14 14:51:20|6555.8|6549.8|6555.5|6549.5|6557|6551|6555.5|6549.5|2
1626274290000|2021-07-14 14:51:30|6555.8|6549.8|6555.8|6549.8|6556.5|6550.5|6552.8|6546.8|12
1626274300000|2021-07-14 14:51:40|6556.2|6550.2|6555.3|6549.3|6557.3|6551.3|6553.8|6547.8|0
1626274310000|2021-07-14 14:51:50|6556.3|6550.3|6554.3|6548.3|6556.3|6550.3|6554.3|6548.3|2
1626274320000|2021-07-14 14:52:00|6554.6|6548.6|6554.3|6548.3|6554.8|6548.8|6554.1|6548.1|0
1626274330000|2021-07-14 14:52:10|6554.1|6548.1|6550.8|6544.8|6554.1|6548.1|6546.5|6540.5|10
1626274340000|2021-07-14 14:52:20|6549.5|6543.5|6549.3|6543.3|6549.8|6543.8|6546.6|6540.6|3
1626274350000|2021-07-14 14:52:30|6549.5|6543.5|6549.6|6543.6|6549.6|6543.6|6549.5|6543.5|1
1626274360000|2021-07-14 14:52:40|6547.9|6541.9|6545.5|6539.5|6547.9|6541.9|6545|6539|2
1626274370000|2021-07-14 14:52:50|6544.6|6538.6|6544.1|6538.1|6545|6539|6543.5|6537.5|0
1626274380000|2021-07-14 14:53:00|6543.8|6537.8|6546.3|6540.3|6546.8|6540.8|6543.4|6537.4|2
1626274390000|2021-07-14 14:53:10|6546.8|6540.8|6546.8|6540.8|6546.8|6540.8|6545.8|6539.8|2
1626274400000|2021-07-14 14:53:20|6546.6|6540.6|6549.1|6543.1|6549.1|6543.1|6546.3|6540.3|0
1626274410000|2021-07-14 14:53:30|6549.3|6543.3|6549.6|6543.6|6549.6|6543.6|6549.1|6543.1|0
1626274420000|2021-07-14 14:53:40|6551|6545|6555.3|6549.3|6556.3|6550.3|6551|6545|21
1626274430000|2021-07-14 14:53:50|6553.8|6547.8|6553.8|6547.8|6554.6|6548.6|6553|6547|4
1626274440000|2021-07-14 14:54:00|6553.6|6547.6|6551.8|6545.8|6554.3|6548.3|6551.2|6545.2|126
1626274450000|2021-07-14 14:54:10|6552.7|6546.7|6555.1|6549.1|6555.1|6549.1|6552.7|6546.7|3
1626274460000|2021-07-14 14:54:20|6554.6|6548.6|6554.1|6548.1|6554.6|6548.6|6554.1|6548.1|0
1626274470000|2021-07-14 14:54:30|6554.6|6548.6|6554.3|6548.3|6554.6|6548.6|6554|6548|0
1626274480000|2021-07-14 14:54:40|6554.5|6548.5|6554.3|6548.3|6554.5|6548.5|6554.3|6548.3|0
1626274490000|2021-07-14 14:54:50|6554.8|6548.8|6554.3|6548.3|6554.8|6548.8|6553.8|6547.8|0
1626274500000|2021-07-14 14:55:00|6554.5|6548.5|6555.3|6549.3|6555.3|6549.3|6554.5|6548.5|1
1626274510000|2021-07-14 14:55:10|6555.1|6549.1|6549.3|6543.3|6555.1|6549.1|6549.3|6543.3|1
1626274520000|2021-07-14 14:55:20|6548.8|6542.8|6550.3|6544.3|6550.4|6544.4|6548.8|6542.8|1
1626274530000|2021-07-14 14:55:30|6550|6544|6549.1|6543.1|6550|6544|6548.3|6542.3|1
1626274540000|2021-07-14 14:55:40|6550.5|6544.5|6551.6|6545.6|6552.1|6546.1|6550.5|6544.5|4
1626274550000|2021-07-14 14:55:50|6551.8|6545.8|6547.9|6541.9|6552.6|6546.6|6547.7|6541.7|15
1626274560000|2021-07-14 14:56:00|6548.2|6542.2|6547.4|6541.4|6548.4|6542.4|6547.4|6541.4|129
1626274570000|2021-07-14 14:56:10|6547.9|6541.9|6548.4|6542.4|6548.4|6542.4|6547.9|6541.9|10
1626274580000|2021-07-14 14:56:20|6548.2|6542.2|6547.9|6541.9|6548.2|6542.2|6547.9|6541.9|5
1626274590000|2021-07-14 14:56:30|6547.4|6541.4|6548.2|6542.2|6548.2|6542.2|6547.4|6541.4|6
1626274610000|2021-07-14 14:56:50|6548.4|6542.4|6548.7|6542.7|6548.7|6542.7|6548.4|6542.4|0
1626274620000|2021-07-14 14:57:00|6548.5|6542.5|6548.5|6542.5|6548.5|6542.5|6548.5|6542.5|0
1626274630000|2021-07-14 14:57:10|6548.7|6542.7|6548.5|6542.5|6548.7|6542.7|6548.2|6542.2|3
1626274640000|2021-07-14 14:57:20|6548.7|6542.7|6548.7|6542.7|6548.7|6542.7|6548.5|6542.5|12
1626274650000|2021-07-14 14:57:30|6548.5|6542.5|6549|6543|6549|6543|6548.5|6542.5|12
1626274660000|2021-07-14 14:57:40|6549.2|6543.2|6548.5|6542.5|6549.2|6543.2|6548.2|6542.2|106
1626274670000|2021-07-14 14:57:50|6548.2|6542.2|6548.7|6542.7|6548.7|6542.7|6548.2|6542.2|9
1626274680000|2021-07-14 14:58:00|6549|6543|6547.9|6541.9|6549|6543|6547.6|6541.6|10
1626274690000|2021-07-14 14:58:10|6548.2|6542.2|6547.9|6541.9|6548.2|6542.2|6547.9|6541.9|4
1626274700000|2021-07-14 14:58:20|6548.4|6542.4|6547.4|6541.4|6548.4|6542.4|6547.4|6541.4|11
1626274710000|2021-07-14 14:58:30|6547.6|6541.6|6547.9|6541.9|6548.2|6542.2|6547.4|6541.4|6
1626274720000|2021-07-14 14:58:40|6548.2|6542.2|6547.9|6541.9|6548.2|6542.2|6547.9|6541.9|0
1626274740000|2021-07-14 14:59:00|6546.7|6540.7|6539.7|6533.7|6546.7|6540.7|6538.4|6532.4|27
1626274750000|2021-07-14 14:59:10|6539.9|6533.9|6543.7|6537.7|6543.7|6537.7|6539.9|6533.9|3
1626274760000|2021-07-14 14:59:20|6544.2|6538.2|6543.7|6537.7|6544.4|6538.4|6543.7|6537.7|100
1626274770000|2021-07-14 14:59:30|6543.4|6537.4|6542.2|6536.2|6544.7|6538.7|6542.2|6536.2|4
1626274780000|2021-07-14 14:59:40|6542.4|6536.4|6543.4|6537.4|6543.4|6537.4|6542.4|6536.4|3
1626274790000|2021-07-14 14:59:50|6543.6|6537.6|6544.9|6538.9|6544.9|6538.9|6543.6|6537.6|8
1626274800000|2021-07-14 15:00:00|6545.1|6539.1|6544.9|6538.9|6545.4|6539.4|6544.6|6538.6|8
1626274810000|2021-07-14 15:00:10|6545.1|6539.1|6545.9|6539.9|6545.9|6539.9|6545.1|6539.1|2
1626274820000|2021-07-14 15:00:20|6545.4|6539.4|6544.9|6538.9|6545.4|6539.4|6544.9|6538.9|4
1626274830000|2021-07-14 15:00:30|6544.6|6538.6|6544.6|6538.6|6544.6|6538.6|6543.1|6537.1|0
1626274840000|2021-07-14 15:00:40|6545.1|6539.1|6545.1|6539.1|6545.1|6539.1|6545.1|6539.1|2
1626274850000|2021-07-14 15:00:50|6545.6|6539.6|6545.1|6539.1|6545.6|6539.6|6545.1|6539.1|0
1626274860000|2021-07-14 15:01:00|6545.4|6539.4|6545.6|6539.6|6545.6|6539.6|6545.1|6539.1|3
1626274870000|2021-07-14 15:01:10|6545.9|6539.9|6545.9|6539.9|6545.9|6539.9|6545.9|6539.9|3
1626274880000|2021-07-14 15:01:20|6545.1|6539.1|6544.1|6538.1|6545.1|6539.1|6543.6|6537.6|2
1626274890000|2021-07-14 15:01:30|6543.6|6537.6|6543.6|6537.6|6545.6|6539.6|6543.6|6537.6|0
1626274900000|2021-07-14 15:01:40|6543.1|6537.1|6543.8|6537.8|6544.3|6538.3|6542.1|6536.1|2
1626274910000|2021-07-14 15:01:50|6543.6|6537.6|6543.3|6537.3|6543.8|6537.8|6543.3|6537.3|0
1626274920000|2021-07-14 15:02:00|6543.8|6537.8|6542.3|6536.3|6543.8|6537.8|6542.3|6536.3|0
1626274930000|2021-07-14 15:02:10|6541.9|6535.9|6540.3|6534.3|6541.9|6535.9|6539.8|6533.8|0
1626274940000|2021-07-14 15:02:20|6540.1|6534.1|6541.3|6535.3|6542.6|6536.6|6537.8|6531.8|1
1626274950000|2021-07-14 15:02:30|6541.6|6535.6|6541.3|6535.3|6541.6|6535.6|6541.3|6535.3|0
1626274960000|2021-07-14 15:02:40|6541.6|6535.6|6542.3|6536.3|6543.8|6537.8|6541.6|6535.6|0
1626274970000|2021-07-14 15:02:50|6541.1|6535.1|6539.6|6533.6|6541.1|6535.1|6539.1|6533.1|1
1626274980000|2021-07-14 15:03:00|6538.8|6532.8|6539.1|6533.1|6539.6|6533.6|6538.1|6532.1|0
1626274990000|2021-07-14 15:03:10|6538.9|6532.9|6539.1|6533.1|6539.6|6533.6|6538.6|6532.6|151
1626275000000|2021-07-14 15:03:20|6538.1|6532.1|6536.4|6530.4|6538.6|6532.6|6536.4|6530.4|3
1626275010000|2021-07-14 15:03:30|6536.2|6530.2|6535.9|6529.9|6536.9|6530.9|6535.7|6529.7|4
1626275020000|2021-07-14 15:03:40|6537.1|6531.1|6532.1|6526.1|6537.1|6531.1|6532.1|6526.1|3
1626275030000|2021-07-14 15:03:50|6531.7|6525.7|6533.6|6527.6|6533.6|6527.6|6530.6|6524.6|1
1626275040000|2021-07-14 15:04:00|6533.8|6527.8|6535.6|6529.6|6536.1|6530.1|6533.8|6527.8|1
1626275050000|2021-07-14 15:04:10|6535.4|6529.4|6536.4|6530.4|6537.1|6531.1|6535.4|6529.4|0
1626275060000|2021-07-14 15:04:20|6535.1|6529.1|6536.3|6530.3|6536.8|6530.8|6534.8|6528.8|3
1626275070000|2021-07-14 15:04:30|6535.6|6529.6|6534.3|6528.3|6535.6|6529.6|6533.8|6527.8|0
1626275080000|2021-07-14 15:04:40|6534.1|6528.1|6533.6|6527.6|6534.3|6528.3|6533.6|6527.6|0
1626275090000|2021-07-14 15:04:50|6534.1|6528.1|6533.4|6527.4|6534.1|6528.1|6533.4|6527.4|150
1626275100000|2021-07-14 15:05:00|6534.2|6528.2|6535.4|6529.4|6535.6|6529.6|6534.2|6528.2|3
1626275110000|2021-07-14 15:05:10|6535.1|6529.1|6535.4|6529.4|6535.4|6529.4|6534.6|6528.6|0
1626275120000|2021-07-14 15:05:20|6535.8|6529.8|6535.9|6529.9|6536.4|6530.4|6535.1|6529.1|0
1626275130000|2021-07-14 15:05:30|6535.7|6529.7|6533.9|6527.9|6536.2|6530.2|6533.9|6527.9|0
1626275150000|2021-07-14 15:05:50|6532.9|6526.9|6532.9|6526.9|6533.6|6527.6|6532.9|6526.9|1
1626275160000|2021-07-14 15:06:00|6533.1|6527.1|6532.9|6526.9|6533.4|6527.4|6532.9|6526.9|0
1626275170000|2021-07-14 15:06:10|6533.2|6527.2|6533.4|6527.4|6533.9|6527.9|6533.2|6527.2|4
1626275180000|2021-07-14 15:06:20|6533.1|6527.1|6533.4|6527.4|6534.4|6528.4|6533.1|6527.1|0
1626275190000|2021-07-14 15:06:30|6532.9|6526.9|6532.2|6526.2|6532.9|6526.9|6531.3|6525.3|0
1626275200000|2021-07-14 15:06:40|6532.4|6526.4|6532.4|6526.4|6532.4|6526.4|6532.4|6526.4|0
1626275210000|2021-07-14 15:06:50|6531.1|6525.1|6530.1|6524.1|6531.6|6525.6|6530.1|6524.1|1
1626275220000|2021-07-14 15:07:00|6530.6|6524.6|6533.4|6527.4|6533.4|6527.4|6529.9|6523.9|0
1626275230000|2021-07-14 15:07:10|6533.9|6527.9|6532.6|6526.6|6533.9|6527.9|6532.4|6526.4|0
1626275240000|2021-07-14 15:07:20|6533.1|6527.1|6535.1|6529.1|6535.1|6529.1|6533.1|6527.1|0
1626275250000|2021-07-14 15:07:30|6534.7|6528.7|6533.1|6527.1|6534.7|6528.7|6533.1|6527.1|0
1626275260000|2021-07-14 15:07:40|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|0
1626275270000|2021-07-14 15:07:50|6533.6|6527.6|6535.4|6529.4|6536.7|6530.7|6533.6|6527.6|0
1626275280000|2021-07-14 15:08:00|6535.7|6529.7|6535.7|6529.7|6536.2|6530.2|6535.4|6529.4|0
1626275290000|2021-07-14 15:08:10|6535.2|6529.2|6534.9|6528.9|6535.5|6529.5|6534.9|6528.9|0
1626275300000|2021-07-14 15:08:20|6533.9|6527.9|6533.9|6527.9|6533.9|6527.9|6533.9|6527.9|0
1626275310000|2021-07-14 15:08:30|6533.7|6527.7|6533.4|6527.4|6533.7|6527.7|6533.4|6527.4|0
1626275320000|2021-07-14 15:08:40|6533.7|6527.7|6533.7|6527.7|6534.2|6528.2|6533.4|6527.4|1
1626275330000|2021-07-14 15:08:50|6533.4|6527.4|6535.4|6529.4|6535.4|6529.4|6533.4|6527.4|5
1626275340000|2021-07-14 15:09:00|6535.5|6529.5|6535.7|6529.7|6536.7|6530.7|6534.9|6528.9|0
1626275350000|2021-07-14 15:09:10|6535.4|6529.4|6535|6529|6535.4|6529.4|6535|6529|0
1626275360000|2021-07-14 15:09:20|6535.2|6529.2|6535.2|6529.2|6535.2|6529.2|6535.2|6529.2|0
1626275370000|2021-07-14 15:09:30|6535.7|6529.7|6533.4|6527.4|6535.9|6529.9|6533.4|6527.4|4
1626275380000|2021-07-14 15:09:40|6533.8|6527.8|6533|6527|6534|6528|6531.9|6525.9|16
1626275390000|2021-07-14 15:09:50|6533.2|6527.2|6533|6527|6534|6528|6533|6527|1
1626275400000|2021-07-14 15:10:00|6532.5|6526.5|6533.5|6527.5|6533.8|6527.8|6532.5|6526.5|0
1626275410000|2021-07-14 15:10:10|6533.2|6527.2|6534.3|6528.3|6534.5|6528.5|6533.2|6527.2|0
1626275420000|2021-07-14 15:10:20|6534|6528|6532.2|6526.2|6534|6528|6532.2|6526.2|9
1626275430000|2021-07-14 15:10:30|6532|6526|6532.5|6526.5|6532.8|6526.8|6532|6526|1
1626275450000|2021-07-14 15:10:50|6530.2|6524.2|6530.4|6524.4|6530.4|6524.4|6530.2|6524.2|2
1626275460000|2021-07-14 15:11:00|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|6530.4|6524.4|3
1626275470000|2021-07-14 15:11:10|6532.9|6526.9|6532.6|6526.6|6532.9|6526.9|6532.1|6526.1|0
1626275480000|2021-07-14 15:11:20|6533.1|6527.1|6533.2|6527.2|6534.5|6528.5|6532.9|6526.9|1
1626275490000|2021-07-14 15:11:30|6533.4|6527.4|6533.9|6527.9|6534.7|6528.7|6533.4|6527.4|3
1626275500000|2021-07-14 15:11:40|6533.7|6527.7|6536.9|6530.9|6536.9|6530.9|6533.4|6527.4|2
1626275510000|2021-07-14 15:11:50|6537.2|6531.2|6537.2|6531.2|6537.2|6531.2|6537.2|6531.2|50
1626275520000|2021-07-14 15:12:00|6537.5|6531.5|6537|6531|6537.5|6531.5|6536.2|6530.2|1
1626275530000|2021-07-14 15:12:10|6535.5|6529.5|6532.5|6526.5|6536|6530|6532.5|6526.5|4
1626275550000|2021-07-14 15:12:30|6532.7|6526.7|6530.3|6524.3|6533|6527|6530.3|6524.3|2
1626275560000|2021-07-14 15:12:40|6531|6525|6530.5|6524.5|6531.3|6525.3|6530.5|6524.5|0
1626275570000|2021-07-14 15:12:50|6530.7|6524.7|6532.5|6526.5|6532.8|6526.8|6530.7|6524.7|1
1626275580000|2021-07-14 15:13:00|6532.3|6526.3|6529.8|6523.8|6532.3|6526.3|6529.8|6523.8|2
1626275590000|2021-07-14 15:13:10|6530|6524|6530.8|6524.8|6530.8|6524.8|6530|6524|0
1626275600000|2021-07-14 15:13:20|6530.5|6524.5|6531.5|6525.5|6532.1|6526.1|6530.5|6524.5|4
1626275610000|2021-07-14 15:13:30|6531.3|6525.3|6532.4|6526.4|6532.6|6526.6|6530.8|6524.8|147
1626275620000|2021-07-14 15:13:40|6532.6|6526.6|6531.6|6525.6|6532.6|6526.6|6531.6|6525.6|5
1626275630000|2021-07-14 15:13:50|6531.4|6525.4|6531.4|6525.4|6531.6|6525.6|6531.4|6525.4|0
1626275640000|2021-07-14 15:14:00|6531.6|6525.6|6533.5|6527.5|6533.5|6527.5|6531.6|6525.6|5
1626275650000|2021-07-14 15:14:10|6534.3|6528.3|6534.3|6528.3|6536.5|6530.5|6534.3|6528.3|2
1626275660000|2021-07-14 15:14:20|6535.6|6529.6|6536.5|6530.5|6536.5|6530.5|6535.6|6529.6|1
1626275670000|2021-07-14 15:14:30|6536.8|6530.8|6536.6|6530.6|6537.5|6531.5|6535.9|6529.9|3
1626275680000|2021-07-14 15:14:40|6536.1|6530.1|6536.3|6530.3|6536.9|6530.9|6535.9|6529.9|5
1626275690000|2021-07-14 15:14:50|6535.9|6529.9|6536.6|6530.6|6536.6|6530.6|6535.9|6529.9|0
1626275700000|2021-07-14 15:15:00|6536.9|6530.9|6535.9|6529.9|6536.9|6530.9|6535.4|6529.4|146
1626275710000|2021-07-14 15:15:10|6536.1|6530.1|6536.9|6530.9|6537.4|6531.4|6535.9|6529.9|0
1626275720000|2021-07-14 15:15:20|6536.7|6530.7|6536.4|6530.4|6536.7|6530.7|6536.4|6530.4|0
1626275730000|2021-07-14 15:15:30|6536.6|6530.6|6542.1|6536.1|6542.6|6536.6|6535.9|6529.9|1
1626275740000|2021-07-14 15:15:40|6542.3|6536.3|6542.6|6536.6|6542.6|6536.6|6542.1|6536.1|0
1626275750000|2021-07-14 15:15:50|6542.8|6536.8|6542.1|6536.1|6542.8|6536.8|6541.8|6535.8|0
1626275760000|2021-07-14 15:16:00|6541.8|6535.8|6542.1|6536.1|6542.1|6536.1|6541.8|6535.8|0
1626275770000|2021-07-14 15:16:10|6542.4|6536.4|6543.1|6537.1|6544.1|6538.1|6542.4|6536.4|7
1626275780000|2021-07-14 15:16:20|6543.4|6537.4|6540.4|6534.4|6543.9|6537.9|6540.1|6534.1|0
1626275790000|2021-07-14 15:16:30|6540.6|6534.6|6542.3|6536.3|6542.4|6536.4|6540.6|6534.6|1
1626275800000|2021-07-14 15:16:40|6541.8|6535.8|6540.8|6534.8|6541.8|6535.8|6540.8|6534.8|0
1626275810000|2021-07-14 15:16:50|6541.3|6535.3|6539.5|6533.5|6542.3|6536.3|6538.7|6532.7|0
1626275820000|2021-07-14 15:17:00|6539.8|6533.8|6539.8|6533.8|6539.8|6533.8|6538.5|6532.5|1
1626275830000|2021-07-14 15:17:10|6540.3|6534.3|6542.8|6536.8|6542.8|6536.8|6540.3|6534.3|0
1626275850000|2021-07-14 15:17:30|6542.3|6536.3|6540.3|6534.3|6542.3|6536.3|6540.3|6534.3|3
1626275860000|2021-07-14 15:17:40|6541.3|6535.3|6541.9|6535.9|6542.3|6536.3|6540.8|6534.8|0
1626275870000|2021-07-14 15:17:50|6541.3|6535.3|6544.3|6538.3|6544.5|6538.5|6541.3|6535.3|4
1626275880000|2021-07-14 15:18:00|6544|6538|6544|6538|6544.3|6538.3|6544|6538|7
1626275890000|2021-07-14 15:18:10|6544.3|6538.3|6546.3|6540.3|6546.3|6540.3|6544.3|6538.3|7
1626275900000|2021-07-14 15:18:20|6546.5|6540.5|6548.1|6542.1|6548.1|6542.1|6546.5|6540.5|4
1626275910000|2021-07-14 15:18:30|6547.8|6541.8|6554.2|6548.2|6554.2|6548.2|6547.8|6541.8|61
1626275920000|2021-07-14 15:18:40|6554.5|6548.5|6552.8|6546.8|6554.5|6548.5|6552|6546|3
1626275930000|2021-07-14 15:18:50|6553|6547|6550|6544|6553|6547|6550|6544|2
1626275940000|2021-07-14 15:19:00|6550.3|6544.3|6551.5|6545.5|6551.5|6545.5|6550.3|6544.3|1
1626275950000|2021-07-14 15:19:10|6551.3|6545.3|6550.7|6544.7|6551.3|6545.3|6548.2|6542.2|3
1626275960000|2021-07-14 15:19:20|6551|6545|6547.8|6541.8|6551|6545|6547.8|6541.8|1
1626275970000|2021-07-14 15:19:30|6547.2|6541.2|6547.5|6541.5|6548|6542|6547.2|6541.2|0
1626275980000|2021-07-14 15:19:40|6547.7|6541.7|6547.5|6541.5|6548|6542|6547.5|6541.5|0
1626275990000|2021-07-14 15:19:50|6547.3|6541.3|6547.5|6541.5|6547.5|6541.5|6547.3|6541.3|1
1626276000000|2021-07-14 15:20:00|6547.2|6541.2|6547.2|6541.2|6547.5|6541.5|6547.2|6541.2|0
1626276010000|2021-07-14 15:20:10|6547|6541|6546.5|6540.5|6547.2|6541.2|6546.2|6540.2|1
1626276020000|2021-07-14 15:20:20|6546.8|6540.8|6544.5|6538.5|6546.8|6540.8|6544.5|6538.5|0
1626276040000|2021-07-14 15:20:40|6545.2|6539.2|6545|6539|6545.2|6539.2|6544.8|6538.8|0
1626276050000|2021-07-14 15:20:50|6545.2|6539.2|6545.8|6539.8|6545.8|6539.8|6545.2|6539.2|0
1626276060000|2021-07-14 15:21:00|6545.5|6539.5|6544.5|6538.5|6545.5|6539.5|6544.4|6538.4|1
1626276070000|2021-07-14 15:21:10|6544.7|6538.7|6547|6541|6547.2|6541.2|6544.7|6538.7|11
1626276080000|2021-07-14 15:21:20|6547.5|6541.5|6548.2|6542.2|6548.2|6542.2|6547|6541|8
1626276090000|2021-07-14 15:21:30|6548.3|6542.3|6549|6543|6549.8|6543.8|6547.7|6541.7|0
1626276100000|2021-07-14 15:21:40|6549.2|6543.2|6548.4|6542.4|6550|6544|6548.4|6542.4|58
1626276110000|2021-07-14 15:21:50|6548|6542|6548.4|6542.4|6548.4|6542.4|6547.4|6541.4|1
1626276120000|2021-07-14 15:22:00|6548.6|6542.6|6551.4|6545.4|6551.4|6545.4|6548.6|6542.6|0
1626276130000|2021-07-14 15:22:10|6551.2|6545.2|6550.4|6544.4|6551.4|6545.4|6550.4|6544.4|0
1626276140000|2021-07-14 15:22:20|6551.1|6545.1|6550.4|6544.4|6552.7|6546.7|6550.4|6544.4|1
1626276150000|2021-07-14 15:22:30|6550.2|6544.2|6549.4|6543.4|6550.2|6544.2|6547.9|6541.9|0
1626276160000|2021-07-14 15:22:40|6547.9|6541.9|6547.9|6541.9|6548.6|6542.6|6547.4|6541.4|0
1626276180000|2021-07-14 15:23:00|6547.4|6541.4|6547.7|6541.7|6547.9|6541.9|6547.4|6541.4|0
1626276190000|2021-07-14 15:23:10|6547.4|6541.4|6547.6|6541.6|6547.6|6541.6|6546.9|6540.9|0
1626276200000|2021-07-14 15:23:20|6548.4|6542.4|6549.1|6543.1|6549.6|6543.6|6548.4|6542.4|0
1626276210000|2021-07-14 15:23:30|6548.9|6542.9|6546.8|6540.8|6548.9|6542.9|6546.6|6540.6|0
1626276220000|2021-07-14 15:23:40|6547.3|6541.3|6548.1|6542.1|6548.1|6542.1|6547.3|6541.3|0
1626276230000|2021-07-14 15:23:50|6547.9|6541.9|6548.1|6542.1|6548.1|6542.1|6546.6|6540.6|0
1626276240000|2021-07-14 15:24:00|6547.6|6541.6|6545.1|6539.1|6547.6|6541.6|6544.8|6538.8|0
1626276250000|2021-07-14 15:24:10|6543.6|6537.6|6545.1|6539.1|6545.1|6539.1|6543.6|6537.6|1
1626276270000|2021-07-14 15:24:30|6545.5|6539.5|6547.1|6541.1|6547.1|6541.1|6545.5|6539.5|0
1626276280000|2021-07-14 15:24:40|6547.4|6541.4|6546.6|6540.6|6547.4|6541.4|6546.6|6540.6|0
1626276300000|2021-07-14 15:25:00|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|0
1626276310000|2021-07-14 15:25:10|6545.9|6539.9|6544.1|6538.1|6545.9|6539.9|6544.1|6538.1|0
1626276320000|2021-07-14 15:25:20|6543.6|6537.6|6544.1|6538.1|6544.1|6538.1|6543.6|6537.6|0
1626276330000|2021-07-14 15:25:30|6543.7|6537.7|6543.7|6537.7|6543.7|6537.7|6542.4|6536.4|25
1626276340000|2021-07-14 15:25:40|6543.9|6537.9|6546.4|6540.4|6546.4|6540.4|6543.9|6537.9|1
1626276350000|2021-07-14 15:25:50|6545.9|6539.9|6545.6|6539.6|6546.4|6540.4|6545.6|6539.6|0
1626276360000|2021-07-14 15:26:00|6545.9|6539.9|6548.9|6542.9|6548.9|6542.9|6545.6|6539.6|1
1626276370000|2021-07-14 15:26:10|6549.4|6543.4|6545.2|6539.2|6549.9|6543.9|6545.2|6539.2|30
1626276380000|2021-07-14 15:26:20|6545.9|6539.9|6543.7|6537.7|6546.7|6540.7|6543.7|6537.7|0
1626276390000|2021-07-14 15:26:30|6543.4|6537.4|6544.2|6538.2|6545.2|6539.2|6543.4|6537.4|0
1626276400000|2021-07-14 15:26:40|6543.6|6537.6|6543.4|6537.4|6543.9|6537.9|6543.4|6537.4|0
1626276420000|2021-07-14 15:27:00|6542.9|6536.9|6542.4|6536.4|6543.4|6537.4|6542.4|6536.4|1
1626276440000|2021-07-14 15:27:20|6542.9|6536.9|6543.4|6537.4|6543.4|6537.4|6542.9|6536.9|0
1626276450000|2021-07-14 15:27:30|6543.9|6537.9|6542.9|6536.9|6543.9|6537.9|6542.9|6536.9|0
1626276460000|2021-07-14 15:27:40|6542.4|6536.4|6535.3|6529.3|6542.4|6536.4|6535.3|6529.3|16
1626276470000|2021-07-14 15:27:50|6535.5|6529.5|6533.1|6527.1|6536.3|6530.3|6533.1|6527.1|1
1626276480000|2021-07-14 15:28:00|6532.9|6526.9|6536.4|6530.4|6536.4|6530.4|6531.1|6525.1|2
1626276490000|2021-07-14 15:28:10|6536.6|6530.6|6536.6|6530.6|6536.6|6530.6|6536.6|6530.6|0
1626276500000|2021-07-14 15:28:20|6536.4|6530.4|6534.4|6528.4|6536.6|6530.6|6534.4|6528.4|2
1626276510000|2021-07-14 15:28:30|6534.7|6528.7|6536|6530|6536|6530|6534.7|6528.7|0
1626276530000|2021-07-14 15:28:50|6535.7|6529.7|6534|6528|6535.7|6529.7|6533.5|6527.5|1
1626276540000|2021-07-14 15:29:00|6534.3|6528.3|6534.8|6528.8|6535.5|6529.5|6534|6528|5
1626276550000|2021-07-14 15:29:10|6534.9|6528.9|6532.1|6526.1|6534.9|6528.9|6532.1|6526.1|11
1626276560000|2021-07-14 15:29:20|6531.8|6525.8|6531.3|6525.3|6531.8|6525.8|6531.1|6525.1|0
1626276570000|2021-07-14 15:29:30|6531.1|6525.1|6531.8|6525.8|6531.8|6525.8|6531|6525|0
1626276580000|2021-07-14 15:29:40|6532.3|6526.3|6531.3|6525.3|6532.3|6526.3|6531|6525|0
1626276590000|2021-07-14 15:29:50|6531.5|6525.5|6533.3|6527.3|6533.8|6527.8|6531.5|6525.5|1
1626276600000|2021-07-14 15:30:00|6532.8|6526.8|6534.8|6528.8|6534.8|6528.8|6531.8|6525.8|0
1626276610000|2021-07-14 15:30:10|6534.6|6528.6|6533|6527|6534.6|6528.6|6532.8|6526.8|0
1626276620000|2021-07-14 15:30:20|6532.8|6526.8|6531.5|6525.5|6532.8|6526.8|6530.7|6524.7|1
1626276630000|2021-07-14 15:30:30|6531.3|6525.3|6530.5|6524.5|6531.8|6525.8|6530.3|6524.3|1
1626276640000|2021-07-14 15:30:40|6530.3|6524.3|6530.3|6524.3|6530.7|6524.7|6530|6524|0
1626276650000|2021-07-14 15:30:50|6530.5|6524.5|6532.5|6526.5|6532.5|6526.5|6530|6524|0
1626276660000|2021-07-14 15:31:00|6532.2|6526.2|6532.2|6526.2|6532.5|6526.5|6531.7|6525.7|0
1626276670000|2021-07-14 15:31:10|6533|6527|6532.2|6526.2|6533.2|6527.2|6532.2|6526.2|0
1626276690000|2021-07-14 15:31:30|6532|6526|6530.5|6524.5|6532|6526|6530.5|6524.5|0
1626276710000|2021-07-14 15:31:50|6530|6524|6531.3|6525.3|6531.3|6525.3|6530|6524|0
1626276720000|2021-07-14 15:32:00|6531.8|6525.8|6532|6526|6532.3|6526.3|6531.5|6525.5|0
1626276730000|2021-07-14 15:32:10|6532.3|6526.3|6530.3|6524.3|6532.3|6526.3|6529.5|6523.5|5
1626276740000|2021-07-14 15:32:20|6529.8|6523.8|6530.5|6524.5|6531|6525|6529.5|6523.5|8
1626276750000|2021-07-14 15:32:30|6530.3|6524.3|6530|6524|6531.5|6525.5|6530|6524|0
1626276760000|2021-07-14 15:32:40|6529.7|6523.7|6526|6520|6529.7|6523.7|6523.7|6517.7|5
1626276770000|2021-07-14 15:32:50|6526.2|6520.2|6525.7|6519.7|6526.2|6520.2|6525.7|6519.7|0
1626276780000|2021-07-14 15:33:00|6526|6520|6529|6523|6529|6523|6526|6520|0
1626276790000|2021-07-14 15:33:10|6528.7|6522.7|6531|6525|6531|6525|6528.7|6522.7|0
1626276800000|2021-07-14 15:33:20|6530.7|6524.7|6531.5|6525.5|6531.5|6525.5|6530.7|6524.7|0
1626276810000|2021-07-14 15:33:30|6534|6528|6530|6524|6534|6528|6530|6524|1
1626276820000|2021-07-14 15:33:40|6529.5|6523.5|6530.4|6524.4|6531.2|6525.2|6528.3|6522.3|7
1626276830000|2021-07-14 15:33:50|6529|6523|6529.5|6523.5|6529.7|6523.7|6529|6523|0
1626276840000|2021-07-14 15:34:00|6529.7|6523.7|6527.5|6521.5|6529.7|6523.7|6526|6520|10
1626276850000|2021-07-14 15:34:10|6527.3|6521.3|6527.3|6521.3|6527.3|6521.3|6527.3|6521.3|0
1626276860000|2021-07-14 15:34:20|6528.5|6522.5|6528.5|6522.5|6528.5|6522.5|6527.5|6521.5|0
1626276870000|2021-07-14 15:34:30|6527.5|6521.5|6527.5|6521.5|6527.7|6521.7|6527.5|6521.5|0
1626276880000|2021-07-14 15:34:40|6528.2|6522.2|6526.3|6520.3|6528.5|6522.5|6526.3|6520.3|0
1626276890000|2021-07-14 15:34:50|6526.1|6520.1|6525.5|6519.5|6526.1|6520.1|6525.3|6519.3|0
1626276900000|2021-07-14 15:35:00|6525.3|6519.3|6526.3|6520.3|6527.2|6521.2|6524.8|6518.8|6
1626276910000|2021-07-14 15:35:10|6526.5|6520.5|6525.3|6519.3|6526.8|6520.8|6525.3|6519.3|0
1626276920000|2021-07-14 15:35:20|6525.1|6519.1|6524.8|6518.8|6525.1|6519.1|6523.8|6517.8|12
1626276930000|2021-07-14 15:35:30|6525.3|6519.3|6525.7|6519.7|6525.7|6519.7|6525.3|6519.3|0
1626276940000|2021-07-14 15:35:40|6525.1|6519.1|6527.6|6521.6|6531.6|6525.6|6523.5|6517.5|8
1626276950000|2021-07-14 15:35:50|6527.9|6521.9|6528.1|6522.1|6528.4|6522.4|6527.6|6521.6|5
1626276960000|2021-07-14 15:36:00|6528.9|6522.9|6528.8|6522.8|6532.8|6526.8|6528.6|6522.6|1
1626276970000|2021-07-14 15:36:10|6529|6523|6529.1|6523.1|6529.6|6523.6|6529|6523|0
1626276980000|2021-07-14 15:36:20|6528.6|6522.6|6528.9|6522.9|6529.9|6523.9|6527.4|6521.4|0
1626276990000|2021-07-14 15:36:30|6528.6|6522.6|6527.4|6521.4|6530.4|6522.6|6527.4|6520.4|0
1626277000000|2021-07-14 15:36:40|6526.9|6520.9|6523.6|6517.6|6527.9|6521.9|6523.6|6517.6|1
1626277010000|2021-07-14 15:36:50|6521.8|6515.8|6519.3|6513.3|6522.1|6516.1|6519.3|6513.3|6
1626277020000|2021-07-14 15:37:00|6519.5|6513.5|6520.6|6514.6|6520.6|6514.6|6517.8|6511.8|4
1626277030000|2021-07-14 15:37:10|6520.8|6514.8|6520.5|6514.5|6520.8|6514.8|6520.3|6514.3|0
1626277040000|2021-07-14 15:37:20|6520.1|6514.1|6522.3|6516.3|6522.3|6516.3|6518.3|6512.3|1
1626277050000|2021-07-14 15:37:30|6522.9|6516.9|6522|6516|6524.3|6518.3|6522|6516|3
1626277060000|2021-07-14 15:37:40|6521.6|6515.6|6519.1|6513.1|6521.6|6515.6|6518.8|6512.8|0
1626277070000|2021-07-14 15:37:50|6518.6|6512.6|6517.6|6511.6|6519.1|6513.1|6517.3|6511.3|3
1626277080000|2021-07-14 15:38:00|6517.3|6511.3|6519.1|6513.1|6519.6|6513.6|6517.3|6511.3|1
1626277090000|2021-07-14 15:38:10|6518.8|6512.8|6519.8|6513.8|6519.8|6513.8|6517.6|6511.6|0
1626277100000|2021-07-14 15:38:20|6520.3|6514.3|6515.8|6509.8|6520.8|6514.8|6515.8|6509.8|1
1626277110000|2021-07-14 15:38:30|6515.6|6509.6|6515.8|6509.8|6516.1|6510.1|6515.6|6509.6|0
1626277120000|2021-07-14 15:38:40|6517.2|6511.2|6516.2|6510.2|6517.2|6511.2|6516|6510|3
1626277130000|2021-07-14 15:38:50|6516.7|6510.7|6516.7|6510.7|6516.7|6510.7|6516.7|6510.7|0
1626277140000|2021-07-14 15:39:00|6516.5|6510.5|6512|6506|6516.5|6510.5|6512|6506|5
1626277150000|2021-07-14 15:39:10|6512.5|6506.5|6512.3|6506.3|6512.5|6506.5|6508.5|6502.5|12
1626277160000|2021-07-14 15:39:20|6512|6506|6511.8|6505.8|6512|6506|6511.5|6505.5|0
1626277170000|2021-07-14 15:39:30|6511.5|6505.5|6510|6504|6511.5|6505.5|6509|6503|0
1626277180000|2021-07-14 15:39:40|6510.2|6504.2|6509.9|6503.9|6511|6505|6509.6|6503.6|25
1626277190000|2021-07-14 15:39:50|6509.5|6503.5|6512.8|6506.8|6512.8|6506.8|6508.2|6502.2|88
1626277200000|2021-07-14 15:40:00|6513.5|6507.5|6513|6507|6514|6508|6512.5|6506.5|2
1626277210000|2021-07-14 15:40:10|6512.3|6506.3|6513.3|6507.3|6513.3|6507.3|6509.3|6503.3|5
1626277220000|2021-07-14 15:40:20|6513|6507|6508.7|6502.7|6513.7|6507|6506.5|6500.5|31
1626277230000|2021-07-14 15:40:30|6508.2|6502.2|6506.7|6500.7|6509|6503|6506.7|6500.7|2
1626277240000|2021-07-14 15:40:40|6507.2|6501.2|6504.7|6498.7|6510.2|6504.2|6504.7|6498.7|5
1626277250000|2021-07-14 15:40:50|6504.3|6498.3|6506.5|6500.5|6506.5|6500.5|6503.7|6497.7|14
1626277260000|2021-07-14 15:41:00|6507|6501|6507|6501|6507.5|6501.5|6506.3|6500.3|2
1626277270000|2021-07-14 15:41:10|6506.8|6500.8|6506.3|6500.3|6509.8|6503.8|6505.8|6499.8|1
1626277280000|2021-07-14 15:41:20|6506|6500|6510.7|6504.7|6510.7|6504.7|6506|6500|2
1626277290000|2021-07-14 15:41:30|6507.9|6501.9|6508.9|6502.9|6508.9|6502.9|6507.9|6501.9|10
1626277300000|2021-07-14 15:41:40|6505.9|6499.9|6508.5|6502.5|6509.5|6503.5|6505.9|6499.9|2
1626277310000|2021-07-14 15:41:50|6508|6502|6509.3|6503.3|6509.3|6503.3|6507.7|6501.7|7
1626277320000|2021-07-14 15:42:00|6513.3|6507.3|6507.2|6501.2|6513.3|6507.3|6507.2|6501.2|8
1626277330000|2021-07-14 15:42:10|6506.4|6500.4|6502.1|6496.1|6506.7|6500.7|6502.1|6496.1|7
1626277340000|2021-07-14 15:42:20|6502.4|6496.4|6502.1|6496.1|6504.1|6498.1|6501.9|6495.9|0
1626277350000|2021-07-14 15:42:30|6503.4|6497.4|6505.2|6499.2|6505.5|6499.5|6503.4|6497.4|4
1626277360000|2021-07-14 15:42:40|6504.6|6498.6|6507.6|6501.6|6508|6502|6504.6|6498.6|0
1626277370000|2021-07-14 15:42:50|6507.8|6501.8|6505.5|6499.5|6508|6502|6505|6499|11
1626277380000|2021-07-14 15:43:00|6504.9|6498.9|6505.2|6499.2|6505.2|6499.2|6503.7|6497.7|1
1626277390000|2021-07-14 15:43:10|6504.9|6498.9|6512.5|6506.5|6512.5|6506.5|6504.4|6498.4|1
1626277400000|2021-07-14 15:43:20|6512.2|6506.2|6510.5|6504.5|6512.2|6506.2|6510.5|6504.5|0
1626277410000|2021-07-14 15:43:30|6510.7|6504.7|6510.5|6504.5|6510.7|6504.7|6510.5|6504.5|0
1626277420000|2021-07-14 15:43:40|6510.9|6504.9|6511.2|6505.2|6511.5|6505.5|6510.9|6504.9|0
1626277430000|2021-07-14 15:43:50|6511.5|6505.5|6513.6|6507.6|6513.7|6507.7|6511.2|6505.2|5
1626277440000|2021-07-14 15:44:00|6514.2|6508.2|6513.7|6507.7|6514.2|6508.2|6513.5|6507.5|2
1626277450000|2021-07-14 15:44:10|6513.5|6507.5|6510.7|6504.7|6513.5|6507.5|6509.8|6503.8|4
1626277470000|2021-07-14 15:44:30|6510.6|6504.6|6514.3|6508.3|6514.3|6508.3|6510.6|6504.6|0
1626277480000|2021-07-14 15:44:40|6514.1|6508.1|6513|6507|6514.1|6508.1|6512|6506|0
1626277490000|2021-07-14 15:44:50|6513.3|6507.3|6513.3|6507.3|6513.3|6507.3|6513.3|6507.3|0
1626277500000|2021-07-14 15:45:00|6512.3|6506.3|6511.8|6505.8|6514.8|6508.8|6511.8|6505.8|1
1626277510000|2021-07-14 15:45:10|6512|6506|6512|6506|6512|6506|6511.3|6505.3|0
1626277520000|2021-07-14 15:45:20|6511.2|6505.2|6512|6506|6512|6506|6511|6505|4
1626277530000|2021-07-14 15:45:30|6511.2|6505.2|6511.2|6505.2|6511.2|6505.2|6511.2|6505.2|0
1626277540000|2021-07-14 15:45:40|6509.7|6503.7|6511.5|6505.5|6511.5|6505.5|6509.7|6503.7|10
1626277560000|2021-07-14 15:46:00|6514.5|6508.5|6512.7|6506.7|6514.5|6508.5|6512.2|6506.2|9
1626277570000|2021-07-14 15:46:10|6512.9|6506.9|6511.7|6505.7|6512.9|6506.9|6511.7|6505.7|1
1626277580000|2021-07-14 15:46:20|6511.5|6505.5|6510.2|6504.2|6511.5|6505.5|6508.6|6502.6|1
1626277590000|2021-07-14 15:46:30|6510.7|6504.7|6513|6507|6513|6507|6510.7|6504.7|2
1626277600000|2021-07-14 15:46:40|6514.6|6508.6|6518.9|6512.9|6518.9|6512.9|6513.6|6507.6|7
1626277610000|2021-07-14 15:46:50|6518.3|6512.3|6513.1|6507.1|6518.3|6512.3|6511.1|6505.1|0
1626277620000|2021-07-14 15:47:00|6512.9|6506.9|6509.6|6503.6|6513.1|6507.1|6509.6|6503.6|0
1626277630000|2021-07-14 15:47:10|6509.4|6503.4|6509.8|6503.8|6509.8|6503.8|6508.7|6502.7|2
1626277640000|2021-07-14 15:47:20|6511.7|6505.7|6512.9|6506.9|6512.9|6506.9|6511.4|6505.4|0
1626277650000|2021-07-14 15:47:30|6513.1|6507.1|6515.2|6509.2|6515.4|6509.4|6513.1|6507.1|0
1626277660000|2021-07-14 15:47:40|6515.7|6509.7|6516.9|6510.9|6517.4|6511.4|6515.4|6509.4|1
1626277670000|2021-07-14 15:47:50|6516.1|6510.1|6516.6|6510.6|6516.9|6510.9|6516.1|6510.1|0
1626277680000|2021-07-14 15:48:00|6517.9|6511.9|6523|6517|6524.7|6517.5|6517.2|6511.2|4
1626277690000|2021-07-14 15:48:10|6523.2|6517.2|6521.2|6515.2|6526|6520|6521.2|6515.2|0
1626277700000|2021-07-14 15:48:20|6521|6515|6519.2|6513.2|6521.7|6515.7|6518.4|6512.4|0
1626277710000|2021-07-14 15:48:30|6519.4|6513.4|6519.2|6513.2|6520.5|6514.5|6519.2|6513.2|0
1626277720000|2021-07-14 15:48:40|6518.7|6512.7|6519.9|6513.9|6519.9|6513.9|6518.7|6512.7|1
1626277730000|2021-07-14 15:48:50|6520.1|6514.1|6519.9|6513.9|6520.1|6514.1|6519.9|6513.9|0
1626277740000|2021-07-14 15:49:00|6520.4|6514.4|6519.4|6513.4|6520.7|6514.7|6519.4|6513.4|0
1626277750000|2021-07-14 15:49:10|6519.6|6513.6|6519.8|6513.8|6520.4|6514.4|6519.2|6513.2|0
1626277760000|2021-07-14 15:49:20|6520.1|6514.1|6519.2|6513.2|6520.1|6514.1|6519.2|6513.2|1
1626277770000|2021-07-14 15:49:30|6518.9|6512.9|6518.7|6512.7|6519.4|6513.4|6517.2|6511.2|0
1626277780000|2021-07-14 15:49:40|6518.5|6512.5|6516.2|6510.2|6518.5|6512.5|6516|6510|0
1626277790000|2021-07-14 15:49:50|6516|6510|6516.2|6510.2|6516.2|6510.2|6516|6510|0
1626277800000|2021-07-14 15:50:00|6516.6|6510.6|6518|6512|6518.2|6512.2|6516.6|6510.6|0
1626277810000|2021-07-14 15:50:10|6515|6509|6513.5|6507.5|6515|6509|6513.5|6507.5|5
1626277820000|2021-07-14 15:50:20|6514|6508|6514|6508|6514|6508|6513.2|6507.2|0
1626277830000|2021-07-14 15:50:30|6513.7|6507.7|6515|6509|6515|6509|6513.7|6507.7|0
1626277840000|2021-07-14 15:50:40|6514.4|6508.4|6513.2|6507.2|6514.7|6508.7|6512.7|6506.7|4
1626277850000|2021-07-14 15:50:50|6513|6507|6513.7|6507.7|6513.7|6507.7|6512.5|6506.5|19
1626277860000|2021-07-14 15:51:00|6512.7|6506.7|6512.2|6506.2|6513.7|6507.7|6512.2|6506.2|0
1626277870000|2021-07-14 15:51:10|6512.7|6506.7|6511.2|6505.2|6512.7|6506.7|6511.2|6505.2|1
1626277880000|2021-07-14 15:51:20|6511.5|6505.5|6508.2|6502.2|6511.5|6505.5|6508.2|6502.2|0
1626277890000|2021-07-14 15:51:30|6507.7|6501.7|6509.7|6503.7|6510.5|6504.5|6507.7|6501.7|0
1626277900000|2021-07-14 15:51:40|6509.9|6503.9|6512|6506|6512.2|6506.2|6509.9|6503.9|0
1626277910000|2021-07-14 15:51:50|6509.5|6503.5|6508.2|6502.2|6509.5|6503.5|6508.2|6502.2|0
1626277920000|2021-07-14 15:52:00|6507.4|6501.4|6507.7|6501.7|6507.7|6501.7|6507.4|6501.4|0
1626277930000|2021-07-14 15:52:10|6510.4|6504.4|6507.9|6501.9|6510.4|6504.4|6507.4|6501.4|0
1626277940000|2021-07-14 15:52:20|6507.2|6501.2|6510.2|6504.2|6510.2|6504.2|6506.4|6500.4|24
1626277950000|2021-07-14 15:52:30|6507.4|6501.4|6504.2|6498.2|6507.4|6501.4|6504.2|6498.2|0
1626277960000|2021-07-14 15:52:40|6506.8|6500.8|6507.6|6501.6|6507.6|6501.6|6506.8|6500.8|10
1626277970000|2021-07-14 15:52:50|6508.1|6502.1|6507.3|6501.3|6508.1|6502.1|6507.3|6501.3|1
1626277980000|2021-07-14 15:53:00|6507.1|6501.1|6508.8|6502.8|6508.8|6502.8|6507.1|6501.1|0
1626277990000|2021-07-14 15:53:10|6507.8|6501.8|6506.8|6500.8|6507.8|6501.8|6506.8|6500.8|2
1626278000000|2021-07-14 15:53:20|6506.3|6500.3|6508.7|6502.7|6509.2|6503.2|6505.8|6499.8|9
1626278010000|2021-07-14 15:53:30|6507.7|6501.7|6505.9|6499.9|6507.7|6501.7|6505.5|6499.5|2
1626278020000|2021-07-14 15:53:40|6506.2|6500.2|6506.6|6500.6|6506.6|6500.6|6506.2|6500.2|2
1626278030000|2021-07-14 15:53:50|6507.4|6501.4|6507.1|6501.1|6507.4|6501.4|6507.1|6501.1|0
1626278040000|2021-07-14 15:54:00|6507.3|6501.3|6507.8|6501.8|6507.8|6501.8|6507.1|6501.1|0
1626278050000|2021-07-14 15:54:10|6507.9|6501.9|6506.8|6500.8|6507.9|6501.9|6506.8|6500.8|1
1626278060000|2021-07-14 15:54:20|6507.3|6501.3|6507.3|6501.3|6507.3|6501.3|6507.3|6501.3|0
1626278070000|2021-07-14 15:54:30|6506.8|6500.8|6507.1|6501.1|6507.3|6501.3|6506.8|6500.8|0
1626278080000|2021-07-14 15:54:40|6507|6501|6506.7|6500.7|6507.5|6501.5|6506.3|6500.3|2
1626278090000|2021-07-14 15:54:50|6507|6501|6507.3|6501.3|6507.3|6501.3|6506.3|6500.3|11
1626278100000|2021-07-14 15:55:00|6508.6|6502.6|6513.3|6507.3|6514.1|6508.1|6508.6|6502.6|14
1626278110000|2021-07-14 15:55:10|6513.5|6507.5|6515.6|6509.6|6515.6|6509.6|6513.5|6507.5|2
1626278120000|2021-07-14 15:55:20|6515.1|6509.1|6514.8|6508.8|6515.1|6509.1|6514.8|6508.8|19
1626278130000|2021-07-14 15:55:30|6514.5|6508.5|6516.3|6510.3|6516.3|6510.3|6514.5|6508.5|25
1626278140000|2021-07-14 15:55:40|6515.8|6509.8|6514.5|6508.5|6516.5|6510.5|6514.5|6508.5|6
1626278150000|2021-07-14 15:55:50|6514.3|6508.3|6513.8|6507.8|6514.3|6508.3|6512.7|6506.7|14
1626278160000|2021-07-14 15:56:00|6510.6|6504.6|6509|6503|6510.7|6504.7|6509|6503|3
1626278170000|2021-07-14 15:56:10|6508.2|6502.2|6509.1|6503.1|6509.1|6503.1|6508.2|6502.2|1
1626278180000|2021-07-14 15:56:20|6509.4|6503.4|6509.6|6503.6|6509.6|6503.6|6506.9|6500.9|1
1626278190000|2021-07-14 15:56:30|6510.4|6504.4|6509.6|6503.6|6510.4|6504.4|6509.6|6503.6|0
1626278200000|2021-07-14 15:56:40|6510.4|6504.4|6510.4|6504.4|6510.4|6504.4|6508.2|6502.2|3
1626278210000|2021-07-14 15:56:50|6510.6|6504.6|6510.6|6504.6|6511.1|6505.1|6509.8|6503.8|4
1626278220000|2021-07-14 15:57:00|6510.4|6504.4|6510.3|6504.3|6510.4|6504.4|6507.1|6501.1|0
1626278230000|2021-07-14 15:57:10|6511.5|6505.5|6514.2|6508.2|6515|6509|6511.5|6505.5|9
1626278240000|2021-07-14 15:57:20|6514|6508|6515.9|6509.9|6515.9|6509.9|6513.2|6507.2|6
1626278250000|2021-07-14 15:57:30|6515.7|6509.7|6515.4|6509.4|6515.9|6509.9|6515.4|6509.4|2
1626278260000|2021-07-14 15:57:40|6514.9|6508.9|6514|6508|6514.9|6508.9|6512.7|6506.7|3
1626278270000|2021-07-14 15:57:50|6510.8|6504.8|6511|6505|6512.1|6506.1|6510.8|6504.8|1
1626278280000|2021-07-14 15:58:00|6510.8|6504.8|6510.3|6504.3|6510.9|6504.9|6510.3|6504.3|10
1626278290000|2021-07-14 15:58:10|6508.3|6502.3|6510.5|6504.5|6510.8|6504.8|6507.6|6501.6|12
1626278310000|2021-07-14 15:58:30|6510|6504|6512.8|6506.8|6512.8|6506.8|6509.5|6503.5|0
1626278320000|2021-07-14 15:58:40|6512.3|6506.3|6511.5|6505.5|6512.3|6506.3|6511.5|6505.5|0
1626278330000|2021-07-14 15:58:50|6511.8|6505.8|6512|6506|6512|6506|6511.8|6505.8|0
1626278340000|2021-07-14 15:59:00|6511.8|6505.8|6508.7|6502.7|6511.8|6505.8|6508.2|6502.2|1
1626278350000|2021-07-14 15:59:10|6508.5|6502.5|6508.5|6502.5|6509|6503|6508|6502|0
1626278360000|2021-07-14 15:59:20|6508.8|6502.8|6509.5|6503.5|6509.5|6503.5|6508.8|6502.8|0
1626278370000|2021-07-14 15:59:30|6509.3|6503.3|6509.3|6503.3|6509.5|6503.5|6508.9|6502.9|0
1626278380000|2021-07-14 15:59:40|6509.5|6503.5|6509.3|6503.3|6509.5|6503.5|6509.3|6503.3|0
1626278390000|2021-07-14 15:59:50|6509.5|6503.5|6510.5|6504.5|6510.8|6504.8|6509.5|6503.5|0
1626278400000|2021-07-14 16:00:00|6510.7|6504.7|6511.5|6505.5|6511.5|6505.5|6510|6504|0
1626278410000|2021-07-14 16:00:10|6511.8|6505.8|6511.5|6505.5|6512.5|6506.5|6511.5|6505.5|31
1626278420000|2021-07-14 16:00:20|6511.2|6505.2|6511|6505|6511.2|6505.2|6509.4|6503.4|0
1626278430000|2021-07-14 16:00:30|6511.2|6505.2|6507.6|6501.6|6511.6|6505.6|6507.6|6501.6|8
1626278440000|2021-07-14 16:00:40|6507.8|6501.8|6506.8|6500.8|6508.1|6502.1|6506.8|6500.8|12
1626278450000|2021-07-14 16:00:50|6507.1|6501.1|6507.1|6501.1|6507.6|6501.6|6506.6|6500.6|2
1626278460000|2021-07-14 16:01:00|6507.3|6501.3|6507.6|6501.6|6508.1|6502.1|6507.3|6501.3|2
1626278470000|2021-07-14 16:01:10|6507.4|6501.4|6507.4|6501.4|6507.4|6501.4|6507.4|6501.4|1
1626278480000|2021-07-14 16:01:20|6507.9|6501.9|6507.9|6501.9|6507.9|6501.9|6507.9|6501.9|0
1626278490000|2021-07-14 16:01:30|6507.6|6501.6|6507.6|6501.6|6507.6|6501.6|6507.6|6501.6|0
1626278500000|2021-07-14 16:01:40|6507.4|6501.4|6508.9|6502.9|6508.9|6502.9|6506.6|6500.6|61
1626278510000|2021-07-14 16:01:50|6511.5|6505.5|6511.7|6505.7|6512.7|6506.7|6511.5|6505.5|1
1626278520000|2021-07-14 16:02:00|6511.9|6505.9|6510.4|6504.4|6511.9|6505.9|6510.4|6504.4|0
1626278530000|2021-07-14 16:02:10|6510.2|6504.2|6509.1|6503.1|6510.2|6504.2|6509.1|6503.1|0
1626278540000|2021-07-14 16:02:20|6509.5|6503.5|6509.6|6503.6|6509.6|6503.6|6509.5|6503.5|0
1626278550000|2021-07-14 16:02:30|6509.1|6503.1|6509.1|6503.1|6509.1|6503.1|6509.1|6503.1|1
1626278560000|2021-07-14 16:02:40|6509.6|6503.6|6509.1|6503.1|6509.6|6503.6|6509.1|6503.1|0
1626278570000|2021-07-14 16:02:50|6508.9|6502.9|6509.4|6503.4|6509.7|6503.7|6508.2|6502.2|0
1626278580000|2021-07-14 16:03:00|6508.4|6502.4|6506.4|6500.4|6508.4|6502.4|6505.7|6499.7|0
1626278590000|2021-07-14 16:03:10|6505.9|6499.9|6505.9|6499.9|6505.9|6499.9|6505.9|6499.9|0
1626278600000|2021-07-14 16:03:20|6506.3|6500.3|6506.7|6500.7|6506.7|6500.7|6505.4|6499.4|0
1626278610000|2021-07-14 16:03:30|6506.2|6500.2|6506.7|6500.7|6507.1|6501.1|6505.9|6499.9|0
1626278620000|2021-07-14 16:03:40|6506.2|6500.2|6505.9|6499.9|6506.2|6500.2|6505.7|6499.7|0
1626278630000|2021-07-14 16:03:50|6505.7|6499.7|6504.9|6498.9|6505.7|6499.7|6504.9|6498.9|0
1626278640000|2021-07-14 16:04:00|6505.2|6499.2|6503.6|6497.6|6505.4|6499.4|6503.6|6497.6|3
1626278650000|2021-07-14 16:04:10|6504.1|6498.1|6501.6|6495.6|6504.1|6498.1|6501.6|6495.6|20
1626278660000|2021-07-14 16:04:20|6501.9|6495.9|6501.5|6495.5|6501.9|6495.9|6501.4|6495.4|2
1626278670000|2021-07-14 16:04:30|6500.7|6494.7|6500.7|6494.7|6501.2|6495.2|6500.7|6494.7|0
1626278680000|2021-07-14 16:04:40|6500.2|6494.2|6500.2|6494.2|6500.2|6494.2|6500.2|6494.2|0
1626278690000|2021-07-14 16:04:50|6499.9|6493.9|6499.2|6493.2|6500|6494|6499.2|6493.2|0
1626278700000|2021-07-14 16:05:00|6500|6494|6502.7|6496.7|6503.2|6497.2|6500|6494|1
1626278710000|2021-07-14 16:05:10|6503.2|6497.2|6503.2|6497.2|6503.2|6497.2|6502.7|6496.7|0
1626278720000|2021-07-14 16:05:20|6500.4|6494.4|6501.5|6495.5|6501.7|6495.7|6500.2|6494.2|0
1626278730000|2021-07-14 16:05:30|6501.3|6495.3|6500|6494|6501.3|6495.3|6500|6494|0
1626278740000|2021-07-14 16:05:40|6499.5|6493.5|6501.7|6495.7|6501.7|6495.7|6499.5|6493.5|0
1626278750000|2021-07-14 16:05:50|6501.9|6495.9|6503.4|6497.4|6507.2|6501.2|6501.9|6495.9|0
1626278760000|2021-07-14 16:06:00|6503.2|6497.2|6506.7|6500.7|6506.9|6500.9|6502.7|6496.7|12
1626278770000|2021-07-14 16:06:10|6505.7|6499.7|6504|6498|6506.7|6500.7|6503.5|6497.5|3
1626278780000|2021-07-14 16:06:20|6505.2|6499.2|6505|6499|6506|6500|6505|6499|0
1626278790000|2021-07-14 16:06:30|6505.3|6499.3|6505.5|6499.5|6505.5|6499.5|6505.3|6499.3|0
1626278800000|2021-07-14 16:06:40|6508.5|6502.5|6508|6502|6509|6503|6508|6502|0
1626278810000|2021-07-14 16:06:50|6508.2|6502.2|6509.7|6503.7|6510|6504|6508.2|6502.2|0
1626278820000|2021-07-14 16:07:00|6509.2|6503.2|6510.9|6504.9|6511.7|6505.7|6509.2|6503.2|1
1626278830000|2021-07-14 16:07:10|6511.7|6505.7|6510.9|6504.9|6512.2|6506.2|6510.9|6504.9|0
1626278840000|2021-07-14 16:07:20|6511.1|6505.1|6511.9|6505.9|6512.4|6506.4|6511.1|6505.1|0
1626278850000|2021-07-14 16:07:30|6511.7|6505.7|6511|6505|6511.7|6505.7|6510.8|6504.8|0
1626278860000|2021-07-14 16:07:40|6510.8|6504.8|6510.5|6504.5|6510.8|6504.8|6510.5|6504.5|0
1626278870000|2021-07-14 16:07:50|6511.7|6505.7|6512.5|6506.5|6512.5|6506.5|6511.7|6505.7|2
1626278880000|2021-07-14 16:08:00|6512.2|6506.2|6512.7|6506.7|6512.7|6506.7|6511.7|6505.7|4
1626278890000|2021-07-14 16:08:10|6512.4|6506.4|6512.9|6506.9|6512.9|6506.9|6511.9|6505.9|0
1626278910000|2021-07-14 16:08:30|6514.5|6508.5|6514.9|6508.9|6514.9|6508.9|6514.5|6508.5|0
1626278940000|2021-07-14 16:09:00|6514.5|6508.5|6514.9|6508.9|6514.9|6508.9|6514.5|6508.5|0
1626278950000|2021-07-14 16:09:10|6514.4|6508.4|6514.9|6508.9|6514.9|6508.9|6512.8|6506.8|0
1626278960000|2021-07-14 16:09:20|||||||||1
1626278970000|2021-07-14 16:09:30|6515.2|6509.2|6515.2|6509.2|6515.2|6509.2|6515.2|6509.2|0
1626278980000|2021-07-14 16:09:40|6516.7|6510.7|6518.7|6512.7|6518.7|6512.7|6516.4|6510.4|8
1626278990000|2021-07-14 16:09:50|6519.6|6513.6|6527.9|6521.9|6527.9|6521.9|6519.6|6513.6|3
1626279000000|2021-07-14 16:10:00|6522.2|6516.2|6524.5|6518.5|6526|6520|6520.7|6514.7|6
1626279010000|2021-07-14 16:10:10|6524.3|6518.3|6524.5|6518.5|6527.7|6521.7|6523.2|6517.2|0
1626279020000|2021-07-14 16:10:20|6524.2|6518.2|6526.4|6520.4|6526.4|6520.4|6524.2|6518.2|1
1626279030000|2021-07-14 16:10:30|6526.2|6520.2|6525.9|6519.9|6526.2|6520.2|6525.9|6519.9|0
1626279040000|2021-07-14 16:10:40|6526.4|6520.4|6525.9|6519.9|6527.7|6521.7|6525.9|6519.9|1
1626279050000|2021-07-14 16:10:50|6527.7|6521.7|6525.4|6519.4|6527.7|6521.7|6525.4|6519.4|0
1626279060000|2021-07-14 16:11:00|6525.2|6519.2|6525.5|6519.5|6525.5|6519.5|6524.7|6518.7|6
1626279070000|2021-07-14 16:11:10|6525|6519|6525|6519|6525|6519|6525|6519|0
1626279080000|2021-07-14 16:11:20|6525.5|6519.5|6525.7|6519.7|6525.7|6519.7|6524.7|6518.7|4
1626279090000|2021-07-14 16:11:30|6525.9|6519.9|6527.1|6521.1|6527.5|6521.5|6519.8|6513.8|7
1626279100000|2021-07-14 16:11:40|6528|6522|6527.6|6521.6|6529.8|6523.8|6527.1|6521.1|8
1626279110000|2021-07-14 16:11:50|6527.2|6521.2|6526.6|6520.6|6527.2|6521.2|6526.6|6520.6|9
1626279120000|2021-07-14 16:12:00|6526.3|6520.3|6527.6|6521.6|6528.1|6522.1|6526.1|6520.1|0
1626279130000|2021-07-14 16:12:10|6527.8|6521.8|6529.6|6523.6|6529.6|6523.6|6527.8|6521.8|2
1626279140000|2021-07-14 16:12:20|6529.8|6523.8|6530.6|6524.6|6530.7|6524.7|6529.8|6523.8|0
1626279150000|2021-07-14 16:12:30|6530.4|6524.4|6526.6|6520.6|6530.4|6524.4|6526.6|6520.6|1
1626279160000|2021-07-14 16:12:40|6526.8|6520.8|6526.1|6520.1|6526.8|6520.8|6526.1|6520.1|0
1626279170000|2021-07-14 16:12:50|6525.8|6519.8|6523.3|6517.3|6525.8|6519.8|6523.3|6517.3|0
1626279180000|2021-07-14 16:13:00|6523.6|6517.6|6525.5|6519.5|6527|6521|6523.6|6517.6|1
1626279190000|2021-07-14 16:13:10|6525.3|6519.3|6529.1|6523.1|6529.8|6523.8|6525.2|6519.2|2
1626279200000|2021-07-14 16:13:20|6528.8|6522.8|6529.1|6523.1|6529.1|6523.1|6528.8|6522.8|0
1626279210000|2021-07-14 16:13:30|6528.8|6522.8|6529.6|6523.6|6529.6|6523.6|6528.8|6522.8|0
1626279220000|2021-07-14 16:13:40|6529.1|6523.1|6532.7|6526.7|6535.1|6529.1|6528.8|6522.8|20
1626279230000|2021-07-14 16:13:50|6532.2|6526.2|6532.7|6526.7|6532.7|6526.7|6532.2|6526.2|0
1626279240000|2021-07-14 16:14:00|6532.4|6526.4|6530.7|6524.7|6532.4|6526.4|6530.7|6524.7|0
1626279250000|2021-07-14 16:14:10|6531.2|6525.2|6531.2|6525.2|6531.2|6525.2|6530.9|6524.9|0
1626279260000|2021-07-14 16:14:20|6531.4|6525.4|6531.2|6525.2|6532.7|6526.7|6531.2|6525.2|0
1626279270000|2021-07-14 16:14:30|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|0
1626279280000|2021-07-14 16:14:40|6530.2|6524.2|6530.7|6524.7|6530.7|6524.7|6530.2|6524.2|0
1626279290000|2021-07-14 16:14:50|6530.9|6524.9|6530.7|6524.7|6531|6525|6530.7|6524.7|0
1626279300000|2021-07-14 16:15:00|6531.2|6525.2|6533.2|6527.2|6533.2|6527.2|6531.2|6525.2|0
1626279310000|2021-07-14 16:15:10|6533.7|6527.7|6534.7|6528.7|6534.7|6528.7|6533.7|6527.7|0
1626279320000|2021-07-14 16:15:20|6535.4|6529.4|6535.9|6529.9|6535.9|6529.9|6535.2|6529.2|1
1626279330000|2021-07-14 16:15:30|6542.7|6536.7|6543.2|6537.2|6543.2|6537.2|6542.7|6536.7|1
1626279340000|2021-07-14 16:15:40|6537.9|6531.9|6537.7|6531.7|6538.2|6532.2|6537.2|6531.2|2
1626279350000|2021-07-14 16:15:50|6537.9|6531.9|6541.7|6535.7|6542.2|6536.2|6537.9|6531.9|0
1626279360000|2021-07-14 16:16:00|6542.7|6536.7|6544.2|6538.2|6545.2|6539.2|6538.2|6532.2|49
1626279370000|2021-07-14 16:16:10|6543.9|6537.9|6541.9|6535.9|6543.9|6537.9|6540.4|6534.4|7
1626279380000|2021-07-14 16:16:20|6541.4|6535.4|6541.4|6535.4|6541.4|6535.4|6541.4|6535.4|0
1626279390000|2021-07-14 16:16:30|6541.8|6535.8|6542.1|6536.1|6542.1|6536.1|6541.8|6535.8|0
1626279400000|2021-07-14 16:16:40|6542.4|6536.4|6542.4|6536.4|6542.4|6536.4|6542.4|6536.4|0
1626279410000|2021-07-14 16:16:50|6541.9|6535.9|6541.4|6535.4|6541.9|6535.9|6541.4|6535.4|1
1626279420000|2021-07-14 16:17:00|6541.7|6535.7|6541.1|6535.1|6541.7|6535.7|6541.1|6535.1|0
1626279430000|2021-07-14 16:17:10|6540.9|6534.9|6540.7|6534.7|6541.7|6535.7|6540.7|6534.7|1
1626279440000|2021-07-14 16:17:20|6541.2|6535.2|6542.3|6536.3|6542.7|6536.7|6541.2|6535.2|5
1626279450000|2021-07-14 16:17:30|6542.8|6536.8|6548.8|6542.8|6548.8|6542.8|6542.8|6536.8|2
1626279460000|2021-07-14 16:17:40|6549.3|6543.3|6548.7|6542.7|6550.6|6544.6|6547.1|6541.1|2
1626279470000|2021-07-14 16:17:50|6547.5|6541.5|6549.7|6543.7|6550.5|6544.5|6547.5|6539.7|0
1626279480000|2021-07-14 16:18:00|6547.6|6541.6|6547.1|6541.1|6547.6|6541.6|6547.1|6541.1|1
1626279490000|2021-07-14 16:18:10|6547.3|6541.3|6548.7|6542.7|6548.7|6542.7|6547.3|6541.3|1
1626279500000|2021-07-14 16:18:20|6549.1|6543.1|6548.2|6542.2|6549.7|6543.7|6548.2|6542.2|0
1626279510000|2021-07-14 16:18:30|6548.4|6542.4|6548.9|6542.9|6549.7|6543.7|6548.2|6542.2|0
1626279520000|2021-07-14 16:18:40|6549.7|6543.7|6549.7|6543.7|6549.7|6543.7|6549.7|6543.7|0
1626279530000|2021-07-14 16:18:50|6550.1|6544.1|6552.2|6546.2|6553.1|6547.1|6549.3|6543.3|10
1626279540000|2021-07-14 16:19:00|6552.5|6546.5|6552.5|6546.5|6552.5|6546.5|6552|6546|0
1626279550000|2021-07-14 16:19:10|6552.8|6546.8|6549.9|6543.9|6552.8|6546.8|6549.7|6543.7|2
1626279560000|2021-07-14 16:19:20|6550.2|6544.2|6549.7|6543.7|6550.2|6544.2|6549.7|6543.7|0
1626279570000|2021-07-14 16:19:30|6549.5|6543.5|6550|6544|6550.5|6544.5|6549.2|6543.2|3
1626279580000|2021-07-14 16:19:40|6549.7|6543.7|6553|6547|6553|6547|6549.7|6543.7|1
1626279590000|2021-07-14 16:19:50|6554|6548|6553.5|6547.5|6554|6548|6553.5|6547.5|0
1626279600000|2021-07-14 16:20:00|6553.7|6547.7|6554.2|6548.2|6555.4|6549.4|6553.5|6547.5|5
1626279610000|2021-07-14 16:20:10|6553.9|6547.9|6546.2|6540.2|6553.9|6547.9|6546.2|6540.2|1
1626279620000|2021-07-14 16:20:20|6546.4|6540.4|6544.9|6538.9|6548|6541.2|6544.7|6538|0
1626279630000|2021-07-14 16:20:30|6544.7|6538.7|6540.3|6534.3|6544.9|6538.9|6539.7|6533.7|2
1626279640000|2021-07-14 16:20:40|6540.5|6534.5|6540.8|6534.8|6540.8|6534.8|6540|6534|1
1626279660000|2021-07-14 16:21:00|6540.5|6534.5|6540.5|6534.5|6541|6535|6539|6533|8
1626279670000|2021-07-14 16:21:10|6539|6533|6539.3|6533.3|6539.8|6533.8|6539|6533|0
1626279680000|2021-07-14 16:21:20|6538.5|6532.5|6539.5|6533.5|6539.5|6533.5|6538.5|6532.5|1
1626279690000|2021-07-14 16:21:30|6539.3|6533.3|6537.5|6531.5|6539.3|6533.3|6536.2|6530.2|0
1626279700000|2021-07-14 16:21:40|6537.2|6531.2|6535.7|6529.7|6537.2|6531.2|6535.7|6529.7|0
1626279710000|2021-07-14 16:21:50|6535.9|6529.9|6534.3|6528.3|6539|6533|6534.3|6528.3|2
1626279720000|2021-07-14 16:22:00|6534.2|6528.2|6534|6528|6534.2|6528.2|6534|6528|0
1626279730000|2021-07-14 16:22:10|6534.2|6528.2|6534.7|6528.7|6534.7|6528.7|6534.2|6528.2|0
1626279750000|2021-07-14 16:22:30|6534.5|6528.5|6535|6529|6535|6529|6534.5|6528.5|11
1626279780000|2021-07-14 16:23:00|6534.7|6528.7|6535.2|6529.2|6535.2|6529.2|6534.7|6528.7|0
1626279790000|2021-07-14 16:23:10|6535.7|6529.7|6535.7|6529.7|6535.7|6529.7|6535.7|6529.7|0
1626279800000|2021-07-14 16:23:20|6536.2|6530.2|6535.5|6529.5|6536.2|6530.2|6535.5|6529.5|2
1626279810000|2021-07-14 16:23:30|6535.7|6529.7|6536|6530|6536|6530|6535.7|6529.7|3
1626279820000|2021-07-14 16:23:40|6535.4|6529.4|6534.9|6528.9|6535.4|6529.4|6534.9|6528.9|4
1626279830000|2021-07-14 16:23:50|6535.2|6529.2|6537.9|6531.9|6537.9|6531.9|6535.2|6529.2|1
1626279840000|2021-07-14 16:24:00|6538.2|6532.2|6538.7|6532.7|6540.2|6534.2|6538|6532|0
1626279850000|2021-07-14 16:24:10|6539.7|6533.7|6538.9|6532.9|6539.7|6533.7|6538.2|6532.2|2
1626279860000|2021-07-14 16:24:20|||||||||1
1626279880000|2021-07-14 16:24:40|6539.2|6533.2|6539.2|6533.2|6539.2|6533.2|6539.2|6533.2|0
1626279890000|2021-07-14 16:24:50|6538.9|6532.9|6539.1|6533.1|6539.1|6533.1|6538.9|6532.9|3
1626279900000|2021-07-14 16:25:00|6539.4|6533.4|6538.4|6532.4|6539.6|6533.6|6538.4|6532.4|2
1626279910000|2021-07-14 16:25:10|6538.1|6532.1|6536.7|6530.7|6538.4|6532.4|6536.4|6530.4|8
1626279920000|2021-07-14 16:25:20|6536.4|6530.4|6536.7|6530.7|6536.7|6530.7|6536.4|6530.4|0
1626279930000|2021-07-14 16:25:30|||||||||1
1626279940000|2021-07-14 16:25:40|6535.9|6529.9|6535.9|6529.9|6535.9|6529.9|6535.9|6529.9|1
1626279950000|2021-07-14 16:25:50|6536.1|6530.1|6536.7|6530.7|6536.7|6530.7|6536.1|6530.1|0
1626279960000|2021-07-14 16:26:00|6537.2|6531.2|6537.5|6531.5|6537.5|6531.5|6536.2|6530.2|3
1626279970000|2021-07-14 16:26:10|6537|6531|6532.1|6526.1|6537|6531|6532.1|6526.1|5
1626279980000|2021-07-14 16:26:20|6532.3|6526.3|6533.1|6527.1|6533.1|6527.1|6532.3|6526.3|0
1626279990000|2021-07-14 16:26:30|6533.3|6527.3|6533.4|6527.4|6533.9|6527.9|6533.3|6527.3|0
1626280000000|2021-07-14 16:26:40|6532.8|6526.8|6532.4|6526.4|6532.8|6526.8|6532.4|6526.4|0
1626280010000|2021-07-14 16:26:50|6532.2|6526.2|6535.9|6529.9|6535.9|6529.9|6532.2|6526.2|1
1626280020000|2021-07-14 16:27:00|6536.1|6530.1|6536.4|6530.4|6536.4|6530.4|6536.1|6530.1|0
1626280030000|2021-07-14 16:27:10|6536.7|6530.7|6536.7|6530.7|6536.7|6530.7|6536.7|6530.7|0
1626280050000|2021-07-14 16:27:30|6535.4|6529.4|6534.6|6528.6|6535.4|6529.4|6534.6|6528.6|1
1626280060000|2021-07-14 16:27:40|6535.3|6529.3|6534.6|6528.6|6535.3|6529.3|6534.4|6528.4|1
1626280070000|2021-07-14 16:27:50|6534.4|6528.4|6532.4|6526.4|6535.4|6529.4|6532.4|6526.4|1
1626280080000|2021-07-14 16:28:00|6532.7|6526.7|6530.9|6524.9|6532.9|6526.9|6530.9|6524.9|0
1626280090000|2021-07-14 16:28:10|6531.2|6525.2|6530.9|6524.9|6531.2|6525.2|6530.9|6524.9|0
1626280100000|2021-07-14 16:28:20|6531.1|6525.1|6530.1|6524.1|6531.4|6525.4|6530.1|6524.1|0
1626280110000|2021-07-14 16:28:30|6530.4|6524.4|6532.9|6526.9|6532.9|6526.9|6530.4|6524.4|2
1626280120000|2021-07-14 16:28:40|6533.1|6527.1|6532.9|6526.9|6534|6528|6532.9|6526.9|0
1626280130000|2021-07-14 16:28:50|6533.4|6527.4|6533.2|6527.2|6534.2|6528.2|6532.9|6526.9|0
1626280140000|2021-07-14 16:29:00|6533.6|6527.6|6532.7|6526.7|6533.6|6527.6|6532.7|6526.7|0
1626280150000|2021-07-14 16:29:10|6533.2|6527.2|6530.9|6524.9|6533.2|6527.2|6530.9|6524.9|0
1626280160000|2021-07-14 16:29:20|6530.7|6524.7|6530.4|6524.4|6530.9|6524.9|6530.4|6524.4|0
1626280180000|2021-07-14 16:29:40|6532.9|6526.9|6533.1|6527.1|6533.7|6527.7|6532.7|6526.7|0
1626280190000|2021-07-14 16:29:50|6533.2|6527.2|6534.2|6528.2|6534.2|6528.2|6533.2|6527.2|1
1626280200000|2021-07-14 16:30:00|6534.6|6528.6|6535.2|6529.2|6535.2|6529.2|6532.7|6526.7|1
1626280210000|2021-07-14 16:30:10|6535.7|6529.7|6535.2|6529.2|6535.8|6529.8|6534.7|6528.7|0
1626280220000|2021-07-14 16:30:20|6535.7|6529.7|6535.7|6529.7|6535.7|6529.7|6535.2|6529.2|0
1626280230000|2021-07-14 16:30:30|6535.2|6529.2|6535.7|6529.7|6535.7|6529.7|6535.2|6529.2|0
1626280240000|2021-07-14 16:30:40|6535.3|6529.3|6535|6529|6535.3|6529.3|6535|6529|0
1626280250000|2021-07-14 16:30:50|6535.5|6529.5|6536|6530|6537|6531|6535.5|6529.5|1
1626280260000|2021-07-14 16:31:00|6534.9|6528.9|6534.2|6528.2|6534.9|6528.9|6533.4|6527.4|0
1626280270000|2021-07-14 16:31:10|6534|6528|6533.4|6527.4|6534|6528|6533.4|6527.4|0
1626280280000|2021-07-14 16:31:20|6532.9|6526.9|6530.1|6524.1|6532.9|6526.9|6530.1|6524.1|0
1626280290000|2021-07-14 16:31:30|6530.6|6524.6|6532.1|6526.1|6532.6|6526.6|6530.6|6524.6|0
1626280300000|2021-07-14 16:31:40|6532.6|6526.6|6532.1|6526.1|6532.6|6526.6|6532.1|6526.1|0
1626280310000|2021-07-14 16:31:50|6532.3|6526.3|6533.1|6527.1|6533.1|6527.1|6532.3|6526.3|0
1626280320000|2021-07-14 16:32:00|6533.4|6527.4|6531.9|6525.9|6533.6|6527.6|6530.6|6524.6|0
1626280330000|2021-07-14 16:32:10|6532.1|6526.1|6530.1|6524.1|6532.3|6526.3|6530.1|6524.1|1
1626280340000|2021-07-14 16:32:20|6527.6|6521.6|6527.6|6521.6|6527.6|6521.6|6527.6|6521.6|0
1626280350000|2021-07-14 16:32:30|6527.7|6521.7|6529.9|6523.9|6529.9|6523.9|6527.4|6521.4|0
1626280360000|2021-07-14 16:32:40|6528.1|6522.1|6529.9|6523.9|6529.9|6523.9|6528.1|6522.1|0
1626280370000|2021-07-14 16:32:50|6529.6|6523.6|6529.6|6523.6|6530.6|6524.6|6529.6|6523.6|0
1626280380000|2021-07-14 16:33:00|6529.4|6523.4|6529.1|6523.1|6529.4|6523.4|6528.6|6522.6|0
1626280390000|2021-07-14 16:33:10|6528.1|6522.1|6528.6|6522.6|6528.6|6522.6|6528.1|6522.1|1
1626280400000|2021-07-14 16:33:20|6527.9|6521.9|6526.2|6520.2|6528.2|6522.2|6525.5|6519.5|10
1626280410000|2021-07-14 16:33:30|6526.4|6520.4|6527.4|6521.4|6528.1|6522.1|6525.9|6519.9|2
1626280420000|2021-07-14 16:33:40|6527.9|6521.9|6525.1|6519.1|6529.9|6523.9|6525.1|6519.1|7
1626280430000|2021-07-14 16:33:50|6525.4|6519.4|6526.4|6520.4|6527.9|6521.9|6525.4|6519.4|1
1626280440000|2021-07-14 16:34:00|6526.6|6520.6|6525.3|6519.3|6526.9|6520.9|6523.8|6517.8|1
1626280450000|2021-07-14 16:34:10|6525.5|6519.5|6527.8|6521.8|6527.8|6521.8|6525.5|6519.5|0
1626280460000|2021-07-14 16:34:20|6527.3|6521.3|6527.1|6521.1|6527.3|6521.3|6524.9|6518.9|0
1626280470000|2021-07-14 16:34:30|6527.7|6521.7|6527.8|6521.8|6527.8|6521.8|6527.6|6521.6|1
1626280490000|2021-07-14 16:34:50|6527.5|6521.5|6527.3|6521.3|6527.5|6521.5|6526.1|6520.1|0
1626280500000|2021-07-14 16:35:00|6527.1|6521.1|6527.6|6521.6|6527.6|6521.6|6526.8|6520.8|0
1626280510000|2021-07-14 16:35:10|6527.8|6521.8|6525.4|6519.4|6527.8|6521.8|6525.4|6519.4|3
1626280520000|2021-07-14 16:35:20|6525.7|6519.7|6524.6|6518.6|6525.7|6519.7|6524.6|6518.6|0
1626280530000|2021-07-14 16:35:30|6524.9|6518.9|6524.7|6518.7|6525.8|6519.8|6524.2|6518.2|1
1626280540000|2021-07-14 16:35:40|6524.8|6518.8|6525|6519|6525|6519|6524.5|6518.5|0
1626280560000|2021-07-14 16:36:00|6524.2|6518.2|6524|6518|6524.2|6518.2|6524|6518|0
1626280570000|2021-07-14 16:36:10|6524.4|6518.4|6526|6520|6526|6520|6524.4|6518.4|0
1626280590000|2021-07-14 16:36:30|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|0
1626280600000|2021-07-14 16:36:40|6526.5|6520.5|6522.5|6516.5|6526.5|6520.5|6522.5|6516.5|0
1626280610000|2021-07-14 16:36:50|6523.5|6517.5|6523.5|6517.5|6523.8|6517.8|6523.5|6517.5|0
1626280620000|2021-07-14 16:37:00|6523.3|6517.3|6522.5|6516.5|6523.8|6517.8|6522.5|6516.5|2
1626280630000|2021-07-14 16:37:10|6522.7|6516.7|6525.1|6519.1|6525.1|6519.1|6522.7|6516.7|0
1626280640000|2021-07-14 16:37:20|6524.8|6518.8|6524.5|6518.5|6525|6519|6524|6518|1
1626280650000|2021-07-14 16:37:30|6525|6519|6525|6519|6525|6519|6525|6519|0
1626280660000|2021-07-14 16:37:40|6525.5|6519.5|6525.3|6519.3|6525.5|6519.5|6524.8|6518.8|1
1626280670000|2021-07-14 16:37:50|6525.6|6519.6|6526.3|6520.3|6526.6|6520.6|6525.6|6519.6|0
1626280680000|2021-07-14 16:38:00|6525.3|6519.3|6525.3|6519.3|6525.8|6519.8|6524.6|6518.6|0
1626280690000|2021-07-14 16:38:10|6525.1|6519.1|6524.1|6518.1|6525.5|6519.5|6524.1|6518.1|0
1626280700000|2021-07-14 16:38:20|6524.3|6518.3|6525.4|6519.4|6525.4|6519.4|6523.6|6517.6|3
1626280710000|2021-07-14 16:38:30|6524.6|6518.6|6524.1|6518.1|6524.6|6518.6|6523.9|6517.9|6
1626280720000|2021-07-14 16:38:40|6524.4|6518.4|6525.3|6519.3|6525.3|6519.3|6523.6|6517.6|1
1626280730000|2021-07-14 16:38:50|6524.8|6518.8|6524.3|6518.3|6524.8|6518.8|6523.6|6517.6|0
1626280740000|2021-07-14 16:39:00|6524.8|6518.8|6521.8|6515.8|6524.8|6518.8|6521|6515|5
1626280750000|2021-07-14 16:39:10|6522.2|6516.2|6523.7|6517.7|6524|6518|6521|6515|3
1626280760000|2021-07-14 16:39:20|6523.8|6517.8|6522.3|6516.3|6523.8|6517.8|6521.7|6515.7|2
1626280770000|2021-07-14 16:39:30|6522.5|6516.5|6522.3|6516.3|6522.5|6516.5|6522.3|6516.3|0
1626280780000|2021-07-14 16:39:40|6522.5|6516.5|6524.1|6518.1|6524.3|6518.3|6522.3|6516.3|0
1626280790000|2021-07-14 16:39:50|6523.5|6517.5|6521.8|6515.8|6523.5|6517.5|6521.8|6515.8|0
1626280800000|2021-07-14 16:40:00|6519.5|6513.5|6519.5|6513.5|6520.3|6514.3|6519.5|6513.5|4
1626280810000|2021-07-14 16:40:10|6519|6513|6521.5|6515.5|6521.7|6515.7|6517.8|6511.8|1
1626280820000|2021-07-14 16:40:20|6521.3|6515.3|6521.5|6515.5|6521.5|6515.5|6521.3|6515.3|0
1626280830000|2021-07-14 16:40:30|6521|6515|6522.8|6516.8|6522.8|6516.8|6520|6514|2
1626280850000|2021-07-14 16:40:50|6525|6519|6528|6522|6529.3|6523.3|6525|6519|5
1626280860000|2021-07-14 16:41:00|6527.8|6521.8|6527.5|6521.5|6527.8|6521.8|6527.5|6521.5|5
1626280870000|2021-07-14 16:41:10|6527.2|6521.2|6526|6520|6527.2|6521.2|6525.7|6519.7|11
1626280880000|2021-07-14 16:41:20|6525.5|6519.5|6526|6520|6526.3|6520.3|6525.5|6519.5|14
1626280890000|2021-07-14 16:41:30|6526.3|6520.3|6526.3|6520.3|6526.3|6520.3|6526.3|6520.3|0
1626280900000|2021-07-14 16:41:40|6527.3|6521.3|6526.3|6520.3|6527.3|6521.3|6526.3|6520.3|1
1626280910000|2021-07-14 16:41:50|6526.7|6520.7|6529|6523|6529|6523|6526.7|6520.7|0
1626280920000|2021-07-14 16:42:00|6529.3|6523.3|6529.8|6523.8|6529.8|6523.8|6529|6523|0
1626280930000|2021-07-14 16:42:10|6529.6|6523.6|6529.3|6523.3|6529.8|6523.8|6529.3|6523.3|0
1626280940000|2021-07-14 16:42:20|6529.5|6523.5|6529.5|6523.5|6530|6524|6529.3|6523.3|0
1626280950000|2021-07-14 16:42:30|6529.7|6523.7|6531|6525|6531|6525|6529.7|6523.7|0
1626280960000|2021-07-14 16:42:40|6528.3|6522.3|6526.5|6520.5|6528.3|6522.3|6526.3|6520.3|2
1626280970000|2021-07-14 16:42:50|6526.8|6520.8|6528|6522|6529.8|6523.8|6526.8|6520.8|0
1626280980000|2021-07-14 16:43:00|6527.3|6521.3|6530.6|6524.6|6532|6526|6527.3|6521.3|20
1626280990000|2021-07-14 16:43:10|6530.8|6524.8|6530.6|6524.6|6531.1|6525.1|6530.6|6524.6|0
1626281000000|2021-07-14 16:43:20|6530.1|6524.1|6530.4|6524.4|6530.4|6524.4|6530.1|6524.1|0
1626281010000|2021-07-14 16:43:30|6530.1|6524.1|6529.6|6523.6|6530.1|6524.1|6529.6|6523.6|2
1626281020000|2021-07-14 16:43:40|||||||||1
1626281030000|2021-07-14 16:43:50|6527.9|6521.9|6528.2|6522.2|6528.2|6522.2|6527.9|6521.9|4
1626281040000|2021-07-14 16:44:00|6528|6522|6527.7|6521.7|6528.2|6522.2|6527.4|6521.4|1
1626281050000|2021-07-14 16:44:10|6527.9|6521.9|6527.7|6521.7|6528.2|6522.2|6526.4|6520.4|21
1626281060000|2021-07-14 16:44:20|6527.4|6521.4|6529.4|6523.4|6529.7|6523.7|6527.4|6521.4|30
1626281070000|2021-07-14 16:44:30|6529.9|6523.9|6531.4|6525.4|6531.4|6525.4|6529.9|6523.9|2
1626281080000|2021-07-14 16:44:40|6531.6|6525.6|6532.7|6526.7|6532.9|6526.9|6531.6|6525.6|2
1626281090000|2021-07-14 16:44:50|6532.6|6526.6|6531.2|6525.2|6535.5|6529.5|6531.2|6525.2|15
1626281100000|2021-07-14 16:45:00|6533.4|6527.4|6535|6529|6535.5|6529.5|6533.4|6527.4|1
1626281110000|2021-07-14 16:45:10|6533.2|6527.2|6533.7|6527.7|6533.7|6527.7|6532.9|6526.9|0
1626281120000|2021-07-14 16:45:20|6534.5|6528.5|6535|6529|6535.5|6529.5|6534.5|6528.5|5
1626281130000|2021-07-14 16:45:30|6534.3|6528.3|6534|6528|6534.3|6528.3|6534|6528|4
1626281140000|2021-07-14 16:45:40|6534.3|6528.3|6531.5|6525.5|6534.3|6528.3|6529.8|6523.8|2
1626281150000|2021-07-14 16:45:50|6530.3|6524.3|6531|6525|6531|6525|6530.3|6524.3|0
1626281160000|2021-07-14 16:46:00|6530.8|6524.8|6533.2|6527.2|6533.2|6527.2|6529.8|6523.8|0
1626281170000|2021-07-14 16:46:10|6533.8|6527.8|6532.5|6526.5|6533.8|6527.8|6532.5|6526.5|0
1626281180000|2021-07-14 16:46:20|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|0
1626281190000|2021-07-14 16:46:30|6533.8|6527.8|6535.6|6529.6|6536.1|6530.1|6533.8|6527.8|1
1626281200000|2021-07-14 16:46:40|6536.1|6530.1|6537.6|6531.6|6538.1|6532.1|6536.1|6530.1|1
1626281210000|2021-07-14 16:46:50|6538|6532|6538.6|6532.6|6540.1|6534.1|6538|6532|1
1626281220000|2021-07-14 16:47:00|6538.8|6532.8|6540.4|6534.4|6540.4|6534.4|6538.8|6532.8|2
1626281240000|2021-07-14 16:47:20|6540|6534|6540.4|6534.4|6540.9|6534.9|6539.1|6533.1|3
1626281250000|2021-07-14 16:47:30|6540.2|6534.2|6540.2|6534.2|6540.4|6534.4|6540.2|6534.2|0
1626281260000|2021-07-14 16:47:40|6539.1|6533.1|6537.8|6531.8|6539.1|6533.1|6537.7|6531.7|3
1626281270000|2021-07-14 16:47:50|6538|6532|6539.1|6533.1|6539.1|6533.1|6538|6532|2
1626281280000|2021-07-14 16:48:00|6539.6|6533.6|6539.6|6533.6|6539.6|6533.6|6539.6|6533.6|0
1626281290000|2021-07-14 16:48:10|6539.8|6533.8|6539.4|6533.4|6539.8|6533.8|6538|6532|0
1626281300000|2021-07-14 16:48:20|6539.1|6533.1|6539.1|6533.1|6539.1|6533.1|6538.5|6532.5|0
1626281310000|2021-07-14 16:48:30|6538.1|6532.1|6537.8|6531.8|6538.1|6532.1|6537.8|6531.8|1
1626281320000|2021-07-14 16:48:40|6538.3|6532.3|6538.1|6532.1|6538.3|6532.3|6538.1|6532.1|0
1626281330000|2021-07-14 16:48:50|6537.6|6531.6|6537.6|6531.6|6537.8|6531.8|6537.6|6531.6|0
1626281350000|2021-07-14 16:49:10|6537.8|6531.8|6538.6|6532.6|6538.6|6532.6|6537.8|6531.8|0
1626281360000|2021-07-14 16:49:20|6539.1|6533.1|6538.6|6532.6|6539.1|6533.1|6538.6|6532.6|0
1626281370000|2021-07-14 16:49:30|6538.4|6532.4|6538.3|6532.3|6538.4|6532.4|6537.8|6531.8|0
1626281380000|2021-07-14 16:49:40|6537.6|6531.6|6537.6|6531.6|6537.8|6531.8|6537.3|6531.3|0
1626281390000|2021-07-14 16:49:50|6537.8|6531.8|6537.3|6531.3|6537.8|6531.8|6535.8|6529.8|0
1626281400000|2021-07-14 16:50:00|6536.8|6530.8|6532.4|6526.4|6537.3|6531.3|6532.3|6526.3|0
1626281410000|2021-07-14 16:50:10|6532.3|6526.3|6535.8|6529.8|6536.5|6530.5|6530.1|6524.1|0
1626281420000|2021-07-14 16:50:20|6535.6|6529.6|6534.8|6528.8|6536.1|6530.1|6532.3|6526.3|1
1626281430000|2021-07-14 16:50:30|6534.5|6528.5|6536|6530|6536|6530|6533.5|6527.5|0
1626281440000|2021-07-14 16:50:40|6535.7|6529.7|6535.5|6529.5|6536.3|6530.3|6534.8|6528.8|0
1626281450000|2021-07-14 16:50:50|6536|6530|6536.2|6530.2|6537|6531|6535.7|6529.7|6
1626281460000|2021-07-14 16:51:00|6536|6530|6537.4|6531.4|6537.4|6531.4|6536|6530|2
1626281470000|2021-07-14 16:51:10|6537.8|6531.8|6536|6530|6537.8|6531.8|6535.9|6529.9|1
1626281480000|2021-07-14 16:51:20|6535.3|6529.3|6535.6|6529.6|6536.3|6530.3|6534.6|6528.6|2
1626281490000|2021-07-14 16:51:30|6535.1|6529.1|6535.6|6529.6|6536.1|6530.1|6534.1|6528.1|0
1626281500000|2021-07-14 16:51:40|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|0
1626281510000|2021-07-14 16:51:50|6536.4|6530.4|6537.3|6531.3|6537.3|6531.3|6536.4|6530.4|0
1626281520000|2021-07-14 16:52:00|6537.8|6531.8|6535.8|6529.8|6537.8|6531.8|6535.8|6529.8|0
1626281530000|2021-07-14 16:52:10|6536|6530|6539.3|6533.3|6539.6|6533.6|6535.8|6529.8|0
1626281540000|2021-07-14 16:52:20|6539.6|6533.6|6531.1|6525.1|6539.6|6533.6|6530.6|6524.6|43
1626281550000|2021-07-14 16:52:30|6530.9|6524.9|6530.4|6524.4|6530.9|6524.9|6530.4|6524.4|6
1626281560000|2021-07-14 16:52:40|6529.9|6523.9|6529.1|6523.1|6529.9|6523.9|6528.1|6522.1|8
1626281580000|2021-07-14 16:53:00|6529.6|6523.6|6529.1|6523.1|6529.6|6523.6|6529.1|6523.1|0
1626281590000|2021-07-14 16:53:10|6528.8|6522.8|6528.6|6522.6|6528.8|6522.8|6528.1|6522.1|0
1626281600000|2021-07-14 16:53:20|6528.3|6522.3|6528.6|6522.6|6529.3|6523.3|6528.1|6522.1|1
1626281610000|2021-07-14 16:53:30|6528.8|6522.8|6528.9|6522.9|6528.9|6522.9|6528.3|6522.3|2
1626281620000|2021-07-14 16:53:40|6528.6|6522.6|6528.9|6522.9|6528.9|6522.9|6528.6|6522.6|0
1626281640000|2021-07-14 16:54:00|6528.7|6522.7|6529.6|6523.6|6529.6|6523.6|6528.7|6522.7|29
1626281650000|2021-07-14 16:54:10|6529.8|6523.8|6529.8|6523.8|6529.8|6523.8|6529.8|6523.8|0
1626281660000|2021-07-14 16:54:20|6530.3|6524.3|6529.8|6523.8|6530.3|6524.3|6529.5|6523.5|1
1626281700000|2021-07-14 16:55:00|6530.3|6524.3|6529.5|6523.5|6533|6527|6529.5|6523.5|13
1626281710000|2021-07-14 16:55:10|6529.9|6523.9|6529.5|6523.5|6530.7|6524.7|6529.5|6523.5|2
1626281720000|2021-07-14 16:55:20|6529.2|6523.2|6528.7|6522.7|6529.2|6523.2|6528.4|6522.4|3
1626281730000|2021-07-14 16:55:30|6527.7|6521.7|6530.2|6524.2|6530.2|6524.2|6527.7|6521.7|1
1626281740000|2021-07-14 16:55:40|6529.7|6523.7|6529.5|6523.5|6531.4|6525.4|6529.5|6523.5|0
1626281750000|2021-07-14 16:55:50|6529.3|6523.3|6529.7|6523.7|6529.7|6523.7|6528.1|6522.1|0
1626281760000|2021-07-14 16:56:00|6529.2|6523.2|6529.2|6523.2|6529.4|6523.4|6529.2|6523.2|4
1626281770000|2021-07-14 16:56:10|6528.9|6522.9|6529.1|6523.1|6529.4|6523.4|6527.9|6521.9|1
1626281780000|2021-07-14 16:56:20|6528.9|6522.9|6529.4|6523.4|6529.9|6523.9|6528.9|6522.9|0
1626281790000|2021-07-14 16:56:30|6530.5|6524.5|6532.6|6526.6|6532.6|6526.6|6530.5|6524.5|10
1626281800000|2021-07-14 16:56:40|6532.4|6526.4|6533.3|6527.3|6533.3|6527.3|6532.4|6526.4|0
1626281810000|2021-07-14 16:56:50|6532.8|6526.8|6533.3|6527.3|6533.8|6527.8|6532.8|6526.8|0
1626281820000|2021-07-14 16:57:00|6533.1|6527.1|6532.5|6526.5|6538.5|6530.3|6531.7|6525.7|10
1626281830000|2021-07-14 16:57:10|6532.2|6526.2|6531.9|6525.9|6532.2|6526.2|6531.9|6525.9|9
1626281840000|2021-07-14 16:57:20|6532.1|6526.1|6533.3|6527.3|6534.1|6528.1|6532.1|6526.1|3
1626281850000|2021-07-14 16:57:30|6533.6|6527.6|6530.6|6524.6|6533.6|6527.6|6529.9|6523.9|0
1626281860000|2021-07-14 16:57:40|6531.1|6525.1|6529.9|6523.9|6531.1|6525.1|6529.9|6523.9|3
1626281870000|2021-07-14 16:57:50|6530.4|6524.4|6530.1|6524.1|6530.4|6524.4|6530.1|6524.1|0
1626281880000|2021-07-14 16:58:00|6529.9|6523.9|6528.1|6522.1|6530.1|6524.1|6528.1|6522.1|1
1626281890000|2021-07-14 16:58:10|6527.1|6521.1|6528.1|6522.1|6528.6|6522.6|6527.1|6521.1|1
1626281900000|2021-07-14 16:58:20|6527.6|6521.6|6528.1|6522.1|6528.1|6522.1|6527.6|6521.6|0
1626281910000|2021-07-14 16:58:30|6528.6|6522.6|6528.3|6522.3|6528.6|6522.6|6528.1|6522.1|0
1626281920000|2021-07-14 16:58:40|6528.6|6522.6|6528.3|6522.3|6529.1|6523.1|6528.3|6522.3|0
1626281930000|2021-07-14 16:58:50|6528.5|6522.5|6529|6523|6529.3|6523.3|6528.5|6522.5|2
1626281940000|2021-07-14 16:59:00|6528.5|6522.5|6528.1|6522.1|6528.6|6522.6|6527.1|6521.1|8
1626281950000|2021-07-14 16:59:10|6527.9|6521.9|6528.6|6522.6|6528.8|6522.8|6527.6|6521.6|8
1626281960000|2021-07-14 16:59:20|6528.4|6522.4|6528.6|6522.6|6528.8|6522.8|6528.1|6522.1|0
1626281970000|2021-07-14 16:59:30|6528.4|6522.4|6528.3|6522.3|6528.4|6522.4|6527.8|6521.8|0
1626281980000|2021-07-14 16:59:40|6528.8|6522.8|6528.2|6522.2|6528.8|6522.8|6528|6522|8
1626281990000|2021-07-14 16:59:50|6528.4|6522.4|6528.4|6522.4|6528.4|6522.4|6528.4|6522.4|0
1626282000000|2021-07-14 17:00:00|6528.7|6522.7|6528.4|6522.4|6530.6|6524.6|6528.4|6522.4|7
1626282010000|2021-07-14 17:00:10|6528.7|6522.7|6528.6|6522.6|6528.7|6522.7|6528.4|6522.4|0
1626282020000|2021-07-14 17:00:20|6529.2|6523.2|6523.1|6517.1|6529.2|6523.2|6522.6|6516.6|15
1626282030000|2021-07-14 17:00:30|6523.9|6517.9|6522|6516|6523.9|6517.9|6522|6516|4
1626282040000|2021-07-14 17:00:40|6522.2|6516.2|6522.6|6516.6|6522.6|6516.6|6521.5|6515.5|1
1626282050000|2021-07-14 17:00:50|6522.3|6516.3|6522.6|6516.6|6522.6|6516.6|6522.3|6516.3|2
1626282060000|2021-07-14 17:01:00|6522.9|6516.9|6523.9|6517.9|6524.9|6518.9|6522.9|6516.9|3
1626282070000|2021-07-14 17:01:10|6524.4|6518.4|6523.9|6517.9|6524.4|6518.4|6523.9|6517.9|0
1626282080000|2021-07-14 17:01:20|6523.7|6517.7|6523.3|6517.3|6523.7|6517.7|6522.8|6516.8|1
1626282090000|2021-07-14 17:01:30|6526.2|6520.2|6525.9|6519.9|6526.2|6520.2|6524.8|6518.8|4
1626282100000|2021-07-14 17:01:40|6525.3|6519.3|6525|6519|6525.6|6519.6|6524.5|6518.5|0
1626282110000|2021-07-14 17:01:50|6525.3|6519.3|6525.8|6519.8|6525.8|6519.8|6525|6519|1
1626282120000|2021-07-14 17:02:00|6527.8|6521.8|6528.5|6522.5|6528.8|6522.8|6527.6|6521.6|6
1626282130000|2021-07-14 17:02:10|6528.7|6522.7|6526.3|6520.3|6529|6523|6526.3|6520.3|3
1626282140000|2021-07-14 17:02:20|6526.5|6520.5|6524.3|6518.3|6526.5|6520.5|6523.5|6517.5|3
1626282150000|2021-07-14 17:02:30|6524|6518|6524.3|6518.3|6524.3|6518.3|6524|6518|0
1626282160000|2021-07-14 17:02:40|6524.5|6518.5|6524.5|6518.5|6524.5|6518.5|6524.5|6518.5|0
1626282170000|2021-07-14 17:02:50|6525|6519|6526.5|6520.5|6526.5|6520.5|6525|6519|0
1626282180000|2021-07-14 17:03:00|6526.8|6520.8|6526.3|6520.3|6526.8|6520.8|6526.3|6520.3|1
1626282190000|2021-07-14 17:03:10|6526.5|6520.5|6528.3|6522.3|6528.8|6522.8|6526.4|6520.4|3
1626282200000|2021-07-14 17:03:20|6527.9|6521.9|6528.1|6522.1|6528.1|6522.1|6527.3|6521.3|2
1626282210000|2021-07-14 17:03:30|6527.8|6521.8|6526.3|6520.3|6527.8|6521.8|6525.8|6519.8|4
1626282220000|2021-07-14 17:03:40|6526.1|6520.1|6525.8|6519.8|6526.8|6520.8|6524.5|6518.5|0
1626282230000|2021-07-14 17:03:50|6525.6|6519.6|6526.3|6520.3|6526.3|6520.3|6524.8|6518.8|0
1626282240000|2021-07-14 17:04:00|6526.1|6520.1|6524.5|6518.5|6526.1|6520.1|6523.8|6517.8|6
1626282250000|2021-07-14 17:04:10|6524.6|6518.6|6525.3|6519.3|6525.3|6519.3|6524.3|6518.3|1
1626282260000|2021-07-14 17:04:20|6525.6|6519.6|6524.6|6518.6|6525.6|6519.6|6524.6|6518.6|1
1626282270000|2021-07-14 17:04:30|6524.3|6518.3|6523.1|6517.1|6524.8|6518.8|6523.1|6517.1|2
1626282280000|2021-07-14 17:04:40|6523.3|6517.3|6522.8|6516.8|6523.3|6517.3|6522.8|6516.8|0
1626282290000|2021-07-14 17:04:50|6523|6517|6523.3|6517.3|6524.6|6518.6|6523|6517|0
1626282300000|2021-07-14 17:05:00|6524|6518|6524.3|6518.3|6524.3|6518.3|6523.8|6517.8|0
1626282310000|2021-07-14 17:05:10|6524.1|6518.1|6524.9|6518.9|6525.6|6519.6|6524.1|6518.1|1
1626282320000|2021-07-14 17:05:20|6525.1|6519.1|6524.1|6518.1|6525.1|6519.1|6523.4|6517.4|0
1626282330000|2021-07-14 17:05:30|6523.8|6517.8|6524.3|6518.3|6524.3|6518.3|6523.8|6517.8|3
1626282340000|2021-07-14 17:05:40|6524.1|6518.1|6523.8|6517.8|6524.3|6518.3|6523.8|6517.8|0
1626282350000|2021-07-14 17:05:50|6523.3|6517.3|6520.1|6514.1|6523.3|6517.3|6520.1|6514.1|8
1626282360000|2021-07-14 17:06:00|6520.6|6514.6|6522.1|6516.1|6524.1|6518.1|6520.6|6514.6|5
1626282370000|2021-07-14 17:06:10|6521.8|6515.8|6521.1|6515.1|6521.8|6515.8|6521.1|6515.1|1
1626282380000|2021-07-14 17:06:20|6520.8|6514.8|6520.8|6514.8|6521.1|6515.1|6520.3|6514.3|3
1626282390000|2021-07-14 17:06:30|6520.6|6514.6|6521.8|6515.8|6521.8|6515.8|6520.5|6514.5|4
1626282400000|2021-07-14 17:06:40|6522.3|6516.3|6522.3|6516.3|6522.3|6516.3|6522.3|6516.3|0
1626282410000|2021-07-14 17:06:50|6522.1|6516.1|6519.8|6513.8|6522.1|6516.1|6519.8|6513.8|4
1626282420000|2021-07-14 17:07:00|6520.1|6514.1|6519.4|6513.4|6520.1|6514.1|6519.4|6513.4|2
1626282430000|2021-07-14 17:07:10|6519.6|6513.6|6520.4|6514.4|6520.9|6514.9|6519.6|6513.6|0
1626282440000|2021-07-14 17:07:20|6520.6|6514.6|6520.9|6514.9|6521.1|6515.1|6520.6|6514.6|1
1626282450000|2021-07-14 17:07:30|6520.6|6514.6|6520.1|6514.1|6520.9|6514.9|6520.1|6514.1|4
1626282460000|2021-07-14 17:07:40|6519.9|6513.9|6519.6|6513.6|6519.9|6513.9|6518.1|6512.1|5
1626282470000|2021-07-14 17:07:50|6519.8|6513.8|6519.9|6513.9|6520.1|6514.1|6519.6|6513.6|2
1626282480000|2021-07-14 17:08:00|6519.6|6513.6|6519.6|6513.6|6519.6|6513.6|6519.6|6513.6|1
1626282490000|2021-07-14 17:08:10|6520.1|6514.1|6521.4|6515.4|6521.4|6515.4|6520.1|6514.1|1
1626282500000|2021-07-14 17:08:20|||||||||1
1626282510000|2021-07-14 17:08:30|||||||||1
1626282520000|2021-07-14 17:08:40|6520.9|6514.9|6521.4|6515.4|6521.4|6515.4|6520.9|6514.9|0
1626282530000|2021-07-14 17:08:50|6521.9|6515.9|6524.6|6518.6|6524.6|6518.6|6521.9|6515.9|1
1626282540000|2021-07-14 17:09:00|6524.8|6518.8|6524.4|6518.4|6525.1|6519.1|6524.4|6518.4|0
1626282550000|2021-07-14 17:09:10|6525.6|6519.6|6525.1|6519.1|6525.6|6519.6|6524.3|6518.3|1
1626282560000|2021-07-14 17:09:20|6523.9|6517.9|6525.8|6519.8|6525.8|6519.8|6523.3|6517.3|7
1626282570000|2021-07-14 17:09:30|6525.6|6519.6|6524.8|6518.8|6525.6|6519.6|6523.8|6517.8|4
1626282580000|2021-07-14 17:09:40|6525.3|6519.3|6525.6|6519.6|6525.6|6519.6|6525.3|6519.3|0
1626282590000|2021-07-14 17:09:50|6525.3|6519.3|6527.8|6521.8|6528.4|6522.4|6525.3|6519.3|0
1626282600000|2021-07-14 17:10:00|6528.3|6522.3|6529.6|6523.6|6530.1|6524.1|6527.8|6521.8|2
1626282610000|2021-07-14 17:10:10|6529.8|6523.8|6528.8|6522.8|6529.8|6523.8|6528.3|6522.3|4
1626282620000|2021-07-14 17:10:20|6528.5|6522.5|6528.3|6522.3|6528.8|6522.8|6528.3|6522.3|1
1626282630000|2021-07-14 17:10:30|6529|6523|6529.3|6523.3|6529.3|6523.3|6529|6523|2
1626282640000|2021-07-14 17:10:40|6529.6|6523.6|6528.8|6522.8|6529.6|6523.6|6528.8|6522.8|0
1626282650000|2021-07-14 17:10:50|||||||||2
1626282660000|2021-07-14 17:11:00|6528.1|6522.1|6529.6|6523.6|6529.6|6523.6|6527.6|6521.6|2
1626282670000|2021-07-14 17:11:10|6529.8|6523.8|6529.8|6523.8|6530.1|6524.1|6529.8|6523.8|4
1626282680000|2021-07-14 17:11:20|6529.5|6523.5|6529.5|6523.5|6529.5|6523.5|6529.5|6523.5|1
1626282690000|2021-07-14 17:11:30|6529|6523|6530.1|6524.1|6530.6|6524.6|6529|6523|0
1626282700000|2021-07-14 17:11:40|6530.3|6524.3|6530.8|6524.8|6531.1|6525.1|6530.3|6524.3|1
1626282710000|2021-07-14 17:11:50|6529.8|6523.8|6530.1|6524.1|6530.1|6524.1|6529.8|6523.8|6
1626282720000|2021-07-14 17:12:00|6529.3|6523.3|6529.3|6523.3|6529.3|6523.3|6529|6523|2
1626282730000|2021-07-14 17:12:10|6529.8|6523.8|6531.1|6525.1|6531.1|6525.1|6529.8|6523.8|5
1626282740000|2021-07-14 17:12:20|6530.5|6524.5|6530.3|6524.3|6531.1|6525.1|6530.3|6524.3|3
1626282750000|2021-07-14 17:12:30|6530.8|6524.8|6530.8|6524.8|6530.8|6524.8|6530.8|6524.8|0
1626282760000|2021-07-14 17:12:40|6531.1|6525.1|6530.8|6524.8|6531.1|6525.1|6530.8|6524.8|2
1626282770000|2021-07-14 17:12:50|6531.1|6525.1|6531.1|6525.1|6531.1|6525.1|6531.1|6525.1|11
1626282780000|2021-07-14 17:13:00|6530.8|6524.8|6531.1|6525.1|6531.1|6525.1|6530|6524|9
1626282790000|2021-07-14 17:13:10|||||||||10
1626282800000|2021-07-14 17:13:20|6535.6|6529.6|6535.8|6529.8|6535.8|6529.8|6535.6|6529.6|10
1626282820000|2021-07-14 17:13:40|||||||||1
1626282830000|2021-07-14 17:13:50|6534.5|6528.5|6534|6528|6535|6529|6534|6528|6
1626282840000|2021-07-14 17:14:00|6534.5|6528.5|6532.5|6526.5|6534.5|6528.5|6532.5|6526.5|2
1626282850000|2021-07-14 17:14:10|6532|6526|6532|6526|6532.5|6526.5|6532|6526|3
1626282860000|2021-07-14 17:14:20|6532.5|6526.5|6533|6527|6533|6527|6532|6526|0
1626282870000|2021-07-14 17:14:30|6532.3|6526.3|6533.2|6527.2|6533.7|6527.7|6532.3|6526.3|2
1626282880000|2021-07-14 17:14:40|6533.7|6527.7|6533.7|6527.7|6533.7|6527.7|6533.7|6527.7|4
1626282890000|2021-07-14 17:14:50|6533.9|6527.9|6534.2|6528.2|6534.2|6528.2|6533.9|6527.9|0
1626282900000|2021-07-14 17:15:00|6534.5|6528.5|6535|6529|6535|6529|6534.5|6528.5|1
1626282910000|2021-07-14 17:15:10|6535.1|6529.1|6532.9|6526.9|6535.1|6529.1|6532.7|6526.7|3
1626282920000|2021-07-14 17:15:20|6533.5|6527.5|6530.5|6524.5|6533.5|6527.5|6530.5|6524.5|14
1626282930000|2021-07-14 17:15:30|6532.6|6526.6|6532.1|6526.1|6532.6|6526.6|6532.1|6526.1|2
1626282940000|2021-07-14 17:15:40|6533.2|6527.2|6534.5|6528.5|6535|6529|6533|6527|7
1626282950000|2021-07-14 17:15:50|6534.8|6528.8|6535.8|6529.8|6535.8|6529.8|6534.8|6528.8|2
1626282960000|2021-07-14 17:16:00|6536.1|6530.1|6532.2|6526.2|6536.1|6530.1|6531.2|6525.2|6
1626282970000|2021-07-14 17:16:10|6532|6526|6530|6524|6532.3|6526.3|6529.7|6523.7|2
1626282980000|2021-07-14 17:16:20|6529.7|6523.7|6530.4|6524.4|6531.5|6525.5|6529.4|6523.4|7
1626282990000|2021-07-14 17:16:30|6531.2|6525.2|6534.2|6528.2|6534.2|6528.2|6529.2|6523.2|15
1626283000000|2021-07-14 17:16:40|6534.7|6528.7|6534.7|6528.7|6534.7|6528.7|6534.7|6528.7|3
1626283010000|2021-07-14 17:16:50|6534.4|6528.4|6533.4|6527.4|6534.4|6528.4|6533.4|6527.4|4
1626283020000|2021-07-14 17:17:00|6533.7|6527.7|6533.7|6527.7|6533.7|6527.7|6533.7|6527.7|0
1626283030000|2021-07-14 17:17:10|6534.9|6528.9|6535.2|6529.2|6535.2|6529.2|6534.9|6528.9|2
1626283040000|2021-07-14 17:17:20|6534.6|6528.6|6534.9|6528.9|6535.2|6529.2|6534.6|6528.6|5
1626283050000|2021-07-14 17:17:30|6535.2|6529.2|6535.2|6529.2|6535.2|6529.2|6535.2|6529.2|14
1626283060000|2021-07-14 17:17:40|6535.8|6529.8|6535.5|6529.5|6535.8|6529.8|6535.5|6529.5|11
1626283070000|2021-07-14 17:17:50|6535.8|6529.8|6534.3|6528.3|6535.8|6529.8|6532.9|6526.9|6
1626283080000|2021-07-14 17:18:00|6534|6528|6532.4|6526.4|6534.3|6528.3|6532.4|6526.4|0
1626283090000|2021-07-14 17:18:10|6532.9|6526.9|6532.9|6526.9|6533.7|6527.7|6532.9|6526.9|0
1626283100000|2021-07-14 17:18:20|6533.1|6527.1|6534.5|6528.5|6534.5|6528.5|6533.1|6527.1|0
1626283110000|2021-07-14 17:18:30|6534.2|6528.2|6532.7|6526.7|6534.7|6528.7|6532.7|6526.7|6
1626283120000|2021-07-14 17:18:40|6532.4|6526.4|6531.4|6525.4|6532.5|6526.5|6531.4|6525.4|0
1626283130000|2021-07-14 17:18:50|6532.2|6526.2|6533.7|6527.7|6533.7|6527.7|6532.2|6526.2|1
1626283140000|2021-07-14 17:19:00|6533.4|6527.4|6533.7|6527.7|6534.2|6528.2|6533.4|6527.4|0
1626283150000|2021-07-14 17:19:10|6533.3|6527.3|6530.4|6524.4|6533.3|6527.3|6530.4|6524.4|3
1626283160000|2021-07-14 17:19:20|6530.7|6524.7|6526.5|6520.5|6530.9|6524.9|6526.5|6520.5|4
1626283170000|2021-07-14 17:19:30|6526.8|6520.8|6527.5|6521.5|6529.3|6523.3|6526.8|6520.8|0
1626283180000|2021-07-14 17:19:40|6527.8|6521.8|6529|6523|6529|6523|6527.5|6521.5|0
1626283190000|2021-07-14 17:19:50|6528.8|6522.8|6527.2|6521.2|6528.8|6522.8|6526.7|6520.7|0
1626283200000|2021-07-14 17:20:00|6526.9|6520.9|6528.3|6522.3|6529.3|6523.3|6526.9|6520.9|0
1626283210000|2021-07-14 17:20:10|6528|6522|6528|6522|6528.3|6522.3|6528|6522|0
1626283220000|2021-07-14 17:20:20|6528.5|6522.5|6529.2|6523.2|6529.2|6523.2|6528.5|6522.5|2
1626283230000|2021-07-14 17:20:30|6528.7|6522.7|6531.8|6525.8|6531.8|6525.8|6528.7|6522.7|0
1626283240000|2021-07-14 17:20:40|6531.5|6525.5|6531.5|6525.5|6531.5|6525.5|6531.5|6525.5|0
1626283260000|2021-07-14 17:21:00|6531.4|6525.4|6532.3|6526.3|6532.6|6526.6|6531.4|6525.4|1
1626283270000|2021-07-14 17:21:10|6531.1|6525.1|6531.3|6525.3|6531.3|6525.3|6530.3|6524.3|7
1626283280000|2021-07-14 17:21:20|6531|6525|6531.8|6525.8|6531.8|6525.8|6531|6525|0
1626283290000|2021-07-14 17:21:30|6532|6526|6531.5|6525.5|6532.5|6526.5|6531.5|6525.5|0
1626283300000|2021-07-14 17:21:40|6531.3|6525.3|6531.8|6525.8|6531.8|6525.8|6530.8|6524.8|1
1626283310000|2021-07-14 17:21:50|6531.5|6525.5|6530|6524|6531.8|6525.8|6530|6524|1
1626283320000|2021-07-14 17:22:00|6530.2|6524.2|6527.8|6521.8|6530.5|6524.5|6525.5|6519.5|4
1626283330000|2021-07-14 17:22:10|6528.3|6522.3|6527.5|6521.5|6528.3|6522.3|6526.7|6520.7|0
1626283340000|2021-07-14 17:22:20|6527.3|6521.3|6530.2|6524.2|6530.2|6524.2|6527.3|6521.3|0
1626283350000|2021-07-14 17:22:30|6530.5|6524.5|6529.2|6523.2|6530.7|6524.7|6529.2|6523.2|0
1626283360000|2021-07-14 17:22:40|6529|6523|6530|6524|6531.5|6525.5|6529|6523|0
1626283370000|2021-07-14 17:22:50|6529.7|6523.7|6528.2|6522.2|6530|6524|6528.2|6522.2|1
1626283380000|2021-07-14 17:23:00|6528.5|6522.5|6530.5|6524.5|6530.5|6524.5|6528.5|6522.5|1
1626283390000|2021-07-14 17:23:10|6530|6524|6530.4|6524.4|6531.7|6525.7|6530|6524|0
1626283400000|2021-07-14 17:23:20|6528.9|6522.9|6530.5|6524.5|6530.5|6524.5|6528.9|6522.9|1
1626283410000|2021-07-14 17:23:30|6530.2|6524.2|6529.7|6523.7|6530.7|6524.7|6529.2|6523.2|1
1626283420000|2021-07-14 17:23:40|6528.9|6522.9|6529.2|6523.2|6529.7|6523.7|6528.6|6522.6|2
1626283430000|2021-07-14 17:23:50|6528.7|6522.7|6528.7|6522.7|6528.7|6522.7|6528.4|6522.4|0
1626283440000|2021-07-14 17:24:00|6528.4|6522.4|6529.2|6523.2|6529.4|6523.4|6528.4|6522.4|0
1626283450000|2021-07-14 17:24:10|6529.7|6523.7|6529.7|6523.7|6529.7|6523.7|6529.7|6523.7|2
1626283460000|2021-07-14 17:24:20|6528.9|6522.9|6528.4|6522.4|6528.9|6522.9|6527.8|6521.8|2
1626283470000|2021-07-14 17:24:30|6528.7|6522.7|6528.2|6522.2|6529|6523|6528.2|6522.2|0
1626283480000|2021-07-14 17:24:40|6527.9|6521.9|6529|6523|6529|6523|6527.9|6521.9|0
1626283490000|2021-07-14 17:24:50|6529.5|6523.5|6529|6523|6529.5|6523.5|6529|6523|0
1626283500000|2021-07-14 17:25:00|6529.2|6523.2|6531.2|6525.2|6531.2|6525.2|6529.2|6523.2|2
1626283510000|2021-07-14 17:25:10|6530.2|6524.2|6530.2|6524.2|6530.7|6524.7|6529.9|6523.9|0
1626283520000|2021-07-14 17:25:20|6529.9|6523.9|6529.6|6523.6|6530.9|6524.9|6529.4|6523.4|0
1626283530000|2021-07-14 17:25:30|6529.4|6523.4|6529.1|6523.1|6529.6|6523.6|6528.6|6522.6|5
1626283540000|2021-07-14 17:25:40|6529.3|6523.3|6529.6|6523.6|6529.6|6523.6|6529.3|6523.3|0
1626283550000|2021-07-14 17:25:50|6530.1|6524.1|6530.1|6524.1|6530.1|6524.1|6530.1|6524.1|3
1626283560000|2021-07-14 17:26:00|6530.9|6524.9|6530.9|6524.9|6530.9|6524.9|6530.9|6524.9|0
1626283570000|2021-07-14 17:26:10|6530.4|6524.4|6530.6|6524.6|6530.9|6524.9|6529.6|6523.6|2
1626283590000|2021-07-14 17:26:30|6531.5|6525.5|6531.4|6525.4|6532|6526|6531.1|6525.1|0
1626283600000|2021-07-14 17:26:40|6531.7|6525.7|6531.3|6525.3|6532.2|6526.2|6531.3|6525.3|3
1626283610000|2021-07-14 17:26:50|6531.6|6525.6|6531.1|6525.1|6531.9|6525.9|6531.1|6525.1|1
1626283620000|2021-07-14 17:27:00|6530.6|6524.6|6530.1|6524.1|6530.6|6524.6|6530.1|6524.1|0
1626283630000|2021-07-14 17:27:10|6530.6|6524.6|6530.6|6524.6|6531.1|6525.1|6530.4|6524.4|2
1626283640000|2021-07-14 17:27:20|6530.1|6524.1|6530.6|6524.6|6530.6|6524.6|6530.1|6524.1|0
1626283650000|2021-07-14 17:27:30|6530.1|6524.1|6530.6|6524.6|6531.1|6525.1|6530.1|6524.1|2
1626283660000|2021-07-14 17:27:40|6530.4|6524.4|6529.3|6523.3|6530.4|6524.4|6529.1|6523.1|1
1626283670000|2021-07-14 17:27:50|6529.6|6523.6|6529.6|6523.6|6529.9|6523.9|6529.4|6523.4|0
1626283680000|2021-07-14 17:28:00|6529.9|6523.9|6529.6|6523.6|6530.4|6524.4|6529.6|6523.6|0
1626283690000|2021-07-14 17:28:10|6530.2|6524.2|6529.6|6523.6|6530.2|6524.2|6528.6|6522.6|1
1626283700000|2021-07-14 17:28:20|6529.9|6523.9|6528|6522|6529.9|6523.9|6528|6522|32
1626283710000|2021-07-14 17:28:30|6527.8|6521.8|6528.3|6522.3|6528.3|6522.3|6527.8|6521.8|0
1626283720000|2021-07-14 17:28:40|6528.9|6522.9|6528.3|6522.3|6528.9|6522.9|6528|6522|1
1626283730000|2021-07-14 17:28:50|6528.6|6522.6|6527.2|6521.2|6528.9|6522.9|6527.2|6521.2|0
1626283740000|2021-07-14 17:29:00|6527.5|6521.5|6528.1|6522.1|6528.1|6522.1|6527.3|6521.3|2
1626283750000|2021-07-14 17:29:10|6527.8|6521.8|6528.3|6522.3|6528.6|6522.6|6527|6521|2
1626283760000|2021-07-14 17:29:20|6527.8|6521.8|6529.7|6523.7|6529.7|6523.7|6526.2|6520.2|3
1626283770000|2021-07-14 17:29:30|6528.9|6522.9|6529.7|6523.7|6529.7|6523.7|6528.9|6522.9|2
1626283780000|2021-07-14 17:29:40|6530|6524|6529.7|6523.7|6530|6524|6529.7|6523.7|1
1626283790000|2021-07-14 17:29:50|6529.9|6523.9|6530.2|6524.2|6530.2|6524.2|6529.7|6523.7|0
1626283800000|2021-07-14 17:30:00|6530.7|6524.7|6531|6525|6531|6525|6530|6524|9
1626283810000|2021-07-14 17:30:10|6530.7|6524.7|6531|6525|6531|6525|6530.7|6524.7|10
1626283820000|2021-07-14 17:30:20|||||||||4
1626283830000|2021-07-14 17:30:30|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|12
1626283850000|2021-07-14 17:30:50|6530.5|6524.5|6531|6525|6531|6525|6529.9|6523.9|4
1626283860000|2021-07-14 17:31:00|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|7
1626283870000|2021-07-14 17:31:10|6531|6525|6530.5|6524.5|6531|6525|6529.9|6523.9|7
1626283880000|2021-07-14 17:31:20|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|0
1626283890000|2021-07-14 17:31:30|||||||||1
1626283900000|2021-07-14 17:31:40|6529.9|6523.9|6530.7|6524.7|6531|6525|6529.9|6523.9|11
1626283910000|2021-07-14 17:31:50|6530.4|6524.4|6531|6525|6531|6525|6530.4|6524.4|9
1626283920000|2021-07-14 17:32:00|6532.7|6526.7|6535|6529|6535|6529|6532.7|6526.7|10
1626283930000|2021-07-14 17:32:10|6535.2|6529.2|6534.7|6528.7|6535.5|6529.5|6534.5|6528.5|1
1626283940000|2021-07-14 17:32:20|6535.4|6529.4|6535.7|6529.7|6535.7|6529.7|6535.2|6529.2|1
1626283950000|2021-07-14 17:32:30|||||||||1
1626283960000|2021-07-14 17:32:40|6533.9|6527.9|6535.2|6529.2|6535.2|6529.2|6533.8|6527.8|2
1626283970000|2021-07-14 17:32:50|6534.9|6528.9|6535.4|6529.4|6535.7|6529.7|6534.3|6528.3|5
1626283980000|2021-07-14 17:33:00|6535.2|6529.2|6534.6|6528.6|6535.2|6529.2|6533.8|6527.8|22
1626283990000|2021-07-14 17:33:10|6535.1|6529.1|6535|6529|6535.9|6529.9|6534.7|6528.7|18
1626284000000|2021-07-14 17:33:20|6534.8|6528.8|6535.5|6529.5|6537|6531|6534.5|6528.5|11
1626284010000|2021-07-14 17:33:30|6535|6529|6534.5|6528.5|6535.5|6529.5|6534|6528|4
1626284020000|2021-07-14 17:33:40|6534.3|6528.3|6534|6528|6534.5|6528.5|6533.5|6527.5|11
1626284030000|2021-07-14 17:33:50|6534.6|6528.6|6535.5|6529.5|6535.5|6529.5|6534.6|6528.6|1
1626284040000|2021-07-14 17:34:00|6535.7|6529.7|6535.5|6529.5|6535.7|6529.7|6535.5|6529.5|1
1626284050000|2021-07-14 17:34:10|6536|6530|6536.5|6530.5|6536.5|6530.5|6536|6530|12
1626284060000|2021-07-14 17:34:20|6535.6|6529.6|6536|6530|6536|6530|6535.5|6529.5|1
1626284070000|2021-07-14 17:34:30|6536.3|6530.3|6535|6529|6536.3|6530.3|6535|6529|3
1626284080000|2021-07-14 17:34:40|6536.5|6530.5|6536.5|6530.5|6536.7|6530.7|6536.5|6530.5|0
1626284090000|2021-07-14 17:34:50|6536.7|6530.7|6536|6530|6537|6531|6535.5|6529.5|1
1626284100000|2021-07-14 17:35:00|6535|6529|6536.2|6530.2|6536.2|6530.2|6535|6529|1
1626284110000|2021-07-14 17:35:10|6536.5|6530.5|6537.2|6531.2|6537.2|6531.2|6536.5|6530.5|1
1626284120000|2021-07-14 17:35:20|6537|6531|6534.6|6528.6|6538.5|6532.5|6534.3|6528.3|11
1626284130000|2021-07-14 17:35:30|6534.9|6528.9|6534.9|6528.9|6534.9|6528.9|6534.9|6528.9|1
1626284140000|2021-07-14 17:35:40|6534.6|6528.6|6534.6|6528.6|6534.6|6528.6|6534.6|6528.6|0
1626284150000|2021-07-14 17:35:50|6534.9|6528.9|6537.1|6531.1|6537.6|6531.6|6534.9|6528.9|3
1626284160000|2021-07-14 17:36:00|6536.6|6530.6|6538.1|6532.1|6539.1|6533.1|6536.6|6530.6|0
1626284170000|2021-07-14 17:36:10|6538.6|6532.6|6537.1|6531.1|6538.6|6532.6|6536.6|6530.6|8
1626284180000|2021-07-14 17:36:20|6537.6|6531.6|6538.6|6532.6|6538.6|6532.6|6537.6|6531.6|0
1626284190000|2021-07-14 17:36:30|6538.4|6532.4|6538.6|6532.6|6538.9|6532.9|6537.9|6531.9|1
1626284200000|2021-07-14 17:36:40|6538.4|6532.4|6538.7|6532.7|6538.7|6532.7|6538.2|6532.2|1
1626284210000|2021-07-14 17:36:50|6538.4|6532.4|6539.9|6533.9|6539.9|6533.9|6537.1|6531.1|2
1626284220000|2021-07-14 17:37:00|6540.9|6534.9|6541|6535|6542.2|6536.2|6540.7|6534.7|1
1626284230000|2021-07-14 17:37:10|6541.2|6535.2|6540.5|6534.5|6541.8|6535.8|6540.5|6534.5|0
1626284240000|2021-07-14 17:37:20|6541|6535|6541.5|6535.5|6541.5|6535.5|6541|6535|2
1626284250000|2021-07-14 17:37:30|6541.3|6535.3|6541|6535|6541.3|6535.3|6541|6535|10
1626284260000|2021-07-14 17:37:40|6540.1|6534.1|6542|6536|6542|6536|6538.7|6532.7|6
1626284270000|2021-07-14 17:37:50|6542.3|6536.3|6538.7|6532.7|6542.3|6536.3|6538.7|6532.7|7
1626284280000|2021-07-14 17:38:00|6536.9|6530.9|6537.4|6531.4|6537.7|6531.7|6536.9|6530.9|1
1626284290000|2021-07-14 17:38:10|6537.7|6531.7|6536.9|6530.9|6538.3|6532.3|6536.4|6530.4|1
1626284300000|2021-07-14 17:38:20|6536.6|6530.6|6536.6|6530.6|6536.6|6530.6|6536.6|6530.6|0
1626284310000|2021-07-14 17:38:30|6536.9|6530.9|6538.4|6532.4|6539.3|6533.3|6536.9|6530.9|0
1626284320000|2021-07-14 17:38:40|6538.1|6532.1|6537.8|6531.8|6538.4|6532.4|6537.8|6531.8|1
1626284330000|2021-07-14 17:38:50|6537.6|6531.6|6539.3|6533.3|6539.3|6533.3|6537.6|6531.6|1
1626284340000|2021-07-14 17:39:00|6539.5|6533.5|6540|6534|6540.2|6534.2|6539.5|6533.5|3
1626284350000|2021-07-14 17:39:10|6539.9|6533.9|6536.3|6530.3|6540|6534|6536|6530|5
1626284360000|2021-07-14 17:39:20|6536.6|6530.6|6536.3|6530.3|6536.6|6530.6|6535.8|6529.8|24
1626284370000|2021-07-14 17:39:30|6536.1|6530.1|6536.3|6530.3|6536.3|6530.3|6536|6530|0
1626284380000|2021-07-14 17:39:40|6536.1|6530.1|6535.1|6529.1|6536.1|6530.1|6535.1|6529.1|5
1626284390000|2021-07-14 17:39:50|6535.3|6529.3|6535.3|6529.3|6535.3|6529.3|6535.3|6529.3|0
1626284400000|2021-07-14 17:40:00|6535.1|6529.1|6536.6|6530.6|6537.1|6531.1|6535.1|6529.1|9
1626284410000|2021-07-14 17:40:10|6536.3|6530.3|6536.3|6530.3|6537.4|6531.4|6536.3|6530.3|0
1626284420000|2021-07-14 17:40:20|6536.6|6530.6|6536.3|6530.3|6536.8|6530.8|6536.3|6530.3|1
1626284430000|2021-07-14 17:40:30|6536.1|6530.1|6534.3|6528.3|6536.3|6530.3|6534.3|6528.3|3
1626284440000|2021-07-14 17:40:40|6534.6|6528.6|6534.6|6528.6|6534.6|6528.6|6534.6|6528.6|1
1626284450000|2021-07-14 17:40:50|6534.8|6528.8|6536.3|6530.3|6536.5|6530.5|6533.8|6527.8|1
1626284460000|2021-07-14 17:41:00|6536|6530|6536.5|6530.5|6536.5|6530.5|6536|6530|0
1626284470000|2021-07-14 17:41:10|6536.2|6530.2|6535.7|6529.7|6536.3|6530.3|6535.7|6529.7|1
1626284480000|2021-07-14 17:41:20|6538.2|6532.2|6539.5|6533.5|6539.5|6533.5|6538.2|6532.2|3
1626284490000|2021-07-14 17:41:30|6537.7|6531.7|6539.2|6533.2|6539.7|6533.7|6537.7|6531.7|2
1626284500000|2021-07-14 17:41:40|6539.4|6533.4|6539.8|6533.8|6540|6534|6539.2|6533.2|0
1626284510000|2021-07-14 17:41:50|6538.7|6532.7|6535.4|6529.4|6539.5|6533.5|6535.2|6529.2|13
1626284520000|2021-07-14 17:42:00|6536|6530|6536.5|6530.5|6536.5|6530.5|6535.5|6529.5|7
1626284530000|2021-07-14 17:42:10|6536.2|6530.2|6536|6530|6536.2|6530.2|6536|6530|1
1626284540000|2021-07-14 17:42:20|6536.5|6530.5|6536.8|6530.8|6536.8|6530.8|6536.5|6530.5|2
1626284550000|2021-07-14 17:42:30|6536.3|6530.3|6535.5|6529.5|6536.3|6530.3|6535.2|6529.2|5
1626284560000|2021-07-14 17:42:40|6534.2|6528.2|6535.7|6529.7|6536|6530|6534.2|6528.2|1
1626284570000|2021-07-14 17:42:50|6536|6530|6535.7|6529.7|6536|6530|6535.7|6529.7|1
1626284580000|2021-07-14 17:43:00|6536.8|6530.8|6534.2|6528.2|6536.8|6530.8|6534.2|6528.2|19
1626284590000|2021-07-14 17:43:10|6534.3|6528.3|6533.7|6527.7|6535.8|6529.8|6533.7|6527.7|2
1626284610000|2021-07-14 17:43:30|6535|6529|6535.3|6529.3|6535.3|6529.3|6534|6528|3
1626284620000|2021-07-14 17:43:40|6534.8|6528.8|6535.3|6529.3|6535.3|6529.3|6534.8|6528.8|0
1626284630000|2021-07-14 17:43:50|6535.8|6529.8|6535.5|6529.5|6535.8|6529.8|6535.5|6529.5|0
1626284640000|2021-07-14 17:44:00|6535|6529|6534.2|6528.2|6535.3|6529.3|6534.2|6528.2|1
1626284650000|2021-07-14 17:44:10|6535|6529|6535.5|6529.5|6535.5|6529.5|6535|6529|0
1626284660000|2021-07-14 17:44:20|6535.7|6529.7|6535.5|6529.5|6535.7|6529.7|6535|6529|0
1626284670000|2021-07-14 17:44:30|6535.2|6529.2|6535.5|6529.5|6535.5|6529.5|6535.2|6529.2|0
1626284680000|2021-07-14 17:44:40|6535.2|6529.2|6535.2|6529.2|6535.2|6529.2|6534.7|6528.7|5
1626284690000|2021-07-14 17:44:50|6534.9|6528.9|6534.7|6528.7|6534.9|6528.9|6533.2|6527.2|1
1626284700000|2021-07-14 17:45:00|6531.7|6525.7|6532|6526|6532|6526|6531.7|6525.7|3
1626284710000|2021-07-14 17:45:10|6533.2|6527.2|6535.5|6529.5|6535.5|6529.5|6532.2|6526.2|3
1626284720000|2021-07-14 17:45:20|6534.5|6528.5|6534.7|6528.7|6535|6529|6534.5|6528.5|7
1626284730000|2021-07-14 17:45:30|6534.9|6528.9|6534.4|6528.4|6535|6529|6534.4|6528.4|0
1626284740000|2021-07-14 17:45:40|6534.7|6528.7|6534.2|6528.2|6535|6529|6533.9|6527.9|2
1626284750000|2021-07-14 17:45:50|6533.7|6527.7|6534.2|6528.2|6534.2|6528.2|6533.5|6527.5|1
1626284760000|2021-07-14 17:46:00|6538.2|6532.2|6541.3|6535.3|6541.8|6535.8|6537.2|6531.2|3
1626284770000|2021-07-14 17:46:10|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|8
1626284780000|2021-07-14 17:46:20|6538.8|6532.8|6538.8|6532.8|6538.8|6532.8|6537.7|6531.7|1
1626284790000|2021-07-14 17:46:30|6537.7|6531.7|6537.4|6531.4|6537.7|6531.7|6537.4|6531.4|15
1626284800000|2021-07-14 17:46:40|6538|6532|6538.3|6532.3|6538.3|6532.3|6538|6532|1
1626284810000|2021-07-14 17:46:50|6538.6|6532.6|6538|6532|6538.6|6532.6|6536.9|6530.9|1
1626284820000|2021-07-14 17:47:00|6538.3|6532.3|6537.7|6531.7|6538.3|6532.3|6537.4|6531.4|0
1626284830000|2021-07-14 17:47:10|6537.5|6531.5|6537.7|6531.7|6537.7|6531.7|6537.5|6531.5|0
1626284850000|2021-07-14 17:47:30|6537.2|6531.2|6535.4|6529.4|6537.7|6531.7|6535.4|6529.4|1
1626284860000|2021-07-14 17:47:40|6534|6528|6534|6528|6534|6528|6534|6528|4
1626284870000|2021-07-14 17:47:50|6534.2|6528.2|6535.7|6529.7|6535.7|6529.7|6534.2|6528.2|0
1626284880000|2021-07-14 17:48:00|6536.7|6530.7|6537|6531|6537|6531|6536.7|6530.7|0
1626284890000|2021-07-14 17:48:10|6536.7|6530.7|6536.7|6530.7|6537|6531|6536.7|6530.7|0
1626284900000|2021-07-14 17:48:20|6537|6531|6536.5|6530.5|6538|6532|6536.2|6530.2|0
1626284910000|2021-07-14 17:48:30|6535.5|6529.5|6536.7|6530.7|6537|6531|6535.5|6529.5|3
1626284920000|2021-07-14 17:48:40|6535.5|6529.5|6535.5|6529.5|6536.3|6530.3|6535.5|6529.5|1
1626284930000|2021-07-14 17:48:50|6535.8|6529.8|6536|6530|6536|6530|6535.8|6529.8|0
1626284940000|2021-07-14 17:49:00|6536.3|6530.3|6536.8|6530.8|6536.8|6530.8|6536.3|6530.3|0
1626284950000|2021-07-14 17:49:10|6537|6531|6534.8|6528.8|6537.3|6531.3|6534.8|6528.8|4
1626284960000|2021-07-14 17:49:20|6535.1|6529.1|6535|6529|6536.8|6530.8|6535|6529|11
1626284980000|2021-07-14 17:49:40|6534.8|6528.8|6533|6527|6535|6529|6532.5|6526.5|15
1626284990000|2021-07-14 17:49:50|6532.8|6526.8|6531.4|6525.4|6533|6527|6531.4|6525.4|2
1626285000000|2021-07-14 17:50:00|6532.8|6526.8|6530.9|6524.9|6532.8|6526.8|6530.9|6524.9|0
1626285010000|2021-07-14 17:50:10|6531.4|6525.4|6530.9|6524.9|6531.4|6525.4|6530.9|6524.9|1
1626285020000|2021-07-14 17:50:20|6531.4|6525.4|6531.4|6525.4|6531.4|6525.4|6531.1|6525.1|0
1626285030000|2021-07-14 17:50:30|6532|6526|6531.4|6525.4|6532.2|6526.2|6531.4|6525.4|0
1626285040000|2021-07-14 17:50:40|6531.7|6525.7|6533.5|6527.5|6533.5|6527.5|6529.8|6523.8|3
1626285050000|2021-07-14 17:50:50|6533.3|6527.3|6530.5|6524.5|6533.8|6527.8|6529.8|6523.8|1
1626285060000|2021-07-14 17:51:00|6531.8|6525.8|6532.8|6526.8|6532.8|6526.8|6531.8|6525.8|0
1626285070000|2021-07-14 17:51:10|6531.6|6525.6|6529.1|6523.1|6531.6|6525.6|6527.4|6521.4|3
1626285080000|2021-07-14 17:51:20|6529.2|6523.2|6529.9|6523.9|6529.9|6523.9|6528.9|6522.9|1
1626285090000|2021-07-14 17:51:30|6530.1|6524.1|6530.7|6524.7|6531.4|6525.4|6530.1|6524.1|2
1626285100000|2021-07-14 17:51:40|6531|6525|6531|6525|6531.2|6525.2|6531|6525|0
1626285110000|2021-07-14 17:51:50|6532.7|6526.7|6533.2|6527.2|6533.2|6527.2|6532.7|6526.7|0
1626285120000|2021-07-14 17:52:00|6533|6527|6533.6|6527.6|6533.9|6527.9|6532.7|6526.7|2
1626285130000|2021-07-14 17:52:10|6533.3|6527.3|6533.6|6527.6|6533.6|6527.6|6533.3|6527.3|0
1626285140000|2021-07-14 17:52:20|6533.4|6527.4|6533.1|6527.1|6533.4|6527.4|6533.1|6527.1|1
1626285150000|2021-07-14 17:52:30|6533.4|6527.4|6533.1|6527.1|6533.4|6527.4|6533.1|6527.1|0
1626285160000|2021-07-14 17:52:40|6532.5|6526.5|6532.5|6526.5|6532.5|6526.5|6532.5|6526.5|1
1626285170000|2021-07-14 17:52:50|6532.3|6526.3|6532.8|6526.8|6532.8|6526.8|6532.3|6526.3|0
1626285180000|2021-07-14 17:53:00|||||||||1
1626285190000|2021-07-14 17:53:10|6533.1|6527.1|6533.1|6527.1|6533.1|6527.1|6532.8|6526.8|2
1626285200000|2021-07-14 17:53:20|||||||||2
1626285210000|2021-07-14 17:53:30|6531.2|6525.2|6530.2|6524.2|6532.3|6526.3|6529.1|6523.1|3
1626285220000|2021-07-14 17:53:40|6530|6524|6529.2|6523.2|6530|6524|6529.2|6523.2|9
1626285230000|2021-07-14 17:53:50|6526.6|6520.6|6529.1|6523.1|6529.1|6523.1|6525.6|6519.6|1
1626285240000|2021-07-14 17:54:00|6528.3|6522.3|6527|6521|6528.3|6522.3|6527|6521|0
1626285250000|2021-07-14 17:54:10|6526.7|6520.7|6524.3|6518.3|6527.9|6521.9|6524.1|6518.1|2
1626285260000|2021-07-14 17:54:20|6524.5|6518.5|6524.5|6518.5|6525.1|6519.1|6524.1|6518.1|0
1626285270000|2021-07-14 17:54:30|6524.3|6518.3|6528|6522|6528|6522|6524|6518|0
1626285280000|2021-07-14 17:54:40|6527.5|6521.5|6526.2|6520.2|6527.5|6521.5|6524.7|6518.7|1
1626285290000|2021-07-14 17:54:50|6525.8|6519.8|6525.1|6519.1|6526.4|6520.4|6524.5|6518.5|1
1626285300000|2021-07-14 17:55:00|6525.3|6519.3|6523.3|6517.3|6526.6|6520.6|6522.5|6516.5|0
1626285310000|2021-07-14 17:55:10|6523.5|6517.5|6521.5|6515.5|6524|6518|6521.5|6515.5|0
1626285320000|2021-07-14 17:55:20|6522|6516|6523.8|6517.8|6524.3|6518.3|6522|6516|0
1626285330000|2021-07-14 17:55:30|6524.3|6518.3|6525.3|6519.3|6525.3|6519.3|6524|6518|0
1626285340000|2021-07-14 17:55:40|6526.3|6520.3|6527|6521|6527.3|6521.3|6526|6520|0
1626285350000|2021-07-14 17:55:50|6527.3|6521.3|6526.8|6520.8|6528.3|6522.3|6526.5|6520.5|2
1626285360000|2021-07-14 17:56:00|6526|6520|6526|6520|6526|6520|6525.7|6519.7|1
1626285370000|2021-07-14 17:56:10|6526.3|6520.3|6526|6520|6526.3|6520.3|6526|6520|0
1626285380000|2021-07-14 17:56:20|6525.5|6519.5|6523|6517|6525.5|6519.5|6523|6517|2
1626285390000|2021-07-14 17:56:30|6523.3|6517.3|6524.4|6518.4|6524.4|6518.4|6522.4|6516.4|23
1626285400000|2021-07-14 17:56:40|6524.2|6518.2|6524.4|6518.4|6524.7|6518.7|6523.9|6517.9|0
1626285410000|2021-07-14 17:56:50|6524.7|6518.7|6524.7|6518.7|6524.7|6518.7|6524.4|6518.4|0
1626285420000|2021-07-14 17:57:00|6525|6519|6522|6516|6525|6519|6522|6516|16
1626285430000|2021-07-14 17:57:10|6522.7|6516.7|6521.1|6515.1|6522.7|6516.7|6520.4|6514.4|3
1626285440000|2021-07-14 17:57:20|6520.9|6514.9|6523|6517|6523|6517|6519.7|6513.7|1
1626285450000|2021-07-14 17:57:30|6523.2|6517.2|6522.4|6516.4|6523.2|6517.2|6522.4|6516.4|0
1626285470000|2021-07-14 17:57:50|6521.9|6515.9|6521.9|6515.9|6521.9|6515.9|6521.9|6515.9|0
1626285480000|2021-07-14 17:58:00|6520.4|6514.4|6520.4|6514.4|6520.9|6514.9|6519.9|6513.9|4
1626285490000|2021-07-14 17:58:10|6519.7|6513.7|6522.1|6516.1|6522.1|6516.1|6519.6|6513.6|1
1626285500000|2021-07-14 17:58:20|6522.9|6516.9|6523.4|6517.4|6524.2|6518.2|6522.9|6516.9|0
1626285510000|2021-07-14 17:58:30|6523.7|6517.7|6522.1|6516.1|6523.7|6517.7|6521.6|6515.6|1
1626285520000|2021-07-14 17:58:40|6522.4|6516.4|6522.7|6516.7|6522.7|6516.7|6522.1|6516.1|0
1626285530000|2021-07-14 17:58:50|6522.1|6516.1|6523.4|6517.4|6523.5|6517.5|6522.1|6516.1|1
1626285540000|2021-07-14 17:59:00|6524.4|6518.4|6525.2|6519.2|6525.7|6519.7|6524.4|6518.4|0
1626285550000|2021-07-14 17:59:10|6523.6|6517.6|6525.2|6519.2|6525.2|6519.2|6523.6|6517.6|0
1626285560000|2021-07-14 17:59:20|6524.6|6518.6|6526.5|6520.5|6526.5|6520.5|6524.6|6518.6|0
1626285570000|2021-07-14 17:59:30|6525.9|6519.9|6526.7|6520.7|6526.7|6520.7|6525.9|6519.9|0
1626285580000|2021-07-14 17:59:40|6527|6521|6525.9|6519.9|6527|6521|6525.9|6519.9|2
1626285590000|2021-07-14 17:59:50|6525.5|6519.5|6525.7|6519.7|6525.7|6519.7|6525.1|6519.1|1
1626285600000|2021-07-14 18:00:00|6526|6520|6525.1|6519.1|6528|6522|6525.1|6519.1|2
1626285610000|2021-07-14 18:00:10|6524.9|6518.9|6524.6|6518.6|6525.4|6519.4|6524.1|6518.1|1
1626285620000|2021-07-14 18:00:20|6524.9|6518.9|6524.9|6518.9|6525.7|6519.7|6524.3|6518.3|9
1626285630000|2021-07-14 18:00:30|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|3
1626285640000|2021-07-14 18:00:40|6525.6|6519.6|6525.4|6519.4|6525.6|6519.6|6525.1|6519.1|1
1626285650000|2021-07-14 18:00:50|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|6524.2|6518.2|0
1626285660000|2021-07-14 18:01:00|6524.8|6518.8|6525.5|6519.5|6526.6|6520.6|6524|6518|14
1626285670000|2021-07-14 18:01:10|6525.8|6519.8|6525.5|6519.5|6526.6|6520.6|6525.5|6519.5|0
1626285680000|2021-07-14 18:01:20|6526.1|6520.1|6526.6|6520.6|6526.6|6520.6|6525.5|6519.5|0
1626285690000|2021-07-14 18:01:30|6526.8|6520.8|6526.6|6520.6|6526.8|6520.8|6526.6|6520.6|18
1626285700000|2021-07-14 18:01:40|6526.1|6520.1|6526.1|6520.1|6526.1|6520.1|6525.6|6519.6|2
1626285710000|2021-07-14 18:01:50|6525.6|6519.6|6526.1|6520.1|6526.1|6520.1|6525.6|6519.6|1
1626285720000|2021-07-14 18:02:00|6526.4|6520.4|6526.6|6520.6|6526.6|6520.6|6525.6|6519.6|0
1626285730000|2021-07-14 18:02:10|6527.9|6521.9|6528.1|6522.1|6528.6|6522.6|6527.6|6521.6|0
1626285740000|2021-07-14 18:02:20|6527.9|6521.9|6530.1|6524.1|6530.1|6524.1|6527.9|6521.9|0
1626285750000|2021-07-14 18:02:30|6529.6|6523.6|6530.6|6524.6|6530.6|6524.6|6529.6|6523.6|0
1626285760000|2021-07-14 18:02:40|6530.9|6524.9|6531.3|6525.3|6531.6|6525.6|6530.6|6524.6|9
1626285770000|2021-07-14 18:02:50|6531.8|6525.8|6530|6524|6531.8|6525.8|6529.8|6523.8|12
1626285780000|2021-07-14 18:03:00|6530.3|6524.3|6529|6523|6530.8|6524.8|6529|6523|24
1626285790000|2021-07-14 18:03:10|6528.8|6522.8|6528.5|6522.5|6528.8|6522.8|6528.5|6522.5|7
1626285800000|2021-07-14 18:03:20|6528.2|6522.2|6527|6521|6528.2|6522.2|6527|6521|6
1626285810000|2021-07-14 18:03:30|6528|6522|6528|6522|6528.5|6522.5|6528|6522|4
1626285820000|2021-07-14 18:03:40|6528.2|6522.2|6528|6522|6530|6524|6528|6522|1
1626285830000|2021-07-14 18:03:50|6527.7|6521.7|6525.5|6519.5|6529.2|6523.2|6524.7|6518.7|13
1626285840000|2021-07-14 18:04:00|6525|6519|6524.3|6518.3|6525.5|6519.5|6523|6517|0
1626285850000|2021-07-14 18:04:10|6524.2|6518.2|6524.6|6518.6|6526.2|6520.2|6524|6518|25
1626285860000|2021-07-14 18:04:20|6524.3|6518.3|6523.8|6517.8|6525.3|6519.3|6522.5|6516.5|7
1626285870000|2021-07-14 18:04:30|6523.5|6517.5|6523.3|6517.3|6523.8|6517.8|6522.3|6516.3|0
1626285880000|2021-07-14 18:04:40|6523.7|6517.7|6525.8|6519.8|6527.2|6521.2|6523.7|6517.7|2
1626285890000|2021-07-14 18:04:50|6526.1|6520.1|6524.5|6518.5|6526.1|6520.1|6524.5|6518.5|11
1626285900000|2021-07-14 18:05:00|6524.7|6518.7|6527.6|6521.6|6527.6|6521.6|6524.7|6518.7|18
1626285910000|2021-07-14 18:05:10|6527.4|6521.4|6526.9|6520.9|6527.6|6521.6|6526.4|6520.4|0
1626285920000|2021-07-14 18:05:20|6527.2|6521.2|6527.4|6521.4|6527.9|6521.9|6527.2|6521.2|1
1626285930000|2021-07-14 18:05:30|6529|6523|6528.7|6522.7|6530|6524|6528.2|6522.2|20
1626285940000|2021-07-14 18:05:40|6529|6523|6529.3|6523.3|6529.3|6523.3|6527.4|6521.4|1
1626285950000|2021-07-14 18:05:50|6529.1|6523.1|6530.1|6524.1|6530.1|6524.1|6528.8|6522.8|1
1626285960000|2021-07-14 18:06:00|6529.8|6523.8|6529.5|6523.5|6530.1|6524.1|6529.5|6523.5|6
1626285980000|2021-07-14 18:06:20|6529.7|6523.7|6529.4|6523.4|6529.8|6523.8|6528.9|6522.9|2
1626285990000|2021-07-14 18:06:30|6528.9|6522.9|6528.2|6522.2|6528.9|6522.9|6527.7|6521.7|7
1626286000000|2021-07-14 18:06:40|6527.9|6521.9|6528.2|6522.2|6528.2|6522.2|6527.9|6521.9|0
1626286010000|2021-07-14 18:06:50|6528|6522|6529.4|6523.4|6529.4|6523.4|6528|6522|15
1626286020000|2021-07-14 18:07:00|6529.1|6523.1|6530.3|6524.3|6530.3|6524.3|6527.7|6521.7|10
1626286030000|2021-07-14 18:07:10|6530|6524|6529.2|6523.2|6530|6524|6528.7|6522.7|1
1626286040000|2021-07-14 18:07:20|6529|6523|6529.5|6523.5|6529.5|6523.5|6528.7|6522.7|1
1626286050000|2021-07-14 18:07:30|6529.7|6523.7|6529.5|6523.5|6529.7|6523.7|6529.2|6523.2|1
1626286060000|2021-07-14 18:07:40|6528.2|6522.2|6528.7|6522.7|6529.2|6523.2|6528.2|6522.2|1
1626286070000|2021-07-14 18:07:50|6528.4|6522.4|6527.9|6521.9|6528.7|6522.7|6527.9|6521.9|1
1626286080000|2021-07-14 18:08:00|6528.2|6522.2|6529.2|6523.2|6530|6524|6528.2|6522.2|7
1626286090000|2021-07-14 18:08:10|6529.5|6523.5|6527.5|6521.5|6529.5|6523.5|6526.9|6520.9|1
1626286100000|2021-07-14 18:08:20|6527.2|6521.2|6526.9|6520.9|6528|6522|6526.4|6520.4|2
1626286110000|2021-07-14 18:08:30|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|6526.9|6520.9|0
1626286120000|2021-07-14 18:08:40|6527.3|6521.3|6527.9|6521.9|6527.9|6521.9|6527.3|6521.3|0
1626286130000|2021-07-14 18:08:50|6528.7|6522.7|6527.7|6521.7|6529.4|6523.4|6527.7|6521.7|27
1626286140000|2021-07-14 18:09:00|6528.1|6522.1|6527.4|6521.4|6529|6523|6527.1|6521.1|3
1626286150000|2021-07-14 18:09:10|6527.6|6521.6|6527.7|6521.7|6529|6523|6526.6|6520.6|12
1626286160000|2021-07-14 18:09:20|6528.2|6522.2|6528.7|6522.7|6528.7|6522.7|6528|6522|2
1626286180000|2021-07-14 18:09:40|6529.2|6523.2|6529.2|6523.2|6529.2|6523.2|6529.2|6523.2|0
1626286190000|2021-07-14 18:09:50|6529.7|6523.7|6532.8|6526.8|6532.8|6526.8|6529.2|6523.2|26
1626286200000|2021-07-14 18:10:00|6532.3|6526.3|6530.6|6524.6|6535.5|6529.5|6530.6|6524.6|16
1626286210000|2021-07-14 18:10:10|6529.2|6523.2|6533|6527|6533|6527|6529.2|6523.2|31
1626286220000|2021-07-14 18:10:20|6533.2|6527.2|6533.1|6527.1|6538.2|6532.2|6533.1|6527.1|14
1626286230000|2021-07-14 18:10:30|6533.6|6527.6|6533.6|6527.6|6533.9|6527.9|6533.3|6527.3|8
1626286240000|2021-07-14 18:10:40|6533.9|6527.9|6533.6|6527.6|6533.9|6527.9|6533.6|6527.6|1
1626286250000|2021-07-14 18:10:50|6533.9|6527.9|6532.9|6526.9|6533.9|6527.9|6532.4|6526.4|3
1626286260000|2021-07-14 18:11:00|6532.6|6526.6|6531.2|6525.2|6532.6|6526.6|6530.9|6524.9|15
1626286270000|2021-07-14 18:11:10|6530.5|6524.5|6531|6525|6531.8|6525.8|6530.2|6524.2|2
1626286280000|2021-07-14 18:11:20|6531.2|6525.2|6527.7|6521.7|6531.2|6525.2|6527.7|6521.7|4
1626286290000|2021-07-14 18:11:30|6527.9|6521.9|6528.3|6522.3|6534.3|6528.3|6527.7|6521.7|18
1626286300000|2021-07-14 18:11:40|6528.1|6522.1|6529.8|6523.8|6529.8|6523.8|6527.8|6521.8|1
1626286310000|2021-07-14 18:11:50|6530.1|6524.1|6525.4|6519.4|6530.1|6524.1|6525.4|6519.4|13
1626286320000|2021-07-14 18:12:00|6525.7|6519.7|6526.4|6520.4|6527.2|6521.2|6523|6517|8
1626286330000|2021-07-14 18:12:10|6525.9|6519.9|6524.9|6518.9|6526.2|6520.2|6524.1|6518.1|20
1626286340000|2021-07-14 18:12:20|6525.1|6519.1|6523.6|6517.6|6525.6|6519.6|6523.6|6517.6|12
1626286350000|2021-07-14 18:12:30|6524.1|6518.1|6525.6|6519.6|6525.7|6519.7|6524.1|6518.1|2
1626286360000|2021-07-14 18:12:40|6525.8|6519.8|6523.3|6517.3|6525.8|6519.8|6523.3|6517.3|8
1626286370000|2021-07-14 18:12:50|6518.3|6512.3|6517.8|6511.8|6518.5|6512.5|6517.8|6511.8|13
1626286380000|2021-07-14 18:13:00|6517.6|6511.6|6517.8|6511.8|6518.4|6512.4|6517.1|6511.1|8
1626286390000|2021-07-14 18:13:10|6518.3|6512.3|6517.8|6511.8|6518.9|6512.9|6517.8|6511.8|15
1626286400000|2021-07-14 18:13:20|6518|6512|6518|6512|6518|6512|6517.8|6511.8|2
1626286410000|2021-07-14 18:13:30|6518.5|6512.5|6519.8|6513.8|6520.6|6514.6|6518|6512|9
1626286420000|2021-07-14 18:13:40|6519.5|6513.5|6520.2|6514.2|6521.3|6515.3|6519.5|6513.5|3
1626286430000|2021-07-14 18:13:50|6521|6515|6525|6519|6525|6519|6519|6513|5
1626286440000|2021-07-14 18:14:00|6525.9|6519.9|6544.8|6538.8|6546.8|6540.8|6525.9|6519.9|64
1626286450000|2021-07-14 18:14:10|6545.6|6539.6|6539.6|6533.6|6547|6541|6538.9|6532.9|36
1626286460000|2021-07-14 18:14:20|6540.2|6534.2|6542.3|6536.3|6543.1|6537.1|6540.2|6534.2|32
1626286470000|2021-07-14 18:14:30|6542.8|6536.8|6542.8|6536.8|6543.1|6537.1|6541.2|6535.2|39
1626286480000|2021-07-14 18:14:40|6542.5|6536.5|6542.8|6536.8|6543.1|6537.1|6540.5|6534.5|27
1626286490000|2021-07-14 18:14:50|6543.1|6537.1|6541|6535|6543.8|6537.8|6541|6535|52
1626286500000|2021-07-14 18:15:00|6540.8|6534.8|6539|6533|6541.5|6535.5|6539|6533|49
1626286510000|2021-07-14 18:15:10|6538.8|6532.8|6538|6532|6540.8|6534.8|6538|6532|10
1626286520000|2021-07-14 18:15:20|6537.7|6531.7|6540.3|6534.3|6540.6|6534.6|6537.7|6531.7|19
1626286530000|2021-07-14 18:15:30|6540.5|6534.5|6540|6534|6541.6|6535.6|6539.1|6533.1|12
1626286540000|2021-07-14 18:15:40|6540.2|6534.2|6539.2|6533.2|6540.2|6534.2|6538.9|6532.9|0
1626286550000|2021-07-14 18:15:50|6538.9|6532.9|6539.2|6533.2|6539.2|6533.2|6538.9|6532.9|0
1626286560000|2021-07-14 18:16:00|6538.9|6532.9|6540.9|6534.9|6540.9|6534.9|6538.6|6532.6|11
1626286570000|2021-07-14 18:16:10|6541.2|6535.2|6539.7|6533.7|6541.2|6535.2|6539.7|6533.7|2
1626286580000|2021-07-14 18:16:20|6540.2|6534.2|6539.7|6533.7|6540.2|6534.2|6539.7|6533.7|0
1626286590000|2021-07-14 18:16:30|6539.9|6533.9|6541.8|6535.8|6541.8|6535.8|6539.7|6533.7|3
1626286600000|2021-07-14 18:16:40|6542.3|6536.3|6540.5|6534.5|6542.3|6536.3|6540.5|6534.5|14
1626286610000|2021-07-14 18:16:50|6541.8|6535.8|6538.9|6532.9|6542.6|6536.6|6538.9|6532.9|9
1626286620000|2021-07-14 18:17:00|6539.7|6533.7|6538|6532|6540.4|6534.4|6537.7|6531.7|5
1626286630000|2021-07-14 18:17:10|6538.8|6532.8|6536.5|6530.5|6541.4|6535.4|6536.3|6530.3|15
1626286640000|2021-07-14 18:17:20|6533.3|6527.3|6532.8|6526.8|6533.6|6527.6|6530.5|6524.5|6
1626286650000|2021-07-14 18:17:30|6533.7|6527.7|6531.4|6525.4|6533.7|6527.7|6531.4|6525.4|10
1626286660000|2021-07-14 18:17:40|6531.2|6525.2|6526.1|6520.1|6532.2|6526.2|6526.1|6520.1|4
1626286670000|2021-07-14 18:17:50|6525.6|6519.6|6523.7|6517.7|6525.6|6519.6|6522.9|6516.9|27
1626286680000|2021-07-14 18:18:00|6523.4|6517.4|6523.4|6517.4|6525|6519|6523.2|6517.2|3
1626286690000|2021-07-14 18:18:10|6524|6518|6522.2|6516.2|6524|6518|6522.2|6516.2|4
1626286700000|2021-07-14 18:18:20|6521.4|6515.4|6521.4|6515.4|6522.4|6516.4|6521.4|6515.4|2
1626286710000|2021-07-14 18:18:30|6520.5|6514.5|6519.9|6513.9|6520.5|6514.5|6519.9|6513.9|1
1626286720000|2021-07-14 18:18:40|6519.7|6513.7|6519.5|6513.5|6519.7|6513.7|6519.5|6513.5|0
1626286730000|2021-07-14 18:18:50|6519.2|6513.2|6520.7|6514.7|6522.5|6516.5|6519|6513|14
1626286740000|2021-07-14 18:19:00|6522.2|6516.2|6522.5|6516.5|6523.6|6517.6|6520.3|6514.3|11
1626286750000|2021-07-14 18:19:10|6522.7|6516.7|6523.8|6517.8|6524.1|6518.1|6522.7|6516.7|3
1626286760000|2021-07-14 18:19:20|6523.5|6517.5|6523.3|6517.3|6524|6518|6522|6516|2
1626286770000|2021-07-14 18:19:30|6522.8|6516.8|6522.9|6516.9|6523.7|6517.7|6522.8|6516.8|1
1626286780000|2021-07-14 18:19:40|6523.1|6517.1|6524.4|6518.4|6524.7|6518.7|6523.1|6517.1|0
1626286790000|2021-07-14 18:19:50|6524.9|6518.9|6528.2|6518.2|6528.2|6520.9|6524.1|6518.1|10
1626307200000|2021-07-15 00:00:00|6540.5|6534.5|6565.2|6555.2|6567.3|6557.5|6540.3|6533.3|18
1626307210000|2021-07-15 00:00:10|6563.4|6557.4|6573.3|6567.3|6576.3|6567.5|6563.4|6557|4
1626307220000|2021-07-15 00:00:20|6573.7|6567.7|6572.5|6562.5|6574.8|6568.3|6571.8|6562.5|2
1626307230000|2021-07-15 00:00:30|6572.8|6562.8|6572.5|6562.5|6574.1|6564.7|6570.3|6557.9|0
1626307240000|2021-07-15 00:00:40|6572.1|6562.1|6552.8|6537.8|6572.1|6562.1|6552.8|6537.8|3
1626307250000|2021-07-15 00:00:50|6551.9|6536.9|6551.1|6536.1|6551.9|6536.9|6539.5|6531.5|1
1626307260000|2021-07-15 00:01:00|6551.4|6536.4|6544.4|6534.4|6551.4|6536.4|6540.8|6533|0
1626307270000|2021-07-15 00:01:10|6544.2|6534.2|6548.9|6538.9|6555|6542|6543.9|6533.9|0
1626307280000|2021-07-15 00:01:20|6546.7|6540.7|6550.4|6540.4|6552.7|6540.7|6546.7|6537.7|0
1626307290000|2021-07-15 00:01:30|6549.5|6543.5|6547.8|6541.8|6549.5|6543.5|6547.8|6541.8|0
1626307300000|2021-07-15 00:01:40|6547.3|6541.3|6541.4|6535.4|6549|6541.8|6541.4|6535.4|2
1626307310000|2021-07-15 00:01:50|6541.1|6535.1|6535.1|6529.1|6541.4|6535.4|6535.1|6529.1|3
1626307320000|2021-07-15 00:02:00|6534.5|6528.5|6544.3|6538.3|6547.6|6539.1|6534.5|6526.4|0
1626307330000|2021-07-15 00:02:10|6544.6|6538.6|6544.6|6538.6|6544.6|6538.6|6544.3|6538.3|0
1626307340000|2021-07-15 00:02:20|6544.4|6538.4|6543.1|6537.1|6544.4|6538.4|6543.1|6537.1|0
1626307350000|2021-07-15 00:02:30|6542.8|6536.8|6545.8|6539.8|6545.8|6539.8|6542.8|6536.8|1
1626307360000|2021-07-15 00:02:40|6548.3|6542.3|6548.3|6542.3|6548.3|6542.3|6547.8|6541.8|0
1626307370000|2021-07-15 00:02:50|6548.8|6542.8|6551|6541|6551|6542.8|6548.8|6541|0
1626307380000|2021-07-15 00:03:00|6551.3|6541.3|6551|6541|6551.3|6541.3|6551|6541|0
1626307390000|2021-07-15 00:03:10|6551.1|6541.1|6544.3|6538.3|6551.3|6541.8|6544|6538|0
1626307400000|2021-07-15 00:03:20|6543.8|6537.8|6544|6538|6544|6538|6543.5|6537.5|0
1626307410000|2021-07-15 00:03:30|6544.3|6538.3|6546|6536|6547.5|6538.3|6544.3|6531.6|1
1626307430000|2021-07-15 00:03:50|6543.8|6537.8|6536.5|6530.5|6545.8|6537.8|6536.5|6530.5|0
1626307440000|2021-07-15 00:04:00|6536.3|6530.3|6535.7|6529.7|6536.3|6530.3|6535.7|6529.7|0
1626307450000|2021-07-15 00:04:10|6536.2|6530.2|6537.5|6531.5|6537.5|6531.5|6536.2|6530.2|0
1626307460000|2021-07-15 00:04:20|6537.9|6531.9|6539.7|6529.7|6540|6532.5|6537.5|6529|0
1626307470000|2021-07-15 00:04:30|6540|6530|6538.6|6532.6|6540|6532.8|6537.5|6529.6|1
1626307510000|2021-07-15 00:05:10|6538.1|6532.1|6543|6537|6544.6|6537|6538.1|6532.1|0
1626307520000|2021-07-15 00:05:20|6543.1|6537.1|6539.9|6533.9|6543.1|6537.1|6539.9|6533.9|0
1626307530000|2021-07-15 00:05:30|6540.5|6534.5|6539.8|6533.8|6540.5|6534.5|6539|6533|0
1626307550000|2021-07-15 00:05:50|6539.5|6533.5|6539.8|6533.8|6539.8|6533.8|6539.2|6533.2|0
1626307560000|2021-07-15 00:06:00|6539.5|6533.5|6539|6533|6539.6|6533.6|6538|6532|0
1626307570000|2021-07-15 00:06:10|6539.8|6533.8|6539.3|6533.3|6539.8|6533.8|6539.3|6533.3|0
1626307580000|2021-07-15 00:06:20|6539.5|6533.5|6539.1|6533.1|6541.6|6533.8|6539.1|6531.3|0
1626307590000|2021-07-15 00:06:30|6538.6|6532.6|6538.3|6532.3|6538.6|6532.6|6538.3|6532.3|0
1626307600000|2021-07-15 00:06:40|6538.5|6532.5|6539.3|6533.3|6539.3|6533.3|6538.5|6532.5|0
1626307610000|2021-07-15 00:06:50|6539.1|6533.1|6539|6533|6539.5|6533.5|6539|6533|0
1626307620000|2021-07-15 00:07:00|6538.8|6532.8|6536.5|6526.5|6539.5|6532.8|6536.5|6524.2|0
1626307630000|2021-07-15 00:07:10|6534.9|6528.9|6536|6526|6536.3|6529.5|6534.9|6526|0
1626307640000|2021-07-15 00:07:20|6536.2|6526.2|6539.5|6524.5|6539.5|6529.2|6535.2|6524.5|0
1626307650000|2021-07-15 00:07:30|6537.5|6527.5|6537.5|6527.5|6537.5|6527.5|6537.5|6527.5|0
1626307660000|2021-07-15 00:07:40|6537.7|6527.7|6538|6528|6538|6528|6537.7|6527.7|0
1626307670000|2021-07-15 00:07:50|6536.2|6530.2|6536.7|6530.7|6536.7|6530.7|6536.2|6530.2|0
1626307680000|2021-07-15 00:08:00|6537|6531|6540|6534|6540.1|6534.1|6537|6531|0
1626307690000|2021-07-15 00:08:10|6541|6535|6542.5|6536.5|6542.5|6536.5|6541|6535|0
1626307700000|2021-07-15 00:08:20|6542|6536|6539.5|6533.5|6542|6536|6539.5|6533.5|0
1626307710000|2021-07-15 00:08:30|6539.2|6533.2|6540.5|6530.5|6541|6533.2|6539.2|6530.2|0
1626307720000|2021-07-15 00:08:40|6540.7|6530.7|6537.9|6531.9|6540.7|6532.5|6537.9|6530.7|0
1626307730000|2021-07-15 00:08:50|6538.5|6532.5|6538.5|6532.5|6538.5|6532.5|6538.5|6532.5|0
1626307740000|2021-07-15 00:09:00|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|0
1626307750000|2021-07-15 00:09:10|6537.7|6531.7|6535.7|6529.7|6537.7|6531.7|6535.7|6529.7|0
1626307760000|2021-07-15 00:09:20|6536.2|6530.2|6536.5|6530.5|6536.8|6530.8|6536.2|6530.2|0
1626307790000|2021-07-15 00:09:50|6538.3|6528.3|6538|6528|6538.3|6528.3|6538|6528|0
1626307800000|2021-07-15 00:10:00|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|0
1626307810000|2021-07-15 00:10:10|6538.7|6528.7|6536|6530|6539|6531.2|6536|6528.7|0
1626307830000|2021-07-15 00:10:30|6538.4|6528.4|6541|6531|6541|6531|6538.4|6528.4|0
1626307840000|2021-07-15 00:10:40|6541.2|6531.2|6537|6531|6541.2|6531.5|6537|6530.5|0
1626307850000|2021-07-15 00:10:50|6537.5|6531.5|6537|6531|6537.5|6531.5|6537|6531|0
1626307860000|2021-07-15 00:11:00|6536.4|6530.4|6536.2|6530.2|6537|6531|6536.2|6530.2|0
1626307880000|2021-07-15 00:11:20|6537|6531|6538|6528|6538.7|6531|6536.2|6528|0
1626307890000|2021-07-15 00:11:30|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|0
1626307900000|2021-07-15 00:11:40|6537.5|6531.5|6536.7|6530.7|6537.5|6531.5|6536.7|6530.7|0
1626307910000|2021-07-15 00:11:50|6537.5|6531.5|6538|6532|6538|6532|6537.5|6531.5|0
1626307920000|2021-07-15 00:12:00|6537.8|6531.8|6544|6534|6544|6536.5|6537.5|6531.5|0
1626307930000|2021-07-15 00:12:10|6544.8|6534.8|6547|6541|6547|6541|6544.8|6534.8|0
1626307940000|2021-07-15 00:12:20|6547.2|6541.2|6546.5|6540.5|6547.5|6541.5|6545.5|6539.5|0
1626307950000|2021-07-15 00:12:30|6547|6541|6547|6541|6547|6541|6547|6541|0
1626307970000|2021-07-15 00:12:50|6546.5|6540.5|6545.5|6539.5|6547.1|6541.1|6545.5|6539.5|0
1626307980000|2021-07-15 00:13:00|6545.2|6539.2|6536.6|6530.6|6545.2|6539.2|6536.6|6530.6|0
1626307990000|2021-07-15 00:13:10|6536.9|6530.9|6540.2|6534.2|6541.4|6534.2|6536.9|6530.7|0
1626308010000|2021-07-15 00:13:30|6541.2|6535.2|6541.2|6535.2|6541.2|6535.2|6541.2|6535.2|0
1626308020000|2021-07-15 00:13:40|6541.5|6535.5|6541.2|6535.2|6542.4|6535.5|6540.6|6532.4|0
1626308030000|2021-07-15 00:13:50|6540.9|6534.9|6540.9|6534.9|6540.9|6534.9|6540.9|6534.9|0
1626308040000|2021-07-15 00:14:00|6540.7|6534.7|6540.7|6534.7|6540.7|6534.7|6540.7|6534.7|0
1626308090000|2021-07-15 00:14:50|6540.4|6534.4|6538.9|6532.9|6540.4|6534.4|6538.9|6532.9|0
1626308100000|2021-07-15 00:15:00|6542|6532|6539.2|6533.2|6542|6533.2|6539.2|6532|0
1626308110000|2021-07-15 00:15:10|6539.7|6533.7|6541.7|6535.7|6541.7|6535.7|6539.7|6533.7|0
1626308120000|2021-07-15 00:15:20|6541.8|6535.8|6542.1|6536.1|6542.2|6536.2|6541.8|6535.8|0
1626308140000|2021-07-15 00:15:40|6540.6|6534.6|6540.3|6534.3|6541.1|6535.1|6540.3|6534.3|0
1626308160000|2021-07-15 00:16:00|6539.6|6533.6|6540.1|6534.1|6540.4|6534.4|6538.6|6532.6|2
1626308170000|2021-07-15 00:16:10|6540.4|6534.4|6540.4|6534.4|6540.4|6534.4|6540.4|6534.4|0
1626308180000|2021-07-15 00:16:20|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|6539.9|6533.9|0
1626308190000|2021-07-15 00:16:30|6539.4|6533.4|6540.4|6534.4|6541.6|6534.4|6539.4|6531.6|0
1626308200000|2021-07-15 00:16:40|6541.1|6531.1|6541.1|6531.1|6541.1|6531.1|6541.1|6531.1|0
1626308220000|2021-07-15 00:17:00|6541.4|6531.4|6538.2|6532.2|6541.4|6532.8|6536.9|6530.9|0
1626308230000|2021-07-15 00:17:10|6538.4|6532.4|6538.7|6532.7|6541.5|6532.7|6538.4|6531.2|0
1626308290000|2021-07-15 00:18:10|6540.9|6530.9|6538.4|6532.4|6540.9|6532.4|6538.4|6530.9|0
1626308300000|2021-07-15 00:18:20|6537.7|6531.7|6535.9|6529.9|6537.7|6531.7|6535.9|6529.9|0
1626308310000|2021-07-15 00:18:30|6536.4|6530.4|6536.4|6530.4|6536.4|6530.4|6536.4|6530.4|0
1626308330000|2021-07-15 00:18:50|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|0
1626308340000|2021-07-15 00:19:00|6536.7|6530.7|6538.4|6532.4|6540.2|6532.4|6536.7|6529.3|0
1626308350000|2021-07-15 00:19:10|6538.1|6532.1|6538.4|6532.4|6538.4|6532.4|6538.1|6532.1|0
1626308360000|2021-07-15 00:19:20|6538.9|6532.9|6538.9|6532.9|6538.9|6532.9|6538.9|6532.9|0
1626308370000|2021-07-15 00:19:30|6538.4|6532.4|6537.4|6531.4|6539.9|6532.4|6537.4|6529.9|0
1626308380000|2021-07-15 00:19:40|6539.9|6529.9|6540.9|6530.9|6540.9|6530.9|6539.6|6529.6|0
1626308390000|2021-07-15 00:19:50|6538.4|6532.4|6540.9|6530.9|6540.9|6532.4|6537.4|6529.9|1
1626308400000|2021-07-15 00:20:00|6538.4|6532.4|6538.4|6532.4|6538.4|6532.4|6538.4|6532.4|0
1626308410000|2021-07-15 00:20:10|6535.9|6529.9|6535.9|6529.9|6536.2|6530.2|6535.9|6529.9|0
1626308430000|2021-07-15 00:20:30|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|0
1626308480000|2021-07-15 00:21:20|6536.4|6530.4|6540.9|6530.9|6540.9|6530.9|6536.4|6530.4|0
1626308490000|2021-07-15 00:21:30|6540.6|6530.6|6539.1|6533.1|6540.9|6533.1|6539.1|6530.6|0
1626308500000|2021-07-15 00:21:40|6539.4|6533.4|6539.4|6533.4|6539.4|6533.4|6539.4|6533.4|0
1626308510000|2021-07-15 00:21:50|6538.8|6532.8|6539.4|6533.4|6540.9|6533.9|6538.8|6530.9|0
1626308520000|2021-07-15 00:22:00|6538.4|6532.4|6538.4|6532.4|6538.4|6532.4|6538.4|6532.4|0
1626308530000|2021-07-15 00:22:10|6539.1|6533.1|6540.9|6530.9|6540.9|6533.4|6538.4|6530.9|0
1626308540000|2021-07-15 00:22:20|6538.4|6532.4|6537.9|6531.9|6538.4|6532.4|6537.9|6531.9|0
1626308550000|2021-07-15 00:22:30|6537.7|6531.7|6536.9|6530.9|6537.7|6531.7|6536.9|6530.9|0
1626308570000|2021-07-15 00:22:50|6537.4|6531.4|6537.2|6531.2|6537.4|6531.4|6537.2|6531.2|0
1626308580000|2021-07-15 00:23:00|6536.9|6530.9|6531.7|6525.7|6536.9|6530.9|6531.7|6525.7|6
1626308590000|2021-07-15 00:23:10|6534.2|6524.2|6534.5|6524.5|6534.5|6524.5|6534.2|6524.2|0
1626308600000|2021-07-15 00:23:20|6535|6525|6535|6525|6535|6525|6535|6525|0
1626308610000|2021-07-15 00:23:30|6535.3|6525.3|6535.5|6525.5|6538|6525.5|6535|6522.7|0
1626308630000|2021-07-15 00:23:50|6533.1|6527.1|6535.5|6525.5|6535.5|6527.1|6533.1|6525.2|0
1626308640000|2021-07-15 00:24:00|6532.2|6526.2|6533.7|6527.7|6535|6529|6532.2|6526.2|0
1626308680000|2021-07-15 00:24:40|6533.5|6527.5|6533.4|6527.4|6533.7|6527.7|6533.2|6527.2|0
1626308690000|2021-07-15 00:24:50|6533.7|6527.7|6533.2|6527.2|6533.7|6527.7|6533.2|6527.2|0
1626308700000|2021-07-15 00:25:00|6531.2|6525.2|6532.5|6526.5|6533|6527|6528.1|6522.1|1
1626308770000|2021-07-15 00:26:10|6531.5|6525.5|6529.5|6523.5|6531.5|6525.5|6529.5|6523.5|0
1626308790000|2021-07-15 00:26:30|6529.9|6523.9|6529.9|6523.9|6529.9|6523.9|6529.9|6523.9|0
1626308810000|2021-07-15 00:26:50|6530.4|6524.4|6530.4|6524.4|6530.4|6524.4|6530.4|6524.4|0
1626308820000|2021-07-15 00:27:00|6531|6525|6530.1|6524.1|6531|6525|6530.1|6524.1|0
1626308830000|2021-07-15 00:27:10|6531.1|6525.1|6531.4|6525.4|6531.4|6525.4|6531.1|6525.1|0
1626308850000|2021-07-15 00:27:30|6531.1|6525.1|6534.1|6524.1|6534.1|6525.7|6531.1|6523.9|0
1626308860000|2021-07-15 00:27:40|6531.1|6525.1|6529.6|6523.6|6532.1|6526.1|6529.1|6523.1|0
1626308870000|2021-07-15 00:27:50|6530.6|6524.6|6531.1|6525.1|6533.9|6525.7|6530.4|6523.6|0
1626308880000|2021-07-15 00:28:00|6531.7|6525.7|6531.7|6525.7|6531.7|6525.7|6531.4|6525.4|0
1626308890000|2021-07-15 00:28:10|6533.9|6523.9|6534.7|6524.7|6534.7|6525.7|6531.7|6523.9|1
1626308900000|2021-07-15 00:28:20|6534.4|6524.4|6532|6526|6534.4|6526|6532|6524.4|0
1626308910000|2021-07-15 00:28:30|6531.1|6525.1|6530.8|6524.8|6531.1|6525.1|6530.5|6524.5|0
1626308940000|2021-07-15 00:29:00|6533|6523|6529.8|6523.8|6534.1|6525.3|6529.8|6523|0
1626308950000|2021-07-15 00:29:10|6529.9|6523.9|6533.6|6523.6|6533.6|6523.9|6529.9|6523.3|0
1626308960000|2021-07-15 00:29:20|6534.1|6524.1|6533.6|6523.6|6534.1|6524.1|6533.6|6523.6|0
1626308980000|2021-07-15 00:29:40|6534.1|6524.1|6533.8|6523.8|6534.1|6524.1|6533.8|6523.8|0
1626308990000|2021-07-15 00:29:50|6533.6|6523.6|6533.8|6523.8|6534.4|6524.4|6533.6|6523.6|0
1626309010000|2021-07-15 00:30:10|6537.1|6522.1|6534.1|6524.1|6537.1|6524.1|6534.1|6522.1|0
1626309030000|2021-07-15 00:30:30|6536.8|6521.8|6536.8|6521.8|6536.8|6521.8|6536.8|6521.8|0
1626309050000|2021-07-15 00:30:50|6533.8|6523.8|6534.3|6524.3|6536.8|6524.3|6533.6|6521.8|1
1626309060000|2021-07-15 00:31:00|6532.1|6526.1|6534.6|6524.6|6534.6|6526.1|6532.1|6524.3|0
1626309070000|2021-07-15 00:31:10|6534.3|6524.3|6534.6|6524.6|6534.6|6526.1|6532.1|6524.3|0
1626309080000|2021-07-15 00:31:20|6534.3|6524.3|6534.6|6524.6|6534.6|6526.1|6532.1|6524.3|0
1626309090000|2021-07-15 00:31:30|6534.8|6524.8|6534.8|6524.8|6534.8|6524.8|6534.8|6524.8|0
1626309100000|2021-07-15 00:31:40|6535.1|6525.1|6534.1|6528.1|6535.1|6528.1|6533.8|6525.1|0
1626309120000|2021-07-15 00:32:00|6534.9|6528.9|6535.7|6529.7|6536|6530|6534.9|6528.9|0
1626309130000|2021-07-15 00:32:10|6536|6530|6537.5|6531.5|6537.5|6531.5|6536|6530|1
1626309140000|2021-07-15 00:32:20|6537.9|6531.9|6538.8|6532.8|6538.8|6532.8|6537.9|6531.9|0
1626309150000|2021-07-15 00:32:30|6539|6533|6540.3|6534.3|6540.5|6534.5|6539|6533|0
1626309170000|2021-07-15 00:32:50|6540|6534|6538.6|6532.6|6540|6534|6538.6|6532.6|4
1626309240000|2021-07-15 00:34:00|6537.8|6531.8|6537.3|6531.3|6537.8|6531.8|6537.3|6531.3|0
1626309250000|2021-07-15 00:34:10|6537.5|6531.5|6537.8|6531.8|6537.8|6531.8|6537.5|6531.5|0
1626309290000|2021-07-15 00:34:50|6537.1|6531.1|6536.8|6530.8|6537.1|6531.1|6536.8|6530.8|0
1626309300000|2021-07-15 00:35:00|6536.2|6530.2|6536.6|6530.6|6536.6|6530.6|6536.1|6530.1|0
1626309310000|2021-07-15 00:35:10|6536.4|6530.4|6536.1|6530.1|6536.6|6530.6|6536.1|6530.1|0
1626309320000|2021-07-15 00:35:20|6536.6|6530.6|6536.6|6530.6|6536.6|6530.6|6536.6|6530.6|0
1626309330000|2021-07-15 00:35:30|6536.4|6530.4|6536.6|6530.6|6536.6|6530.6|6536.4|6530.4|0
1626309340000|2021-07-15 00:35:40|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|0
1626309360000|2021-07-15 00:36:00|6535.4|6529.4|6535.1|6529.1|6535.4|6529.4|6535.1|6529.1|0
1626309370000|2021-07-15 00:36:10|6534.6|6528.6|6535.1|6529.1|6535.1|6529.1|6534.6|6528.6|0
1626309380000|2021-07-15 00:36:20|6535.4|6529.4|6535.4|6529.4|6535.4|6529.4|6535.1|6529.1|0
1626309410000|2021-07-15 00:36:50|6534.9|6528.9|6534.9|6528.9|6534.9|6528.9|6534.9|6528.9|0
1626309470000|2021-07-15 00:37:50|6533.9|6527.9|6533.7|6527.7|6533.9|6527.9|6533.7|6527.7|1
1626309480000|2021-07-15 00:38:00|6533.9|6527.9|6532.8|6526.8|6533.9|6527.9|6532.8|6526.8|0
1626309500000|2021-07-15 00:38:20|6533.1|6527.1|6533.1|6527.1|6533.1|6527.1|6533.1|6527.1|0
1626309550000|2021-07-15 00:39:10|6533.3|6527.3|6532.7|6526.7|6533.3|6527.3|6532.7|6526.7|0
1626309560000|2021-07-15 00:39:20|6532.4|6526.4|6531.9|6525.9|6532.4|6526.4|6531.9|6525.9|0
1626309570000|2021-07-15 00:39:30|6532.4|6526.4|6532.1|6526.1|6532.4|6526.4|6531.6|6525.6|0
1626309580000|2021-07-15 00:39:40|6532.4|6526.4|6532.3|6526.3|6534.2|6526.4|6532.1|6523.9|0
1626309630000|2021-07-15 00:40:30|6531.9|6525.9|6531.4|6525.4|6531.9|6525.9|6531.4|6525.4|0
1626309690000|2021-07-15 00:41:30|6530.8|6524.8|6531.4|6525.4|6531.4|6525.4|6530.8|6524.8|0
1626309700000|2021-07-15 00:41:40|6531.7|6525.7|6531.7|6525.7|6531.7|6525.7|6531.7|6525.7|0
1626309710000|2021-07-15 00:41:50|6531.9|6525.9|6531.9|6525.9|6531.9|6525.9|6531.9|6525.9|0
1626309720000|2021-07-15 00:42:00|6531.3|6525.3|6529.3|6523.3|6531.3|6525.3|6529.3|6523.3|0
1626309740000|2021-07-15 00:42:20|6529.5|6523.5|6530.1|6524.1|6530.1|6524.1|6529.5|6523.5|0
1626309750000|2021-07-15 00:42:30|6531.6|6525.6|6531.9|6525.9|6532.4|6526.4|6531.4|6525.4|0
1626309770000|2021-07-15 00:42:50|6531.7|6525.7|6531.7|6525.7|6531.7|6525.7|6531.7|6525.7|0
1626309790000|2021-07-15 00:43:10|6529.9|6523.9|6529.9|6523.9|6529.9|6523.9|6529.9|6523.9|0
1626309830000|2021-07-15 00:43:50|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|0
1626309840000|2021-07-15 00:44:00|6529.1|6523.1|6528.6|6522.6|6529.1|6523.1|6528.6|6522.6|7
1626309850000|2021-07-15 00:44:10|6528.9|6522.9|6529|6523|6529|6523|6528.4|6522.4|1
1626309860000|2021-07-15 00:44:20|6529.9|6523.9|6529.6|6523.6|6529.9|6523.9|6529.2|6523.2|1
1626309870000|2021-07-15 00:44:30|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|0
1626309900000|2021-07-15 00:45:00|6529|6523|6529.4|6523.4|6529.4|6523.4|6529|6523|0
1626309930000|2021-07-15 00:45:30|6529.3|6523.3|6529.3|6523.3|6529.3|6523.3|6529.3|6523.3|0
1626309960000|2021-07-15 00:46:00|6529|6523|6529.3|6523.3|6529.3|6523.3|6529|6523|0
1626309970000|2021-07-15 00:46:10|6529.1|6523.1|6528.8|6522.8|6529.1|6523.1|6528.8|6522.8|0
1626309990000|2021-07-15 00:46:30|6528.5|6522.5|6528.5|6522.5|6528.5|6522.5|6528.5|6522.5|0
1626310000000|2021-07-15 00:46:40|6528.8|6522.8|6528.8|6522.8|6528.8|6522.8|6528.8|6522.8|0
1626310010000|2021-07-15 00:46:50|6528.5|6522.5|6528.8|6522.8|6528.8|6522.8|6528|6522|0
1626310030000|2021-07-15 00:47:10|6528.5|6522.5|6530.1|6524.1|6530.1|6524.1|6528.5|6522.5|0
1626310040000|2021-07-15 00:47:20|6530.8|6524.8|6530.8|6524.8|6530.8|6524.8|6530.6|6524.6|0
1626310050000|2021-07-15 00:47:30|6531.3|6525.3|6531.3|6525.3|6531.3|6525.3|6531.3|6525.3|0
1626310070000|2021-07-15 00:47:50|6531.5|6525.5|6531.5|6525.5|6531.5|6525.5|6531.5|6525.5|2
1626310080000|2021-07-15 00:48:00|6531|6525|6531.5|6525.5|6531.5|6525.5|6531|6525|0
1626310090000|2021-07-15 00:48:10|6531.3|6525.3|6531.3|6525.3|6531.3|6525.3|6531.3|6525.3|0
1626310100000|2021-07-15 00:48:20|6531.5|6525.5|6534.1|6528.1|6534.1|6528.1|6531|6525|0
1626310110000|2021-07-15 00:48:30|6535|6529|6534.8|6524.8|6536.5|6530.5|6534.8|6524.8|0
1626310140000|2021-07-15 00:49:00|6531.1|6525.1|6530.6|6524.6|6531.1|6525.1|6530.6|6524.6|0
1626310150000|2021-07-15 00:49:10|6531.1|6525.1|6531.1|6525.1|6531.1|6525.1|6531.1|6525.1|0
1626310160000|2021-07-15 00:49:20|6530.8|6524.8|6530.8|6524.8|6530.8|6524.8|6530.8|6524.8|0
1626310180000|2021-07-15 00:49:40|6532.8|6526.8|6531.3|6525.3|6532.8|6526.8|6530.8|6524.8|0
1626310190000|2021-07-15 00:49:50|6531|6525|6531.6|6525.6|6531.6|6525.6|6531|6525|0
1626310200000|2021-07-15 00:50:00|6531.8|6525.8|6531.8|6525.8|6531.8|6525.8|6531.8|6525.8|0
1626310210000|2021-07-15 00:50:10|6531.6|6525.6|6531.6|6525.6|6531.6|6525.6|6531.6|6525.6|0
1626310220000|2021-07-15 00:50:20|6531.8|6525.8|6532.1|6526.1|6532.3|6526.3|6531.8|6525.8|0
1626310230000|2021-07-15 00:50:30|6532.9|6526.9|6533.6|6527.6|6533.6|6527.6|6532.9|6526.9|0
1626310240000|2021-07-15 00:50:40|6534.3|6528.3|6533.4|6527.4|6534.3|6528.3|6533.4|6527.4|0
1626310300000|2021-07-15 00:51:40|6533.7|6527.7|6533.4|6527.4|6533.7|6527.7|6533.4|6527.4|2
1626310310000|2021-07-15 00:51:50|6534.1|6528.1|6534.6|6528.6|6534.6|6528.6|6534.1|6528.1|0
1626310320000|2021-07-15 00:52:00|6534.9|6528.9|6535.6|6529.6|6535.6|6529.6|6534.9|6528.9|0
1626310360000|2021-07-15 00:52:40|6535.8|6529.8|6536.1|6530.1|6536.1|6530.1|6535.8|6529.8|0
1626310370000|2021-07-15 00:52:50|6537.5|6531.5|6536.3|6530.3|6537.5|6531.5|6536.3|6530.3|2
1626310380000|2021-07-15 00:53:00|6536|6530|6535.5|6529.5|6536|6530|6535.5|6529.5|0
1626310430000|2021-07-15 00:53:50|6535.7|6529.7|6535.2|6529.2|6535.7|6529.7|6535.2|6529.2|0
1626310440000|2021-07-15 00:54:00|6535.5|6529.5|6535|6529|6535.5|6529.5|6534.5|6528.5|2
1626310450000|2021-07-15 00:54:10|6535.3|6529.3|6535.3|6529.3|6535.5|6529.5|6535|6529|2
1626310470000|2021-07-15 00:54:30|6535|6529|6536.3|6530.3|6536.3|6530.3|6535|6529|2
1626310500000|2021-07-15 00:55:00|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|6536.1|6530.1|0
1626310510000|2021-07-15 00:55:10|6535.8|6529.8|6535.8|6529.8|6535.8|6529.8|6535.8|6529.8|0
1626310530000|2021-07-15 00:55:30|6535.3|6529.3|6535.3|6529.3|6535.3|6529.3|6535.3|6529.3|0
1626310540000|2021-07-15 00:55:40|6535|6529|6535|6529|6535|6529|6535|6529|0
1626310550000|2021-07-15 00:55:50|6535.7|6529.7|6535.7|6529.7|6535.7|6529.7|6535.7|6529.7|1
1626310560000|2021-07-15 00:56:00|6535.2|6529.2|6535.2|6529.2|6535.2|6529.2|6535.2|6529.2|0
1626310600000|2021-07-15 00:56:40|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|0
1626310620000|2021-07-15 00:57:00|6535.2|6529.2|6535.2|6529.2|6535.2|6529.2|6535.2|6529.2|0
1626310660000|2021-07-15 00:57:40|6535|6529|6536.6|6530.6|6537.3|6531.3|6535|6529|0
1626310670000|2021-07-15 00:57:50|6537.1|6531.1|6537.1|6531.1|6537.1|6531.1|6537.1|6531.1|0
1626310690000|2021-07-15 00:58:10|6537.3|6531.3|6537.6|6531.6|6537.6|6531.6|6537.3|6531.3|0
1626310710000|2021-07-15 00:58:30|6537.4|6531.4|6536.3|6530.3|6537.4|6531.4|6536.3|6530.3|0
1626310730000|2021-07-15 00:58:50|6537.4|6531.4|6538.6|6532.6|6538.6|6532.6|6537.4|6531.4|0
1626310740000|2021-07-15 00:59:00|6537.7|6531.7|6538.6|6532.6|6538.6|6532.6|6537.7|6531.7|1
1626310760000|2021-07-15 00:59:20|6538.1|6532.1|6537.1|6531.1|6538.1|6532.1|6537.1|6531.1|0
1626310770000|2021-07-15 00:59:30|6536.9|6530.9|6536.9|6530.9|6536.9|6530.9|6536.9|6530.9|0
1626310780000|2021-07-15 00:59:40|6536.3|6530.3|6538.3|6532.3|6538.3|6532.3|6536.3|6530.3|0
1626310800000|2021-07-15 01:00:00|6538.1|6532.1|6536.3|6530.3|6538.1|6532.1|6536.3|6530.3|0
1626310810000|2021-07-15 01:00:10|6537.4|6527.4|6535.9|6529.9|6537.4|6530.1|6535.3|6526.8|1
1626310820000|2021-07-15 01:00:20|6535.4|6529.4|6536.1|6530.1|6536.1|6530.1|6534.1|6528.1|0
1626310830000|2021-07-15 01:00:30|6535.9|6529.9|6534.1|6528.1|6535.9|6529.9|6534.1|6528.1|0
1626310840000|2021-07-15 01:00:40|6533.9|6527.9|6533.9|6527.9|6533.9|6527.9|6533.4|6527.4|0
1626310850000|2021-07-15 01:00:50|6533.4|6527.4|6532.6|6526.6|6533.4|6527.4|6532.6|6526.6|0
1626310860000|2021-07-15 01:01:00|6532.1|6526.1|6532.1|6526.1|6532.1|6526.1|6532.1|6526.1|0
1626310880000|2021-07-15 01:01:20|6531.9|6525.9|6529.6|6523.6|6531.9|6525.9|6529.6|6523.6|0
1626310890000|2021-07-15 01:01:30|6529.4|6523.4|6531.1|6525.1|6531.1|6525.1|6528.6|6522.6|1
1626310910000|2021-07-15 01:01:50|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|6530.1|6524.1|0
1626310920000|2021-07-15 01:02:00|6530.1|6524.1|6528.3|6522.3|6530.1|6524.1|6528.3|6522.3|0
1626310930000|2021-07-15 01:02:10|6528.6|6522.6|6531.6|6525.6|6531.6|6525.6|6528.6|6522.6|0
1626310940000|2021-07-15 01:02:20|6531.9|6525.9|6532.6|6526.6|6532.6|6526.6|6531.9|6525.9|0
1626310950000|2021-07-15 01:02:30|6532.1|6526.1|6532.1|6526.1|6532.1|6526.1|6531.9|6525.9|0
1626310960000|2021-07-15 01:02:40|6531.4|6525.4|6531.4|6525.4|6531.4|6525.4|6531.4|6525.4|0
1626310980000|2021-07-15 01:03:00|6531.7|6525.7|6532.1|6526.1|6532.1|6526.1|6531.6|6525.6|0
1626310990000|2021-07-15 01:03:10|6532.4|6526.4|6532.4|6526.4|6532.4|6526.4|6532.1|6526.1|0
1626311000000|2021-07-15 01:03:20|6532.6|6526.6|6532.9|6526.9|6532.9|6526.9|6532.6|6526.6|0
1626311010000|2021-07-15 01:03:30|6535.1|6525.1|6532.9|6526.9|6535.1|6526.9|6532.6|6525.1|0
1626311020000|2021-07-15 01:03:40|6532.4|6526.4|6532.4|6526.4|6532.4|6526.4|6532.4|6526.4|0
1626311030000|2021-07-15 01:03:50|6532.1|6526.1|6531.4|6525.4|6532.1|6526.1|6531.4|6525.4|0
1626311040000|2021-07-15 01:04:00|6530.8|6524.8|6528.8|6522.8|6530.8|6524.8|6528.8|6522.8|0
1626311050000|2021-07-15 01:04:10|6529|6523|6530.1|6524.1|6530.1|6524.1|6529|6523|0
1626311070000|2021-07-15 01:04:30|6531.2|6525.2|6532.1|6526.1|6533.1|6526.1|6531.2|6523.1|0
1626311090000|2021-07-15 01:04:50|6532.4|6526.4|6532.4|6526.4|6532.4|6526.4|6532.4|6526.4|0
1626311100000|2021-07-15 01:05:00|6532.8|6526.8|6532.8|6522.8|6533.1|6527.1|6532.2|6522.8|0
1626311110000|2021-07-15 01:05:10|6533.1|6523.1|6531.1|6525.1|6533.1|6525.1|6530.7|6523.1|0
1626311120000|2021-07-15 01:05:20|6530.9|6524.9|6530.9|6524.9|6530.9|6524.9|6530.9|6524.9|0
1626311130000|2021-07-15 01:05:30|6530.7|6524.7|6530.6|6524.6|6530.7|6524.7|6530.6|6524.6|0
1626311140000|2021-07-15 01:05:40|6530|6524|6530.4|6524.4|6530.4|6524.4|6530|6524|0
1626311150000|2021-07-15 01:05:50|6530.6|6524.6|6533.1|6523.1|6533.1|6524.6|6530.6|6523.1|0
1626311220000|2021-07-15 01:07:00|6531.3|6525.3|6532.9|6526.9|6533.4|6527.4|6531.3|6525.3|0
1626311230000|2021-07-15 01:07:10|6533.1|6527.1|6533.4|6527.4|6534.2|6528.2|6533.1|6527.1|0
1626311240000|2021-07-15 01:07:20|6533.7|6527.7|6534.2|6528.2|6534.4|6528.4|6533.4|6527.4|0
1626311250000|2021-07-15 01:07:30|6533.9|6527.9|6534.4|6528.4|6534.4|6528.4|6533.9|6527.9|0
1626311260000|2021-07-15 01:07:40|6534.2|6528.2|6533.9|6527.9|6534.4|6528.4|6533.9|6527.9|0
1626311270000|2021-07-15 01:07:50|6534.1|6528.1|6533.9|6527.9|6534.2|6528.2|6533.9|6527.9|1
1626311280000|2021-07-15 01:08:00|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|6532.9|6526.9|0
1626311290000|2021-07-15 01:08:10|6533.2|6527.2|6532.4|6526.4|6533.2|6527.2|6532.4|6526.4|0
1626311320000|2021-07-15 01:08:40|6533.1|6523.1|6533.1|6523.1|6533.1|6523.1|6533.1|6523.1|0
1626311330000|2021-07-15 01:08:50|6530.9|6524.9|6533.4|6523.4|6533.4|6524.9|6530.9|6523.1|0
1626311340000|2021-07-15 01:09:00|6532.2|6526.2|6531.9|6525.9|6532.2|6526.2|6531.7|6525.7|0
1626311350000|2021-07-15 01:09:10|6532.2|6526.2|6531.9|6525.9|6532.2|6526.2|6531.9|6525.9|0
1626311360000|2021-07-15 01:09:20|6528.8|6522.8|6528.8|6522.8|6528.8|6522.8|6528.8|6522.8|1
1626311370000|2021-07-15 01:09:30|6528.3|6522.3|6529.1|6523.1|6529.1|6523.1|6528.3|6522.3|0
1626311380000|2021-07-15 01:09:40|6528.9|6522.9|6528.9|6522.9|6528.9|6522.9|6528.6|6522.6|0
1626311390000|2021-07-15 01:09:50|6528.7|6522.7|6528.7|6522.7|6528.7|6522.7|6528.5|6522.5|0
1626311440000|2021-07-15 01:10:40|6528.4|6522.4|6528.7|6522.7|6528.7|6522.7|6528.4|6522.4|0
1626311470000|2021-07-15 01:11:10|6528.4|6522.4|6528.4|6522.4|6528.4|6522.4|6528.4|6522.4|0
1626311480000|2021-07-15 01:11:20|6527.6|6521.6|6525.4|6519.4|6527.6|6521.6|6525.4|6519.4|2
1626311500000|2021-07-15 01:11:40|6526.2|6520.2|6526.9|6520.9|6526.9|6520.9|6525.6|6519.6|1
1626311510000|2021-07-15 01:11:50|6527.1|6521.1|6525.1|6519.1|6527.9|6521.9|6525.1|6519.1|2
1626311520000|2021-07-15 01:12:00|6525.7|6519.7|6526|6520|6526.2|6520.2|6525.7|6519.7|0
1626311530000|2021-07-15 01:12:10|6526.2|6520.2|6526.2|6520.2|6526.5|6520.5|6526.2|6520.2|0
1626311550000|2021-07-15 01:12:30|6526.5|6520.5|6527.3|6521.3|6527.3|6521.3|6526.5|6520.5|3
1626311560000|2021-07-15 01:12:40|6527.5|6521.5|6527.5|6521.5|6527.5|6521.5|6527.5|6521.5|0
1626311570000|2021-07-15 01:12:50|6527.3|6521.3|6527.8|6521.8|6527.8|6521.8|6527.3|6521.3|0
1626311580000|2021-07-15 01:13:00|6528|6522|6527.8|6521.8|6528|6522|6527.8|6521.8|1
1626311590000|2021-07-15 01:13:10|6528|6522|6528.8|6522.8|6528.8|6522.8|6528|6522|0
1626311600000|2021-07-15 01:13:20|6529.4|6523.4|6527|6521|6529.4|6523.4|6526.4|6520.4|5
1626311610000|2021-07-15 01:13:30|6526.5|6520.5|6529.3|6519.3|6529.3|6520.5|6526.3|6519.3|0
1626311630000|2021-07-15 01:13:50|6529.6|6519.6|6529.3|6519.3|6529.6|6519.6|6529.3|6519.3|0
1626311650000|2021-07-15 01:14:10|6529.6|6519.6|6529.6|6519.6|6529.6|6519.6|6529.3|6519.3|0
1626311670000|2021-07-15 01:14:30|6529.3|6519.3|6527.5|6521.5|6529.6|6521.8|6527.5|6519.3|0
1626311680000|2021-07-15 01:14:40|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|6527.8|6521.8|0
1626311700000|2021-07-15 01:15:00|6527.3|6521.3|6527.1|6521.1|6527.3|6521.3|6527.1|6521.1|0
1626311710000|2021-07-15 01:15:10|6526.8|6520.8|6527.3|6521.3|6527.3|6521.3|6526.5|6520.5|0
1626311730000|2021-07-15 01:15:30|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|0
1626311750000|2021-07-15 01:15:50|6527.3|6521.3|6527.3|6521.3|6527.3|6521.3|6527.3|6521.3|0
1626311760000|2021-07-15 01:16:00|6527|6521|6527.1|6521.1|6527.3|6521.3|6527|6521|0
1626311770000|2021-07-15 01:16:10|6526.8|6520.8|6526.8|6520.8|6526.8|6520.8|6526.8|6520.8|0
1626311790000|2021-07-15 01:16:30|6527.1|6521.1|6527.3|6521.3|6527.3|6521.3|6527|6521|0
1626311800000|2021-07-15 01:16:40|6527|6521|6527.8|6521.8|6527.8|6521.8|6527|6521|0
1626311810000|2021-07-15 01:16:50|6529.9|6523.9|6529.9|6523.9|6529.9|6523.9|6529.9|6523.9|0
1626311820000|2021-07-15 01:17:00|6531.6|6525.6|6532.1|6526.1|6532.1|6526.1|6531.6|6525.6|1
1626311830000|2021-07-15 01:17:10|6532.3|6526.3|6532.8|6526.8|6532.8|6526.8|6532.3|6526.3|0
1626311840000|2021-07-15 01:17:20|6532.9|6526.9|6533.4|6527.4|6533.9|6527.9|6532.8|6526.8|0
1626311850000|2021-07-15 01:17:30|6533.6|6527.6|6534.1|6528.1|6534.1|6528.1|6533.6|6527.6|0
1626311860000|2021-07-15 01:17:40|6533.9|6527.9|6533.9|6527.9|6533.9|6527.9|6533.9|6527.9|0
1626311870000|2021-07-15 01:17:50|6534.1|6528.1|6534.1|6528.1|6534.1|6528.1|6534.1|6528.1|0
1626311900000|2021-07-15 01:18:20|6533.7|6527.7|6533.7|6527.7|6533.7|6527.7|6533.7|6527.7|0
1626311910000|2021-07-15 01:18:30|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|0
1626311920000|2021-07-15 01:18:40|6533.7|6527.7|6533.7|6527.7|6533.7|6527.7|6533.7|6527.7|0
1626311930000|2021-07-15 01:18:50|6533.9|6527.9|6533.7|6527.7|6533.9|6527.9|6533.7|6527.7|0
1626311940000|2021-07-15 01:19:00|6533.4|6527.4|6533|6527|6533.4|6527.4|6533|6527|0
1626311950000|2021-07-15 01:19:10|6532.7|6526.7|6532.7|6526.7|6532.7|6526.7|6532.7|6526.7|0
1626312020000|2021-07-15 01:20:20|6532.1|6526.1|6530.7|6524.7|6532.1|6526.1|6530.7|6524.7|0
1626312030000|2021-07-15 01:20:30|6530.9|6524.9|6530.7|6524.7|6531.2|6525.2|6530.7|6524.7|0
1626312060000|2021-07-15 01:21:00|6530.1|6524.1|6528.5|6522.5|6530.1|6524.1|6528.5|6522.5|0
1626312070000|2021-07-15 01:21:10|6528.2|6522.2|6528.5|6522.5|6528.5|6522.5|6528.2|6522.2|0
1626312090000|2021-07-15 01:21:30|6528|6522|6527.9|6521.9|6528.7|6522.7|6527|6521|0
1626312100000|2021-07-15 01:21:40|6528.2|6522.2|6527.5|6521.5|6528.2|6522.2|6527.5|6521.5|0
1626312110000|2021-07-15 01:21:50|6528.7|6522.7|6528.7|6522.7|6528.7|6522.7|6528.7|6522.7|0
1626312120000|2021-07-15 01:22:00|6528.9|6522.9|6529.7|6523.7|6530|6524|6528.9|6522.9|0
1626312130000|2021-07-15 01:22:10|6530|6524|6530|6524|6530|6524|6530|6524|0
1626312150000|2021-07-15 01:22:30|6530.2|6524.2|6531.5|6525.5|6531.5|6525.5|6530.2|6524.2|0
1626312160000|2021-07-15 01:22:40|6530.9|6524.9|6530.3|6524.3|6530.9|6524.9|6530.3|6524.3|0
1626312200000|2021-07-15 01:23:20|6530.7|6524.7|6531.5|6525.5|6531.5|6525.5|6530.7|6524.7|0
1626312220000|2021-07-15 01:23:40|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|0
1626312230000|2021-07-15 01:23:50|6531.5|6525.5|6531.5|6525.5|6531.5|6525.5|6530.9|6524.9|0
1626312240000|2021-07-15 01:24:00|6532.3|6526.3|6532.3|6526.3|6532.3|6526.3|6532.3|6526.3|21
1626312250000|2021-07-15 01:24:10|6532|6526|6532.3|6526.3|6532.3|6526.3|6531.8|6525.8|0
1626312260000|2021-07-15 01:24:20|6531.8|6525.8|6532.8|6526.8|6532.8|6526.8|6531.8|6525.8|0
1626312270000|2021-07-15 01:24:30|6532.6|6526.6|6530.6|6524.6|6532.6|6526.6|6530.6|6522.6|0
1626312280000|2021-07-15 01:24:40|6530.1|6524.1|6530.2|6524.2|6530.4|6524.4|6530.1|6524.1|0
1626312290000|2021-07-15 01:24:50|6530.4|6524.4|6530.4|6524.4|6530.4|6524.4|6530.4|6524.4|0
1626312300000|2021-07-15 01:25:00|6532.9|6522.9|6532.9|6522.9|6532.9|6522.9|6532.9|6522.9|0
1626312310000|2021-07-15 01:25:10|6530.4|6524.4|6530.4|6524.4|6530.4|6524.4|6530.4|6524.4|0
1626312330000|2021-07-15 01:25:30|6530.1|6524.1|6529.4|6523.4|6530.1|6524.1|6529.4|6523.4|0
1626312340000|2021-07-15 01:25:40|6529.9|6523.9|6529.4|6523.4|6529.9|6523.9|6528.4|6522.4|0
1626312350000|2021-07-15 01:25:50|6528.4|6522.4|6528|6522|6528.7|6522.7|6528|6522|0
1626312360000|2021-07-15 01:26:00|6527.7|6521.7|6527.7|6521.7|6527.7|6521.7|6527.7|6521.7|0
1626312400000|2021-07-15 01:26:40|6528|6522|6528|6522|6528|6522|6528|6522|0
1626312410000|2021-07-15 01:26:50|6528.3|6522.3|6528.3|6522.3|6528.3|6522.3|6528.3|6522.3|1
1626312430000|2021-07-15 01:27:10|6528.9|6522.9|6529.2|6523.2|6529.2|6523.2|6528.9|6522.9|0
1626312440000|2021-07-15 01:27:20|6529.4|6523.4|6530.1|6524.1|6530.4|6524.4|6529.4|6523.4|0
1626312460000|2021-07-15 01:27:40|6530.4|6524.4|6530.4|6524.4|6530.7|6524.7|6529.4|6523.4|0
1626312470000|2021-07-15 01:27:50|6532.9|6522.9|6532.9|6522.9|6532.9|6522.9|6532.9|6522.9|0
1626312480000|2021-07-15 01:28:00|6531.1|6525.1|6531.1|6525.1|6531.1|6525.1|6531.1|6525.1|0
1626312490000|2021-07-15 01:28:10|6531.4|6525.4|6531.4|6525.4|6531.4|6525.4|6531.4|6525.4|0
1626312510000|2021-07-15 01:28:30|||||||||1
1626312520000|2021-07-15 01:28:40|6531.6|6525.6|6531.9|6525.9|6532.1|6526.1|6531.6|6525.6|0
1626312530000|2021-07-15 01:28:50|6532.7|6526.7|6533.6|6527.6|6533.6|6527.6|6532.7|6526.7|0
1626312540000|2021-07-15 01:29:00|6533.4|6527.4|6532.9|6526.9|6533.4|6527.4|6532.9|6526.9|0
1626312570000|2021-07-15 01:29:30|6533.1|6527.1|6533.1|6527.1|6533.1|6527.1|6533.1|6527.1|0
1626312580000|2021-07-15 01:29:40|6533.4|6527.4|6534.1|6528.1|6535.9|6528.1|6532.9|6525.9|0
1626312600000|2021-07-15 01:30:00|6535.9|6525.9|6534.1|6528.1|6535.9|6528.1|6534.1|6525.9|0
1626312690000|2021-07-15 01:31:30|6534.8|6528.8|6535.6|6529.6|6535.6|6529.6|6534.8|6528.8|0
1626312720000|2021-07-15 01:32:00|6535|6529|6535.3|6525.3|6536.3|6529|6532.6|6525.3|1
1626312730000|2021-07-15 01:32:10|6535.1|6525.1|6535.3|6525.3|6535.3|6525.3|6535.1|6525.1|0
1626312740000|2021-07-15 01:32:20|6535.1|6525.1|6535.3|6525.3|6535.3|6526.8|6532.8|6524.8|0
1626312750000|2021-07-15 01:32:30|6534.1|6528.1|6534.1|6528.1|6536.6|6528.1|6534.1|6526.6|0
1626312760000|2021-07-15 01:32:40|6534.8|6528.8|6536.6|6526.6|6536.6|6528.8|6534.8|6526.6|0
1626312780000|2021-07-15 01:33:00|6534.8|6528.8|6536.1|6530.1|6536.1|6530.1|6534.8|6528.8|0
1626312820000|2021-07-15 01:33:40|6535.6|6529.6|6535.6|6529.6|6535.6|6529.6|6535.6|6529.6|0
1626312830000|2021-07-15 01:33:50|6536.1|6530.1|6541|6535|6541|6535|6536.1|6530.1|2
1626312860000|2021-07-15 01:34:20|6540.8|6534.8|6540.8|6534.8|6540.8|6534.8|6540.8|6534.8|1
1626312870000|2021-07-15 01:34:30|6542.6|6532.6|6541|6535|6542.6|6535|6541|6532.3|0
1626312880000|2021-07-15 01:34:40|6541.6|6535.6|6542.1|6536.1|6542.1|6536.1|6541.6|6535.6|0
1626312890000|2021-07-15 01:34:50|6542.3|6536.3|6541.6|6535.6|6542.6|6536.6|6541.6|6535.6|0
1626312900000|2021-07-15 01:35:00|6540.3|6534.3|6540.9|6534.9|6540.9|6534.9|6540.3|6534.3|0
1626312940000|2021-07-15 01:35:40|6540.4|6534.4|6540.4|6534.4|6540.4|6534.4|6540.4|6534.4|0
1626312950000|2021-07-15 01:35:50|6540.2|6534.2|6540.9|6534.9|6540.9|6534.9|6540.2|6534.2|0
1626312960000|2021-07-15 01:36:00|6538.6|6532.6|6541.1|6535.1|6542.6|6535.4|6538.6|6532.6|0
1626312980000|2021-07-15 01:36:20|6540.8|6534.8|6540.8|6534.8|6542.3|6535.1|6540.3|6532.3|0
1626312990000|2021-07-15 01:36:30|6541.4|6535.4|6539.6|6533.6|6541.4|6535.4|6539.6|6533.6|0
1626313000000|2021-07-15 01:36:40|6540.1|6534.1|6540.9|6534.9|6540.9|6534.9|6540.1|6534.1|0
1626313010000|2021-07-15 01:36:50|6541.1|6535.1|6541.8|6535.8|6543.6|6535.8|6541.1|6533.6|0
1626313020000|2021-07-15 01:37:00|6541.6|6535.6|6541.1|6535.1|6543.6|6535.6|6541.1|6533.6|0
1626313030000|2021-07-15 01:37:10|6542.3|6532.3|6542.9|6532.9|6543.4|6533.4|6542.3|6532.3|0
1626313040000|2021-07-15 01:37:20|6543.1|6533.1|6542.9|6532.9|6543.1|6533.1|6542.9|6532.9|0
1626313050000|2021-07-15 01:37:30|6543.1|6533.1|6543.1|6533.1|6543.1|6533.1|6543.1|6533.1|0
1626313060000|2021-07-15 01:37:40|6542.9|6532.9|6542.6|6532.6|6542.9|6532.9|6542.6|6532.6|0
1626313090000|2021-07-15 01:38:10|6542.9|6532.9|6542.3|6532.3|6542.9|6532.9|6542.1|6532.1|0
1626313130000|2021-07-15 01:38:50|6542.6|6532.6|6542.6|6532.6|6542.6|6532.6|6542.3|6532.3|0
1626313260000|2021-07-15 01:41:00|6542.3|6532.3|6542.6|6532.6|6542.6|6532.6|6542.3|6532.3|0
1626313300000|2021-07-15 01:41:40|6543.1|6533.1|6543.1|6533.1|6543.1|6533.1|6543.1|6533.1|0
1626313330000|2021-07-15 01:42:10|6542.6|6532.6|6542.6|6532.6|6542.6|6532.6|6542.3|6532.3|0
1626313350000|2021-07-15 01:42:30|6542.3|6532.3|6542.3|6532.3|6542.9|6532.9|6542.3|6532.3|0
1626313360000|2021-07-15 01:42:40|6542.6|6532.6|6542.9|6532.9|6542.9|6532.9|6542.6|6532.6|0
1626313390000|2021-07-15 01:43:10|6543.1|6533.1|6543.1|6533.1|6543.1|6533.1|6543.1|6533.1|0
1626313410000|2021-07-15 01:43:30|6542.9|6532.9|6542.9|6532.9|6542.9|6532.9|6542.9|6532.9|0
1626313440000|2021-07-15 01:44:00|6542.3|6532.3|6542.6|6532.6|6542.6|6532.6|6542.3|6532.3|0
1626313450000|2021-07-15 01:44:10|6542.3|6532.3|6542.3|6532.3|6542.9|6532.9|6542.3|6532.3|0
1626313480000|2021-07-15 01:44:40|6542.6|6532.6|6542.3|6532.3|6542.6|6532.6|6542.3|6532.3|0
1626313490000|2021-07-15 01:44:50|6542.6|6532.6|6542.6|6532.6|6542.6|6532.6|6542.6|6532.6|0
1626313500000|2021-07-15 01:45:00|6542.9|6532.9|6542.9|6532.9|6542.9|6532.9|6542.9|6532.9|0
1626313510000|2021-07-15 01:45:10|6541.8|6535.8|6543|6537|6543|6537|6541.8|6535.8|0
1626313520000|2021-07-15 01:45:20|6541.8|6535.8|6541.8|6535.8|6541.8|6535.8|6541.6|6535.6|0
1626313530000|2021-07-15 01:45:30|6542.7|6536.7|6541.8|6535.8|6542.7|6536.7|6541.8|6535.8|1
1626313560000|2021-07-15 01:46:00|6541.7|6535.7|6541.6|6535.6|6541.7|6535.7|6541.6|6535.6|0
1626313580000|2021-07-15 01:46:20|6541.4|6535.4|6542.1|6536.1|6542.6|6536.6|6541.4|6535.4|0
1626313590000|2021-07-15 01:46:30|6542|6536|6542.5|6536.5|6542.5|6536.5|6542|6536|0
1626313600000|2021-07-15 01:46:40|6541.9|6535.9|6541.2|6535.2|6541.9|6535.9|6541.2|6535.2|0
1626313620000|2021-07-15 01:47:00|6541.7|6535.7|6542.2|6536.2|6542.4|6536.4|6541.7|6535.7|0
1626313630000|2021-07-15 01:47:10|6542.4|6536.4|6542.2|6536.2|6542.4|6536.4|6542.2|6536.2|0
1626313660000|2021-07-15 01:47:40|6541.5|6535.5|6541.5|6535.5|6541.7|6535.7|6541.5|6535.5|0
1626313680000|2021-07-15 01:48:00|6537.3|6531.3|6540|6534|6540.3|6534.3|6537.3|6531.3|2
1626313690000|2021-07-15 01:48:10|6540.3|6534.3|6540.3|6534.3|6540.3|6534.3|6540.3|6534.3|0
1626313700000|2021-07-15 01:48:20|6540.5|6534.5|6540.5|6534.5|6540.5|6534.5|6540.5|6534.5|0
1626313720000|2021-07-15 01:48:40|6540.7|6534.7|6540.7|6534.7|6540.7|6534.7|6540.7|6534.7|0
1626313730000|2021-07-15 01:48:50|6541.2|6535.2|6541.7|6535.7|6541.7|6535.7|6541.2|6535.2|0
1626313740000|2021-07-15 01:49:00|6541.5|6535.5|6541.5|6535.5|6541.5|6535.5|6540.9|6534.9|0
1626313750000|2021-07-15 01:49:10|6541.2|6535.2|6541.2|6535.2|6541.2|6535.2|6541.2|6535.2|0
1626313770000|2021-07-15 01:49:30|6541.6|6535.6|6541.8|6535.8|6543.8|6535.8|6541.6|6533.8|8
1626313780000|2021-07-15 01:49:40|6541.5|6535.5|6541.5|6535.5|6541.5|6535.5|6541.5|6535.5|0
1626313800000|2021-07-15 01:50:00|6541.3|6535.3|6541.7|6535.7|6542|6536|6541.2|6535.2|3
1626313810000|2021-07-15 01:50:10|6541.3|6535.3|6541.3|6535.3|6541.3|6535.3|6541|6535|0
1626313840000|2021-07-15 01:50:40|6541.6|6535.6|6541.3|6535.3|6541.6|6535.6|6541.3|6535.3|0
1626313860000|2021-07-15 01:51:00|6541.8|6535.8|6541.8|6535.8|6541.8|6535.8|6541.8|6535.8|0
1626313920000|2021-07-15 01:52:00|6542.3|6536.3|6541.6|6535.6|6542.3|6536.3|6541.6|6535.6|0
1626313930000|2021-07-15 01:52:10|6541|6535|6541|6535|6541|6535|6541|6535|0
1626313940000|2021-07-15 01:52:20|6541.3|6535.3|6541.3|6535.3|6541.3|6535.3|6541.3|6535.3|0
1626313950000|2021-07-15 01:52:30|6541|6535|6541|6535|6541|6535|6541|6535|0
1626313960000|2021-07-15 01:52:40|6541.3|6535.3|6541.3|6535.3|6541.3|6535.3|6541.3|6535.3|0
1626313970000|2021-07-15 01:52:50|6541|6535|6541.3|6535.3|6541.3|6535.3|6541|6535|0
1626314030000|2021-07-15 01:53:50|6541|6535|6541|6535|6541|6535|6541|6535|0
1626314040000|2021-07-15 01:54:00|6541.3|6535.3|6541.3|6535.3|6541.3|6535.3|6541.3|6535.3|0
1626314090000|2021-07-15 01:54:50|6541.1|6535.1|6541.1|6535.1|6541.1|6535.1|6541.1|6535.1|0
1626314100000|2021-07-15 01:55:00|6540.8|6534.8|6541.8|6535.8|6541.8|6535.8|6540.8|6534.8|0
1626314110000|2021-07-15 01:55:10|6542.4|6536.4|6541.9|6535.9|6542.4|6536.4|6541.9|6535.9|0
1626314130000|2021-07-15 01:55:30|6541.6|6535.6|6541.6|6535.6|6541.6|6535.6|6541.6|6535.6|0
1626314140000|2021-07-15 01:55:40|6541.9|6535.9|6541.9|6535.9|6541.9|6535.9|6541.9|6535.9|0
1626314160000|2021-07-15 01:56:00|6541.7|6535.7|6541.9|6535.9|6541.9|6535.9|6541.6|6535.6|0
1626314210000|2021-07-15 01:56:50|6542.1|6536.1|6542.4|6536.4|6542.4|6536.4|6542.1|6536.1|0
1626314240000|2021-07-15 01:57:20|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|0
1626314250000|2021-07-15 01:57:30|6541.9|6535.9|6541.9|6535.9|6541.9|6535.9|6541.6|6535.6|0
1626314260000|2021-07-15 01:57:40|6541.1|6535.1|6541.1|6535.1|6541.1|6535.1|6540.6|6534.6|0
1626314280000|2021-07-15 01:58:00|6540.8|6534.8|6540.8|6534.8|6540.8|6534.8|6540.8|6534.8|0
1626314290000|2021-07-15 01:58:10|6541.1|6535.1|6541.1|6535.1|6541.1|6535.1|6541.1|6535.1|0
1626314310000|2021-07-15 01:58:30|6540.6|6534.6|6542.1|6532.1|6542.1|6534.6|6540.6|6532.1|0
1626314320000|2021-07-15 01:58:40|6541.8|6531.8|6542.4|6532.4|6542.4|6532.4|6541.8|6531.8|0
1626314330000|2021-07-15 01:58:50|6539.4|6533.4|6535.8|6529.8|6539.4|6533.4|6535.8|6529.8|1
1626314340000|2021-07-15 01:59:00|6536.1|6530.1|6539|6533|6539|6533|6535.9|6529.9|0
1626314350000|2021-07-15 01:59:10|6539.3|6533.3|6540.9|6534.9|6540.9|6534.9|6539.3|6533.3|0
1626314390000|2021-07-15 01:59:50|6542.7|6532.7|6542.7|6532.7|6542.7|6532.7|6542.7|6532.7|0
1626314590000|2021-07-15 02:03:10|6542.4|6532.4|6542.1|6532.1|6542.4|6532.4|6542.1|6532.1|0
1626314600000|2021-07-15 02:03:20|6542.4|6532.4|6542.4|6532.4|6542.4|6532.4|6542.4|6532.4|0
1626314610000|2021-07-15 02:03:30|6542.1|6532.1|6542.1|6532.1|6542.1|6532.1|6542.1|6532.1|0
1626314620000|2021-07-15 02:03:40|6540.6|6534.6|6541.1|6535.1|6541.1|6535.1|6540.6|6534.6|0
1626314640000|2021-07-15 02:04:00|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|0
1626314670000|2021-07-15 02:04:30|6540.8|6534.8|6541.1|6535.1|6541.1|6535.1|6540.8|6534.8|0
1626314680000|2021-07-15 02:04:40|6540.8|6534.8|6540.8|6534.8|6540.8|6534.8|6540.8|6534.8|0
1626314700000|2021-07-15 02:05:00|6541.1|6535.1|6541.1|6535.1|6541.1|6535.1|6541.1|6535.1|0
1626314710000|2021-07-15 02:05:10|6540.8|6534.8|6540.8|6534.8|6540.8|6534.8|6540.8|6534.8|0
1626314720000|2021-07-15 02:05:20|6541.1|6535.1|6541.1|6535.1|6541.1|6535.1|6541.1|6535.1|0
1626314730000|2021-07-15 02:05:30|6540.9|6534.9|6540.9|6534.9|6540.9|6534.9|6540.9|6534.9|0
1626314740000|2021-07-15 02:05:40|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|0
1626314760000|2021-07-15 02:06:00|6540.7|6534.7|6540.6|6534.6|6540.7|6534.7|6540.6|6534.6|0
1626314770000|2021-07-15 02:06:10|6540.3|6534.3|6540.1|6534.1|6540.3|6534.3|6540.1|6534.1|0
1626314780000|2021-07-15 02:06:20|6540.3|6534.3|6539.5|6533.5|6540.5|6534.5|6539.4|6533.4|0
1626314790000|2021-07-15 02:06:30|6539.3|6533.3|6539|6533|6539.3|6533.3|6539|6533|0
1626314810000|2021-07-15 02:06:50|6538.5|6532.5|6538.5|6532.5|6538.5|6532.5|6538.5|6532.5|0
1626314820000|2021-07-15 02:07:00|6537.8|6531.8|6537.8|6531.8|6537.8|6531.8|6537.8|6531.8|0
1626314830000|2021-07-15 02:07:10|6535.5|6529.5|6536.5|6530.5|6536.5|6530.5|6535.4|6529.4|0
1626314840000|2021-07-15 02:07:20|6536.3|6530.3|6536.3|6530.3|6536.3|6530.3|6536.3|6530.3|0
1626314870000|2021-07-15 02:07:50|6536.1|6530.1|6536.3|6530.3|6536.3|6530.3|6536.1|6530.1|0
1626314880000|2021-07-15 02:08:00|6536.5|6530.5|6536.3|6530.3|6536.5|6530.5|6536.3|6530.3|0
1626314890000|2021-07-15 02:08:10|6537.5|6527.5|6536|6530|6537.5|6530|6536|6527.5|5
1626314900000|2021-07-15 02:08:20|6535.6|6529.6|6535.6|6529.6|6535.6|6529.6|6535.6|6529.6|0
1626314930000|2021-07-15 02:08:50|6538.1|6532.1|6542.2|6536.2|6542.2|6536.2|6538.1|6532.1|0
1626314960000|2021-07-15 02:09:20|6541.9|6535.9|6541.9|6535.9|6541.9|6535.9|6541.9|6535.9|0
1626314970000|2021-07-15 02:09:30|6542.2|6536.2|6541.9|6535.9|6542.2|6536.2|6541.9|6535.9|0
1626315030000|2021-07-15 02:10:30|6541.4|6535.4|6540.1|6534.1|6541.4|6535.4|6540.1|6534.1|0
1626315040000|2021-07-15 02:10:40|6540.5|6534.5|6537.8|6531.8|6540.5|6534.5|6537.8|6531.8|0
1626315070000|2021-07-15 02:11:10|6538.3|6532.3|6541.1|6531.1|6541.1|6532.3|6538.3|6531.1|0
1626315090000|2021-07-15 02:11:30|6538.6|6532.6|6538.6|6532.6|6540.8|6532.6|6538.6|6530.8|0
1626315130000|2021-07-15 02:12:10|6538.3|6532.3|6538.3|6532.3|6538.3|6532.3|6538.3|6532.3|0
1626315150000|2021-07-15 02:12:30|6538.6|6532.6|6538.3|6532.3|6538.6|6532.6|6538.3|6532.3|0
1626315190000|2021-07-15 02:13:10|6538.6|6532.6|6538.3|6532.3|6538.6|6532.6|6538.3|6532.3|0
1626315230000|2021-07-15 02:13:50|6540.1|6530.1|6539.2|6529.2|6540.1|6530.1|6539.2|6529.2|0
1626315290000|2021-07-15 02:14:50|6540.5|6530.5|6538.3|6532.3|6540.5|6532.3|6538.3|6530.5|0
1626315300000|2021-07-15 02:15:00|6538|6532|6538|6532|6538|6532|6538|6532|0
1626315320000|2021-07-15 02:15:20|6538.3|6532.3|6538.3|6532.3|6538.3|6532.3|6538.3|6532.3|0
1626315330000|2021-07-15 02:15:30|6538|6532|6538|6532|6538|6532|6537.6|6531.6|0
1626315350000|2021-07-15 02:15:50|6540.5|6530.5|6540.5|6530.5|6540.5|6530.5|6540.5|6530.5|0
1626315400000|2021-07-15 02:16:40|6540.4|6530.4|6540.4|6530.4|6540.4|6530.4|6540.4|6530.4|0
1626315410000|2021-07-15 02:16:50|6540.9|6530.9|6540.9|6530.9|6540.9|6530.9|6540.9|6530.9|0
1626315420000|2021-07-15 02:17:00|6540.8|6530.8|6540.9|6530.9|6540.9|6530.9|6540.8|6530.8|0
1626315430000|2021-07-15 02:17:10|6540.8|6530.8|6540.4|6530.4|6540.9|6531.9|6537.9|6530.4|0
1626315490000|2021-07-15 02:18:10|6540.9|6530.9|6540.4|6530.4|6540.9|6530.9|6540.4|6530.4|0
1626315500000|2021-07-15 02:18:20|6540.9|6530.9|6540.4|6530.4|6540.9|6530.9|6540.4|6530.4|0
1626315570000|2021-07-15 02:19:30|6540.8|6530.8|6540.4|6530.4|6541.1|6531.1|6540.4|6530.4|0
1626315580000|2021-07-15 02:19:40|6540.9|6530.9|6538.2|6532.2|6540.9|6532.2|6537.8|6530.4|0
1626315600000|2021-07-15 02:20:00|6537.9|6531.9|6540.4|6530.4|6540.4|6531.9|6537.9|6530.4|0
1626315650000|2021-07-15 02:20:50|6537.9|6531.9|6540.9|6530.9|6540.9|6531.9|6537.9|6530.9|0
1626315690000|2021-07-15 02:21:30|6540.4|6530.4|6540.4|6530.4|6540.4|6530.4|6540.4|6530.4|0
1626315720000|2021-07-15 02:22:00|6538.2|6532.2|6540.8|6530.8|6540.8|6532.2|6538.2|6530.4|5
1626315730000|2021-07-15 02:22:10|6541.1|6531.1|6539.3|6533.3|6541.1|6533.3|6538.3|6531.1|0
1626315740000|2021-07-15 02:22:20|6539.5|6533.5|6540.1|6534.1|6540.1|6534.1|6539.5|6533.5|0
1626315880000|2021-07-15 02:24:40|6539.1|6533.1|6540.1|6534.1|6540.1|6534.1|6539.1|6533.1|0
1626315920000|2021-07-15 02:25:20|6539.7|6533.7|6540.1|6534.1|6540.1|6534.1|6539.7|6533.7|0
1626316010000|2021-07-15 02:26:50|6540.3|6534.3|6540.6|6534.6|6540.6|6534.6|6540.3|6534.3|0
1626316020000|2021-07-15 02:27:00|6543.1|6533.1|6543.1|6533.1|6543.1|6533.1|6543.1|6533.1|0
1626316030000|2021-07-15 02:27:10|6541.3|6535.3|6541.5|6535.5|6541.5|6535.5|6541.3|6535.3|0
1626316050000|2021-07-15 02:27:30|6542.1|6536.1|6544.3|6538.3|6544.3|6538.3|6542.1|6536.1|0
1626316060000|2021-07-15 02:27:40|6543.5|6537.5|6543.8|6537.8|6543.8|6537.8|6543.5|6537.5|0
1626316080000|2021-07-15 02:28:00|6543.6|6537.6|6542.8|6536.8|6543.6|6537.6|6542.8|6536.8|0
1626316170000|2021-07-15 02:29:30|6542.3|6536.3|6542.8|6536.8|6542.8|6536.8|6542.3|6536.3|0
1626316200000|2021-07-15 02:30:00|6542.6|6536.6|6542.3|6536.3|6542.6|6536.6|6542.3|6536.3|0
1626316210000|2021-07-15 02:30:10|6542.5|6536.5|6542.8|6536.8|6543.3|6537.3|6542.5|6536.5|0
1626316220000|2021-07-15 02:30:20|6543|6537|6542.8|6536.8|6543.3|6537.3|6542.8|6536.8|0
1626316250000|2021-07-15 02:30:50|6542.6|6536.6|6539.3|6533.3|6542.6|6536.6|6539.3|6533.3|0
1626316260000|2021-07-15 02:31:00|6541|6535|6539.8|6533.8|6541|6535|6539.8|6533.8|1
1626316270000|2021-07-15 02:31:10|6540.3|6534.3|6541.9|6535.9|6541.9|6535.9|6540.3|6534.3|0
1626316290000|2021-07-15 02:31:30|6542.2|6536.2|6542.4|6536.4|6542.4|6536.4|6542.2|6536.2|0
1626316300000|2021-07-15 02:31:40|6541.8|6535.8|6541.3|6535.3|6541.8|6535.8|6541.3|6535.3|0
1626316310000|2021-07-15 02:31:50|6541.1|6535.1|6541.6|6535.6|6541.6|6535.6|6540.7|6534.7|0
1626316320000|2021-07-15 02:32:00|6541.8|6535.8|6540.4|6534.4|6541.8|6535.8|6540.4|6534.4|0
1626316330000|2021-07-15 02:32:10|6540.6|6534.6|6540.9|6534.9|6540.9|6534.9|6540.6|6534.6|0
1626316350000|2021-07-15 02:32:30|6541.9|6531.9|6537.3|6531.3|6541.9|6533.9|6537.3|6531.3|10
1626316360000|2021-07-15 02:32:40|6537.8|6531.8|6538|6532|6538|6532|6537.8|6531.8|0
1626316380000|2021-07-15 02:33:00|6538.3|6532.3|6539.3|6533.3|6539.3|6533.3|6538.3|6532.3|0
1626316410000|2021-07-15 02:33:30|6539.8|6533.8|6539.8|6533.8|6539.8|6533.8|6539.8|6533.8|0
1626316420000|2021-07-15 02:33:40|6539.6|6533.6|6539.8|6533.8|6539.8|6533.8|6539.6|6533.6|0
1626316500000|2021-07-15 02:35:00|6539.6|6533.6|6539.3|6533.3|6539.6|6533.6|6539.3|6533.3|0
1626316540000|2021-07-15 02:35:40|6539.1|6533.1|6539.8|6533.8|6539.8|6533.8|6539.1|6533.1|0
1626316680000|2021-07-15 02:38:00|6539.6|6533.6|6539|6533|6539.6|6533.6|6539|6533|0
1626316700000|2021-07-15 02:38:20|6538.8|6532.8|6538.5|6532.5|6538.8|6532.8|6538.5|6532.5|0
1626316710000|2021-07-15 02:38:30|6539.2|6533.2|6539.5|6533.5|6539.5|6533.5|6539.2|6533.2|0
1626316720000|2021-07-15 02:38:40|6539.8|6533.8|6539.8|6533.8|6539.8|6533.8|6539.8|6533.8|0
1626316780000|2021-07-15 02:39:40|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|0
1626316790000|2021-07-15 02:39:50|6542.6|6536.6|6550.5|6544.5|6550.8|6544.8|6542.6|6536.6|2
1626316800000|2021-07-15 02:40:00|6555.2|6549.2|6554|6548|6555.3|6549.3|6553.7|6547.7|3
1626316810000|2021-07-15 02:40:10|6553.2|6547.2|6553.2|6547.2|6553.4|6547.4|6553.2|6547.2|0
1626316820000|2021-07-15 02:40:20|6553.4|6547.4|6553.9|6547.9|6554.9|6548.9|6553.4|6547.4|0
1626316830000|2021-07-15 02:40:30|6553.5|6547.5|6553.5|6547.5|6553.5|6547.5|6553.5|6547.5|0
1626316840000|2021-07-15 02:40:40|6553.3|6547.3|6553.5|6547.5|6553.5|6547.5|6553|6547|0
1626316850000|2021-07-15 02:40:50|6553.7|6547.7|6553.2|6547.2|6553.9|6547.9|6553.2|6547.2|0
1626316860000|2021-07-15 02:41:00|6552.7|6546.7|6553.5|6547.5|6553.5|6547.5|6552.7|6546.7|0
1626316870000|2021-07-15 02:41:10|6555.7|6545.7|6553|6547|6555.7|6548.7|6553|6545.7|2
1626316900000|2021-07-15 02:41:40|6552.4|6542.4|6549.2|6543.2|6552.4|6543.2|6549.2|6539.4|1
1626316910000|2021-07-15 02:41:50|6548.9|6542.9|6550.2|6544.2|6550.2|6544.2|6548.9|6542.9|0
1626316920000|2021-07-15 02:42:00|6551.4|6541.4|6551.4|6541.4|6551.4|6541.4|6551.4|6541.4|0
1626316940000|2021-07-15 02:42:20|6550.2|6544.2|6553.1|6543.1|6553.4|6544.9|6550.2|6542.4|0
1626316950000|2021-07-15 02:42:30|6553.4|6543.4|6552.2|6546.2|6553.4|6546.2|6550.6|6542.8|0
1626316960000|2021-07-15 02:42:40|6554|6544|6548.4|6542.4|6554|6545.2|6548.4|6542.4|0
1626316980000|2021-07-15 02:43:00|6548.7|6542.7|6549.2|6543.2|6549.2|6543.2|6548.4|6542.4|0
1626316990000|2021-07-15 02:43:10|6549.5|6543.5|6549|6543|6549.5|6543.5|6549|6543|0
1626317000000|2021-07-15 02:43:20|6548.7|6542.7|6548.3|6542.3|6548.7|6542.7|6547.9|6541.9|0
1626317010000|2021-07-15 02:43:30|6548|6542|6548.7|6542.7|6548.7|6542.7|6547.7|6541.7|0
1626317020000|2021-07-15 02:43:40|6548.5|6542.5|6547.7|6541.7|6548.5|6542.5|6547.7|6541.7|0
1626317030000|2021-07-15 02:43:50|6549.7|6539.7|6545.3|6539.3|6549.7|6539.7|6545.3|6539.3|0
1626317050000|2021-07-15 02:44:10|6544.9|6538.9|6544|6538|6545.2|6539.2|6543.1|6537.1|0
1626317060000|2021-07-15 02:44:20|6543.6|6537.6|6545.9|6539.9|6545.9|6539.9|6543.6|6537.6|0
1626317070000|2021-07-15 02:44:30|6545.7|6539.7|6545.7|6539.7|6545.7|6539.7|6545.7|6539.7|0
1626317090000|2021-07-15 02:44:50|6545.9|6539.9|6546.9|6540.9|6546.9|6540.9|6545.9|6539.9|0
1626317100000|2021-07-15 02:45:00|6547.4|6541.4|6547.4|6541.4|6547.4|6541.4|6547.4|6541.4|0
1626317110000|2021-07-15 02:45:10|6547.2|6541.2|6545.9|6539.9|6547.2|6541.2|6545.9|6539.9|0
1626317120000|2021-07-15 02:45:20|6545.6|6539.6|6545.5|6539.5|6545.6|6539.6|6545.1|6539.1|0
1626317160000|2021-07-15 02:46:00|6545.7|6539.7|6546.5|6540.5|6546.5|6540.5|6545.7|6539.7|0
1626317170000|2021-07-15 02:46:10|6549.4|6539.4|6548.2|6542.2|6550.4|6542.9|6547.9|6539.4|0
1626317180000|2021-07-15 02:46:20|6547.9|6541.9|6547.5|6541.5|6547.9|6541.9|6547.5|6541.5|0
1626317190000|2021-07-15 02:46:30|6548.2|6542.2|6548.5|6542.5|6548.8|6542.8|6548|6542|8
1626317200000|2021-07-15 02:46:40|6549.2|6543.2|6548.3|6542.3|6549.3|6543.3|6548|6542|0
1626317210000|2021-07-15 02:46:50|6547.5|6541.5|6547.5|6541.5|6547.5|6541.5|6547.5|6541.5|0
1626317220000|2021-07-15 02:47:00|6547.8|6541.8|6548.7|6542.7|6548.7|6542.7|6547.8|6541.8|0
1626317230000|2021-07-15 02:47:10|6548.3|6542.3|6548.2|6542.2|6548.3|6542.3|6548.2|6542.2|0
1626317240000|2021-07-15 02:47:20|6547.8|6541.8|6548.3|6542.3|6548.3|6542.3|6547.8|6541.8|0
1626317250000|2021-07-15 02:47:30|6547.3|6541.3|6547.3|6541.3|6547.3|6541.3|6547.3|6541.3|0
1626317270000|2021-07-15 02:47:50|6547.5|6541.5|6548.3|6542.3|6548.3|6542.3|6547.5|6541.5|0
1626317280000|2021-07-15 02:48:00|6548.6|6542.6|6548.6|6542.6|6548.6|6542.6|6548.6|6542.6|0
1626317290000|2021-07-15 02:48:10|6548.3|6542.3|6548.3|6542.3|6548.3|6542.3|6548.3|6542.3|0
1626317300000|2021-07-15 02:48:20|6548.6|6542.6|6547.5|6541.5|6548.6|6542.6|6547.5|6541.5|0
1626317310000|2021-07-15 02:48:30|6547.3|6541.3|6545.8|6539.8|6547.3|6541.3|6545.8|6539.8|0
1626317320000|2021-07-15 02:48:40|6545.5|6539.5|6545.5|6539.5|6545.5|6539.5|6545.5|6539.5|0
1626317340000|2021-07-15 02:49:00|6546.8|6540.8|6547.3|6541.3|6547.3|6541.3|6546.5|6540.5|0
1626317350000|2021-07-15 02:49:10|6547.6|6541.6|6547.6|6541.6|6547.6|6541.6|6547.6|6541.6|0
1626317370000|2021-07-15 02:49:30|6547.3|6541.3|6546.8|6540.8|6547.3|6541.3|6546.8|6540.8|0
1626317390000|2021-07-15 02:49:50|6546.3|6540.3|6546|6540|6546.3|6540.3|6546|6540|0
1626317400000|2021-07-15 02:50:00|6546.3|6540.3|6547.3|6541.3|6547.3|6541.3|6546.2|6540.2|0
1626317410000|2021-07-15 02:50:10|6546.8|6540.8|6546.8|6540.8|6546.8|6540.8|6546.8|6540.8|0
1626317420000|2021-07-15 02:50:20|6546.5|6540.5|6546.8|6540.8|6546.8|6540.8|6546.2|6540.2|0
1626317430000|2021-07-15 02:50:30|6546.5|6540.5|6546.2|6540.2|6546.8|6540.8|6546.2|6540.2|0
1626317440000|2021-07-15 02:50:40|6546.8|6540.8|6546.5|6540.5|6546.8|6540.8|6546.5|6540.5|0
1626317450000|2021-07-15 02:50:50|6546.8|6540.8|6546.3|6540.3|6546.8|6540.8|6546.3|6540.3|0
1626317490000|2021-07-15 02:51:30|6546.5|6540.5|6547.3|6541.3|6547.3|6541.3|6546.5|6540.5|0
1626317500000|2021-07-15 02:51:40|6547.5|6541.5|6547.8|6541.8|6547.8|6541.8|6547.5|6541.5|0
1626317510000|2021-07-15 02:51:50|6548|6542|6548.8|6542.8|6549.3|6543.3|6548|6542|0
1626317520000|2021-07-15 02:52:00|6549|6543|6549.5|6543.5|6549.5|6543.5|6549|6543|0
1626317530000|2021-07-15 02:52:10|6551.7|6541.7|6552.3|6546.3|6552.3|6546.3|6550.8|6541.7|0
1626317550000|2021-07-15 02:52:30|6551.3|6545.3|6552|6546|6552|6546|6551.3|6545.3|0
1626317560000|2021-07-15 02:52:40|6552.3|6546.3|6552.3|6546.3|6552.3|6546.3|6552.3|6546.3|0
1626317580000|2021-07-15 02:53:00|6554.3|6548.3|6553.3|6547.3|6555|6549|6552.3|6546.3|0
1626317590000|2021-07-15 02:53:10|6555.2|6549.2|6555.3|6549.3|6555.7|6549.7|6555.2|6549.2|5
1626317620000|2021-07-15 02:53:40|6555.5|6549.5|6555.3|6549.3|6555.5|6549.5|6555.3|6549.3|0
1626317640000|2021-07-15 02:54:00|6554.5|6548.5|6553.3|6547.3|6554.5|6548.5|6553.3|6547.3|0
1626317650000|2021-07-15 02:54:10|6555|6549|6555.8|6549.8|6555.9|6549.9|6555|6549|1
1626317660000|2021-07-15 02:54:20|||||||||1
1626317670000|2021-07-15 02:54:30|6555.3|6549.3|6555.3|6549.3|6555.3|6549.3|6555.3|6549.3|1
1626317680000|2021-07-15 02:54:40|6555.6|6549.6|6555.6|6549.6|6555.6|6549.6|6555.6|6549.6|0
1626317690000|2021-07-15 02:54:50|||||||||1
1626317700000|2021-07-15 02:55:00|6555.3|6549.3|6555.3|6549.3|6555.3|6549.3|6555.3|6549.3|0
1626317710000|2021-07-15 02:55:10|6555|6549|6555|6549|6555.3|6549.3|6555|6549|0
1626317720000|2021-07-15 02:55:20|6554.6|6548.6|6554.1|6548.1|6554.9|6548.9|6554.1|6548.1|2
1626317780000|2021-07-15 02:56:20|6555.2|6549.2|6555.8|6549.8|6555.8|6549.8|6555.2|6549.2|2
1626317790000|2021-07-15 02:56:30|6556.1|6550.1|6555.6|6549.6|6556.1|6550.1|6555.6|6549.6|0
1626317810000|2021-07-15 02:56:50|6554.6|6548.6|6554.6|6548.6|6554.6|6548.6|6554.6|6548.6|0
1626317830000|2021-07-15 02:57:10|6554.3|6548.3|6554.1|6548.1|6554.3|6548.3|6554.1|6548.1|0
1626317840000|2021-07-15 02:57:20|6553.8|6547.8|6554.4|6548.4|6554.4|6548.4|6553.8|6547.8|1
1626317850000|2021-07-15 02:57:30|6553.6|6547.6|6554.6|6548.6|6554.6|6548.6|6553.6|6547.6|0
1626317880000|2021-07-15 02:58:00|6555.4|6549.4|6555.6|6549.6|6555.6|6549.6|6555.4|6549.4|0
1626317890000|2021-07-15 02:58:10|6555.8|6549.8|6555.9|6549.9|6556.4|6550.4|6555.8|6549.8|0
1626317900000|2021-07-15 02:58:20|6555.6|6549.6|6555.6|6549.6|6555.6|6549.6|6555.6|6549.6|0
1626317930000|2021-07-15 02:58:50|6556.1|6550.1|6555.9|6549.9|6556.1|6550.1|6555.9|6549.9|0
1626317940000|2021-07-15 02:59:00|6555.6|6549.6|6555.6|6549.6|6555.6|6549.6|6555.6|6549.6|0
1626317980000|2021-07-15 02:59:40|6555.2|6549.2|6555.6|6549.6|6555.6|6549.6|6555.2|6549.2|0
1626317990000|2021-07-15 02:59:50|6555.8|6549.8|6556.1|6550.1|6556.1|6550.1|6555.8|6549.8|0
1626318040000|2021-07-15 03:00:40|6555.6|6549.6|6555.6|6549.6|6555.6|6549.6|6555.6|6549.6|0
1626318050000|2021-07-15 03:00:50|6556.1|6550.1|6556.1|6550.1|6556.1|6550.1|6555.8|6549.8|0
1626318060000|2021-07-15 03:01:00|6556.3|6550.3|6556.6|6550.6|6556.6|6550.6|6556.3|6550.3|0
1626318080000|2021-07-15 03:01:20|6556.8|6550.8|6556.8|6550.8|6556.8|6550.8|6556.8|6550.8|0
1626318090000|2021-07-15 03:01:30|6556.6|6550.6|6556.3|6550.3|6556.6|6550.6|6556.3|6550.3|0
1626318100000|2021-07-15 03:01:40|6556.6|6550.6|6559.8|6553.8|6559.8|6553.8|6556.6|6550.6|0
1626318110000|2021-07-15 03:01:50|6560|6554|6561.3|6555.3|6561.3|6555.3|6559.8|6553.8|0
1626318120000|2021-07-15 03:02:00|6562.1|6556.1|6562.1|6556.1|6562.1|6556.1|6562.1|6556.1|0
1626318130000|2021-07-15 03:02:10|6563.1|6557.1|6561.1|6555.1|6563.3|6557.3|6560.7|6554.7|0
1626318150000|2021-07-15 03:02:30|6561.8|6555.8|6561.7|6555.7|6561.8|6555.8|6561.7|6555.7|0
1626318160000|2021-07-15 03:02:40|6561.1|6555.1|6561.1|6555.1|6561.1|6555.1|6561.1|6555.1|0
1626318170000|2021-07-15 03:02:50|6563.7|6553.7|6563.6|6553.6|6564.2|6555.1|6561.1|6553.6|2
1626318180000|2021-07-15 03:03:00|6561.4|6555.4|6563.6|6553.6|6563.6|6555.4|6561.4|6553.6|0
1626318190000|2021-07-15 03:03:10|6561.4|6555.4|6561.8|6555.8|6562.2|6556.2|6561.4|6555.4|3
1626318210000|2021-07-15 03:03:30|6561.6|6555.6|6561.6|6555.6|6561.6|6555.6|6561.6|6555.6|0
1626318240000|2021-07-15 03:04:00|6561.4|6555.4|6561.1|6555.1|6561.4|6555.4|6561.1|6555.1|0
1626318260000|2021-07-15 03:04:20|6560.6|6554.6|6558.9|6552.9|6560.9|6554.6|6558.9|6550.3|0
1626318270000|2021-07-15 03:04:30|6559.3|6553.3|6561.5|6555.5|6563.8|6555.5|6559.3|6553.3|4
1626318280000|2021-07-15 03:04:40|6561.8|6555.8|6560.8|6554.8|6563.6|6555.8|6560.8|6553.3|0
1626318300000|2021-07-15 03:05:00|6559.9|6553.9|6559.9|6553.9|6559.9|6553.9|6559.9|6553.9|0
1626318320000|2021-07-15 03:05:20|6564.2|6554.2|6563|6553|6564.2|6554.2|6563|6553|2
1626318350000|2021-07-15 03:05:50|6563.3|6553.3|6563.3|6553.3|6563.3|6553.3|6563.3|6553.3|0
1626318410000|2021-07-15 03:06:50|6562.8|6552.8|6561.8|6551.8|6564.8|6554.5|6560.5|6549.8|0
1626318420000|2021-07-15 03:07:00|6564.8|6549.8|6562.1|6552.1|6564.8|6552.3|6562.1|6549.8|0
1626318430000|2021-07-15 03:07:10|6559.1|6553.1|6559.3|6553.3|6559.3|6553.3|6559.1|6553.1|0
1626318440000|2021-07-15 03:07:20|6559.6|6553.6|6559.6|6553.6|6559.6|6553.6|6559.6|6553.6|0
1626318460000|2021-07-15 03:07:40|6559.8|6553.8|6560|6554|6560.1|6554.1|6559.8|6553.8|0
1626318470000|2021-07-15 03:07:50|6560.3|6554.3|6559.2|6553.2|6560.3|6554.3|6559.2|6553.2|0
1626318480000|2021-07-15 03:08:00|6557.5|6551.5|6561|6555|6561.3|6555|6557.5|6551|0
1626318490000|2021-07-15 03:08:10|6560.3|6554.3|6561.6|6555.6|6562.1|6556.1|6559.1|6551|0
1626318500000|2021-07-15 03:08:20|6562.5|6556.5|6561.6|6555.6|6562.5|6556.5|6561.6|6555.6|1
1626318510000|2021-07-15 03:08:30|6561.3|6555.3|6561.3|6555.3|6561.3|6555.3|6561.3|6555.3|0
1626318540000|2021-07-15 03:09:00|6561.5|6555.5|6562.1|6556.1|6562.3|6556.3|6561.5|6555.5|0
1626318550000|2021-07-15 03:09:10|6562.3|6556.3|6563.1|6557.1|6563.1|6557.1|6562.3|6556.3|0
1626318560000|2021-07-15 03:09:20|6565.1|6559.1|6566|6560|6566.2|6560.2|6565.1|6559.1|0
1626318570000|2021-07-15 03:09:30|6566.2|6560.2|6563.1|6557.1|6566.5|6560.5|6563.1|6557.1|5
1626318580000|2021-07-15 03:09:40|6562.7|6556.7|6563.1|6557.1|6563.1|6557.1|6562.7|6556.7|0
1626318590000|2021-07-15 03:09:50|6563.4|6557.4|6563.4|6557.4|6563.4|6557.4|6563.4|6557.4|0
1626318600000|2021-07-15 03:10:00|6563.1|6557.1|6563.1|6557.1|6563.1|6557.1|6563.1|6557.1|0
1626318610000|2021-07-15 03:10:10|6563.4|6557.4|6563.4|6557.4|6563.4|6557.4|6563.4|6557.4|0
1626318630000|2021-07-15 03:10:30|6563.1|6557.1|6563.2|6557.2|6563.2|6557.2|6562.6|6556.6|0
1626318640000|2021-07-15 03:10:40|6562.9|6556.9|6562.1|6556.1|6562.9|6556.9|6562.1|6556.1|0
1626318650000|2021-07-15 03:10:50|6561.8|6555.8|6562.9|6556.9|6562.9|6556.9|6561.8|6555.8|0
1626318680000|2021-07-15 03:11:20|6562.7|6556.7|6562.1|6556.1|6562.7|6556.7|6562.1|6556.1|0
1626318690000|2021-07-15 03:11:30|6561.8|6555.8|6562.6|6556.6|6562.6|6556.6|6561.8|6555.8|0
1626318710000|2021-07-15 03:11:50|6562.2|6556.2|6561.1|6555.1|6562.2|6556.2|6561.1|6555.1|0
1626318720000|2021-07-15 03:12:00|6560.9|6554.9|6560.4|6554.4|6560.9|6554.9|6560.4|6554.4|0
1626318730000|2021-07-15 03:12:10|6562|6556|6562.9|6556.9|6562.9|6556.9|6561.7|6555.7|1
1626318770000|2021-07-15 03:12:50|6562.4|6556.4|6562.4|6556.4|6562.4|6556.4|6562.4|6556.4|0
1626318820000|2021-07-15 03:13:40|6562.9|6556.9|6562.9|6556.9|6562.9|6556.9|6562.9|6556.9|0
1626318880000|2021-07-15 03:14:40|6563.2|6557.2|6565.5|6559.5|6565.5|6559.5|6563.2|6557.2|5
1626318910000|2021-07-15 03:15:10|6565.7|6559.7|6566|6560|6566|6560|6565.7|6559.7|0
1626318950000|2021-07-15 03:15:50|6566.3|6560.3|6567.2|6561.2|6567.5|6561.5|6566.3|6560.3|4
1626318960000|2021-07-15 03:16:00|6567.8|6561.8|6568.2|6562.2|6568.2|6562.2|6567.8|6561.8|0
1626318990000|2021-07-15 03:16:30|6567.6|6561.6|6567.6|6561.6|6567.6|6561.6|6567.6|6561.6|0
1626319000000|2021-07-15 03:16:40|6567.4|6561.4|6566.7|6560.7|6567.4|6561.4|6566.7|6560.7|0
1626319010000|2021-07-15 03:16:50|6566.5|6560.5|6565.5|6559.5|6566.5|6560.5|6565.5|6559.5|0
1626319020000|2021-07-15 03:17:00|6566.9|6556.9|6563.7|6557.7|6566.9|6558|6563.7|6556.2|0
1626319030000|2021-07-15 03:17:10|6563.5|6557.5|6563.7|6557.7|6563.7|6557.7|6563.2|6557.2|0
1626319060000|2021-07-15 03:17:40|6562.7|6556.7|6562.7|6556.7|6562.7|6556.7|6562.7|6556.7|0
1626319070000|2021-07-15 03:17:50|6562.5|6556.5|6561.9|6555.9|6562.5|6556.5|6561.4|6555.4|0
1626319080000|2021-07-15 03:18:00|6562|6556|6564.2|6558.2|6564.2|6558.2|6562|6556|0
1626319090000|2021-07-15 03:18:10|6563.4|6557.4|6565|6559|6565|6559|6563.4|6557.4|0
1626319100000|2021-07-15 03:18:20|6564.8|6558.8|6563.2|6557.2|6564.8|6558.8|6563.2|6557.2|0
1626319140000|2021-07-15 03:19:00|6563.3|6557.3|6563.7|6557.7|6563.7|6557.7|6562.8|6556.8|0
1626319150000|2021-07-15 03:19:10|6563.6|6557.6|6563.6|6557.6|6563.6|6557.6|6563.6|6557.6|0
1626319160000|2021-07-15 03:19:20|6563.5|6557.5|6563.1|6557.1|6563.5|6557.5|6563.1|6557.1|0
1626319230000|2021-07-15 03:20:30|6561.3|6555.3|6561.1|6555.1|6561.3|6555.3|6561.1|6555.1|0
1626319240000|2021-07-15 03:20:40|6560.8|6554.8|6557.8|6551.8|6560.8|6554.8|6557.8|6551.8|0
1626319250000|2021-07-15 03:20:50|6558.1|6552.1|6558.1|6552.1|6558.1|6552.1|6558.1|6552.1|0
1626319260000|2021-07-15 03:21:00|6557.8|6551.8|6557.5|6551.5|6557.8|6551.8|6557.5|6551.5|0
1626319270000|2021-07-15 03:21:10|6557.7|6551.7|6558.3|6552.3|6558.3|6552.3|6557.7|6551.7|0
1626319280000|2021-07-15 03:21:20|6559.3|6553.3|6559.3|6553.3|6559.3|6553.3|6559.3|6553.3|0
1626319290000|2021-07-15 03:21:30|6559.1|6553.1|6561.6|6555.6|6562.3|6556.3|6558.7|6552.7|0
1626319330000|2021-07-15 03:22:10|6561.8|6555.8|6559.3|6553.3|6561.8|6555.8|6558.8|6552.8|1
1626319340000|2021-07-15 03:22:20|6559.5|6553.5|6559.3|6553.3|6559.5|6553.5|6559.3|6553.3|0
1626319350000|2021-07-15 03:22:30|6559|6553|6559|6553|6559|6553|6559|6553|0
1626319360000|2021-07-15 03:22:40|6559.2|6553.2|6559.2|6553.2|6559.5|6553.5|6558.4|6552.4|1
1626319370000|2021-07-15 03:22:50|6559|6553|6557.8|6551.8|6559.5|6553.5|6557.8|6551.8|6
1626319380000|2021-07-15 03:23:00|6557.6|6551.6|6555.9|6549.9|6557.6|6551.6|6555.9|6549.9|0
1626319400000|2021-07-15 03:23:20|6556.2|6550.2|6555.9|6549.9|6556.2|6550.2|6555.9|6549.9|0
1626319410000|2021-07-15 03:23:30|6555.6|6549.6|6555.6|6549.6|6555.6|6549.6|6555.6|6549.6|0
1626319420000|2021-07-15 03:23:40|6555.1|6549.1|6554.6|6548.6|6555.1|6549.1|6554.6|6548.6|0
1626319440000|2021-07-15 03:24:00|6554.8|6548.8|6555.6|6549.6|6556.5|6550.5|6554.8|6548.8|0
1626319450000|2021-07-15 03:24:10|6555.3|6549.3|6555.6|6549.6|6555.6|6549.6|6555.3|6549.3|1
1626319460000|2021-07-15 03:24:20|6554.8|6548.8|6554.8|6548.8|6554.8|6548.8|6554.8|6548.8|0
1626319470000|2021-07-15 03:24:30|6555.3|6549.3|6555.3|6549.3|6555.3|6549.3|6555.3|6549.3|0
1626319480000|2021-07-15 03:24:40|6555.6|6549.6|6555.1|6549.1|6555.6|6549.6|6555.1|6549.1|0
1626319500000|2021-07-15 03:25:00|6554.8|6548.8|6556.5|6550.5|6556.7|6550.7|6554.8|6548.8|0
1626319520000|2021-07-15 03:25:20|6556.2|6550.2|6555.2|6549.2|6556.5|6550.5|6555.2|6549.2|2
1626319530000|2021-07-15 03:25:30|6556.7|6546.7|6554.7|6548.7|6556.7|6548.7|6554.7|6546.7|0
1626319540000|2021-07-15 03:25:40|6555|6549|6555.2|6549.2|6555.2|6549.2|6555|6549|0
1626319550000|2021-07-15 03:25:50|6556.7|6546.7|6555|6549|6556.7|6549|6554.5|6546.7|0
1626319560000|2021-07-15 03:26:00|6554.5|6548.5|6555|6549|6555|6549|6554.5|6548.5|0
1626319610000|2021-07-15 03:26:50|6555.5|6549.5|6555.2|6549.2|6555.5|6549.5|6555|6549|0
1626319640000|2021-07-15 03:27:20|6555|6549|6555.2|6549.2|6555.2|6549.2|6555|6549|0
1626319660000|2021-07-15 03:27:40|6555|6549|6555.2|6549.2|6555.2|6549.2|6555|6549|0
1626319710000|2021-07-15 03:28:30|6555|6549|6555|6549|6555.2|6549.2|6555|6549|0
1626319760000|2021-07-15 03:29:20|6555.2|6549.2|6555.2|6549.2|6555.2|6549.2|6555|6549|0
1626319800000|2021-07-15 03:30:00|6554.7|6548.7|6554.2|6548.2|6554.7|6548.7|6554.2|6548.2|0
1626319910000|2021-07-15 03:31:50|6553.8|6547.8|6554.2|6548.2|6554.2|6548.2|6553.8|6547.8|0
1626319920000|2021-07-15 03:32:00|6554.5|6548.5|6555.2|6549.2|6555.2|6549.2|6554.5|6548.5|0
1626319970000|2021-07-15 03:32:50|6556.7|6546.7|6557|6547|6557|6547|6556.7|6546.7|0
1626319980000|2021-07-15 03:33:00|6555.2|6549.2|6554.5|6548.5|6555.2|6549.2|6554.2|6548.2|0
1626319990000|2021-07-15 03:33:10|6554.2|6548.2|6554.2|6548.2|6554.2|6548.2|6554.2|6548.2|0
1626320010000|2021-07-15 03:33:30|6554.5|6548.5|6554.2|6548.2|6555.7|6549.7|6554.2|6548.2|0
1626320110000|2021-07-15 03:35:10|6553.7|6547.7|6552.7|6546.7|6553.7|6547.7|6552.7|6546.7|0
1626320120000|2021-07-15 03:35:20|6553.7|6547.7|6553.7|6547.7|6553.7|6547.7|6553.7|6547.7|0
1626320130000|2021-07-15 03:35:30|6555|6549|6555|6549|6555|6549|6555|6549|0
1626320140000|2021-07-15 03:35:40|6554.2|6548.2|6554.4|6548.4|6554.4|6548.4|6554.2|6548.2|0
1626320150000|2021-07-15 03:35:50|6554.6|6548.6|6554.6|6548.6|6554.6|6548.6|6554.6|6548.6|0
1626320160000|2021-07-15 03:36:00|6554.4|6548.4|6555.1|6549.1|6555.4|6549.4|6554.4|6548.4|0
1626320170000|2021-07-15 03:36:10|6555.4|6549.4|6555.4|6549.4|6555.4|6549.4|6555.4|6549.4|0
1626320180000|2021-07-15 03:36:20|6555.6|6549.6|6554.9|6548.9|6555.6|6549.6|6554.9|6548.9|0
1626320190000|2021-07-15 03:36:30|6554.6|6548.6|6554.4|6548.4|6554.6|6548.6|6554.4|6548.4|0
1626320200000|2021-07-15 03:36:40|6554.6|6548.6|6554.6|6548.6|6554.6|6548.6|6554.6|6548.6|0
1626320220000|2021-07-15 03:37:00|6554.9|6548.9|6555.4|6549.4|6555.4|6549.4|6554.9|6548.9|1
1626320270000|2021-07-15 03:37:50|6555.6|6549.6|6555.6|6549.6|6555.6|6549.6|6555.6|6549.6|0
1626320280000|2021-07-15 03:38:00|6555.4|6549.4|6555.6|6549.6|6555.6|6549.6|6555.4|6549.4|1
1626320310000|2021-07-15 03:38:30|6555.4|6549.4|6555.4|6549.4|6555.4|6549.4|6555.4|6549.4|0
1626320320000|2021-07-15 03:38:40|6555.1|6549.1|6555.9|6549.9|6555.9|6549.9|6555.1|6549.1|0
1626320330000|2021-07-15 03:38:50|6555.6|6549.6|6555.6|6549.6|6555.6|6549.6|6555.6|6549.6|0
1626320340000|2021-07-15 03:39:00|6555.9|6549.9|6555.9|6549.9|6555.9|6549.9|6555.9|6549.9|0
1626320350000|2021-07-15 03:39:10|6555.6|6549.6|6555.6|6549.6|6555.6|6549.6|6555.6|6549.6|0
1626320370000|2021-07-15 03:39:30|6555.3|6549.3|6555.6|6549.6|6555.6|6549.6|6555.3|6549.3|0
1626320380000|2021-07-15 03:39:40|6555.3|6549.3|6555.3|6549.3|6555.3|6549.3|6555.3|6549.3|0
1626320410000|2021-07-15 03:40:10|6555.1|6549.1|6553.4|6547.4|6555.1|6549.1|6553.4|6547.4|1
1626320420000|2021-07-15 03:40:20|6553.9|6547.9|6554.9|6548.9|6554.9|6548.9|6553.9|6547.9|0
1626320500000|2021-07-15 03:41:40|6556.4|6546.4|6553.9|6547.9|6556.4|6547.9|6553.9|6546.4|0
1626320520000|2021-07-15 03:42:00|6554.2|6548.2|6554.9|6548.9|6556.4|6548.9|6554.2|6546.4|0
1626320650000|2021-07-15 03:44:10|6556.7|6546.7|6554.5|6548.5|6556.7|6548.9|6554.5|6546.7|0
1626320660000|2021-07-15 03:44:20|6553.9|6547.9|6555.1|6549.1|6555.1|6549.1|6553.9|6547.9|0
1626320720000|2021-07-15 03:45:20|6554.9|6548.9|6553.9|6547.9|6556.4|6548.9|6553.9|6546.4|0
1626320750000|2021-07-15 03:45:50|6554.4|6548.4|6554.4|6548.4|6554.4|6548.4|6554.4|6548.4|0
1626320760000|2021-07-15 03:46:00|6555|6549|6555.4|6549.4|6555.4|6549.4|6554.9|6548.9|0
1626320820000|2021-07-15 03:47:00|6555.7|6549.7|6555.7|6549.7|6555.7|6549.7|6555.7|6549.7|0
1626320830000|2021-07-15 03:47:10|6556.2|6550.2|6555.7|6549.7|6556.2|6550.2|6555.7|6549.7|0
1626320860000|2021-07-15 03:47:40|6555.9|6549.9|6556.5|6550.5|6556.5|6550.5|6555.9|6549.9|0
1626320910000|2021-07-15 03:48:30|6557.1|6551.1|6559.7|6549.7|6560|6551.1|6557.1|6549.7|3
1626320950000|2021-07-15 03:49:10|6560|6550|6559.7|6549.7|6560|6550|6559.7|6549.7|0
1626320980000|2021-07-15 03:49:40|6560|6550|6559.7|6549.7|6560|6550|6559.7|6549.7|0
1626320990000|2021-07-15 03:49:50|6559.4|6549.4|6559.4|6549.4|6559.7|6549.7|6559.4|6549.4|0
1626321030000|2021-07-15 03:50:30|6559.7|6549.7|6559.7|6549.7|6559.7|6549.7|6559.7|6549.7|0
1626321060000|2021-07-15 03:51:00|6559|6549|6559|6549|6559|6549|6559|6549|0
1626321260000|2021-07-15 03:54:20|6557.8|6551.8|6558.6|6552.6|6558.6|6552.6|6557.8|6551.8|0
1626321270000|2021-07-15 03:54:30|6558.9|6552.9|6558.9|6552.9|6558.9|6552.9|6558.6|6552.6|0
1626321280000|2021-07-15 03:54:40|6558.6|6552.6|6558.6|6552.6|6558.9|6552.9|6558.6|6552.6|0
1626321290000|2021-07-15 03:54:50|6559.1|6553.1|6559.6|6553.6|6559.6|6553.6|6559.1|6553.1|0
1626321300000|2021-07-15 03:55:00|6560|6554|6560|6554|6560|6554|6560|6554|0
1626321310000|2021-07-15 03:55:10|6560.5|6554.5|6560.5|6554.5|6560.5|6554.5|6560.5|6554.5|0
1626321320000|2021-07-15 03:55:20|6560|6554|6560|6554|6560|6554|6560|6554|0
1626321390000|2021-07-15 03:56:30|6559.8|6553.8|6560|6554|6560|6554|6559.8|6553.8|0
1626321400000|2021-07-15 03:56:40|6560.7|6554.7|6560.7|6554.7|6560.7|6554.7|6560.7|6554.7|2
1626321410000|2021-07-15 03:56:50|6561|6555|6562|6556|6562|6556|6561|6555|0
1626321420000|2021-07-15 03:57:00|6562.6|6556.6|6562.4|6556.4|6564.2|6558.2|6562.2|6556.2|1
1626321430000|2021-07-15 03:57:10|6562.7|6556.7|6562.4|6556.4|6563.1|6557.1|6562.2|6556.2|0
1626321440000|2021-07-15 03:57:20|6562.3|6556.3|6562|6556|6562.3|6556.3|6562|6556|0
1626321450000|2021-07-15 03:57:30|6562.2|6556.2|6562.2|6556.2|6562.2|6556.2|6562.2|6556.2|2
1626321460000|2021-07-15 03:57:40|6563.2|6557.2|6563.2|6557.2|6563.2|6557.2|6563.2|6557.2|1
1626321510000|2021-07-15 03:58:30|6563|6557|6563|6557|6563|6557|6563|6557|0
1626321530000|2021-07-15 03:58:50|6562.2|6556.2|6562.2|6556.2|6562.2|6556.2|6562.2|6556.2|0
1626321580000|2021-07-15 03:59:40|6561.9|6555.9|6562.4|6556.4|6562.4|6556.4|6561.9|6555.9|0
1626321660000|2021-07-15 04:01:00|||||||||2
1626321680000|2021-07-15 04:01:20|6562.7|6556.7|6562.7|6556.7|6562.7|6556.7|6562.7|6556.7|0
1626321690000|2021-07-15 04:01:30|6563.4|6557.4|6563.4|6557.4|6563.4|6557.4|6563.4|6557.4|1
1626321710000|2021-07-15 04:01:50|6563.1|6557.1|6563.1|6557.1|6563.1|6557.1|6563.1|6557.1|0
1626321730000|2021-07-15 04:02:10|6563.4|6557.4|6562.6|6556.6|6563.4|6557.4|6562.6|6556.6|0
1626321740000|2021-07-15 04:02:20|6562.4|6556.4|6562.4|6556.4|6562.4|6556.4|6562.4|6556.4|0
1626321750000|2021-07-15 04:02:30|6561.8|6555.8|6561.7|6555.7|6561.8|6555.8|6561.5|6555.5|0
1626321790000|2021-07-15 04:03:10|6560.9|6554.9|6560.2|6554.2|6560.9|6554.9|6560|6554|0
1626321830000|2021-07-15 04:03:50|6559.9|6553.9|6559|6553|6559.9|6553.9|6558.7|6552.7|10
1626321860000|2021-07-15 04:04:20|6558.7|6552.7|6558.7|6552.7|6559|6553|6558.7|6552.7|0
1626321870000|2021-07-15 04:04:30|6558.4|6552.4|6557.7|6551.7|6559.9|6552.4|6557.4|6549.9|0
1626321880000|2021-07-15 04:04:40|6557.4|6551.4|6557.4|6551.4|6557.4|6551.4|6557.4|6551.4|0
1626321980000|2021-07-15 04:06:20|6559.6|6549.6|6557.4|6551.4|6559.6|6551.6|6557.4|6549.6|0
1626322000000|2021-07-15 04:06:40|6559.6|6549.6|6559.6|6549.6|6559.6|6549.6|6559.6|6549.6|0
1626322010000|2021-07-15 04:06:50|6557.4|6551.4|6557.4|6551.4|6557.4|6551.4|6557.4|6551.4|0
1626322040000|2021-07-15 04:07:20|6556.6|6550.6|6555.6|6549.6|6557.4|6551.4|6555.6|6549.6|0
1626322060000|2021-07-15 04:07:40|6556.8|6550.8|6558.2|6552.2|6558.2|6552.2|6556.8|6550.8|1
1626322090000|2021-07-15 04:08:10|6558.4|6552.4|6558.7|6552.7|6558.7|6552.7|6558.4|6552.4|0
1626322100000|2021-07-15 04:08:20|6558.9|6552.9|6558.9|6552.9|6558.9|6552.9|6558.7|6552.7|0
1626322120000|2021-07-15 04:08:40|6558.7|6552.7|6558.7|6552.7|6558.7|6552.7|6558.7|6552.7|0
1626322140000|2021-07-15 04:09:00|6558.9|6552.9|6558.9|6552.9|6558.9|6552.9|6558.9|6552.9|0
1626322230000|2021-07-15 04:10:30|||||||||2
1626322250000|2021-07-15 04:10:50|6558.2|6552.2|6558.2|6552.2|6558.2|6552.2|6558.2|6552.2|0
1626322420000|2021-07-15 04:13:40|6557.7|6551.7|6557.7|6551.7|6557.7|6551.7|6557.4|6551.4|0
1626322510000|2021-07-15 04:15:10|6558.2|6552.2|6558.2|6552.2|6558.2|6552.2|6558.2|6552.2|0
1626322560000|2021-07-15 04:16:00|6558.4|6552.4|6558.9|6552.9|6558.9|6552.9|6558.4|6552.4|0
1626322580000|2021-07-15 04:16:20|6559.1|6553.1|6559.8|6553.8|6559.8|6553.8|6559.1|6553.1|0
1626322600000|2021-07-15 04:16:40|6559.3|6553.3|6559.3|6553.3|6559.3|6553.3|6559.3|6553.3|0
1626322610000|2021-07-15 04:16:50|6559.8|6553.8|6560.3|6554.3|6560.3|6554.3|6558.9|6552.9|0
1626322620000|2021-07-15 04:17:00|6560.1|6554.1|6559.8|6553.8|6560.1|6554.1|6559.8|6553.8|0
1626322640000|2021-07-15 04:17:20|6559.3|6553.3|6559.1|6553.1|6559.3|6553.3|6559.1|6553.1|0
1626322720000|2021-07-15 04:18:40|6561.6|6551.6|6561.6|6551.6|6561.6|6551.6|6561.6|6551.6|0
1626322780000|2021-07-15 04:19:40|6559.4|6553.4|6561.3|6551.3|6561.3|6553.4|6559.4|6551.3|0
1626322790000|2021-07-15 04:19:50|6559.4|6553.4|6561.6|6551.6|6561.6|6553.4|6559.4|6551.6|0
1626322910000|2021-07-15 04:21:50|6559.4|6553.4|6559.1|6553.1|6561.6|6553.4|6559.1|6551.6|0
1626322930000|2021-07-15 04:22:10|6559|6553|6559|6553|6559|6553|6559|6553|0
1626322940000|2021-07-15 04:22:20|6561|6555|6561.4|6555.4|6561.5|6555.5|6561|6555|0
1626322970000|2021-07-15 04:22:50|6561.9|6555.9|6562.5|6556.5|6562.5|6556.5|6561.9|6555.9|0
1626322980000|2021-07-15 04:23:00|6561.9|6555.9|6561.9|6555.9|6561.9|6555.9|6561.9|6555.9|0
1626323010000|2021-07-15 04:23:30|6561.8|6555.8|6561.8|6555.8|6561.8|6555.8|6561.8|6555.8|0
1626323040000|2021-07-15 04:24:00|6562.7|6556.7|6562.8|6556.8|6562.8|6556.8|6562.7|6556.7|0
1626323100000|2021-07-15 04:25:00|6561.8|6555.8|6561.8|6555.8|6561.8|6555.8|6561.8|6555.8|0
1626323120000|2021-07-15 04:25:20|6562|6556|6562.3|6556.3|6562.3|6556.3|6562|6556|0
1626323130000|2021-07-15 04:25:30|6561.8|6555.8|6561.6|6555.6|6561.8|6555.8|6561.6|6555.6|0
1626323140000|2021-07-15 04:25:40|6561.3|6555.3|6561.3|6555.3|6561.3|6555.3|6561.3|6555.3|0
1626323160000|2021-07-15 04:26:00|6561.9|6555.9|6563|6557|6564|6558|6561.8|6555.8|0
1626323170000|2021-07-15 04:26:10|6563.3|6557.3|6563.3|6557.3|6563.3|6557.3|6563.3|6557.3|0
1626323230000|2021-07-15 04:27:10|6562.8|6556.8|6562.8|6556.8|6562.8|6556.8|6562.8|6556.8|0
1626323330000|2021-07-15 04:28:50|6562.5|6556.5|6562.5|6556.5|6562.5|6556.5|6562.5|6556.5|0
1626323340000|2021-07-15 04:29:00|6562.8|6556.8|6562.8|6556.8|6562.8|6556.8|6562.8|6556.8|0
1626323470000|2021-07-15 04:31:10|6562.5|6556.5|6562.5|6556.5|6562.5|6556.5|6562.5|6556.5|0
1626323480000|2021-07-15 04:31:20|6562.8|6556.8|6562.8|6556.8|6562.8|6556.8|6562.8|6556.8|0
1626323500000|2021-07-15 04:31:40|6562.5|6556.5|6562.5|6556.5|6562.5|6556.5|6562.5|6556.5|0
1626323510000|2021-07-15 04:31:50|6563|6557|6563.3|6557.3|6563.8|6557.8|6563|6557|0
1626323590000|2021-07-15 04:33:10|6563.8|6557.8|6564|6558|6564|6558|6563.8|6557.8|0
1626323600000|2021-07-15 04:33:20|6564.5|6558.5|6564.5|6558.5|6564.5|6558.5|6564.5|6558.5|0
1626323610000|2021-07-15 04:33:30|6565.7|6559.7|6565.4|6559.4|6565.7|6559.7|6565.2|6559.2|1
1626323620000|2021-07-15 04:33:40|6565.6|6559.6|6565.9|6559.9|6565.9|6559.9|6565.6|6559.6|0
1626323630000|2021-07-15 04:33:50|6566.9|6560.9|6566.9|6560.9|6566.9|6560.9|6566.9|6560.9|1
1626323650000|2021-07-15 04:34:10|6567.2|6561.2|6567.2|6561.2|6567.5|6561.5|6567.2|6561.2|0
1626323660000|2021-07-15 04:34:20|6567.5|6561.5|6567.5|6561.5|6567.5|6561.5|6567.5|6561.5|0
1626323700000|2021-07-15 04:35:00|6567.2|6561.2|6567.2|6561.2|6567.2|6561.2|6566.4|6560.4|0
1626323710000|2021-07-15 04:35:10|6566.9|6560.9|6566.9|6560.9|6566.9|6560.9|6566.9|6560.9|0
1626323740000|2021-07-15 04:35:40|6567.2|6561.2|6567.2|6561.2|6567.2|6561.2|6567.2|6561.2|0
1626323750000|2021-07-15 04:35:50|6566.9|6560.9|6566.9|6560.9|6566.9|6560.9|6566.9|6560.9|0
1626323760000|2021-07-15 04:36:00|6566.7|6560.7|6566.9|6560.9|6566.9|6560.9|6566.7|6560.7|0
1626323820000|2021-07-15 04:37:00|6566.4|6560.4|6566.7|6560.7|6566.7|6560.7|6566.4|6560.4|0
1626323830000|2021-07-15 04:37:10|6567.3|6561.3|6567.3|6561.3|6567.3|6561.3|6567.3|6561.3|0
1626323850000|2021-07-15 04:37:30|6567.8|6561.8|6567.8|6561.8|6567.8|6561.8|6567.8|6561.8|0
1626323870000|2021-07-15 04:37:50|6568|6562|6568|6562|6568|6562|6568|6562|1
1626323880000|2021-07-15 04:38:00|6568.3|6562.3|6569.5|6563.5|6569.5|6563.5|6568.3|6562.3|0
1626323910000|2021-07-15 04:38:30|6569.8|6563.8|6569.8|6563.8|6569.8|6563.8|6569.8|6563.8|0
1626323920000|2021-07-15 04:38:40|6569.5|6563.5|6569.5|6563.5|6569.5|6563.5|6569.5|6563.5|0
1626323930000|2021-07-15 04:38:50|6569.7|6563.7|6569.8|6563.8|6569.8|6563.8|6569.7|6563.7|0
1626323940000|2021-07-15 04:39:00|6570|6564|6571.6|6565.6|6571.6|6565.6|6570|6564|0
1626323950000|2021-07-15 04:39:10|6572.1|6566.1|6580.7|6574.7|6580.7|6574.7|6572.1|6566.1|4
1626323960000|2021-07-15 04:39:20|6580.9|6574.9|6581.2|6575.2|6581.2|6575.2|6580.5|6574.5|0
1626323970000|2021-07-15 04:39:30|6579.7|6573.7|6580.6|6574.6|6581.1|6575.1|6579.2|6573.2|4
1626323980000|2021-07-15 04:39:40|6581.1|6575.1|6581.1|6575.1|6581.1|6575.1|6580.5|6574.5|0
1626323990000|2021-07-15 04:39:50|6585|6579|6587.1|6581.1|6587.1|6581.1|6584.7|6578.7|7
1626324000000|2021-07-15 04:40:00|6587.3|6581.3|6589.9|6583.9|6589.9|6583.9|6587.3|6581.3|0
1626324010000|2021-07-15 04:40:10|6589.7|6583.7|6588.9|6582.9|6589.7|6583.7|6588.9|6582.9|1
1626324040000|2021-07-15 04:40:40|6590|6584|6588.9|6582.9|6590|6584|6588.9|6582.9|0
1626324050000|2021-07-15 04:40:50|6588.7|6582.7|6588.6|6582.6|6588.7|6582.7|6588.4|6582.4|0
1626324060000|2021-07-15 04:41:00|6588.7|6582.7|6588.7|6582.7|6588.7|6582.7|6588.4|6582.4|0
1626324070000|2021-07-15 04:41:10|6588.4|6582.4|6586.4|6580.4|6588.4|6582.4|6586.4|6580.4|0
1626324080000|2021-07-15 04:41:20|6586.6|6580.6|6588.4|6582.4|6588.4|6582.4|6586.6|6580.6|0
1626324100000|2021-07-15 04:41:40|6588.2|6582.2|6588.1|6582.1|6588.2|6582.2|6587.6|6581.6|0
1626324110000|2021-07-15 04:41:50|6588.4|6582.4|6589.7|6583.7|6591.2|6585.2|6588.4|6582.4|2
1626324120000|2021-07-15 04:42:00|6590|6584|6590|6584|6590.3|6584.3|6589.4|6583.4|0
1626324130000|2021-07-15 04:42:10|6590.3|6584.3|6590.3|6584.3|6590.3|6584.3|6590.3|6584.3|0
1626324140000|2021-07-15 04:42:20|6590.5|6584.5|6586.1|6580.1|6591|6585|6586.1|6580.1|2
1626324160000|2021-07-15 04:42:40|6585.9|6579.9|6585.4|6579.4|6585.9|6579.9|6585.4|6579.4|0
1626324230000|2021-07-15 04:43:50|6585.2|6579.2|6585.2|6579.2|6585.2|6579.2|6585.2|6579.2|0
1626324240000|2021-07-15 04:44:00|6584.9|6578.9|6583.9|6577.9|6584.9|6578.9|6583.6|6577.6|0
1626324270000|2021-07-15 04:44:30|6584.1|6578.1|6584.1|6578.1|6584.1|6578.1|6584.1|6578.1|0
1626324290000|2021-07-15 04:44:50|6585.4|6579.4|6583.8|6577.8|6585.4|6579.4|6583.8|6577.8|1
1626324350000|2021-07-15 04:45:50|6584.3|6578.3|6585.7|6579.7|6585.9|6579.9|6584.3|6578.3|0
1626324360000|2021-07-15 04:46:00|6585.4|6579.4|6584.6|6578.6|6585.7|6579.7|6584.6|6578.6|0
1626324370000|2021-07-15 04:46:10|6583.6|6577.6|6585.1|6579.1|6585.1|6579.1|6583.6|6577.6|0
1626324380000|2021-07-15 04:46:20|6585.9|6579.9|6586.2|6580.2|6586.2|6580.2|6585.9|6579.9|0
1626324390000|2021-07-15 04:46:30|6585.9|6579.9|6585.1|6579.1|6585.9|6579.9|6584.8|6578.8|0
1626324400000|2021-07-15 04:46:40|6585.4|6579.4|6585.4|6579.4|6585.4|6579.4|6585.4|6579.4|0
1626324410000|2021-07-15 04:46:50|6585.1|6579.1|6585.4|6579.4|6585.4|6579.4|6584.3|6578.3|0
1626324420000|2021-07-15 04:47:00|6585.2|6579.2|6585.4|6579.4|6585.4|6579.4|6584.3|6578.3|0
1626324430000|2021-07-15 04:47:10|6585.1|6579.1|6586.2|6580.2|6586.2|6580.2|6584.3|6578.3|0
1626324450000|2021-07-15 04:47:30|6585.9|6579.9|6585.4|6579.4|6586.2|6580.2|6585.4|6579.4|1
1626324460000|2021-07-15 04:47:40|6584.8|6578.8|6585.9|6579.9|6585.9|6579.9|6584.8|6578.8|0
1626324470000|2021-07-15 04:47:50|6586.2|6580.2|6585.5|6579.5|6586.2|6580.2|6585.5|6579.5|3
1626324490000|2021-07-15 04:48:10|6585|6579|6585|6579|6585|6579|6585|6579|0
1626324500000|2021-07-15 04:48:20|6585.2|6579.2|6585.5|6579.5|6585.5|6579.5|6585.2|6579.2|0
1626324520000|2021-07-15 04:48:40|6585.3|6579.3|6585|6579|6585.3|6579.3|6585|6579|0
1626324540000|2021-07-15 04:49:00|6584.4|6578.4|6584.4|6578.4|6584.4|6578.4|6584.2|6578.2|0
1626324580000|2021-07-15 04:49:40|6584.2|6578.2|6584.2|6578.2|6584.2|6578.2|6584.2|6578.2|0
1626324590000|2021-07-15 04:49:50|6584.4|6578.4|6584.4|6578.4|6584.4|6578.4|6584.4|6578.4|0
1626324600000|2021-07-15 04:50:00|6583.9|6577.9|6584.4|6578.4|6584.4|6578.4|6583.9|6577.9|0
1626324610000|2021-07-15 04:50:10|6584.3|6578.3|6581.3|6575.3|6584.3|6578.3|6581.3|6575.3|1
1626324650000|2021-07-15 04:50:50|6581.7|6575.7|6581.7|6575.7|6581.7|6575.7|6581.7|6575.7|0
1626324660000|2021-07-15 04:51:00|6581.3|6575.3|6581.3|6575.3|6581.3|6575.3|6581.3|6575.3|0
1626324670000|2021-07-15 04:51:10|6580.3|6574.3|6580.3|6574.3|6580.3|6574.3|6580.3|6574.3|0
1626324710000|2021-07-15 04:51:50|6581.8|6575.8|6582.1|6576.1|6582.1|6576.1|6581.5|6575.5|0
1626324750000|2021-07-15 04:52:30|6581.6|6575.6|6581.6|6575.6|6581.6|6575.6|6581.6|6575.6|0
1626324760000|2021-07-15 04:52:40|6582.1|6576.1|6582.1|6576.1|6582.1|6576.1|6582.1|6576.1|0
1626324820000|2021-07-15 04:53:40|6582.4|6576.4|6582.4|6576.4|6582.4|6576.4|6582.4|6576.4|0
1626324830000|2021-07-15 04:53:50|6582.1|6576.1|6582.1|6576.1|6582.1|6576.1|6582.1|6576.1|0
1626324890000|2021-07-15 04:54:50|6582.4|6576.4|6582.4|6576.4|6582.4|6576.4|6582.4|6576.4|0
1626324900000|2021-07-15 04:55:00|6582.6|6576.6|6582.5|6576.5|6583.1|6577.1|6582.5|6576.5|0
1626324960000|2021-07-15 04:56:00|6582.3|6576.3|6582.3|6576.3|6582.3|6576.3|6582.3|6576.3|0
1626324970000|2021-07-15 04:56:10|6582|6576|6582|6576|6582|6576|6582|6576|0
1626324980000|2021-07-15 04:56:20|6581.6|6575.6|6580|6574|6581.6|6575.6|6580|6574|0
1626325010000|2021-07-15 04:56:50|6579.8|6573.8|6579.6|6573.6|6580.1|6574.1|6578.5|6572.5|1
1626325020000|2021-07-15 04:57:00|6579.4|6573.4|6580.1|6574.1|6580.1|6574.1|6579.4|6573.4|0
1626325030000|2021-07-15 04:57:10|6579.6|6573.6|6576.6|6570.6|6579.6|6573.6|6574.4|6568.4|1
1626325040000|2021-07-15 04:57:20|6576.9|6570.9|6578.1|6572.1|6579.4|6572.4|6576.9|6569.1|0
1626325050000|2021-07-15 04:57:30|6577.9|6571.9|6578.6|6572.6|6578.9|6572.9|6577.8|6571.8|0
1626325090000|2021-07-15 04:58:10|6581.4|6571.4|6583.4|6573.4|6583.4|6573.4|6579.1|6571.4|0
1626325100000|2021-07-15 04:58:20|6583.6|6573.6|6583.6|6573.6|6583.6|6573.6|6583.6|6573.6|0
1626325110000|2021-07-15 04:58:30|6580.6|6574.6|6580.9|6574.9|6580.9|6574.9|6580.6|6574.6|0
1626325120000|2021-07-15 04:58:40|6580.3|6574.3|6580.1|6574.1|6580.3|6574.3|6580.1|6574.1|0
1626325130000|2021-07-15 04:58:50|6580.8|6574.8|6580.6|6574.6|6580.8|6574.8|6580.6|6574.6|0
1626325140000|2021-07-15 04:59:00|6580.3|6574.3|6580.8|6574.8|6580.8|6574.8|6580.3|6574.3|0
1626325170000|2021-07-15 04:59:30|6581.3|6575.3|6581|6575|6581.3|6575.3|6581|6575|0
1626325180000|2021-07-15 04:59:40|6581.3|6575.3|6580.8|6574.8|6581.3|6575.3|6580.8|6574.8|0
1626325190000|2021-07-15 04:59:50|6580.6|6574.6|6578.8|6572.8|6580.6|6574.6|6578.8|6572.8|0
1626325200000|2021-07-15 05:00:00|6578.3|6572.3|6578.5|6572.5|6578.5|6572.5|6578.3|6572.3|0
1626325210000|2021-07-15 05:00:10|6578.6|6572.6|6578.3|6572.3|6578.6|6572.6|6578.3|6572.3|0
1626325220000|2021-07-15 05:00:20|6578.8|6572.8|6579.3|6573.3|6581.8|6573.3|6578.8|6571.8|0
1626325230000|2021-07-15 05:00:30|6579.6|6573.6|6583.1|6573.1|6583.1|6573.6|6579.6|6573.1|0
1626325240000|2021-07-15 05:00:40|6579.3|6573.3|6579.3|6573.3|6579.3|6573.3|6579.3|6573.3|0
1626325260000|2021-07-15 05:01:00|6580.6|6574.6|6582.8|6572.8|6582.8|6574.6|6580.6|6572.8|0
1626325270000|2021-07-15 05:01:10|6583.1|6573.1|6583.6|6573.6|6583.6|6573.6|6583.1|6573.1|0
1626325310000|2021-07-15 05:01:50|6583.4|6573.4|6581.8|6571.8|6583.4|6573.4|6581.8|6571.8|0
1626325330000|2021-07-15 05:02:10|6579.6|6573.6|6581.8|6571.8|6582|6573.6|6579.6|6571.8|0
1626325340000|2021-07-15 05:02:20|6582.8|6572.8|6581.8|6571.8|6582.8|6574.3|6580.3|6571.5|0
1626325370000|2021-07-15 05:02:50|6580.3|6574.3|6580.3|6574.3|6580.6|6574.6|6580|6574|0
1626325380000|2021-07-15 05:03:00|6580.6|6574.6|6583.1|6573.1|6583.1|6574.6|6580.6|6572.5|0
1626325410000|2021-07-15 05:03:30|6582.3|6576.3|6582.3|6576.3|6582.3|6576.3|6582.3|6576.3|15
1626325420000|2021-07-15 05:03:40|6581.8|6575.8|6581.8|6575.8|6581.8|6575.8|6581.8|6575.8|0
1626325430000|2021-07-15 05:03:50|6582.3|6576.3|6581.8|6575.8|6582.3|6576.3|6581.8|6575.8|0
1626325440000|2021-07-15 05:04:00|6582.8|6576.8|6582.8|6576.8|6582.8|6576.8|6582.8|6576.8|0
1626325450000|2021-07-15 05:04:10|6583.6|6577.6|6583.6|6577.6|6583.6|6577.6|6583.6|6577.6|0
1626325470000|2021-07-15 05:04:30|6583.8|6577.8|6584.1|6578.1|6584.1|6578.1|6583.8|6577.8|0
1626325480000|2021-07-15 05:04:40|6582.1|6576.1|6581.6|6575.6|6582.1|6576.1|6581.6|6575.6|2
1626325500000|2021-07-15 05:05:00|6581.4|6575.4|6581.6|6575.6|6582.1|6576.1|6581.4|6575.4|0
1626325510000|2021-07-15 05:05:10|6581.8|6575.8|6582.6|6576.6|6582.6|6576.6|6581.8|6575.8|0
1626325520000|2021-07-15 05:05:20|6582.4|6576.4|6582.6|6576.6|6582.6|6576.6|6582.4|6576.4|0
1626325550000|2021-07-15 05:05:50|6582.9|6576.9|6582.9|6576.9|6582.9|6576.9|6582.9|6576.9|0
1626325560000|2021-07-15 05:06:00|6583.4|6577.4|6585.1|6579.1|6587.3|6579.1|6583.4|6577.3|0
1626325570000|2021-07-15 05:06:10|6583.8|6577.8|6583.8|6577.8|6583.8|6577.8|6583.8|6577.8|0
1626325580000|2021-07-15 05:06:20|6586.3|6576.3|6586.6|6576.6|6586.6|6576.6|6586.3|6576.3|0
1626325620000|2021-07-15 05:07:00|6586.3|6576.3|6586.3|6576.3|6586.3|6576.3|6586.3|6576.3|0
1626325630000|2021-07-15 05:07:10|6583.6|6577.6|6582.5|6576.5|6586.6|6577.6|6582.5|6575.7|0
1626325650000|2021-07-15 05:07:30|6582.3|6576.3|6582.3|6576.3|6582.3|6576.3|6582.3|6576.3|0
1626325680000|2021-07-15 05:08:00|6582.5|6576.5|6582.5|6576.5|6582.5|6576.5|6582.5|6576.5|1
1626325690000|2021-07-15 05:08:10|6582.3|6576.3|6582.3|6576.3|6582.3|6576.3|6582.3|6576.3|0
1626325700000|2021-07-15 05:08:20|6582|6576|6582|6576|6582|6576|6582|6576|0
1626325720000|2021-07-15 05:08:40|6579.8|6573.8|6581.3|6575.3|6581.3|6575.3|6579.6|6573.6|1
1626325740000|2021-07-15 05:09:00|6582.8|6576.8|6586.3|6580.3|6586.3|6580.3|6582.8|6576.8|0
1626325750000|2021-07-15 05:09:10|6584.1|6578.1|6584.3|6578.3|6584.3|6578.3|6583.1|6577.1|1
1626325800000|2021-07-15 05:10:00|6584.6|6578.6|6584.6|6578.6|6584.6|6578.6|6584.6|6578.6|0
1626325850000|2021-07-15 05:10:50|6584.3|6578.3|6584.1|6578.1|6584.3|6578.3|6584.1|6578.1|0
1626325860000|2021-07-15 05:11:00|6584.6|6578.6|6584.6|6578.6|6584.6|6578.6|6584.6|6578.6|0
1626325900000|2021-07-15 05:11:40|6587|6577|6587.3|6577.3|6587.3|6577.3|6587|6577|0
1626325910000|2021-07-15 05:11:50|6585.5|6579.5|6585.6|6575.6|6587.3|6579.5|6582.8|6575.6|0
1626325970000|2021-07-15 05:12:50|6584.1|6578.1|6584.6|6578.6|6584.8|6578.8|6584.1|6578.1|0
1626325980000|2021-07-15 05:13:00|6584.8|6578.8|6582.6|6576.6|6587.6|6581.6|6582.6|6576.6|0
1626326000000|2021-07-15 05:13:20|6582.3|6576.3|6582.1|6576.1|6582.3|6576.3|6581.8|6575.8|0
1626326010000|2021-07-15 05:13:30|6581.9|6575.9|6582.1|6576.1|6582.1|6576.1|6581.9|6575.9|0
1626326020000|2021-07-15 05:13:40|6582.3|6576.3|6583.6|6577.6|6583.6|6577.6|6582.3|6576.3|0
1626326040000|2021-07-15 05:14:00|6584.1|6578.1|6584.1|6578.1|6584.1|6578.1|6584.1|6578.1|0
1626326050000|2021-07-15 05:14:10|6584.6|6578.6|6585.1|6579.1|6586.1|6580.1|6584.6|6578.6|0
1626326060000|2021-07-15 05:14:20|6585.2|6579.2|6585.6|6579.6|6585.6|6579.6|6585.2|6579.2|0
1626326080000|2021-07-15 05:14:40|6585.7|6579.7|6586.6|6580.6|6587.6|6581.6|6585.7|6579.7|0
1626326100000|2021-07-15 05:15:00|6586.7|6580.7|6588.2|6582.2|6588.2|6582.2|6586.7|6580.7|0
1626326110000|2021-07-15 05:15:10|6587.9|6581.9|6588.5|6582.5|6589.4|6583.4|6587.9|6581.9|0
1626326120000|2021-07-15 05:15:20|6587.9|6581.9|6587|6581|6587.9|6581.9|6587|6581|0
1626326140000|2021-07-15 05:15:40|6586.9|6580.9|6587.2|6581.2|6587.6|6581.6|6586.7|6580.7|1
1626326160000|2021-07-15 05:16:00|6587|6581|6587|6581|6587|6581|6587|6581|0
1626326170000|2021-07-15 05:16:10|6586.7|6580.7|6587.7|6581.7|6587.7|6581.7|6586.7|6580.7|0
1626326180000|2021-07-15 05:16:20|6588.6|6582.6|6590.7|6584.7|6591|6585|6588.6|6582.6|4
1626326190000|2021-07-15 05:16:30|6590.5|6584.5|6590.5|6584.5|6590.5|6584.5|6590.2|6584.2|0
1626326200000|2021-07-15 05:16:40|6591|6585|6590.2|6584.2|6591|6585|6590.2|6584.2|0
1626326210000|2021-07-15 05:16:50|6588.7|6582.7|6587|6581|6588.7|6582.7|6587|6581|1
1626326220000|2021-07-15 05:17:00|6587.3|6581.3|6587.3|6581.3|6587.3|6581.3|6586.7|6580.7|0
1626326230000|2021-07-15 05:17:10|6586.8|6580.8|6584.7|6578.7|6586.8|6580.8|6584.7|6578.7|0
1626326240000|2021-07-15 05:17:20|6585|6579|6584.2|6578.2|6585.8|6579.8|6584.2|6578.2|0
1626326250000|2021-07-15 05:17:30|6584|6578|6584.8|6578.8|6584.8|6578.8|6584|6578|0
1626326260000|2021-07-15 05:17:40|6584.5|6578.5|6584.2|6578.2|6584.5|6578.5|6584|6578|0
1626326270000|2021-07-15 05:17:50|6584.6|6578.6|6584|6578|6584.6|6578.6|6584|6578|0
1626326280000|2021-07-15 05:18:00|6583.7|6577.7|6584.5|6578.5|6584.5|6578.5|6583.7|6577.7|0
1626326290000|2021-07-15 05:18:10|6584.7|6578.7|6584.7|6578.7|6584.7|6578.7|6584.7|6578.7|1
1626326300000|2021-07-15 05:18:20|6584.5|6578.5|6584.2|6578.2|6584.5|6578.5|6584.2|6578.2|0
1626326310000|2021-07-15 05:18:30|6584|6578|6582.2|6576.2|6584|6578|6582.2|6576.2|0
1626326320000|2021-07-15 05:18:40|6582|6576|6582.2|6576.2|6582.2|6576.2|6582|6576|0
1626326390000|2021-07-15 05:19:50|6582.5|6576.5|6582.5|6576.5|6582.5|6576.5|6582.5|6576.5|0
1626326400000|2021-07-15 05:20:00|6582.7|6576.7|6582.7|6576.7|6582.7|6576.7|6582.7|6576.7|0
1626326430000|2021-07-15 05:20:30|6582.5|6576.5|6582.5|6576.5|6582.5|6576.5|6582.5|6576.5|0
1626326440000|2021-07-15 05:20:40|6582.7|6576.7|6582.5|6576.5|6582.7|6576.7|6582.5|6576.5|0
1626326450000|2021-07-15 05:20:50|6582|6576|6582.7|6576.7|6582.7|6576.7|6582|6576|0
1626326520000|2021-07-15 05:22:00|6582.2|6576.2|6582.7|6576.7|6582.7|6576.7|6582.2|6576.2|0
1626326530000|2021-07-15 05:22:10|6582.5|6576.5|6582.7|6576.7|6582.7|6576.7|6582.2|6576.2|0
1626326540000|2021-07-15 05:22:20|6583|6577|6582.8|6576.8|6583|6577|6582.8|6576.8|0
1626326580000|2021-07-15 05:23:00|6583|6577|6583|6577|6583|6577|6583|6577|0
1626326680000|2021-07-15 05:24:40|6583.1|6577.1|6583.3|6577.3|6583.3|6577.3|6583.1|6577.1|1
1626326690000|2021-07-15 05:24:50|6583.7|6577.7|6584.5|6578.5|6584.5|6578.5|6583.7|6577.7|0
1626326700000|2021-07-15 05:25:00|6585.1|6579.1|6586|6580|6586.2|6580.2|6585.1|6579.1|0
1626326720000|2021-07-15 05:25:20|6586.2|6580.2|6586.2|6580.2|6586.2|6580.2|6586.2|6580.2|0
1626326730000|2021-07-15 05:25:30|6585.8|6579.8|6585.7|6579.7|6585.8|6579.8|6585.7|6579.7|0
1626326760000|2021-07-15 05:26:00|6586|6580|6586|6580|6586|6580|6586|6580|0
1626326770000|2021-07-15 05:26:10|6586.5|6580.5|6588.6|6582.6|6588.6|6582.6|6586.5|6580.5|0
1626326810000|2021-07-15 05:26:50|6588.4|6582.4|6588.3|6582.3|6588.4|6582.4|6588.3|6582.3|1
1626326820000|2021-07-15 05:27:00|6588.6|6582.6|6592.3|6586.3|6592.3|6586.3|6588.6|6582.6|9
1626326830000|2021-07-15 05:27:10|6593.2|6587.2|6592.9|6586.9|6593.2|6587.2|6592.6|6586.6|0
1626326840000|2021-07-15 05:27:20|6592.4|6586.4|6590.5|6584.5|6592.4|6586.4|6590.5|6584.5|0
1626326850000|2021-07-15 05:27:30|6590.3|6584.3|6590.3|6584.3|6590.3|6584.3|6590.3|6584.3|0
1626326900000|2021-07-15 05:28:20|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|0
1626326920000|2021-07-15 05:28:40|6591|6585|6591.6|6585.6|6591.6|6585.6|6591|6585|0
1626326930000|2021-07-15 05:28:50|6591.9|6585.9|6592.4|6586.4|6592.4|6586.4|6591.9|6585.9|0
1626326970000|2021-07-15 05:29:30|6592.6|6586.6|6590.3|6584.3|6592.6|6586.6|6590.3|6584.3|0
1626326990000|2021-07-15 05:29:50|6590.9|6584.9|6590.3|6584.3|6590.9|6584.9|6590.3|6584.3|0
1626327000000|2021-07-15 05:30:00|6590.5|6584.5|6595.6|6589.6|6598.1|6589.8|6590.5|6584.5|4
1626327010000|2021-07-15 05:30:10|6597.5|6587.5|6598.1|6588.1|6598.1|6588.1|6597.5|6587.5|0
1626327020000|2021-07-15 05:30:20|6598.3|6588.3|6598.1|6588.1|6598.3|6588.3|6598.1|6588.1|0
1626327030000|2021-07-15 05:30:30|6594.7|6588.7|6593|6587|6594.8|6588.8|6593|6587|0
1626327040000|2021-07-15 05:30:40|6592.7|6586.7|6593|6587|6593|6587|6592.7|6586.7|0
1626327060000|2021-07-15 05:31:00|6592.8|6586.8|6593.6|6587.6|6593.6|6587.6|6592.8|6586.8|0
1626327070000|2021-07-15 05:31:10|6594.1|6588.1|6594.6|6588.6|6596.8|6588.6|6594.1|6586.8|0
1626327080000|2021-07-15 05:31:20|6595.3|6589.3|6596.1|6590.1|6596.1|6590.1|6595.1|6589.1|0
1626327090000|2021-07-15 05:31:30|6595.8|6589.8|6595.8|6589.8|6595.8|6589.8|6595.8|6589.8|0
1626327100000|2021-07-15 05:31:40|6596.1|6590.1|6596.1|6590.1|6596.1|6590.1|6595.8|6589.8|0
1626327110000|2021-07-15 05:31:50|6595.8|6589.8|6594.5|6588.5|6595.8|6589.8|6594.5|6588.5|0
1626327120000|2021-07-15 05:32:00|6594.8|6588.8|6592|6586|6594.8|6588.8|6592|6586|0
1626327130000|2021-07-15 05:32:10|6591.7|6585.7|6594.6|6588.6|6597.1|6588.6|6591.7|6585.7|0
1626327160000|2021-07-15 05:32:40|6596.8|6586.8|6594.6|6588.6|6596.8|6588.6|6594.6|6586.8|0
1626327190000|2021-07-15 05:33:10|6594.1|6588.1|6593.6|6583.6|6594.1|6588.1|6592.8|6583.6|0
1626327210000|2021-07-15 05:33:30|6591.2|6585.2|6590.6|6584.6|6591.2|6585.2|6590.6|6584.6|0
1626327240000|2021-07-15 05:34:00|6590.8|6584.8|6591.1|6585.1|6591.1|6585.1|6590.8|6584.8|0
1626327250000|2021-07-15 05:34:10|6591.9|6585.9|6592.6|6586.6|6594.8|6586.6|6591.9|6584.8|0
1626327270000|2021-07-15 05:34:30|6592.4|6586.4|6591.5|6585.5|6592.4|6586.4|6591.5|6585.5|0
1626327280000|2021-07-15 05:34:40|6592|6586|6592.3|6586.3|6592.3|6586.3|6592|6586|0
1626327290000|2021-07-15 05:34:50|6592.6|6586.6|6592.6|6586.6|6595.4|6586.6|6592.6|6584.8|0
1626327300000|2021-07-15 05:35:00|6592.3|6586.3|6593.9|6587.9|6594.1|6588.1|6592.3|6586.3|0
1626327310000|2021-07-15 05:35:10|6594.1|6588.1|6594.9|6588.9|6594.9|6588.9|6594.1|6588.1|0
1626327320000|2021-07-15 05:35:20|6595.1|6589.1|6596.3|6590.3|6596.3|6590.3|6595.1|6589.1|1
1626327330000|2021-07-15 05:35:30|6596.8|6590.8|6596.8|6590.8|6596.8|6590.8|6596.8|6590.8|0
1626327340000|2021-07-15 05:35:40|6596.5|6590.5|6595.5|6589.5|6596.5|6590.5|6595.5|6589.5|1
1626327350000|2021-07-15 05:35:50|6595|6589|6596.1|6586.1|6596.1|6589|6592.6|6584.1|1
1626327380000|2021-07-15 05:36:20|6593.7|6587.7|6593.1|6587.1|6593.7|6587.7|6593.1|6587.1|0
1626327410000|2021-07-15 05:36:50|6591.9|6585.9|6592.6|6586.6|6592.6|6586.6|6590.9|6584.9|0
1626327420000|2021-07-15 05:37:00|6594.1|6584.1|6594.1|6584.1|6594.1|6584.1|6593.6|6583.6|0
1626327430000|2021-07-15 05:37:10|6593.6|6583.6|6593.6|6583.6|6594.4|6586.9|6592.6|6583.6|0
1626327440000|2021-07-15 05:37:20|6594.1|6584.1|6594.1|6584.1|6594.1|6586.6|6592.6|6584.1|0
1626327450000|2021-07-15 05:37:30|6591.3|6585.3|6591.6|6585.6|6593.1|6585.6|6590.9|6582.8|0
1626327460000|2021-07-15 05:37:40|6591.5|6585.5|6591.6|6585.6|6591.6|6585.6|6591.5|6585.5|0
1626327470000|2021-07-15 05:37:50|6591.8|6585.8|6590.8|6584.8|6591.8|6585.8|6590.8|6584.8|0
1626327480000|2021-07-15 05:38:00|6591.3|6585.3|6591.1|6585.1|6591.3|6585.3|6591.1|6585.1|0
1626327490000|2021-07-15 05:38:10|6591.6|6581.6|6591.6|6581.6|6591.6|6581.6|6591.6|6581.6|0
1626327510000|2021-07-15 05:38:30|6591.1|6581.1|6588.6|6582.6|6591.1|6582.6|6588.2|6580.1|0
1626327540000|2021-07-15 05:39:00|6586.9|6580.9|6588.6|6582.6|6589.6|6582.6|6586.1|6579.1|0
1626327570000|2021-07-15 05:39:30|6586.6|6580.6|6586.6|6580.6|6586.6|6580.6|6586.6|6580.6|0
1626327580000|2021-07-15 05:39:40|6586.1|6580.1|6586.1|6580.1|6586.1|6580.1|6586.1|6580.1|0
1626327610000|2021-07-15 05:40:10|6587.2|6581.2|6591.1|6581.1|6591.1|6582.6|6587.2|6579.5|1
1626327640000|2021-07-15 05:40:40|6589.6|6583.6|6589.1|6583.1|6589.6|6583.6|6589.1|6583.1|10
1626327650000|2021-07-15 05:40:50|6588.6|6582.6|6588.6|6582.6|6588.6|6582.6|6588.6|6582.6|0
1626327660000|2021-07-15 05:41:00|6591.6|6581.6|6590.1|6584.1|6592.1|6584.6|6590.1|6581.6|0
1626327670000|2021-07-15 05:41:10|6588.6|6580.1|6590.1|6580.1|6590.4|6582.6|6588.6|6580.1|0
1626327680000|2021-07-15 05:41:20|6588.3|6582.3|6590.6|6584.6|6591.1|6584.6|6588.3|6581.1|0
1626327700000|2021-07-15 05:41:40|6591.6|6585.6|6590.6|6584.6|6591.6|6585.6|6590.6|6584.6|0
1626327710000|2021-07-15 05:41:50|6593.1|6583.1|6592.1|6582.1|6593.1|6584.9|6590.6|6582.1|0
1626327720000|2021-07-15 05:42:00|6590.3|6584.3|6593.1|6583.1|6593.1|6584.6|6590.3|6582.6|0
1626327730000|2021-07-15 05:42:10|6592.1|6582.1|6592.1|6582.1|6592.1|6582.1|6592.1|6582.1|0
1626327740000|2021-07-15 05:42:20|6591.6|6581.6|6591.6|6581.6|6591.6|6581.6|6591.6|6581.6|0
1626327750000|2021-07-15 05:42:30|6592.1|6582.1|6592.1|6582.1|6592.1|6582.1|6592.1|6582.1|0
1626327760000|2021-07-15 05:42:40|6591.8|6581.8|6591.8|6581.8|6591.8|6581.8|6591.8|6581.8|0
1626327780000|2021-07-15 05:43:00|6592.1|6582.1|6592.1|6582.1|6592.1|6582.1|6592.1|6582.1|0
1626327810000|2021-07-15 05:43:30|6589.6|6583.6|6589.6|6583.6|6589.6|6583.6|6589.6|6583.6|0
1626327830000|2021-07-15 05:43:50|6592.1|6582.1|6590.6|6584.6|6592.1|6584.6|6590.6|6582.1|0
1626327840000|2021-07-15 05:44:00|6590.3|6584.3|6590.6|6584.6|6593.1|6584.9|6590.2|6582.1|0
1626327870000|2021-07-15 05:44:30|6591.6|6585.6|6591.6|6585.6|6591.6|6585.6|6591.6|6585.6|0
1626327880000|2021-07-15 05:44:40|6591.8|6585.8|6591.6|6585.6|6592.1|6586.1|6591.6|6585.6|0
1626327900000|2021-07-15 05:45:00|6592.1|6586.1|6592.1|6586.1|6592.1|6586.1|6592.1|6586.1|0
1626328020000|2021-07-15 05:47:00|6591.1|6585.1|6590.1|6584.1|6591.1|6585.1|6590.1|6584.1|0
1626328030000|2021-07-15 05:47:10|6590.7|6580.7|6590.6|6580.6|6593.2|6581.1|6589.6|6578.2|0
1626328040000|2021-07-15 05:47:20|6591.1|6581.1|6589.6|6583.6|6591.1|6583.6|6589.6|6581.1|0
1626328060000|2021-07-15 05:47:40|6591.4|6581.4|6588.6|6582.6|6591.4|6582.6|6588.6|6581.4|0
1626328070000|2021-07-15 05:47:50|6588.4|6582.4|6591|6581|6591.1|6583.1|6588.4|6581|0
1626328080000|2021-07-15 05:48:00|6588.5|6582.5|6589.2|6583.2|6589.2|6583.2|6588.5|6582.5|0
1626328110000|2021-07-15 05:48:30|6589.7|6583.7|6589.7|6583.7|6589.7|6583.7|6589.7|6583.7|0
1626328120000|2021-07-15 05:48:40|||||||||1
1626328130000|2021-07-15 05:48:50|6589.5|6583.5|6590|6584|6590|6584|6589.5|6583.5|0
1626328140000|2021-07-15 05:49:00|6589.7|6583.7|6591|6585|6591|6585|6589.7|6583.7|0
1626328150000|2021-07-15 05:49:10|6590.7|6584.7|6590.7|6584.7|6590.7|6584.7|6590.7|6584.7|0
1626328170000|2021-07-15 05:49:30|6590.2|6584.2|6590.2|6584.2|6591.7|6584.2|6590.2|6581.7|0
1626328200000|2021-07-15 05:50:00|6591.7|6581.7|6591.7|6581.7|6591.7|6581.7|6591.7|6581.7|0
1626328250000|2021-07-15 05:50:50|6589.9|6583.9|6589.9|6583.9|6591.1|6585.1|6589.9|6583.9|2
1626328260000|2021-07-15 05:51:00|6590.4|6584.4|6590.6|6584.6|6590.6|6584.6|6589.9|6583.9|0
1626328290000|2021-07-15 05:51:30|6590.4|6584.4|6588.4|6582.4|6590.4|6584.4|6587.9|6581.9|3
1626328310000|2021-07-15 05:51:50|6588.7|6582.7|6588.7|6582.7|6588.7|6582.7|6588.7|6582.7|0
1626328320000|2021-07-15 05:52:00|6589.2|6583.2|6588.7|6582.7|6589.2|6583.2|6588.7|6582.7|0
1626328330000|2021-07-15 05:52:10|6588.5|6582.5|6587.9|6581.9|6590.4|6583.5|6587.9|6580.4|0
1626328340000|2021-07-15 05:52:20|6586.9|6580.9|6588.9|6582.9|6589.2|6583.2|6586.9|6580.9|0
1626328350000|2021-07-15 05:52:30|6588.7|6582.7|6588.7|6582.7|6588.9|6582.9|6588.7|6582.7|0
1626328360000|2021-07-15 05:52:40|6589.5|6583.5|6588.7|6582.7|6589.5|6583.5|6588.7|6582.7|0
1626328370000|2021-07-15 05:52:50|6589.2|6583.2|6589.7|6583.7|6589.7|6583.7|6588.9|6582.9|0
1626328380000|2021-07-15 05:53:00|6589.5|6583.5|6589.7|6583.7|6589.7|6583.7|6589|6583|0
1626328390000|2021-07-15 05:53:10|6590.7|6584.7|6589.9|6583.9|6591.2|6585.2|6589.9|6583.9|0
1626328400000|2021-07-15 05:53:20|6590|6584|6589.9|6583.9|6590.2|6584.2|6589.7|6583.7|0
1626328410000|2021-07-15 05:53:30|6590.2|6584.2|6589.7|6583.7|6590.2|6584.2|6589.7|6583.7|0
1626328420000|2021-07-15 05:53:40|6589.5|6583.5|6588.9|6582.9|6589.5|6583.5|6588.9|6582.9|0
1626328440000|2021-07-15 05:54:00|6589.2|6583.2|6590.2|6584.2|6590.5|6584.5|6589.2|6583.2|0
1626328480000|2021-07-15 05:54:40|6590.4|6584.4|6590.7|6584.7|6590.7|6584.7|6590.4|6584.4|0
1626328540000|2021-07-15 05:55:40|6589.9|6583.9|6589.9|6583.9|6589.9|6583.9|6589.9|6583.9|0
1626328550000|2021-07-15 05:55:50|6589.7|6583.7|6587.7|6581.7|6589.7|6583.7|6587.7|6581.7|1
1626328560000|2021-07-15 05:56:00|6588.5|6582.5|6587.7|6581.7|6588.5|6582.5|6587.7|6581.7|0
1626328570000|2021-07-15 05:56:10|6588|6582|6588|6582|6588|6582|6588|6582|0
1626328590000|2021-07-15 05:56:30|6587.8|6581.8|6586.2|6580.2|6588|6582|6586.2|6580.2|0
1626328600000|2021-07-15 05:56:40|6586.9|6580.9|6586.7|6580.7|6587.2|6581.2|6586.7|6580.7|0
1626328610000|2021-07-15 05:56:50|6586.5|6580.5|6585|6579|6586.5|6580.5|6585|6579|0
1626328620000|2021-07-15 05:57:00|6584.2|6578.2|6583.7|6577.7|6584.2|6578.2|6583.7|6577.7|0
1626328630000|2021-07-15 05:57:10|6584|6578|6583|6577|6584|6578|6583|6577|0
1626328650000|2021-07-15 05:57:30|6583.3|6577.3|6584|6578|6584|6578|6583.3|6577.3|0
1626328690000|2021-07-15 05:58:10|6583.5|6577.5|6584|6578|6584|6578|6583.5|6577.5|0
1626328730000|2021-07-15 05:58:50|6584.5|6578.5|6584.5|6578.5|6584.5|6578.5|6584.5|6578.5|0
1626328760000|2021-07-15 05:59:20|6584|6578|6583.7|6577.7|6584|6578|6583.5|6577.5|0
1626328770000|2021-07-15 05:59:30|6584|6578|6584.7|6578.7|6584.7|6578.7|6584|6578|0
1626328800000|2021-07-15 06:00:00|6583.5|6577.5|6585|6579|6585.2|6579.2|6583.5|6577.5|1
1626328810000|2021-07-15 06:00:10|6584.5|6578.5|6584.5|6578.5|6584.5|6578.5|6584.5|6578.5|1
1626328820000|2021-07-15 06:00:20|6584.1|6578.1|6583.6|6577.6|6584.1|6578.1|6583.6|6577.6|0
1626328830000|2021-07-15 06:00:30|6583.9|6577.9|6583.1|6577.1|6584.3|6578.3|6583.1|6577.1|0
1626328860000|2021-07-15 06:01:00|6584.3|6578.3|6584.1|6578.1|6584.6|6578.6|6583|6577|0
1626328870000|2021-07-15 06:01:10|6583.9|6577.9|6583.9|6577.9|6584.1|6578.1|6583.6|6577.6|0
1626328920000|2021-07-15 06:02:00|6584.1|6578.1|6584.1|6578.1|6586.3|6578.1|6584.1|6576.3|0
1626328930000|2021-07-15 06:02:10|6588.3|6578.3|6588.5|6578.5|6588.5|6578.5|6588.3|6578.3|0
1626328940000|2021-07-15 06:02:20|6590.8|6575.8|6584.3|6578.3|6590.8|6579.1|6584.3|6575.8|0
1626328950000|2021-07-15 06:02:30|6585.6|6579.6|6587.1|6581.1|6587.1|6581.1|6585.6|6579.6|0
1626328960000|2021-07-15 06:02:40|6587.3|6581.3|6584.3|6578.3|6587.3|6581.3|6584.3|6577|0
1626328970000|2021-07-15 06:02:50|6584.5|6578.5|6584.5|6578.5|6586.1|6580.1|6584.5|6578.5|0
1626328980000|2021-07-15 06:03:00|6587.6|6577.6|6587.8|6581.8|6587.8|6581.8|6585.8|6577.6|0
1626329000000|2021-07-15 06:03:20|6587.6|6581.6|6586.8|6576.8|6588.3|6581.6|6586.1|6576.8|0
1626329010000|2021-07-15 06:03:30|6587.1|6577.1|6586.3|6576.3|6587.1|6578.1|6584.1|6576.3|0
1626329020000|2021-07-15 06:03:40|6586.6|6576.6|6584.4|6578.4|6586.6|6578.4|6584.4|6576.6|0
1626329030000|2021-07-15 06:03:50|6584.1|6578.1|6584.1|6578.1|6584.1|6578.1|6584.1|6578.1|0
1626329040000|2021-07-15 06:04:00|6586.6|6576.6|6584.1|6578.1|6586.6|6578.1|6584.1|6576.6|0
1626329050000|2021-07-15 06:04:10|6586.3|6576.3|6586.6|6576.6|6586.6|6576.6|6586.3|6576.3|0
1626329090000|2021-07-15 06:04:50|6584.1|6578.1|6586.6|6576.6|6586.6|6578.1|6584.1|6576.3|0
1626329100000|2021-07-15 06:05:00|6586.3|6576.3|6586.6|6576.6|6586.6|6576.6|6586.3|6576.3|0
1626329110000|2021-07-15 06:05:10|6588|6578|6588.3|6578.3|6588.3|6578.3|6588|6578|0
1626329150000|2021-07-15 06:05:50|6588.5|6578.5|6588.5|6578.5|6588.5|6578.5|6588.5|6578.5|0
1626329220000|2021-07-15 06:07:00|6588.3|6578.3|6588.3|6578.3|6588.3|6578.3|6588.3|6578.3|0
1626329230000|2021-07-15 06:07:10|6584.5|6578.5|6583.8|6577.8|6586.3|6579.1|6583.8|6576.3|0
1626329240000|2021-07-15 06:07:20|6584.1|6578.1|6584.1|6578.1|6584.1|6578.1|6584.1|6578.1|0
1626329280000|2021-07-15 06:08:00|6586.3|6576.3|6586.3|6576.3|6586.3|6576.3|6586.3|6576.3|0
1626329290000|2021-07-15 06:08:10|6586.6|6576.6|6584.8|6578.8|6586.6|6578.8|6584.8|6576.6|0
1626329300000|2021-07-15 06:08:20|6584.6|6578.6|6585.4|6579.4|6585.4|6579.4|6584.6|6578.6|0
1626329310000|2021-07-15 06:08:30|6585.6|6579.6|6585.1|6579.1|6585.6|6579.6|6585.1|6579.1|0
1626329320000|2021-07-15 06:08:40|6585.4|6579.4|6584.9|6578.9|6585.4|6579.4|6584.9|6578.9|0
1626329330000|2021-07-15 06:08:50|6585.1|6579.1|6584.9|6578.9|6585.1|6579.1|6584.9|6578.9|0
1626329340000|2021-07-15 06:09:00|6585.7|6579.7|6584.4|6578.4|6585.7|6579.7|6584.4|6578.4|0
1626329370000|2021-07-15 06:09:30|6584.9|6578.9|6584.9|6578.9|6584.9|6578.9|6584.9|6578.9|0
1626329390000|2021-07-15 06:09:50|6585.4|6579.4|6584.9|6578.9|6585.4|6579.4|6584.9|6578.9|0
1626329400000|2021-07-15 06:10:00|6584.4|6578.4|6584.9|6578.9|6584.9|6578.9|6584.4|6578.4|0
1626329420000|2021-07-15 06:10:20|6584.7|6578.7|6584.9|6578.9|6584.9|6578.9|6584.7|6578.7|0
1626329430000|2021-07-15 06:10:30|6584.7|6578.7|6584.4|6578.4|6584.7|6578.7|6584.4|6578.4|0
1626329440000|2021-07-15 06:10:40|6583.9|6577.9|6583.9|6577.9|6583.9|6577.9|6583.9|6577.9|0
1626329450000|2021-07-15 06:10:50|6584.2|6578.2|6584.2|6578.2|6584.2|6578.2|6584.2|6578.2|0
1626329460000|2021-07-15 06:11:00|6584.9|6578.9|6585.4|6579.4|6585.4|6579.4|6584.9|6578.9|0
1626329520000|2021-07-15 06:12:00|6585.9|6579.9|6583.9|6577.9|6585.9|6579.9|6583.6|6577.6|0
1626329580000|2021-07-15 06:13:00|6583.5|6577.5|6581.4|6575.4|6583.5|6577.5|6580.8|6574.8|1
1626329610000|2021-07-15 06:13:30|6580.4|6574.4|6580.4|6574.4|6580.4|6574.4|6580.4|6574.4|0
1626329650000|2021-07-15 06:14:10|6578.4|6572.4|6578.1|6572.1|6578.4|6572.4|6578.1|6572.1|0
1626329660000|2021-07-15 06:14:20|6577.6|6571.6|6577.6|6571.6|6577.6|6571.6|6577.6|6571.6|0
1626329670000|2021-07-15 06:14:30|6577|6571|6576.4|6570.4|6577|6571|6576.1|6570.1|2
1626329690000|2021-07-15 06:14:50|6576.7|6570.7|6575.6|6569.6|6576.7|6570.7|6575.6|6569.6|0
1626329700000|2021-07-15 06:15:00|6576.1|6570.1|6576.1|6570.1|6576.1|6570.1|6576.1|6570.1|0
1626329730000|2021-07-15 06:15:30|6578.9|6568.9|6578.9|6568.9|6578.9|6568.9|6578.9|6568.9|0
1626329740000|2021-07-15 06:15:40|6576.4|6570.4|6576.4|6570.4|6576.4|6570.4|6576.4|6570.4|0
1626329750000|2021-07-15 06:15:50|6577.2|6571.2|6577.2|6571.2|6577.2|6571.2|6577.2|6571.2|0
1626329760000|2021-07-15 06:16:00|6576.9|6570.9|6576.6|6570.6|6577.2|6571.2|6576.6|6570.6|0
1626329770000|2021-07-15 06:16:10|6576.9|6570.9|6577.4|6571.4|6577.4|6571.4|6576.4|6570.4|0
1626329790000|2021-07-15 06:16:30|6577.2|6571.2|6576.9|6570.9|6577.2|6571.2|6576.9|6570.9|0
1626329800000|2021-07-15 06:16:40|6577.4|6571.4|6577.4|6571.4|6579.4|6573.4|6577.4|6571.4|0
1626329810000|2021-07-15 06:16:50|6577.2|6571.2|6577.1|6571.1|6577.7|6571.7|6576.4|6570.4|0
1626329820000|2021-07-15 06:17:00|6577.3|6571.3|6576.4|6570.4|6578.9|6571.7|6576.4|6568.9|0
1626329830000|2021-07-15 06:17:10|6576.1|6570.1|6576.1|6570.1|6576.1|6570.1|6576.1|6570.1|0
1626329850000|2021-07-15 06:17:30|6576.3|6570.3|6576.8|6570.8|6576.8|6570.8|6576.3|6570.3|0
1626329860000|2021-07-15 06:17:40|6577.5|6571.5|6577.4|6571.4|6577.5|6571.5|6577.4|6571.4|0
1626329870000|2021-07-15 06:17:50|6577.8|6571.8|6574.3|6568.3|6577.8|6571.8|6574.3|6568.3|0
1626329900000|2021-07-15 06:18:20|6574.8|6568.8|6574.3|6568.3|6574.9|6568.9|6574.3|6568.3|0
1626329910000|2021-07-15 06:18:30|6574.6|6568.6|6574.9|6568.9|6574.9|6568.9|6574.6|6568.6|0
1626329920000|2021-07-15 06:18:40|6574.8|6568.8|6578.9|6568.9|6579.3|6569.3|6574.8|6568.8|0
1626329930000|2021-07-15 06:18:50|6579.6|6569.6|6577.4|6571.4|6579.6|6571.4|6577.4|6569.6|0
1626329970000|2021-07-15 06:19:30|6577.8|6571.8|6577.8|6571.8|6579.9|6571.9|6577.8|6569.9|0
1626329980000|2021-07-15 06:19:40|6579.9|6569.9|6580.2|6570.2|6580.2|6570.2|6579.9|6569.9|0
1626329990000|2021-07-15 06:19:50|6579.9|6569.9|6578.4|6572.4|6579.9|6572.4|6578.4|6569.9|0
1626330000000|2021-07-15 06:20:00|6578.7|6572.7|6579.7|6573.7|6579.7|6573.7|6577.9|6571.9|0
1626330010000|2021-07-15 06:20:10|6579.4|6573.4|6579.4|6573.4|6579.4|6573.4|6579.4|6573.4|0
1626330030000|2021-07-15 06:20:30|6578.7|6572.7|6578.4|6572.4|6578.7|6572.7|6578.4|6572.4|0
1626330040000|2021-07-15 06:20:40|6578.9|6572.9|6579.4|6573.4|6579.4|6573.4|6578.9|6572.9|0
1626330060000|2021-07-15 06:21:00|6578.6|6572.6|6578.9|6572.9|6578.9|6572.9|6578.6|6572.6|0
1626330070000|2021-07-15 06:21:10|6579.4|6573.4|6579.9|6573.9|6580.2|6574.2|6579.4|6573.4|0
1626330120000|2021-07-15 06:22:00|6579.7|6573.7|6577.1|6571.1|6579.7|6573.7|6576.4|6570.4|0
1626330130000|2021-07-15 06:22:10|6577.4|6571.4|6577.4|6571.4|6577.4|6571.4|6577.4|6571.4|0
1626330150000|2021-07-15 06:22:30|6579|6569|6578.7|6568.7|6579|6569|6578.7|6568.7|0
1626330160000|2021-07-15 06:22:40|||||||||45
1626330170000|2021-07-15 06:22:50|6577.9|6567.9|6577.9|6567.9|6577.9|6567.9|6577.9|6567.9|0
1626330180000|2021-07-15 06:23:00|6578.2|6568.2|6578.2|6568.2|6578.5|6568.5|6578.2|6568.2|0
1626330210000|2021-07-15 06:23:30|6575.1|6569.1|6575.1|6569.1|6575.1|6569.1|6575.1|6569.1|0
1626330230000|2021-07-15 06:23:50|6576.9|6566.9|6577.1|6567.1|6577.1|6567.1|6576.9|6566.9|0
1626330240000|2021-07-15 06:24:00|6578.2|6568.2|6578.5|6568.5|6578.7|6568.7|6578.2|6568.2|0
1626330250000|2021-07-15 06:24:10|6578.2|6568.2|6578.2|6568.2|6578.2|6568.2|6578.2|6568.2|0
1626330300000|2021-07-15 06:25:00|6578.4|6568.4|6577.9|6567.9|6578.7|6568.7|6577.9|6567.9|0
1626330350000|2021-07-15 06:25:50|6578.2|6568.2|6578.7|6568.7|6578.7|6568.7|6578.2|6568.2|0
1626330360000|2021-07-15 06:26:00|6578.5|6568.5|6575.4|6569.4|6578.5|6569.4|6575.4|6567.6|0
1626330370000|2021-07-15 06:26:10|6574.9|6568.9|6574.9|6568.9|6574.9|6568.9|6574.9|6568.9|0
1626330410000|2021-07-15 06:26:50|6574.6|6568.6|6578.2|6568.2|6578.2|6568.6|6574.6|6568.2|0
1626330420000|2021-07-15 06:27:00|6575.7|6569.7|6575.7|6569.7|6575.7|6569.7|6573.7|6567.7|0
1626330430000|2021-07-15 06:27:10|6577.6|6567.6|6575.4|6569.4|6577.6|6569.7|6575.4|6567.6|0
1626330450000|2021-07-15 06:27:30|6575.7|6569.7|6575.4|6569.4|6575.7|6569.7|6575.4|6569.4|0
1626330460000|2021-07-15 06:27:40|6576.9|6566.9|6577.2|6567.2|6577.2|6567.2|6576.9|6566.9|0
1626330470000|2021-07-15 06:27:50|6576.9|6566.9|6576.9|6566.9|6576.9|6566.9|6576.9|6566.9|0
1626330480000|2021-07-15 06:28:00|6577.2|6567.2|6577.2|6567.2|6577.2|6567.2|6577.2|6567.2|0
1626330490000|2021-07-15 06:28:10|6576.9|6566.9|6573.2|6567.2|6576.9|6567.2|6572.9|6565.9|0
1626330500000|2021-07-15 06:28:20|6572.9|6566.9|6572.9|6566.9|6572.9|6566.9|6572.9|6566.9|0
1626330510000|2021-07-15 06:28:30|6568|6562|6568.3|6562.3|6568.3|6562.3|6568|6562|2
1626330520000|2021-07-15 06:28:40|6567.7|6561.7|6568|6562|6568|6562|6567.7|6561.7|2
1626330530000|2021-07-15 06:28:50|6568.3|6562.3|6568.3|6562.3|6568.3|6562.3|6568.3|6562.3|0
1626330540000|2021-07-15 06:29:00|6566.7|6560.7|6568|6562|6568|6562|6566.7|6560.7|1
1626330550000|2021-07-15 06:29:10|6568.3|6562.3|6568.3|6562.3|6568.3|6562.3|6568.3|6562.3|0
1626330560000|2021-07-15 06:29:20|6568|6562|6569|6563|6569|6563|6568|6562|1
1626330570000|2021-07-15 06:29:30|6569.3|6563.3|6569.3|6563.3|6569.3|6563.3|6569.3|6563.3|0
1626330580000|2021-07-15 06:29:40|6567.9|6561.9|6568.2|6562.2|6568.5|6562.5|6567.7|6561.7|0
1626330590000|2021-07-15 06:29:50|6568.5|6562.5|6567.9|6561.9|6568.5|6562.5|6567.7|6561.7|1
1626330600000|2021-07-15 06:30:00|6568.2|6562.2|6569.5|6563.5|6572|6563.8|6567.6|6561.6|1
1626330620000|2021-07-15 06:30:20|||||||||1
1626330630000|2021-07-15 06:30:30|6569.8|6563.8|6571|6565|6571|6565|6569.8|6563.8|1
1626330640000|2021-07-15 06:30:40|6571.2|6565.2|6570.2|6564.2|6571.7|6565.7|6570.2|6564.2|0
1626330650000|2021-07-15 06:30:50|6569.6|6563.6|6569.6|6563.6|6569.6|6563.6|6569.6|6563.6|2
1626330660000|2021-07-15 06:31:00|6569.8|6563.8|6570.8|6564.8|6573|6564.8|6569.8|6562.8|0
1626330670000|2021-07-15 06:31:10|6570.3|6564.3|6571.2|6565.2|6573|6565.2|6570.3|6563|0
1626330680000|2021-07-15 06:31:20|6573|6563|6571.2|6565.2|6573|6565.2|6571.2|6563|0
1626330690000|2021-07-15 06:31:30|6571|6565|6568|6562|6571|6565|6568|6562|2
1626330700000|2021-07-15 06:31:40|6567.5|6561.5|6567.5|6561.5|6567.5|6561.5|6567.5|6561.5|0
1626330710000|2021-07-15 06:31:50|6567.2|6561.2|6567.2|6561.2|6567.2|6561.2|6567.2|6561.2|4
1626330740000|2021-07-15 06:32:20|6564.5|6558.5|6564.5|6558.5|6564.5|6558.5|6564.5|6558.5|12
1626330770000|2021-07-15 06:32:50|6564.7|6558.7|6569|6559|6569|6560.5|6564.7|6558.2|0
1626330780000|2021-07-15 06:33:00|6566.9|6560.9|6566|6560|6566.9|6560.9|6564.4|6558.4|0
1626330790000|2021-07-15 06:33:10|6568.4|6558.4|6566.5|6560.5|6569|6560.5|6566.5|6558.4|0
1626330810000|2021-07-15 06:33:30|6566.2|6560.2|6567.2|6561.2|6569|6561.2|6566.2|6559|0
1626330820000|2021-07-15 06:33:40|6567.7|6561.7|6568.2|6562.2|6568.2|6562.2|6567.7|6561.7|0
1626330830000|2021-07-15 06:33:50|6568.5|6562.5|6568.2|6562.2|6568.5|6562.5|6568.2|6562.2|0
1626330840000|2021-07-15 06:34:00|6570.7|6560.7|6568.2|6562.2|6570.7|6562.5|6568.2|6560.7|0
1626330850000|2021-07-15 06:34:10|6569.3|6563.3|6568.2|6562.2|6570.7|6563.3|6568.2|6560.7|0
1626330870000|2021-07-15 06:34:30|6567.7|6561.7|6568.2|6562.2|6568.2|6562.2|6567.7|6561.7|0
1626330880000|2021-07-15 06:34:40|6567.7|6561.7|6568.2|6562.2|6568.2|6562.2|6567.7|6561.7|0
1626330890000|2021-07-15 06:34:50|6566.2|6560.2|6564.2|6558.2|6567|6560.2|6564.2|6556.7|0
1626330900000|2021-07-15 06:35:00|6564|6558|6564.2|6558.2|6564.5|6558.5|6564|6558|0
1626330920000|2021-07-15 06:35:20|6564|6558|6564.2|6558.2|6564.2|6558.2|6564|6558|0
1626330950000|2021-07-15 06:35:50|6564|6558|6564.8|6554.8|6565|6558.2|6562.5|6554.8|2
1626330960000|2021-07-15 06:36:00|6565|6555|6563.8|6557.8|6565|6557.8|6562.5|6554.7|0
1626330990000|2021-07-15 06:36:30|6563.5|6557.5|6563.8|6557.8|6563.8|6557.8|6563.5|6557.5|0
1626331010000|2021-07-15 06:36:50|6563.3|6557.3|6563.8|6557.8|6563.8|6557.8|6563.3|6557.3|0
1626331020000|2021-07-15 06:37:00|6564.1|6558.1|6564.1|6558.1|6564.1|6558.1|6564.1|6558.1|0
1626331030000|2021-07-15 06:37:10|6563.3|6557.3|6563.8|6557.8|6563.8|6557.8|6563.3|6557.3|0
1626331040000|2021-07-15 06:37:20|6563.5|6557.5|6563.5|6557.5|6563.5|6557.5|6563.5|6557.5|0
1626331050000|2021-07-15 06:37:30|6563.8|6557.8|6563.8|6557.8|6563.8|6557.8|6563.8|6557.8|0
1626331080000|2021-07-15 06:38:00|6563.5|6557.5|6563.2|6557.2|6563.8|6557.8|6563.2|6557.2|0
1626331090000|2021-07-15 06:38:10|6563.5|6557.5|6563.8|6557.8|6563.8|6557.8|6563.5|6557.5|0
1626331100000|2021-07-15 06:38:20|6563.5|6557.5|6563.5|6557.5|6563.5|6557.5|6563.2|6557.2|0
1626331110000|2021-07-15 06:38:30|6563.2|6557.2|6563.5|6557.5|6563.5|6557.5|6563.2|6557.2|0
1626331130000|2021-07-15 06:38:50|6563.2|6557.2|6563.2|6557.2|6563.2|6557.2|6563.2|6557.2|0
1626331140000|2021-07-15 06:39:00|6563.5|6557.5|6564|6558|6564|6558|6563.5|6557.5|0
1626331150000|2021-07-15 06:39:10|6566.7|6560.7|6567|6557|6567|6560.7|6566.7|6557|0
1626331230000|2021-07-15 06:40:30|6567.3|6557.3|6567|6557|6567.3|6557.3|6567|6557|0
1626331240000|2021-07-15 06:40:40|6565.5|6559.5|6567|6557|6567|6559.5|6565.5|6557|0
1626331250000|2021-07-15 06:40:50|6566.7|6556.7|6566.7|6556.7|6566.7|6556.7|6566.7|6556.7|0
1626331260000|2021-07-15 06:41:00|6567|6557|6567|6557|6567|6557|6567|6557|0
1626331270000|2021-07-15 06:41:10|6566.7|6556.7|6567|6557|6567|6557|6566.7|6556.7|0
1626331280000|2021-07-15 06:41:20|6566.7|6556.7|6566.7|6556.7|6566.7|6556.7|6566.7|6556.7|0
1626331290000|2021-07-15 06:41:30|6564.5|6558.5|6564.5|6558.5|6564.5|6558.5|6564.5|6558.5|0
1626331310000|2021-07-15 06:41:50|6564.1|6558.1|6564.5|6558.5|6564.5|6558.5|6564.1|6558.1|0
1626331330000|2021-07-15 06:42:10|6564|6558|6566.3|6556.3|6566.3|6558.1|6563.5|6555.3|0
1626331350000|2021-07-15 06:42:30|6565.6|6555.6|6563.5|6557.5|6565.6|6557.5|6563.5|6555.6|0
1626331360000|2021-07-15 06:42:40|6565.6|6555.6|6565.6|6555.6|6566.3|6556.3|6565.6|6555.6|0
1626331370000|2021-07-15 06:42:50|6566|6556|6566|6556|6566|6556|6565.6|6555.6|0
1626331390000|2021-07-15 06:43:10|6566.3|6556.3|6566.3|6556.3|6566.3|6556.3|6566.3|6556.3|0
1626331440000|2021-07-15 06:44:00|6563.8|6557.8|6566.3|6556.3|6566.3|6558.1|6563.8|6555.8|0
1626331450000|2021-07-15 06:44:10|6564.1|6558.1|6566.3|6556.3|6566.3|6558.1|6563.1|6556.3|0
1626331500000|2021-07-15 06:45:00|6566.2|6556.2|6563.7|6557.7|6566.2|6558.1|6563.4|6556.2|0
1626331510000|2021-07-15 06:45:10|6565.9|6555.9|6566.2|6556.2|6566.2|6556.2|6565.9|6555.9|0
1626331530000|2021-07-15 06:45:30|6565.4|6559.4|6565.4|6559.4|6565.4|6559.4|6565.4|6559.4|0
1626331540000|2021-07-15 06:45:40|6565.1|6559.1|6566.2|6556.2|6566.2|6559.1|6563.4|6555.4|0
1626331560000|2021-07-15 06:46:00|6564.1|6558.1|6563.7|6557.7|6564.1|6558.1|6563.4|6557.4|0
1626331580000|2021-07-15 06:46:20|6563.1|6557.1|6563.1|6557.1|6563.1|6557.1|6563.1|6557.1|0
1626331600000|2021-07-15 06:46:40|6563|6557|6565.2|6555.2|6566|6557|6563|6555.2|0
1626331610000|2021-07-15 06:46:50|6563.4|6557.4|6558.9|6552.9|6566.2|6557.4|6558.9|6552.9|3
1626331620000|2021-07-15 06:47:00|6559.9|6553.9|6560.5|6550.5|6560.5|6553.9|6559.6|6550.2|2
1626331630000|2021-07-15 06:47:10|6560.2|6550.2|6555.4|6549.4|6560.2|6550.4|6553.9|6547.9|4
1626331660000|2021-07-15 06:47:40|6555.2|6549.2|6555.9|6549.9|6556.4|6550.4|6555.2|6549.2|1
1626331670000|2021-07-15 06:47:50|6554.6|6548.6|6554.6|6548.6|6554.6|6548.6|6554.6|6548.6|0
1626331690000|2021-07-15 06:48:10|6554.9|6548.9|6554.9|6548.9|6554.9|6548.9|6554.9|6548.9|0
1626331700000|2021-07-15 06:48:20|6554.6|6548.6|6554.6|6548.6|6554.6|6548.6|6554.6|6548.6|0
1626331710000|2021-07-15 06:48:30|6554.9|6548.9|6554.9|6548.9|6554.9|6548.9|6554.9|6548.9|0
1626331720000|2021-07-15 06:48:40|6555.4|6549.4|6555.4|6549.4|6555.4|6549.4|6555.4|6549.4|0
1626331740000|2021-07-15 06:49:00|6554.6|6548.6|6554.6|6548.6|6554.6|6548.6|6554.6|6548.6|0
1626331750000|2021-07-15 06:49:10|6554.9|6548.9|6554.9|6548.9|6554.9|6548.9|6554.9|6548.9|0
1626331760000|2021-07-15 06:49:20|6554.6|6548.6|6554.1|6548.1|6554.6|6548.6|6554.1|6548.1|0
1626331800000|2021-07-15 06:50:00|6557.3|6551.3|6559.9|6549.9|6560.4|6551.3|6557.3|6547.9|9
1626331810000|2021-07-15 06:50:10|6559.6|6549.6|6559.9|6549.9|6560.4|6550.4|6559.6|6549.6|0
1626331830000|2021-07-15 06:50:30|6560.4|6550.4|6560.4|6550.4|6560.4|6550.4|6560.4|6550.4|0
1626331860000|2021-07-15 06:51:00|6560.9|6550.9|6560.9|6550.9|6560.9|6550.9|6560.9|6550.9|0
1626331870000|2021-07-15 06:51:10|6559.4|6549.4|6558.4|6548.4|6561.7|6549.7|6557.9|6546.7|0
1626331890000|2021-07-15 06:51:30|6561.1|6546.1|6561.4|6546.4|6561.4|6546.4|6561.1|6546.1|0
1626331900000|2021-07-15 06:51:40|6554.8|6548.8|6558.1|6552.1|6558.1|6552.1|6554.8|6548.8|3
1626331910000|2021-07-15 06:51:50|6557.8|6551.8|6559.6|6553.6|6559.6|6553.6|6557.8|6551.8|0
1626331920000|2021-07-15 06:52:00|6556.6|6549.6|6560.7|6550.7|6560.7|6551.5|6556.1|6548.9|2
1626331930000|2021-07-15 06:52:10|6560.5|6550.5|6560.9|6550.9|6560.9|6550.9|6559.9|6549.9|0
1626331940000|2021-07-15 06:52:20|6560.6|6550.6|6558.1|6552.1|6560.6|6552.1|6558.1|6550.6|0
1626331980000|2021-07-15 06:53:00|6557.9|6551.9|6558.9|6548.9|6559.4|6551.9|6557.9|6548.6|0
1626332020000|2021-07-15 06:53:40|6559.4|6549.4|6559.2|6549.2|6559.4|6549.4|6559.2|6549.2|0
1626332030000|2021-07-15 06:53:50|6558.9|6548.9|6555.4|6549.4|6559.4|6550.5|6555.4|6548.9|0
1626332040000|2021-07-15 06:54:00|6554.6|6548.6|6555.4|6549.4|6555.4|6549.4|6554.1|6548.1|2
1626332050000|2021-07-15 06:54:10|6557.1|6551.1|6557.4|6551.4|6557.4|6551.4|6557.1|6551.1|2
1626332070000|2021-07-15 06:54:30|6557.6|6551.6|6560|6550|6560|6551.6|6557.6|6550|0
1626332080000|2021-07-15 06:54:40|6559.6|6549.6|6560.1|6550.1|6560.1|6553.8|6559.6|6549.6|1
1626332100000|2021-07-15 06:55:00|6559.8|6549.8|6556.9|6550.9|6559.8|6551.4|6556.9|6549.8|0
1626332110000|2021-07-15 06:55:10|6557.1|6551.1|6557.4|6551.4|6559.6|6551.6|6557.1|6549.6|0
1626332170000|2021-07-15 06:56:10|6558.4|6552.4|6560.2|6550.2|6563.1|6552.4|6558.1|6548.1|0
1626332190000|2021-07-15 06:56:30|6559.9|6549.9|6559.9|6549.9|6559.9|6549.9|6559.9|6549.9|0
1626332210000|2021-07-15 06:56:50|6555.4|6549.4|6555.9|6549.9|6555.9|6549.9|6555.2|6549.2|0
1626332220000|2021-07-15 06:57:00|6555.7|6549.7|6554.1|6548.1|6555.7|6549.7|6554.1|6548.1|0
1626332230000|2021-07-15 06:57:10|6553.8|6547.8|6552.6|6546.6|6553.8|6547.8|6552.6|6546.6|0
1626332240000|2021-07-15 06:57:20|6552.3|6546.3|6551.1|6545.1|6552.3|6546.3|6551.1|6545.1|2
1626332260000|2021-07-15 06:57:40|6551.6|6545.6|6551.6|6545.6|6551.6|6545.6|6551.6|6545.6|0
1626332270000|2021-07-15 06:57:50|6551.9|6545.9|6552.4|6546.4|6554.9|6547.1|6551.1|6544.3|0
1626332290000|2021-07-15 06:58:10|6552.6|6546.6|6551.8|6545.8|6552.9|6546.9|6551.1|6545.1|0
1626332310000|2021-07-15 06:58:30|6552|6546|6552.6|6546.6|6552.6|6546.6|6552|6546|0
1626332320000|2021-07-15 06:58:40|6552.8|6546.8|6556.3|6546.3|6557|6548.8|6552.8|6546|10
1626332330000|2021-07-15 06:58:50|6556.2|6546.2|6557.3|6547.3|6557.3|6548.8|6554.8|6546.2|10
1626332340000|2021-07-15 06:59:00|6554.8|6548.8|6558.1|6552.1|6558.1|6552.1|6554.8|6546|24
1626332350000|2021-07-15 06:59:10|6559.3|6553.3|6559.6|6549.6|6559.6|6553.6|6558.7|6549.6|8
1626332360000|2021-07-15 06:59:20|6557.1|6551.1|6560.2|6554.2|6561|6554.2|6557.1|6550.7|25
1626332370000|2021-07-15 06:59:30|6560|6554|6559.8|6553.8|6560.2|6554.2|6559.8|6553.8|1
1626332380000|2021-07-15 06:59:40|6560.1|6554.1|6559.8|6553.8|6563.4|6554.1|6559.5|6548.4|0
1626332390000|2021-07-15 06:59:50|6560.8|6550.8|6560.8|6550.8|6560.8|6550.8|6560.8|6550.8|0
1626332400000|2021-07-15 07:00:00|6562.8|6547.8|6559.1|6553.1|6562.8|6553.1|6559.1|6547.8|0
1626332420000|2021-07-15 07:00:20|6559.3|6553.3|6561.6|6551.6|6561.6|6554.4|6559.3|6551.6|0
1626332460000|2021-07-15 07:01:00|6559.8|6553.8|6559.8|6553.8|6559.8|6553.8|6559.8|6553.8|0
1626332530000|2021-07-15 07:02:10|6561.6|6551.6|6558.9|6552.9|6561.6|6553.6|6558.9|6551.6|0
1626332550000|2021-07-15 07:02:30|6561.6|6551.6|6559.2|6553.2|6561.6|6553.4|6559.2|6551.6|3
1626332560000|2021-07-15 07:02:40|6558.9|6552.9|6558.9|6552.9|6558.9|6552.9|6558.9|6552.9|0
1626332580000|2021-07-15 07:03:00|6558.7|6552.7|6558.9|6552.9|6558.9|6552.9|6558.7|6552.7|1
1626332590000|2021-07-15 07:03:10|6558.7|6552.7|6558.5|6552.5|6558.7|6552.7|6558.5|6552.5|7
1626332630000|2021-07-15 07:03:50|6559.1|6553.1|6559.2|6553.2|6559.2|6553.2|6559.1|6553.1|0
1626332640000|2021-07-15 07:04:00|6559.4|6553.4|6559|6553|6559.4|6553.4|6558.5|6552.5|0
1626332650000|2021-07-15 07:04:10|6558.5|6552.5|6558.5|6552.5|6558.5|6552.5|6558.5|6552.5|0
1626332700000|2021-07-15 07:05:00|6554.4|6548.4|6554.7|6548.7|6557.2|6549.4|6554.4|6546.9|1
1626332710000|2021-07-15 07:05:10|6554.9|6548.9|6557.9|6547.9|6557.9|6548.9|6554.9|6547.9|0
1626332720000|2021-07-15 07:05:20|6555.7|6549.7|6557.4|6547.4|6557.4|6549.7|6555.7|6546.9|0
1626332730000|2021-07-15 07:05:30|6557.2|6547.2|6556.9|6546.9|6557.2|6547.2|6556.9|6546.9|0
1626332750000|2021-07-15 07:05:50|6554.4|6548.4|6554.4|6548.4|6554.4|6548.4|6554.4|6548.4|0
1626332760000|2021-07-15 07:06:00|6553.9|6547.9|6551.6|6545.6|6553.9|6547.9|6551.6|6545.6|0
1626332770000|2021-07-15 07:06:10|6552.2|6546.2|6551.4|6545.4|6552.2|6546.2|6551.4|6545.4|0
1626332790000|2021-07-15 07:06:30|6550.9|6544.9|6550.9|6544.9|6550.9|6544.9|6550.9|6544.9|0
1626332800000|2021-07-15 07:06:40|6550.6|6544.6|6546.9|6540.9|6550.6|6544.6|6546.9|6540.9|1
1626332820000|2021-07-15 07:07:00|6546.6|6540.6|6542.1|6536.1|6546.6|6540.6|6542.1|6536.1|1
1626332830000|2021-07-15 07:07:10|6542.4|6536.4|6542.4|6536.4|6542.4|6536.4|6542.4|6536.4|0
1626332840000|2021-07-15 07:07:20|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|0
1626332860000|2021-07-15 07:07:40|6541.9|6535.9|6540.9|6534.9|6541.9|6535.9|6540.9|6534.9|0
1626332870000|2021-07-15 07:07:50|6541.5|6535.5|6541.8|6535.8|6541.8|6535.8|6541.5|6535.5|0
1626332880000|2021-07-15 07:08:00|6541.5|6535.5|6541.2|6535.2|6541.5|6535.5|6541.2|6535.2|0
1626332910000|2021-07-15 07:08:30|6540.7|6534.7|6540.7|6534.7|6540.7|6534.7|6540.7|6534.7|0
1626332920000|2021-07-15 07:08:40|6540.4|6534.4|6540.2|6534.2|6540.4|6534.4|6540.2|6534.2|0
1626332930000|2021-07-15 07:08:50|6540.5|6534.5|6540.5|6534.5|6540.5|6534.5|6540.5|6534.5|0
1626332940000|2021-07-15 07:09:00|6540.8|6534.8|6540.7|6534.7|6541|6535|6540.7|6534.7|0
1626332970000|2021-07-15 07:09:30|6540.4|6534.4|6538.2|6532.2|6540.7|6534.7|6538.2|6532.2|1
1626332980000|2021-07-15 07:09:40|6539|6533|6538|6532|6539|6533|6537.7|6531.7|0
1626332990000|2021-07-15 07:09:50|6538.5|6532.5|6538.5|6532.5|6538.5|6532.5|6538.5|6532.5|0
1626333000000|2021-07-15 07:10:00|6538|6532|6537.7|6531.7|6538.5|6532.5|6537.4|6531.4|0
1626333010000|2021-07-15 07:10:10|6538|6532|6538.5|6532.5|6538.5|6532.5|6538|6532|1
1626333030000|2021-07-15 07:10:30|6538.7|6532.7|6539|6533|6539|6533|6538.7|6532.7|0
1626333040000|2021-07-15 07:10:40|6538.5|6532.5|6537.2|6531.2|6538.5|6532.5|6537.2|6531.2|1
1626333050000|2021-07-15 07:10:50|6536.7|6530.7|6536|6530|6537.2|6531.2|6535.2|6529.2|0
1626333060000|2021-07-15 07:11:00|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|6538.1|6532.1|1
1626333070000|2021-07-15 07:11:10|6537.9|6531.9|6538.4|6532.4|6538.4|6532.4|6537.6|6531.6|0
1626333080000|2021-07-15 07:11:20|6539.2|6533.2|6539.9|6533.9|6539.9|6533.9|6539.2|6533.2|0
1626333100000|2021-07-15 07:11:40|6540|6534|6543.4|6537.4|6544.2|6538.2|6540|6534|0
1626333110000|2021-07-15 07:11:50|6543.7|6537.7|6544.2|6538.2|6544.2|6538.2|6543.2|6537.2|0
1626333120000|2021-07-15 07:12:00|6543.4|6537.4|6543.7|6537.7|6544.2|6538.2|6543.4|6537.4|0
1626333140000|2021-07-15 07:12:20|6544.2|6538.2|6544.2|6538.2|6544.2|6538.2|6544.2|6538.2|0
1626333150000|2021-07-15 07:12:30|6543.7|6537.7|6542.9|6536.9|6544|6538|6542.9|6536.9|0
1626333160000|2021-07-15 07:12:40|6542.7|6536.7|6542.7|6536.7|6542.7|6536.7|6542.7|6536.7|0
1626333170000|2021-07-15 07:12:50|6542.4|6536.4|6543.5|6537.5|6543.5|6537.5|6542.4|6536.4|0
1626333180000|2021-07-15 07:13:00|6543.2|6537.2|6543.5|6537.5|6543.5|6537.5|6543.2|6537.2|0
1626333200000|2021-07-15 07:13:20|6543.7|6537.7|6544|6538|6544.5|6538.5|6543.7|6537.7|1
1626333210000|2021-07-15 07:13:30|6543.2|6537.2|6543.2|6537.2|6543.8|6537.8|6542.8|6536.8|0
1626333250000|2021-07-15 07:14:10|6543.5|6537.5|6547|6541|6547|6541|6543.5|6537.5|0
1626333260000|2021-07-15 07:14:20|6546.7|6540.7|6546.7|6540.7|6548|6542|6546.7|6540.7|0
1626333280000|2021-07-15 07:14:40|6548.2|6538.2|6547.7|6541.7|6548.5|6541.7|6547.7|6538.2|1
1626333290000|2021-07-15 07:14:50|6548|6542|6550.1|6540.1|6550.5|6542.6|6547.3|6540.1|0
1626333300000|2021-07-15 07:15:00|6549.8|6539.8|6549.8|6539.8|6550.1|6542.6|6548.6|6539.8|0
1626333320000|2021-07-15 07:15:20|6550.1|6540.1|6549.8|6539.8|6550.1|6540.1|6549.8|6539.8|0
1626333330000|2021-07-15 07:15:30|6549.6|6539.6|6547.3|6541.3|6550.1|6541.3|6546|6539.5|0
1626333340000|2021-07-15 07:15:40|6547.6|6541.6|6548.1|6542.1|6548.1|6542.1|6547.6|6541.6|0
1626333350000|2021-07-15 07:15:50|6547.6|6541.6|6547.6|6541.6|6547.6|6541.6|6547.6|6541.6|0
1626333370000|2021-07-15 07:16:10|6546.6|6540.6|6544.3|6538.3|6546.6|6540.6|6544.3|6538.3|0
1626333380000|2021-07-15 07:16:20|6544.1|6538.1|6543.2|6537.2|6544.1|6538.1|6543.2|6537.2|1
1626333390000|2021-07-15 07:16:30|6542.8|6536.8|6543|6537|6543|6537|6542.8|6536.8|1
1626333410000|2021-07-15 07:16:50|6542.3|6536.3|6542.3|6536.3|6542.3|6536.3|6542.3|6536.3|0
1626333420000|2021-07-15 07:17:00|6542|6536|6542|6536|6542|6536|6542|6536|0
1626333440000|2021-07-15 07:17:20|6542.3|6536.3|6542|6536|6542.3|6536.3|6542|6536|0
1626333450000|2021-07-15 07:17:30|6548.2|6538.2|6547.6|6541.6|6549.8|6541.6|6546|6538.2|1
1626333460000|2021-07-15 07:17:40|6547.3|6541.3|6547.3|6541.3|6548.8|6541.3|6547.3|6538.8|0
1626333470000|2021-07-15 07:17:50|6549.5|6539.5|6548.5|6538.5|6549.5|6539.5|6548.5|6538.5|0
1626333480000|2021-07-15 07:18:00|6548.2|6538.2|6545.7|6539.7|6548.2|6540|6545.7|6538.2|0
1626333500000|2021-07-15 07:18:20|6544.9|6538.9|6545.7|6539.7|6545.7|6539.7|6544.9|6538.9|0
1626333530000|2021-07-15 07:18:50|6545.9|6539.9|6545.9|6539.9|6545.9|6539.9|6545.9|6539.9|0
1626333540000|2021-07-15 07:19:00|6546.2|6540.2|6551|6541|6551|6541|6546.2|6540.2|0
1626333550000|2021-07-15 07:19:10|6549.7|6543.7|6549.5|6543.5|6550|6544|6549.2|6543.2|0
1626333560000|2021-07-15 07:19:20|6549.7|6543.7|6550.5|6544.5|6550.5|6544.5|6549.2|6543.2|0
1626333580000|2021-07-15 07:19:40|6550|6544|6550|6544|6550|6544|6550|6544|0
1626333590000|2021-07-15 07:19:50|6550.2|6544.2|6550.5|6544.5|6550.5|6544.5|6550.2|6544.2|0
1626333600000|2021-07-15 07:20:00|6551.7|6545.7|6556.5|6546.5|6556.5|6547.4|6551.7|6545.7|2
1626333610000|2021-07-15 07:20:10|6554.7|6548.7|6555|6549|6556.5|6549|6554.4|6546.5|1
1626333620000|2021-07-15 07:20:20|6556.2|6550.2|6557.6|6551.6|6557.9|6551.9|6556.2|6550.2|0
1626333630000|2021-07-15 07:20:30|6557.9|6551.9|6557|6551|6557.9|6551.9|6556.7|6550.7|0
1626333640000|2021-07-15 07:20:40|6556.5|6550.5|6556.5|6550.5|6556.5|6550.5|6556.5|6550.5|0
1626333650000|2021-07-15 07:20:50|6556|6550|6556|6550|6556|6550|6556|6550|0
1626333660000|2021-07-15 07:21:00|6556.5|6550.5|6556.5|6550.5|6556.5|6550.5|6556.5|6550.5|0
1626333670000|2021-07-15 07:21:10|6556.3|6550.3|6553.5|6547.5|6557.3|6551.3|6553.5|6547.5|0
1626333680000|2021-07-15 07:21:20|6553.8|6547.8|6553.5|6547.5|6554.1|6548.1|6553.5|6547.5|0
1626333690000|2021-07-15 07:21:30|6553|6547|6553.6|6547.6|6553.6|6547.6|6553|6547|0
1626333700000|2021-07-15 07:21:40|6553.9|6547.9|6553.9|6547.9|6554.4|6548.4|6553.9|6547.9|0
1626333710000|2021-07-15 07:21:50|6557.8|6547.8|6556.6|6550.6|6558.1|6550.6|6556.6|6547.8|1
1626333720000|2021-07-15 07:22:00|6557.3|6547.3|6558.1|6548.1|6558.1|6548.1|6557.3|6547.3|0
1626333730000|2021-07-15 07:22:10|6557.8|6547.8|6557.3|6547.3|6557.8|6547.8|6557|6547|0
1626333740000|2021-07-15 07:22:20|6554.3|6548.3|6554|6548|6556.5|6548.3|6553.5|6546.5|0
1626333760000|2021-07-15 07:22:40|6554.5|6548.5|6557.8|6547.8|6558.1|6550.6|6554.3|6546.5|0
1626333770000|2021-07-15 07:22:50|6558.1|6548.1|6557.8|6547.8|6558.1|6549.7|6555.7|6547|11
1626333780000|2021-07-15 07:23:00|6557.3|6547.3|6557.2|6547.2|6557.5|6550|6555.7|6547|2
1626333790000|2021-07-15 07:23:10|6557.3|6547.3|6557.8|6547.8|6557.8|6547.8|6557|6547|0
1626333810000|2021-07-15 07:23:30|6556|6550|6554.3|6548.3|6557|6551|6554.3|6548.3|0
1626333830000|2021-07-15 07:23:50|6555.3|6549.3|6555.3|6549.3|6555.3|6549.3|6554.8|6548.8|0
1626333840000|2021-07-15 07:24:00|6555.1|6549.1|6554.8|6548.8|6555.3|6549.3|6554.8|6548.8|0
1626333850000|2021-07-15 07:24:10|6554.5|6548.5|6554.8|6548.8|6554.8|6548.8|6554.5|6548.5|0
1626333860000|2021-07-15 07:24:20|6554.6|6548.6|6555.3|6549.3|6555.3|6549.3|6554.5|6548.5|0
1626333900000|2021-07-15 07:25:00|6555|6549|6555.3|6549.3|6555.3|6549.3|6554.8|6548.8|0
1626333910000|2021-07-15 07:25:10|6555.1|6549.1|6554.3|6548.3|6555.1|6549.1|6554.3|6548.3|0
1626333920000|2021-07-15 07:25:20|6554.6|6548.6|6554.6|6548.6|6554.6|6548.6|6554.3|6548.3|0
1626333930000|2021-07-15 07:25:30|6554.3|6548.3|6554.6|6548.6|6554.6|6548.6|6554.3|6548.3|0
1626333940000|2021-07-15 07:25:40|6554.3|6548.3|6554.3|6548.3|6554.3|6548.3|6554.3|6548.3|0
1626333950000|2021-07-15 07:25:50|6554.8|6548.8|6552.2|6546.2|6554.8|6548.8|6552.2|6546.2|0
1626333960000|2021-07-15 07:26:00|6551.7|6545.7|6549.5|6543.5|6551.7|6545.7|6549|6543|2
1626333970000|2021-07-15 07:26:10|6549.7|6543.7|6550|6544|6550|6544|6549.7|6543.7|1
1626334000000|2021-07-15 07:26:40|6549.5|6543.5|6549.5|6543.5|6549.5|6543.5|6549.5|6543.5|0
1626334010000|2021-07-15 07:26:50|6545.4|6539.4|6544.9|6538.9|6548.9|6539.4|6544.9|6537.9|1
1626334020000|2021-07-15 07:27:00|6544.7|6538.7|6543.9|6537.9|6544.7|6538.7|6543.9|6537.9|0
1626334030000|2021-07-15 07:27:10|6544.2|6538.2|6543.9|6537.9|6544.2|6538.2|6543.9|6537.9|0
1626334070000|2021-07-15 07:27:50|6544.2|6538.2|6544.2|6538.2|6544.2|6538.2|6544.2|6538.2|0
1626334080000|2021-07-15 07:28:00|6543.9|6537.9|6543.6|6537.6|6544.4|6538.4|6543.6|6537.6|0
1626334090000|2021-07-15 07:28:10|6543.7|6537.7|6544.8|6538.8|6545|6539|6543.7|6537.7|0
1626334100000|2021-07-15 07:28:20|6544.7|6538.7|6544.7|6538.7|6545|6539|6544.2|6538.2|0
1626334110000|2021-07-15 07:28:30|6545|6539|6544.4|6538.4|6545|6539|6544.2|6538.2|0
1626334120000|2021-07-15 07:28:40|6544.5|6538.5|6545|6539|6545|6539|6544.4|6538.4|0
1626334140000|2021-07-15 07:29:00|6544.4|6538.4|6544.2|6538.2|6544.4|6538.4|6544.2|6538.2|0
1626334150000|2021-07-15 07:29:10|6544.5|6538.5|6544.5|6538.5|6544.5|6538.5|6544.5|6538.5|0
1626334160000|2021-07-15 07:29:20|6544.8|6538.8|6545.8|6539.8|6545.8|6539.8|6544.8|6538.8|1
1626334170000|2021-07-15 07:29:30|6545.2|6539.2|6545.2|6539.2|6545.2|6539.2|6545.2|6539.2|0
1626334180000|2021-07-15 07:29:40|6545.5|6539.5|6545.2|6539.2|6545.5|6539.5|6545.2|6539.2|0
1626334190000|2021-07-15 07:29:50|6545.4|6539.4|6546|6540|6546|6540|6545.4|6539.4|0
1626334200000|2021-07-15 07:30:00|6545.7|6539.7|6546|6540|6546.3|6540.3|6545.7|6539.7|0
1626334210000|2021-07-15 07:30:10|6545.4|6539.4|6545.4|6539.4|6545.4|6539.4|6545.4|6539.4|0
1626334220000|2021-07-15 07:30:20|6545.2|6539.2|6541.7|6535.7|6545.2|6539.2|6541.1|6535.1|3
1626334230000|2021-07-15 07:30:30|6541.4|6535.4|6541.6|6535.6|6541.9|6535.9|6540.9|6534.9|0
1626334240000|2021-07-15 07:30:40|6542.2|6536.2|6541.1|6535.1|6542.2|6536.2|6541.1|6535.1|1
1626334250000|2021-07-15 07:30:50|6541.4|6535.4|6541.4|6535.4|6541.7|6535.7|6541.4|6535.4|0
1626334260000|2021-07-15 07:31:00|6541.1|6535.1|6540.6|6534.6|6541.4|6535.4|6540.1|6534.1|1
1626334270000|2021-07-15 07:31:10|6540.4|6534.4|6540.4|6534.4|6540.4|6534.4|6540.4|6534.4|0
1626334280000|2021-07-15 07:31:20|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|0
1626334290000|2021-07-15 07:31:30|6538.9|6532.9|6539.3|6533.3|6539.3|6533.3|6538.9|6532.9|0
1626334300000|2021-07-15 07:31:40|6539.1|6533.1|6540|6534|6540.2|6534.2|6538.6|6532.6|0
1626334310000|2021-07-15 07:31:50|6539.2|6533.2|6540.4|6534.4|6540.4|6534.4|6539.2|6533.2|1
1626334320000|2021-07-15 07:32:00|6540.2|6534.2|6539.6|6533.6|6540.4|6534.4|6539.6|6533.6|0
1626334330000|2021-07-15 07:32:10|6539.4|6533.4|6537.9|6531.9|6539.4|6533.4|6537.9|6531.9|0
1626334340000|2021-07-15 07:32:20|6537.7|6531.7|6536.6|6530.6|6537.7|6531.7|6536.4|6530.4|0
1626334350000|2021-07-15 07:32:30|6536.4|6530.4|6537.7|6531.7|6538.6|6531.9|6536.4|6528.6|0
1626334360000|2021-07-15 07:32:40|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|0
1626334370000|2021-07-15 07:32:50|6537.7|6531.7|6539.9|6529.9|6539.9|6531.9|6537.7|6529.9|0
1626334380000|2021-07-15 07:33:00|6537.7|6531.7|6539.9|6529.9|6539.9|6531.7|6537.7|6529.9|0
1626334390000|2021-07-15 07:33:10|6537.5|6531.5|6537.7|6531.7|6537.7|6531.7|6537.5|6531.5|0
1626334410000|2021-07-15 07:33:30|6537.5|6531.5|6536.9|6530.9|6537.5|6531.5|6536.9|6530.9|0
1626334420000|2021-07-15 07:33:40|6537.2|6531.2|6541.1|6535.1|6541.1|6535.1|6537.2|6531.2|2
1626334430000|2021-07-15 07:33:50|6540.3|6534.3|6538.9|6532.9|6540.3|6534.3|6538.9|6532.9|0
1626334440000|2021-07-15 07:34:00|6538.2|6532.2|6537.9|6531.9|6538.2|6532.2|6537.9|6531.9|0
1626334450000|2021-07-15 07:34:10|6538.5|6532.5|6538.6|6532.6|6538.7|6532.7|6538.2|6532.2|0
1626334460000|2021-07-15 07:34:20|6538.9|6532.9|6536.9|6530.9|6538.9|6532.9|6536.9|6530.9|0
1626334470000|2021-07-15 07:34:30|6536.4|6530.4|6536.2|6530.2|6536.4|6530.4|6536.2|6530.2|0
1626334480000|2021-07-15 07:34:40|6535.4|6529.4|6536.5|6530.5|6536.5|6530.5|6535.4|6529.4|0
1626334500000|2021-07-15 07:35:00|6536.2|6530.2|6535.7|6529.7|6536.2|6530.2|6535.7|6529.7|0
1626334510000|2021-07-15 07:35:10|6534.9|6528.9|6534.7|6528.7|6535.1|6529.1|6534.7|6528.7|6
1626334520000|2021-07-15 07:35:20|6534.6|6528.6|6534.6|6528.6|6534.6|6528.6|6534.6|6528.6|0
1626334530000|2021-07-15 07:35:30|6531.9|6525.9|6531.4|6525.4|6531.9|6525.9|6530.9|6524.9|10
1626334540000|2021-07-15 07:35:40|6531.6|6525.6|6534.4|6528.4|6534.4|6528.4|6531.6|6525.6|10
1626334550000|2021-07-15 07:35:50|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|2
1626334560000|2021-07-15 07:36:00|6536|6530|6535.5|6529.5|6536|6530|6535.2|6529.2|1
1626334580000|2021-07-15 07:36:20|6535.4|6529.4|6535|6529|6535.4|6529.4|6535|6529|0
1626334590000|2021-07-15 07:36:30|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|6535.4|6529.4|0
1626334600000|2021-07-15 07:36:40|6535|6529|6535.5|6529.5|6535.5|6529.5|6535|6529|0
1626334620000|2021-07-15 07:37:00|6534.6|6528.6|6534|6528|6536.5|6528.6|6534|6526.5|0
1626334630000|2021-07-15 07:37:10|6533.9|6527.9|6533|6527|6533.9|6527.9|6532.7|6526.7|0
1626334640000|2021-07-15 07:37:20|6532.9|6526.9|6532.5|6526.5|6532.9|6526.9|6532.5|6526.5|0
1626334650000|2021-07-15 07:37:30|6532.4|6526.4|6535|6529|6535|6529|6532|6526|0
1626334660000|2021-07-15 07:37:40|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|0
1626334720000|2021-07-15 07:38:40|6535|6529|6534.5|6528.5|6535|6529|6534.5|6528.5|0
1626334740000|2021-07-15 07:39:00|6534.3|6528.3|6534|6528|6534.3|6528.3|6534|6528|0
1626334760000|2021-07-15 07:39:20|6533|6527|6533|6527|6533.5|6527.5|6533|6527|0
1626334770000|2021-07-15 07:39:30|6533.2|6527.2|6533.2|6527.2|6533.2|6527.2|6533.2|6527.2|0
1626334780000|2021-07-15 07:39:40|6533.7|6527.7|6534.5|6528.5|6534.5|6528.5|6533.7|6527.7|0
1626334790000|2021-07-15 07:39:50|6532.7|6526.7|6535.7|6529.7|6535.7|6529.7|6532.7|6526.7|0
1626334800000|2021-07-15 07:40:00|6539.2|6533.2|6539|6533|6539.2|6533.2|6538.5|6532.5|0
1626334810000|2021-07-15 07:40:10|6538.7|6532.7|6539|6533|6539|6533|6538.5|6532.5|0
1626334820000|2021-07-15 07:40:20|6538.8|6532.8|6538.5|6532.5|6539|6533|6538.5|6532.5|0
1626334830000|2021-07-15 07:40:30|6539|6533|6539.1|6533.1|6539.5|6533.5|6538.1|6532.1|1
1626334850000|2021-07-15 07:40:50|6539.3|6533.3|6539.1|6533.1|6539.3|6533.3|6539.1|6533.1|0
1626334860000|2021-07-15 07:41:00|6539.3|6533.3|6541.3|6535.3|6545.1|6536.6|6539.3|6532.8|0
1626334870000|2021-07-15 07:41:10|6543.1|6533.1|6543.1|6533.1|6543.1|6535.6|6541.3|6533.1|0
1626334890000|2021-07-15 07:41:30|6543.6|6533.6|6539.8|6533.8|6543.6|6534.6|6539.8|6533.1|0
1626334900000|2021-07-15 07:41:40|6539.3|6533.3|6539.8|6533.8|6539.8|6533.8|6539|6533|0
1626334910000|2021-07-15 07:41:50|6539.5|6533.5|6539.5|6533.5|6539.5|6533.5|6539.5|6533.5|0
1626334920000|2021-07-15 07:42:00|6539.3|6533.3|6539.3|6533.3|6539.8|6533.8|6539|6533|0
1626334930000|2021-07-15 07:42:10|6539.5|6533.5|6539.8|6533.8|6539.8|6533.8|6539.3|6533.3|0
1626334940000|2021-07-15 07:42:20|6539.6|6533.6|6539.3|6533.3|6539.6|6533.6|6539.3|6533.3|0
1626334950000|2021-07-15 07:42:30|6538.8|6532.8|6538.8|6532.8|6538.8|6532.8|6538.8|6532.8|0
1626334960000|2021-07-15 07:42:40|6539.1|6533.1|6539.1|6533.1|6539.1|6533.1|6539.1|6533.1|0
1626334970000|2021-07-15 07:42:50|6540.6|6534.6|6540.6|6534.6|6543.1|6534.9|6540.6|6532.8|0
1626334980000|2021-07-15 07:43:00|6543.1|6533.1|6540.3|6534.3|6543.1|6534.3|6540.3|6533.1|0
1626335000000|2021-07-15 07:43:20|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|6541.9|6535.9|0
1626335010000|2021-07-15 07:43:30|6541.8|6535.8|6540.8|6534.8|6542.8|6535.8|6540.6|6532.8|0
1626335020000|2021-07-15 07:43:40|6541.1|6535.1|6542.6|6536.6|6543.8|6536.6|6541.1|6533.8|0
1626335030000|2021-07-15 07:43:50|6543|6537|6544.6|6538.6|6546.1|6538.6|6543|6535.4|0
1626335040000|2021-07-15 07:44:00|6544.3|6538.3|6548.9|6542.9|6550.8|6543.8|6542.6|6536.4|0
1626335050000|2021-07-15 07:44:10|6548.3|6542.3|6551.1|6541.1|6551.1|6543.6|6548.3|6541.1|0
1626335060000|2021-07-15 07:44:20|6549.3|6543.3|6548.3|6542.3|6551.3|6543.3|6546.8|6540.8|0
1626335070000|2021-07-15 07:44:30|6548.8|6542.8|6545.3|6539.3|6549.8|6542.8|6545.3|6539.1|0
1626335080000|2021-07-15 07:44:40|6547.5|6537.5|6547.5|6537.5|6547.5|6537.5|6547.5|6537.5|0
1626335090000|2021-07-15 07:44:50|6547.8|6537.8|6547.8|6537.8|6547.8|6539.6|6545.6|6537.8|0
1626335100000|2021-07-15 07:45:00|6545.6|6539.6|6548.1|6538.1|6548.1|6539.6|6544.8|6537.6|0
1626335110000|2021-07-15 07:45:10|6545.9|6539.9|6549.1|6539.1|6550.8|6542.3|6545.3|6538.5|0
1626335120000|2021-07-15 07:45:20|6548|6542|6547.7|6541.7|6549.8|6542|6547.7|6539.5|0
1626335130000|2021-07-15 07:45:30|6547.5|6541.5|6547|6541|6547.5|6541.5|6546.8|6540.8|0
1626335140000|2021-07-15 07:45:40|6547.3|6541.3|6547.3|6541.3|6547.3|6541.3|6547|6541|0
1626335150000|2021-07-15 07:45:50|6548.6|6542.6|6547.3|6541.3|6548.6|6542.6|6547.3|6541.3|0
1626335160000|2021-07-15 07:46:00|6547.1|6541.1|6546|6540|6547.1|6541.1|6546|6540|0
1626335170000|2021-07-15 07:46:10|6548.3|6542.3|6548.3|6542.3|6548.9|6542.9|6548|6542|2
1626335180000|2021-07-15 07:46:20|6548.1|6542.1|6549.8|6543.8|6550.1|6544.1|6548|6542|1
1626335190000|2021-07-15 07:46:30|6549.5|6543.5|6550.4|6544.4|6550.4|6544.4|6549.5|6543.5|0
1626335200000|2021-07-15 07:46:40|6550.1|6544.1|6553.3|6547.3|6555.1|6547.3|6549.8|6543.8|1
1626335210000|2021-07-15 07:46:50|6555.1|6545.1|6553.3|6547.3|6555.1|6547.3|6553|6544.6|0
1626335220000|2021-07-15 07:47:00|6554.8|6544.8|6553.3|6547.3|6555.1|6547.3|6553|6544.6|0
1626335230000|2021-07-15 07:47:10|6555.1|6545.1|6555.1|6545.1|6555.1|6545.1|6555.1|6545.1|0
1626335240000|2021-07-15 07:47:20|6553.3|6547.3|6552.3|6546.3|6555.1|6547.3|6552.3|6544.5|1
1626335250000|2021-07-15 07:47:30|6552.6|6546.6|6555.1|6545.1|6555.1|6546.6|6552.3|6544.8|1
1626335260000|2021-07-15 07:47:40|6554.6|6544.6|6551.6|6545.6|6554.6|6545.6|6551.6|6544.1|0
1626335270000|2021-07-15 07:47:50|6550.6|6544.6|6550.6|6544.6|6550.6|6544.6|6550.6|6544.6|0
1626335280000|2021-07-15 07:48:00|6550.9|6544.9|6549|6543|6550.9|6544.9|6549|6543|0
1626335290000|2021-07-15 07:48:10|6548.5|6542.5|6554.6|6544.6|6554.6|6544.6|6548.5|6542.5|0
1626335300000|2021-07-15 07:48:20|6554.8|6544.8|6554.6|6544.6|6554.8|6544.8|6554.4|6544.4|0
1626335310000|2021-07-15 07:48:30|6554.1|6544.1|6554.6|6544.6|6554.8|6544.8|6554.1|6544.1|0
1626335320000|2021-07-15 07:48:40|6554.3|6544.3|6550.3|6544.3|6554.6|6544.6|6550.3|6544.3|0
1626335340000|2021-07-15 07:49:00|6550|6544|6550.1|6544.1|6550.3|6544.3|6550|6544|0
1626335350000|2021-07-15 07:49:10|6549.9|6543.9|6549.8|6543.8|6549.9|6543.9|6549.8|6543.8|0
1626335370000|2021-07-15 07:49:30|6549.3|6543.3|6549.3|6543.3|6549.3|6543.3|6549.3|6543.3|0
1626335380000|2021-07-15 07:49:40|6549|6543|6548.6|6542.6|6549|6543|6548.6|6542.6|1
1626335420000|2021-07-15 07:50:20|6548.4|6542.4|6545.6|6539.6|6548.4|6542.4|6545.6|6539.6|0
1626335430000|2021-07-15 07:50:30|6545.8|6539.8|6545.8|6539.8|6545.8|6539.8|6545.6|6539.6|0
1626335440000|2021-07-15 07:50:40|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|0
1626335450000|2021-07-15 07:50:50|6545.8|6539.8|6546.1|6540.1|6546.3|6540.3|6545.8|6539.8|0
1626335460000|2021-07-15 07:51:00|6545.8|6539.8|6545.8|6539.8|6546.1|6540.1|6545.8|6539.8|0
1626335500000|2021-07-15 07:51:40|6545.6|6539.6|6545.3|6539.3|6545.6|6539.6|6545.3|6539.3|0
1626335510000|2021-07-15 07:51:50|6544.7|6538.7|6543.3|6537.3|6544.7|6538.7|6543.3|6537.3|0
1626335520000|2021-07-15 07:52:00|6543.1|6537.1|6542.3|6536.3|6543.1|6537.1|6542.3|6536.3|0
1626335530000|2021-07-15 07:52:10|6542.1|6536.1|6541.8|6535.8|6542.1|6536.1|6541.8|6535.8|0
1626335540000|2021-07-15 07:52:20|6542.4|6536.4|6541|6535|6542.4|6536.4|6540.8|6534.8|5
1626335550000|2021-07-15 07:52:30|6541.3|6535.3|6541.3|6535.3|6541.7|6535.7|6541.3|6535.3|5
1626335560000|2021-07-15 07:52:40|6541.1|6535.1|6541.3|6535.3|6541.3|6535.3|6541.1|6535.1|0
1626335580000|2021-07-15 07:53:00|6540.8|6534.8|6541.8|6535.8|6543.5|6537.5|6540.8|6534.8|2
1626335590000|2021-07-15 07:53:10|6541.3|6535.3|6542.1|6536.1|6542.1|6536.1|6541.3|6535.3|0
1626335600000|2021-07-15 07:53:20|6542.3|6536.3|6542.6|6536.6|6542.9|6536.9|6542.3|6536.3|0
1626335610000|2021-07-15 07:53:30|6542.9|6536.9|6542.9|6536.9|6542.9|6536.9|6542.9|6536.9|0
1626335620000|2021-07-15 07:53:40|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|0
1626335630000|2021-07-15 07:53:50|6542.3|6536.3|6542.1|6536.1|6542.3|6536.3|6541.8|6535.8|0
1626335640000|2021-07-15 07:54:00|6541.8|6535.8|6541.8|6535.8|6541.8|6535.8|6541.5|6535.5|0
1626335650000|2021-07-15 07:54:10|6542.1|6536.1|6541.6|6535.6|6542.1|6536.1|6541.6|6535.6|0
1626335660000|2021-07-15 07:54:20|6541|6535|6539.3|6533.3|6541.8|6535|6538.8|6531.5|11
1626335670000|2021-07-15 07:54:30|6538.8|6532.8|6539.3|6533.3|6541.1|6533.6|6538.8|6531.1|0
1626335690000|2021-07-15 07:54:50|6539|6533|6538.8|6532.8|6539|6533|6538.8|6532.8|0
1626335700000|2021-07-15 07:55:00|6538.1|6532.1|6537.3|6531.3|6538.1|6532.1|6537.3|6531.3|0
1626335710000|2021-07-15 07:55:10|6537.1|6531.1|6537.1|6531.1|6537.1|6531.1|6537.1|6531.1|0
1626335720000|2021-07-15 07:55:20|6536.1|6530.1|6535.6|6529.6|6536.1|6530.1|6535.3|6529.3|0
1626335730000|2021-07-15 07:55:30|6535.2|6529.2|6539|6533|6539.3|6533.3|6534.6|6528.6|0
1626335740000|2021-07-15 07:55:40|6539.3|6533.3|6539.9|6533.9|6539.9|6533.9|6539|6533|0
1626335750000|2021-07-15 07:55:50|6540.2|6534.2|6548|6542|6548.3|6542.3|6540.2|6534.2|1
1626335760000|2021-07-15 07:56:00|6547.8|6541.8|6547|6541|6547.8|6541.8|6547|6541|0
1626335770000|2021-07-15 07:56:10|6547.6|6541.6|6547.3|6541.3|6547.6|6541.6|6547.3|6541.3|0
1626335780000|2021-07-15 07:56:20|6547.6|6541.6|6547.7|6541.7|6548|6542|6547.3|6541.3|0
1626335790000|2021-07-15 07:56:30|6548|6542|6548.2|6542.2|6548.2|6542.2|6548|6542|0
1626335800000|2021-07-15 07:56:40|6548.5|6542.5|6548.8|6542.8|6548.8|6542.8|6548.5|6542.5|0
1626335810000|2021-07-15 07:56:50|6548.4|6542.4|6549|6543|6549|6543|6548.1|6542.1|0
1626335820000|2021-07-15 07:57:00|6548|6542|6547.7|6541.7|6548|6542|6547.7|6541.7|0
1626335830000|2021-07-15 07:57:10|6548|6542|6549.7|6543.7|6549.7|6543.7|6548|6542|0
1626335840000|2021-07-15 07:57:20|6550|6544|6549.7|6543.7|6550|6544|6549.7|6543.7|0
1626335850000|2021-07-15 07:57:30|6549.4|6543.4|6549.7|6543.7|6549.7|6543.7|6549.2|6543.2|0
1626335860000|2021-07-15 07:57:40|6551.5|6545.5|6551.7|6545.7|6551.7|6545.7|6551.5|6545.5|0
1626335870000|2021-07-15 07:57:50|6551.9|6545.9|6551.9|6545.9|6551.9|6545.9|6551.9|6545.9|0
1626335880000|2021-07-15 07:58:00|6550.7|6544.7|6548.4|6542.4|6550.7|6544.7|6548.4|6542.4|2
1626335890000|2021-07-15 07:58:10|6548.5|6542.5|6549.4|6543.4|6551|6545|6548.2|6542.2|1
1626335900000|2021-07-15 07:58:20|6549.7|6543.7|6555.2|6545.2|6555.2|6545.2|6549.7|6541.9|0
1626335910000|2021-07-15 07:58:30|6554.9|6544.9|6554.7|6544.7|6554.9|6544.9|6554.7|6544.7|0
1626335920000|2021-07-15 07:58:40|6554.5|6544.5|6554|6544|6554.5|6544.5|6554|6544|0
1626335930000|2021-07-15 07:58:50|6553.7|6543.7|6554|6544|6554|6544|6553.7|6543.7|0
1626335950000|2021-07-15 07:59:10|6554.7|6544.7|6554.1|6544.1|6554.7|6544.7|6553.9|6543.9|0
1626335960000|2021-07-15 07:59:20|6554.7|6544.7|6554.7|6544.7|6554.7|6544.7|6554.7|6544.7|0
1626335970000|2021-07-15 07:59:30|6554.2|6544.2|6554.7|6544.7|6554.7|6544.7|6554.2|6544.2|0
1626335980000|2021-07-15 07:59:40|6554.9|6544.9|6554.9|6544.9|6554.9|6544.9|6554.9|6544.9|0
1626335990000|2021-07-15 07:59:50|6555.2|6545.2|6554.9|6544.9|6555.2|6545.2|6554.9|6544.9|0
1626336000000|2021-07-15 08:00:00|6552.4|6546.4|6548.9|6542.9|6553.8|6546.4|6548.9|6542.2|0
1626336010000|2021-07-15 08:00:10|6547.2|6541.2|6546.5|6540.5|6547.2|6541.2|6546.5|6540.5|1
1626336060000|2021-07-15 08:01:00|6551|6541|6549.8|6539.8|6551|6542.3|6548|6539.8|1
1626336080000|2021-07-15 08:01:20|6550.5|6540.5|6550.5|6540.5|6550.5|6540.5|6550.5|6540.5|0
1626336090000|2021-07-15 08:01:30|6550.3|6540.3|6550.5|6540.5|6550.5|6540.5|6550|6540|0
1626336100000|2021-07-15 08:01:40|6550|6540|6550.2|6540.2|6550.5|6540.5|6550|6540|0
1626336110000|2021-07-15 08:01:50|6547.7|6541.7|6549.5|6539.5|6549.5|6541.7|6547.7|6539.5|0
1626336120000|2021-07-15 08:02:00|6547.3|6541.3|6547.3|6541.3|6549.5|6541.7|6546.5|6539.3|0
1626336130000|2021-07-15 08:02:10|6550.5|6540.5|6550.5|6540.5|6550.5|6542.7|6548.7|6540.5|0
1626336170000|2021-07-15 08:02:50|6548.7|6542.7|6550.5|6540.5|6550.5|6542.7|6548.7|6540.5|0
1626336180000|2021-07-15 08:03:00|6548.7|6542.7|6549.5|6539.5|6550.5|6542.7|6548.7|6539.5|0
1626336190000|2021-07-15 08:03:10|6547.3|6541.3|6547.3|6541.3|6547.3|6541.3|6547.3|6541.3|0
1626336200000|2021-07-15 08:03:20|6547|6541|6546.6|6540.6|6547.3|6541.3|6546.6|6540.6|0
1626336210000|2021-07-15 08:03:30|6546.3|6540.3|6546.3|6540.3|6546.3|6540.3|6546.3|6540.3|0
1626336240000|2021-07-15 08:04:00|6546.1|6540.1|6546.3|6540.3|6546.3|6540.3|6546.1|6540.1|0
1626336260000|2021-07-15 08:04:20|6546.5|6540.5|6546.8|6540.8|6546.8|6540.8|6546.3|6540.3|0
1626336270000|2021-07-15 08:04:30|6546.6|6540.6|6546.6|6540.6|6546.6|6540.6|6546.6|6540.6|0
1626336280000|2021-07-15 08:04:40|6546.3|6540.3|6546.3|6540.3|6546.3|6540.3|6546.3|6540.3|0
1626336300000|2021-07-15 08:05:00|6546.5|6540.5|6546.3|6540.3|6547.3|6541.3|6546.3|6540.3|2
1626336350000|2021-07-15 08:05:50|6546.1|6540.1|6546.6|6540.6|6546.6|6540.6|6546.1|6540.1|0
1626336360000|2021-07-15 08:06:00|6546.3|6540.3|6546.3|6540.3|6546.3|6540.3|6546.1|6540.1|0
1626336370000|2021-07-15 08:06:10|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|0
1626336380000|2021-07-15 08:06:20|6546.3|6540.3|6546.3|6540.3|6546.3|6540.3|6546.3|6540.3|0
1626336390000|2021-07-15 08:06:30|6546.4|6540.4|6546.3|6540.3|6546.4|6540.4|6546.3|6540.3|0
1626336400000|2021-07-15 08:06:40|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|6546.1|6540.1|0
1626336420000|2021-07-15 08:07:00|6546.2|6540.2|6546.6|6540.6|6546.6|6540.6|6546.1|6540.1|0
1626336430000|2021-07-15 08:07:10|6546.7|6540.7|6547.6|6541.6|6548.1|6542.1|6546.7|6540.7|0
1626336450000|2021-07-15 08:07:30|6547.2|6541.2|6547.2|6541.2|6547.2|6541.2|6547.2|6541.2|0
1626336470000|2021-07-15 08:07:50|6546.9|6540.9|6546.7|6540.7|6547.1|6541.1|6546.7|6540.7|0
1626336480000|2021-07-15 08:08:00|6547.1|6541.1|6547.1|6541.1|6547.6|6541.6|6546.4|6540.4|0
1626336500000|2021-07-15 08:08:20|6546.6|6540.6|6546.1|6540.1|6546.6|6540.6|6546.1|6540.1|0
1626336530000|2021-07-15 08:08:50|6546.5|6540.5|6546.5|6540.5|6546.5|6540.5|6546.5|6540.5|0
1626336540000|2021-07-15 08:09:00|6546|6540|6546|6540|6546.2|6540.2|6546|6540|0
1626336570000|2021-07-15 08:09:30|6545.9|6539.9|6546|6540|6546|6540|6545.9|6539.9|0
1626336580000|2021-07-15 08:09:40|6546.5|6540.5|6546.5|6540.5|6546.5|6540.5|6546.5|6540.5|0
1626336590000|2021-07-15 08:09:50|6546.4|6540.4|6546.5|6540.5|6546.5|6540.5|6546|6540|0
1626336600000|2021-07-15 08:10:00|6546.4|6540.4|6548|6542|6548|6542|6546|6540|1
1626336610000|2021-07-15 08:10:10|6547|6541|6548|6542|6548|6542|6547|6541|0
1626336650000|2021-07-15 08:10:50|6547.8|6541.8|6548|6542|6548|6542|6547.8|6541.8|0
1626336680000|2021-07-15 08:11:20|6548.2|6542.2|6548|6542|6548.2|6542.2|6548|6542|1
1626336720000|2021-07-15 08:12:00|6549|6543|6549|6543|6549|6543|6549|6543|0
1626336730000|2021-07-15 08:12:10|6549.6|6543.6|6554.5|6548.5|6555.5|6549.5|6549.6|6543.6|1
1626336750000|2021-07-15 08:12:30|6554.2|6548.2|6553|6547|6554.2|6548.2|6553|6547|0
1626336760000|2021-07-15 08:12:40|6553.2|6547.2|6553.5|6547.5|6553.5|6547.5|6553|6547|0
1626336770000|2021-07-15 08:12:50|6553.7|6547.7|6552.1|6546.1|6553.7|6547.7|6552.1|6546.1|1
1626336780000|2021-07-15 08:13:00|6551.6|6545.6|6552|6546|6552.1|6546.1|6551.6|6545.6|0
1626336790000|2021-07-15 08:13:10|6551.8|6545.8|6552.1|6546.1|6552.1|6546.1|6551.8|6545.8|0
1626336800000|2021-07-15 08:13:20|6552.5|6546.5|6559.5|6553.5|6562|6555|6552.5|6546.5|1
1626336810000|2021-07-15 08:13:30|6561.3|6551.3|6560.2|6554.2|6561.7|6554.2|6558.2|6551|0
1626336820000|2021-07-15 08:13:40|6562|6552|6559.5|6553.5|6562|6554.4|6559.2|6551.7|0
1626336830000|2021-07-15 08:13:50|6559.4|6553.4|6558.9|6552.9|6559.7|6553.7|6558.9|6552.9|0
1626336840000|2021-07-15 08:14:00|6559.2|6553.2|6557.2|6551.2|6560|6553.2|6557.2|6549.7|0
1626336850000|2021-07-15 08:14:10|6556|6550|6557.2|6551.2|6560|6551.8|6556|6549.5|0
1626336860000|2021-07-15 08:14:20|6557.5|6551.5|6560|6550|6560|6551.8|6557.2|6550|0
1626336870000|2021-07-15 08:14:30|6561|6551|6557.8|6551.8|6561|6551.8|6557.2|6550|0
1626336880000|2021-07-15 08:14:40|6557.5|6551.5|6557.5|6551.5|6557.5|6551.5|6557.2|6551.2|0
1626336890000|2021-07-15 08:14:50|6560|6550|6560|6550|6560|6550|6560|6550|0
1626336900000|2021-07-15 08:15:00|6558.2|6552.2|6558.2|6552.2|6558.2|6552.2|6558.2|6552.2|0
1626336910000|2021-07-15 08:15:10|6560.7|6550.7|6561.7|6551.7|6561.7|6551.7|6560.7|6550.7|0
1626336920000|2021-07-15 08:15:20|6560.2|6554.2|6559.5|6553.5|6560.5|6554.5|6558.9|6552.9|0
1626336930000|2021-07-15 08:15:30|6559.2|6553.2|6559.2|6553.2|6559.5|6553.5|6559.2|6553.2|0
1626336940000|2021-07-15 08:15:40|6559.5|6553.5|6560.7|6554.7|6560.7|6554.7|6558.9|6552.9|0
1626336950000|2021-07-15 08:15:50|6566|6551|6564.7|6558.7|6566|6559.8|6564.2|6551|12
1626336960000|2021-07-15 08:16:00|6565.2|6559.2|6565.2|6559.2|6565.2|6559.2|6565.2|6559.2|0
1626336970000|2021-07-15 08:16:10|6566.3|6560.3|6566.8|6560.8|6567.1|6561.1|6565.7|6559.7|1
1626336980000|2021-07-15 08:16:20|6567.1|6561.1|6568.7|6562.7|6569.5|6563.5|6567.1|6561.1|2
1626336990000|2021-07-15 08:16:30|6569|6563|6568.2|6562.2|6569|6563|6568.2|6562.2|0
1626337000000|2021-07-15 08:16:40|6568.5|6562.5|6568.5|6562.5|6568.5|6562.5|6568.5|6562.5|0
1626337010000|2021-07-15 08:16:50|6568.7|6562.7|6568|6562|6569|6563|6568|6562|1
1626337020000|2021-07-15 08:17:00|6568.5|6562.5|6568.5|6562.5|6568.5|6562.5|6568.5|6562.5|0
1626337030000|2021-07-15 08:17:10|6568.2|6562.2|6568.2|6562.2|6568.2|6562.2|6568.2|6562.2|0
1626337040000|2021-07-15 08:17:20|6567.9|6561.9|6567.2|6561.2|6567.9|6561.9|6567.2|6561.2|0
1626337050000|2021-07-15 08:17:30|6567.5|6561.5|6567.5|6561.5|6567.5|6561.5|6567.5|6561.5|0
1626337060000|2021-07-15 08:17:40|6566.5|6560.5|6570|6564|6570|6564|6566.2|6560.2|51
1626337070000|2021-07-15 08:17:50|6569.5|6563.5|6569.9|6563.9|6570.2|6564.2|6569.5|6563.5|39
1626337080000|2021-07-15 08:18:00|6570.2|6564.2|6569.4|6563.4|6570.2|6564.2|6569.1|6563.1|51
1626337110000|2021-07-15 08:18:30|6569.9|6563.9|6569.9|6563.9|6569.9|6563.9|6569.9|6563.9|0
1626337140000|2021-07-15 08:19:00|6571.5|6565.5|6572|6566|6572|6566|6571.5|6565.5|1
1626337150000|2021-07-15 08:19:10|6572.9|6566.9|6574.7|6568.7|6574.7|6568.7|6572.9|6566.9|1
1626337170000|2021-07-15 08:19:30|6574.9|6568.9|6574.9|6568.9|6574.9|6568.9|6574.4|6568.4|2
1626337180000|2021-07-15 08:19:40|6573.9|6567.9|6573.9|6567.9|6573.9|6567.9|6573.9|6567.9|0
1626337190000|2021-07-15 08:19:50|6574.3|6568.3|6574.4|6568.4|6574.9|6568.9|6574.3|6568.3|0
1626337200000|2021-07-15 08:20:00|6574.9|6568.9|6574.7|6568.7|6574.9|6568.9|6574.4|6568.4|0
1626337210000|2021-07-15 08:20:10|6575.4|6569.4|6576.5|6570.5|6581|6573.5|6574.1|6568.1|10
1626337220000|2021-07-15 08:20:20|6576.2|6570.2|6576.2|6570.2|6576.2|6570.2|6576|6570|1
1626337230000|2021-07-15 08:20:30|6576.5|6570.5|6581.1|6571.1|6581.1|6572.5|6576.2|6570.2|4
1626337240000|2021-07-15 08:20:40|6581.7|6571.7|6581.7|6571.7|6581.7|6571.7|6581.7|6571.7|0
1626337250000|2021-07-15 08:20:50|6580.2|6574.2|6580.2|6574.2|6580.2|6574.2|6580.2|6574.2|0
1626337260000|2021-07-15 08:21:00|6580.4|6570.4|6579.5|6573.5|6580.4|6573.5|6579.5|6570.4|1
1626337270000|2021-07-15 08:21:10|6581.7|6571.7|6579.9|6573.9|6581.7|6573.9|6579.9|6571.4|0
1626337280000|2021-07-15 08:21:20|6581.7|6571.7|6578.4|6572.4|6581.7|6572.9|6578.4|6571.7|0
1626337300000|2021-07-15 08:21:40|6578.6|6572.6|6578.9|6572.9|6578.9|6572.9|6578.6|6572.6|0
1626337310000|2021-07-15 08:21:50|6578.7|6572.7|6578.4|6572.4|6578.7|6572.7|6578.4|6572.4|0
1626337320000|2021-07-15 08:22:00|6576.9|6570.9|6576.1|6570.1|6576.9|6570.9|6576.1|6570.1|0
1626337330000|2021-07-15 08:22:10|6576.9|6570.9|6579|6573|6579|6573|6576.9|6570.9|1
1626337340000|2021-07-15 08:22:20|6578.2|6572.2|6578.2|6572.2|6578.2|6572.2|6578.2|6572.2|0
1626337360000|2021-07-15 08:22:40|6578.4|6572.4|6578.4|6572.4|6578.4|6572.4|6578.4|6572.4|0
1626337370000|2021-07-15 08:22:50|6579|6573|6579|6573|6579|6573|6579|6573|0
1626337380000|2021-07-15 08:23:00|6581.7|6571.7|6579.5|6573.5|6581.7|6573.5|6578.4|6571.7|0
1626337390000|2021-07-15 08:23:10|6579.2|6573.2|6579.2|6573.2|6579.2|6573.2|6579.2|6573.2|0
1626337400000|2021-07-15 08:23:20|6579.5|6573.5|6578.7|6572.7|6579.5|6573.5|6578.7|6572.7|0
1626337410000|2021-07-15 08:23:30|6578.4|6572.4|6577.9|6571.9|6578.4|6572.4|6577.9|6571.9|0
1626337420000|2021-07-15 08:23:40|6577.4|6571.4|6577.4|6571.4|6577.4|6571.4|6577.4|6571.4|0
1626337430000|2021-07-15 08:23:50|6577.1|6571.1|6576|6570|6577.1|6571.1|6575.5|6569.5|1
1626337440000|2021-07-15 08:24:00|6576.7|6570.7|6577|6571|6577|6571|6576.5|6570.5|0
1626337460000|2021-07-15 08:24:20|6577.2|6571.2|6577.5|6571.5|6577.5|6571.5|6577.2|6571.2|1
1626337490000|2021-07-15 08:24:50|6577.8|6571.8|6577.5|6571.5|6577.8|6571.8|6577.5|6571.5|0
1626337500000|2021-07-15 08:25:00|6578.5|6572.5|6578.5|6572.5|6578.5|6572.5|6578.5|6572.5|0
1626337510000|2021-07-15 08:25:10|6579|6573|6579|6573|6579|6573|6579|6573|2
1626337530000|2021-07-15 08:25:30|6580|6574|6583.9|6577.9|6584.2|6578.2|6580|6574|1
1626337540000|2021-07-15 08:25:40|6583.4|6577.4|6583.4|6577.4|6583.4|6577.4|6583.4|6577.4|0
1626337600000|2021-07-15 08:26:40|6582|6576|6582|6576|6583.8|6576|6582|6573.8|1
1626337610000|2021-07-15 08:26:50|6582.1|6576.1|6583.2|6577.2|6583.2|6577.2|6582.1|6576.1|0
1626337620000|2021-07-15 08:27:00|6582.8|6576.8|6582.7|6576.7|6582.8|6576.8|6582.2|6576.2|0
1626337630000|2021-07-15 08:27:10|6582.2|6576.2|6582.2|6576.2|6582.7|6576.7|6582.2|6576.2|0
1626337640000|2021-07-15 08:27:20|6582.4|6576.4|6583.4|6577.4|6583.4|6577.4|6581.5|6575.5|0
1626337650000|2021-07-15 08:27:30|6582.2|6576.2|6582.2|6576.2|6582.2|6576.2|6582.2|6576.2|0
1626337660000|2021-07-15 08:27:40|6584|6574|6582.2|6576.2|6584|6576.2|6581.3|6573.7|0
1626337670000|2021-07-15 08:27:50|6585.2|6579.2|6587.4|6581.4|6587.7|6581.7|6585.2|6579.2|1
1626337680000|2021-07-15 08:28:00|6587.1|6581.1|6587.9|6581.9|6588.2|6582.2|6587.1|6581.1|0
1626337690000|2021-07-15 08:28:10|6588.2|6582.2|6587.7|6581.7|6588.2|6582.2|6587.7|6581.7|0
1626337700000|2021-07-15 08:28:20|6587.4|6581.4|6587.4|6581.4|6587.4|6581.4|6587.1|6581.1|0
1626337710000|2021-07-15 08:28:30|6586.9|6580.9|6587.4|6581.4|6587.4|6581.4|6586.9|6580.9|0
1626337720000|2021-07-15 08:28:40|6586.9|6580.9|6588.2|6582.2|6588.2|6582.2|6586.9|6580.9|0
1626337730000|2021-07-15 08:28:50|6587.7|6581.7|6585.9|6579.9|6587.7|6581.7|6585.6|6579.6|0
1626337740000|2021-07-15 08:29:00|6585.6|6579.6|6585.9|6579.9|6585.9|6579.9|6585.6|6579.6|0
1626337750000|2021-07-15 08:29:10|6585.6|6579.6|6585.6|6579.6|6585.6|6579.6|6585.6|6579.6|0
1626337770000|2021-07-15 08:29:30|6585.9|6579.9|6585.6|6579.6|6585.9|6579.9|6585.6|6579.6|0
1626337780000|2021-07-15 08:29:40|6586.7|6580.7|6587.9|6581.9|6587.9|6581.9|6586.7|6580.7|0
1626337790000|2021-07-15 08:29:50|6587.7|6581.7|6587.7|6581.7|6587.7|6581.7|6586.6|6580.6|0
1626337800000|2021-07-15 08:30:00|6587.5|6581.5|6585.9|6579.9|6587.5|6581.5|6585.9|6579.9|0
1626337810000|2021-07-15 08:30:10|6586.2|6580.2|6588.7|6582.7|6588.7|6582.7|6586.2|6580.2|0
1626337820000|2021-07-15 08:30:20|6588.1|6582.1|6587.1|6581.1|6588.1|6582.1|6586.6|6580.6|0
1626337840000|2021-07-15 08:30:40|6586.9|6580.9|6587.4|6581.4|6587.4|6581.4|6586.6|6580.6|0
1626337850000|2021-07-15 08:30:50|6586.9|6580.9|6586.6|6580.6|6586.9|6580.9|6586.6|6580.6|0
1626337890000|2021-07-15 08:31:30|6587.1|6581.1|6587.1|6581.1|6587.1|6581.1|6587.1|6581.1|0
1626337900000|2021-07-15 08:31:40|6587.2|6581.2|6587.2|6581.2|6587.9|6581.9|6587.2|6581.2|0
1626337910000|2021-07-15 08:31:50|6587.6|6581.6|6588.6|6582.6|6588.6|6582.6|6587.6|6581.6|0
1626337920000|2021-07-15 08:32:00|6590.4|6584.4|6594.6|6588.6|6595.9|6589.9|6590.4|6584.4|6
1626337930000|2021-07-15 08:32:10|6594.8|6588.8|6594.4|6588.4|6595.4|6589.4|6594.1|6588.1|9
1626337940000|2021-07-15 08:32:20|6594.1|6588.1|6593.2|6587.2|6594.1|6588.1|6592.7|6586.7|2
1626337950000|2021-07-15 08:32:30|6593.4|6587.4|6594.5|6588.5|6594.5|6588.5|6593.4|6587.4|0
1626337960000|2021-07-15 08:32:40|6593.7|6587.7|6593.7|6587.7|6593.7|6587.7|6593.7|6587.7|0
1626337970000|2021-07-15 08:32:50|6593.2|6587.2|6592.9|6586.9|6593.2|6587.2|6592.4|6586.4|1
1626337980000|2021-07-15 08:33:00|6592.5|6586.5|6591.7|6585.7|6592.5|6586.5|6591.1|6585.1|0
1626337990000|2021-07-15 08:33:10|6591.2|6585.2|6591.7|6585.7|6591.7|6585.7|6591.2|6585.2|0
1626338000000|2021-07-15 08:33:20|6592.2|6586.2|6595.7|6585.7|6596|6586.5|6592.2|6585|0
1626338010000|2021-07-15 08:33:30|6596|6586|6595.7|6585.7|6596|6588.2|6594.2|6585|0
1626338030000|2021-07-15 08:33:50|6596|6586|6593.7|6587.7|6596|6588.5|6593.4|6585.7|0
1626338040000|2021-07-15 08:34:00|6593.4|6587.4|6594.5|6588.5|6594.5|6588.5|6593.4|6587.4|1
1626338050000|2021-07-15 08:34:10|6595.7|6589.7|6594.4|6588.4|6595.7|6589.7|6594.4|6588.4|0
1626338060000|2021-07-15 08:34:20|6594.2|6588.2|6595|6589|6595|6589|6594.2|6588.2|0
1626338070000|2021-07-15 08:34:30|6594.2|6588.2|6594.4|6588.4|6594.4|6588.4|6594.2|6588.2|0
1626338080000|2021-07-15 08:34:40|6594.7|6588.7|6594.4|6588.4|6594.7|6588.7|6594.2|6588.2|0
1626338090000|2021-07-15 08:34:50|6594.2|6588.2|6594.1|6588.1|6594.4|6588.4|6593.9|6587.9|0
1626338100000|2021-07-15 08:35:00|6594.4|6588.4|6594.1|6588.1|6594.4|6588.4|6593.9|6587.9|0
1626338110000|2021-07-15 08:35:10|6593.9|6587.9|6592.4|6586.4|6593.9|6587.9|6590.9|6584.9|2
1626338120000|2021-07-15 08:35:20|6592.7|6586.7|6593.9|6587.9|6594.9|6588.9|6592.7|6586.7|0
1626338130000|2021-07-15 08:35:30|6593.4|6587.4|6593.1|6587.1|6593.4|6587.4|6593.1|6587.1|0
1626338140000|2021-07-15 08:35:40|6592.9|6586.9|6594.6|6588.6|6594.6|6588.6|6592.9|6586.9|0
1626338150000|2021-07-15 08:35:50|6594.4|6588.4|6592.9|6586.9|6594.4|6588.4|6592.9|6586.9|0
1626338160000|2021-07-15 08:36:00|6593.1|6587.1|6594.2|6588.2|6594.4|6588.4|6593.1|6587.1|0
1626338170000|2021-07-15 08:36:10|6593.9|6587.9|6594.4|6588.4|6594.4|6588.4|6593.9|6587.9|0
1626338180000|2021-07-15 08:36:20|6594.6|6588.6|6596.9|6590.9|6596.9|6590.9|6594.6|6588.6|0
1626338190000|2021-07-15 08:36:30|6597.9|6591.9|6598.4|6592.4|6598.4|6592.4|6597.4|6591.4|0
1626338200000|2021-07-15 08:36:40|6599.2|6593.2|6608|6602|6608|6602|6599|6593|2
1626338210000|2021-07-15 08:36:50|6610.8|6604.8|6609.9|6603.9|6610.8|6604.8|6608|6602|20
1626338220000|2021-07-15 08:37:00|6610.2|6604.2|6611.3|6605.3|6611.8|6605.8|6610.2|6604.2|3
1626338230000|2021-07-15 08:37:10|6610.4|6604.4|6610.7|6604.7|6610.7|6604.7|6610.4|6604.4|1
1626338250000|2021-07-15 08:37:30|6610.4|6604.4|6604.8|6598.8|6610.4|6604.4|6604.8|6598.8|2
1626338260000|2021-07-15 08:37:40|6605.8|6599.8|6607.5|6601.5|6607.5|6601.5|6603.1|6597.1|1
1626338270000|2021-07-15 08:37:50|6607.7|6601.7|6607.2|6601.2|6607.7|6601.7|6607.2|6601.2|0
1626338280000|2021-07-15 08:38:00|6606.9|6600.9|6606|6596|6606.9|6600.9|6603.5|6596|1
1626338290000|2021-07-15 08:38:10|6603.8|6597.8|6603.7|6597.7|6603.8|6597.8|6602.8|6596.8|0
1626338300000|2021-07-15 08:38:20|6603.5|6597.5|6604.2|6598.2|6606|6598.5|6602|6596|0
1626338310000|2021-07-15 08:38:30|6604.7|6598.7|6605.7|6599.7|6606.5|6600.5|6604.5|6598.5|0
1626338320000|2021-07-15 08:38:40|6605.2|6599.2|6606.5|6600.5|6607|6601|6605.2|6599.2|0
1626338330000|2021-07-15 08:38:50|6605.2|6599.2|6602.3|6596.3|6605.7|6599.7|6602.3|6596.3|0
1626338340000|2021-07-15 08:39:00|6602.6|6596.6|6602.8|6596.8|6602.8|6596.8|6602.3|6596.3|0
1626338350000|2021-07-15 08:39:10|6602.2|6596.2|6602.2|6596.2|6602.2|6596.2|6602.2|6596.2|0
1626338360000|2021-07-15 08:39:20|6603|6597|6603|6597|6603|6597|6603|6597|0
1626338380000|2021-07-15 08:39:40|6602.3|6596.3|6602.8|6596.8|6602.8|6596.8|6602.3|6596.3|0
1626338390000|2021-07-15 08:39:50|6602.6|6596.6|6602.3|6596.3|6602.6|6596.6|6601.7|6595.7|0
1626338400000|2021-07-15 08:40:00|6602|6596|6607.4|6601.4|6607.4|6601.4|6601.7|6595.7|1
1626338410000|2021-07-15 08:40:10|6607.7|6601.7|6607.7|6601.7|6607.7|6601.7|6607.7|6601.7|0
1626338420000|2021-07-15 08:40:20|6609.6|6603.6|6609|6603|6609.6|6603.6|6609|6603|0
1626338430000|2021-07-15 08:40:30|6609.3|6603.3|6608.1|6602.1|6609.3|6603.3|6608.1|6602.1|0
1626338440000|2021-07-15 08:40:40|6608.3|6602.3|6608.4|6602.4|6608.4|6602.4|6607.6|6601.6|0
1626338450000|2021-07-15 08:40:50|6608.1|6602.1|6608.1|6602.1|6608.1|6602.1|6607.6|6601.6|0
1626338460000|2021-07-15 08:41:00|6608.4|6602.4|6608.4|6602.4|6608.4|6602.4|6608.4|6602.4|0
1626338470000|2021-07-15 08:41:10|6608.1|6602.1|6608.7|6602.7|6608.7|6602.7|6608.1|6602.1|0
1626338500000|2021-07-15 08:41:40|6609|6603|6609|6603|6609|6603|6609|6603|0
1626338510000|2021-07-15 08:41:50|6608.7|6602.7|6609.2|6603.2|6609.2|6603.2|6608.7|6602.7|0
1626338520000|2021-07-15 08:42:00|6609|6603|6609|6603|6609|6603|6609|6603|0
1626338530000|2021-07-15 08:42:10|6608.1|6602.1|6609.3|6603.3|6609.3|6603.3|6608.1|6602.1|1
1626338540000|2021-07-15 08:42:20|6608.3|6602.3|6607.4|6601.4|6608.3|6602.3|6607.4|6601.4|0
1626338550000|2021-07-15 08:42:30|6607.2|6601.2|6607.8|6601.8|6607.8|6601.8|6606.7|6600.7|0
1626338560000|2021-07-15 08:42:40|6609|6603|6609|6603|6609|6603|6608.8|6602.8|0
1626338570000|2021-07-15 08:42:50|6608.8|6602.8|6608.8|6602.8|6608.8|6602.8|6608.8|6602.8|0
1626338580000|2021-07-15 08:43:00|6609|6603|6608.7|6602.7|6609|6603|6608.2|6602.2|0
1626338590000|2021-07-15 08:43:10|6608.2|6602.2|6609|6603|6609|6603|6608.2|6602.2|0
1626338600000|2021-07-15 08:43:20|6607.7|6601.7|6607.9|6601.9|6607.9|6601.9|6607.7|6601.7|0
1626338630000|2021-07-15 08:43:50|6608.3|6602.3|6609.5|6603.5|6610|6604|6608.3|6602.3|0
1626338640000|2021-07-15 08:44:00|6609.7|6603.7|6609.7|6603.7|6609.7|6603.7|6609.7|6603.7|0
1626338670000|2021-07-15 08:44:30|6610|6604|6609.7|6603.7|6610|6604|6609.7|6603.7|0
1626338690000|2021-07-15 08:44:50|6609.5|6603.5|6609.5|6603.5|6609.5|6603.5|6609.4|6603.4|0
1626338700000|2021-07-15 08:45:00|6609.2|6603.2|6608.7|6602.7|6609.2|6603.2|6607.7|6601.7|1
1626338710000|2021-07-15 08:45:10|6608.5|6602.5|6608.7|6602.7|6608.7|6602.7|6608.4|6602.4|0
1626338720000|2021-07-15 08:45:20|6608.5|6602.5|6607.7|6601.7|6608.5|6602.5|6607.7|6601.7|0
1626338730000|2021-07-15 08:45:30|6606.7|6600.7|6607.4|6601.4|6607.4|6601.4|6606|6600|0
1626338740000|2021-07-15 08:45:40|6607.6|6601.6|6602.7|6596.7|6607.6|6601.6|6598.9|6592.9|1
1626338750000|2021-07-15 08:45:50|6602.5|6596.5|6603|6597|6603.2|6597.2|6602.5|6596.5|0
1626338760000|2021-07-15 08:46:00|6603.2|6597.2|6604.2|6598.2|6604.6|6598.6|6603.2|6597.2|0
1626338770000|2021-07-15 08:46:10|6604|6598|6603.2|6597.2|6604|6598|6603.2|6597.2|0
1626338780000|2021-07-15 08:46:20|6603|6597|6602.7|6596.7|6603|6597|6602.7|6596.7|0
1626338790000|2021-07-15 08:46:30|6601.7|6595.7|6601.7|6595.7|6602.2|6596.2|6601.7|6595.7|0
1626338800000|2021-07-15 08:46:40|6602.2|6596.2|6600.7|6594.7|6604|6596.2|6600.7|6594|0
1626338810000|2021-07-15 08:46:50|6600.4|6594.4|6600.4|6594.4|6600.4|6594.4|6600.4|6594.4|0
1626338820000|2021-07-15 08:47:00|6600.7|6594.7|6601.4|6595.4|6601.4|6595.4|6600.4|6594.4|0
1626338830000|2021-07-15 08:47:10|6601.6|6595.6|6602.7|6596.7|6604.7|6598.7|6601.6|6595.6|0
1626338840000|2021-07-15 08:47:20|6603.7|6597.7|6602.7|6596.7|6604|6598|6602.7|6596.7|0
1626338860000|2021-07-15 08:47:40|6603.2|6597.2|6602.2|6596.2|6603.2|6597.2|6602.2|6596.2|0
1626338870000|2021-07-15 08:47:50|6601.6|6595.6|6601.5|6595.5|6602.2|6596.2|6600.2|6594.2|0
1626338880000|2021-07-15 08:48:00|6601.2|6595.2|6602.7|6596.7|6603|6597|6600.7|6594.7|0
1626338890000|2021-07-15 08:48:10|6603.7|6597.7|6603.7|6597.7|6604.2|6598.2|6603.7|6597.7|0
1626338900000|2021-07-15 08:48:20|6603.2|6597.2|6604|6598|6604|6598|6603.2|6597.2|0
1626338910000|2021-07-15 08:48:30|6603.7|6597.7|6603.5|6597.5|6603.8|6597.8|6601.7|6595.7|0
1626338920000|2021-07-15 08:48:40|6602|6596|6601.2|6595.2|6602|6596|6601.2|6595.2|0
1626338930000|2021-07-15 08:48:50|6600.2|6594.2|6600|6594|6600.7|6594.7|6600|6594|0
1626338940000|2021-07-15 08:49:00|6600.5|6594.5|6603.5|6597.5|6605|6597.5|6600.5|6594.4|0
1626338950000|2021-07-15 08:49:10|6602.7|6596.7|6603.2|6597.2|6603.2|6597.2|6602.7|6596.7|0
1626338970000|2021-07-15 08:49:30|6603|6597|6602.7|6596.7|6604.7|6597.5|6600.2|6593.7|0
1626338990000|2021-07-15 08:49:50|6602.9|6596.9|6601.5|6595.5|6605|6596.9|6601.5|6594|0
1626339000000|2021-07-15 08:50:00|6601.2|6595.2|6598.3|6592.3|6601.2|6595.2|6598.3|6592.3|0
1626339010000|2021-07-15 08:50:10|6597.8|6591.8|6598.1|6592.1|6598.1|6592.1|6597.3|6591.3|0
1626339020000|2021-07-15 08:50:20|6598.3|6592.3|6598.3|6592.3|6598.3|6592.3|6598.3|6592.3|0
1626339030000|2021-07-15 08:50:30|6598.6|6592.6|6598.1|6592.1|6598.6|6592.6|6598.1|6592.1|0
1626339040000|2021-07-15 08:50:40|6597.8|6591.8|6598.9|6592.9|6598.9|6592.9|6597.8|6591.8|0
1626339050000|2021-07-15 08:50:50|6599.1|6593.1|6602|6596|6602.8|6596.8|6599.1|6593.1|1
1626339060000|2021-07-15 08:51:00|6601.7|6595.7|6602.8|6596.8|6602.8|6596.8|6601.5|6595.5|0
1626339070000|2021-07-15 08:51:10|6602.5|6596.5|6602.8|6596.8|6602.8|6596.8|6602.5|6596.5|0
1626339080000|2021-07-15 08:51:20|6603|6597|6598.7|6592.7|6603|6597|6598.7|6592.7|0
1626339090000|2021-07-15 08:51:30|6598.5|6592.5|6598.2|6592.2|6598.5|6592.5|6598.2|6592.2|0
1626339110000|2021-07-15 08:51:50|6598|6592|6598.2|6592.2|6598.2|6592.2|6596.9|6590.9|0
1626339120000|2021-07-15 08:52:00|6598.5|6592.5|6598.8|6592.8|6599.5|6593.5|6597.3|6591.3|0
1626339130000|2021-07-15 08:52:10|6598|6592|6599.7|6593.7|6599.7|6593.7|6598|6592|0
1626339140000|2021-07-15 08:52:20|6599.5|6593.5|6599|6593|6599.5|6593.5|6598.5|6592.5|0
1626339150000|2021-07-15 08:52:30|6598.9|6592.9|6600.5|6594.5|6601|6595|6598.5|6592.5|0
1626339160000|2021-07-15 08:52:40|6600.3|6594.3|6599.2|6593.2|6601|6594.3|6598.9|6591|0
1626339170000|2021-07-15 08:52:50|6599|6593|6598.7|6592.7|6599|6593|6598.5|6592.5|0
1626339180000|2021-07-15 08:53:00|6598.5|6592.5|6597.2|6591.2|6600|6592.7|6595.5|6589.5|0
1626339190000|2021-07-15 08:53:10|6596.7|6590.7|6598.5|6592.5|6598.5|6592.5|6596.5|6590.5|0
1626339200000|2021-07-15 08:53:20|6598.7|6592.7|6598.9|6592.9|6600.7|6593.4|6598.5|6590.7|0
1626339210000|2021-07-15 08:53:30|6599|6593|6601.4|6595.4|6605|6596.9|6598.9|6592.9|0
1626339220000|2021-07-15 08:53:40|6602.2|6596.2|6602.3|6596.3|6603|6597|6601.9|6595.9|0
1626339230000|2021-07-15 08:53:50|6601.8|6595.8|6601.8|6595.8|6602|6596|6601.8|6595.8|0
1626339240000|2021-07-15 08:54:00|6601.5|6595.5|6602.2|6596.2|6604|6598|6601.2|6593.3|0
1626339250000|2021-07-15 08:54:10|6602|6596|6601.9|6595.9|6602|6596|6601.7|6595.7|0
1626339260000|2021-07-15 08:54:20|6602.4|6596.4|6602.7|6596.7|6602.7|6596.7|6602.4|6596.4|0
1626339270000|2021-07-15 08:54:30|6602.9|6596.9|6605.4|6599.4|6605.7|6599.4|6602.9|6595.7|0
1626339280000|2021-07-15 08:54:40|6605.6|6599.6|6605.9|6599.9|6605.9|6599.9|6605.6|6599.6|0
1626339290000|2021-07-15 08:54:50|6608.3|6602.3|6609|6603|6609|6603|6608.3|6602.3|0
1626339300000|2021-07-15 08:55:00|6607.5|6601.5|6607.3|6601.3|6607.5|6601.5|6606.5|6600.5|0
1626339310000|2021-07-15 08:55:10|6607.5|6601.5|6608|6602|6608|6602|6607.3|6601.3|0
1626339330000|2021-07-15 08:55:30|6608.4|6602.4|6608|6602|6608.4|6602.4|6608|6602|0
1626339340000|2021-07-15 08:55:40|6607.8|6601.8|6607.8|6601.8|6607.8|6601.8|6607.8|6601.8|0
1626339350000|2021-07-15 08:55:50|6607.6|6601.6|6606.8|6600.8|6607.6|6601.6|6605.5|6597.5|0
1626339360000|2021-07-15 08:56:00|6606.6|6600.6|6606.8|6600.8|6607|6601|6606.3|6600.3|0
1626339370000|2021-07-15 08:56:10|6608.7|6598.7|6606.2|6600.2|6608.7|6601.5|6606.2|6598.7|0
1626339380000|2021-07-15 08:56:20|6606|6600|6606.2|6600.2|6606.7|6600.7|6606|6600|0
1626339390000|2021-07-15 08:56:30|6606.9|6600.9|6609|6603|6609|6603|6606.9|6600.9|0
1626339420000|2021-07-15 08:57:00|6609.8|6603.8|6612.2|6606.2|6612.6|6606.6|6609.3|6603.3|7
1626339430000|2021-07-15 08:57:10|6611.9|6605.9|6611.4|6605.4|6612.2|6606.2|6611.1|6605.1|0
1626339440000|2021-07-15 08:57:20|6610.6|6604.6|6609.3|6603.3|6610.6|6604.6|6609.3|6603.3|0
1626339450000|2021-07-15 08:57:30|6608.8|6602.8|6610.6|6604.6|6610.6|6604.6|6608.8|6602.8|0
1626339460000|2021-07-15 08:57:40|6610.3|6604.3|6611.1|6605.1|6611.1|6605.1|6610.3|6604.3|0
1626339470000|2021-07-15 08:57:50|6609.8|6603.8|6610.6|6604.6|6610.8|6604.8|6609.8|6603.8|0
1626339480000|2021-07-15 08:58:00|6610.3|6604.3|6610.3|6604.3|6610.3|6604.3|6610|6604|1
1626339510000|2021-07-15 08:58:30|6609.8|6603.8|6609.8|6603.8|6609.8|6603.8|6609.3|6603.3|0
1626339530000|2021-07-15 08:58:50|6610.1|6604.1|6610.8|6604.8|6611.1|6605.1|6609.8|6603.8|0
1626339540000|2021-07-15 08:59:00|6611.1|6605.1|6610.3|6604.3|6611.6|6605.6|6609.5|6603.5|0
1626339560000|2021-07-15 08:59:20|6610|6604|6609.9|6603.9|6610|6604|6608.3|6602.3|0
1626339570000|2021-07-15 08:59:30|6609.1|6603.1|6609.1|6603.1|6609.1|6603.1|6609.1|6603.1|0
1626339590000|2021-07-15 08:59:50|6608.8|6602.8|6609.1|6603.1|6609.1|6603.1|6608.8|6602.8|0
1626339600000|2021-07-15 09:00:00|6608.8|6602.8|6609.4|6603.4|6609.7|6603.7|6608.8|6602.8|0
1626339610000|2021-07-15 09:00:10|6609.1|6603.1|6609.1|6603.1|6609.1|6603.1|6609.1|6603.1|0
1626339620000|2021-07-15 09:00:20|6609.9|6603.9|6610.4|6604.4|6610.4|6604.4|6609.9|6603.9|0
1626339630000|2021-07-15 09:00:30|6609.9|6603.9|6610.4|6604.4|6610.4|6604.4|6609.6|6603.6|0
1626339640000|2021-07-15 09:00:40|6610.9|6604.9|6611.8|6605.8|6614.5|6608.5|6610.9|6604.3|11
1626339650000|2021-07-15 09:00:50|6614.3|6604.3|6614.1|6608.1|6614.5|6608.5|6612.1|6604.3|1
1626339660000|2021-07-15 09:01:00|6614.3|6608.3|6613.1|6607.1|6614.3|6608.3|6613.1|6607.1|0
1626339680000|2021-07-15 09:01:20|6612.8|6606.8|6610.8|6604.8|6613.9|6607.9|6610.8|6604.8|1
1626339700000|2021-07-15 09:01:40|6610.6|6604.6|6609.8|6603.8|6610.6|6604.6|6609.6|6603.6|0
1626339710000|2021-07-15 09:01:50|6610.1|6604.1|6610.8|6604.8|6610.8|6604.8|6610.1|6604.1|0
1626339720000|2021-07-15 09:02:00|6611.1|6605.1|6611.4|6605.4|6611.4|6605.4|6610.9|6604.9|0
1626339730000|2021-07-15 09:02:10|6611.1|6605.1|6610.9|6604.9|6611.1|6605.1|6610.9|6604.9|0
1626339740000|2021-07-15 09:02:20|6610.6|6604.6|6610.8|6604.8|6610.8|6604.8|6610.1|6604.1|0
1626339750000|2021-07-15 09:02:30|6609.8|6603.8|6609.6|6603.6|6610.3|6604.3|6609.4|6603.4|0
1626339760000|2021-07-15 09:02:40|6610.6|6604.6|6613.3|6607.3|6613.6|6607.6|6610.6|6604.6|1
1626339770000|2021-07-15 09:02:50|6612.9|6606.9|6612.4|6606.4|6612.9|6606.9|6612.4|6606.4|0
1626339780000|2021-07-15 09:03:00|6612.1|6606.1|6613.4|6607.4|6613.4|6607.4|6612.1|6606.1|0
1626339790000|2021-07-15 09:03:10|6613.1|6607.1|6613.6|6607.6|6613.6|6607.6|6613.1|6607.1|0
1626339800000|2021-07-15 09:03:20|6614.6|6608.6|6614.8|6608.8|6614.9|6608.9|6614.6|6608.6|0
1626339810000|2021-07-15 09:03:30|6614.6|6608.6|6613.9|6607.9|6614.6|6608.6|6613.1|6607.1|2
1626339840000|2021-07-15 09:04:00|6614.4|6608.4|6611.4|6605.4|6614.4|6608.4|6611.2|6605.2|1
1626339850000|2021-07-15 09:04:10|6612.1|6606.1|6613.9|6607.9|6613.9|6607.9|6612.1|6606.1|0
1626339860000|2021-07-15 09:04:20|6613.7|6607.7|6613.9|6607.9|6613.9|6607.9|6613.7|6607.7|0
1626339870000|2021-07-15 09:04:30|6614.2|6608.2|6613.7|6607.7|6614.2|6608.2|6613.7|6607.7|0
1626339880000|2021-07-15 09:04:40|6613.4|6607.4|6614.2|6608.2|6614.9|6608.2|6613.4|6604.9|0
1626339890000|2021-07-15 09:04:50|6614.4|6608.4|6614.7|6608.7|6614.7|6608.7|6614.4|6608.4|0
1626339900000|2021-07-15 09:05:00|6614.6|6608.6|6614.6|6608.6|6614.6|6608.6|6614.2|6608.2|0
1626339910000|2021-07-15 09:05:10|6615.9|6609.9|6615.9|6609.9|6615.9|6609.9|6615.9|6609.9|0
1626339920000|2021-07-15 09:05:20|6616.1|6610.1|6616.9|6610.9|6616.9|6610.9|6616.1|6610.1|0
1626339930000|2021-07-15 09:05:30|6616.1|6610.1|6617.1|6611.1|6617.1|6611.1|6616.1|6610.1|0
1626339940000|2021-07-15 09:05:40|6616.9|6610.9|6616.9|6610.9|6616.9|6610.9|6616.9|6610.9|0
1626339950000|2021-07-15 09:05:50|6616.1|6610.1|6616.9|6610.9|6617.9|6610.9|6615.9|6607.6|2
1626339960000|2021-07-15 09:06:00|6615.8|6609.8|6613.9|6607.9|6616.6|6609.8|6613.9|6605.9|0
1626339970000|2021-07-15 09:06:10|6613.7|6607.7|6617.4|6611.4|6617.4|6611.4|6613.7|6607.7|0
1626339980000|2021-07-15 09:06:20|6617.6|6611.6|6617.4|6611.4|6617.6|6611.6|6617.4|6611.4|0
1626340000000|2021-07-15 09:06:40|6616.9|6610.9|6616.9|6610.9|6616.9|6610.9|6616.9|6610.9|0
1626340010000|2021-07-15 09:06:50|6617.1|6611.1|6617.4|6611.4|6617.4|6611.4|6617.1|6611.1|0
1626340020000|2021-07-15 09:07:00|6616.9|6610.9|6617.1|6611.1|6617.1|6611.1|6616.9|6610.9|0
1626340030000|2021-07-15 09:07:10|6617.6|6611.6|6617.2|6611.2|6617.6|6611.6|6617.2|6611.2|0
1626340040000|2021-07-15 09:07:20|6616.7|6610.7|6615|6609|6616.7|6610.7|6613.2|6607.2|1
1626340050000|2021-07-15 09:07:30|6615.4|6609.4|6616.4|6610.4|6616.4|6610.4|6615.4|6609.4|0
1626340070000|2021-07-15 09:07:50|6616.5|6610.5|6617.5|6611.5|6617.5|6611.5|6616.5|6610.5|0
1626340080000|2021-07-15 09:08:00|6615.9|6609.9|6614.2|6608.2|6617|6611|6614.2|6608.2|0
1626340090000|2021-07-15 09:08:10|6614.5|6608.5|6614.2|6608.2|6614.5|6608.5|6614.2|6608.2|0
1626340100000|2021-07-15 09:08:20|6613.7|6607.7|6611.4|6605.4|6613.7|6607.7|6611.4|6605.4|0
1626340110000|2021-07-15 09:08:30|6611.6|6605.6|6608.4|6602.4|6611.6|6605.6|6608.4|6602.4|0
1626340120000|2021-07-15 09:08:40|6608.7|6602.7|6609|6603|6609.2|6603.2|6608.7|6602.7|0
1626340130000|2021-07-15 09:08:50|6609.2|6603.2|6609.2|6603.2|6609.2|6603.2|6609.2|6603.2|0
1626340140000|2021-07-15 09:09:00|6611.7|6605.7|6609.3|6603.3|6612.4|6606.4|6608.6|6602.6|5
1626340150000|2021-07-15 09:09:10|6609.5|6603.5|6609.8|6603.8|6610.3|6604.3|6609|6603|1
1626340170000|2021-07-15 09:09:30|6609.5|6603.5|6610.7|6604.7|6610.7|6604.7|6609.3|6603.3|1
1626340180000|2021-07-15 09:09:40|6610.5|6604.5|6610.3|6604.3|6610.5|6604.5|6609.3|6603.3|0
1626340190000|2021-07-15 09:09:50|6610.2|6604.2|6610.3|6604.3|6610.3|6604.3|6609.3|6603.3|0
1626340200000|2021-07-15 09:10:00|6609|6603|6609.3|6603.3|6609.3|6603.3|6609|6603|0
1626340210000|2021-07-15 09:10:10|6610.3|6604.3|6610.3|6604.3|6610.3|6604.3|6610.3|6604.3|0
1626340230000|2021-07-15 09:10:30|6610.8|6604.8|6608.8|6602.8|6610.8|6604.8|6608.8|6602.8|0
1626340240000|2021-07-15 09:10:40|6609.5|6603.5|6613.3|6607.3|6613.8|6607.8|6609.5|6603.5|1
1626340250000|2021-07-15 09:10:50|6613.8|6607.8|6613.5|6607.5|6613.8|6607.8|6613.5|6607.5|0
1626340260000|2021-07-15 09:11:00|6613.8|6607.8|6612.8|6606.8|6614|6608|6610.2|6604.2|14
1626340280000|2021-07-15 09:11:20|6612.3|6606.3|6611.8|6605.8|6612.3|6606.3|6611.8|6605.8|0
1626340290000|2021-07-15 09:11:30|6612.1|6606.1|6611.8|6605.8|6612.1|6606.1|6611.8|6605.8|0
1626340300000|2021-07-15 09:11:40|6612.1|6606.1|6613.8|6607.8|6613.8|6607.8|6612.1|6606.1|1
1626340310000|2021-07-15 09:11:50|6613.3|6607.3|6615.3|6609.3|6615.3|6609.3|6613.3|6607.3|2
1626340320000|2021-07-15 09:12:00|6615.6|6609.6|6615.1|6609.1|6615.6|6609.6|6615.1|6609.1|0
1626340330000|2021-07-15 09:12:10|6614.3|6608.3|6614.3|6608.3|6615.1|6609.1|6614.3|6608.3|1
1626340340000|2021-07-15 09:12:20|6612.6|6606.6|6612.3|6606.3|6612.6|6606.6|6612.1|6606.1|1
1626340350000|2021-07-15 09:12:30|6612.1|6606.1|6613.8|6607.8|6614.4|6608.4|6611.8|6605.8|2
1626340360000|2021-07-15 09:12:40|6614.3|6608.3|6614.3|6608.3|6614.6|6608.6|6613.1|6607.1|0
1626340370000|2021-07-15 09:12:50|6614.8|6608.8|6613.6|6607.6|6614.8|6608.8|6613.6|6607.6|0
1626340380000|2021-07-15 09:13:00|6614.9|6608.9|6614.6|6608.6|6614.9|6608.9|6614.6|6608.6|0
1626340390000|2021-07-15 09:13:10|6614.3|6608.3|6614.6|6608.6|6614.6|6608.6|6614.3|6608.3|0
1626340400000|2021-07-15 09:13:20|6614.1|6608.1|6614.1|6608.1|6614.1|6608.1|6614.1|6608.1|0
1626340410000|2021-07-15 09:13:30|6614.6|6608.6|6615.5|6609.5|6615.5|6609.5|6614.6|6608.6|0
1626340420000|2021-07-15 09:13:40|6615.8|6609.8|6616.8|6610.8|6617.4|6611.4|6615.8|6609.8|1
1626340430000|2021-07-15 09:13:50|6617.3|6611.3|6615.5|6609.5|6617.3|6611.3|6615.3|6609.3|2
1626340440000|2021-07-15 09:14:00|6615.3|6609.3|6613|6607|6615.3|6609.3|6613|6607|1
1626340450000|2021-07-15 09:14:10|6613.7|6607.7|6614|6608|6615.8|6609.8|6613.7|6607.7|1
1626340460000|2021-07-15 09:14:20|6614.1|6608.1|6614.3|6608.3|6614.3|6608.3|6613.8|6607.8|0
1626340470000|2021-07-15 09:14:30|6614.5|6608.5|6614|6608|6614.8|6608.8|6613.8|6607.8|0
1626340480000|2021-07-15 09:14:40|6614.3|6608.3|6614.8|6608.8|6614.8|6608.8|6614.3|6608.3|0
1626340500000|2021-07-15 09:15:00|6614.1|6608.1|6614.3|6608.3|6614.3|6608.3|6614.1|6608.1|0
1626340510000|2021-07-15 09:15:10|6614.5|6608.5|6614.8|6608.8|6614.8|6608.8|6614.5|6608.5|0
1626340520000|2021-07-15 09:15:20|6613.3|6607.3|6613.1|6607.1|6613.3|6607.3|6613.1|6607.1|2
1626340530000|2021-07-15 09:15:30|6612.8|6606.8|6611.8|6605.8|6612.8|6606.8|6611.8|6605.8|1
1626340540000|2021-07-15 09:15:40|6612.3|6606.3|6615.6|6609.6|6615.6|6609.6|6612.3|6606.3|2
1626340550000|2021-07-15 09:15:50|6615.4|6609.4|6614|6608|6615.4|6609.4|6613.1|6607.1|1
1626340560000|2021-07-15 09:16:00|6614.3|6608.3|6612.6|6606.6|6614.3|6608.3|6612.3|6606.3|0
1626340570000|2021-07-15 09:16:10|6612.8|6606.8|6613.3|6607.3|6613.3|6607.3|6612.8|6606.8|0
1626340580000|2021-07-15 09:16:20|6613.8|6607.8|6613.8|6607.8|6614.3|6608.3|6613.8|6607.8|0
1626340590000|2021-07-15 09:16:30|6614.1|6608.1|6613.3|6607.3|6614.1|6608.1|6613.3|6607.3|0
1626340600000|2021-07-15 09:16:40|6613.8|6607.8|6614.8|6608.8|6615.1|6609.1|6613.8|6607.8|1
1626340610000|2021-07-15 09:16:50|6614.6|6608.6|6614.3|6608.3|6615.1|6609.1|6613.5|6607.5|0
1626340620000|2021-07-15 09:17:00|6613.5|6607.5|6613|6607|6614.6|6608.6|6613|6607|1
1626340630000|2021-07-15 09:17:10|6613.2|6607.2|6613|6607|6613.5|6607.5|6613|6607|0
1626340640000|2021-07-15 09:17:20|6614|6608|6613.8|6607.8|6614.3|6608.3|6613.8|6607.8|1
1626340650000|2021-07-15 09:17:30|6613.5|6607.5|6613.5|6607.5|6614|6608|6613.5|6607.5|0
1626340670000|2021-07-15 09:17:50|6614.8|6608.8|6614|6608|6614.8|6608.8|6614|6608|1
1626340680000|2021-07-15 09:18:00|6613.2|6607.2|6613|6607|6613.2|6607.2|6613|6607|1
1626340690000|2021-07-15 09:18:10|6613.2|6607.2|6613.2|6607.2|6613.2|6607.2|6613.2|6607.2|0
1626340700000|2021-07-15 09:18:20|6613|6607|6613.3|6607.3|6613.5|6607.5|6611.8|6605.8|1
1626340710000|2021-07-15 09:18:30|6612.8|6606.8|6612.8|6606.8|6613.3|6607.3|6612.3|6606.3|0
1626340730000|2021-07-15 09:18:50|6612.6|6606.6|6612.3|6606.3|6612.6|6606.6|6612.1|6606.1|11
1626340740000|2021-07-15 09:19:00|6613.3|6607.3|6612.8|6606.8|6613.3|6607.3|6612.8|6606.8|4
1626340750000|2021-07-15 09:19:10|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|0
1626340760000|2021-07-15 09:19:20|6611.8|6605.8|6611.8|6605.8|6612.3|6606.3|6611.8|6605.8|8
1626340770000|2021-07-15 09:19:30|6612|6606|6612.3|6606.3|6613.3|6607.3|6612|6606|0
1626340780000|2021-07-15 09:19:40|6612.8|6606.8|6612.3|6606.3|6612.8|6606.8|6612.3|6606.3|0
1626340790000|2021-07-15 09:19:50|6612.1|6606.1|6612.8|6606.8|6612.8|6606.8|6611.8|6605.8|1
1626340800000|2021-07-15 09:20:00|6611.8|6605.8|6611.8|6605.8|6611.8|6605.8|6611.8|6605.8|1
1626340810000|2021-07-15 09:20:10|6615.1|6609.1|6615.6|6609.6|6615.6|6609.6|6614.6|6608.6|3
1626340820000|2021-07-15 09:20:20|||||||||1
1626340840000|2021-07-15 09:20:40|6616.8|6610.8|6616.5|6610.5|6617.4|6611.4|6615.7|6609.7|1
1626340850000|2021-07-15 09:20:50|6616.7|6610.7|6616.2|6610.2|6616.7|6610.7|6616.2|6610.2|0
1626340860000|2021-07-15 09:21:00|6616|6610|6615|6609|6616|6610|6613.7|6607.7|0
1626340870000|2021-07-15 09:21:10|6614.7|6608.7|6617|6611|6617.1|6611|6614.5|6607.1|0
1626340880000|2021-07-15 09:21:20|6616.8|6610.8|6614.7|6608.7|6616.8|6610.8|6614.7|6608.7|0
1626340890000|2021-07-15 09:21:30|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|0
1626340910000|2021-07-15 09:21:50|6614.2|6608.2|6613.7|6607.7|6614.2|6608.2|6613.5|6607.5|0
1626340930000|2021-07-15 09:22:10|6613.2|6607.2|6613.7|6607.7|6614.1|6608.1|6613.2|6607.2|37
1626340940000|2021-07-15 09:22:20|6613.4|6607.4|6614.2|6608.2|6614.7|6608.7|6613.4|6607.4|2
1626340950000|2021-07-15 09:22:30|6613.9|6607.9|6614.9|6608.9|6614.9|6608.9|6613.9|6607.9|100
1626340970000|2021-07-15 09:22:50|6614.6|6608.6|6613.9|6607.9|6614.6|6608.6|6613.4|6607.4|0
1626340980000|2021-07-15 09:23:00|6613.7|6607.7|6613.4|6607.4|6613.7|6607.7|6613.4|6607.4|0
1626340990000|2021-07-15 09:23:10|6612.9|6606.9|6614.4|6608.4|6615.4|6609.4|6612.4|6606.4|1
1626341000000|2021-07-15 09:23:20|6614.6|6608.6|6615.1|6609.1|6615.1|6609.1|6614.6|6608.6|0
1626341010000|2021-07-15 09:23:30|6615.4|6609.4|6615.9|6609.9|6615.9|6609.9|6615.4|6609.4|0
1626341020000|2021-07-15 09:23:40|6615.4|6609.4|6614.9|6608.9|6615.4|6609.4|6614.9|6608.9|0
1626341040000|2021-07-15 09:24:00|6615.1|6609.1|6615.2|6609.2|6615.2|6609.2|6615.1|6609.1|0
1626341050000|2021-07-15 09:24:10|6615.4|6609.4|6612.9|6606.9|6615.4|6609.4|6612.9|6606.9|1
1626341060000|2021-07-15 09:24:20|6613.4|6607.4|6613.4|6607.4|6613.4|6607.4|6613.4|6607.4|0
1626341070000|2021-07-15 09:24:30|6613.6|6607.6|6614.2|6608.2|6614.2|6608.2|6613.6|6607.6|0
1626341080000|2021-07-15 09:24:40|6613.9|6607.9|6613.9|6607.9|6613.9|6607.9|6613.7|6607.7|0
1626341090000|2021-07-15 09:24:50|6613.7|6607.7|6613.7|6607.7|6613.9|6607.9|6613.7|6607.7|0
1626341100000|2021-07-15 09:25:00|6613.5|6607.5|6613.7|6607.7|6613.7|6607.7|6613.5|6607.5|0
1626341110000|2021-07-15 09:25:10|6613.2|6607.2|6613.9|6607.9|6613.9|6607.9|6613.2|6607.2|0
1626341120000|2021-07-15 09:25:20|6614.2|6608.2|6614.4|6608.4|6614.4|6608.4|6613.9|6607.9|0
1626341130000|2021-07-15 09:25:30|6614.2|6608.2|6614.2|6608.2|6614.4|6608.4|6614.2|6608.2|0
1626341140000|2021-07-15 09:25:40|6614|6608|6615.7|6609.7|6615.7|6609.7|6613.7|6607.7|0
1626341150000|2021-07-15 09:25:50|6616.9|6610.9|6617.9|6611.9|6617.9|6611.9|6616.9|6610.9|1
1626341160000|2021-07-15 09:26:00|6614.9|6608.9|6614.9|6608.9|6614.9|6608.9|6614.9|6608.9|3
1626341170000|2021-07-15 09:26:10|6615.4|6609.4|6614.1|6608.1|6615.4|6609.4|6613.8|6607.8|0
1626341180000|2021-07-15 09:26:20|6613.8|6607.8|6614.1|6608.1|6614.1|6608.1|6613.1|6607.1|1
1626341190000|2021-07-15 09:26:30|6614.4|6608.4|6614.4|6608.4|6614.4|6608.4|6614.4|6608.4|0
1626341200000|2021-07-15 09:26:40|6614.9|6608.9|6614.9|6608.9|6614.9|6608.9|6614.9|6608.9|0
1626341210000|2021-07-15 09:26:50|6614.6|6608.6|6614.3|6608.3|6614.6|6608.6|6614.3|6608.3|0
1626341220000|2021-07-15 09:27:00|6614.2|6608.2|6613.2|6607.2|6614.2|6608.2|6612.7|6606.7|1
1626341230000|2021-07-15 09:27:10|6614.2|6608.2|6613.7|6607.7|6614.2|6608.2|6613.7|6607.7|0
1626341240000|2021-07-15 09:27:20|6615.1|6609.1|6614.2|6608.2|6615.1|6609.1|6614.2|6608.2|0
1626341250000|2021-07-15 09:27:30|6613.9|6607.9|6613.7|6607.7|6613.9|6607.9|6613.7|6607.7|0
1626341300000|2021-07-15 09:28:20|6613.9|6607.9|6613.9|6607.9|6613.9|6607.9|6613.9|6607.9|0
1626341310000|2021-07-15 09:28:30|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|0
1626341340000|2021-07-15 09:29:00|6612.7|6606.7|6612.5|6606.5|6612.7|6606.7|6612.5|6606.5|1
1626341370000|2021-07-15 09:29:30|6612.3|6606.3|6613.7|6607.7|6613.7|6607.7|6612|6606|7
1626341380000|2021-07-15 09:29:40|6613.9|6607.9|6613.9|6607.9|6613.9|6607.9|6613.9|6607.9|0
1626341390000|2021-07-15 09:29:50|6614.7|6608.7|6615.2|6609.2|6615.2|6609.2|6614.2|6608.2|0
1626341400000|2021-07-15 09:30:00|6615.4|6609.4|6615.2|6609.2|6615.5|6609.5|6615.2|6609.2|0
1626341410000|2021-07-15 09:30:10|6614.7|6608.7|6615.2|6609.2|6615.2|6609.2|6614.7|6608.7|0
1626341430000|2021-07-15 09:30:30|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|0
1626341440000|2021-07-15 09:30:40|6613.2|6607.2|6612.7|6606.7|6613.2|6607.2|6612.7|6606.7|0
1626341460000|2021-07-15 09:31:00|6612.9|6606.9|6614.8|6608.8|6614.8|6608.8|6612.9|6606.9|1
1626341470000|2021-07-15 09:31:10|6614.5|6608.5|6614.5|6608.5|6614.8|6608.8|6614.5|6608.5|0
1626341480000|2021-07-15 09:31:20|6614.8|6608.8|6613.5|6607.5|6614.8|6608.8|6613.5|6607.5|0
1626341490000|2021-07-15 09:31:30|6613|6607|6612.5|6606.5|6613|6607|6612.5|6606.5|0
1626341510000|2021-07-15 09:31:50|6612.7|6606.7|6613|6607|6613|6607|6612.7|6606.7|0
1626341520000|2021-07-15 09:32:00|6612.7|6606.7|6613.5|6607.5|6613.5|6607.5|6612.7|6606.7|0
1626341550000|2021-07-15 09:32:30|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|0
1626341560000|2021-07-15 09:32:40|6613.3|6607.3|6614.8|6608.8|6615.7|6609.7|6613.3|6607.3|1
1626341570000|2021-07-15 09:32:50|6615|6609|6615|6609|6615.7|6609.7|6615|6609|0
1626341580000|2021-07-15 09:33:00|6615.7|6609.7|6616.2|6610.2|6616.2|6610.2|6615|6609|0
1626341590000|2021-07-15 09:33:10|6615.8|6609.8|6614.8|6608.8|6616.3|6610.3|6614.8|6608.8|1
1626341600000|2021-07-15 09:33:20|6614.5|6608.5|6614|6608|6614.8|6608.8|6614|6608|0
1626341610000|2021-07-15 09:33:30|6614.3|6608.3|6614.6|6608.6|6615.1|6609.1|6614.3|6608.3|0
1626341620000|2021-07-15 09:33:40|6614.3|6608.3|6614.3|6608.3|6614.3|6608.3|6614|6608|0
1626341630000|2021-07-15 09:33:50|6614|6608|6615.3|6609.3|6615.3|6609.3|6614|6608|0
1626341640000|2021-07-15 09:34:00|6615.6|6609.6|6615.3|6609.3|6615.6|6609.6|6615|6609|0
1626341650000|2021-07-15 09:34:10|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|6614.7|6608.7|1
1626341670000|2021-07-15 09:34:30|6616.1|6610.1|6616.6|6610.6|6616.6|6610.6|6616.1|6610.1|0
1626341680000|2021-07-15 09:34:40|6615.5|6609.5|6615.8|6609.8|6615.8|6609.8|6615.2|6609.2|0
1626341690000|2021-07-15 09:34:50|6615.5|6609.5|6615.5|6609.5|6615.5|6609.5|6615.5|6609.5|0
1626341700000|2021-07-15 09:35:00|6615|6609|6614|6608|6615|6609|6614|6608|3
1626341710000|2021-07-15 09:35:10|6614.8|6608.8|6616.3|6610.3|6616.3|6610.3|6614.3|6608.3|0
1626341720000|2021-07-15 09:35:20|6615.5|6609.5|6614|6608|6615.5|6609.5|6614|6608|3
1626341730000|2021-07-15 09:35:30|6614.6|6608.6|6615.6|6609.6|6615.6|6609.6|6614.6|6608.6|1
1626341750000|2021-07-15 09:35:50|6615.3|6609.3|6615.6|6609.6|6615.6|6609.6|6615.1|6609.1|0
1626341760000|2021-07-15 09:36:00|6615|6609|6614.8|6608.8|6615.3|6609.3|6614.8|6608.8|0
1626341770000|2021-07-15 09:36:10|6615|6609|6616.1|6610.1|6616.1|6610.1|6615|6609|2
1626341780000|2021-07-15 09:36:20|6615.8|6609.8|6615.2|6609.2|6615.8|6609.8|6615.2|6609.2|0
1626341790000|2021-07-15 09:36:30|6615.5|6609.5|6614.5|6608.5|6615.5|6609.5|6614|6608|0
1626341800000|2021-07-15 09:36:40|6614.8|6608.8|6614.5|6608.5|6615.6|6609.6|6614.2|6608.2|0
1626341810000|2021-07-15 09:36:50|6614|6608|6614|6608|6614|6608|6614|6608|0
1626341830000|2021-07-15 09:37:10|6613.5|6607.5|6613.5|6607.5|6613.8|6607.8|6613.5|6607.5|0
1626341840000|2021-07-15 09:37:20|6613.6|6607.6|6613|6607|6613.6|6607.6|6613|6607|0
1626341850000|2021-07-15 09:37:30|6613.5|6607.5|6613.8|6607.8|6614|6608|6613|6607|0
1626341860000|2021-07-15 09:37:40|6613.6|6607.6|6613.3|6607.3|6613.6|6607.6|6613.3|6607.3|0
1626341870000|2021-07-15 09:37:50|6612.8|6606.8|6612.8|6606.8|6612.8|6606.8|6612.8|6606.8|0
1626341880000|2021-07-15 09:38:00|6613.3|6607.3|6613.8|6607.8|6613.8|6607.8|6613.1|6607.1|0
1626341900000|2021-07-15 09:38:20|6613|6607|6613.5|6607.5|6613.5|6607.5|6613|6607|0
1626341910000|2021-07-15 09:38:30|6613.3|6607.3|6613.8|6607.8|6613.8|6607.8|6613|6607|0
1626341920000|2021-07-15 09:38:40|6613.6|6607.6|6613.3|6607.3|6614.3|6608.3|6613.3|6607.3|0
1626341940000|2021-07-15 09:39:00|6613.8|6607.8|6613|6607|6613.8|6607.8|6613|6607|0
1626341950000|2021-07-15 09:39:10|6613.3|6607.3|6613.3|6607.3|6613.6|6607.6|6613.3|6607.3|0
1626341960000|2021-07-15 09:39:20|6612.8|6606.8|6612.8|6606.8|6612.8|6606.8|6612.8|6606.8|0
1626341970000|2021-07-15 09:39:30|6613|6607|6613.3|6607.3|6613.3|6607.3|6613|6607|0
1626341980000|2021-07-15 09:39:40|6613|6607|6613|6607|6613|6607|6612.6|6606.6|0
1626341990000|2021-07-15 09:39:50|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|0
1626342000000|2021-07-15 09:40:00|6613|6607|6613.5|6607.5|6613.5|6607.5|6612.7|6606.7|0
1626342010000|2021-07-15 09:40:10|6614.1|6608.1|6613.5|6607.5|6614.2|6608.2|6613.5|6607.5|0
1626342020000|2021-07-15 09:40:20|6613.7|6607.7|6613|6607|6613.7|6607.7|6613|6607|0
1626342040000|2021-07-15 09:40:40|6613.5|6607.5|6613.5|6607.5|6613.5|6607.5|6613.5|6607.5|0
1626342050000|2021-07-15 09:40:50|6614|6608|6614.2|6608.2|6614.2|6608.2|6613.5|6607.5|0
1626342060000|2021-07-15 09:41:00|6614|6608|6614.2|6608.2|6614.2|6608.2|6614|6608|0
1626342080000|2021-07-15 09:41:20|6614|6608|6614|6608|6614.2|6608.2|6614|6608|0
1626342090000|2021-07-15 09:41:30|6613.6|6607.6|6613|6607|6613.6|6607.6|6613|6607|0
1626342100000|2021-07-15 09:41:40|6613.5|6607.5|6613|6607|6613.5|6607.5|6613|6607|0
1626342110000|2021-07-15 09:41:50|6613.5|6607.5|6613.5|6607.5|6613.5|6607.5|6613|6607|0
1626342120000|2021-07-15 09:42:00|6613|6607|6612.8|6606.8|6613.8|6607.8|6612.8|6606.8|0
1626342130000|2021-07-15 09:42:10|6612.5|6606.5|6612.5|6606.5|6612.8|6606.8|6612.5|6606.5|0
1626342140000|2021-07-15 09:42:20|6612.8|6606.8|6613.1|6607.1|6613.1|6607.1|6612.8|6606.8|0
1626342180000|2021-07-15 09:43:00|6614.3|6608.3|6613.8|6607.8|6614.3|6608.3|6613.8|6607.8|1
1626342220000|2021-07-15 09:43:40|6613.5|6607.5|6613|6607|6613.5|6607.5|6613|6607|0
1626342230000|2021-07-15 09:43:50|6613.5|6607.5|6613.5|6607.5|6613.5|6607.5|6613|6607|0
1626342240000|2021-07-15 09:44:00|6613.7|6607.7|6613.8|6607.8|6614|6608|6613.7|6607.7|0
1626342250000|2021-07-15 09:44:10|6614|6608|6613.8|6607.8|6614|6608|6613.8|6607.8|0
1626342260000|2021-07-15 09:44:20|6613.5|6607.5|6613.8|6607.8|6613.8|6607.8|6613.5|6607.5|0
1626342270000|2021-07-15 09:44:30|6613|6607|6613|6607|6613.7|6607.7|6613|6607|0
1626342280000|2021-07-15 09:44:40|6613.2|6607.2|6613.5|6607.5|6613.5|6607.5|6613|6607|0
1626342300000|2021-07-15 09:45:00|6613.7|6607.7|6613|6607|6613.7|6607.7|6613|6607|0
1626342320000|2021-07-15 09:45:20|6613.2|6607.2|6613.7|6607.7|6613.7|6607.7|6613|6607|0
1626342330000|2021-07-15 09:45:30|6613.5|6607.5|6613.3|6607.3|6613.7|6607.7|6613.3|6607.3|0
1626342340000|2021-07-15 09:45:40|6613|6607|6613.5|6607.5|6613.5|6607.5|6613|6607|0
1626342350000|2021-07-15 09:45:50|6613.7|6607.7|6613|6607|6613.7|6607.7|6613|6607|0
1626342360000|2021-07-15 09:46:00|6613.5|6607.5|6613.8|6607.8|6614|6608|6613.5|6607.5|0
1626342370000|2021-07-15 09:46:10|6614|6608|6613.8|6607.8|6614.3|6608.3|6613.8|6607.8|0
1626342380000|2021-07-15 09:46:20|6613.5|6607.5|6613.5|6607.5|6613.5|6607.5|6613.2|6607.2|0
1626342390000|2021-07-15 09:46:30|6613|6607|6613.5|6607.5|6613.5|6607.5|6612.7|6606.7|0
1626342400000|2021-07-15 09:46:40|6614|6608|6613.8|6607.8|6614|6608|6613.5|6607.5|0
1626342410000|2021-07-15 09:46:50|6613.5|6607.5|6613.8|6607.8|6613.8|6607.8|6613.5|6607.5|0
1626342420000|2021-07-15 09:47:00|6614.6|6608.6|6614|6608|6614.8|6608.8|6613.8|6607.8|0
1626342430000|2021-07-15 09:47:10|6613.7|6607.7|6613.5|6607.5|6613.7|6607.7|6613.5|6607.5|0
1626342440000|2021-07-15 09:47:20|6613.3|6607.3|6613.8|6607.8|6613.8|6607.8|6613|6607|0
1626342490000|2021-07-15 09:48:10|6614|6608|6614|6608|6614|6608|6614|6608|0
1626342510000|2021-07-15 09:48:30|6613.8|6607.8|6614.8|6608.8|6614.8|6608.8|6613|6607|0
1626342530000|2021-07-15 09:48:50|6614.5|6608.5|6614.5|6608.5|6614.5|6608.5|6614.5|6608.5|0
1626342540000|2021-07-15 09:49:00|6614.8|6608.8|6614.8|6608.8|6615.1|6609.1|6614.8|6608.8|0
1626342550000|2021-07-15 09:49:10|6615.6|6609.6|6615.1|6609.1|6616.1|6610.1|6615.1|6609.1|0
1626342560000|2021-07-15 09:49:20|6615.6|6609.6|6614.3|6608.3|6615.6|6609.6|6614.3|6608.3|0
1626342570000|2021-07-15 09:49:30|6613.8|6607.8|6614.6|6608.6|6614.6|6608.6|6613.8|6607.8|0
1626342580000|2021-07-15 09:49:40|6614.3|6608.3|6614.3|6608.3|6614.3|6608.3|6614.3|6608.3|0
1626342590000|2021-07-15 09:49:50|6614.5|6608.5|6614.3|6608.3|6614.8|6608.8|6614.3|6608.3|0
1626342600000|2021-07-15 09:50:00|6614.5|6608.5|6615.6|6609.6|6615.6|6609.6|6614.5|6608.5|0
1626342610000|2021-07-15 09:50:10|6615.9|6609.9|6616.1|6610.1|6616.1|6610.1|6615.6|6609.6|0
1626342620000|2021-07-15 09:50:20|6616.3|6610.3|6616.3|6610.3|6616.3|6610.3|6616.3|6610.3|0
1626342640000|2021-07-15 09:50:40|6614.8|6608.8|6614.6|6608.6|6614.8|6608.8|6614.6|6608.6|1
1626342650000|2021-07-15 09:50:50|6614.8|6608.8|6615.6|6609.6|6615.6|6609.6|6614.8|6608.8|0
1626342660000|2021-07-15 09:51:00|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|0
1626342670000|2021-07-15 09:51:10|6615.6|6609.6|6615.3|6609.3|6615.6|6609.6|6615.3|6609.3|0
1626342680000|2021-07-15 09:51:20|6616.1|6610.1|6625|6619|6625|6619|6616.1|6610.1|13
1626342690000|2021-07-15 09:51:30|6624.8|6618.8|6622.9|6616.9|6624.8|6618.8|6622.9|6616.9|2
1626342700000|2021-07-15 09:51:40|6623.8|6617.8|6624.7|6618.7|6626|6620|6623.8|6617.8|3
1626342710000|2021-07-15 09:51:50|6624.2|6618.2|6624.4|6618.4|6624.4|6618.4|6623.4|6617.4|3
1626342720000|2021-07-15 09:52:00|6624|6618|6626.5|6616.5|6626.5|6618.7|6621.4|6615.2|4
1626342730000|2021-07-15 09:52:10|6624.7|6618.7|6624.7|6618.7|6626.5|6618.7|6623.4|6616.2|0
1626342740000|2021-07-15 09:52:20|6624.2|6618.2|6624.4|6618.4|6624.7|6618.7|6623.9|6617.9|0
1626342750000|2021-07-15 09:52:30|6624.5|6618.5|6625|6619|6625.4|6619.4|6624.5|6618.5|0
1626342760000|2021-07-15 09:52:40|6625.2|6619.2|6625.5|6619.5|6625.5|6619.5|6625.2|6619.2|0
1626342770000|2021-07-15 09:52:50|6625.7|6619.7|6622.4|6616.4|6625.9|6619.9|6622.4|6614.9|0
1626342780000|2021-07-15 09:53:00|6622.2|6616.2|6621.4|6615.4|6622.2|6616.2|6621.4|6615.4|0
1626342790000|2021-07-15 09:53:10|6619.5|6613.5|6619.9|6613.9|6619.9|6613.9|6619|6613|0
1626342800000|2021-07-15 09:53:20|6618.7|6612.7|6618|6612|6619|6613|6618|6612|2
1626342810000|2021-07-15 09:53:30|6618.5|6612.5|6620.5|6614.5|6621|6615|6618.5|6612.5|0
1626342820000|2021-07-15 09:53:40|6620.4|6614.4|6617.9|6611.9|6620.4|6614.4|6617.9|6611.9|0
1626342840000|2021-07-15 09:54:00|6617.8|6611.8|6617.7|6611.7|6617.8|6611.8|6617.7|6611.7|0
1626342860000|2021-07-15 09:54:20|6617.8|6611.8|6618.7|6612.7|6620.8|6612.7|6617.8|6610.8|0
1626342870000|2021-07-15 09:54:30|6620.8|6610.8|6618.3|6612.3|6620.8|6612.3|6618.3|6610.2|0
1626342880000|2021-07-15 09:54:40|6618.7|6612.7|6620.5|6610.5|6620.7|6612.7|6618.7|6610.5|0
1626342890000|2021-07-15 09:54:50|6618.7|6612.7|6617.5|6611.5|6620.5|6612.7|6617.5|6610.5|0
1626342910000|2021-07-15 09:55:10|6617.1|6611.1|6616.7|6610.7|6618.7|6611.1|6615.3|6608.2|0
1626342920000|2021-07-15 09:55:20|6616.5|6610.5|6616.7|6610.7|6616.7|6610.7|6616.5|6610.5|0
1626342930000|2021-07-15 09:55:30|6617|6611|6616.7|6610.7|6617|6611|6616.7|6610.7|0
1626342950000|2021-07-15 09:55:50|6618.8|6608.8|6619.7|6609.7|6619.7|6609.7|6618.8|6608.8|0
1626342960000|2021-07-15 09:56:00|6622.7|6607.7|6624.3|6618.3|6624.3|6618.3|6621.8|6607.7|0
1626342970000|2021-07-15 09:56:10|6623.8|6617.8|6623.8|6617.8|6623.8|6617.8|6623.8|6617.8|0
1626342980000|2021-07-15 09:56:20|6624|6618|6624.3|6618.3|6624.3|6618.3|6624|6618|0
1626342990000|2021-07-15 09:56:30|6624.8|6618.8|6624.8|6618.8|6624.8|6618.8|6624.8|6618.8|0
1626343000000|2021-07-15 09:56:40|6624.3|6618.3|6625.3|6619.3|6625.3|6619.3|6624.3|6618.3|0
1626343020000|2021-07-15 09:57:00|6625.8|6619.8|6626.5|6620.5|6627.3|6621.3|6625.8|6619.8|0
1626343030000|2021-07-15 09:57:10|6627.1|6621.1|6625|6619|6627.1|6621.1|6625|6616.5|2
1626343040000|2021-07-15 09:57:20|6625.5|6619.5|6624|6618|6626.5|6619.5|6623.2|6616.5|0
1626343050000|2021-07-15 09:57:30|6624.2|6618.2|6625|6619|6625.4|6619.4|6624.2|6618.2|0
1626343060000|2021-07-15 09:57:40|6624.7|6618.7|6625.2|6619.2|6625.2|6619.2|6624.7|6618.7|0
1626343080000|2021-07-15 09:58:00|6625.7|6619.7|6626.2|6620.2|6626.2|6620.2|6625.7|6619.7|0
1626343090000|2021-07-15 09:58:10|6625.7|6619.7|6625.7|6619.7|6625.7|6619.7|6625.7|6619.7|0
1626343100000|2021-07-15 09:58:20|6625.5|6619.5|6625.7|6619.7|6625.7|6619.7|6625.2|6619.2|0
1626343110000|2021-07-15 09:58:30|6625.9|6619.9|6628.3|6622.3|6628.3|6622.3|6625.9|6619.9|0
1626343120000|2021-07-15 09:58:40|6628|6622|6627.2|6621.2|6628|6622|6627.2|6621.2|0
1626343130000|2021-07-15 09:58:50|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|0
1626343140000|2021-07-15 09:59:00|6626.2|6616.2|6624|6618|6626.5|6618|6624|6616.2|2
1626343150000|2021-07-15 09:59:10|6626.5|6616.5|6626.8|6616.8|6627.1|6617.1|6626.5|6616.5|0
1626343160000|2021-07-15 09:59:20|6626.5|6616.5|6626.3|6616.3|6626.5|6618.3|6624.3|6616.3|0
1626343170000|2021-07-15 09:59:30|6626.8|6616.8|6623.6|6617.6|6626.8|6618.6|6623.4|6616.8|0
1626343180000|2021-07-15 09:59:40|6623.3|6617.3|6623.6|6617.6|6625.1|6617.6|6622.3|6613.5|0
1626343190000|2021-07-15 09:59:50|6623.8|6617.8|6622.5|6616.5|6623.8|6617.8|6622.5|6616.5|0
1626343200000|2021-07-15 10:00:00|6623|6617|6624.3|6618.3|6624.3|6618.3|6622.5|6616.5|0
1626343210000|2021-07-15 10:00:10|6626.5|6616.5|6626.8|6620.8|6627|6621|6624.6|6616.5|0
1626343230000|2021-07-15 10:00:30|6626.5|6620.5|6626.8|6620.8|6627.5|6621.5|6626.5|6620.5|0
1626343240000|2021-07-15 10:00:40|6627.3|6621.3|6627.8|6621.8|6627.8|6621.8|6626.5|6620.5|0
1626343250000|2021-07-15 10:00:50|6628.1|6622.1|6628.4|6622.4|6628.4|6622.4|6627.5|6621.5|0
1626343260000|2021-07-15 10:01:00|6628.1|6622.1|6628.8|6622.8|6628.8|6622.8|6628.1|6622.1|0
1626343270000|2021-07-15 10:01:10|6628.6|6622.6|6627.6|6621.6|6628.6|6622.6|6627.6|6621.6|0
1626343290000|2021-07-15 10:01:30|6627.9|6621.9|6627.9|6621.9|6627.9|6621.9|6627.9|6621.9|0
1626343300000|2021-07-15 10:01:40|6628.1|6622.1|6627.9|6621.9|6628.1|6622.1|6627.9|6621.9|0
1626343310000|2021-07-15 10:01:50|6627.6|6621.6|6625.8|6619.8|6628.1|6622.1|6625.8|6619.8|0
1626343320000|2021-07-15 10:02:00|6625.5|6619.5|6626.3|6620.3|6626.8|6620.8|6625.3|6619.3|0
1626343330000|2021-07-15 10:02:10|6626.6|6620.6|6626.7|6620.7|6626.8|6620.8|6626.5|6620.5|0
1626343340000|2021-07-15 10:02:20|6626.8|6620.8|6625.9|6619.9|6626.8|6620.8|6625.9|6619.9|0
1626343350000|2021-07-15 10:02:30|6625.3|6619.3|6626.8|6620.8|6626.8|6620.8|6625.3|6619.3|0
1626343360000|2021-07-15 10:02:40|6626.5|6620.5|6626.3|6620.3|6626.5|6620.5|6626.3|6620.3|0
1626343370000|2021-07-15 10:02:50|6626.2|6620.2|6627|6621|6628.5|6621|6626.2|6618.5|0
1626343380000|2021-07-15 10:03:00|6625.1|6619.1|6625.6|6619.6|6625.6|6619.6|6625.1|6619.1|1
1626343390000|2021-07-15 10:03:10|6625.3|6619.3|6625.3|6619.3|6625.3|6619.3|6625.3|6619.3|0
1626343410000|2021-07-15 10:03:30|6625.6|6619.6|6625.1|6619.1|6625.6|6619.6|6625.1|6619.1|0
1626343420000|2021-07-15 10:03:40|6626.5|6620.5|6626.8|6620.8|6626.8|6620.8|6626.5|6620.5|0
1626343440000|2021-07-15 10:04:00|6626.3|6620.3|6628.3|6622.3|6628.3|6622.3|6626.3|6620.3|0
1626343470000|2021-07-15 10:04:30|6628.1|6622.1|6625.5|6619.5|6628.8|6622.1|6625.5|6618.8|1
1626343480000|2021-07-15 10:04:40|6626.5|6620.5|6626.5|6620.5|6626.5|6620.5|6626.5|6620.5|0
1626343490000|2021-07-15 10:04:50|6626.6|6620.6|6626|6620|6626.6|6620.6|6626|6620|0
1626343500000|2021-07-15 10:05:00|6625.8|6619.8|6625.1|6619.1|6625.8|6619.8|6625.1|6619.1|0
1626343510000|2021-07-15 10:05:10|6625.8|6619.8|6625.8|6619.8|6625.8|6619.8|6625.5|6619.5|0
1626343520000|2021-07-15 10:05:20|6625.5|6619.5|6625.5|6619.5|6625.5|6619.5|6625.3|6619.3|0
1626343530000|2021-07-15 10:05:30|6625.3|6619.3|6625.3|6619.3|6626.1|6620.1|6625.3|6619.3|0
1626343540000|2021-07-15 10:05:40|6625.8|6619.8|6625.8|6619.8|6625.8|6619.8|6625.6|6619.6|0
1626343550000|2021-07-15 10:05:50|6626.8|6620.8|6625.8|6619.8|6627|6621|6625.8|6619.8|0
1626343560000|2021-07-15 10:06:00|6625.6|6619.6|6625.8|6619.8|6625.8|6619.8|6625.4|6619.4|0
1626343580000|2021-07-15 10:06:20|6624.9|6618.9|6625.1|6619.1|6625.9|6619.9|6624.9|6618.9|0
1626343590000|2021-07-15 10:06:30|6624.6|6618.6|6622.4|6616.4|6624.6|6618.6|6622.2|6616.2|0
1626343630000|2021-07-15 10:07:10|6622.9|6616.9|6622.9|6616.9|6622.9|6616.9|6622.9|6616.9|0
1626343650000|2021-07-15 10:07:30|6622.4|6616.4|6621.7|6615.7|6622.4|6616.4|6621.4|6615.4|0
1626343660000|2021-07-15 10:07:40|6621.4|6615.4|6618.8|6612.8|6622|6616|6618.3|6612.3|0
1626343670000|2021-07-15 10:07:50|6618.4|6612.4|6618.1|6612.1|6618.8|6612.8|6617.6|6611.6|0
1626343680000|2021-07-15 10:08:00|6617.6|6611.6|6617.6|6611.6|6617.8|6611.8|6617.3|6611.3|0
1626343690000|2021-07-15 10:08:10|6617.4|6611.4|6616.8|6610.8|6617.4|6611.4|6616.8|6610.8|0
1626343700000|2021-07-15 10:08:20|6617.6|6611.6|6619.6|6613.6|6619.6|6613.6|6617.6|6611.6|0
1626343710000|2021-07-15 10:08:30|6618.6|6612.6|6617.1|6611.1|6620.6|6612.6|6617.1|6610.4|0
1626343720000|2021-07-15 10:08:40|6616.6|6610.6|6616.8|6610.8|6616.8|6610.8|6616.6|6610.6|0
1626343730000|2021-07-15 10:08:50|6616|6610|6617.3|6611.3|6617.3|6611.3|6616|6610|0
1626343740000|2021-07-15 10:09:00|6619.5|6609.5|6621.1|6611.1|6621.1|6612.9|6617.5|6609.5|0
1626343750000|2021-07-15 10:09:10|6618.9|6612.9|6618.6|6612.6|6620.8|6612.9|6618.6|6610.8|0
1626343780000|2021-07-15 10:09:40|6620.8|6610.8|6621.1|6611.1|6621.1|6611.1|6620.8|6610.8|0
1626343790000|2021-07-15 10:09:50|6620.8|6610.8|6621.4|6611.4|6621.4|6611.4|6620.8|6610.8|0
1626343800000|2021-07-15 10:10:00|6618.6|6612.6|6620.8|6610.8|6621.1|6613.2|6618.6|6610.8|0
1626343810000|2021-07-15 10:10:10|6618.9|6612.9|6621.1|6611.1|6621.1|6612.9|6618.6|6611.1|0
1626343820000|2021-07-15 10:10:20|6620.8|6610.8|6618.6|6612.6|6620.8|6612.9|6618.6|6610.8|0
1626343840000|2021-07-15 10:10:40|6620.8|6610.8|6620.8|6610.8|6621.1|6611.1|6620.8|6610.8|0
1626343850000|2021-07-15 10:10:50|6621.4|6611.4|6621.1|6611.1|6621.4|6611.4|6621.1|6611.1|0
1626343860000|2021-07-15 10:11:00|6621.4|6611.4|6618.6|6612.6|6621.4|6612.9|6618.3|6610.8|1
1626343870000|2021-07-15 10:11:10|6618.3|6612.3|6618.3|6612.3|6618.3|6612.3|6618.3|6612.3|0
1626343880000|2021-07-15 10:11:20|6618.6|6612.6|6618.6|6612.6|6620.8|6612.6|6618.6|6610.8|0
1626343890000|2021-07-15 10:11:30|6618.3|6612.3|6618.6|6612.6|6618.6|6612.6|6618.3|6612.3|0
1626343900000|2021-07-15 10:11:40|6618.8|6612.8|6618.8|6612.8|6618.8|6612.8|6618.8|6612.8|0
1626343910000|2021-07-15 10:11:50|6618.6|6612.6|6618.5|6612.5|6618.6|6612.6|6618.3|6612.3|0
1626343920000|2021-07-15 10:12:00|6618.7|6612.7|6613.9|6607.9|6619.2|6613.2|6613.9|6607.9|0
1626343930000|2021-07-15 10:12:10|6613.6|6607.6|6615.3|6609.3|6617.1|6609.3|6613.6|6607.1|0
1626343940000|2021-07-15 10:12:20|6615.8|6609.8|6617.5|6611.5|6617.5|6611.5|6615.8|6609.8|0
1626343950000|2021-07-15 10:12:30|6617.9|6611.9|6618.5|6612.5|6618.5|6612.5|6617.9|6611.9|0
1626343960000|2021-07-15 10:12:40|6618.3|6612.3|6618.3|6612.3|6618.3|6612.3|6618.3|6612.3|0
1626343970000|2021-07-15 10:12:50|6618|6612|6617.3|6611.3|6618|6612|6617.3|6611.3|0
1626343980000|2021-07-15 10:13:00|6617.6|6611.6|6618.6|6612.6|6618.6|6612.6|6617.6|6611.6|0
1626343990000|2021-07-15 10:13:10|6618.3|6612.3|6618.6|6612.6|6618.6|6612.6|6617.8|6611.8|0
1626344000000|2021-07-15 10:13:20|6620.4|6610.4|6618.3|6612.3|6620.4|6612.3|6618.3|6610.4|0
1626344010000|2021-07-15 10:13:30|6620.1|6610.1|6618.6|6612.6|6620.6|6612.6|6618.3|6610.1|0
1626344020000|2021-07-15 10:13:40|6618.3|6612.3|6620.4|6610.4|6620.4|6612.3|6618.3|6610.4|0
1626344030000|2021-07-15 10:13:50|6618.6|6612.6|6616.3|6610.3|6618.6|6612.6|6616.3|6610.3|0
1626344040000|2021-07-15 10:14:00|6617.1|6611.1|6618.6|6612.6|6620.1|6613.1|6617.1|6610.1|0
1626344050000|2021-07-15 10:14:10|6620.4|6610.4|6618.6|6612.6|6620.4|6612.6|6618.6|6610.1|0
1626344060000|2021-07-15 10:14:20|6620.4|6610.4|6618.6|6612.6|6620.4|6612.6|6618.6|6610.4|0
1626344070000|2021-07-15 10:14:30|6620.4|6610.4|6620.4|6610.4|6620.4|6610.4|6620.4|6610.4|0
1626344080000|2021-07-15 10:14:40|6618.3|6612.3|6618.3|6612.3|6618.3|6612.3|6618.3|6612.3|0
1626344090000|2021-07-15 10:14:50|6618.6|6612.6|6619.1|6613.1|6619.1|6613.1|6618.6|6612.6|0
1626344100000|2021-07-15 10:15:00|6618.6|6612.6|6617.8|6611.8|6618.6|6612.6|6617.6|6611.6|0
1626344110000|2021-07-15 10:15:10|6617.6|6611.6|6618.3|6612.3|6618.3|6612.3|6617.3|6611.3|0
1626344120000|2021-07-15 10:15:20|6618.1|6612.1|6618.1|6612.1|6618.1|6612.1|6618.1|6612.1|0
1626344130000|2021-07-15 10:15:30|6617.8|6611.8|6617.8|6611.8|6617.8|6611.8|6617.8|6611.8|0
1626344140000|2021-07-15 10:15:40|6618.1|6612.1|6619.1|6613.1|6619.1|6613.1|6618.1|6612.1|1
1626344160000|2021-07-15 10:16:00|6618.8|6612.8|6617.8|6611.8|6618.8|6612.8|6617.8|6611.8|0
1626344170000|2021-07-15 10:16:10|6617.4|6611.4|6615.1|6609.1|6617.4|6611.4|6615.1|6609.1|0
1626344180000|2021-07-15 10:16:20|6614.9|6608.9|6614.1|6608.1|6614.9|6608.9|6613.3|6607.3|0
1626344190000|2021-07-15 10:16:30|6613.6|6607.6|6614.4|6608.4|6614.4|6608.4|6613.6|6607.6|0
1626344200000|2021-07-15 10:16:40|6613.6|6607.6|6614.1|6608.1|6614.1|6608.1|6613.6|6607.6|0
1626344210000|2021-07-15 10:16:50|6613.6|6607.6|6613.6|6607.6|6613.6|6607.6|6613.6|6607.6|0
1626344220000|2021-07-15 10:17:00|6613.2|6607.2|6613.1|6607.1|6613.2|6607.2|6613.1|6607.1|0
1626344230000|2021-07-15 10:17:10|6612.9|6606.9|6612.7|6606.7|6613.2|6607.2|6612.7|6606.7|0
1626344240000|2021-07-15 10:17:20|6612.2|6606.2|6612.7|6606.7|6612.7|6606.7|6612.2|6606.2|0
1626344250000|2021-07-15 10:17:30|6612.9|6606.9|6613.9|6607.9|6614.2|6608.2|6612.9|6606.9|0
1626344260000|2021-07-15 10:17:40|6614.2|6608.2|6615.7|6609.7|6615.7|6609.7|6614.2|6608.2|0
1626344270000|2021-07-15 10:17:50|6615.5|6609.5|6615.2|6609.2|6615.5|6609.5|6615.2|6609.2|0
1626344280000|2021-07-15 10:18:00|6615.4|6609.4|6615.9|6609.9|6615.9|6609.9|6615.4|6609.4|1
1626344330000|2021-07-15 10:18:50|6616.8|6610.8|6618.3|6612.3|6618.3|6612.3|6616.8|6610.8|0
1626344340000|2021-07-15 10:19:00|6618.1|6612.1|6618.1|6612.1|6618.3|6612.3|6618.1|6612.1|0
1626344350000|2021-07-15 10:19:10|6617.9|6611.9|6617.1|6611.1|6618.1|6612.1|6617.1|6611.1|0
1626344360000|2021-07-15 10:19:20|6616.9|6610.9|6616.9|6610.9|6616.9|6610.9|6616.9|6610.9|0
1626344370000|2021-07-15 10:19:30|6616.6|6610.6|6615.7|6609.7|6616.6|6610.6|6615.2|6609.2|0
1626344380000|2021-07-15 10:19:40|6616.3|6610.3|6616.6|6610.6|6617.1|6611.1|6616.3|6610.3|0
1626344390000|2021-07-15 10:19:50|6616.9|6610.9|6616.6|6610.6|6616.9|6610.9|6616.6|6610.6|0
1626344400000|2021-07-15 10:20:00|6616.2|6610.2|6615.7|6609.7|6616.2|6610.2|6615.7|6609.7|0
1626344410000|2021-07-15 10:20:10|6615.5|6609.5|6615.7|6609.7|6616.4|6610.4|6615.2|6609.2|0
1626344420000|2021-07-15 10:20:20|6615.5|6609.5|6615.2|6609.2|6615.5|6609.5|6615.2|6609.2|0
1626344430000|2021-07-15 10:20:30|6614.7|6608.7|6615.2|6609.2|6615.2|6609.2|6614.7|6608.7|0
1626344440000|2021-07-15 10:20:40|6614.9|6608.9|6615.2|6609.2|6615.2|6609.2|6614.9|6608.9|0
1626344450000|2021-07-15 10:20:50|6614.9|6608.9|6615.2|6609.2|6615.2|6609.2|6614.9|6608.9|0
1626344460000|2021-07-15 10:21:00|6614.9|6608.9|6613.2|6607.2|6615.2|6609.2|6613.2|6607.2|0
1626344480000|2021-07-15 10:21:20|6613.7|6607.7|6612.7|6606.7|6613.7|6607.7|6612.7|6606.7|0
1626344490000|2021-07-15 10:21:30|6612.4|6606.4|6613.2|6607.2|6613.2|6607.2|6612.4|6606.4|0
1626344500000|2021-07-15 10:21:40|6612.8|6606.8|6613.2|6607.2|6613.2|6607.2|6612.8|6606.8|0
1626344510000|2021-07-15 10:21:50|6612.9|6606.9|6612.9|6606.9|6612.9|6606.9|6612.9|6606.9|0
1626344520000|2021-07-15 10:22:00|6612.7|6606.7|6613.2|6607.2|6613.2|6607.2|6612.7|6606.7|3
1626344530000|2021-07-15 10:22:10|6613.4|6607.4|6613.4|6607.4|6613.4|6607.4|6613.1|6607.1|0
1626344540000|2021-07-15 10:22:20|6613.1|6607.1|6613.7|6607.7|6613.7|6607.7|6613.1|6607.1|0
1626344550000|2021-07-15 10:22:30|6613.4|6607.4|6613.4|6607.4|6613.4|6607.4|6613.4|6607.4|0
1626344570000|2021-07-15 10:22:50|6613.1|6607.1|6612.9|6606.9|6613.1|6607.1|6612.9|6606.9|0
1626344580000|2021-07-15 10:23:00|6612.7|6606.7|6612.2|6606.2|6612.7|6606.7|6612.2|6606.2|1
1626344590000|2021-07-15 10:23:10|6613|6607|6612.5|6606.5|6613|6607|6612.5|6606.5|1
1626344600000|2021-07-15 10:23:20|6612.2|6606.2|6612.2|6606.2|6612.2|6606.2|6612.2|6606.2|0
1626344610000|2021-07-15 10:23:30|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|0
1626344630000|2021-07-15 10:23:50|6613.2|6607.2|6612.7|6606.7|6613.2|6607.2|6612.4|6606.4|1
1626344640000|2021-07-15 10:24:00|6612.2|6606.2|6612.7|6606.7|6613|6607|6612.2|6606.2|0
1626344680000|2021-07-15 10:24:40|6612.9|6606.9|6613.2|6607.2|6613.2|6607.2|6612.9|6606.9|0
1626344690000|2021-07-15 10:24:50|6613.4|6607.4|6613.7|6607.7|6613.7|6607.7|6613.2|6607.2|0
1626344700000|2021-07-15 10:25:00|6613.9|6607.9|6613.9|6607.9|6614.2|6608.2|6612.9|6606.9|0
1626344710000|2021-07-15 10:25:10|6613.7|6607.7|6613.9|6607.9|6613.9|6607.9|6613|6607|0
1626344720000|2021-07-15 10:25:20|6613.5|6607.5|6613.2|6607.2|6613.9|6607.9|6613.2|6607.2|0
1626344730000|2021-07-15 10:25:30|6613.5|6607.5|6613.4|6607.4|6613.7|6607.7|6613.4|6607.4|0
1626344740000|2021-07-15 10:25:40|6613.2|6607.2|6613.2|6607.2|6613.5|6607.5|6612.2|6606.2|0
1626344750000|2021-07-15 10:25:50|6612.7|6606.7|6613.4|6607.4|6613.4|6607.4|6612.7|6606.7|0
1626344760000|2021-07-15 10:26:00|6613.2|6607.2|6612.7|6606.7|6613.4|6607.4|6612.7|6606.7|0
1626344780000|2021-07-15 10:26:20|6613.2|6607.2|6613.2|6607.2|6613.2|6607.2|6613.2|6607.2|0
1626344790000|2021-07-15 10:26:30|6613.5|6607.5|6613.2|6607.2|6614.2|6608.2|6613.2|6607.2|0
1626344800000|2021-07-15 10:26:40|6613.7|6607.7|6613.9|6607.9|6613.9|6607.9|6613.7|6607.7|0
1626344810000|2021-07-15 10:26:50|6613.7|6607.7|6613.2|6607.2|6613.9|6607.9|6613.2|6607.2|0
1626344830000|2021-07-15 10:27:10|6613.5|6607.5|6616.5|6610.5|6616.5|6610.5|6613.5|6607.5|0
1626344840000|2021-07-15 10:27:20|6616.4|6610.4|6615.8|6609.8|6616.4|6610.4|6615.3|6609.3|0
1626344850000|2021-07-15 10:27:30|6616|6610|6615.7|6609.7|6616|6610|6614.8|6608.8|0
1626344860000|2021-07-15 10:27:40|6614.8|6608.8|6615|6609|6615.3|6609.3|6614|6608|0
1626344870000|2021-07-15 10:27:50|6615.8|6609.8|6615.5|6609.5|6615.8|6609.8|6615.3|6609.3|0
1626344880000|2021-07-15 10:28:00|6615.3|6609.3|6615.3|6609.3|6615.5|6609.5|6615.3|6609.3|0
1626344890000|2021-07-15 10:28:10|6615.8|6609.8|6615.8|6609.8|6615.8|6609.8|6615.3|6609.3|0
1626344900000|2021-07-15 10:28:20|6615.7|6609.7|6614.8|6608.8|6615.8|6609.8|6614.2|6608.2|0
1626344910000|2021-07-15 10:28:30|6614.3|6608.3|6614.3|6608.3|6614.3|6608.3|6614.3|6608.3|0
1626344920000|2021-07-15 10:28:40|6614|6608|6613.3|6607.3|6614|6608|6613.3|6607.3|0
1626344930000|2021-07-15 10:28:50|6613.2|6607.2|6613.3|6607.3|6613.3|6607.3|6613|6607|0
1626344940000|2021-07-15 10:29:00|6613.2|6607.2|6612.5|6606.5|6613.2|6607.2|6612.5|6606.5|0
1626344950000|2021-07-15 10:29:10|6612.3|6606.3|6612.8|6606.8|6613.2|6607.2|6612.3|6606.3|0
1626344960000|2021-07-15 10:29:20|6613.2|6607.2|6612.8|6606.8|6613.2|6607.2|6612.7|6606.7|0
1626344970000|2021-07-15 10:29:30|6612.7|6606.7|6612.7|6606.7|6612.7|6606.7|6612.7|6606.7|0
1626344990000|2021-07-15 10:29:50|6612.6|6606.6|6612.5|6606.5|6612.6|6606.6|6612.1|6606.1|4
1626345000000|2021-07-15 10:30:00|6612.6|6606.6|6613|6607|6613|6607|6612.6|6606.6|0
1626345010000|2021-07-15 10:30:10|6612.8|6606.8|6613|6607|6613.3|6607.3|6612.6|6606.6|1
1626345030000|2021-07-15 10:30:30|6612.3|6606.3|6613|6607|6613|6607|6612.3|6606.3|1
1626345070000|2021-07-15 10:31:10|6612.8|6606.8|6613|6607|6613|6607|6612.6|6606.6|1
1626345090000|2021-07-15 10:31:30|6613.1|6607.1|6614.3|6608.3|6614.5|6608.5|6613.1|6607.1|0
1626345100000|2021-07-15 10:31:40|6614.5|6608.5|6614.3|6608.3|6614.5|6608.5|6614.3|6608.3|0
1626345110000|2021-07-15 10:31:50|6614.6|6608.6|6614.3|6608.3|6614.6|6608.6|6614.1|6608.1|0
1626345120000|2021-07-15 10:32:00|6613.8|6607.8|6613.8|6607.8|6614.3|6608.3|6613.5|6607.5|0
1626345130000|2021-07-15 10:32:10|6613.9|6607.9|6613.9|6607.9|6614.3|6608.3|6613.8|6607.8|0
1626345140000|2021-07-15 10:32:20|6614.1|6608.1|6614.4|6608.4|6614.8|6608.8|6614.1|6608.1|0
1626345150000|2021-07-15 10:32:30|6614.1|6608.1|6613.1|6607.1|6614.9|6608.9|6613.1|6607.1|0
1626345160000|2021-07-15 10:32:40|6612.9|6606.9|6612.4|6606.4|6612.9|6606.9|6612.4|6606.4|0
1626345180000|2021-07-15 10:33:00|6613.1|6607.1|6614.3|6608.3|6614.8|6608.8|6613.1|6607.1|1
1626345190000|2021-07-15 10:33:10|6614.6|6608.6|6615.6|6609.6|6616.1|6610.1|6614.6|6608.6|0
1626345200000|2021-07-15 10:33:20|6614.8|6608.8|6614.8|6608.8|6614.8|6608.8|6614.8|6608.8|0
1626345210000|2021-07-15 10:33:30|6614.4|6608.4|6613.4|6607.4|6614.4|6608.4|6613.4|6607.4|1
1626345230000|2021-07-15 10:33:50|6613.3|6607.3|6612.9|6606.9|6613.4|6607.4|6612.9|6606.9|0
1626345240000|2021-07-15 10:34:00|6612.4|6606.4|6612.9|6606.9|6612.9|6606.9|6612.4|6606.4|0
1626345250000|2021-07-15 10:34:10|6612.8|6606.8|6612.8|6606.8|6612.8|6606.8|6612.8|6606.8|0
1626345260000|2021-07-15 10:34:20|6611.6|6605.6|6611.6|6605.6|6611.6|6605.6|6611.6|6605.6|11
1626345270000|2021-07-15 10:34:30|||||||||1
1626345280000|2021-07-15 10:34:40|||||||||3
1626345290000|2021-07-15 10:34:50|||||||||1
1626345310000|2021-07-15 10:35:10|6612.9|6606.9|6612.9|6606.9|6612.9|6606.9|6612.9|6606.9|1
1626345320000|2021-07-15 10:35:20|6613.4|6607.4|6613.9|6607.9|6614.1|6608.1|6613.4|6607.4|0
1626345330000|2021-07-15 10:35:30|6613.7|6607.7|6613.4|6607.4|6614.1|6608.1|6613.4|6607.4|0
1626345340000|2021-07-15 10:35:40|6614.1|6608.1|6613.9|6607.9|6614.1|6608.1|6613.7|6607.7|0
1626345350000|2021-07-15 10:35:50|6614.1|6608.1|6613.4|6607.4|6614.1|6608.1|6613.4|6607.4|0
1626345360000|2021-07-15 10:36:00|6613.6|6607.6|6612.7|6606.7|6613.9|6607.9|6612.7|6606.7|2
1626345370000|2021-07-15 10:36:10|6612.4|6606.4|6612.9|6606.9|6612.9|6606.9|6612.4|6606.4|0
1626345380000|2021-07-15 10:36:20|6613.1|6607.1|6613.1|6607.1|6613.1|6607.1|6613.1|6607.1|0
1626345390000|2021-07-15 10:36:30|6612.7|6606.7|6612.7|6606.7|6612.7|6606.7|6612.7|6606.7|0
1626345430000|2021-07-15 10:37:10|6613.5|6607.5|6614.3|6608.3|6614.3|6608.3|6613.5|6607.5|2
1626345440000|2021-07-15 10:37:20|6614.9|6608.9|6614.9|6608.9|6614.9|6608.9|6614.9|6608.9|0
1626345450000|2021-07-15 10:37:30|6615.1|6609.1|6615.1|6609.1|6615.1|6609.1|6615.1|6609.1|0
1626345480000|2021-07-15 10:38:00|6616.4|6610.4|6616.4|6610.4|6616.4|6610.4|6616.4|6610.4|1
1626345490000|2021-07-15 10:38:10|6616.1|6610.1|6616.1|6610.1|6616.1|6610.1|6616.1|6610.1|0
1626345500000|2021-07-15 10:38:20|6615.8|6609.8|6615.8|6609.8|6615.8|6609.8|6615.8|6609.8|0
1626345510000|2021-07-15 10:38:30|6616.1|6610.1|6617.8|6611.8|6618.3|6612.3|6616.1|6610.1|2
1626345520000|2021-07-15 10:38:40|6617.6|6611.6|6617.6|6611.6|6617.6|6611.6|6617.6|6611.6|0
1626345530000|2021-07-15 10:38:50|6617.8|6611.8|6618|6612|6618|6612|6617.8|6611.8|0
1626345540000|2021-07-15 10:39:00|6617.8|6611.8|6617.8|6611.8|6617.8|6611.8|6617.8|6611.8|0
1626345560000|2021-07-15 10:39:20|6618|6612|6618|6612|6618|6612|6618|6612|0
1626345570000|2021-07-15 10:39:30|6617.8|6611.8|6617.1|6611.1|6617.8|6611.8|6616.6|6610.6|1
1626345580000|2021-07-15 10:39:40|6616.6|6610.6|6617.1|6611.1|6617.1|6611.1|6616.6|6610.6|0
1626345590000|2021-07-15 10:39:50|6616.6|6610.6|6616.6|6610.6|6616.6|6610.6|6616.6|6610.6|0
1626345600000|2021-07-15 10:40:00|6616.3|6610.3|6613.1|6607.1|6616.3|6610.3|6613.1|6607.1|1
1626345610000|2021-07-15 10:40:10|6612.9|6606.9|6612.4|6606.4|6612.9|6606.9|6612.4|6606.4|1
1626345620000|2021-07-15 10:40:20|6612.2|6606.2|6612.4|6606.4|6612.4|6606.4|6612.2|6606.2|1
1626345630000|2021-07-15 10:40:30|6612.6|6606.6|6613.1|6607.1|6613.4|6607.4|6612.6|6606.6|0
1626345640000|2021-07-15 10:40:40|6613.4|6607.4|6613.4|6607.4|6613.4|6607.4|6613.4|6607.4|0
1626345650000|2021-07-15 10:40:50|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|0
1626345660000|2021-07-15 10:41:00|6613.4|6607.4|6613.4|6607.4|6613.4|6607.4|6613.4|6607.4|1
1626345670000|2021-07-15 10:41:10|6614.4|6608.4|6614.7|6608.7|6614.7|6608.7|6614.4|6608.4|1
1626345710000|2021-07-15 10:41:50|||||||||2
1626345720000|2021-07-15 10:42:00|6614.5|6608.5|6614|6608|6614.5|6608.5|6614|6608|1
1626345730000|2021-07-15 10:42:10|6613.5|6607.5|6613.7|6607.7|6614.2|6608.2|6613.2|6607.2|2
1626345740000|2021-07-15 10:42:20|6612.9|6606.9|6613.1|6607.1|6613.1|6607.1|6612.9|6606.9|0
1626345750000|2021-07-15 10:42:30|6613.4|6607.4|6613.4|6607.4|6613.4|6607.4|6613.4|6607.4|0
1626345760000|2021-07-15 10:42:40|6613.2|6607.2|6613.2|6607.2|6613.2|6607.2|6613.2|6607.2|0
1626345770000|2021-07-15 10:42:50|6612.9|6606.9|6612.9|6606.9|6612.9|6606.9|6612.6|6606.6|10
1626345780000|2021-07-15 10:43:00|6613.4|6607.4|6615.1|6609.1|6615.1|6609.1|6613.3|6607.3|1
1626345830000|2021-07-15 10:43:50|6614.6|6608.6|6615.1|6609.1|6615.1|6609.1|6614.6|6608.6|0
1626345840000|2021-07-15 10:44:00|6615.7|6609.7|6615.8|6609.8|6616.1|6610.1|6615.7|6609.7|0
1626345850000|2021-07-15 10:44:10|6616.1|6610.1|6616.1|6610.1|6616.1|6610.1|6616.1|6610.1|0
1626345860000|2021-07-15 10:44:20|6615.4|6609.4|6614.8|6608.8|6615.4|6609.4|6614.8|6608.8|0
1626345870000|2021-07-15 10:44:30|6614.5|6608.5|6614.2|6608.2|6614.8|6608.8|6613.7|6607.7|0
1626345890000|2021-07-15 10:44:50|6613.9|6607.9|6614|6608|6614|6608|6613.9|6607.9|0
1626345900000|2021-07-15 10:45:00|6613.5|6607.5|6612.5|6606.5|6613.5|6607.5|6612.5|6606.5|1
1626345920000|2021-07-15 10:45:20|6612.9|6606.9|6615.1|6609.1|6615.1|6609.1|6612.9|6606.9|0
1626345930000|2021-07-15 10:45:30|6614.8|6608.8|6613.3|6607.3|6614.8|6608.8|6613.3|6607.3|0
1626345940000|2021-07-15 10:45:40|6613|6607|6612.5|6606.5|6613|6607|6612.5|6606.5|1
1626345950000|2021-07-15 10:45:50|6613.1|6607.1|6614|6608|6614|6608|6613.1|6607.1|0
1626345970000|2021-07-15 10:46:10|6613.8|6607.8|6614.6|6608.6|6615.1|6609.1|6613.8|6607.8|1
1626345980000|2021-07-15 10:46:20|6614.9|6608.9|6615.1|6609.1|6615.1|6609.1|6614.8|6608.8|0
1626345990000|2021-07-15 10:46:30|6615.3|6609.3|6615.6|6609.6|6615.6|6609.6|6615.3|6609.3|0
1626346000000|2021-07-15 10:46:40|6615.1|6609.1|6614.8|6608.8|6615.1|6609.1|6614.8|6608.8|0
1626346010000|2021-07-15 10:46:50|6615.3|6609.3|6614.8|6608.8|6615.6|6609.6|6614.8|6608.8|0
1626346020000|2021-07-15 10:47:00|6614.7|6608.7|6615|6609|6615.3|6609.3|6614.5|6608.5|0
1626346030000|2021-07-15 10:47:10|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|0
1626346040000|2021-07-15 10:47:20|6615.5|6609.5|6615.3|6609.3|6615.5|6609.5|6615.3|6609.3|2
1626346050000|2021-07-15 10:47:30|6618.3|6608.3|6618.3|6608.3|6618.3|6610.5|6616.5|6608.3|0
1626346070000|2021-07-15 10:47:50|6613.5|6607.5|6616.5|6610.5|6616.5|6610.5|6613.5|6607.5|0
1626346080000|2021-07-15 10:48:00|6616.3|6610.3|6615.2|6609.2|6617.4|6610.5|6615.2|6607.4|8
1626346100000|2021-07-15 10:48:20|6617.4|6607.4|6615|6609|6617.4|6609.2|6615|6607.4|0
1626346130000|2021-07-15 10:48:50|||||||||9
1626346140000|2021-07-15 10:49:00|6614.8|6608.8|6614|6608|6615|6609|6614|6608|1
1626346170000|2021-07-15 10:49:30|6614.2|6608.2|6614.8|6608.8|6614.8|6608.8|6614.2|6608.2|0
1626346190000|2021-07-15 10:49:50|6614.5|6608.5|6615|6609|6615.3|6609.3|6614.5|6608.5|0
1626346210000|2021-07-15 10:50:10|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|0
1626346220000|2021-07-15 10:50:20|||||||||1
1626346230000|2021-07-15 10:50:30|6615|6609|6615.3|6609.3|6615.3|6609.3|6615|6609|0
1626346250000|2021-07-15 10:50:50|6615|6609|6615|6609|6615|6609|6615|6609|0
1626346260000|2021-07-15 10:51:00|6615.3|6609.3|6613.5|6607.5|6615.3|6609.3|6613.5|6607.5|0
1626346270000|2021-07-15 10:51:10|6613.3|6607.3|6613.5|6607.5|6613.5|6607.5|6613.3|6607.3|0
1626346280000|2021-07-15 10:51:20|6613.2|6607.2|6614.6|6608.6|6614.6|6608.6|6613.2|6607.2|0
1626346300000|2021-07-15 10:51:40|6614.3|6608.3|6614.6|6608.6|6614.6|6608.6|6614.3|6608.3|0
1626346310000|2021-07-15 10:51:50|6614.3|6608.3|6614.3|6608.3|6614.3|6608.3|6614.3|6608.3|0
1626346320000|2021-07-15 10:52:00|6614.6|6608.6|6614.6|6608.6|6614.6|6608.6|6614.3|6608.3|0
1626346340000|2021-07-15 10:52:20|6614.3|6608.3|6614.3|6608.3|6614.3|6608.3|6614.3|6608.3|1
1626346350000|2021-07-15 10:52:30|6614.6|6608.6|6613.5|6607.5|6614.6|6608.6|6613.5|6607.5|0
1626346380000|2021-07-15 10:53:00|6613.3|6607.3|6613.3|6607.3|6613.3|6607.3|6613|6607|3
1626346390000|2021-07-15 10:53:10|6613|6607|6616.6|6610.6|6616.9|6610.9|6612.8|6606.8|2
1626346410000|2021-07-15 10:53:30|6616|6610|6618.6|6608.6|6618.6|6610.8|6614.8|6608.6|1
1626346420000|2021-07-15 10:53:40|6618.3|6608.3|6613.8|6607.8|6618.3|6609.5|6613.8|6607.8|0
1626346430000|2021-07-15 10:53:50|6614|6608|6614.3|6608.3|6614.3|6608.3|6614|6608|0
1626346440000|2021-07-15 10:54:00|6614.8|6608.8|6616.5|6610.5|6616.5|6610.5|6614.6|6608.6|1
1626346450000|2021-07-15 10:54:10|6616|6610|6616.1|6610.1|6616.1|6610.1|6615.9|6609.9|0
1626346470000|2021-07-15 10:54:30|6615.8|6609.8|6614.9|6608.9|6615.8|6609.8|6614.9|6608.9|0
1626346480000|2021-07-15 10:54:40|6614.4|6608.4|6614.1|6608.1|6614.4|6608.4|6614.1|6608.1|0
1626346490000|2021-07-15 10:54:50|6613.8|6607.8|6613.8|6607.8|6613.9|6607.9|6613.8|6607.8|0
1626346500000|2021-07-15 10:55:00|6614.1|6608.1|6615.4|6609.4|6615.4|6609.4|6613.6|6607.6|0
1626346510000|2021-07-15 10:55:10|6615.8|6609.8|6614.6|6608.6|6615.8|6609.8|6614.6|6608.6|1
1626346520000|2021-07-15 10:55:20|6616.6|6610.6|6616.1|6610.1|6617.1|6611.1|6616.1|6610.1|1
1626346530000|2021-07-15 10:55:30|6616.6|6610.6|6617.1|6611.1|6617.1|6611.1|6616.6|6610.6|0
1626346550000|2021-07-15 10:55:50|6616.9|6610.9|6616.9|6610.9|6616.9|6610.9|6616.9|6610.9|0
1626346560000|2021-07-15 10:56:00|6618.3|6612.3|6618.6|6612.6|6618.6|6612.6|6618.3|6612.3|1
1626346570000|2021-07-15 10:56:10|6618.3|6612.3|6619.1|6613.1|6619.1|6613.1|6618.3|6612.3|0
1626346580000|2021-07-15 10:56:20|6618.9|6612.9|6618.6|6612.6|6618.9|6612.9|6618.6|6612.6|0
1626346590000|2021-07-15 10:56:30|6619.3|6613.3|6617.2|6611.2|6619.3|6613.3|6616.7|6610.7|0
1626346600000|2021-07-15 10:56:40|6617.6|6611.6|6618.1|6612.1|6618.1|6612.1|6617.6|6611.6|0
1626346620000|2021-07-15 10:57:00|6617.7|6611.7|6618.2|6612.2|6618.2|6612.2|6617.7|6611.7|0
1626346630000|2021-07-15 10:57:10|6618.6|6612.6|6618.6|6612.6|6618.6|6612.6|6618.6|6612.6|0
1626346640000|2021-07-15 10:57:20|6618.2|6612.2|6619.4|6613.4|6619.4|6613.4|6618.2|6612.2|0
1626346650000|2021-07-15 10:57:30|6619.6|6613.6|6619.6|6613.6|6620.1|6614.1|6619.6|6613.6|1
1626346660000|2021-07-15 10:57:40|6619.9|6613.9|6619.9|6613.9|6619.9|6613.9|6619.9|6613.9|1
1626346670000|2021-07-15 10:57:50|6621.4|6615.4|6621.4|6615.4|6621.4|6615.4|6621.4|6615.4|2
1626346700000|2021-07-15 10:58:20|6621.6|6615.6|6620.9|6614.9|6621.9|6615.9|6620.9|6614.9|1
1626346710000|2021-07-15 10:58:30|6620.6|6614.6|6621.4|6615.4|6621.4|6615.4|6620.6|6614.6|0
1626346730000|2021-07-15 10:58:50|6620.9|6614.9|6620.9|6614.9|6620.9|6614.9|6620.9|6614.9|0
1626346740000|2021-07-15 10:59:00|6620.6|6614.6|6619.2|6613.2|6620.6|6614.6|6619.2|6613.2|1
1626346760000|2021-07-15 10:59:20|6619.5|6613.5|6619.5|6613.5|6619.5|6613.5|6619.2|6613.2|0
1626346770000|2021-07-15 10:59:30|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|0
1626346780000|2021-07-15 10:59:40|6618.5|6612.5|6617.2|6611.2|6618.5|6612.5|6616.2|6610.2|0
1626346790000|2021-07-15 10:59:50|6617.4|6611.4|6617.7|6611.7|6619.2|6611.7|6616.7|6608.9|0
1626346800000|2021-07-15 11:00:00|6617|6611|6617.7|6611.7|6617.7|6611.7|6616.7|6610.7|0
1626346810000|2021-07-15 11:00:10|6617.4|6611.4|6620.2|6610.2|6620.2|6613.7|6617.4|6610.2|0
1626346820000|2021-07-15 11:00:20|6618.4|6612.4|6618.7|6612.7|6619.2|6613.2|6618.4|6612.4|0
1626346830000|2021-07-15 11:00:30|6619.2|6613.2|6620.4|6614.4|6620.5|6614.5|6619.2|6613.2|0
1626346840000|2021-07-15 11:00:40|6620.2|6614.2|6620.4|6614.4|6620.5|6614.5|6619.4|6613.4|0
1626346870000|2021-07-15 11:01:10|6620.5|6614.5|6619.7|6613.7|6620.5|6614.5|6619.7|6613.7|0
1626346890000|2021-07-15 11:01:30|6619.4|6613.4|6618.9|6612.9|6619.4|6613.4|6618.9|6612.9|0
1626346900000|2021-07-15 11:01:40|6617.6|6611.6|6617.4|6611.4|6617.6|6611.6|6617.4|6611.4|1
1626346920000|2021-07-15 11:02:00|6616.4|6610.4|6616.4|6610.4|6616.4|6610.4|6616.4|6610.4|0
1626346930000|2021-07-15 11:02:10|6615.9|6609.9|6615.9|6609.9|6615.9|6609.9|6615.9|6609.9|0
1626346950000|2021-07-15 11:02:30|6615.6|6609.6|6615.4|6609.4|6615.6|6609.6|6615.4|6609.4|0
1626346960000|2021-07-15 11:02:40|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|1
1626346980000|2021-07-15 11:03:00|6615.5|6609.5|6615.5|6609.5|6615.5|6609.5|6615.5|6609.5|0
1626346990000|2021-07-15 11:03:10|6615.7|6609.7|6616.5|6610.5|6617|6611|6615.7|6609.7|1
1626347010000|2021-07-15 11:03:30|6617.5|6611.5|6617.7|6611.7|6617.7|6611.7|6617.5|6611.5|1
1626347030000|2021-07-15 11:03:50|6617.4|6611.4|6617.2|6611.2|6617.4|6611.4|6617.2|6611.2|15
1626347040000|2021-07-15 11:04:00|6616.8|6610.8|6614|6608|6616.8|6610.8|6614|6608|1
1626347050000|2021-07-15 11:04:10|6613.6|6607.6|6618.2|6608.2|6618.2|6610.7|6613.6|6607.6|1
1626347060000|2021-07-15 11:04:20|6617.8|6607.8|6615.2|6609.2|6617.8|6609.7|6614.4|6607.5|0
1626347070000|2021-07-15 11:04:30|6615|6609|6615|6609|6615.2|6609.2|6614.7|6608.7|0
1626347080000|2021-07-15 11:04:40|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|0
1626347090000|2021-07-15 11:04:50|6614.9|6608.9|6614.9|6608.9|6614.9|6608.9|6614.9|6608.9|0
1626347100000|2021-07-15 11:05:00|6614.7|6608.7|6613.6|6607.6|6614.7|6608.7|6613.4|6607.4|0
1626347110000|2021-07-15 11:05:10|6613.4|6607.4|6613.4|6607.4|6613.6|6607.6|6613.4|6607.4|0
1626347120000|2021-07-15 11:05:20|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|0
1626347130000|2021-07-15 11:05:30|6612.8|6606.8|6615.9|6609.9|6615.9|6609.9|6612.8|6606.8|2
1626347140000|2021-07-15 11:05:40|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|0
1626347150000|2021-07-15 11:05:50|6615.2|6609.2|6615.5|6609.5|6615.5|6609.5|6615.2|6609.2|2
1626347160000|2021-07-15 11:06:00|6615.8|6609.8|6615|6609|6615.8|6609.8|6615|6609|0
1626347170000|2021-07-15 11:06:10|6615.3|6609.3|6614.2|6608.2|6615.3|6609.3|6614.2|6608.2|2
1626347180000|2021-07-15 11:06:20|6614|6608|6613.5|6607.5|6614|6608|6613.2|6607.2|0
1626347190000|2021-07-15 11:06:30|6613.2|6607.2|6613.2|6607.2|6613.5|6607.5|6613.2|6607.2|3
1626347200000|2021-07-15 11:06:40|6612.9|6606.9|6613.2|6607.2|6613.2|6607.2|6612.9|6606.9|0
1626347210000|2021-07-15 11:06:50|||||||||2
1626347220000|2021-07-15 11:07:00|6612.9|6606.9|6612.4|6606.4|6612.9|6606.9|6612.4|6606.4|1
1626347230000|2021-07-15 11:07:10|6612.7|6606.7|6613.5|6607.5|6613.5|6607.5|6612.7|6606.7|11
1626347240000|2021-07-15 11:07:20|6614.9|6608.9|6615.4|6609.4|6615.4|6609.4|6614.7|6608.7|2
1626347250000|2021-07-15 11:07:30|6615.2|6609.2|6614.7|6608.7|6615.2|6609.2|6614.4|6608.4|0
1626347260000|2021-07-15 11:07:40|6614.4|6608.4|6614.7|6608.7|6614.7|6608.7|6614.4|6608.4|0
1626347270000|2021-07-15 11:07:50|6613.8|6607.8|6613.1|6607.1|6614.4|6608.4|6613.1|6607.1|1
1626347290000|2021-07-15 11:08:10|6613.3|6607.3|6614.1|6608.1|6614.1|6608.1|6613.3|6607.3|0
1626347300000|2021-07-15 11:08:20|6613.7|6607.7|6614.9|6608.9|6615.2|6609.2|6613.7|6607.7|2
1626347310000|2021-07-15 11:08:30|6615.3|6609.3|6616.3|6610.3|6616.8|6610.8|6615.3|6609.3|0
1626347320000|2021-07-15 11:08:40|6619.3|6609.3|6618.3|6612.3|6619.3|6612.3|6616.8|6609.3|2
1626347330000|2021-07-15 11:08:50|6618.1|6612.1|6618.3|6612.3|6618.3|6612.3|6617.5|6611.5|0
1626347340000|2021-07-15 11:09:00|6617.8|6611.8|6616.5|6610.5|6617.8|6611.8|6616.1|6610.1|3
1626347350000|2021-07-15 11:09:10|6616.1|6610.1|6618.6|6608.6|6618.6|6610.8|6615.3|6607.7|0
1626347360000|2021-07-15 11:09:20|6616.8|6610.8|6616.8|6610.8|6618.8|6611|6616.8|6608.6|2
1626347370000|2021-07-15 11:09:30|6615.6|6609.6|6615.1|6609.1|6615.6|6609.6|6615.1|6609.1|0
1626347380000|2021-07-15 11:09:40|6617.1|6611.1|6616.5|6610.5|6617.1|6611.1|6616.5|6610.5|2
1626347400000|2021-07-15 11:10:00|6616.8|6610.8|6616.8|6610.8|6616.8|6610.8|6616.5|6610.5|2
1626347410000|2021-07-15 11:10:10|6616.5|6610.5|6616.5|6610.5|6616.5|6610.5|6616.5|6610.5|0
1626347420000|2021-07-15 11:10:20|6616.7|6610.7|6617.2|6611.2|6619|6611.2|6616.7|6609|29
1626347430000|2021-07-15 11:10:30|6617|6611|6616.8|6610.8|6617.5|6611.5|6616.7|6610.7|0
1626347440000|2021-07-15 11:10:40|6617|6611|6616.8|6610.8|6617.2|6611.2|6616.8|6610.8|2
1626347460000|2021-07-15 11:11:00|6616.6|6610.6|6617.3|6611.3|6617.8|6611.8|6616.3|6610.3|2
1626347470000|2021-07-15 11:11:10|6617.5|6611.5|6617.8|6611.8|6617.8|6611.8|6617.5|6611.5|0
1626347480000|2021-07-15 11:11:20|6617.3|6611.3|6617.3|6611.3|6617.3|6611.3|6617.3|6611.3|0
1626347490000|2021-07-15 11:11:30|6616.8|6610.8|6616.3|6610.3|6616.8|6610.8|6616.3|6610.3|2
1626347500000|2021-07-15 11:11:40|6616.5|6610.5|6617.3|6611.3|6617.3|6611.3|6616.5|6610.5|0
1626347510000|2021-07-15 11:11:50|6617.1|6611.1|6616.8|6610.8|6617.1|6611.1|6616.8|6610.8|2
1626347520000|2021-07-15 11:12:00|6617.1|6611.1|6616.8|6610.8|6617.3|6611.3|6616.8|6610.8|0
1626347530000|2021-07-15 11:12:10|6617|6611|6622.6|6616.6|6623.1|6617.1|6617|6611|3
1626347540000|2021-07-15 11:12:20|6623.1|6617.1|6619.8|6613.8|6623.1|6617.1|6619.8|6613.8|0
1626347550000|2021-07-15 11:12:30|6620|6614|6620.3|6614.3|6620.3|6614.3|6619.8|6613.8|0
1626347560000|2021-07-15 11:12:40|6620.5|6614.5|6622.8|6616.8|6622.8|6616.8|6620.5|6614.5|2
1626347570000|2021-07-15 11:12:50|6622.6|6616.6|6623.1|6617.1|6623.1|6617.1|6622.6|6616.6|0
1626347580000|2021-07-15 11:13:00|6622.2|6616.2|6621.5|6615.5|6622.8|6616.8|6620.5|6614.5|2
1626347590000|2021-07-15 11:13:10|6622.3|6616.3|6623.1|6617.1|6623.1|6617.1|6622.3|6616.3|0
1626347600000|2021-07-15 11:13:20|6623.3|6617.3|6623.3|6617.3|6623.3|6617.3|6623.3|6617.3|2
1626347610000|2021-07-15 11:13:30|6623|6617|6623|6617|6623|6617|6623|6617|0
1626347620000|2021-07-15 11:13:40|6622.8|6616.8|6622.8|6616.8|6622.8|6616.8|6622.8|6616.8|2
1626347630000|2021-07-15 11:13:50|6623|6617|6623|6617|6623|6617|6623|6617|0
1626347640000|2021-07-15 11:14:00|6622.8|6616.8|6622.8|6616.8|6622.8|6616.8|6622.8|6616.8|1
1626347650000|2021-07-15 11:14:10|||||||||4
1626347660000|2021-07-15 11:14:20|6622.5|6616.5|6622.3|6616.3|6623|6617|6622.3|6616.3|0
1626347670000|2021-07-15 11:14:30|6622|6616|6621.8|6615.8|6622|6616|6621.8|6615.8|2
1626347680000|2021-07-15 11:14:40|6621.6|6615.6|6621.6|6615.6|6621.6|6615.6|6621.6|6615.6|0
1626347690000|2021-07-15 11:14:50|6621.3|6615.3|6621.6|6615.6|6621.6|6615.6|6621.3|6615.3|6
1626347700000|2021-07-15 11:15:00|6621.8|6615.8|6620.5|6614.5|6621.8|6615.8|6620.5|6614.5|25
1626347710000|2021-07-15 11:15:10|6621|6615|6621|6615|6621.3|6615.3|6621|6615|5
1626347720000|2021-07-15 11:15:20|6621.3|6615.3|6621.3|6615.3|6621.3|6615.3|6621.3|6615.3|0
1626347730000|2021-07-15 11:15:30|||||||||19
1626347740000|2021-07-15 11:15:40|6621|6615|6619.8|6613.8|6621.5|6615.5|6619.8|6613.8|43
1626347750000|2021-07-15 11:15:50|6620|6614|6621.4|6615.4|6621.5|6615.5|6620|6614|0
1626347760000|2021-07-15 11:16:00|6622.3|6616.3|6621.8|6615.8|6622.3|6616.3|6621.8|6615.8|3
1626347770000|2021-07-15 11:16:10|6621.4|6615.4|6621.4|6615.4|6621.4|6615.4|6621.4|6615.4|0
1626347780000|2021-07-15 11:16:20|||||||||2
1626347800000|2021-07-15 11:16:40|6621.9|6615.9|6621.9|6615.9|6621.9|6615.9|6621.9|6615.9|0
1626347820000|2021-07-15 11:17:00|6621.8|6615.8|6621.9|6615.9|6621.9|6615.9|6621.8|6615.8|0
1626347830000|2021-07-15 11:17:10|6622.3|6616.3|6622.3|6616.3|6622.3|6616.3|6622.3|6616.3|0
1626347840000|2021-07-15 11:17:20|6621.9|6615.9|6620.8|6614.8|6621.9|6615.9|6620.4|6614.4|1
1626347850000|2021-07-15 11:17:30|6620.6|6614.6|6620.3|6614.3|6620.6|6614.6|6620.3|6614.3|0
1626347860000|2021-07-15 11:17:40|6620.1|6614.1|6619.8|6613.8|6620.1|6614.1|6619.8|6613.8|0
1626347870000|2021-07-15 11:17:50|6620.3|6614.3|6620.3|6614.3|6620.3|6614.3|6620.3|6614.3|0
1626347880000|2021-07-15 11:18:00|6621.3|6615.3|6621.3|6615.3|6621.8|6615.8|6620.9|6614.9|0
1626347890000|2021-07-15 11:18:10|6621.6|6615.6|6622.1|6616.1|6622.4|6616.4|6621.6|6615.6|0
1626347900000|2021-07-15 11:18:20|6622.4|6616.4|6622.4|6616.4|6622.4|6616.4|6621.9|6615.9|0
1626347920000|2021-07-15 11:18:40|6622.1|6616.1|6622.1|6616.1|6622.4|6616.4|6621.3|6615.3|6
1626347930000|2021-07-15 11:18:50|6621.8|6615.8|6622.1|6616.1|6622.1|6616.1|6620.9|6614.9|0
1626347940000|2021-07-15 11:19:00|6621.1|6615.1|6619.1|6613.1|6621.1|6615.1|6619.1|6613.1|5
1626347950000|2021-07-15 11:19:10|6618.9|6612.9|6618.9|6612.9|6618.9|6612.9|6618.9|6612.9|0
1626347970000|2021-07-15 11:19:30|6618.4|6612.4|6620.8|6614.8|6620.8|6614.8|6617.4|6611.4|42
1626347980000|2021-07-15 11:19:40|6621.1|6615.1|6621.1|6615.1|6621.1|6615.1|6621.1|6615.1|0
1626347990000|2021-07-15 11:19:50|6620.9|6614.9|6621.2|6615.2|6621.2|6615.2|6620.9|6614.9|1
1626348000000|2021-07-15 11:20:00|6620.9|6614.9|6620.9|6614.9|6620.9|6614.9|6620.9|6614.9|0
1626348010000|2021-07-15 11:20:10|6620.6|6614.6|6619.3|6613.3|6620.6|6614.6|6619.3|6613.3|0
1626348030000|2021-07-15 11:20:30|||||||||1
1626348070000|2021-07-15 11:21:10|6618.4|6612.4|6620.6|6614.6|6620.9|6614.9|6618.4|6612.4|1
1626348080000|2021-07-15 11:21:20|6620.9|6614.9|6620.9|6614.9|6620.9|6614.9|6620.9|6614.9|0
1626348100000|2021-07-15 11:21:40|6621.1|6615.1|6620.5|6614.5|6621.1|6615.1|6620.5|6614.5|0
1626348110000|2021-07-15 11:21:50|6621.6|6615.6|6621.6|6615.6|6621.6|6615.6|6621.6|6615.6|0
1626348120000|2021-07-15 11:22:00|6621.9|6615.9|6621.1|6615.1|6621.9|6615.9|6621.1|6615.1|0
1626348130000|2021-07-15 11:22:10|6620.8|6614.8|6621.4|6615.4|6621.4|6615.4|6620.8|6614.8|0
1626348140000|2021-07-15 11:22:20|6620.9|6614.9|6621.2|6615.2|6621.2|6615.2|6620.9|6614.9|0
1626348150000|2021-07-15 11:22:30|6621.1|6615.1|6620.5|6614.5|6621.1|6615.1|6620.5|6614.5|0
1626348170000|2021-07-15 11:22:50|6620.8|6614.8|6620.6|6614.6|6620.8|6614.8|6620.6|6614.6|0
1626348180000|2021-07-15 11:23:00|6620.3|6614.3|6620.3|6614.3|6620.3|6614.3|6620.3|6614.3|0
1626348190000|2021-07-15 11:23:10|6620.8|6614.8|6621.3|6615.3|6621.3|6615.3|6620.7|6614.7|0
1626348200000|2021-07-15 11:23:20|6621.4|6615.4|6620.3|6614.3|6621.4|6615.4|6620.3|6614.3|7
1626348210000|2021-07-15 11:23:30|6620.6|6614.6|6621.1|6615.1|6621.6|6615.6|6620.6|6614.6|0
1626348220000|2021-07-15 11:23:40|6620.7|6614.7|6619.1|6613.1|6620.7|6614.7|6619.1|6613.1|1
1626348240000|2021-07-15 11:24:00|6620.6|6614.6|6621.1|6615.1|6621.1|6615.1|6620.6|6614.6|0
1626348250000|2021-07-15 11:24:10|6620.9|6614.9|6620.3|6614.3|6620.9|6614.9|6620|6614|0
1626348260000|2021-07-15 11:24:20|6620.6|6614.6|6620.5|6614.5|6620.8|6614.8|6620.3|6614.3|0
1626348270000|2021-07-15 11:24:30|6620.3|6614.3|6619.8|6613.8|6620.3|6614.3|6619.8|6613.8|0
1626348280000|2021-07-15 11:24:40|6619.5|6613.5|6618.8|6612.8|6619.5|6613.5|6618.5|6612.5|0
1626348290000|2021-07-15 11:24:50|6619.1|6613.1|6619.3|6613.3|6619.6|6613.6|6617.9|6611.9|0
1626348300000|2021-07-15 11:25:00|6617.9|6611.9|6619.3|6613.3|6620.1|6614.1|6617.9|6611.9|0
1626348310000|2021-07-15 11:25:10|6620.3|6614.3|6617.9|6611.9|6620.3|6614.3|6617.9|6611.9|0
1626348330000|2021-07-15 11:25:30|6618.1|6612.1|6618.6|6612.6|6618.6|6612.6|6618.1|6612.1|0
1626348360000|2021-07-15 11:26:00|6617.3|6611.3|6616.4|6610.4|6617.3|6611.3|6616.4|6610.4|0
1626348370000|2021-07-15 11:26:10|6616.8|6610.8|6617.9|6611.9|6618.4|6612.4|6616.8|6610.8|2
1626348390000|2021-07-15 11:26:30|6617.6|6611.6|6617.9|6611.9|6618.4|6612.4|6616.9|6610.9|0
1626348400000|2021-07-15 11:26:40|6618.4|6612.4|6618.4|6612.4|6618.4|6612.4|6618.4|6612.4|0
1626348410000|2021-07-15 11:26:50|6618.9|6612.9|6618.4|6612.4|6618.9|6612.9|6618.4|6612.4|0
1626348420000|2021-07-15 11:27:00|6618.6|6612.6|6618.4|6612.4|6619.4|6613.4|6618.4|6612.4|0
1626348430000|2021-07-15 11:27:10|6618.3|6612.3|6618.4|6612.4|6618.4|6612.4|6617.9|6611.9|0
1626348440000|2021-07-15 11:27:20|6618.1|6612.1|6617.2|6611.2|6618.1|6612.1|6616.9|6610.9|0
1626348450000|2021-07-15 11:27:30|6616.9|6610.9|6616.9|6610.9|6616.9|6610.9|6616.9|6610.9|0
1626348470000|2021-07-15 11:27:50|6616.6|6610.6|6616.9|6610.9|6616.9|6610.9|6616.6|6610.6|0
1626348510000|2021-07-15 11:28:30|6616.6|6610.6|6618.9|6612.9|6620.4|6614.4|6616.6|6610.6|0
1626348520000|2021-07-15 11:28:40|6618.6|6612.6|6616.6|6610.6|6618.6|6612.6|6616.6|6610.6|0
1626348530000|2021-07-15 11:28:50|6616.8|6610.8|6618.4|6612.4|6618.4|6612.4|6616.8|6610.8|0
1626348540000|2021-07-15 11:29:00|6618.1|6612.1|6618.4|6612.4|6618.4|6612.4|6618.1|6612.1|0
1626348550000|2021-07-15 11:29:10|6617.9|6611.9|6618.4|6612.4|6618.4|6612.4|6617.9|6611.9|0
1626348560000|2021-07-15 11:29:20|6618.9|6612.9|6618.1|6612.1|6618.9|6612.9|6617.9|6611.9|0
1626348570000|2021-07-15 11:29:30|6618.4|6612.4|6617.6|6611.6|6618.7|6612.7|6617.6|6611.6|0
1626348580000|2021-07-15 11:29:40|6617.4|6611.4|6619.4|6609.4|6619.4|6611.6|6616.9|6609.4|0
1626348590000|2021-07-15 11:29:50|6617.6|6611.6|6618.1|6612.1|6618.1|6612.1|6617.6|6611.6|0
1626348600000|2021-07-15 11:30:00|6617.9|6611.9|6617.1|6611.1|6618.1|6612.1|6617.1|6611.1|0
1626348610000|2021-07-15 11:30:10|6617.6|6611.6|6618.1|6612.1|6618.1|6612.1|6616.9|6610.9|0
1626348620000|2021-07-15 11:30:20|6618.6|6612.6|6618.1|6612.1|6618.6|6612.6|6618.1|6612.1|2
1626348630000|2021-07-15 11:30:30|6618.6|6612.6|6619.1|6613.1|6619.1|6613.1|6618.6|6612.6|0
1626348640000|2021-07-15 11:30:40|||||||||1
1626348650000|2021-07-15 11:30:50|6618.3|6612.3|6618.6|6612.6|6618.6|6612.6|6618.1|6612.1|0
1626348660000|2021-07-15 11:31:00|6618.4|6612.4|6619.1|6613.1|6619.1|6613.1|6618.3|6612.3|0
1626348670000|2021-07-15 11:31:10|6618.9|6612.9|6617.1|6611.1|6618.9|6612.9|6617.1|6611.1|0
1626348680000|2021-07-15 11:31:20|6617.4|6611.4|6616.9|6610.9|6617.4|6611.4|6616.9|6610.9|0
1626348690000|2021-07-15 11:31:30|6617.4|6611.4|6617.1|6611.1|6617.9|6611.9|6616.6|6610.6|0
1626348700000|2021-07-15 11:31:40|6617.4|6611.4|6616.1|6610.1|6617.9|6611.9|6616.1|6610.1|0
1626348710000|2021-07-15 11:31:50|6615.4|6609.4|6620.2|6614.2|6620.2|6614.2|6614.9|6608.9|3
1626348720000|2021-07-15 11:32:00|6620.4|6614.4|6620.4|6614.4|6622.2|6616.2|6620.4|6614.4|2
1626348730000|2021-07-15 11:32:10|6620.2|6614.2|6617.6|6611.6|6620.2|6614.2|6617.6|6611.6|0
1626348740000|2021-07-15 11:32:20|6619|6613|6623.4|6617.4|6623.7|6617.7|6619|6613|0
1626348750000|2021-07-15 11:32:30|6622.9|6616.9|6621|6615|6623.2|6617.2|6621|6615|0
1626348760000|2021-07-15 11:32:40|6620.7|6614.7|6618.4|6612.4|6620.7|6614.7|6618.4|6612.4|1
1626348770000|2021-07-15 11:32:50|6618.9|6612.9|6619.4|6613.4|6619.7|6613.7|6618.9|6612.9|0
1626348780000|2021-07-15 11:33:00|6619.2|6613.2|6620.9|6614.9|6621.1|6615.1|6618.9|6612.9|2
1626348790000|2021-07-15 11:33:10|6620.7|6614.7|6623.1|6617.1|6624.1|6617.7|6620.4|6614.1|0
1626348800000|2021-07-15 11:33:20|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|0
1626348820000|2021-07-15 11:33:40|6623.1|6617.1|6623.4|6617.4|6623.7|6617.7|6623.1|6617.1|0
1626348840000|2021-07-15 11:34:00|6623.7|6617.7|6623.4|6617.4|6623.7|6617.7|6622.6|6616.6|0
1626348850000|2021-07-15 11:34:10|6623.7|6617.7|6624|6618|6624.7|6618.2|6622.7|6614.7|0
1626348860000|2021-07-15 11:34:20|6623.7|6617.7|6624.5|6618.5|6624.5|6618.5|6623.7|6617.7|0
1626348870000|2021-07-15 11:34:30|6624.9|6618.9|6624.4|6618.4|6624.9|6618.9|6624.4|6618.4|0
1626348880000|2021-07-15 11:34:40|6624.6|6618.6|6624.9|6618.9|6624.9|6618.9|6624.4|6618.4|0
1626348890000|2021-07-15 11:34:50|6624.7|6618.7|6624.4|6618.4|6625.2|6619.2|6624.4|6618.4|0
1626348910000|2021-07-15 11:35:10|6623.4|6617.4|6622.4|6616.4|6623.4|6617.4|6621.9|6615.9|0
1626348930000|2021-07-15 11:35:30|6622.6|6616.6|6623.1|6617.1|6623.1|6617.1|6622.6|6616.6|0
1626348940000|2021-07-15 11:35:40|6622.2|6616.2|6623.8|6617.8|6624.1|6618.1|6622.2|6616.2|1
1626348960000|2021-07-15 11:36:00|6624.1|6618.1|6624.9|6618.9|6624.9|6618.9|6624.1|6618.1|0
1626349020000|2021-07-15 11:37:00|6625.3|6619.3|6624.9|6618.9|6625.3|6619.3|6624.9|6618.9|0
1626349030000|2021-07-15 11:37:10|6624.6|6618.6|6624.6|6618.6|6624.6|6618.6|6624.6|6618.6|0
1626349060000|2021-07-15 11:37:40|6623.8|6617.8|6623.6|6617.6|6623.8|6617.8|6623.4|6617.4|1
1626349070000|2021-07-15 11:37:50|6623.4|6617.4|6623.6|6617.6|6623.7|6617.7|6623.4|6617.4|0
1626349080000|2021-07-15 11:38:00|6623.9|6617.9|6623.1|6617.1|6623.9|6617.9|6623.1|6617.1|0
1626349090000|2021-07-15 11:38:10|6622.9|6616.9|6623.1|6617.1|6623.1|6617.1|6622.6|6616.6|0
1626349110000|2021-07-15 11:38:30|6622.9|6616.9|6621.6|6615.6|6622.9|6616.9|6621.6|6615.6|5
1626349120000|2021-07-15 11:38:40|6621.9|6615.9|6622.4|6616.4|6622.4|6616.4|6621.9|6615.9|0
1626349140000|2021-07-15 11:39:00|6623.1|6617.1|6623.1|6617.1|6623.1|6617.1|6622.9|6616.9|0
1626349160000|2021-07-15 11:39:20|6623.6|6617.6|6624.1|6618.1|6624.4|6618.4|6623.6|6617.6|0
1626349170000|2021-07-15 11:39:30|6628.9|6622.9|6629.2|6623.2|6629.2|6623.2|6628.9|6622.9|11
1626349180000|2021-07-15 11:39:40|6628.7|6622.7|6627.6|6621.6|6628.8|6622.8|6627.6|6621.6|0
1626349200000|2021-07-15 11:40:00|6627.3|6621.3|6627.1|6621.1|6627.3|6621.3|6627.1|6621.1|0
1626349210000|2021-07-15 11:40:10|6627.6|6621.6|6627.6|6621.6|6627.6|6621.6|6627.6|6621.6|0
1626349220000|2021-07-15 11:40:20|6627.4|6621.4|6643.2|6637.2|6644.5|6638.5|6627.4|6621.4|11
1626349230000|2021-07-15 11:40:30|6643.4|6637.4|6639.1|6633.1|6643.7|6637.7|6639.1|6633.1|2
1626349240000|2021-07-15 11:40:40|6638.8|6632.8|6638.6|6632.6|6638.8|6632.8|6638.6|6632.6|0
1626349250000|2021-07-15 11:40:50|6637.7|6631.7|6638.8|6632.8|6638.8|6632.8|6637.7|6631.7|4
1626349260000|2021-07-15 11:41:00|6638.3|6632.3|6640.1|6634.1|6640.1|6634.1|6638.3|6632.3|1
1626349270000|2021-07-15 11:41:10|6639.3|6633.3|6639.3|6633.3|6639.3|6633.3|6639.3|6633.3|1
1626349280000|2021-07-15 11:41:20|6639.5|6633.5|6639.8|6633.8|6639.8|6633.8|6639.5|6633.5|0
1626349290000|2021-07-15 11:41:30|6639.6|6633.6|6641.4|6635.4|6641.4|6635.4|6639.3|6633.3|1
1626349300000|2021-07-15 11:41:40|6641.6|6635.6|6639.6|6633.6|6643.6|6637.6|6639|6633|2
1626349310000|2021-07-15 11:41:50|6638.7|6632.7|6638|6632|6638.7|6632.7|6638|6632|3
1626349320000|2021-07-15 11:42:00|6637.7|6631.7|6640.2|6634.2|6640.2|6634.2|6637.7|6631.7|12
1626349330000|2021-07-15 11:42:10|6640.7|6634.7|6640.7|6634.7|6641|6635|6640.3|6634.3|2
1626349340000|2021-07-15 11:42:20|6639.7|6633.7|6639.2|6633.2|6639.7|6633.7|6639.2|6633.2|6
1626349350000|2021-07-15 11:42:30|6639.3|6633.3|6640.7|6634.7|6640.7|6634.7|6639.2|6633.2|6
1626349360000|2021-07-15 11:42:40|6641|6635|6641|6635|6641|6635|6641|6635|0
1626349370000|2021-07-15 11:42:50|6641.5|6635.5|6645.6|6639.6|6645.6|6639.6|6641.3|6635.3|0
1626349380000|2021-07-15 11:43:00|6646|6640|6659.9|6653.9|6659.9|6653.9|6644.3|6638.3|5
1626349390000|2021-07-15 11:43:10|6659.6|6653.6|6658.2|6648.2|6660.9|6653.9|6655.2|6647.6|0
1626349400000|2021-07-15 11:43:20|6657.9|6647.9|6656.9|6650.9|6660.9|6653.9|6656.6|6645.5|1
1626349410000|2021-07-15 11:43:30|6660.8|6650.8|6657.8|6647.8|6660.8|6652.6|6656.6|6647.8|4
1626349420000|2021-07-15 11:43:40|6652.8|6646.8|6654.9|6648.9|6656.7|6648.9|6652.8|6645.4|0
1626349430000|2021-07-15 11:43:50|6654.3|6648.3|6657.1|6647.1|6657.1|6648.4|6653.4|6645.4|0
1626349440000|2021-07-15 11:44:00|6656.8|6646.8|6654.9|6644.9|6656.8|6647.9|6653.6|6644.9|1
1626349450000|2021-07-15 11:44:10|6652.3|6646.3|6655.4|6645.4|6655.7|6648.2|6652.3|6645.4|0
1626349460000|2021-07-15 11:44:20|6653.2|6647.2|6653.6|6647.6|6656|6648.1|6652.9|6645.4|25
1626349470000|2021-07-15 11:44:30|6653.4|6647.4|6653.8|6647.8|6654.8|6648.8|6653.3|6647.3|0
1626349480000|2021-07-15 11:44:40|6653.6|6647.6|6656.1|6646.1|6656.3|6648.6|6652.3|6645.4|3
1626349490000|2021-07-15 11:44:50|6651.3|6645.3|6654.4|6648.4|6654.4|6648.4|6651.3|6645.3|0
1626349500000|2021-07-15 11:45:00|6653.9|6647.9|6656.4|6646.4|6656.4|6648.6|6653.6|6646.4|0
1626349510000|2021-07-15 11:45:10|6654.9|6648.9|6654.9|6648.9|6655.4|6649.4|6654.9|6648.9|0
1626349520000|2021-07-15 11:45:20|6655.9|6649.9|6659.8|6653.8|6659.8|6653.8|6655.9|6649.9|0
1626349530000|2021-07-15 11:45:30|6659.6|6653.6|6659.6|6653.6|6659.6|6653.6|6659.6|6653.6|0
1626349540000|2021-07-15 11:45:40|6659.4|6653.4|6659.4|6653.4|6659.6|6653.6|6658.6|6652.6|0
1626349550000|2021-07-15 11:45:50|6659.6|6653.6|6659.4|6653.4|6659.6|6653.6|6659.4|6653.4|0
1626349560000|2021-07-15 11:46:00|6658.6|6652.6|6658.4|6652.4|6658.9|6652.9|6657.9|6651.9|0
1626349570000|2021-07-15 11:46:10|6657.9|6651.9|6657.9|6651.9|6658.4|6652.4|6657.9|6651.9|0
1626349580000|2021-07-15 11:46:20|6658.1|6652.1|6657.6|6651.6|6659.4|6652.6|6657.3|6649.4|0
1626349590000|2021-07-15 11:46:30|6657.8|6651.8|6664.8|6658.8|6664.8|6658.8|6657.8|6651.8|7
1626349600000|2021-07-15 11:46:40|6664.9|6658.9|6665.9|6659.9|6665.9|6659.9|6664.9|6658.9|3
1626349610000|2021-07-15 11:46:50|6666.1|6660.1|6666.4|6660.4|6667.6|6661.6|6666.1|6660.1|1
1626349620000|2021-07-15 11:47:00|6668|6658|6667.5|6657.5|6670.2|6658.5|6664.5|6654|4
1626349630000|2021-07-15 11:47:10|6667.3|6657.3|6665.5|6659.5|6667.3|6660.5|6663.5|6656.5|0
1626349640000|2021-07-15 11:47:20|6665.3|6659.3|6664.2|6658.2|6665.3|6659.3|6663.3|6657.3|2
1626349650000|2021-07-15 11:47:30|6664.5|6658.5|6663.2|6657.2|6667.6|6659.8|6663.2|6656.8|1
1626349660000|2021-07-15 11:47:40|6665|6655|6663.7|6657.7|6665.3|6657.7|6663.7|6655|1
1626349670000|2021-07-15 11:47:50|6663.2|6657.2|6663|6657|6664|6658|6662.7|6656.7|1
1626349680000|2021-07-15 11:48:00|6663.3|6657.3|6661.5|6655.5|6663.5|6657.5|6661.5|6655.5|0
1626349690000|2021-07-15 11:48:10|6661|6655|6660.7|6654.7|6661|6655|6660.7|6654.7|0
1626349700000|2021-07-15 11:48:20|6660.5|6654.5|6660|6654|6660.5|6654.5|6660|6654|0
1626349710000|2021-07-15 11:48:30|6660.2|6654.2|6660.2|6654.2|6660.2|6654.2|6660|6654|0
1626349720000|2021-07-15 11:48:40|6660.8|6654.8|6664.5|6658.5|6665|6659|6660.8|6654.8|1
1626349730000|2021-07-15 11:48:50|6664.8|6658.8|6664.5|6658.5|6665|6659|6664.5|6658.5|0
1626349740000|2021-07-15 11:49:00|6664.8|6658.8|6665.2|6659.2|6665.2|6659.2|6664.5|6658.5|4
1626349750000|2021-07-15 11:49:10|6665|6659|6669.7|6663.7|6670.2|6664.2|6665|6659|2
1626349760000|2021-07-15 11:49:20|6669.2|6663.2|6673.7|6667.7|6673.9|6667.9|6668.2|6662.2|0
1626349770000|2021-07-15 11:49:30|6678.2|6672.2|6678.5|6672.5|6678.8|6672.8|6678.2|6672.2|1
1626349780000|2021-07-15 11:49:40|6677.4|6671.4|6673.4|6667.4|6678.7|6671.4|6673.4|6667.4|0
1626349790000|2021-07-15 11:49:50|6672.9|6666.9|6675.7|6669.7|6675.7|6669.7|6672.9|6666.9|0
1626349800000|2021-07-15 11:50:00|6675.4|6669.4|6677.2|6671.2|6677.2|6671.2|6675.4|6669.4|0
1626349820000|2021-07-15 11:50:20|6677|6671|6678.5|6672.5|6678.7|6672.7|6676|6670|0
1626349830000|2021-07-15 11:50:30|6679|6673|6692.9|6686.9|6693.2|6686.9|6677.3|6671.3|5
1626349840000|2021-07-15 11:50:40|6693.2|6687.2|6693.5|6687.5|6693.5|6687.5|6691.9|6685.9|9
1626349850000|2021-07-15 11:50:50|6693.2|6687.2|6691.3|6685.3|6693.2|6687.2|6691.3|6685.3|22
1626349860000|2021-07-15 11:51:00|6691|6685|6687.2|6681.2|6692|6686|6686.7|6680.7|7
1626349870000|2021-07-15 11:51:10|6687|6681|6691.8|6676.8|6691.8|6681.7|6683.9|6676.8|5
1626349880000|2021-07-15 11:51:20|6689.8|6679.8|6687.2|6677.2|6689.8|6680.4|6686.4|6676.6|0
1626349890000|2021-07-15 11:51:30|6686.9|6676.9|6681|6675|6687.6|6680.2|6680.8|6674.8|0
1626349900000|2021-07-15 11:51:40|6681.1|6675.1|6681.3|6675.3|6682.9|6675.3|6680.1|6672.3|1
1626349910000|2021-07-15 11:51:50|6681|6675|6678.2|6668.2|6681.3|6675.3|6677.9|6668.2|2
1626349920000|2021-07-15 11:52:00|6676.6|6670.6|6673.9|6667.9|6678.6|6672.6|6673.9|6667.9|0
1626349930000|2021-07-15 11:52:10|6673.7|6667.7|6671.7|6665.7|6673.7|6667.7|6671.4|6665.4|0
1626349940000|2021-07-15 11:52:20|6674.1|6668.1|6672.1|6666.1|6674.6|6668.6|6671.3|6665.3|1
1626349950000|2021-07-15 11:52:30|6671.7|6665.7|6670.5|6664.5|6671.7|6665.7|6670.5|6664.5|0
1626349960000|2021-07-15 11:52:40|6669.9|6663.9|6669.9|6663.9|6669.9|6663.9|6669.9|6663.9|0
1626349970000|2021-07-15 11:52:50|6669.8|6663.8|6670.5|6664.5|6670.8|6664.8|6669.8|6663.8|0
1626349980000|2021-07-15 11:53:00|6674|6664|6674.3|6664.3|6674.3|6664.3|6674|6664|0
1626349990000|2021-07-15 11:53:10|6674.8|6664.8|6674.8|6664.8|6674.8|6664.8|6674.8|6664.8|0
1626350010000|2021-07-15 11:53:30|6675.6|6665.6|6675.5|6669.5|6675.6|6669.6|6674.1|6665.6|0
1626350020000|2021-07-15 11:53:40|6675.8|6669.8|6675.8|6669.8|6675.8|6669.8|6675.8|6669.8|0
1626350030000|2021-07-15 11:53:50|6676.7|6670.7|6673.7|6667.7|6677.3|6671.3|6673.7|6667.7|1
1626350040000|2021-07-15 11:54:00|6673|6667|6676.7|6670.7|6676.7|6670.7|6673|6667|1
1626350050000|2021-07-15 11:54:10|6677.3|6671.3|6677|6671|6677.6|6671.6|6676.6|6670.6|0
1626350060000|2021-07-15 11:54:20|6677.3|6671.3|6677.3|6671.3|6677.3|6671.3|6677.3|6671.3|0
1626350070000|2021-07-15 11:54:30|6676.8|6670.8|6675.8|6669.8|6677.3|6671.3|6675.8|6669.8|1
1626350080000|2021-07-15 11:54:40|6675.4|6669.4|6676.6|6670.6|6676.8|6670.8|6675.1|6669.1|1
1626350090000|2021-07-15 11:54:50|6676.3|6670.3|6673|6667|6676.3|6670.3|6672.8|6666.8|2
1626350100000|2021-07-15 11:55:00|6673.3|6667.3|6672|6666|6673.3|6667.3|6672|6666|0
1626350110000|2021-07-15 11:55:10|6671.8|6665.8|6671.8|6665.8|6671.8|6665.8|6671.8|6665.8|0
1626350120000|2021-07-15 11:55:20|6670.1|6664.1|6670.8|6664.8|6670.8|6664.8|6669.4|6663.4|1
1626350130000|2021-07-15 11:55:30|6671.1|6665.1|6670.1|6664.1|6671.1|6665.1|6670.1|6664.1|0
1626350140000|2021-07-15 11:55:40|6673.4|6667.4|6676.4|6670.4|6676.4|6670.4|6673.4|6667.4|1
1626350150000|2021-07-15 11:55:50|6676.2|6670.2|6676.5|6670.5|6676.5|6670.5|6675.7|6669.7|2
1626350160000|2021-07-15 11:56:00|6676.3|6670.3|6676.2|6670.2|6676.3|6670.3|6675.3|6669.3|3
1626350170000|2021-07-15 11:56:10|6675.7|6669.7|6675.7|6669.7|6675.9|6669.9|6675.7|6669.7|0
1626350180000|2021-07-15 11:56:20|6676.2|6670.2|6676.2|6670.2|6676.2|6670.2|6675.7|6669.7|0
1626350190000|2021-07-15 11:56:30|6676.4|6670.4|6676.4|6670.4|6676.4|6670.4|6676.4|6670.4|0
1626350210000|2021-07-15 11:56:50|6678.4|6672.4|6678.7|6672.7|6679.9|6672.9|6678.4|6669.9|0
1626350220000|2021-07-15 11:57:00|6678.9|6672.9|6676.2|6670.2|6678.9|6672.9|6675.7|6669.7|0
1626350230000|2021-07-15 11:57:10|6676.1|6670.1|6676.4|6670.4|6676.9|6670.9|6676.1|6670.1|0
1626350240000|2021-07-15 11:57:20|6676.6|6670.6|6676.6|6670.6|6676.6|6670.6|6676.6|6670.6|9
1626350250000|2021-07-15 11:57:30|6676.9|6670.9|6676.4|6670.4|6676.9|6670.9|6676.4|6670.4|0
1626350260000|2021-07-15 11:57:40|6676.2|6670.2|6676.1|6670.1|6676.2|6670.2|6675.9|6669.9|0
1626350270000|2021-07-15 11:57:50|6676.4|6670.4|6677.3|6671.3|6677.3|6671.3|6675.9|6669.9|0
1626350280000|2021-07-15 11:58:00|6678.4|6672.4|6678.9|6672.9|6678.9|6672.9|6678.4|6672.4|0
1626350290000|2021-07-15 11:58:10|6679.2|6673.2|6678.4|6672.4|6679.2|6673.2|6678.4|6672.4|0
1626350300000|2021-07-15 11:58:20|6677.9|6671.9|6677.4|6671.4|6677.9|6671.9|6677.4|6671.4|0
1626350310000|2021-07-15 11:58:30|6679.5|6673.5|6682.7|6676.7|6682.7|6676.7|6679.5|6673.5|1
1626350320000|2021-07-15 11:58:40|6682.6|6676.6|6684|6678|6684|6678|6682.6|6676.6|0
1626350330000|2021-07-15 11:58:50|6684.2|6678.2|6684|6678|6684.2|6678.2|6684|6678|0
1626350340000|2021-07-15 11:59:00|6684.3|6678.3|6685.2|6679.2|6685.2|6679.2|6684.3|6678.3|2
1626350360000|2021-07-15 11:59:20|6685|6679|6687|6681|6687|6681|6684.7|6678.7|0
1626350370000|2021-07-15 11:59:30|6686.7|6680.7|6688.3|6682.3|6688.3|6682.3|6686.7|6680.7|0
1626350380000|2021-07-15 11:59:40|6688|6682|6688.8|6682.8|6688.8|6682.8|6688|6682|0
1626350390000|2021-07-15 11:59:50|6689.4|6683.4|6689.4|6683.4|6690|6684|6689.4|6683.4|2
1626350400000|2021-07-15 12:00:00|6689.7|6683.7|6689|6683|6690|6684|6686.5|6679.6|2
1626350410000|2021-07-15 12:00:10|6688.8|6682.8|6690|6684|6690|6684|6688.5|6682.5|0
1626350420000|2021-07-15 12:00:20|6690.5|6684.5|6688.2|6682.2|6690.5|6684.5|6688.2|6682.2|0
1626350430000|2021-07-15 12:00:30|6683.5|6677.5|6686.7|6680.7|6686.7|6680.7|6683.5|6677.5|0
1626350440000|2021-07-15 12:00:40|6687|6681|6686.2|6680.2|6687|6681|6686.2|6680.2|0
1626350450000|2021-07-15 12:00:50|6686.4|6680.4|6686.2|6680.2|6687|6681|6685.6|6679.6|0
1626350460000|2021-07-15 12:01:00|6686|6680|6681|6675|6686|6680|6680.7|6674.7|0
1626350470000|2021-07-15 12:01:10|6680.6|6674.6|6679.7|6673.7|6680.6|6674.6|6679.5|6673.5|0
1626350480000|2021-07-15 12:01:20|6680|6674|6679.2|6669.2|6681|6675|6677|6669.2|1
1626350490000|2021-07-15 12:01:30|6677|6671|6676.4|6670.4|6679.2|6671.2|6676.4|6669.2|0
1626350500000|2021-07-15 12:01:40|6675.9|6669.9|6675.7|6669.7|6676.7|6670.7|6675.4|6669.4|0
1626350510000|2021-07-15 12:01:50|6675.2|6669.2|6675.7|6669.7|6677.2|6669.9|6675.2|6667.2|0
1626350520000|2021-07-15 12:02:00|6676.4|6670.4|6673.6|6667.6|6676.4|6670.4|6672.9|6666.9|2
1626350530000|2021-07-15 12:02:10|6674.6|6668.6|6675.1|6669.1|6675.6|6669.6|6674.6|6668.6|1
1626350540000|2021-07-15 12:02:20|6674.7|6668.7|6674.9|6668.9|6674.9|6668.9|6672.9|6666.9|7
1626350550000|2021-07-15 12:02:30|6674.1|6668.1|6673.9|6667.9|6674.1|6668.1|6673.9|6667.9|0
1626350560000|2021-07-15 12:02:40|6672.4|6666.4|6672.2|6666.2|6672.9|6666.9|6671.6|6665.6|0
1626350570000|2021-07-15 12:02:50|6671.7|6665.7|6672|6666|6672.2|6666.2|6671.7|6665.7|0
1626350580000|2021-07-15 12:03:00|6672.2|6666.2|6672.2|6666.2|6672.2|6666.2|6672.2|6666.2|0
1626350590000|2021-07-15 12:03:10|6671.9|6665.9|6671.7|6665.7|6671.9|6665.9|6670.7|6664.7|1
1626350600000|2021-07-15 12:03:20|6671.4|6665.4|6673|6667|6673|6667|6671.4|6665.4|0
1626350610000|2021-07-15 12:03:30|6672|6666|6671.4|6665.4|6672.5|6666.5|6671.4|6665.4|0
1626350620000|2021-07-15 12:03:40|6670.9|6664.9|6671.4|6665.4|6671.4|6665.4|6670.4|6664.4|0
1626350630000|2021-07-15 12:03:50|6671.2|6665.2|6668.5|6662.5|6671.2|6665.2|6668.4|6662.4|0
1626350640000|2021-07-15 12:04:00|6668.2|6662.2|6668|6662|6668.4|6662.4|6667.7|6661.7|0
1626350660000|2021-07-15 12:04:20|6668.4|6662.4|6668.5|6662.5|6668.5|6662.5|6667.7|6661.7|0
1626350670000|2021-07-15 12:04:30|6668.2|6662.2|6665|6659|6668.2|6662.2|6665|6659|2
1626350680000|2021-07-15 12:04:40|6664.5|6658.5|6664.5|6658.5|6664.5|6658.5|6664.5|6658.5|0
1626350700000|2021-07-15 12:05:00|6665|6659|6665|6659|6665|6659|6665|6659|0
1626350710000|2021-07-15 12:05:10|6665.2|6659.2|6664.9|6658.9|6667.2|6661.2|6664.9|6658.9|1
1626350720000|2021-07-15 12:05:20|6667|6661|6668|6662|6668|6662|6667|6661|1
1626350730000|2021-07-15 12:05:30|6668.9|6662.9|6667.6|6661.6|6669.2|6663.2|6667.2|6661.2|1
1626350740000|2021-07-15 12:05:40|6668.2|6662.2|6668.2|6662.2|6669.5|6662.2|6667.7|6659.5|0
1626350750000|2021-07-15 12:05:50|6667.1|6661.1|6668.2|6662.2|6668.2|6662.2|6667.1|6661.1|0
1626350760000|2021-07-15 12:06:00|6668|6662|6667.7|6661.7|6668|6662|6667.5|6661.5|0
1626350770000|2021-07-15 12:06:10|6667.3|6661.3|6666.2|6660.2|6667.3|6661.3|6665.7|6659.7|0
1626350790000|2021-07-15 12:06:30|6666.4|6660.4|6667.2|6661.2|6667.2|6661.2|6666.4|6660.4|0
1626350800000|2021-07-15 12:06:40|6667|6661|6666.2|6660.2|6667|6661|6666.2|6660.2|0
1626350810000|2021-07-15 12:06:50|6666.4|6660.4|6662.5|6656.5|6666.7|6660.7|6662.5|6656.5|0
1626350820000|2021-07-15 12:07:00|6662.7|6656.7|6661.5|6655.5|6662.7|6656.7|6661.2|6655.2|0
1626350830000|2021-07-15 12:07:10|6661.2|6655.2|6660.2|6654.2|6661.2|6655.2|6660.2|6654.2|0
1626350860000|2021-07-15 12:07:40|6660|6654|6657.9|6651.9|6660|6654|6657.9|6651.9|0
1626350870000|2021-07-15 12:07:50|6657.3|6651.3|6659|6653|6659.3|6653.3|6657.3|6651.3|3
1626350880000|2021-07-15 12:08:00|6659.3|6653.3|6659|6653|6660|6654|6659|6653|1
1626350890000|2021-07-15 12:08:10|6658|6652|6657.2|6651.2|6658|6652|6657.2|6651.2|1
1626350900000|2021-07-15 12:08:20|6657|6651|6658|6652|6658|6652|6657|6651|0
1626350910000|2021-07-15 12:08:30|6658.2|6652.2|6658.7|6652.7|6658.7|6652.7|6658.2|6652.2|0
1626350920000|2021-07-15 12:08:40|6658.4|6652.4|6658.7|6652.7|6658.7|6652.7|6658.4|6652.4|0
1626350930000|2021-07-15 12:08:50|6659|6653|6659.7|6653.7|6660.2|6654.2|6659|6653|0
1626350940000|2021-07-15 12:09:00|6660|6654|6660.5|6654.5|6661|6655|6660|6654|0
1626350950000|2021-07-15 12:09:10|6660.2|6654.2|6660.2|6654.2|6660.5|6654.5|6660|6654|0
1626350960000|2021-07-15 12:09:20|6660|6654|6660|6654|6660|6654|6660|6654|0
1626350970000|2021-07-15 12:09:30|6658.9|6652.9|6661|6655|6661|6655|6658.9|6652.9|1
1626350980000|2021-07-15 12:09:40|6662.2|6656.2|6662.2|6656.2|6665.2|6657|6662.2|6655.2|0
1626350990000|2021-07-15 12:09:50|6662.5|6656.5|6659.6|6653.6|6662.5|6656.5|6659.6|6651.5|10
1626351000000|2021-07-15 12:10:00|6659.5|6653.5|6658.5|6652.5|6660|6654|6658.5|6652.5|2
1626351010000|2021-07-15 12:10:10|6658.1|6652.1|6658.1|6652.1|6658.1|6652.1|6654.8|6648.8|1
1626351020000|2021-07-15 12:10:20|6658|6652|6658|6652|6658.1|6652.1|6658|6652|0
1626351030000|2021-07-15 12:10:30|6658.1|6652.1|6658|6652|6658.1|6652.1|6658|6652|0
1626351040000|2021-07-15 12:10:40|6658.1|6652.1|6658.1|6652.1|6658.1|6652.1|6658.1|6652.1|0
1626351050000|2021-07-15 12:10:50|6658.6|6652.6|6657.4|6651.4|6658.6|6652.6|6657.4|6651.4|0
1626351060000|2021-07-15 12:11:00|6657.8|6651.8|6657.8|6651.8|6657.9|6651.9|6657.4|6651.4|0
1626351080000|2021-07-15 12:11:20|6655.6|6649.6|6658.3|6652.3|6658.8|6652.8|6655.6|6649.6|0
1626351090000|2021-07-15 12:11:30|6658.6|6652.6|6658.1|6652.1|6658.6|6652.6|6657.8|6651.8|0
1626351100000|2021-07-15 12:11:40|6657.8|6651.8|6657.4|6651.4|6658.1|6652.1|6656.9|6650.9|1
1626351110000|2021-07-15 12:11:50|6657.8|6651.8|6657.4|6651.4|6657.8|6651.8|6657.4|6651.4|0
1626351120000|2021-07-15 12:12:00|6657.9|6651.9|6658.8|6652.8|6658.8|6652.8|6657.8|6651.8|0
1626351130000|2021-07-15 12:12:10|6659.3|6653.3|6658.8|6652.8|6659.3|6653.3|6658.3|6652.3|1
1626351140000|2021-07-15 12:12:20|6658.3|6652.3|6658.6|6652.6|6658.6|6652.6|6658.3|6652.3|0
1626351150000|2021-07-15 12:12:30|6658.8|6652.8|6659.6|6653.6|6659.6|6653.6|6658.8|6652.8|0
1626351160000|2021-07-15 12:12:40|6660.9|6654.9|6666.6|6660.6|6666.6|6660.6|6660.9|6654.9|3
1626351170000|2021-07-15 12:12:50|6666.4|6660.4|6666.1|6660.1|6666.4|6660.4|6665.3|6659.3|7
1626351180000|2021-07-15 12:13:00|6666.4|6660.4|6667.8|6661.8|6667.8|6661.8|6666.4|6660.4|1
1626351190000|2021-07-15 12:13:10|6667.4|6661.4|6666.9|6660.9|6667.4|6661.4|6666.9|6660.9|0
1626351200000|2021-07-15 12:13:20|6666.4|6660.4|6666.9|6660.9|6666.9|6660.9|6666.4|6660.4|4
1626351230000|2021-07-15 12:13:50|6666.6|6660.6|6666.6|6660.6|6666.6|6660.6|6665.8|6659.8|7
1626351240000|2021-07-15 12:14:00|6666.3|6660.3|6666.3|6660.3|6666.3|6660.3|6666.3|6660.3|2
1626351250000|2021-07-15 12:14:10|6666|6660|6666.3|6660.3|6666.3|6660.3|6666|6660|0
1626351270000|2021-07-15 12:14:30|6666.1|6660.1|6665.8|6659.8|6666.1|6660.1|6665.8|6659.8|5
1626351280000|2021-07-15 12:14:40|6666.1|6660.1|6666.1|6660.1|6666.1|6660.1|6666.1|6660.1|1
1626351300000|2021-07-15 12:15:00|||||||||2
1626351310000|2021-07-15 12:15:10|6665.6|6659.6|6665.1|6659.1|6665.6|6659.6|6665.1|6659.1|0
1626351330000|2021-07-15 12:15:30|6664.2|6658.2|6663.9|6657.9|6664.2|6658.2|6663.9|6657.9|3
1626351340000|2021-07-15 12:15:40|6663.4|6657.4|6657.8|6651.8|6663.4|6657.4|6657.8|6651.8|0
1626351360000|2021-07-15 12:16:00|6659.2|6653.2|6659.5|6653.5|6659.5|6653.5|6659.2|6653.2|6
1626351370000|2021-07-15 12:16:10|6660|6654|6662.5|6656.5|6662.5|6656.5|6660|6654|4
1626351380000|2021-07-15 12:16:20|6663.7|6657.7|6668|6658|6668|6660.2|6663.7|6657.7|2
1626351390000|2021-07-15 12:16:30|6667.7|6657.7|6662.2|6656.2|6668|6660.4|6662.2|6656.2|0
1626351400000|2021-07-15 12:16:40|6661.9|6655.9|6661.1|6655.1|6662.2|6656.2|6661.1|6655.1|0
1626351410000|2021-07-15 12:16:50|6661.7|6655.7|6661.7|6651.7|6661.7|6655.7|6659.9|6651.7|1
1626351420000|2021-07-15 12:17:00|6661.9|6651.9|6662.4|6652.4|6662.4|6652.4|6661.7|6651.7|0
1626351450000|2021-07-15 12:17:30|6660|6654|6662.4|6652.4|6662.7|6654|6659.9|6651.9|0
1626351460000|2021-07-15 12:17:40|6661.2|6655.2|6661|6655|6661.2|6655.2|6660.2|6654.2|0
1626351470000|2021-07-15 12:17:50|6660.7|6654.7|6661|6655|6661|6655|6660.7|6654.7|0
1626351480000|2021-07-15 12:18:00|6661.2|6655.2|6660.7|6654.7|6661.9|6655.9|6660.2|6654.2|0
1626351490000|2021-07-15 12:18:10|6661|6655|6661.5|6655.5|6661.5|6655.5|6661|6655|0
1626351500000|2021-07-15 12:18:20|6661.7|6655.7|6661.5|6655.5|6661.7|6655.7|6661.5|6655.5|15
1626351510000|2021-07-15 12:18:30|6661.4|6655.4|6661.7|6655.7|6661.7|6655.7|6661.2|6655.2|3
1626351520000|2021-07-15 12:18:40|6661.2|6655.2|6660.6|6654.6|6661.2|6655.2|6660.1|6654.1|1
1626351530000|2021-07-15 12:18:50|6659.6|6653.6|6660.5|6650.5|6661.1|6653.6|6658.6|6650.5|2
1626351540000|2021-07-15 12:19:00|6660.8|6650.8|6658.6|6652.6|6660.8|6652.6|6658.3|6650.8|1
1626351550000|2021-07-15 12:19:10|6658.4|6652.4|6658.1|6652.1|6658.4|6652.4|6658.1|6652.1|1
1626351560000|2021-07-15 12:19:20|6658.6|6652.6|6659.4|6653.4|6659.4|6653.4|6658.6|6652.6|0
1626351570000|2021-07-15 12:19:30|6659.1|6653.1|6659.9|6653.9|6659.9|6653.9|6659.1|6653.1|2
1626351580000|2021-07-15 12:19:40|6660.4|6654.4|6660.1|6654.1|6660.4|6654.4|6659.6|6653.6|0
1626351590000|2021-07-15 12:19:50|||||||||5
1626351600000|2021-07-15 12:20:00|||||||||3
1626351610000|2021-07-15 12:20:10|||||||||2
1626351620000|2021-07-15 12:20:20|||||||||2
1626351630000|2021-07-15 12:20:30|6660.4|6654.4|6659.9|6653.9|6660.4|6654.4|6659.9|6653.9|12
1626351640000|2021-07-15 12:20:40|6660.1|6654.1|6660.1|6654.1|6660.1|6654.1|6660.1|6654.1|0
1626351650000|2021-07-15 12:20:50|6660.4|6654.4|6660.4|6654.4|6660.8|6654.8|6660.4|6654.4|0
1626351660000|2021-07-15 12:21:00|6660.9|6654.9|6660.9|6654.9|6660.9|6654.9|6660.9|6654.9|1
1626351670000|2021-07-15 12:21:10|6661.1|6655.1|6660.4|6654.4|6661.1|6655.1|6660.4|6654.4|1
1626351680000|2021-07-15 12:21:20|6657.3|6651.3|6658.5|6652.5|6658.8|6652.8|6657.3|6651.3|10
1626351690000|2021-07-15 12:21:30|6658.3|6652.3|6658.1|6652.1|6658.9|6652.9|6657.1|6651.1|8
1626351710000|2021-07-15 12:21:50|6658.3|6652.3|6657.5|6651.5|6658.6|6652.6|6657.5|6651.5|2
1626351720000|2021-07-15 12:22:00|6658.3|6652.3|6658.3|6652.3|6658.3|6652.3|6658.3|6652.3|0
1626351730000|2021-07-15 12:22:10|6658|6652|6657.6|6651.6|6658|6652|6657.1|6651.1|8
1626351740000|2021-07-15 12:22:20|6657.8|6651.8|6657.3|6651.3|6658.1|6652.1|6657.1|6651.1|2
1626351750000|2021-07-15 12:22:30|6658.1|6652.1|6657.6|6651.6|6658.1|6652.1|6657.6|6651.6|0
1626351760000|2021-07-15 12:22:40|6657.3|6651.3|6659.5|6653.5|6661.8|6655.8|6657.3|6651.3|16
1626351770000|2021-07-15 12:22:50|6659.3|6653.3|6659.6|6653.6|6660.6|6654.6|6659.3|6653.3|2
1626351780000|2021-07-15 12:23:00|6660.1|6654.1|6659.1|6653.1|6660.6|6654.6|6658.6|6652.6|7
1626351790000|2021-07-15 12:23:10|6658.9|6652.9|6655.6|6649.6|6658.9|6652.9|6655.6|6649.6|8
1626351800000|2021-07-15 12:23:20|6653.3|6647.3|6655.2|6649.2|6655.3|6649.3|6653.3|6647.3|9
1626351810000|2021-07-15 12:23:30|6654.7|6648.7|6655.3|6649.3|6655.3|6649.3|6654.7|6648.7|10
1626351820000|2021-07-15 12:23:40|6654.8|6648.8|6654.8|6648.8|6654.8|6648.8|6654.8|6648.8|1
1626351840000|2021-07-15 12:24:00|6655.5|6649.5|6657|6651|6657|6651|6655.5|6649.5|12
1626351860000|2021-07-15 12:24:20|6656.5|6650.5|6656.5|6650.5|6656.7|6650.7|6656|6650|1
1626351870000|2021-07-15 12:24:30|6656.4|6650.4|6656.4|6650.4|6656.4|6650.4|6656.4|6650.4|1
1626351880000|2021-07-15 12:24:40|6656.5|6650.5|6653.9|6647.9|6656.5|6650.5|6653.9|6647.9|6
1626351890000|2021-07-15 12:24:50|6653.5|6647.5|6651.7|6645.7|6653.9|6647.9|6651.7|6645.7|1
1626351900000|2021-07-15 12:25:00|6648.2|6642.2|6649.8|6643.8|6650|6644|6648.2|6642.2|9
1626351910000|2021-07-15 12:25:10|6648|6642|6650.3|6644.3|6650.3|6644.3|6648|6642|6
1626351920000|2021-07-15 12:25:20|6650.6|6644.6|6650.6|6644.6|6650.6|6644.6|6650.3|6644.3|0
1626351930000|2021-07-15 12:25:30|6650.3|6644.3|6650.6|6644.6|6650.6|6644.6|6650.3|6644.3|0
1626351940000|2021-07-15 12:25:40|6650.3|6644.3|6651.1|6645.1|6651.1|6645.1|6649.8|6643.8|0
1626351950000|2021-07-15 12:25:50|6650.9|6644.9|6650.2|6644.2|6650.9|6644.9|6650.2|6644.2|0
1626351960000|2021-07-15 12:26:00|6650.9|6644.9|6651.4|6645.4|6651.7|6645.7|6650.9|6644.9|12
1626351970000|2021-07-15 12:26:10|6650.4|6644.4|6650.2|6644.2|6650.4|6644.4|6650.2|6644.2|1
1626351980000|2021-07-15 12:26:20|6650.4|6644.4|6650.4|6644.4|6650.8|6644.8|6650.4|6644.4|3
1626351990000|2021-07-15 12:26:30|6649.9|6643.9|6650.7|6644.7|6650.7|6644.7|6649.9|6643.9|0
1626352000000|2021-07-15 12:26:40|6651|6645|6650.7|6644.7|6651|6645|6650.7|6644.7|0
1626352010000|2021-07-15 12:26:50|6651|6645|6650.7|6644.7|6651|6645|6650.4|6644.4|0
1626352020000|2021-07-15 12:27:00|6651|6645|6650.4|6644.4|6651|6645|6649.8|6643.8|1
1626352040000|2021-07-15 12:27:20|6650.9|6644.9|6651.1|6645.1|6651.1|6645.1|6650.9|6644.9|3
1626352050000|2021-07-15 12:27:30|6651.4|6645.4|6654.4|6648.4|6654.4|6648.4|6651.4|6645.4|10
1626352060000|2021-07-15 12:27:40|6654.2|6648.2|6652.4|6646.4|6654.2|6648.2|6652.4|6646.4|6
1626352070000|2021-07-15 12:27:50|6652.7|6646.7|6652.7|6646.7|6652.7|6646.7|6652.7|6646.7|0
1626352080000|2021-07-15 12:28:00|6652.4|6646.4|6652.4|6646.4|6652.4|6646.4|6652.4|6646.4|2
1626352090000|2021-07-15 12:28:10|6652.2|6646.2|6651.6|6645.6|6652.2|6646.2|6650.6|6644.6|2
1626352100000|2021-07-15 12:28:20|6651.1|6645.1|6651.1|6645.1|6651.1|6645.1|6651.1|6645.1|2
1626352120000|2021-07-15 12:28:40|6651.3|6645.3|6651.6|6645.6|6651.6|6645.6|6651.3|6645.3|2
1626352140000|2021-07-15 12:29:00|6651.1|6645.1|6651.4|6645.4|6651.4|6645.4|6651.1|6645.1|2
1626352150000|2021-07-15 12:29:10|6651.1|6645.1|6651.3|6645.3|6651.3|6645.3|6651.1|6645.1|0
1626352170000|2021-07-15 12:29:30|6651.6|6645.6|6651.3|6645.3|6652.2|6646.2|6651.3|6645.3|5
1626352180000|2021-07-15 12:29:40|6651.1|6645.1|6651.1|6645.1|6651.1|6645.1|6650.8|6644.8|1
1626352190000|2021-07-15 12:29:50|6650.8|6644.8|6651|6645|6651|6645|6650.5|6644.5|3
1626352200000|2021-07-15 12:30:00|6650.8|6644.8|6651|6645|6651|6645|6650.8|6644.8|0
1626352210000|2021-07-15 12:30:10|6650.6|6644.6|6651.1|6645.1|6651.1|6645.1|6650.6|6644.6|0
1626352220000|2021-07-15 12:30:20|6651|6645|6648.6|6642.6|6651|6645|6648.6|6642.6|12
1626352230000|2021-07-15 12:30:30|6649.1|6643.1|6648.7|6642.7|6649.1|6643.1|6648.7|6642.7|5
1626352240000|2021-07-15 12:30:40|6649|6643|6648.7|6642.7|6649.3|6643.3|6648.7|6642.7|0
1626352250000|2021-07-15 12:30:50|6649|6643|6649|6643|6649|6643|6649|6643|0
1626352260000|2021-07-15 12:31:00|6649.3|6643.3|6649.1|6643.1|6649.9|6643.9|6647.7|6641.7|1
1626352270000|2021-07-15 12:31:10|6649.4|6643.4|6649.3|6643.3|6649.9|6643.9|6649.1|6643.1|1
1626352290000|2021-07-15 12:31:30|6649.4|6643.4|6649.4|6643.4|6650.8|6644.8|6649.4|6643.4|10
1626352300000|2021-07-15 12:31:40|6649.6|6643.6|6650.5|6644.5|6652.3|6646.3|6649.6|6643.6|2
1626352310000|2021-07-15 12:31:50|6650.7|6644.7|6651.7|6645.7|6651.7|6645.7|6650.7|6644.7|6
1626352320000|2021-07-15 12:32:00|6651.8|6645.8|6651.2|6645.2|6652|6646|6650.7|6644.7|1
1626352330000|2021-07-15 12:32:10|||||||||1
1626352340000|2021-07-15 12:32:20|6650.7|6644.7|6650.2|6644.2|6650.7|6644.7|6648.5|6642.5|0
1626352350000|2021-07-15 12:32:30|6652|6642|6650|6644|6652|6644|6648.9|6642|2
1626352360000|2021-07-15 12:32:40|6650.2|6644.2|6650|6644|6650.2|6644.2|6650|6644|1
1626352370000|2021-07-15 12:32:50|6650.2|6644.2|6651.7|6645.7|6651.7|6645.7|6650.2|6644.2|6
1626352380000|2021-07-15 12:33:00|6651.5|6645.5|6650.2|6644.2|6652|6646|6649.9|6643.9|6
1626352390000|2021-07-15 12:33:10|6650.7|6644.7|6651|6645|6651.2|6645.2|6650.7|6644.7|0
1626352410000|2021-07-15 12:33:30|6651.2|6645.2|6651.2|6645.2|6651.5|6645.5|6650.5|6644.5|5
1626352420000|2021-07-15 12:33:40|6651|6645|6651|6645|6651|6645|6651|6645|0
1626352430000|2021-07-15 12:33:50|6650.5|6644.5|6652.3|6646.3|6653|6647|6650|6644|5
1626352440000|2021-07-15 12:34:00|6651.5|6645.5|6652.3|6646.3|6652.3|6646.3|6651|6645|0
1626352450000|2021-07-15 12:34:10|6652.6|6646.6|6653.4|6647.4|6653.4|6647.4|6652.3|6646.3|3
1626352460000|2021-07-15 12:34:20|6653.2|6647.2|6652.2|6646.2|6653.2|6647.2|6652.1|6646.1|1
1626352470000|2021-07-15 12:34:30|6652.4|6646.4|6652.9|6646.9|6652.9|6646.9|6652.4|6646.4|0
1626352480000|2021-07-15 12:34:40|6652.5|6646.5|6651.6|6645.6|6652.5|6646.5|6651.6|6645.6|1
1626352490000|2021-07-15 12:34:50|6652|6646|6652|6646|6652.5|6646.5|6651.6|6645.6|7
1626352500000|2021-07-15 12:35:00|6651.6|6645.6|6651.8|6645.8|6651.8|6645.8|6651.3|6645.3|4
1626352510000|2021-07-15 12:35:10|6652.3|6646.3|6653.1|6647.1|6653.1|6647.1|6651.7|6645.7|19
1626352520000|2021-07-15 12:35:20|6652.8|6646.8|6651.3|6645.3|6652.8|6646.8|6651.3|6645.3|3
1626352530000|2021-07-15 12:35:30|6651.8|6645.8|6651|6645|6652.3|6646.3|6651|6645|3
1626352540000|2021-07-15 12:35:40|6650.8|6644.8|6650.8|6644.8|6651|6645|6650.3|6644.3|0
1626352550000|2021-07-15 12:35:50|6650.3|6644.3|6652.3|6646.3|6652.3|6646.3|6650.3|6644.3|1
1626352560000|2021-07-15 12:36:00|6651.3|6645.3|6652.3|6646.3|6652.3|6646.3|6651.3|6645.3|0
1626352570000|2021-07-15 12:36:10|6652.5|6646.5|6652.1|6646.1|6652.5|6646.5|6652.1|6646.1|16
1626352580000|2021-07-15 12:36:20|6652|6646|6651|6645|6652|6646|6651|6645|2
1626352590000|2021-07-15 12:36:30|6650.5|6644.5|6651.1|6645.1|6651.7|6645.7|6650.5|6644.5|0
1626352600000|2021-07-15 12:36:40|6651|6645|6649.9|6643.9|6651|6645|6649.9|6643.9|2
1626352610000|2021-07-15 12:36:50|6649.2|6643.2|6649|6643|6649.7|6643.7|6649|6643|1
1626352620000|2021-07-15 12:37:00|6648.7|6642.7|6648.7|6642.7|6650|6644|6648.5|6642.5|0
1626352630000|2021-07-15 12:37:10|6649|6643|6648|6642|6649|6643|6648|6642|0
1626352640000|2021-07-15 12:37:20|6648.5|6642.5|6647.5|6641.5|6648.5|6642.5|6647.5|6641.5|1
1626352650000|2021-07-15 12:37:30|6647|6641|6647.5|6641.5|6647.5|6641.5|6647|6641|2
1626352660000|2021-07-15 12:37:40|6647.9|6641.9|6649.7|6643.7|6649.7|6643.7|6647.9|6641.9|5
1626352680000|2021-07-15 12:38:00|6650.5|6644.5|6651.7|6645.7|6651.7|6645.7|6650.5|6644.5|2
1626352690000|2021-07-15 12:38:10|6651.4|6645.4|6650.1|6644.1|6651.4|6645.4|6649.9|6643.9|3
1626352700000|2021-07-15 12:38:20|6649.9|6643.9|6649.9|6643.9|6649.9|6643.9|6649.9|6643.9|0
1626352710000|2021-07-15 12:38:30|6650.1|6644.1|6651.3|6645.3|6652.3|6646.3|6650.1|6644.1|8
1626352720000|2021-07-15 12:38:40|6652.3|6646.3|6651.1|6645.1|6652.3|6646.3|6651.1|6645.1|7
1626352730000|2021-07-15 12:38:50|6650.8|6644.8|6648.8|6642.8|6650.8|6644.8|6648.8|6642.8|0
1626352740000|2021-07-15 12:39:00|6649.3|6643.3|6648.8|6642.8|6649.3|6643.3|6648.8|6642.8|0
1626352750000|2021-07-15 12:39:10|6649.1|6643.1|6649.1|6643.1|6649.1|6643.1|6649.1|6643.1|2
1626352760000|2021-07-15 12:39:20|6648.8|6642.8|6648.6|6642.6|6649.1|6643.1|6648.6|6642.6|0
1626352770000|2021-07-15 12:39:30|6648.8|6642.8|6648.3|6642.3|6648.8|6642.8|6646.9|6640.9|6
1626352780000|2021-07-15 12:39:40|6648.2|6642.2|6648|6642|6648.5|6642.5|6648|6642|1
1626352790000|2021-07-15 12:39:50|6648.5|6642.5|6648|6642|6648.5|6642.5|6648|6642|0
1626352800000|2021-07-15 12:40:00|6648.5|6642.5|6649.3|6643.3|6649.6|6643.6|6648.1|6642.1|1
1626352810000|2021-07-15 12:40:10|6649|6643|6648.5|6642.5|6649|6643|6648.2|6642.2|0
1626352820000|2021-07-15 12:40:20|6648.7|6642.7|6648|6642|6649|6643|6648|6642|0
1626352850000|2021-07-15 12:40:50|6648.2|6642.2|6647.9|6641.9|6648.2|6642.2|6646.6|6640.6|0
1626352870000|2021-07-15 12:41:10|6649.4|6643.4|6649.4|6643.4|6649.4|6643.4|6649.4|6643.4|6
1626352890000|2021-07-15 12:41:30|6649.6|6643.6|6651.7|6645.7|6651.7|6645.7|6649.6|6643.6|15
1626352900000|2021-07-15 12:41:40|6651.3|6645.3|6651.4|6645.4|6651.4|6645.4|6651.3|6645.3|0
1626352920000|2021-07-15 12:42:00|6651.7|6645.7|6651.4|6645.4|6651.7|6645.7|6651.4|6645.4|5
1626352930000|2021-07-15 12:42:10|6650.8|6644.8|6649.9|6643.9|6650.8|6644.8|6649.9|6643.9|3
1626352940000|2021-07-15 12:42:20|6650.2|6644.2|6650.4|6644.4|6650.4|6644.4|6649.9|6643.9|4
1626352950000|2021-07-15 12:42:30|6650.1|6644.1|6649.3|6643.3|6650.1|6644.1|6649.3|6643.3|1
1626352960000|2021-07-15 12:42:40|6648.1|6642.1|6647.6|6641.6|6648.1|6642.1|6646.6|6640.6|0
1626352970000|2021-07-15 12:42:50|6647.4|6641.4|6647.1|6641.1|6647.4|6641.4|6646.9|6640.9|0
1626352980000|2021-07-15 12:43:00|6646.9|6640.9|6647.5|6641.5|6647.5|6641.5|6646.6|6640.6|2
1626352990000|2021-07-15 12:43:10|6646.6|6640.6|6644.5|6638.5|6646.6|6640.6|6644.5|6638.5|1
1626353000000|2021-07-15 12:43:20|6645|6639|6644.5|6638.5|6645.5|6639.5|6644.5|6638.5|8
1626353010000|2021-07-15 12:43:30|6644.8|6638.8|6645.8|6639.8|6645.8|6639.8|6644.5|6638.5|1
1626353020000|2021-07-15 12:43:40|6646|6640|6642.8|6636.8|6646|6640|6642.8|6636.8|1
1626353030000|2021-07-15 12:43:50|6642.2|6636.2|6640.7|6634.7|6642.2|6636.2|6640.7|6634.7|0
1626353040000|2021-07-15 12:44:00|6641.4|6635.4|6641.7|6635.7|6641.7|6635.7|6641.4|6635.4|0
1626353050000|2021-07-15 12:44:10|6642.2|6636.2|6641.7|6635.7|6642.2|6636.2|6641.7|6635.7|1
1626353060000|2021-07-15 12:44:20|6641.5|6635.5|6636.5|6626.5|6641.5|6635.5|6633|6626.5|5
1626353070000|2021-07-15 12:44:30|6636.1|6626.1|6634.8|6628.8|6636.1|6628.8|6633.1|6626.1|0
1626353080000|2021-07-15 12:44:40|6635.1|6629.1|6636.6|6630.6|6636.6|6630.6|6634|6628|6
1626353090000|2021-07-15 12:44:50|6637|6631|6635.3|6629.3|6638.3|6632.3|6635.1|6629.1|2
1626355800000|2021-07-15 13:30:00|6642.9|6636.9|6612.6|6606.6|6644.8|6636.9|6611.6|6605.6|87
1626355810000|2021-07-15 13:30:10|6612.1|6606.1|6616.7|6610.7|6620|6610.7|6609|6602.7|81
1626355820000|2021-07-15 13:30:20|6617.5|6611.5|6610.3|6604.3|6625|6617.3|6609.4|6602.3|65
1626355830000|2021-07-15 13:30:30|6610.1|6604.1|6622.1|6616.1|6622.2|6616.2|6609.1|6603.1|44
1626355840000|2021-07-15 13:30:40|6621.3|6615.3|6626.7|6616.7|6630.2|6618.4|6618.3|6612.3|39
1626355850000|2021-07-15 13:30:50|6624.5|6618.5|6627.9|6621.9|6629.4|6621.9|6624.4|6618.4|9
1626355860000|2021-07-15 13:31:00|6629.4|6623.4|6632.9|6626.9|6633.4|6627.4|6624.8|6618.8|21
1626355870000|2021-07-15 13:31:10|6630.9|6624.9|6634.2|6628.2|6634.9|6628.9|6630.9|6624.9|5
1626355880000|2021-07-15 13:31:20|6635.4|6629.4|6645.6|6639.6|6647.1|6641.1|6634.9|6628.9|16
1626355890000|2021-07-15 13:31:30|6645.9|6639.9|6641.2|6635.2|6647.4|6641.4|6641.2|6635.2|27
1626355900000|2021-07-15 13:31:40|6640.6|6634.6|6642.4|6636.4|6642.4|6636.4|6637.9|6629.7|8
1626355910000|2021-07-15 13:31:50|6644.7|6638.7|6646.2|6640.2|6647.7|6641.7|6644.7|6638.7|6
1626355920000|2021-07-15 13:32:00|6646.7|6640.7|6649.7|6643.7|6652.6|6646.6|6646.7|6640.7|5
1626355930000|2021-07-15 13:32:10|6649.6|6643.6|6647.7|6641.7|6651.1|6645.1|6647.7|6641.7|3
1626355940000|2021-07-15 13:32:20|6649.2|6643.2|6651.7|6645.7|6652.2|6646.2|6647.9|6641.4|0
1626355950000|2021-07-15 13:32:30|6652.6|6646.6|6650.1|6644.1|6654.6|6648.6|6648.6|6642.6|3
1626355960000|2021-07-15 13:32:40|6649.9|6643.9|6641.8|6635.8|6653.4|6646.6|6641.6|6635.6|1
1626355970000|2021-07-15 13:32:50|6638.6|6632.6|6630.7|6624.7|6638.6|6632.6|6630.7|6624.7|3
1626355980000|2021-07-15 13:33:00|6631.2|6625.2|6630.7|6624.7|6634.1|6628.1|6629.7|6623.7|31
1626355990000|2021-07-15 13:33:10|6630.6|6624.6|6628.4|6622.4|6631.1|6624.9|6625.9|6619.7|5
1626356000000|2021-07-15 13:33:20|6626.4|6620.4|6629.9|6623.9|6631.3|6625.3|6625.7|6619.7|5
1626356010000|2021-07-15 13:33:30|6630.2|6624.2|6625.7|6619.7|6630.7|6624.7|6624.6|6615.1|2
1626356020000|2021-07-15 13:33:40|6623.4|6617.4|6631.1|6621.1|6631.1|6623.9|6623.4|6617.4|3
1626356030000|2021-07-15 13:33:50|6628.6|6622.6|6630.1|6624.1|6633.1|6625.9|6627.4|6621.1|3
1626356040000|2021-07-15 13:34:00|6631.2|6625.2|6637.1|6631.1|6639.1|6631.7|6630.1|6624.1|1
1626356050000|2021-07-15 13:34:10|6637.6|6631.6|6642.4|6636.4|6644.1|6637.1|6637.6|6631.6|2
1626356060000|2021-07-15 13:34:20|6642.2|6636.2|6633.4|6627.4|6642.2|6636.2|6631.2|6625.2|3
1626356070000|2021-07-15 13:34:30|6633.7|6627.7|6639.2|6633.2|6639.2|6633.2|6633.7|6627.7|3
1626356080000|2021-07-15 13:34:40|6639.4|6633.4|6644.4|6638.4|6645.2|6639.2|6639.4|6633.4|0
1626356090000|2021-07-15 13:34:50|6644|6638|6636|6630|6644|6638|6636|6630|2
1626356100000|2021-07-15 13:35:00|6633|6627|6635|6629|6635.7|6629.7|6633|6627|6
1626356110000|2021-07-15 13:35:10|6631.7|6625.7|6634.2|6628.2|6634.7|6628.7|6631.7|6625.7|10
1626356120000|2021-07-15 13:35:20|6634.4|6628.4|6633.5|6627.5|6635.4|6629.4|6633.5|6627.5|2
1626356130000|2021-07-15 13:35:30|6634.2|6628.2|6635.2|6629.2|6635.7|6629.7|6633.2|6627.2|1
1626356140000|2021-07-15 13:35:40|6635|6629|6633.7|6627.7|6635|6629|6633.2|6627.2|5
1626356150000|2021-07-15 13:35:50|6634.2|6628.2|6633|6627|6639|6633|6632.3|6626.3|1
1626356160000|2021-07-15 13:36:00|6633.5|6627.5|6641|6635|6641.3|6635.3|6633.5|6627.5|3
1626356170000|2021-07-15 13:36:10|6642|6636|6644.3|6638.3|6644.6|6638.6|6641|6635|7
1626356180000|2021-07-15 13:36:20|6644.6|6638.6|6646.5|6640.5|6646.7|6640.7|6644.3|6638.3|8
1626356190000|2021-07-15 13:36:30|6645.8|6639.8|6645.8|6639.8|6647.8|6641.8|6642.1|6636.1|14
1626356200000|2021-07-15 13:36:40|6646|6640|6638.7|6632.7|6646|6640|6638.7|6632.7|15
1626356210000|2021-07-15 13:36:50|6639.2|6633.2|6637.7|6631.7|6639.2|6633.2|6637.2|6631.2|0
1626356220000|2021-07-15 13:37:00|6636.7|6630.7|6635.7|6629.7|6639.5|6633.5|6635.2|6629.2|5
1626356230000|2021-07-15 13:37:10|6635.2|6629.2|6629|6623|6635.7|6629.7|6628|6622|0
1626356240000|2021-07-15 13:37:20|6628.5|6622.5|6628.7|6622.7|6630.2|6624.2|6626.7|6620.7|1
1626356250000|2021-07-15 13:37:30|6628.5|6622.5|6631.2|6625.2|6632.7|6626.7|6628.2|6622.2|6
1626356260000|2021-07-15 13:37:40|6630.9|6624.9|6630.5|6624.5|6630.9|6624.9|6629.2|6623.2|0
1626356270000|2021-07-15 13:37:50|6631|6625|6629|6623|6631|6625|6627.5|6621.5|4
1626356280000|2021-07-15 13:38:00|6629.2|6623.2|6631.2|6625.2|6631.3|6625.3|6627.5|6621.5|4
1626356290000|2021-07-15 13:38:10|6630.9|6624.9|6631.1|6625.1|6634.2|6628.2|6630.8|6624.8|3
1626356300000|2021-07-15 13:38:20|6630.6|6624.6|6629.2|6623.2|6630.6|6624.6|6628|6622|7
1626356310000|2021-07-15 13:38:30|6629|6623|6627.7|6621.7|6629|6623|6626.5|6620.5|1
1626356320000|2021-07-15 13:38:40|6627.2|6621.2|6627|6621|6629.4|6623.4|6626.5|6620.5|2
1626356330000|2021-07-15 13:38:50|6627.5|6621.5|6632|6626|6632.1|6626.1|6627.5|6621.5|10
1626356340000|2021-07-15 13:39:00|6631.5|6625.5|6630|6624|6631.5|6625.5|6627.8|6621.8|5
1626356350000|2021-07-15 13:39:10|6629.8|6623.8|6629|6623|6630|6624|6628.7|6622.7|0
1626356360000|2021-07-15 13:39:20|6629.8|6623.8|6625.8|6619.8|6630.8|6624.8|6625.8|6619.8|6
1626356370000|2021-07-15 13:39:30|6626.2|6620.2|6625.5|6619.5|6626.2|6620.2|6624|6618|5
1626356380000|2021-07-15 13:39:40|6626.7|6620.7|6631|6625|6631.5|6625.5|6626.3|6620.3|4
1626356390000|2021-07-15 13:39:50|6630.5|6624.5|6633.3|6627.3|6633.5|6627.5|6628.7|6622.7|2
1626356400000|2021-07-15 13:40:00|6633|6627|6638.4|6632.4|6642.3|6636.3|6630.5|6624.5|9
1626356410000|2021-07-15 13:40:10|6638.2|6632.2|6635.9|6629.9|6639.8|6633.8|6635|6629|0
1626356420000|2021-07-15 13:40:20|6636.1|6630.1|6633.9|6627.9|6637.4|6631.4|6633.9|6627.9|0
1626356430000|2021-07-15 13:40:30|6633.6|6627.6|6635.1|6629.1|6637.1|6631.1|6632.1|6626.1|14
1626356440000|2021-07-15 13:40:40|6636.3|6630.3|6634.3|6628.3|6636.8|6630.8|6634.1|6628.1|3
1626356450000|2021-07-15 13:40:50|6634.5|6628.5|6635.1|6629.1|6635.1|6629.1|6633.6|6627.6|5
1626356460000|2021-07-15 13:41:00|6634.8|6628.8|6642.3|6636.3|6645.1|6639.1|6633.6|6627.6|3
1626356470000|2021-07-15 13:41:10|6641.9|6635.9|6643.6|6637.6|6645.6|6639.6|6640.6|6634.6|9
1626356480000|2021-07-15 13:41:20|6643.4|6637.4|6648.3|6642.3|6648.3|6642.3|6641.1|6635.1|6
1626356490000|2021-07-15 13:41:30|6648.1|6642.1|6645.3|6639.3|6652.3|6646.3|6644|6638|9
1626356500000|2021-07-15 13:41:40|6646.5|6640.5|6648.2|6642.2|6649|6643|6646.5|6640.5|3
1626356510000|2021-07-15 13:41:50|6648|6642|6647.9|6641.9|6648.7|6642.7|6645.4|6639.4|3
1626356520000|2021-07-15 13:42:00|6645.1|6639.1|6650.1|6644.1|6650.1|6644.1|6645|6639|2
1626356530000|2021-07-15 13:42:10|6650.4|6644.4|6651.1|6645.1|6655.3|6649.3|6649.5|6643.5|14
1626356540000|2021-07-15 13:42:20|6651.7|6645.7|6653.8|6647.8|6654.3|6648.3|6651.1|6645.1|1
1626356550000|2021-07-15 13:42:30|6654.3|6648.3|6653|6647|6654.9|6648.9|6652.1|6646.1|0
1626356560000|2021-07-15 13:42:40|6653.2|6647.2|6655|6649|6655.6|6649.6|6653|6647|3
1626356570000|2021-07-15 13:42:50|6655.6|6649.6|6655.4|6649.4|6655.8|6649.8|6651.3|6645.3|5
1626356580000|2021-07-15 13:43:00|6655.6|6649.6|6654.9|6648.9|6657.2|6651.2|6654.1|6648.1|7
1626356590000|2021-07-15 13:43:10|6655.4|6649.4|6653.7|6647.7|6657.2|6651.2|6653.4|6647.4|12
1626356600000|2021-07-15 13:43:20|6653.4|6647.4|6651.7|6645.7|6653.9|6647.9|6651.7|6645.7|1
1626356610000|2021-07-15 13:43:30|6650.9|6644.9|6650.4|6644.4|6651.9|6645.9|6650.4|6644.4|2
1626356620000|2021-07-15 13:43:40|6650.6|6644.6|6654.4|6648.4|6654.4|6648.4|6650.6|6644.6|2
1626356630000|2021-07-15 13:43:50|6654.2|6648.2|6653.7|6647.7|6655.1|6649.1|6651.7|6645.7|36
1626356640000|2021-07-15 13:44:00|6653.4|6647.4|6654.5|6648.5|6654.7|6648.7|6652.9|6646.9|14
1626356650000|2021-07-15 13:44:10|6654.3|6648.3|6653.3|6647.3|6654.3|6648.3|6652.3|6646.3|6
1626356660000|2021-07-15 13:44:20|6652.9|6646.9|6650.3|6644.3|6652.9|6646.9|6649.8|6643.8|0
1626356670000|2021-07-15 13:44:30|6649.8|6643.8|6650.2|6644.2|6650.2|6644.2|6649.8|6643.8|8
1626356680000|2021-07-15 13:44:40|6650|6644|6652.8|6646.8|6652.8|6646.8|6644.7|6638.7|26
1626356690000|2021-07-15 13:44:50|6650.3|6644.3|6654.6|6648.6|6654.6|6648.6|6648.6|6642.6|25
1626356700000|2021-07-15 13:45:00|6654.4|6648.4|6652.4|6646.4|6655.3|6649.3|6652.4|6646.4|5
1626356710000|2021-07-15 13:45:10|6652.6|6646.6|6652.4|6646.4|6652.8|6646.8|6647.9|6641.9|2
1626356720000|2021-07-15 13:45:20|6652.1|6646.1|6648.8|6642.8|6653.1|6647.1|6648.8|6642.8|6
1626356730000|2021-07-15 13:45:30|6649.2|6643.2|6653.5|6647.5|6653.5|6647.5|6649.2|6643.2|7
1626356740000|2021-07-15 13:45:40|6653|6647|6659|6653|6659|6653|6653|6647|12
1626356750000|2021-07-15 13:45:50|6658.8|6652.8|6658.4|6652.4|6658.8|6652.8|6655|6649|5
1626356760000|2021-07-15 13:46:00|6659.6|6653.6|6657.8|6651.8|6667.6|6661.6|6656.9|6650.9|35
1626356770000|2021-07-15 13:46:10|6657.3|6651.3|6655.3|6649.3|6658.9|6652.1|6653.3|6647.3|3
1626356780000|2021-07-15 13:46:20|6654.8|6648.8|6645.3|6639.3|6655.6|6649.6|6645.1|6639.1|4
1626356790000|2021-07-15 13:46:30|6648.1|6642.1|6647.8|6641.8|6648.3|6642.3|6644.5|6638.5|6
1626356800000|2021-07-15 13:46:40|6648|6642|6648|6642|6650.3|6644.3|6646.6|6640.6|3
1626356810000|2021-07-15 13:46:50|6648.5|6642.5|6647.1|6641.1|6648.5|6642.5|6646.6|6640.6|5
1626356820000|2021-07-15 13:47:00|6646.8|6640.8|6651.3|6645.3|6651.3|6645.3|6646.6|6640.6|1
1626356830000|2021-07-15 13:47:10|6652|6646|6654.2|6648.2|6655.5|6649.5|6652|6646|7
1626356840000|2021-07-15 13:47:20|6653.7|6647.7|6653.5|6647.5|6653.7|6647.7|6653.3|6647.3|22
1626356850000|2021-07-15 13:47:30|6653.7|6647.7|6652.9|6646.9|6654.2|6648.2|6652.5|6646.5|4
1626356860000|2021-07-15 13:47:40|6653.1|6647.1|6650.9|6644.9|6653.1|6647.1|6650.4|6644.4|27
1626356870000|2021-07-15 13:47:50|6650.6|6644.6|6652.4|6646.4|6652.4|6646.4|6649.4|6643.4|1
1626356880000|2021-07-15 13:48:00|6655.1|6649.1|6656.6|6650.6|6656.6|6650.6|6655.1|6649.1|4
1626356890000|2021-07-15 13:48:10|6653.8|6647.8|6655.6|6649.6|6655.6|6649.6|6652.6|6646.6|4
1626356900000|2021-07-15 13:48:20|6653.8|6647.8|6659.8|6653.8|6659.8|6653.8|6653.8|6647.8|2
1626356910000|2021-07-15 13:48:30|6658.4|6652.4|6655.9|6649.9|6659.2|6653.2|6655.2|6649.2|6
1626356920000|2021-07-15 13:48:40|6656.1|6650.1|6656.7|6650.7|6658.1|6652.1|6656.1|6650.1|15
1626356930000|2021-07-15 13:48:50|6656.6|6650.6|6650.9|6644.9|6656.6|6650.6|6650.7|6644.7|5
1626356940000|2021-07-15 13:49:00|6650.6|6644.6|6657.2|6651.2|6659.2|6653.2|6650.6|6644.6|2
1626356950000|2021-07-15 13:49:10|6657.6|6651.6|6653.1|6647.1|6659.7|6653.7|6652.4|6646.4|6
1626356960000|2021-07-15 13:49:20|6654.1|6648.1|6653.9|6647.9|6654.1|6648.1|6652.4|6646.4|0
1626356970000|2021-07-15 13:49:30|6654.1|6648.1|6650.9|6644.9|6654.1|6648.1|6649.9|6643.9|0
1626356980000|2021-07-15 13:49:40|6650.4|6644.4|6652.4|6646.4|6652.4|6646.4|6650.4|6644.4|0
1626356990000|2021-07-15 13:49:50|6653.4|6647.4|6654.9|6648.9|6655.7|6649.7|6653.4|6647.4|0
1626357000000|2021-07-15 13:50:00|6655.1|6649.1|6662.7|6656.7|6662.7|6656.7|6651.4|6645.4|2
1626357010000|2021-07-15 13:50:10|6662.9|6656.9|6660.9|6654.9|6663.9|6657.9|6660.9|6654.9|4
1626357020000|2021-07-15 13:50:20|6661.2|6655.2|6658.2|6652.2|6661.2|6655.2|6657.7|6651.7|0
1626357030000|2021-07-15 13:50:30|6657.7|6651.7|6655.2|6649.2|6657.7|6651.7|6655.2|6649.2|21
1626357040000|2021-07-15 13:50:40|6655.7|6649.7|6652|6646|6656.2|6650.2|6652|6646|2
1626357050000|2021-07-15 13:50:50|6651.7|6645.7|6650.5|6644.5|6651.9|6645.9|6650.2|6644.2|4
1626357060000|2021-07-15 13:51:00|6651|6645|6658.5|6652.5|6659.5|6653.5|6651|6645|1
1626357070000|2021-07-15 13:51:10|6658|6652|6654.7|6648.7|6659.2|6653.2|6653.9|6647.9|2
1626357080000|2021-07-15 13:51:20|6653.7|6647.7|6658.7|6652.7|6658.7|6652.7|6653.7|6647.7|1
1626357090000|2021-07-15 13:51:30|6658.4|6652.4|6652|6646|6658.4|6652.4|6652|6646|4
1626357100000|2021-07-15 13:51:40|6651.5|6645.5|6647|6641|6651.5|6645.5|6646.2|6640.2|3
1626357110000|2021-07-15 13:51:50|6648.2|6642.2|6645|6639|6648.5|6642.5|6645|6639|1
1626357120000|2021-07-15 13:52:00|6644.7|6638.7|6642|6636|6645.1|6639.1|6641.5|6635.5|11
1626357130000|2021-07-15 13:52:10|6641.9|6635.9|6641.4|6635.4|6641.9|6635.9|6640.9|6634.9|4
1626357140000|2021-07-15 13:52:20|6640|6634|6640.2|6634.2|6640.2|6634.2|6638.4|6632.4|4
1626357150000|2021-07-15 13:52:30|6640|6634|6637.4|6631.4|6640|6634|6637.4|6631.4|11
1626357160000|2021-07-15 13:52:40|6635.9|6629.9|6634.2|6628.2|6636.2|6630.2|6633.7|6627.7|2
1626357170000|2021-07-15 13:52:50|6634.7|6628.7|6632.5|6626.5|6634.7|6628.7|6632.5|6626.5|4
1626357180000|2021-07-15 13:53:00|6632.7|6626.7|6635.4|6629.4|6636.2|6630.2|6632|6626|7
1626357190000|2021-07-15 13:53:10|6635.5|6629.5|6638.2|6632.2|6638.2|6632.2|6635.5|6629.5|1
1626357200000|2021-07-15 13:53:20|6638.4|6632.4|6638|6632|6638.7|6632.7|6637.2|6631.2|0
1626357210000|2021-07-15 13:53:30|6637.7|6631.7|6636.2|6630.2|6638|6632|6636.2|6630.2|4
1626357220000|2021-07-15 13:53:40|6635.9|6629.9|6633.3|6627.3|6635.9|6629.9|6632.5|6626.5|0
1626357230000|2021-07-15 13:53:50|6633|6627|6631.6|6625.6|6633|6627|6631.6|6625.6|4
1626357240000|2021-07-15 13:54:00|6632|6626|6632.7|6626.7|6634.5|6628.5|6632|6626|10
1626357250000|2021-07-15 13:54:10|6632.8|6626.8|6628.9|6622.9|6633.8|6627.8|6628.2|6622.2|13
1626357260000|2021-07-15 13:54:20|6628.7|6622.7|6625.9|6619.9|6628.9|6622.9|6625.2|6619.2|39
1626357270000|2021-07-15 13:54:30|6626.7|6620.7|6627.2|6621.2|6630.5|6624.5|6626.7|6620.7|10
1626357280000|2021-07-15 13:54:40|6627|6621|6626.2|6620.2|6627|6621|6625.5|6619.5|18
1626357290000|2021-07-15 13:54:50|6626.5|6620.5|6627|6621|6627.2|6621.2|6625.7|6619.7|8
1626357300000|2021-07-15 13:55:00|6627.5|6621.5|6626.9|6620.9|6628.4|6622.4|6626.9|6620.9|6
1626357310000|2021-07-15 13:55:10|6626.7|6620.7|6626.4|6620.4|6627.4|6621.4|6626.4|6620.4|0
1626357320000|2021-07-15 13:55:20|6626.6|6620.6|6628.1|6622.1|6628.1|6622.1|6625|6619|10
1626357330000|2021-07-15 13:55:30|6628.6|6622.6|6628.1|6622.1|6628.6|6622.6|6626.3|6620.3|23
1626357340000|2021-07-15 13:55:40|6628.3|6622.3|6628|6622|6628.6|6622.6|6625.6|6619.6|17
1626357350000|2021-07-15 13:55:50|6628.3|6622.3|6627.4|6621.4|6628.7|6622.7|6626.7|6620.7|4
1626357360000|2021-07-15 13:56:00|6628.5|6622.5|6628|6622|6629|6623|6626.7|6620.7|67
1626357370000|2021-07-15 13:56:10|6627.8|6621.8|6628.9|6622.9|6629.2|6623.2|6627.8|6621.8|10
1626357380000|2021-07-15 13:56:20|6629.4|6623.4|6629.2|6623.2|6629.5|6623.5|6629.2|6623.2|3
1626357390000|2021-07-15 13:56:30|6628.7|6622.7|6629.4|6623.4|6629.4|6623.4|6628.7|6622.7|8
1626357400000|2021-07-15 13:56:40|6629.7|6623.7|6629.1|6623.1|6629.7|6623.7|6628.7|6622.7|11
1626357410000|2021-07-15 13:56:50|6629.3|6623.3|6628.7|6622.7|6629.3|6623.3|6628.7|6622.7|1
1626357420000|2021-07-15 13:57:00|6629.4|6623.4|6629.4|6623.4|6631.4|6625.4|6629.4|6623.4|2
1626357430000|2021-07-15 13:57:10|6629.6|6623.6|6629.9|6623.9|6630.2|6624.2|6629.4|6623.4|0
1626357440000|2021-07-15 13:57:20|6630.1|6624.1|6630.9|6624.9|6631.2|6625.2|6629.7|6623.7|1
1626357450000|2021-07-15 13:57:30|6630.7|6624.7|6631.2|6625.2|6631.2|6625.2|6629.7|6623.7|6
1626357460000|2021-07-15 13:57:40|6631.5|6625.5|6631.9|6625.9|6631.9|6625.9|6631.5|6625.5|0
1626357470000|2021-07-15 13:57:50|6632.2|6626.2|6631.6|6625.6|6632.2|6626.2|6631.6|6625.6|8
1626357480000|2021-07-15 13:58:00|6632.1|6626.1|6634.5|6628.5|6636.4|6630.4|6632.1|6626.1|9
1626357490000|2021-07-15 13:58:10|6635.2|6629.2|6639.4|6633.4|6639.7|6633.7|6635.2|6629.2|2
1626357500000|2021-07-15 13:58:20|6639.5|6633.5|6646.2|6640.2|6646.2|6640.2|6638.9|6632.9|45
1626357510000|2021-07-15 13:58:30|6646|6640|6648.6|6642.6|6652.5|6646.5|6646|6640|16
1626357520000|2021-07-15 13:58:40|6648.9|6642.9|6648.6|6642.6|6648.9|6642.9|6648.6|6642.6|1
1626357530000|2021-07-15 13:58:50|6648.9|6642.9|6651.1|6645.1|6651.1|6645.1|6648.1|6642.1|4
1626357540000|2021-07-15 13:59:00|6649.6|6643.6|6648.4|6642.4|6649.6|6643.6|6644.9|6638.9|4
1626357550000|2021-07-15 13:59:10|6647.7|6641.7|6650.1|6644.1|6651.4|6645.4|6647.7|6641.7|0
1626357560000|2021-07-15 13:59:20|6650.8|6644.8|6648.9|6642.9|6652.1|6646.1|6648.6|6642.6|0
1626357570000|2021-07-15 13:59:30|6648.6|6642.6|6649.6|6643.6|6650.9|6644.9|6648.6|6642.6|5
1626357580000|2021-07-15 13:59:40|6649.1|6643.1|6648.6|6642.6|6649.6|6643.6|6648.6|6642.6|0
1626357590000|2021-07-15 13:59:50|6647.9|6641.9|6647.2|6641.2|6648.6|6642.6|6647.2|6641.2|7
1626357600000|2021-07-15 14:00:00|6646.9|6640.9|6650.9|6644.9|6650.9|6644.9|6646.9|6640.9|0
1626357610000|2021-07-15 14:00:10|6651.1|6645.1|6655.4|6649.4|6655.4|6649.4|6651.1|6645.1|3
1626357620000|2021-07-15 14:00:20|6654.8|6648.8|6652.9|6646.9|6654.8|6648.8|6652.9|6646.9|3
1626357630000|2021-07-15 14:00:30|6651.9|6645.9|6651.1|6645.1|6652.1|6646.1|6650.1|6644.1|1
1626357640000|2021-07-15 14:00:40|6650.9|6644.9|6651.1|6645.1|6651.1|6645.1|6650.6|6644.6|0
1626357650000|2021-07-15 14:00:50|6650.9|6644.9|6650.1|6644.1|6650.9|6644.9|6650.1|6644.1|1
1626357660000|2021-07-15 14:01:00|6650.3|6644.3|6649.9|6643.9|6650.9|6644.9|6647.9|6641.9|1
1626357670000|2021-07-15 14:01:10|6650.1|6644.1|6649.1|6643.1|6650.2|6644.2|6649.1|6643.1|0
1626357680000|2021-07-15 14:01:20|6648.9|6642.9|6644.9|6638.9|6649.2|6643.2|6644.6|6638.6|9
1626357690000|2021-07-15 14:01:30|6644.6|6638.6|6644.1|6638.1|6646.4|6640.4|6644|6638|9
1626357700000|2021-07-15 14:01:40|6644.6|6638.6|6646.6|6640.6|6647.4|6641.4|6644.6|6638.6|0
1626357710000|2021-07-15 14:01:50|6646.4|6640.4|6647.9|6641.9|6648.2|6642.2|6646.4|6640.4|9
1626357720000|2021-07-15 14:02:00|6647.4|6641.4|6649|6643|6649.5|6643.5|6646.2|6640.2|0
1626357730000|2021-07-15 14:02:10|6650|6644|6649.2|6643.2|6654.5|6648.5|6649|6643|3
1626357740000|2021-07-15 14:02:20|6649.5|6643.5|6650.5|6644.5|6652|6646|6648.1|6642.1|2
1626357750000|2021-07-15 14:02:30|6649.5|6643.5|6653.1|6647.1|6653.1|6647.1|6649.5|6643.5|11
1626357760000|2021-07-15 14:02:40|6652.9|6646.9|6653.6|6647.6|6653.6|6647.6|6650.1|6644.1|6
1626357770000|2021-07-15 14:02:50|6653.4|6647.4|6655.1|6649.1|6655.1|6649.1|6653.3|6647.3|4
1626357780000|2021-07-15 14:03:00|6656.1|6650.1|6660.2|6654.2|6661.2|6655.2|6656.1|6650.1|5
1626357790000|2021-07-15 14:03:10|6660.4|6654.4|6660.4|6654.4|6660.7|6654.7|6658.2|6652.2|3
1626357800000|2021-07-15 14:03:20|6661|6655|6660.7|6654.7|6661|6655|6659.4|6653.4|0
1626357810000|2021-07-15 14:03:30|6661|6655|6660.6|6654.6|6661|6655|6659.4|6653.4|0
1626357820000|2021-07-15 14:03:40|6659.9|6653.9|6662.7|6656.7|6664.2|6658.2|6659.2|6653.2|13
1626357830000|2021-07-15 14:03:50|6661.9|6655.9|6659.7|6653.7|6662.7|6656.7|6659.4|6653.4|4
1626357840000|2021-07-15 14:04:00|6660|6654|6661.3|6655.3|6661.8|6655.8|6660|6654|3
1626357850000|2021-07-15 14:04:10|6660.8|6654.8|6664.8|6658.8|6665.1|6659.1|6660.8|6654.8|3
1626357860000|2021-07-15 14:04:20|6665.1|6659.1|6660|6654|6665.1|6659.1|6660|6654|1
1626357870000|2021-07-15 14:04:30|6659.7|6653.7|6660.5|6654.5|6662.7|6656|6659.5|6652.7|1
1626357880000|2021-07-15 14:04:40|6660.8|6654.8|6657.6|6651.6|6660.8|6654.8|6655.7|6649.7|1
1626357890000|2021-07-15 14:04:50|6656.5|6650.5|6656|6650|6657.6|6651.6|6654.8|6648.8|0
1626357900000|2021-07-15 14:05:00|6656.3|6650.3|6660|6654|6660.3|6654.3|6656.3|6650.3|2
1626357910000|2021-07-15 14:05:10|6659.2|6653.2|6658.8|6652.8|6660.5|6654.5|6658.5|6652.5|1
1626357920000|2021-07-15 14:05:20|6658.5|6652.5|6657|6651|6659.3|6653.3|6657|6651|0
1626357930000|2021-07-15 14:05:30|6655|6649|6655.5|6649.5|6656.5|6650.5|6653|6647|4
1626357940000|2021-07-15 14:05:40|6655.1|6649.1|6653|6647|6656|6650|6652.3|6646.3|3
1626357950000|2021-07-15 14:05:50|6652.8|6646.8|6652.2|6646.2|6653|6647|6652.2|6646.2|2
1626357960000|2021-07-15 14:06:00|6652.4|6646.4|6652|6646|6652.7|6646.7|6650.8|6644.8|5
1626357970000|2021-07-15 14:06:10|6652.4|6646.4|6652.3|6646.3|6652.5|6646.5|6650.5|6644.5|0
1626357980000|2021-07-15 14:06:20|6652.1|6646.1|6652|6646|6652.3|6646.3|6651.3|6645.3|1
1626357990000|2021-07-15 14:06:30|6656.7|6650.7|6658.8|6652.8|6659.4|6653.4|6655.8|6649.8|25
1626358000000|2021-07-15 14:06:40|6659.3|6653.3|6655.1|6649.1|6659.4|6653.4|6655.1|6649.1|4
1626358010000|2021-07-15 14:06:50|6654.8|6648.8|6650.8|6644.8|6655.3|6649.3|6650.6|6644.6|4
1626358020000|2021-07-15 14:07:00|6652|6646|6652.8|6646.8|6652.8|6646.8|6651.3|6645.3|2
1626358030000|2021-07-15 14:07:10|6653.4|6647.4|6656.3|6650.3|6657.3|6651.3|6653.4|6647.4|1
1626358040000|2021-07-15 14:07:20|6656.6|6650.6|6652.8|6646.8|6657.8|6651.8|6652.8|6646.8|7
1626358050000|2021-07-15 14:07:30|6652.1|6646.1|6651.8|6645.8|6653.8|6647.8|6651.3|6645.3|10
1626358060000|2021-07-15 14:07:40|6651.9|6645.9|6647.8|6641.8|6651.9|6645.9|6647.4|6641.4|4
1626358070000|2021-07-15 14:07:50|6648.1|6642.1|6647|6641|6648.1|6642.1|6645|6639|8
1626358080000|2021-07-15 14:08:00|6646.3|6640.3|6647.5|6641.5|6648|6642|6645.3|6639.3|1
1626358090000|2021-07-15 14:08:10|6647.2|6641.2|6647.2|6641.2|6647.7|6641.7|6646.4|6640.4|3
1626358100000|2021-07-15 14:08:20|6647.4|6641.4|6647.2|6641.2|6647.7|6641.7|6646|6640|1
1626358110000|2021-07-15 14:08:30|6646.9|6640.9|6646.7|6640.7|6646.9|6640.9|6645|6639|2
1626358120000|2021-07-15 14:08:40|6646.2|6640.2|6648.5|6642.5|6649.2|6643.2|6645.9|6639.9|1
1626358130000|2021-07-15 14:08:50|6646.3|6640.3|6648|6642|6648|6642|6646.2|6640.2|2
1626358140000|2021-07-15 14:09:00|6647.8|6641.8|6648.3|6642.3|6648.5|6642.5|6647.8|6641.8|0
1626358150000|2021-07-15 14:09:10|6646.5|6640.5|6647.7|6641.7|6647.7|6641.7|6645|6639|6
1626358160000|2021-07-15 14:09:20|6647.9|6641.9|6647.8|6641.8|6648|6642|6646.3|6640.3|1
1626358170000|2021-07-15 14:09:30|6647.5|6641.5|6648.2|6642.2|6648.2|6642.2|6647|6641|6
1626358180000|2021-07-15 14:09:40|6648|6642|6645.7|6639.7|6648|6642|6645|6639|33
1626358190000|2021-07-15 14:09:50|6646|6640|6647.8|6641.8|6648|6642|6646|6640|6
1626358200000|2021-07-15 14:10:00|6648.1|6642.1|6648.3|6642.3|6648.3|6642.3|6647.1|6641.1|0
1626358210000|2021-07-15 14:10:10|6647.8|6641.8|6648.6|6642.6|6650.5|6644.5|6646.8|6640.8|7
1626358220000|2021-07-15 14:10:20|6648.3|6642.3|6651.7|6641.7|6651.8|6645.8|6647.3|6641.3|3
1626358230000|2021-07-15 14:10:30|6649.5|6643.5|6650.5|6644.5|6651.7|6644.5|6648.6|6641.7|0
1626358240000|2021-07-15 14:10:40|6650.3|6644.3|6646.5|6640.5|6650.3|6644.3|6645.7|6639.7|4
1626358250000|2021-07-15 14:10:50|6645.7|6639.7|6645.7|6639.7|6646|6640|6645.5|6639.5|0
1626358260000|2021-07-15 14:11:00|6644.7|6638.7|6645.2|6639.2|6645.2|6639.2|6644.7|6638.7|5
1626358270000|2021-07-15 14:11:10|6644.9|6638.9|6645.1|6639.1|6645.1|6639.1|6644.6|6638.6|14
1626358280000|2021-07-15 14:11:20|6644.8|6638.8|6642.2|6636.2|6645.1|6639.1|6642|6636|3
1626358290000|2021-07-15 14:11:30|6642.4|6636.4|6643.2|6637.2|6643.2|6637.2|6642.4|6636.4|3
1626358300000|2021-07-15 14:11:40|6646.2|6640.2|6645.2|6639.2|6646.2|6640.2|6643.9|6637.9|4
1626358310000|2021-07-15 14:11:50|6644.9|6638.9|6640.9|6634.9|6644.9|6638.9|6640.9|6634.9|0
1626358320000|2021-07-15 14:12:00|6639.4|6633.4|6636.9|6630.9|6639.4|6633.4|6636.7|6630.7|1
1626358330000|2021-07-15 14:12:10|6637.2|6631.2|6638.9|6632.9|6638.9|6632.9|6636.7|6630.7|0
1626358340000|2021-07-15 14:12:20|6637.5|6631.5|6633.4|6627.4|6638.2|6632.2|6633.4|6627.4|3
1626358350000|2021-07-15 14:12:30|6632.1|6626.1|6632.6|6626.6|6633.6|6627.6|6632.1|6626.1|2
1626358360000|2021-07-15 14:12:40|6632.4|6626.4|6630.1|6624.1|6632.4|6626.4|6630.1|6624.1|0
1626358370000|2021-07-15 14:12:50|6629.9|6623.9|6630.1|6624.1|6630.4|6624.4|6629.4|6623.4|5
1626358380000|2021-07-15 14:13:00|6629.9|6623.9|6630.9|6624.9|6631.7|6625.7|6629.9|6623.9|5
1626358390000|2021-07-15 14:13:10|6631|6625|6633.9|6627.9|6634.5|6628.5|6631|6625|3
1626358400000|2021-07-15 14:13:20|6633.7|6627.7|6632.2|6626.2|6633.7|6627.7|6632.2|6626.2|2
1626358410000|2021-07-15 14:13:30|6632.4|6626.4|6632.7|6626.7|6632.7|6626.7|6632.2|6626.2|2
1626358420000|2021-07-15 14:13:40|6631.7|6625.7|6631.2|6625.2|6631.7|6625.7|6631.2|6625.2|1
1626358430000|2021-07-15 14:13:50|6631.4|6625.4|6632.7|6626.7|6632.7|6626.7|6631.2|6625.2|1
1626358440000|2021-07-15 14:14:00|6632.2|6626.2|6635.2|6629.2|6635.2|6629.2|6630.6|6624.6|1
1626358450000|2021-07-15 14:14:10|6635.4|6629.4|6634.9|6628.9|6635.4|6629.4|6634.9|6628.9|0
1626358460000|2021-07-15 14:14:20|6634.7|6628.7|6631.2|6625.2|6634.7|6628.7|6630.7|6624.7|5
1626358470000|2021-07-15 14:14:30|6632|6626|6631.7|6625.7|6632.7|6626.7|6631.7|6625.7|1
1626358480000|2021-07-15 14:14:40|6631.9|6625.9|6626.5|6620.5|6632.5|6626.5|6625.2|6619.2|15
1626358490000|2021-07-15 14:14:50|6627.1|6621.1|6626.8|6620.8|6628.7|6622.7|6626.8|6620.8|17
1626358500000|2021-07-15 14:15:00|6629.1|6623.1|6635.5|6629.5|6635.5|6629.5|6628.3|6622.3|9
1626358510000|2021-07-15 14:15:10|6634.8|6628.8|6631|6625|6634.8|6628.8|6631|6625|3
1626358520000|2021-07-15 14:15:20|6631.2|6625.2|6629.2|6623.2|6631.5|6625.5|6628.7|6622.7|2
1626358530000|2021-07-15 14:15:30|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|1
1626358540000|2021-07-15 14:15:40|6628.2|6622.2|6626.4|6620.4|6628.2|6622.2|6625.4|6619.4|0
1626358550000|2021-07-15 14:15:50|6627.7|6621.7|6622.5|6616.5|6627.7|6621.7|6622.2|6616.2|11
1626358560000|2021-07-15 14:16:00|6622.6|6616.6|6626|6620|6626.5|6620.5|6622.6|6616.6|3
1626358570000|2021-07-15 14:16:10|6626.6|6620.6|6627.2|6621.2|6627.7|6621.7|6626.4|6620.4|2
1626358580000|2021-07-15 14:16:20|6626.7|6620.7|6625.9|6619.9|6626.7|6620.7|6625.2|6619.2|0
1626358590000|2021-07-15 14:16:30|6625.4|6619.4|6623.4|6617.4|6625.9|6619.9|6623.4|6617.4|3
1626358600000|2021-07-15 14:16:40|6623.7|6617.7|6623.4|6617.4|6623.7|6617.7|6623.4|6617.4|16
1626358610000|2021-07-15 14:16:50|6625.5|6619.5|6624.9|6618.9|6625.5|6619.5|6624|6618|3
1626358620000|2021-07-15 14:17:00|6624.5|6618.5|6624.4|6618.4|6624.7|6618.7|6624|6618|2
1626358630000|2021-07-15 14:17:10|6624|6618|6626.4|6620.4|6628.4|6622.4|6624|6618|12
1626358640000|2021-07-15 14:17:20|6626.7|6620.7|6623.9|6617.9|6626.7|6620.7|6623.7|6617.7|5
1626358650000|2021-07-15 14:17:30|6623.2|6617.2|6622.5|6616.5|6623.9|6617.9|6622.4|6616.4|8
1626358660000|2021-07-15 14:17:40|6622.9|6616.9|6621.5|6615.5|6623.4|6617.4|6621.5|6615.5|0
1626358670000|2021-07-15 14:17:50|6622|6616|6625.4|6619.4|6627.3|6621.3|6622|6616|32
1626358680000|2021-07-15 14:18:00|6626.2|6620.2|6614.6|6608.6|6626.4|6620.4|6614.2|6608.2|58
1626358690000|2021-07-15 14:18:10|6615|6609|6613.3|6607.3|6615.3|6609.3|6612.8|6606.8|23
1626358700000|2021-07-15 14:18:20|6613.1|6607.1|6619.1|6613.1|6619.3|6613.3|6613.1|6607.1|31
1626358710000|2021-07-15 14:18:30|6619|6613|6618.3|6612.3|6619.3|6613.3|6618.3|6612.3|15
1626358720000|2021-07-15 14:18:40|6618|6612|6617.8|6611.8|6618.3|6612.3|6617.6|6611.6|10
1626358730000|2021-07-15 14:18:50|6617.6|6611.6|6617.3|6611.3|6618.3|6612.3|6615.5|6609.5|20
1626358740000|2021-07-15 14:19:00|6617.5|6611.5|6617|6611|6618.3|6612.3|6616|6610|27
1626358750000|2021-07-15 14:19:10|6618|6612|6617.8|6611.8|6619|6613|6616.3|6610.3|5
1626358760000|2021-07-15 14:19:20|6617.5|6611.5|6617.3|6611.3|6617.8|6611.8|6617.3|6611.3|0
1626358770000|2021-07-15 14:19:30|6617|6611|6616.3|6610.3|6617|6611|6616.1|6610.1|3
1626358780000|2021-07-15 14:19:40|6616.5|6610.5|6612.6|6606.6|6616.7|6610.7|6612.3|6606.3|50
1626358790000|2021-07-15 14:19:50|6612.3|6606.3|6612.7|6606.7|6613.3|6607.3|6611.8|6605.8|1
1626358800000|2021-07-15 14:20:00|6614.2|6608.2|6615|6609|6615.7|6609.7|6614.2|6608.2|6
1626358810000|2021-07-15 14:20:10|6615.3|6609.3|6620|6614|6620|6614|6615.3|6609.3|7
1626358820000|2021-07-15 14:20:20|6620.8|6614.8|6619.5|6613.5|6620.8|6614.8|6619.5|6613.5|1
1626358830000|2021-07-15 14:20:30|6619.8|6613.8|6616.7|6610.7|6619.8|6613.8|6616.7|6610.7|46
1626358840000|2021-07-15 14:20:40|6616.3|6610.3|6611.2|6605.2|6616.3|6610.3|6611.2|6605.2|6
1626358850000|2021-07-15 14:20:50|6611.3|6605.3|6612|6606|6613|6607|6610|6604|8
1626358860000|2021-07-15 14:21:00|6613|6607|6613|6607|6614.7|6608.7|6612.3|6606.3|19
1626358870000|2021-07-15 14:21:10|6613.2|6607.2|6612.8|6606.8|6613.5|6607.5|6612.8|6606.8|3
1626358880000|2021-07-15 14:21:20|||||||||3
1626358890000|2021-07-15 14:21:30|6613|6607|6618|6612|6618|6612|6613|6607|12
1626358900000|2021-07-15 14:21:40|6616.5|6610.5|6614.8|6608.8|6616.5|6610.5|6614.5|6608.5|3
1626358910000|2021-07-15 14:21:50|6614.7|6608.7|6614.3|6608.3|6614.7|6608.7|6614.3|6608.3|6
1626358920000|2021-07-15 14:22:00|6614.5|6608.5|6615.5|6609.5|6616|6610|6614.5|6608.5|3
1626358930000|2021-07-15 14:22:10|6615.7|6609.7|6616.8|6610.8|6616.8|6610.8|6615.5|6609.5|1
1626358940000|2021-07-15 14:22:20|6617|6611|6616.8|6610.8|6617.3|6611.3|6616.8|6610.8|4
1626358950000|2021-07-15 14:22:30|6617.2|6611.2|6616|6610|6617.2|6611.2|6616|6610|1
1626358960000|2021-07-15 14:22:40|6615.5|6609.5|6616.2|6610.2|6616.2|6610.2|6614|6608|2
1626358970000|2021-07-15 14:22:50|6616.5|6610.5|6616.8|6610.8|6617.3|6611.3|6616.5|6610.5|2
1626358980000|2021-07-15 14:23:00|6616.5|6610.5|6617.1|6611.1|6617.1|6611.1|6616.5|6610.5|0
1626358990000|2021-07-15 14:23:10|6617.6|6611.6|6616.1|6610.1|6618.1|6612.1|6615.8|6609.8|2
1626359000000|2021-07-15 14:23:20|6615.8|6609.8|6615.3|6609.3|6615.8|6609.8|6614.8|6608.8|1
1626359010000|2021-07-15 14:23:30|6614.8|6608.8|6614.8|6608.8|6615.8|6609.8|6614.5|6608.5|7
1626359020000|2021-07-15 14:23:40|6615|6609|6615|6609|6615|6609|6614.7|6608.7|8
1626359030000|2021-07-15 14:23:50|6614.5|6608.5|6615.2|6609.2|6615.2|6609.2|6614.5|6608.5|2
1626359040000|2021-07-15 14:24:00|6615.7|6609.7|6617.8|6611.8|6618.1|6612.1|6615.7|6609.7|3
1626359050000|2021-07-15 14:24:10|6618.6|6612.6|6618.1|6612.1|6620.1|6614.1|6618.1|6612.1|6
1626359060000|2021-07-15 14:24:20|6617.6|6611.6|6619.5|6613.5|6619.6|6613.6|6617.6|6611.6|0
1626359070000|2021-07-15 14:24:30|6619.3|6613.3|6615.5|6609.5|6619.3|6613.3|6615.5|6609.5|4
1626359080000|2021-07-15 14:24:40|6615.3|6609.3|6616.1|6610.1|6616.1|6610.1|6614.5|6608.5|59
1626359090000|2021-07-15 14:24:50|6614.3|6608.3|6614.3|6608.3|6614.3|6608.3|6614.3|6608.3|11
1626359100000|2021-07-15 14:25:00|6617|6611|6617.1|6611.1|6617.1|6611.1|6616.6|6610.6|16
1626359110000|2021-07-15 14:25:10|6616.6|6610.6|6616.6|6610.6|6617.1|6611.1|6616.6|6610.6|9
1626359120000|2021-07-15 14:25:20|6617.5|6611.5|6617.1|6611.1|6617.6|6611.6|6617.1|6611.1|1
1626359130000|2021-07-15 14:25:30|6617|6611|6616.5|6610.5|6617.1|6611.1|6616.5|6610.5|3
1626359140000|2021-07-15 14:25:40|6616.3|6610.3|6617|6611|6617.1|6611.1|6616.3|6610.3|2
1626359150000|2021-07-15 14:25:50|6616.8|6610.8|6617|6611|6617|6611|6616.5|6610.5|0
1626359160000|2021-07-15 14:26:00|6617.1|6611.1|6617.3|6611.3|6617.8|6611.8|6617|6611|5
1626359170000|2021-07-15 14:26:10|6615.6|6609.6|6615.6|6609.6|6615.8|6609.8|6615.6|6609.6|4
1626359180000|2021-07-15 14:26:20|6615.1|6609.1|6615.1|6609.1|6615.1|6609.1|6614.9|6608.9|17
1626359190000|2021-07-15 14:26:30|6614.9|6608.9|6618.3|6612.3|6618.4|6612.4|6614.8|6608.8|6
1626359200000|2021-07-15 14:26:40|6617.9|6611.9|6617.3|6611.3|6618.4|6612.4|6616.9|6610.9|0
1626359210000|2021-07-15 14:26:50|6616.4|6610.4|6616.4|6610.4|6616.8|6610.8|6616.4|6610.4|0
1626359220000|2021-07-15 14:27:00|6616.1|6610.1|6615.4|6609.4|6616.4|6610.4|6615.4|6609.4|3
1626359230000|2021-07-15 14:27:10|6615.8|6609.8|6615.4|6609.4|6615.8|6609.8|6615.4|6609.4|2
1626359240000|2021-07-15 14:27:20|6615.1|6609.1|6615.1|6609.1|6615.1|6609.1|6613.3|6607.3|11
1626359250000|2021-07-15 14:27:30|||||||||2
1626359270000|2021-07-15 14:27:50|6614.8|6608.8|6614.3|6608.3|6615.4|6609.4|6614.3|6608.3|10
1626359280000|2021-07-15 14:28:00|6614.8|6608.8|6615.3|6609.3|6615.4|6609.4|6614.8|6608.8|4
1626359290000|2021-07-15 14:28:10|6615.4|6609.4|6610.1|6604.1|6615.8|6609.8|6610.1|6604.1|8
1626359300000|2021-07-15 14:28:20|6609.9|6603.9|6611.1|6605.1|6612.9|6606.9|6609.9|6603.9|8
1626359310000|2021-07-15 14:28:30|6611.6|6605.6|6612|6606|6612.6|6606.6|6611.5|6605.5|5
1626359320000|2021-07-15 14:28:40|6612.1|6606.1|6605.4|6599.4|6612.3|6606.3|6605.4|6599.4|19
1626359330000|2021-07-15 14:28:50|6605.8|6599.8|6605.8|6599.8|6607.1|6601.1|6605.3|6599.3|27
1626359340000|2021-07-15 14:29:00|6606.1|6600.1|6605.6|6599.6|6606.8|6600.8|6605.6|6599.6|1
1626359350000|2021-07-15 14:29:10|6605.8|6599.8|6604.6|6598.6|6605.8|6599.8|6604.5|6598.5|7
1626359360000|2021-07-15 14:29:20|6605.6|6599.6|6606.6|6600.6|6606.6|6600.6|6605.1|6599.1|4
1626359370000|2021-07-15 14:29:30|6605.9|6599.9|6604.8|6598.8|6607.6|6601.6|6604.8|6598.8|4
1626359380000|2021-07-15 14:29:40|6605.4|6599.4|6593.4|6587.4|6605.6|6599.6|6593.4|6587.4|17
1626359390000|2021-07-15 14:29:50|6593.7|6587.7|6596.4|6590.4|6598.6|6590.4|6593.7|6587.7|7
1626359400000|2021-07-15 14:30:00|6597.2|6591.2|6596.9|6590.9|6598.4|6592.4|6596.9|6590.9|0
1626359410000|2021-07-15 14:30:10|6597.2|6591.2|6597.9|6591.9|6598.9|6592.9|6596.9|6590.9|4
1626359420000|2021-07-15 14:30:20|6597.7|6591.7|6597.7|6591.7|6598.3|6592.3|6597.2|6591.2|16
1626359430000|2021-07-15 14:30:30|6597.6|6591.6|6592.9|6586.9|6597.6|6591.6|6592.7|6586.7|16
1626359440000|2021-07-15 14:30:40|6592.7|6586.7|6591.4|6585.4|6592.7|6586.7|6587.1|6581.1|9
1626359450000|2021-07-15 14:30:50|6590.7|6584.7|6591.4|6585.4|6591.4|6585.4|6587.6|6581.6|2
1626359460000|2021-07-15 14:31:00|6591.1|6585.1|6595.4|6589.4|6597.2|6591.2|6591.1|6585.1|9
1626359470000|2021-07-15 14:31:10|6595.7|6589.7|6588.4|6582.4|6597.2|6591.2|6588.1|6582.1|13
1626359480000|2021-07-15 14:31:20|6588.6|6582.6|6590.6|6584.6|6590.6|6584.6|6588.3|6582.3|3
1626359490000|2021-07-15 14:31:30|6590.3|6584.3|6595.6|6589.6|6595.6|6589.6|6590.3|6584.3|8
1626359500000|2021-07-15 14:31:40|6596.1|6590.1|6599.1|6593.1|6599.3|6593.3|6596.1|6590.1|5
1626359510000|2021-07-15 14:31:50|6598.8|6592.8|6601.3|6595.3|6602|6595.3|6598.8|6592|3
1626359520000|2021-07-15 14:32:00|6602.3|6596.3|6605.6|6599.6|6605.6|6599.6|6600.8|6594.8|2
1626359530000|2021-07-15 14:32:10|6606.3|6600.3|6602.3|6596.3|6606.3|6600.3|6601.5|6595.5|5
1626359540000|2021-07-15 14:32:20|6602.5|6596.5|6604.8|6598.8|6605.8|6599.8|6602.5|6596.5|2
1626359550000|2021-07-15 14:32:30|6605.3|6599.3|6604.8|6598.8|6605.3|6599.3|6603.5|6597.5|2
1626359560000|2021-07-15 14:32:40|6604.1|6598.1|6597.3|6591.3|6606.5|6600.5|6596.2|6590.2|5
1626359570000|2021-07-15 14:32:50|6596.3|6590.3|6602.2|6596.2|6602.2|6596.2|6596.3|6590.3|2
1626359580000|2021-07-15 14:33:00|6602|6596|6602.2|6596.2|6602.2|6596.2|6601.5|6595.5|5
1626359590000|2021-07-15 14:33:10|6602.5|6596.5|6612.1|6606.1|6612.1|6606.1|6601.8|6595.8|26
1626359600000|2021-07-15 14:33:20|6611.5|6605.5|6614.7|6608.7|6614.7|6608.7|6611.5|6605.5|12
1626359610000|2021-07-15 14:33:30|6617.8|6611.8|6611|6605|6617.8|6611.8|6611|6605|21
1626359620000|2021-07-15 14:33:40|6610.8|6604.8|6608.3|6602.3|6610.8|6604.8|6607.8|6601.8|4
1626359630000|2021-07-15 14:33:50|6608.5|6602.5|6611.8|6605.8|6612.2|6606.2|6608.3|6602.3|11
1626359640000|2021-07-15 14:34:00|6611.2|6605.2|6610.8|6604.8|6612.2|6606.2|6610.5|6604.5|3
1626359650000|2021-07-15 14:34:10|6610.2|6604.2|6610|6604|6610.5|6604.5|6609.8|6603.8|0
1626359660000|2021-07-15 14:34:20|6609.8|6603.8|6611.8|6605.8|6613.8|6607.8|6609.8|6603.8|0
1626359670000|2021-07-15 14:34:30|6612|6606|6611.8|6605.8|6612.1|6606.1|6611.8|6605.8|0
1626359680000|2021-07-15 14:34:40|6610.8|6604.8|6610.8|6604.8|6610.8|6604.8|6610.8|6604.8|0
1626359690000|2021-07-15 14:34:50|6611|6605|6612.5|6606.5|6612.8|6606.8|6611|6605|4
1626359700000|2021-07-15 14:35:00|6612|6606|6610.8|6604.8|6612|6606|6610.8|6604.8|2
1626359710000|2021-07-15 14:35:10|6609.7|6603.7|6607.3|6601.3|6609.7|6603.7|6607.3|6601.3|2
1626359720000|2021-07-15 14:35:20|6606.7|6600.7|6601.9|6595.9|6606.7|6600.7|6601.9|6595.9|7
1626359730000|2021-07-15 14:35:30|6601.4|6595.4|6602.4|6596.4|6604.4|6598.4|6601.4|6595.4|0
1626359740000|2021-07-15 14:35:40|6602.2|6596.2|6602.2|6596.2|6602.5|6596.5|6601.5|6595.5|3
1626359750000|2021-07-15 14:35:50|6601.7|6595.7|6602.2|6596.2|6602.2|6596.2|6601.7|6595.7|2
1626359760000|2021-07-15 14:36:00|6601.7|6595.7|6602.5|6596.5|6603|6597|6600.9|6594.9|1
1626359770000|2021-07-15 14:36:10|6602.7|6596.7|6602.2|6596.2|6603|6597|6602|6596|2
1626359780000|2021-07-15 14:36:20|6602.7|6596.7|6602|6596|6602.7|6596.7|6602|6596|0
1626359790000|2021-07-15 14:36:30|6603|6597|6606.5|6600.5|6606.5|6600.5|6603|6597|1
1626359800000|2021-07-15 14:36:40|6605.5|6599.5|6605.2|6599.2|6606|6600|6605.2|6599.2|0
1626359810000|2021-07-15 14:36:50|6603.9|6597.9|6605.4|6599.4|6605.7|6599.7|6603.9|6597.9|18
1626359820000|2021-07-15 14:37:00|6605|6599|6605.4|6599.4|6605.5|6599.5|6604.5|6598.5|0
1626359830000|2021-07-15 14:37:10|6605.9|6599.9|6605.5|6599.5|6607.4|6601.4|6604.9|6598.9|6
1626359850000|2021-07-15 14:37:30|6605.9|6599.9|6610|6604|6612.7|6606.7|6605.9|6599.9|10
1626359860000|2021-07-15 14:37:40|6609.9|6603.9|6611.2|6605.2|6611.2|6605.2|6609.4|6603.4|0
1626359870000|2021-07-15 14:37:50|6611.4|6605.4|6611.4|6605.4|6611.4|6605.4|6611.4|6605.4|2
1626359880000|2021-07-15 14:38:00|6611.5|6605.5|6612.7|6606.7|6612.7|6606.7|6611.5|6605.5|4
1626359890000|2021-07-15 14:38:10|6612.4|6606.4|6611.7|6605.7|6612.4|6606.4|6611.7|6605.7|3
1626359900000|2021-07-15 14:38:20|6612|6606|6611.7|6605.7|6612.2|6606.2|6611.7|6605.7|0
1626359910000|2021-07-15 14:38:30|6611.4|6605.4|6612|6606|6612.4|6606.4|6611.4|6605.4|0
1626359920000|2021-07-15 14:38:40|6611.7|6605.7|6611.7|6605.7|6612|6606|6611.7|6605.7|2
1626359930000|2021-07-15 14:38:50|6612|6606|6611.7|6605.7|6612|6606|6611.7|6605.7|0
1626359940000|2021-07-15 14:39:00|6612|6606|6612.2|6606.2|6612.5|6606.5|6611.7|6605.7|0
1626359950000|2021-07-15 14:39:10|6611.9|6605.9|6609.5|6603.5|6612.5|6606.5|6609.2|6603.2|73
1626359960000|2021-07-15 14:39:20|6610.1|6604.1|6612.2|6606.2|6613.2|6607.2|6609.1|6603.1|51
1626359970000|2021-07-15 14:39:30|6612.6|6606.6|6606.8|6600.8|6612.8|6606.8|6606.8|6600.8|40
1626359980000|2021-07-15 14:39:40|6606.6|6600.6|6607.9|6601.9|6607.9|6601.9|6606.4|6600.4|3
1626359990000|2021-07-15 14:39:50|6611.1|6605.1|6612.1|6606.1|6612.1|6606.1|6608.2|6602.2|8
1626360000000|2021-07-15 14:40:00|6611.1|6605.1|6611.4|6605.4|6611.6|6605.6|6611.1|6605.1|7
1626360010000|2021-07-15 14:40:10|6611.1|6605.1|6613.2|6607.2|6613.4|6607.4|6610.6|6604.6|0
1626360020000|2021-07-15 14:40:20|6612.9|6606.9|6612.9|6606.9|6612.9|6606.9|6611.7|6605.7|1
1626360030000|2021-07-15 14:40:30|6612.3|6606.3|6610.7|6604.7|6612.3|6606.3|6610.5|6604.5|3
1626360040000|2021-07-15 14:40:40|6610.5|6604.5|6610.5|6604.5|6611|6605|6610|6604|0
1626360050000|2021-07-15 14:40:50|6610.7|6604.7|6612.5|6606.5|6613|6607|6610.7|6604.7|0
1626360060000|2021-07-15 14:41:00|6611.5|6605.5|6618|6612|6618|6612|6611.5|6605.5|9
1626360070000|2021-07-15 14:41:10|6616.2|6610.2|6614.7|6608.7|6617.1|6611.1|6610.7|6604.7|22
1626360080000|2021-07-15 14:41:20|6614.4|6608.4|6613.7|6607.7|6617.4|6611.4|6612.8|6606.8|4
1626360090000|2021-07-15 14:41:30|6614.5|6608.5|6615.3|6609.3|6615.3|6609.3|6612.5|6606.5|33
1626360100000|2021-07-15 14:41:40|6614.8|6608.8|6614.8|6608.8|6615.3|6609.3|6613.3|6607.3|58
1626360110000|2021-07-15 14:41:50|||||||||9
1626360120000|2021-07-15 14:42:00|6614|6608|6612.5|6606.5|6614|6608|6612.5|6606.5|0
1626360130000|2021-07-15 14:42:10|6611.8|6605.8|6614.5|6608.5|6615|6609|6611.5|6605.5|2
1626360140000|2021-07-15 14:42:20|6614.3|6608.3|6614.7|6608.7|6615|6609|6614.3|6608.3|53
1626360150000|2021-07-15 14:42:30|6615|6609|6612.9|6606.9|6615|6609|6612.9|6606.9|3
1626360160000|2021-07-15 14:42:40|6612.7|6606.7|6612|6606|6612.7|6606.7|6612|6606|0
1626360170000|2021-07-15 14:42:50|6612.2|6606.2|6612.1|6606.1|6613.5|6607.5|6611.1|6605.1|12
1626360180000|2021-07-15 14:43:00|6611.8|6605.8|6611.8|6605.8|6612.8|6606.8|6611.8|6605.8|1
1626360190000|2021-07-15 14:43:10|6611.6|6605.6|6611.6|6605.6|6612.1|6606.1|6611.6|6605.6|6
1626360200000|2021-07-15 14:43:20|6612.1|6606.1|6612.6|6606.6|6612.6|6606.6|6612.1|6606.1|11
1626360210000|2021-07-15 14:43:30|6612.8|6606.8|6612.3|6606.3|6613.1|6607.1|6611.4|6605.4|9
1626360220000|2021-07-15 14:43:40|6612.8|6606.8|6613|6607|6613|6607|6612|6606|0
1626360230000|2021-07-15 14:43:50|6612.8|6606.8|6608.5|6602.5|6612.8|6606.8|6607.3|6601.3|32
1626360240000|2021-07-15 14:44:00|6609.2|6603.2|6608.7|6602.7|6609.3|6603.3|6608.7|6602.7|1
1626360250000|2021-07-15 14:44:10|6608.8|6602.8|6609.2|6603.2|6609.2|6603.2|6608.8|6602.8|2
1626360260000|2021-07-15 14:44:20|6609|6603|6609.3|6603.3|6609.3|6603.3|6608.8|6602.8|0
1626360270000|2021-07-15 14:44:30|6610.7|6604.7|6606.8|6600.8|6610.7|6604.7|6606.3|6600.3|1
1626360280000|2021-07-15 14:44:40|6606.7|6600.7|6603.3|6597.3|6606.7|6600.7|6603.3|6597.3|6
1626360290000|2021-07-15 14:44:50|6604.5|6598.5|6604.2|6598.2|6605|6599|6604|6598|0
1626360300000|2021-07-15 14:45:00|6604.3|6598.3|6603.5|6597.5|6604.3|6598.3|6602.2|6596.2|13
1626360310000|2021-07-15 14:45:10|6603.2|6597.2|6603.2|6597.2|6603.2|6597.2|6601.7|6595.7|2
1626360320000|2021-07-15 14:45:20|6602.7|6596.7|6603|6597|6603.2|6597.2|6602.7|6596.7|0
1626360330000|2021-07-15 14:45:30|6602.7|6596.7|6603.5|6597.5|6606.3|6600.3|6602.2|6596.2|41
1626360340000|2021-07-15 14:45:40|6603.7|6597.7|6607.3|6601.3|6607.3|6601.3|6603|6597|2
1626360350000|2021-07-15 14:45:50|6607|6601|6607|6601|6607|6601|6606.5|6600.5|0
1626360360000|2021-07-15 14:46:00|6606.5|6600.5|6607|6601|6607|6601|6606.5|6600.5|0
1626360370000|2021-07-15 14:46:10|6606.7|6600.7|6604|6598|6606.7|6600.7|6603.5|6597.5|2
1626360380000|2021-07-15 14:46:20|6603.7|6597.7|6603.7|6597.7|6603.7|6597.7|6603.7|6597.7|0
1626360390000|2021-07-15 14:46:30|6606.7|6600.7|6605|6599|6607.2|6601.2|6604.7|6598.7|15
1626360400000|2021-07-15 14:46:40|6604.8|6598.8|6607.8|6601.8|6607.8|6601.8|6604.8|6598.8|3
1626360410000|2021-07-15 14:46:50|6605.5|6599.5|6606|6600|6606|6600|6604.2|6598.2|3
1626360420000|2021-07-15 14:47:00|6605.8|6599.8|6603.8|6597.8|6605.8|6599.8|6603.8|6597.8|0
1626360430000|2021-07-15 14:47:10|6604.5|6598.5|6607|6601|6608.5|6602.5|6604.5|6598.5|4
1626360440000|2021-07-15 14:47:20|6607.1|6601.1|6609.8|6603.8|6610|6604|6607.1|6601.1|1
1626360450000|2021-07-15 14:47:30|6610|6604|6606.5|6600.5|6610|6604|6603|6597|4
1626360460000|2021-07-15 14:47:40|6607.3|6601.3|6609.5|6603.5|6610.1|6604.1|6606.8|6600.8|2
1626360470000|2021-07-15 14:47:50|6609.3|6603.3|6609.6|6603.6|6609.6|6603.6|6609.3|6603.3|0
1626360480000|2021-07-15 14:48:00|6609.8|6603.8|6606.6|6600.6|6610.1|6604.1|6606.3|6600.3|4
1626360500000|2021-07-15 14:48:20|6606.8|6600.8|6607.5|6601.5|6608|6602|6606.8|6600.8|0
1626360510000|2021-07-15 14:48:30|6608.2|6602.2|6609.8|6603.8|6609.8|6603.8|6608.2|6602.2|5
1626360520000|2021-07-15 14:48:40|6609.6|6603.6|6609.5|6603.5|6609.8|6603.8|6608.8|6602.8|0
1626360530000|2021-07-15 14:48:50|6609.3|6603.3|6607.6|6601.6|6609.3|6603.3|6607.6|6601.6|2
1626360540000|2021-07-15 14:49:00|6607.4|6601.4|6604.9|6598.9|6607.4|6601.4|6603.4|6597.4|3
1626360550000|2021-07-15 14:49:10|6606.1|6600.1|6604.4|6598.4|6607.4|6601.4|6604.1|6598.1|2
1626360560000|2021-07-15 14:49:20|6604.2|6598.2|6604.7|6598.7|6604.7|6598.7|6603.7|6597.7|20
1626360570000|2021-07-15 14:49:30|6604.4|6598.4|6603.7|6597.7|6604.4|6598.4|6603.7|6597.7|2
1626360580000|2021-07-15 14:49:40|6604|6598|6603.4|6597.4|6604|6598|6603.4|6597.4|0
1626360590000|2021-07-15 14:49:50|6604|6598|6604|6598|6604|6598|6603.7|6597.7|25
1626360600000|2021-07-15 14:50:00|6604.5|6598.5|6604|6598|6604.5|6598.5|6603.7|6597.7|2
1626360620000|2021-07-15 14:50:20|||||||||4
1626360630000|2021-07-15 14:50:30|6602.4|6596.4|6601.9|6595.9|6602.4|6596.4|6601.9|6595.9|2
1626360640000|2021-07-15 14:50:40|6602.3|6596.3|6601|6595|6602.3|6596.3|6600.7|6594.7|19
1626360650000|2021-07-15 14:50:50|||||||||2
1626360660000|2021-07-15 14:51:00|6600.7|6594.7|6601|6595|6601.2|6595.2|6600.4|6594.4|2
1626360670000|2021-07-15 14:51:10|6600.9|6594.9|6601.5|6595.5|6602.3|6596.3|6600.9|6594.9|2
1626360680000|2021-07-15 14:51:20|6601.2|6595.2|6602.1|6596.1|6602.3|6596.3|6601.2|6595.2|44
1626360690000|2021-07-15 14:51:30|6601.8|6595.8|6601.3|6595.3|6601.8|6595.8|6601.3|6595.3|5
1626360700000|2021-07-15 14:51:40|6601|6595|6601|6595|6601|6595|6601|6595|2
1626360710000|2021-07-15 14:51:50|6600.4|6594.4|6599.1|6593.1|6600.4|6594.4|6598.3|6592.3|2
1626360720000|2021-07-15 14:52:00|6598.9|6592.9|6597.8|6591.8|6598.9|6592.9|6597.6|6591.6|3
1626360730000|2021-07-15 14:52:10|6597.6|6591.6|6594.3|6588.3|6597.8|6591.8|6594.3|6588.3|3
1626360740000|2021-07-15 14:52:20|6594.9|6588.9|6594.9|6588.9|6594.9|6588.9|6594.9|6588.9|0
1626360750000|2021-07-15 14:52:30|6595.4|6589.4|6595.9|6589.9|6596.2|6590.2|6595.4|6589.4|5
1626360760000|2021-07-15 14:52:40|6595.6|6589.6|6590.1|6584.1|6595.9|6589.9|6590.1|6584.1|13
1626360770000|2021-07-15 14:52:50|6589.3|6583.3|6589|6583|6589.3|6583.3|6589|6583|1
1626360780000|2021-07-15 14:53:00|6589.2|6583.2|6590.3|6584.3|6590.3|6584.3|6589.2|6583.2|0
1626360790000|2021-07-15 14:53:10|6590.5|6584.5|6590.5|6584.5|6590.5|6584.5|6590.5|6584.5|0
1626360800000|2021-07-15 14:53:20|6592.8|6586.8|6591.7|6585.7|6593|6587|6591.7|6585.7|1
1626360810000|2021-07-15 14:53:30|6591.4|6585.4|6590.7|6584.7|6591.4|6585.4|6590.4|6584.4|2
1626360820000|2021-07-15 14:53:40|6590.5|6584.5|6582.5|6576.5|6590.7|6584.7|6581|6575|14
1626360830000|2021-07-15 14:53:50|6583.7|6577.7|6582|6576|6583.7|6577.7|6582|6576|4
1626360840000|2021-07-15 14:54:00|6581.6|6575.6|6581|6575|6581.6|6575.6|6579.7|6573.7|5
1626360850000|2021-07-15 14:54:10|6580.6|6574.6|6579|6573|6580.6|6574.6|6577.7|6571.7|0
1626360860000|2021-07-15 14:54:20|6578.5|6572.5|6579|6573|6580|6574|6577.9|6571.9|3
1626360870000|2021-07-15 14:54:30|6576|6570|6576|6570|6576|6570|6574.7|6568.7|9
1626360880000|2021-07-15 14:54:40|6575.8|6569.8|6576.2|6570.2|6576.2|6570.2|6575|6569|4
1626360890000|2021-07-15 14:54:50|6576.5|6570.5|6577|6571|6577.3|6571.3|6575.2|6569.2|21
1626360900000|2021-07-15 14:55:00|6576.7|6570.7|6576.7|6570.7|6577|6571|6576.7|6570.7|0
1626360910000|2021-07-15 14:55:10|6576.2|6570.2|6576.5|6570.5|6576.8|6570.8|6574.7|6568.7|3
1626360920000|2021-07-15 14:55:20|6576.8|6570.8|6576.3|6570.3|6577.8|6571.8|6576.3|6570.3|7
1626360930000|2021-07-15 14:55:30|6575.5|6569.5|6576.8|6570.8|6577.8|6571.8|6575.5|6569.5|12
1626360940000|2021-07-15 14:55:40|6577.2|6571.2|6577.3|6571.3|6577.8|6571.8|6577.2|6571.2|0
1626360950000|2021-07-15 14:55:50|6577.5|6571.5|6575.5|6569.5|6577.8|6571.8|6575|6569|16
1626360960000|2021-07-15 14:56:00|6575.3|6569.3|6568.8|6562.8|6575.3|6569.3|6565.7|6559.7|9
1626360970000|2021-07-15 14:56:10|6571.8|6565.8|6565.9|6559.9|6573.3|6567.3|6565.7|6559.7|6
1626360980000|2021-07-15 14:56:20|6566.7|6560.7|6565.9|6559.9|6566.9|6560.9|6565.4|6559.4|0
1626360990000|2021-07-15 14:56:30|6565.8|6559.8|6565.7|6559.7|6568.8|6562.8|6565.7|6559.7|2
1626361000000|2021-07-15 14:56:40|6565.2|6559.2|6563.7|6557.7|6566|6560|6560.5|6554.5|7
1626361010000|2021-07-15 14:56:50|6564|6558|6573.7|6567.7|6574.2|6568.2|6564|6558|1
1626361020000|2021-07-15 14:57:00|6573.5|6567.5|6573|6567|6573.5|6567.5|6572.3|6566.3|0
1626361030000|2021-07-15 14:57:10|6572.2|6566.2|6565.8|6559.8|6572.8|6566.8|6565.7|6559.7|2
1626361040000|2021-07-15 14:57:20|6565.5|6559.5|6565|6559|6565.5|6559.5|6564.5|6558.5|2
1626361050000|2021-07-15 14:57:30|6564.8|6558.8|6564.3|6558.3|6564.8|6558.8|6564|6558|2
1626361060000|2021-07-15 14:57:40|6565.8|6559.8|6556.8|6550.8|6570.5|6560.5|6556.8|6550.8|21
1626361070000|2021-07-15 14:57:50|6556.5|6550.5|6557.3|6551.3|6558|6552|6556|6550|14
1626361080000|2021-07-15 14:58:00|6557|6551|6546.8|6540.8|6557|6551|6545.6|6539.6|10
1626361090000|2021-07-15 14:58:10|6545.6|6539.6|6541.4|6535.4|6545.6|6539.6|6538.5|6532.5|18
1626361100000|2021-07-15 14:58:20|6542.1|6536.1|6545|6539|6546.3|6540.3|6542.1|6536.1|4
1626361110000|2021-07-15 14:58:30|6545.3|6539.3|6544|6538|6545.5|6539.5|6543.2|6537.2|11
1626361120000|2021-07-15 14:58:40|6544.6|6538.6|6543.5|6537.5|6544.6|6538.6|6542.3|6536.3|9
1626361130000|2021-07-15 14:58:50|6543.3|6537.3|6545.5|6539.5|6546.6|6540.6|6543.3|6537.3|11
1626361140000|2021-07-15 14:59:00|6545.8|6539.8|6545.8|6539.8|6546.5|6540.5|6545.8|6539.8|5
1626361150000|2021-07-15 14:59:10|6546.1|6540.1|6546.5|6540.5|6546.5|6540.5|6546.1|6540.1|5
1626361160000|2021-07-15 14:59:20|6546.6|6540.6|6552.8|6546.8|6553.3|6547.3|6546.6|6540.6|11
1626361170000|2021-07-15 14:59:30|6552|6546|6553|6547|6553.5|6547.5|6551.6|6545.6|7
1626361180000|2021-07-15 14:59:40|6553.1|6547.1|6556|6550|6557.6|6551.6|6553.1|6547.1|6
1626361190000|2021-07-15 14:59:50|6555.8|6549.8|6561.3|6555.3|6561.3|6555.3|6555.8|6549.8|1
1626361200000|2021-07-15 15:00:00|6560.9|6554.9|6568.2|6562.2|6568.2|6562.2|6560.6|6554.6|99
1626361210000|2021-07-15 15:00:10|6568|6562|6567.4|6561.4|6568.5|6562.5|6566.6|6560.6|7
1626361220000|2021-07-15 15:00:20|6567.1|6561.1|6567.4|6561.4|6567.4|6561.4|6565.6|6559.6|3
1626361230000|2021-07-15 15:00:30|6566.6|6560.6|6568.9|6562.9|6571.4|6565.4|6566.3|6560.3|1
1626361240000|2021-07-15 15:00:40|6568.7|6562.7|6568.3|6562.3|6568.7|6562.7|6568.3|6562.3|0
1626361250000|2021-07-15 15:00:50|6567.9|6561.9|6568.6|6562.6|6568.6|6562.6|6567.3|6561.3|0
1626361260000|2021-07-15 15:01:00|6568.3|6562.3|6568.3|6562.3|6568.3|6562.3|6568.3|6562.3|2
1626361270000|2021-07-15 15:01:10|6568.8|6562.8|6568.3|6562.3|6569.4|6563.4|6568.3|6562.3|0
1626361280000|2021-07-15 15:01:20|6568.1|6562.1|6564.3|6558.3|6568.1|6562.1|6564.3|6558.3|5
1626361290000|2021-07-15 15:01:30|6564|6558|6561.6|6555.6|6564|6558|6561|6555|6
1626361300000|2021-07-15 15:01:40|6561.8|6555.8|6564|6558|6564|6558|6561.6|6555.6|0
1626361310000|2021-07-15 15:01:50|6564.3|6558.3|6567.8|6561.8|6567.8|6561.8|6564.3|6558.3|4
1626361320000|2021-07-15 15:02:00|6568.5|6562.5|6566|6560|6569.3|6563.3|6566|6560|4
1626361330000|2021-07-15 15:02:10|6565.8|6559.8|6564.5|6558.5|6568.5|6562.5|6563.6|6557.6|6
1626361340000|2021-07-15 15:02:20|6564.6|6558.6|6565.1|6559.1|6565.8|6559.8|6564.5|6558.5|0
1626361350000|2021-07-15 15:02:30|6565.5|6559.5|6565.5|6559.5|6566.8|6560.8|6565.5|6559.5|5
1626361360000|2021-07-15 15:02:40|6565.8|6559.8|6566|6560|6566|6560|6565.8|6559.8|0
1626361370000|2021-07-15 15:02:50|6565.8|6559.8|6567.6|6561.6|6567.6|6561.6|6565.5|6559.5|3
1626361380000|2021-07-15 15:03:00|6568.5|6562.5|6568.1|6562.1|6568.6|6562.6|6567.8|6561.8|4
1626361390000|2021-07-15 15:03:10|6567.6|6561.6|6569.1|6563.1|6569.1|6563.1|6566.6|6560.6|0
1626361400000|2021-07-15 15:03:20|6568.9|6562.9|6568.9|6562.9|6568.9|6562.9|6568.6|6562.6|4
1626361410000|2021-07-15 15:03:30|6568.1|6562.1|6567.4|6561.4|6568.1|6562.1|6567.4|6561.4|2
1626361420000|2021-07-15 15:03:40|||||||||2
1626361430000|2021-07-15 15:03:50|6567.3|6561.3|6567.3|6561.3|6567.3|6561.3|6567.3|6561.3|2
1626361440000|2021-07-15 15:04:00|6567.1|6561.1|6561.8|6555.8|6567.1|6561.1|6560.9|6554.9|3
1626361450000|2021-07-15 15:04:10|6562.1|6556.1|6561.9|6555.9|6562.1|6556.1|6559.1|6553.1|4
1626361460000|2021-07-15 15:04:20|6561.6|6555.6|6563.4|6557.4|6563.9|6557.9|6561.1|6555.1|0
1626361480000|2021-07-15 15:04:40|6562.3|6556.3|6561.8|6555.8|6562.3|6556.3|6561.8|6555.8|0
1626361490000|2021-07-15 15:04:50|6561.5|6555.5|6561.5|6555.5|6561.5|6555.5|6561.5|6555.5|2
1626361500000|2021-07-15 15:05:00|6561.3|6555.3|6560.6|6554.6|6561.3|6555.3|6560.6|6554.6|1
1626361510000|2021-07-15 15:05:10|6564.9|6558.9|6565.8|6559.8|6565.8|6559.8|6564.9|6558.9|36
1626361520000|2021-07-15 15:05:20|6563.9|6557.9|6565.2|6559.2|6565.2|6559.2|6563.9|6557.9|0
1626361530000|2021-07-15 15:05:30|6564.9|6558.9|6564.6|6558.6|6564.9|6558.9|6564.4|6558.4|2
1626361540000|2021-07-15 15:05:40|6564.4|6558.4|6566.2|6560.2|6566.2|6560.2|6564.4|6558.4|0
1626361550000|2021-07-15 15:05:50|6565.8|6559.8|6563.9|6557.9|6566.5|6560.5|6563.9|6557.9|4
1626361560000|2021-07-15 15:06:00|6564.2|6558.2|6562.2|6556.2|6564.2|6558.2|6562.2|6556.2|1
1626361570000|2021-07-15 15:06:10|6562.9|6556.9|6564.3|6558.3|6564.3|6558.3|6562.9|6556.9|0
1626361580000|2021-07-15 15:06:20|6562.7|6556.7|6562.3|6556.3|6564.4|6558.4|6562.3|6556.3|2
1626361590000|2021-07-15 15:06:30|6562|6556|6564.2|6558.2|6564.5|6558.5|6562|6556|0
1626361600000|2021-07-15 15:06:40|6564|6558|6562|6556|6564|6558|6562|6556|4
1626361610000|2021-07-15 15:06:50|6561.8|6555.8|6562.2|6556.2|6562.2|6556.2|6561|6555|0
1626361620000|2021-07-15 15:07:00|6562.6|6556.6|6566|6560|6566.3|6560.3|6562.6|6556.6|0
1626361630000|2021-07-15 15:07:10|6565.5|6559.5|6567|6561|6567|6561|6565.5|6559.5|4
1626361640000|2021-07-15 15:07:20|6567.3|6561.3|6569.7|6563.7|6569.7|6563.7|6567.3|6561.3|35
1626361650000|2021-07-15 15:07:30|6576.1|6570.1|6577.1|6571.1|6579.4|6573.4|6575.7|6569.7|33
1626361660000|2021-07-15 15:07:40|6577.7|6571.7|6576.7|6570.7|6577.7|6571.7|6576.7|6570.7|5
1626361670000|2021-07-15 15:07:50|6577.1|6571.1|6576.7|6570.7|6577.1|6571.1|6576.7|6570.7|0
1626361680000|2021-07-15 15:08:00|6575.6|6569.6|6568.1|6562.1|6575.6|6569.6|6566.4|6559|9
1626361690000|2021-07-15 15:08:10|6568.6|6562.6|6575.9|6569.9|6575.9|6569.9|6567.8|6561.8|29
1626361700000|2021-07-15 15:08:20|6576.5|6570.5|6577.2|6571.2|6578.4|6572.4|6576.5|6570.5|2
1626361710000|2021-07-15 15:08:30|6577.7|6571.7|6574.7|6568.7|6577.7|6571.7|6571.9|6565.9|2
1626361720000|2021-07-15 15:08:40|6574.9|6568.9|6575.9|6569.9|6576.1|6570.1|6574.9|6568.9|0
1626361730000|2021-07-15 15:08:50|6575.7|6569.7|6579.1|6573.1|6579.1|6573.1|6575.4|6569.4|1
1626361740000|2021-07-15 15:09:00|6578.6|6572.6|6581.2|6575.2|6582.4|6576.4|6578.1|6572.1|5
1626361750000|2021-07-15 15:09:10|6581.1|6575.1|6582.4|6576.4|6586.9|6580.9|6579.6|6573.6|5
1626361760000|2021-07-15 15:09:20|6582.9|6576.9|6584.2|6578.2|6584.2|6578.2|6582.9|6576.9|3
1626361770000|2021-07-15 15:09:30|6583.9|6577.9|6582.7|6576.7|6583.9|6577.9|6582.7|6576.7|2
1626361780000|2021-07-15 15:09:40|6581.9|6575.9|6579.7|6573.7|6581.9|6575.9|6579.1|6573.1|2
1626361790000|2021-07-15 15:09:50|6579.2|6573.2|6579.7|6573.7|6579.7|6573.7|6579.2|6573.2|0
1626361800000|2021-07-15 15:10:00|6579.9|6573.9|6577.7|6571.7|6580.2|6574.2|6577.7|6571.7|0
1626361810000|2021-07-15 15:10:10|6577.5|6571.5|6577.5|6571.5|6577.5|6571.5|6577.2|6571.2|1
1626361820000|2021-07-15 15:10:20|6578.7|6572.7|6578.7|6572.7|6578.7|6572.7|6578.7|6572.7|2
1626361830000|2021-07-15 15:10:30|6584.2|6578.2|6583.5|6577.5|6584.2|6578.2|6582.7|6576.7|4
1626361840000|2021-07-15 15:10:40|6583.7|6577.7|6583.7|6577.7|6583.7|6577.7|6582.7|6576.7|0
1626361850000|2021-07-15 15:10:50|6583.3|6577.3|6582.7|6576.7|6583.3|6577.3|6582.7|6576.7|4
1626361860000|2021-07-15 15:11:00|6582.5|6576.5|6581.7|6575.7|6582.5|6576.5|6581.7|6575.7|0
1626361870000|2021-07-15 15:11:10|6580.2|6574.2|6576.2|6570.2|6580.5|6574.5|6576.2|6570.2|6
1626361880000|2021-07-15 15:11:20|6574.7|6568.7|6577.9|6571.9|6577.9|6571.9|6574.7|6568.7|2
1626361890000|2021-07-15 15:11:30|6577.7|6571.7|6571.7|6565.7|6577.7|6571.7|6570.9|6564.9|6
1626361900000|2021-07-15 15:11:40|6572.7|6566.7|6574.7|6568.7|6575.2|6569.2|6572.7|6566.7|1
1626361910000|2021-07-15 15:11:50|6574.9|6568.9|6568.2|6562.2|6574.9|6568.9|6568.2|6562.2|3
1626361920000|2021-07-15 15:12:00|6568.1|6562.1|6567.7|6561.7|6568.1|6562.1|6566.6|6560.6|1
1626361930000|2021-07-15 15:12:10|6567.9|6561.9|6570.9|6564.9|6571.9|6565.9|6567.9|6561.9|5
1626361940000|2021-07-15 15:12:20|6571.6|6565.6|6569.6|6563.6|6571.9|6565.9|6569.6|6563.6|1
1626361950000|2021-07-15 15:12:30|6569.9|6563.9|6568.2|6562.2|6569.9|6563.9|6568.1|6562.1|0
1626361960000|2021-07-15 15:12:40|6569.1|6563.1|6565.9|6559.9|6569.1|6563.1|6565.9|6559.9|5
1626361970000|2021-07-15 15:12:50|6565.2|6559.2|6564.7|6558.7|6565.2|6559.2|6564.6|6558.6|0
1626361980000|2021-07-15 15:13:00|||||||||2
1626361990000|2021-07-15 15:13:10|6565.2|6559.2|6567.7|6561.7|6567.9|6561.9|6565.2|6559.2|2
1626362000000|2021-07-15 15:13:20|6568|6562|6564.7|6558.7|6568.5|6562.5|6564.7|6558.7|0
1626362010000|2021-07-15 15:13:30|6564.9|6558.9|6565.4|6559.4|6565.4|6559.4|6564.9|6558.9|0
1626362020000|2021-07-15 15:13:40|6565.2|6559.2|6564.7|6558.7|6565.2|6559.2|6564.7|6558.7|0
1626362030000|2021-07-15 15:13:50|6564.9|6558.9|6564.7|6558.7|6565.2|6559.2|6564.7|6558.7|0
1626362040000|2021-07-15 15:14:00|6565.4|6559.4|6565.7|6559.7|6565.7|6559.7|6565.4|6559.4|0
1626362050000|2021-07-15 15:14:10|6565.5|6559.5|6569.5|6563.5|6569.5|6563.5|6565.5|6559.5|2
1626362060000|2021-07-15 15:14:20|6569.4|6563.4|6569.2|6563.2|6569.4|6563.4|6569|6563|0
1626362070000|2021-07-15 15:14:30|6569.4|6563.4|6569|6563|6569.5|6563.5|6569|6563|4
1626362080000|2021-07-15 15:14:40|6569.4|6563.4|6569|6563|6569.4|6563.4|6569|6563|2
1626362090000|2021-07-15 15:14:50|6569.4|6563.4|6569.5|6563.5|6569.5|6563.5|6569.4|6563.4|3
1626362100000|2021-07-15 15:15:00|6569.9|6563.9|6570|6564|6571.4|6565.4|6569.9|6563.9|1
1626362110000|2021-07-15 15:15:10|||||||||2
1626362120000|2021-07-15 15:15:20|6570.2|6564.2|6569.2|6563.2|6570.4|6564.4|6569.2|6563.2|0
1626362130000|2021-07-15 15:15:30|6569.5|6563.5|6569.5|6563.5|6569.5|6563.5|6569|6563|0
1626362140000|2021-07-15 15:15:40|6569|6563|6569.4|6563.4|6569.4|6563.4|6569|6563|0
1626362150000|2021-07-15 15:15:50|6569.5|6563.5|6569.5|6563.5|6569.5|6563.5|6569.5|6563.5|0
1626362160000|2021-07-15 15:16:00|||||||||2
1626362170000|2021-07-15 15:16:10|6569|6563|6569|6563|6569|6563|6569|6563|0
1626362190000|2021-07-15 15:16:30|6570.2|6564.2|6570.7|6564.7|6572|6566|6570|6564|48
1626362210000|2021-07-15 15:16:50|6570.5|6564.5|6570.2|6564.2|6570.5|6564.5|6570.2|6564.2|3
1626362220000|2021-07-15 15:17:00|||||||||3
1626362230000|2021-07-15 15:17:10|6570|6564|6569.7|6563.7|6570|6564|6569|6563|2
1626362240000|2021-07-15 15:17:20|6570|6564|6572.3|6566.3|6572.3|6566.3|6569|6563|2
1626362250000|2021-07-15 15:17:30|6576.2|6570.2|6576.5|6570.5|6576.5|6570.5|6572.8|6566.8|65
1626362260000|2021-07-15 15:17:40|6576.2|6570.2|6576.2|6570.2|6576.2|6570.2|6576.2|6570.2|1
1626362270000|2021-07-15 15:17:50|6576.5|6570.5|6574.7|6568.7|6576.5|6570.5|6574.2|6568.2|4
1626362280000|2021-07-15 15:18:00|6574.4|6568.4|6574.4|6568.4|6574.7|6568.7|6574.2|6568.2|0
1626362290000|2021-07-15 15:18:10|6574.7|6568.7|6574.9|6568.9|6574.9|6568.9|6574.7|6568.7|0
1626362300000|2021-07-15 15:18:20|6574.7|6568.7|6574.7|6568.7|6575|6569|6574.7|6568.7|4
1626362310000|2021-07-15 15:18:30|6574.2|6568.2|6575.2|6569.2|6575.2|6569.2|6574.2|6568.2|0
1626362320000|2021-07-15 15:18:40|6574.7|6568.7|6573.3|6567.3|6574.7|6568.7|6573.3|6567.3|3
1626362330000|2021-07-15 15:18:50|6573|6567|6572.2|6566.2|6573.2|6567.2|6572.2|6566.2|2
1626362340000|2021-07-15 15:19:00|6571.7|6565.7|6570.5|6564.5|6572.5|6565.7|6569.8|6562.5|1
1626362350000|2021-07-15 15:19:10|6570.2|6564.2|6574.3|6568.3|6575|6569|6570.2|6564.2|2
1626362360000|2021-07-15 15:19:20|6573.5|6567.5|6576|6570|6576|6570|6573.5|6565.8|0
1626362370000|2021-07-15 15:19:30|6575.8|6569.8|6573|6567|6575.8|6569.8|6573|6567|0
1626362380000|2021-07-15 15:19:40|6573.2|6567.2|6573|6567|6575|6569|6573|6567|2
1626362390000|2021-07-15 15:19:50|6572.8|6566.8|6573|6567|6573.5|6567.5|6572.8|6566.8|0
1626362400000|2021-07-15 15:20:00|6573.2|6567.2|6573.2|6567.2|6575.4|6569.4|6573|6567|0
1626362410000|2021-07-15 15:20:10|6573|6567|6572.5|6566.5|6573|6567|6572|6566|4
1626362420000|2021-07-15 15:20:20|6572.8|6566.8|6572.5|6566.5|6573.2|6567.2|6572|6566|0
1626362430000|2021-07-15 15:20:30|6572.3|6566.3|6574|6568|6574|6568|6572.3|6566.3|2
1626362440000|2021-07-15 15:20:40|6572|6566|6572|6566|6572.8|6566.8|6572|6566|3
1626362450000|2021-07-15 15:20:50|6570.2|6564.2|6569.7|6563.7|6570.2|6564.2|6569|6563|1
1626362460000|2021-07-15 15:21:00|6570|6564|6569.3|6563.3|6570|6564|6569.3|6563.3|1
1626362470000|2021-07-15 15:21:10|6569|6563|6569.3|6563.3|6569.3|6563.3|6568.8|6562.8|0
1626362480000|2021-07-15 15:21:20|6568.8|6562.8|6569|6563|6569.3|6563.3|6568.8|6562.8|1
1626362490000|2021-07-15 15:21:30|6568.8|6562.8|6569|6563|6569|6563|6568.8|6562.8|2
1626362500000|2021-07-15 15:21:40|6568.8|6562.8|6569.3|6563.3|6569.3|6563.3|6568.8|6562.8|0
1626362520000|2021-07-15 15:22:00|6570|6564|6569.7|6563.7|6570|6564|6569.3|6563.3|7
1626362530000|2021-07-15 15:22:10|6569.5|6563.5|6569.7|6563.7|6569.7|6563.7|6569.5|6563.5|2
1626362540000|2021-07-15 15:22:20|6574.5|6564.5|6570.5|6564.5|6574.5|6565.5|6570.5|6564.2|2
1626362550000|2021-07-15 15:22:30|6570.3|6564.3|6570.5|6564.5|6570.5|6564.5|6570|6564|2
1626362560000|2021-07-15 15:22:40|6569.3|6563.3|6569.3|6563.3|6569.6|6563.6|6569.3|6563.3|0
1626362570000|2021-07-15 15:22:50|6568.8|6562.8|6568.8|6562.8|6568.8|6562.8|6568.8|6562.8|0
1626362580000|2021-07-15 15:23:00|6568|6562|6565.3|6559.3|6568|6562|6565|6559|0
1626362590000|2021-07-15 15:23:10|6564.8|6558.8|6563.1|6557.1|6565.3|6559.3|6563.1|6557.1|0
1626362600000|2021-07-15 15:23:20|6562.9|6556.9|6563.8|6557.8|6563.8|6557.8|6562.3|6556.3|0
1626362610000|2021-07-15 15:23:30|6563.6|6557.6|6561.6|6555.6|6564.8|6557.8|6561.6|6553.8|2
1626362620000|2021-07-15 15:23:40|6561.8|6555.8|6559.8|6553.8|6561.8|6555.8|6559.8|6553.8|0
1626362630000|2021-07-15 15:23:50|6559.6|6553.6|6559.6|6553.6|6559.8|6553.8|6559.6|6553.6|4
1626362640000|2021-07-15 15:24:00|6560.3|6554.3|6560.4|6554.4|6560.9|6554.9|6560.1|6554.1|1
1626362650000|2021-07-15 15:24:10|6560.3|6554.3|6560.4|6554.4|6560.9|6554.9|6559.4|6553.4|2
1626362660000|2021-07-15 15:24:20|6560.6|6554.6|6558.3|6552.3|6560.9|6554.9|6557.6|6551.6|0
1626362670000|2021-07-15 15:24:30|6558.6|6552.6|6562.3|6556.3|6562.3|6556.3|6558.6|6552.6|9
1626362680000|2021-07-15 15:24:40|6562.5|6556.5|6564.3|6558.3|6565.8|6558.5|6562.3|6555.8|0
1626362690000|2021-07-15 15:24:50|6564.5|6558.5|6565.5|6559.5|6566.3|6560.3|6564.5|6558.5|0
1626362700000|2021-07-15 15:25:00|6565|6559|6563.5|6557.5|6565|6559|6563.3|6557.3|0
1626362710000|2021-07-15 15:25:10|6563|6557|6564|6558|6564|6558|6562.7|6556.7|5
1626362720000|2021-07-15 15:25:20|6564.9|6558.9|6562|6556|6565.4|6559.4|6561.8|6555.8|2
1626362730000|2021-07-15 15:25:30|6561.8|6555.8|6561.5|6555.5|6562|6556|6561|6555|0
1626362740000|2021-07-15 15:25:40|6563|6557|6563|6557|6563|6557|6563|6557|0
1626362750000|2021-07-15 15:25:50|6563.5|6557.5|6561.3|6555.3|6563.8|6557.5|6560.3|6553.8|4
1626362760000|2021-07-15 15:26:00|6560|6554|6561|6555|6561.6|6555.6|6560|6554|2
1626362770000|2021-07-15 15:26:10|||||||||2
1626362780000|2021-07-15 15:26:20|6560.8|6554.8|6557.5|6551.5|6560.8|6554.8|6557.5|6551.5|3
1626362790000|2021-07-15 15:26:30|6557.8|6551.8|6558.5|6552.5|6558.5|6552.5|6557.5|6551.5|0
1626362800000|2021-07-15 15:26:40|6558.9|6552.9|6558.5|6552.5|6559|6553|6558.5|6552.5|0
1626362810000|2021-07-15 15:26:50|6558.2|6552.2|6558.7|6552.7|6558.7|6552.7|6558.2|6552.2|0
1626362820000|2021-07-15 15:27:00|6558.9|6552.9|6562.9|6556.9|6562.9|6556.9|6558.9|6552.9|2
1626362830000|2021-07-15 15:27:10|6563.1|6557.1|6567.4|6561.4|6567.4|6561.4|6563.1|6557.1|18
1626362840000|2021-07-15 15:27:20|6567.1|6561.1|6566.1|6560.1|6567.1|6561.1|6566.1|6560.1|0
1626362850000|2021-07-15 15:27:30|6565.9|6559.9|6565.9|6559.9|6565.9|6559.9|6565.9|6559.9|0
1626362860000|2021-07-15 15:27:40|6565.7|6559.7|6563.5|6557.5|6565.7|6559.7|6563.5|6557.5|4
1626362870000|2021-07-15 15:27:50|6563|6557|6564.2|6558.2|6564.2|6558.2|6563|6557|0
1626362880000|2021-07-15 15:28:00|6564.8|6558.8|6565.7|6559.7|6565.7|6559.7|6564.8|6558.8|5
1626362890000|2021-07-15 15:28:10|6565.5|6559.5|6564.2|6558.2|6565.5|6559.5|6563.7|6557.7|2
1626362900000|2021-07-15 15:28:20|6564.5|6558.5|6565.6|6559.6|6565.6|6559.6|6564.5|6558.5|0
1626362910000|2021-07-15 15:28:30|6565.9|6559.9|6565.7|6559.7|6566.4|6560.4|6565.7|6559.7|1
1626362930000|2021-07-15 15:28:50|6565.3|6559.3|6565.3|6559.3|6565.6|6559.6|6565.3|6559.3|24
1626362940000|2021-07-15 15:29:00|6564.7|6558.7|6563.3|6557.3|6564.7|6558.7|6563.3|6557.3|6
1626362950000|2021-07-15 15:29:10|6562.8|6556.8|6561.9|6555.9|6563.2|6557.2|6561.9|6555.9|2
1626362960000|2021-07-15 15:29:20|6562|6556|6561.2|6555.2|6562|6556|6561.2|6555.2|1
1626362970000|2021-07-15 15:29:30|6563|6557|6562.8|6556.8|6563.3|6557.3|6562.8|6556.8|7
1626362980000|2021-07-15 15:29:40|6562.3|6556.3|6562|6556|6562.3|6556.3|6562|6556|0
1626362990000|2021-07-15 15:29:50|6562.3|6556.3|6564.8|6558.8|6564.8|6558.8|6562.3|6556.3|3
1626363000000|2021-07-15 15:30:00|6565.1|6559.1|6566.2|6560.2|6566.5|6560.5|6565.1|6559.1|15
1626363010000|2021-07-15 15:30:10|6565.6|6559.6|6567.5|6561.5|6567.7|6561.7|6565.3|6559.3|1
1626363020000|2021-07-15 15:30:20|6567.7|6561.7|6567.5|6561.5|6567.7|6561.7|6567.5|6561.5|0
1626363030000|2021-07-15 15:30:30|6567.7|6561.7|6567.8|6561.8|6568.3|6562.3|6567.7|6561.7|0
1626363040000|2021-07-15 15:30:40|6570.3|6564.3|6570.8|6564.8|6571.1|6565.1|6570.3|6564.3|0
1626363050000|2021-07-15 15:30:50|6570.3|6564.3|6570.8|6564.8|6570.8|6564.8|6570.3|6564.3|3
1626363060000|2021-07-15 15:31:00|6570.6|6564.6|6570.8|6564.8|6570.8|6564.8|6570.3|6564.3|0
1626363070000|2021-07-15 15:31:10|6570.3|6564.3|6568.6|6562.6|6570.3|6564.3|6568|6562|0
1626363080000|2021-07-15 15:31:20|6569.3|6563.3|6569.5|6563.5|6569.5|6563.5|6569.3|6563.3|5
1626363090000|2021-07-15 15:31:30|6569.7|6563.7|6571|6565|6571|6565|6569.7|6563.7|0
1626363100000|2021-07-15 15:31:40|6570.8|6564.8|6572.8|6566.8|6573.5|6567.5|6570.1|6564.1|2
1626363110000|2021-07-15 15:31:50|6573|6567|6575.1|6569.1|6575.1|6569.1|6572.6|6566.6|2
1626363120000|2021-07-15 15:32:00|6575.3|6569.3|6574.6|6568.6|6575.3|6569.3|6571.5|6565.5|1
1626363130000|2021-07-15 15:32:10|6574.8|6568.8|6576.6|6570.6|6576.6|6570.6|6574.8|6568.8|1
1626363140000|2021-07-15 15:32:20|6577.3|6571.3|6575.3|6569.3|6577.3|6571.3|6574.8|6568.8|0
1626363150000|2021-07-15 15:32:30|6575.1|6569.1|6572|6566|6575.1|6569.1|6572|6566|0
1626363160000|2021-07-15 15:32:40|6572.3|6566.3|6572|6566|6573.3|6567.3|6572|6566|0
1626363170000|2021-07-15 15:32:50|6571.1|6565.1|6570.6|6564.6|6571.1|6565.1|6570.6|6564.6|2
1626363180000|2021-07-15 15:33:00|6570|6564|6571.3|6565.3|6571.3|6565.3|6570|6564|0
1626363190000|2021-07-15 15:33:10|6571.1|6565.1|6574.1|6568.1|6574.1|6568.1|6570.6|6564.6|7
1626363200000|2021-07-15 15:33:20|||||||||1
1626363210000|2021-07-15 15:33:30|6574.3|6568.3|6575.9|6569.9|6576.6|6570.6|6574.3|6568.3|2
1626363220000|2021-07-15 15:33:40|6575.7|6569.7|6576.9|6570.9|6576.9|6570.9|6575.7|6569.7|0
1626363230000|2021-07-15 15:33:50|6577.3|6571.3|6576.9|6570.9|6577.3|6571.3|6576.9|6570.9|3
1626363240000|2021-07-15 15:34:00|6576.4|6570.4|6574.5|6568.5|6576.4|6570.4|6574.2|6568.2|14
1626363250000|2021-07-15 15:34:10|6574.3|6568.3|6575.3|6569.3|6575.7|6569.7|6574.3|6568.3|3
1626363260000|2021-07-15 15:34:20|6575|6569|6575|6569|6575|6569|6575|6569|0
1626363270000|2021-07-15 15:34:30|||||||||3
1626363280000|2021-07-15 15:34:40|6574.2|6568.2|6574.2|6568.2|6574.2|6568.2|6574.2|6568.2|2
1626363290000|2021-07-15 15:34:50|6573.5|6567.5|6574.5|6568.5|6575|6569|6573.5|6567.5|2
1626363300000|2021-07-15 15:35:00|6574.7|6568.7|6575.3|6569.3|6575.3|6569.3|6574.7|6568.7|1
1626363310000|2021-07-15 15:35:10|6575.6|6569.6|6575.3|6569.3|6575.6|6569.6|6575|6569|4
1626363320000|2021-07-15 15:35:20|6575|6569|6572.3|6566.3|6575.3|6569.3|6572.3|6566.3|2
1626363330000|2021-07-15 15:35:30|6572.1|6566.1|6572.1|6566.1|6572.1|6566.1|6572|6566|3
1626363340000|2021-07-15 15:35:40|6571.6|6565.6|6574.8|6568.8|6574.8|6568.8|6571.5|6565.5|3
1626363350000|2021-07-15 15:35:50|6574.3|6568.3|6574.3|6568.3|6574.8|6568.8|6574.3|6568.3|0
1626363360000|2021-07-15 15:36:00|6574.8|6568.8|6575.5|6569.5|6576|6570|6574.8|6568.8|1
1626363370000|2021-07-15 15:36:10|6575.1|6569.1|6575.3|6569.3|6575.3|6569.3|6574.6|6568.6|0
1626363380000|2021-07-15 15:36:20|6575|6569|6573.6|6567.6|6575|6569|6573.3|6567.3|0
1626363390000|2021-07-15 15:36:30|||||||||2
1626363400000|2021-07-15 15:36:40|6572.1|6566.1|6572|6566|6572.1|6566.1|6571.8|6565.8|1
1626363420000|2021-07-15 15:37:00|6571.8|6565.8|6576|6570|6576.5|6570.5|6571.8|6565.8|5
1626363430000|2021-07-15 15:37:10|6575.8|6569.8|6575.3|6569.3|6575.8|6569.8|6575|6569|0
1626363440000|2021-07-15 15:37:20|6575|6569|6574.5|6568.5|6575|6569|6574.5|6568.5|2
1626363450000|2021-07-15 15:37:30|6574.6|6568.6|6575.1|6569.1|6575.1|6569.1|6574.3|6568.3|2
1626363460000|2021-07-15 15:37:40|6574.8|6568.8|6574.8|6568.8|6574.8|6568.8|6574.8|6568.8|0
1626363470000|2021-07-15 15:37:50|6575|6569|6574.8|6568.8|6575|6569|6574.8|6568.8|6
1626363480000|2021-07-15 15:38:00|6575.9|6569.9|6574.8|6568.8|6575.9|6569.9|6574.8|6568.8|10
1626363490000|2021-07-15 15:38:10|6574.6|6568.6|6574.8|6568.8|6574.8|6568.8|6573.8|6567.8|3
1626363500000|2021-07-15 15:38:20|6575|6569|6575.3|6569.3|6575.3|6569.3|6575|6569|2
1626363510000|2021-07-15 15:38:30|6575.5|6569.5|6575.3|6569.3|6575.5|6569.5|6575.3|6569.3|0
1626363520000|2021-07-15 15:38:40|6577.8|6571.8|6577.1|6571.1|6577.8|6571.8|6577.1|6571.1|1
1626363530000|2021-07-15 15:38:50|6578.8|6572.8|6579.4|6573.4|6581.4|6573.4|6578.8|6571.4|4
1626363540000|2021-07-15 15:39:00|6579.6|6573.6|6582.6|6576.6|6582.6|6576.6|6579.6|6573.6|5
1626363550000|2021-07-15 15:39:10|6581.9|6575.9|6580.1|6574.1|6581.9|6575.9|6575.8|6569.8|10
1626363560000|2021-07-15 15:39:20|6582.1|6576.1|6581.3|6575.3|6582.1|6576.1|6581.3|6575.3|13
1626363570000|2021-07-15 15:39:30|6581.6|6575.6|6581.8|6575.8|6582.9|6576.9|6581.3|6575.3|1
1626363580000|2021-07-15 15:39:40|||||||||1
1626363590000|2021-07-15 15:39:50|6581.3|6575.3|6582.9|6576.9|6582.9|6576.9|6581.3|6575.3|7
1626363600000|2021-07-15 15:40:00|6583.1|6577.1|6582.4|6576.4|6583.1|6577.1|6582.4|6576.4|0
1626363610000|2021-07-15 15:40:10|6582.1|6576.1|6581.6|6575.6|6582.4|6576.4|6581.6|6575.6|2
1626363620000|2021-07-15 15:40:20|6581.1|6575.1|6581.1|6575.1|6581.1|6575.1|6581.1|6575.1|1
1626363630000|2021-07-15 15:40:30|6580.9|6574.9|6582.8|6576.8|6582.8|6576.8|6580.9|6574.9|2
1626363640000|2021-07-15 15:40:40|6583.1|6577.1|6582.6|6576.6|6583.1|6577.1|6582.3|6576.3|5
1626363650000|2021-07-15 15:40:50|6582.3|6576.3|6584.8|6578.8|6584.8|6578.8|6582.3|6576.3|10
1626363660000|2021-07-15 15:41:00|6583.5|6577.5|6583.8|6577.8|6584|6578|6583.5|6577.5|4
1626363670000|2021-07-15 15:41:10|6584.2|6578.2|6584|6578|6584.3|6578.3|6583.5|6577.5|24
1626363680000|2021-07-15 15:41:20|6583.8|6577.8|6584|6578|6584.3|6578.3|6583.5|6577.5|12
1626363710000|2021-07-15 15:41:50|6580.6|6574.6|6580.6|6574.6|6580.6|6574.6|6580.6|6574.6|2
1626363720000|2021-07-15 15:42:00|6580.8|6574.8|6580.8|6574.8|6580.8|6574.8|6580.8|6574.8|0
1626363730000|2021-07-15 15:42:10|6580.3|6574.3|6579.7|6573.7|6580.3|6574.3|6579.7|6573.7|3
1626363740000|2021-07-15 15:42:20|6577.4|6571.4|6578.9|6572.9|6578.9|6572.9|6577.4|6571.4|0
1626363750000|2021-07-15 15:42:30|6574.3|6568.3|6576.9|6570.9|6577.4|6571.4|6574.3|6568.3|7
1626363760000|2021-07-15 15:42:40|6577.7|6571.7|6580.3|6574.3|6581.1|6575.1|6577.7|6571.7|8
1626363770000|2021-07-15 15:42:50|6579.3|6573.3|6577.5|6571.5|6579.6|6573.6|6576.4|6570.4|3
1626363780000|2021-07-15 15:43:00|6577.8|6571.8|6576.5|6570.5|6578.3|6572.3|6576.5|6570.5|0
1626363790000|2021-07-15 15:43:10|6577.5|6571.5|6577|6571|6577.5|6571.5|6577|6571|2
1626363800000|2021-07-15 15:43:20|6577.2|6571.2|6578.8|6572.8|6578.8|6572.8|6577.2|6571.2|0
1626363820000|2021-07-15 15:43:40|6579.1|6573.1|6579.6|6573.6|6579.8|6573.8|6579.1|6573.1|0
1626363830000|2021-07-15 15:43:50|6579.4|6573.4|6579.6|6573.6|6579.6|6573.6|6579.4|6573.4|0
1626363840000|2021-07-15 15:44:00|6579.3|6573.3|6579.8|6573.8|6579.8|6573.8|6579.3|6573.3|2
1626363850000|2021-07-15 15:44:10|6579.3|6573.3|6579.8|6573.8|6579.8|6573.8|6579.3|6573.3|0
1626363860000|2021-07-15 15:44:20|6579.6|6573.6|6579.6|6573.6|6579.6|6573.6|6579.6|6573.6|0
1626363870000|2021-07-15 15:44:30|6579.3|6573.3|6580.1|6574.1|6580.1|6574.1|6579.3|6573.3|4
1626363880000|2021-07-15 15:44:40|6579.3|6573.3|6580.1|6574.1|6580.1|6574.1|6579.3|6573.3|0
1626363890000|2021-07-15 15:44:50|6580.3|6574.3|6580.2|6574.2|6581.1|6575.1|6580.2|6574.2|2
1626363900000|2021-07-15 15:45:00|6579.7|6573.7|6582.5|6576.5|6582.8|6576.8|6579.7|6573.7|3
1626363910000|2021-07-15 15:45:10|6582.6|6576.6|6582.6|6576.6|6582.6|6576.6|6581.6|6575.6|0
1626363920000|2021-07-15 15:45:20|6582.8|6576.8|6581.6|6575.6|6582.8|6576.8|6581.6|6575.6|0
1626363930000|2021-07-15 15:45:30|6581.8|6575.8|6581.1|6575.1|6581.8|6575.8|6581.1|6575.1|1
1626363940000|2021-07-15 15:45:40|6580.9|6574.9|6582.1|6576.1|6582.1|6576.1|6580.9|6574.9|0
1626363950000|2021-07-15 15:45:50|6581.9|6575.9|6581.4|6575.4|6581.9|6575.9|6581.4|6575.4|2
1626363960000|2021-07-15 15:46:00|6581.1|6575.1|6581.1|6575.1|6581.4|6575.4|6581.1|6575.1|0
1626363980000|2021-07-15 15:46:20|6579.5|6573.5|6578.4|6572.4|6580|6574|6578.4|6572.4|4
1626364000000|2021-07-15 15:46:40|6578.7|6572.7|6578.4|6572.4|6578.7|6572.7|6578.4|6572.4|2
1626364010000|2021-07-15 15:46:50|6578.2|6572.2|6578.4|6572.4|6578.4|6572.4|6578|6572|2
1626364020000|2021-07-15 15:47:00|6577.9|6571.9|6575.2|6569.2|6577.9|6571.9|6573.6|6567.6|3
1626364030000|2021-07-15 15:47:10|6575.5|6569.5|6575.4|6569.4|6577.7|6569.9|6575|6567.4|0
1626364040000|2021-07-15 15:47:20|6575|6569|6575.6|6569.6|6578.1|6569.6|6575|6568.1|0
1626364060000|2021-07-15 15:47:40|6574.6|6568.6|6570.1|6564.1|6574.6|6568.6|6570.1|6564.1|3
1626364070000|2021-07-15 15:47:50|6569.9|6563.9|6569.8|6563.8|6570.1|6564.1|6569.3|6563.3|0
1626364080000|2021-07-15 15:48:00|6569.2|6563.2|6571.3|6565.3|6571.8|6565.8|6569.2|6563.2|4
1626364090000|2021-07-15 15:48:10|6571.1|6565.1|6570.4|6564.4|6571.4|6565.4|6570.2|6564.2|7
1626364100000|2021-07-15 15:48:20|6570.2|6564.2|6571.4|6565.4|6571.4|6565.4|6569.9|6563.9|0
1626364110000|2021-07-15 15:48:30|6571.6|6565.6|6570.2|6564.2|6571.6|6565.6|6570.2|6564.2|2
1626364120000|2021-07-15 15:48:40|6570.7|6564.7|6570.4|6564.4|6571.2|6565.2|6569.1|6563.1|5
1626364130000|2021-07-15 15:48:50|6570.1|6564.1|6569.6|6563.6|6570.4|6564.4|6568.6|6562.6|2
1626364140000|2021-07-15 15:49:00|6569.4|6563.4|6567.4|6561.4|6569.4|6563.4|6567.2|6561.2|3
1626364150000|2021-07-15 15:49:10|6566.6|6560.6|6567.3|6561.3|6567.6|6561.6|6566.1|6560.1|1
1626364160000|2021-07-15 15:49:20|6567.1|6561.1|6566.1|6560.1|6567.1|6561.1|6565.8|6559.8|1
1626364170000|2021-07-15 15:49:30|6565.9|6559.9|6565.9|6559.9|6565.9|6559.9|6565.9|6559.9|2
1626364180000|2021-07-15 15:49:40|6566.1|6560.1|6566.1|6560.1|6566.3|6560.3|6565.4|6559.4|3
1626364190000|2021-07-15 15:49:50|6565.9|6559.9|6565.6|6559.6|6566.1|6560.1|6565.6|6559.6|1
1626364200000|2021-07-15 15:50:00|6565.9|6559.9|6568|6562|6568|6562|6564.8|6558.8|14
1626364210000|2021-07-15 15:50:10|6566.3|6560.3|6565.8|6559.8|6566.8|6560.8|6565.3|6559.3|3
1626364220000|2021-07-15 15:50:20|6565.6|6559.6|6566.3|6560.3|6566.3|6560.3|6565.3|6559.3|2
1626364230000|2021-07-15 15:50:30|6566.1|6560.1|6565.4|6559.4|6566.1|6560.1|6565.3|6559.3|2
1626364240000|2021-07-15 15:50:40|6565.3|6559.3|6564.8|6558.8|6565.6|6559.6|6564.8|6558.8|2
1626364260000|2021-07-15 15:51:00|6564.3|6558.3|6566.8|6560.8|6568.3|6562.3|6563.7|6557.7|1
1626364270000|2021-07-15 15:51:10|6566.3|6560.3|6565.8|6559.8|6566.3|6560.3|6565.8|6559.8|0
1626364280000|2021-07-15 15:51:20|6566.3|6560.3|6566.3|6560.3|6566.3|6560.3|6566.3|6560.3|1
1626364290000|2021-07-15 15:51:30|||||||||2
1626364300000|2021-07-15 15:51:40|6566.1|6560.1|6565.9|6559.9|6566.1|6560.1|6565.9|6559.9|3
1626364310000|2021-07-15 15:51:50|6566.1|6560.1|6565.8|6559.8|6566.3|6560.3|6565.8|6559.8|5
1626364320000|2021-07-15 15:52:00|6566.3|6560.3|6566.1|6560.1|6566.6|6560.6|6565.8|6559.8|2
1626364330000|2021-07-15 15:52:10|6566.4|6560.4|6566.4|6560.4|6566.4|6560.4|6566.1|6560.1|4
1626364340000|2021-07-15 15:52:20|6565.8|6559.8|6566.9|6560.9|6566.9|6560.9|6565.6|6559.6|1
1626364350000|2021-07-15 15:52:30|6566.7|6560.7|6566.6|6560.6|6566.7|6560.7|6566.4|6560.4|2
1626364360000|2021-07-15 15:52:40|6566.9|6560.9|6565.4|6559.4|6566.9|6560.9|6565.4|6559.4|3
1626364370000|2021-07-15 15:52:50|6565.9|6559.9|6568.6|6562.6|6568.9|6562.9|6565.9|6559.9|21
1626364380000|2021-07-15 15:53:00|6568.9|6562.9|6569.1|6563.1|6569.4|6563.4|6568.1|6562.1|6
1626364390000|2021-07-15 15:53:10|6568.9|6562.9|6566.2|6560.2|6568.9|6562.9|6565.5|6559.5|5
1626364400000|2021-07-15 15:53:20|6566|6560|6566.4|6560.4|6567.5|6561.5|6565.7|6559.7|2
1626364410000|2021-07-15 15:53:30|6566.7|6560.7|6565.6|6559.6|6566.7|6560.7|6565.6|6559.6|0
1626364420000|2021-07-15 15:53:40|6565.4|6559.4|6565.6|6559.6|6566.1|6560.1|6565.4|6559.4|1
1626364430000|2021-07-15 15:53:50|6566.1|6560.1|6566.4|6560.4|6566.4|6560.4|6566.1|6560.1|7
1626364440000|2021-07-15 15:54:00|6565.4|6559.4|6566.9|6560.9|6568.4|6562.4|6565.4|6559.4|1
1626364450000|2021-07-15 15:54:10|6567.9|6561.9|6567.9|6561.9|6567.9|6561.9|6567.4|6561.4|5
1626364460000|2021-07-15 15:54:20|6567.7|6561.7|6568.8|6562.8|6568.8|6562.8|6567.4|6561.4|2
1626364470000|2021-07-15 15:54:30|6568.6|6562.6|6566.1|6560.1|6568.6|6562.6|6566.1|6560.1|1
1626364480000|2021-07-15 15:54:40|6565.8|6559.8|6565.6|6559.6|6566.3|6560.3|6565.6|6559.6|2
1626364490000|2021-07-15 15:54:50|6565.3|6559.3|6564.8|6558.8|6565.3|6559.3|6564.5|6558.5|0
1626364500000|2021-07-15 15:55:00|6565.1|6559.1|6566.6|6560.6|6566.6|6560.6|6565.1|6559.1|1
1626364510000|2021-07-15 15:55:10|6566.3|6560.3|6566.6|6560.6|6566.6|6560.6|6566.3|6560.3|2
1626364520000|2021-07-15 15:55:20|6566.3|6560.3|6566.6|6560.6|6568.6|6562.6|6566.3|6560.3|0
1626364530000|2021-07-15 15:55:30|6566.3|6560.3|6566.4|6560.4|6566.6|6560.6|6566.3|6560.3|0
1626364540000|2021-07-15 15:55:40|6566.1|6560.1|6565.4|6559.4|6566.1|6560.1|6565.2|6559.2|9
1626364550000|2021-07-15 15:55:50|6564.6|6558.6|6564.6|6558.6|6564.6|6558.6|6564.6|6558.6|0
1626364560000|2021-07-15 15:56:00|6563.8|6557.8|6564.6|6558.6|6564.6|6558.6|6563.8|6557.8|5
1626364570000|2021-07-15 15:56:10|6564.8|6558.8|6568.5|6562.5|6569.3|6563.3|6564.8|6558.8|4
1626364580000|2021-07-15 15:56:20|6568.3|6562.3|6567.1|6561.1|6569|6563|6567.1|6561.1|0
1626364590000|2021-07-15 15:56:30|6567.5|6561.5|6569.1|6563.1|6570.1|6564.1|6567.5|6561.5|0
1626364600000|2021-07-15 15:56:40|6569.3|6563.3|6569.4|6563.4|6570.6|6564.6|6568.8|6562.8|1
1626364610000|2021-07-15 15:56:50|6569.1|6563.1|6569.6|6563.6|6569.7|6563.7|6567.8|6561.8|5
1626364620000|2021-07-15 15:57:00|6569.1|6563.1|6567.4|6561.4|6569.6|6563.6|6567.4|6561.4|2
1626364630000|2021-07-15 15:57:10|6567.1|6561.1|6566.8|6560.8|6567.1|6561.1|6565.8|6559.8|0
1626364640000|2021-07-15 15:57:20|6567|6561|6565.8|6559.8|6567.3|6561.3|6565.8|6559.8|0
1626364650000|2021-07-15 15:57:30|6566.5|6560.5|6566.3|6560.3|6566.8|6560.8|6565.3|6559.3|8
1626364660000|2021-07-15 15:57:40|6565.3|6559.3|6567.3|6561.3|6567.3|6561.3|6565.3|6559.3|0
1626364670000|2021-07-15 15:57:50|6567.5|6561.5|6567.8|6561.8|6567.8|6561.8|6565.8|6559.8|5
1626364680000|2021-07-15 15:58:00|6569.3|6563.3|6569.6|6563.6|6569.6|6563.6|6569.1|6563.1|3
1626364690000|2021-07-15 15:58:10|6569.8|6563.8|6570.3|6564.3|6570.3|6564.3|6569.3|6563.3|22
1626364700000|2021-07-15 15:58:20|6570|6564|6567.6|6561.6|6570|6564|6567.1|6561.1|20
1626364710000|2021-07-15 15:58:30|6567.9|6561.9|6565.5|6559.5|6567.9|6561.9|6565|6559|6
1626364730000|2021-07-15 15:58:50|6566.5|6560.5|6567.4|6561.4|6567.6|6561.6|6565.5|6559.5|15
1626364740000|2021-07-15 15:59:00|6567.1|6561.1|6565.6|6559.6|6567.1|6561.1|6565.4|6559.4|4
1626364750000|2021-07-15 15:59:10|6565.1|6559.1|6563.6|6557.6|6565.8|6559.8|6563.6|6557.6|2
1626364760000|2021-07-15 15:59:20|6563.8|6557.8|6565.1|6559.1|6565.4|6559.4|6563.8|6557.8|5
1626364770000|2021-07-15 15:59:30|6564.9|6558.9|6564.6|6558.6|6565.1|6559.1|6564.6|6558.6|3
1626364780000|2021-07-15 15:59:40|6565.1|6559.1|6566.8|6560.8|6567.4|6561.4|6564.4|6558.4|6
1626364790000|2021-07-15 15:59:50|6566.3|6560.3|6566.4|6560.4|6566.8|6560.8|6565.9|6559.9|3
1626364800000|2021-07-15 16:00:00|6565.9|6559.9|6565.3|6559.3|6565.9|6559.9|6563.9|6557.9|0
1626364810000|2021-07-15 16:00:10|6565.6|6559.6|6565.8|6559.8|6565.8|6559.8|6565.6|6559.6|0
1626364820000|2021-07-15 16:00:20|6565.6|6559.6|6574.8|6568.8|6574.8|6568.8|6564.4|6558.4|13
1626364830000|2021-07-15 16:00:30|6574.3|6568.3|6571.4|6565.4|6575.6|6569.6|6571.4|6565.4|3
1626364840000|2021-07-15 16:00:40|6572.3|6566.3|6571.9|6565.9|6573.1|6567.1|6571.3|6565.3|1
1626364850000|2021-07-15 16:00:50|6573.1|6567.1|6577.4|6571.4|6578.3|6572.3|6572.8|6566.8|5
1626364860000|2021-07-15 16:01:00|6579.5|6573.5|6582.9|6576.9|6583.6|6577.6|6579.2|6573.2|8
1626364870000|2021-07-15 16:01:10|6582.3|6576.3|6581.7|6575.7|6583.2|6577.2|6581.1|6575.1|4
1626364880000|2021-07-15 16:01:20|6582.9|6576.9|6583.4|6577.4|6584.1|6578.1|6582.4|6576.4|2
1626364890000|2021-07-15 16:01:30|6583.6|6577.6|6586.6|6580.6|6590.1|6584.1|6582.8|6576.8|6
1626364900000|2021-07-15 16:01:40|6585.9|6579.9|6586.3|6580.3|6586.6|6580.6|6585.8|6579.8|4
1626364910000|2021-07-15 16:01:50|6586.1|6580.1|6583.8|6577.8|6586.1|6580.1|6583.8|6577.8|3
1626364920000|2021-07-15 16:02:00|6584.1|6578.1|6581.6|6575.6|6584.6|6578.6|6581.1|6575.1|0
1626364930000|2021-07-15 16:02:10|6581.3|6575.3|6581.3|6575.3|6581.3|6575.3|6580.8|6574.8|0
1626364940000|2021-07-15 16:02:20|6580.9|6574.9|6580.6|6574.6|6583.9|6576.1|6580.1|6573.9|0
1626364950000|2021-07-15 16:02:30|6582.4|6576.4|6582.1|6576.1|6582.4|6576.4|6581.8|6575.8|5
1626364960000|2021-07-15 16:02:40|6581.9|6575.9|6580.1|6574.1|6583.6|6575.9|6580.1|6573.6|2
1626364970000|2021-07-15 16:02:50|6579.9|6573.9|6579.9|6573.9|6579.9|6573.9|6579.9|6573.9|0
1626364980000|2021-07-15 16:03:00|6579.8|6573.8|6581.9|6571.9|6581.9|6574.1|6579.4|6571.3|0
1626364990000|2021-07-15 16:03:10|6579.8|6573.8|6584.9|6578.9|6589.6|6581.1|6579.4|6573.4|6
1626365000000|2021-07-15 16:03:20|6585.5|6579.5|6588.4|6582.4|6588.4|6582.4|6585.3|6579.3|0
1626365010000|2021-07-15 16:03:30|6588.3|6582.3|6587.9|6581.9|6588.6|6582.6|6587.9|6581.9|4
1626365020000|2021-07-15 16:03:40|6588.1|6582.1|6586.4|6580.4|6588.1|6582.1|6586.3|6580.3|2
1626365030000|2021-07-15 16:03:50|6586.1|6580.1|6586.6|6580.6|6587.3|6581.3|6585.6|6579.6|0
1626365040000|2021-07-15 16:04:00|6586.3|6580.3|6585.9|6579.9|6586.3|6580.3|6585.9|6579.9|0
1626365050000|2021-07-15 16:04:10|6589.8|6583.8|6594.3|6588.3|6594.9|6588.9|6589.8|6583.8|10
1626365060000|2021-07-15 16:04:20|||||||||4
1626365070000|2021-07-15 16:04:30|6594.8|6588.8|6593.1|6587.1|6597|6591|6592.6|6586.6|13
1626365080000|2021-07-15 16:04:40|6594.4|6588.4|6594.8|6588.8|6594.8|6588.8|6594.4|6588.4|0
1626365090000|2021-07-15 16:04:50|6595|6589|6597.9|6591.9|6597.9|6591.9|6594.8|6588.8|1
1626365100000|2021-07-15 16:05:00|6597.6|6591.6|6598|6592|6598.3|6592.3|6597.3|6591.3|19
1626365110000|2021-07-15 16:05:10|6598.2|6592.2|6598|6592|6598.2|6592.2|6597.5|6591.5|7
1626365120000|2021-07-15 16:05:20|6597.7|6591.7|6598.2|6592.2|6599.8|6593.8|6597.4|6591.4|8
1626365130000|2021-07-15 16:05:30|6598|6592|6604.1|6598.1|6604.3|6598.3|6597.2|6591.2|8
1626365140000|2021-07-15 16:05:40|6601.1|6595.1|6599.6|6593.6|6601.1|6595.1|6599.1|6593.1|0
1626365150000|2021-07-15 16:05:50|6599.1|6593.1|6599.6|6593.6|6601.1|6595.1|6599.1|6593.1|2
1626365160000|2021-07-15 16:06:00|6600.1|6594.1|6598.9|6592.9|6600.1|6594.1|6598.9|6592.9|0
1626365170000|2021-07-15 16:06:10|6599.1|6593.1|6601.4|6595.4|6601.9|6595.9|6599.1|6593.1|3
1626365180000|2021-07-15 16:06:20|6601.2|6595.2|6600.2|6594.2|6602|6595.2|6600.2|6591.8|10
1626365190000|2021-07-15 16:06:30|6600|6594|6595|6589|6600.2|6594.2|6595|6588.5|2
1626365200000|2021-07-15 16:06:40|6595.2|6589.2|6594.7|6588.7|6595.2|6589.2|6593.5|6587.5|0
1626365210000|2021-07-15 16:06:50|6603.1|6597.1|6599.6|6593.6|6605.1|6599.1|6599.6|6593.6|9
1626365220000|2021-07-15 16:07:00|6598.9|6592.9|6601.9|6595.9|6603.9|6597.9|6598.6|6592.6|1
1626365230000|2021-07-15 16:07:10|6602.2|6596.2|6601.6|6595.6|6602.2|6596.2|6599.2|6593.2|12
1626365240000|2021-07-15 16:07:20|6600|6594|6597.9|6591.9|6600.2|6594.2|6597.9|6591.9|31
1626365250000|2021-07-15 16:07:30|6597.6|6591.6|6597.9|6591.9|6597.9|6591.9|6597.4|6591.4|0
1626365270000|2021-07-15 16:07:50|6597.1|6591.1|6597.4|6591.4|6597.4|6591.4|6596.3|6590.3|1
1626365280000|2021-07-15 16:08:00|6597.1|6591.1|6596.5|6590.5|6597.7|6591.7|6596.5|6590.5|0
1626365290000|2021-07-15 16:08:10|6596.2|6590.2|6592.5|6586.5|6596.2|6590.2|6592.5|6586.5|4
1626365300000|2021-07-15 16:08:20|6592.2|6586.2|6591|6585|6592.2|6586.2|6589.9|6583.9|3
1626365310000|2021-07-15 16:08:30|6591.2|6585.2|6593.5|6587.5|6594.3|6588.2|6591.2|6583.7|3
1626365320000|2021-07-15 16:08:40|6594.5|6584.5|6591.1|6585.1|6594.7|6587.5|6591.1|6584.5|4
1626365330000|2021-07-15 16:08:50|6589.7|6583.7|6591.1|6585.1|6592.5|6586.5|6589.7|6583.7|3
1626365340000|2021-07-15 16:09:00|6591.4|6585.4|6588|6582|6591.4|6585.4|6587.5|6581.5|5
1626365350000|2021-07-15 16:09:10|6588.2|6582.2|6585.3|6579.3|6589.2|6583.2|6585.1|6579.1|3
1626365360000|2021-07-15 16:09:20|6585.1|6579.1|6584.2|6578.2|6586.1|6580.1|6584.2|6578.2|0
1626365370000|2021-07-15 16:09:30|6584.6|6578.6|6584|6578|6584.9|6578.9|6583.7|6577.7|27
1626365380000|2021-07-15 16:09:40|6583.7|6577.7|6584|6578|6584|6578|6583.7|6577.7|8
1626365390000|2021-07-15 16:09:50|6583.7|6577.7|6584|6578|6584|6578|6583.7|6577.7|10
1626365400000|2021-07-15 16:10:00|6583.7|6577.7|6583.7|6577.7|6584|6578|6583.7|6577.7|7
1626365410000|2021-07-15 16:10:10|6584|6578|6584|6578|6584|6578|6584|6578|8
1626365420000|2021-07-15 16:10:20|6583.7|6577.7|6584|6578|6584|6578|6583.7|6577.7|12
1626365430000|2021-07-15 16:10:30|6583.7|6577.7|6583|6577|6584|6578|6583|6577|14
1626365440000|2021-07-15 16:10:40|6584|6578|6582.8|6576.8|6584.6|6578.6|6582.8|6576.8|24
1626365450000|2021-07-15 16:10:50|6582.5|6576.5|6585.7|6579.7|6586.7|6580.7|6582.5|6576.5|7
1626365470000|2021-07-15 16:11:10|6585.3|6579.3|6585.2|6579.2|6585.7|6579.7|6585|6579|2
1626365480000|2021-07-15 16:11:20|6585.4|6579.4|6585.7|6579.7|6585.7|6579.7|6585.4|6579.4|0
1626365490000|2021-07-15 16:11:30|6588.2|6582.2|6588.5|6582.5|6589.5|6583.5|6588|6582|0
1626365500000|2021-07-15 16:11:40|6588.7|6582.7|6588.7|6582.7|6588.7|6582.7|6588.7|6582.7|0
1626365520000|2021-07-15 16:12:00|6588.2|6582.2|6589|6583|6589|6583|6588.2|6582.2|2
1626365530000|2021-07-15 16:12:10|6588.5|6582.5|6596.1|6590.1|6596.3|6590.3|6588.5|6582.5|1
1626365540000|2021-07-15 16:12:20|6598|6592|6595.7|6589.7|6598|6592|6595.7|6589.7|6
1626365550000|2021-07-15 16:12:30|6595.9|6589.9|6598.6|6592.6|6598.6|6592.6|6595.9|6589.9|5
1626365560000|2021-07-15 16:12:40|6598.3|6592.3|6598.8|6592.8|6598.8|6592.8|6598.3|6592.3|0
1626365570000|2021-07-15 16:12:50|6599.6|6593.6|6599.1|6593.1|6599.6|6593.6|6597.5|6591.5|5
1626365580000|2021-07-15 16:13:00|6598.5|6592.5|6600.6|6594.6|6601.6|6595.6|6598.5|6592.5|2
1626365590000|2021-07-15 16:13:10|6601.2|6595.2|6602.3|6596.3|6603.8|6597.8|6601.2|6595.2|1
1626365600000|2021-07-15 16:13:20|6598.1|6592.1|6593.9|6587.9|6599|6593|6593.9|6585.6|7
1626365610000|2021-07-15 16:13:30|6595.1|6589.1|6593.6|6587.6|6595.1|6589.1|6593.6|6587.6|1
1626365620000|2021-07-15 16:13:40|6592.8|6586.8|6594.4|6588.4|6594.6|6588.6|6592.8|6586.8|0
1626365630000|2021-07-15 16:13:50|6594.6|6588.6|6594.6|6588.6|6595.3|6589.3|6594.6|6588.6|2
1626365640000|2021-07-15 16:14:00|6594.4|6588.4|6594.6|6588.6|6594.6|6588.6|6594.1|6588.1|0
1626365650000|2021-07-15 16:14:10|6594.8|6588.8|6594.3|6588.3|6594.8|6588.8|6594.3|6588.3|0
1626365660000|2021-07-15 16:14:20|6594.1|6588.1|6594.9|6588.9|6595.4|6589.4|6594.1|6588.1|40
1626365670000|2021-07-15 16:14:30|6594.6|6588.6|6594.6|6588.6|6595.1|6589.1|6594.6|6588.6|0
1626365680000|2021-07-15 16:14:40|||||||||4
1626365690000|2021-07-15 16:14:50|6595|6589|6594.7|6588.7|6595|6589|6594.7|6588.7|4
1626365700000|2021-07-15 16:15:00|6594.9|6588.9|6594.9|6588.9|6595.4|6589.4|6594.9|6588.9|3
1626365710000|2021-07-15 16:15:10|6595.1|6589.1|6595.8|6589.8|6595.9|6589.9|6594.6|6588.6|6
1626365720000|2021-07-15 16:15:20|6595.3|6589.3|6594.8|6588.8|6595.3|6589.3|6594.8|6588.8|0
1626365730000|2021-07-15 16:15:30|6590.4|6584.4|6591.8|6585.8|6591.8|6585.8|6590.4|6584.4|2
1626365740000|2021-07-15 16:15:40|6591.3|6585.3|6590.8|6584.8|6591.3|6585.3|6590.6|6584.6|5
1626365750000|2021-07-15 16:15:50|6590.6|6584.6|6590.3|6584.3|6590.6|6584.6|6590.3|6584.3|0
1626365760000|2021-07-15 16:16:00|6590.5|6584.5|6587.6|6581.6|6590.5|6584.5|6587.5|6581.5|3
1626365770000|2021-07-15 16:16:10|6587.3|6581.3|6586.3|6580.3|6587.3|6581.3|6586.3|6580.3|7
1626365780000|2021-07-15 16:16:20|6585.8|6579.8|6584.1|6578.1|6585.8|6579.8|6583.5|6577.5|1
1626365790000|2021-07-15 16:16:30|6584.6|6578.6|6582.1|6576.1|6584.6|6578.6|6582.1|6576.1|33
1626365800000|2021-07-15 16:16:40|||||||||3
1626365810000|2021-07-15 16:16:50|6582.3|6576.3|6585|6579|6585|6579|6582.3|6576.3|3
1626365820000|2021-07-15 16:17:00|6584.8|6578.8|6585.1|6579.1|6585.5|6579.5|6584.8|6578.8|2
1626365830000|2021-07-15 16:17:10|6586|6580|6586.1|6580.1|6586.1|6580.1|6585.6|6579.6|0
1626365840000|2021-07-15 16:17:20|6586.3|6580.3|6586.3|6580.3|6586.5|6580.5|6586.3|6580.3|0
1626365850000|2021-07-15 16:17:30|6587|6581|6586.1|6580.1|6587|6581|6586.1|6580.1|3
1626365860000|2021-07-15 16:17:40|6588.3|6582.3|6589.8|6583.8|6589.8|6583.8|6588.3|6582.3|1
1626365870000|2021-07-15 16:17:50|6590|6584|6588|6582|6590|6584|6587.3|6581.3|1
1626365880000|2021-07-15 16:18:00|6587.3|6581.3|6588.3|6582.3|6588.8|6582.8|6587.3|6581.3|6
1626365890000|2021-07-15 16:18:10|6586|6580|6585.6|6579.6|6586|6580|6585.6|6579.6|3
1626365900000|2021-07-15 16:18:20|6584.3|6578.3|6585.7|6579.7|6585.7|6579.7|6584|6578|5
1626365910000|2021-07-15 16:18:30|6586.2|6580.2|6586.5|6580.5|6586.5|6580.5|6585.7|6579.7|4
1626365920000|2021-07-15 16:18:40|6586.7|6580.7|6586|6580|6586.7|6580.7|6586|6580|1
1626365950000|2021-07-15 16:19:10|6585.8|6579.8|6585.7|6579.7|6585.8|6579.8|6585.5|6579.5|1
1626365960000|2021-07-15 16:19:20|6584.9|6578.9|6585.7|6579.7|6585.7|6579.7|6584.9|6578.9|4
1626365970000|2021-07-15 16:19:30|6585.5|6579.5|6585.5|6579.5|6585.5|6579.5|6585.5|6579.5|2
1626365980000|2021-07-15 16:19:40|6585.7|6579.7|6585.7|6579.7|6586.2|6580.2|6585.5|6579.5|2
1626365990000|2021-07-15 16:19:50|6586.2|6580.2|6586.7|6580.7|6586.7|6580.7|6586.2|6580.2|4
1626366000000|2021-07-15 16:20:00|6587|6581|6587.7|6581.7|6588.5|6582.5|6587|6581|5
1626366010000|2021-07-15 16:20:10|6588.5|6582.5|6587.8|6581.8|6588.5|6582.5|6587.7|6581.7|4
1626366020000|2021-07-15 16:20:20|6587.3|6581.3|6587.5|6581.5|6587.5|6581.5|6586.8|6580.8|2
1626366030000|2021-07-15 16:20:30|6588.3|6582.3|6592.1|6586.1|6592.6|6586.6|6587.5|6581.5|2
1626366040000|2021-07-15 16:20:40|6592.3|6586.3|6593.8|6587.8|6595.4|6589.4|6592.3|6586.3|0
1626366050000|2021-07-15 16:20:50|6594.4|6588.4|6594.4|6588.4|6595.5|6589.5|6594.1|6588.1|5
1626366060000|2021-07-15 16:21:00|6594.1|6588.1|6594.9|6588.9|6596.6|6590.6|6593.3|6587.3|1
1626366070000|2021-07-15 16:21:10|6595.1|6589.1|6599.1|6593.1|6599.6|6593.6|6595.1|6589.1|2
1626366080000|2021-07-15 16:21:20|6600.4|6594.4|6599.9|6593.9|6601.5|6595.5|6599.4|6593.4|45
1626366090000|2021-07-15 16:21:30|6599.7|6593.7|6597.6|6591.6|6600.1|6594.1|6597.6|6589.4|13
1626366100000|2021-07-15 16:21:40|6597.7|6591.7|6598.5|6592.5|6598.5|6592.5|6597.7|6591.7|0
1626366110000|2021-07-15 16:21:50|6598.3|6592.3|6597.2|6591.2|6598.3|6592.3|6597.2|6591.2|6
1626366120000|2021-07-15 16:22:00|6597.7|6591.7|6598|6592|6598|6592|6597.2|6591.2|0
1626366130000|2021-07-15 16:22:10|6597.5|6591.5|6597.5|6591.5|6598.3|6592.3|6597.5|6591.5|4
1626366140000|2021-07-15 16:22:20|6597|6591|6596.8|6590.8|6597|6591|6596.8|6590.8|3
1626366150000|2021-07-15 16:22:30|6596.5|6590.5|6596.8|6590.8|6597|6591|6590.5|6584.5|2
1626366160000|2021-07-15 16:22:40|6597|6591|6598.8|6592.8|6598.8|6592.8|6595.2|6589.2|1
1626366170000|2021-07-15 16:22:50|6599|6593|6595.5|6589.5|6599|6593|6595.3|6589.3|0
1626366180000|2021-07-15 16:23:00|6595.7|6589.7|6596.6|6590.6|6597.2|6591.2|6595.7|6589.7|0
1626366190000|2021-07-15 16:23:10|6596.7|6590.7|6594.9|6588.9|6596.7|6590.7|6594.9|6588.9|2
1626366210000|2021-07-15 16:23:30|6595.7|6589.7|6596.1|6590.1|6596.2|6590.2|6595.7|6589.7|0
1626366220000|2021-07-15 16:23:40|6595.1|6589.1|6596|6590|6596|6590|6595.1|6589.1|8
1626366230000|2021-07-15 16:23:50|6595.5|6589.5|6595.5|6589.5|6595.5|6589.5|6595.5|6589.5|0
1626366240000|2021-07-15 16:24:00|6594.3|6588.3|6592.7|6586.7|6594.5|6588.5|6592.7|6586.7|19
1626366250000|2021-07-15 16:24:10|6592.4|6586.4|6592.2|6586.2|6592.4|6586.4|6591.8|6585.8|3
1626366260000|2021-07-15 16:24:20|6592|6586|6591.8|6585.8|6592|6586|6591.8|6585.8|5
1626366270000|2021-07-15 16:24:30|6594.5|6588.5|6594.6|6588.6|6594.8|6588.8|6594.5|6588.5|8
1626366280000|2021-07-15 16:24:40|6594.1|6588.1|6595.8|6589.8|6595.8|6589.8|6594.1|6588.1|0
1626366290000|2021-07-15 16:24:50|6595.6|6589.6|6594.3|6588.3|6595.6|6589.6|6594.3|6588.3|1
1626366300000|2021-07-15 16:25:00|6594.8|6588.8|6594.8|6588.8|6595.5|6589.5|6594.3|6588.3|2
1626366310000|2021-07-15 16:25:10|6596.8|6590.8|6597|6591|6597|6591|6596.3|6590.3|0
1626366320000|2021-07-15 16:25:20|6596.8|6590.8|6595.5|6589.5|6596.8|6590.8|6595.5|6589.5|11
1626366330000|2021-07-15 16:25:30|6595.3|6589.3|6595|6589|6595.3|6589.3|6595|6589|7
1626366340000|2021-07-15 16:25:40|6593.6|6587.6|6594.3|6588.3|6594.3|6588.3|6593.6|6587.6|3
1626366350000|2021-07-15 16:25:50|6593.8|6587.8|6594.3|6588.3|6595.3|6589.3|6593.8|6587.8|4
1626366360000|2021-07-15 16:26:00|6594.6|6588.6|6594.4|6588.4|6594.9|6588.9|6594.3|6588.3|2
1626366370000|2021-07-15 16:26:10|6594.8|6588.8|6595.8|6589.8|6595.8|6589.8|6594.3|6588.3|2
1626366380000|2021-07-15 16:26:20|6594.9|6588.9|6594|6588|6595|6589|6594|6588|0
1626366390000|2021-07-15 16:26:30|6593.8|6587.8|6592.5|6586.5|6594|6588|6592.5|6586.5|0
1626366400000|2021-07-15 16:26:40|6593|6587|6595.8|6589.8|6596|6590|6593|6587|0
1626366410000|2021-07-15 16:26:50|6596|6590|6596|6590|6596|6590|6595.5|6589.5|2
1626366420000|2021-07-15 16:27:00|6595.8|6589.8|6597|6591|6597.3|6591.3|6595.8|6589.8|0
1626366430000|2021-07-15 16:27:10|6596|6590|6596|6590|6596|6590|6596|6590|0
1626366440000|2021-07-15 16:27:20|6595.7|6589.7|6595.5|6589.5|6596.5|6590.5|6595.5|6589.5|4
1626366450000|2021-07-15 16:27:30|6595.8|6589.8|6595|6589|6596.8|6590|6594|6586.8|2
1626366460000|2021-07-15 16:27:40|6595.5|6589.5|6595|6589|6595.5|6589.5|6595|6589|4
1626366470000|2021-07-15 16:27:50|6594.8|6588.8|6594.8|6588.8|6595|6589|6594.8|6588.8|2
1626366480000|2021-07-15 16:28:00|6594.3|6588.3|6596|6590|6596|6590|6594.3|6588.3|2
1626366490000|2021-07-15 16:28:10|6597|6591|6595.8|6589.8|6597.6|6591.6|6595.8|6589.8|2
1626366500000|2021-07-15 16:28:20|6595.6|6589.6|6595.2|6589.2|6595.6|6589.6|6595|6589|0
1626366510000|2021-07-15 16:28:30|6595|6589|6595|6589|6595|6589|6595|6589|3
1626366530000|2021-07-15 16:28:50|6595.2|6589.2|6595.2|6589.2|6595.2|6589.2|6594.8|6588.8|22
1626366540000|2021-07-15 16:29:00|6595.4|6589.4|6597.9|6591.9|6597.9|6591.9|6595.2|6589.2|12
1626366550000|2021-07-15 16:29:10|6597.5|6591.5|6599.2|6593.2|6599.9|6593.9|6597.5|6591.5|7
1626366560000|2021-07-15 16:29:20|6600.9|6594.9|6601.5|6595.5|6602.1|6596.1|6600.4|6594.4|23
1626366570000|2021-07-15 16:29:30|6602.1|6596.1|6601.4|6595.4|6602.1|6596.1|6600.4|6594.4|23
1626366580000|2021-07-15 16:29:40|6598.6|6592.6|6598.4|6592.4|6598.7|6592.7|6597.8|6591.8|5
1626366590000|2021-07-15 16:29:50|6598.9|6592.9|6598.9|6592.9|6599.4|6593.4|6598.9|6592.9|2
1626366600000|2021-07-15 16:30:00|6598.4|6592.4|6598.4|6592.4|6598.9|6592.9|6598.4|6592.4|0
1626366610000|2021-07-15 16:30:10|6598.9|6592.9|6601.1|6595.1|6601.6|6595.6|6598.9|6592.9|11
1626366620000|2021-07-15 16:30:20|6602.1|6596.1|6601.6|6595.6|6603.1|6597.1|6601.1|6595.1|3
1626366640000|2021-07-15 16:30:40|6601.8|6595.8|6602.1|6596.1|6602.1|6596.1|6599.4|6593.4|2
1626366650000|2021-07-15 16:30:50|6601.9|6595.9|6601.9|6595.9|6601.9|6595.9|6601.9|6595.9|0
1626366660000|2021-07-15 16:31:00|6602.1|6596.1|6602.6|6596.6|6603.6|6597.6|6602.1|6596.1|2
1626366670000|2021-07-15 16:31:10|6602.9|6596.9|6602.9|6596.9|6602.9|6596.9|6602.9|6596.9|6
1626366690000|2021-07-15 16:31:30|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|4
1626366700000|2021-07-15 16:31:40|6602.8|6596.8|6602.7|6596.7|6603.1|6597.1|6602|6596|6
1626366710000|2021-07-15 16:31:50|6602.9|6596.9|6603.1|6597.1|6603.3|6597.3|6602.9|6596.9|1
1626366720000|2021-07-15 16:32:00|6602.9|6596.9|6603.1|6597.1|6603.1|6597.1|6602.9|6596.9|0
1626366730000|2021-07-15 16:32:10|6603.3|6597.3|6604.6|6598.6|6606.1|6600.1|6603.3|6597.3|1
1626366740000|2021-07-15 16:32:20|6604.4|6598.4|6604.1|6598.1|6604.6|6598.6|6603.6|6597.6|4
1626366750000|2021-07-15 16:32:30|6603.9|6597.9|6604.9|6598.9|6605.6|6599.6|6603.6|6597.6|7
1626366760000|2021-07-15 16:32:40|6605.1|6599.1|6605.1|6599.1|6605.6|6599.6|6604.9|6598.9|5
1626366770000|2021-07-15 16:32:50|6609.6|6603.6|6624.9|6618.9|6624.9|6618.9|6605.6|6599.6|34
1626366780000|2021-07-15 16:33:00|6626.6|6620.6|6626.4|6620.4|6628|6622|6625.2|6619.2|11
1626366790000|2021-07-15 16:33:10|6626.8|6620.8|6626.2|6620.2|6626.8|6620.8|6625.9|6619.9|1
1626366800000|2021-07-15 16:33:20|6627.9|6621.9|6628.1|6622.1|6628.1|6622.1|6627.4|6621.4|8
1626366810000|2021-07-15 16:33:30|6628.4|6622.4|6627.7|6621.7|6628.4|6622.4|6627.4|6621.4|2
1626366820000|2021-07-15 16:33:40|6627.4|6621.4|6624.9|6618.9|6627.7|6621.7|6622.4|6616.4|9
1626366830000|2021-07-15 16:33:50|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|0
1626366840000|2021-07-15 16:34:00|6626.4|6620.4|6628.2|6622.2|6628.2|6622.2|6626.1|6620.1|4
1626366850000|2021-07-15 16:34:10|6626.4|6620.4|6626.7|6620.7|6626.7|6620.7|6622.5|6616.5|2
1626366860000|2021-07-15 16:34:20|6628.4|6622.4|6630.2|6624.2|6631.2|6625.2|6628.3|6622.3|3
1626366870000|2021-07-15 16:34:30|6629.7|6623.7|6628.7|6622.7|6630.7|6624.7|6628.2|6622.2|0
1626366880000|2021-07-15 16:34:40|6628.2|6622.2|6627|6621|6629|6623|6626.4|6620.4|0
1626366890000|2021-07-15 16:34:50|6626.9|6620.9|6624.4|6618.4|6633|6623.9|6623.7|6617.7|7
1626366900000|2021-07-15 16:35:00|6627.7|6621.7|6627.4|6621.4|6627.7|6621.7|6627.4|6621.4|0
1626366910000|2021-07-15 16:35:10|6626.9|6620.9|6627.4|6621.4|6627.4|6621.4|6626.9|6620.9|4
1626366920000|2021-07-15 16:35:20|6628.2|6622.2|6627.4|6621.4|6628.4|6622.4|6627.4|6621.4|2
1626366930000|2021-07-15 16:35:30|6627.1|6621.1|6625.9|6619.9|6627.1|6621.1|6625.9|6619.9|4
1626366940000|2021-07-15 16:35:40|6625.7|6619.7|6624.7|6618.7|6625.7|6619.7|6624.2|6618.2|0
1626366950000|2021-07-15 16:35:50|6625.1|6619.1|6627.9|6621.9|6630.2|6624.2|6625.1|6619.1|1
1626366960000|2021-07-15 16:36:00|6627.4|6621.4|6628.2|6622.2|6628.2|6622.2|6627.2|6621.2|0
1626366970000|2021-07-15 16:36:10|6627.9|6621.9|6627.9|6621.9|6628.2|6622.2|6627.7|6621.7|2
1626366980000|2021-07-15 16:36:20|6631|6625|6633.7|6627.7|6633.7|6627.7|6630.7|6624.7|3
1626366990000|2021-07-15 16:36:30|6634|6628|6634.2|6628.2|6635.2|6629.2|6631.2|6625.2|0
1626367000000|2021-07-15 16:36:40|6634.4|6628.4|6633.5|6627.5|6634.4|6628.4|6633.2|6627.2|4
1626367010000|2021-07-15 16:36:50|6633.2|6627.2|6632.1|6626.1|6633.2|6627.2|6627.4|6621.4|6
1626367020000|2021-07-15 16:37:00|6632.3|6626.3|6631.9|6625.9|6632.6|6626.6|6631.6|6625.6|4
1626367030000|2021-07-15 16:37:10|6631.6|6625.6|6629.1|6623.1|6631.6|6625.6|6627.4|6621.4|2
1626367040000|2021-07-15 16:37:20|6628.9|6622.9|6626.4|6620.4|6628.9|6622.9|6626.4|6620.4|2
1626367050000|2021-07-15 16:37:30|6625.9|6619.9|6626.2|6620.2|6627.4|6621.4|6625.9|6619.9|0
1626367060000|2021-07-15 16:37:40|6625.9|6619.9|6626.2|6620.2|6626.2|6620.2|6625|6619|6
1626367070000|2021-07-15 16:37:50|6626|6620|6626.2|6620.2|6626.2|6620.2|6625.7|6619.7|2
1626367080000|2021-07-15 16:38:00|6625.7|6619.7|6623.9|6617.9|6625.7|6619.7|6623.7|6617.7|3
1626367090000|2021-07-15 16:38:10|6624.2|6618.2|6627.1|6621.1|6627.1|6621.1|6622.9|6616.9|2
1626367100000|2021-07-15 16:38:20|6627.3|6621.3|6624.1|6618.1|6627.6|6621.6|6623.6|6617.6|40
1626367110000|2021-07-15 16:38:30|6625.1|6619.1|6624.9|6618.9|6625.1|6619.1|6624.5|6618.5|27
1626367120000|2021-07-15 16:38:40|6625.2|6619.2|6626.9|6620.9|6626.9|6620.9|6624.2|6618.2|10
1626367130000|2021-07-15 16:38:50|6627.1|6621.1|6625.7|6619.7|6629|6623|6625.7|6619.7|4
1626367140000|2021-07-15 16:39:00|6626.2|6620.2|6620.2|6614.2|6626.2|6620.2|6620.2|6614.2|0
1626367150000|2021-07-15 16:39:10|6620.4|6614.4|6620.7|6614.7|6621.2|6615.2|6620.2|6614.2|5
1626367160000|2021-07-15 16:39:20|6620.9|6614.9|6621.2|6615.2|6621.2|6615.2|6620.7|6614.7|0
1626367170000|2021-07-15 16:39:30|6621.4|6615.4|6621.4|6615.4|6621.4|6615.4|6620.8|6614.8|0
1626367190000|2021-07-15 16:39:50|6621.6|6615.6|6621.6|6615.6|6621.6|6615.6|6621.6|6615.6|4
1626367200000|2021-07-15 16:40:00|6621.9|6615.9|6621.9|6615.9|6621.9|6615.9|6621.6|6615.6|0
1626367210000|2021-07-15 16:40:10|6621.6|6615.6|6618.3|6612.3|6621.6|6615.6|6618.1|6612.1|2
1626367220000|2021-07-15 16:40:20|6618.4|6612.4|6617.4|6611.4|6619.2|6613.2|6617.4|6611.4|1
1626367230000|2021-07-15 16:40:30|6617.2|6611.2|6615.4|6609.4|6617.2|6611.2|6615.4|6609.4|6
1626367240000|2021-07-15 16:40:40|6616.6|6610.6|6614.8|6608.8|6616.8|6610.8|6613.7|6607.7|4
1626367250000|2021-07-15 16:40:50|6613.9|6607.9|6614.2|6608.2|6615.2|6609.2|6613.9|6607.9|3
1626367260000|2021-07-15 16:41:00|6614|6608|6611.2|6605.2|6614.2|6608.2|6611.2|6605.2|4
1626367270000|2021-07-15 16:41:10|6610.9|6604.9|6611.2|6605.2|6611.5|6605.5|6610|6604|1
1626367280000|2021-07-15 16:41:20|6610.7|6604.7|6612.4|6606.4|6612.4|6606.4|6609.7|6603.7|3
1626367290000|2021-07-15 16:41:30|6612.7|6606.7|6612|6606|6612.9|6606.9|6611.3|6605.3|10
1626367300000|2021-07-15 16:41:40|6611.7|6605.7|6612.2|6606.2|6612.3|6606.3|6611.7|6605.7|2
1626367310000|2021-07-15 16:41:50|6612.5|6606.5|6613.1|6607.1|6613.1|6607.1|6612.2|6606.2|0
1626367320000|2021-07-15 16:42:00|6613.3|6607.3|6616.6|6610.6|6616.8|6610.8|6612.8|6606.8|4
1626367330000|2021-07-15 16:42:10|6617.5|6611.5|6617.3|6611.3|6618|6612|6616.5|6610.5|4
1626367340000|2021-07-15 16:42:20|6617.7|6611.7|6617.5|6611.5|6617.7|6611.7|6616.5|6610.5|2
1626367360000|2021-07-15 16:42:40|6618|6612|6618.5|6612.5|6619.5|6613.5|6618|6612|4
1626367370000|2021-07-15 16:42:50|6618.1|6612.1|6621.5|6615.5|6621.5|6615.5|6618|6612|3
1626367380000|2021-07-15 16:43:00|6620.4|6614.4|6616.5|6610.5|6620.4|6614.4|6616.2|6610.2|3
1626367390000|2021-07-15 16:43:10|6616.7|6610.7|6617.4|6611.4|6618.4|6612.4|6616.5|6610.5|2
1626367400000|2021-07-15 16:43:20|6618.2|6612.2|6617.2|6611.2|6618.4|6612.4|6616.9|6610.9|2
1626367410000|2021-07-15 16:43:30|6616.4|6610.4|6615.9|6609.9|6616.4|6610.4|6615.9|6609.9|1
1626367420000|2021-07-15 16:43:40|6616.1|6610.1|6622.2|6616.2|6622.5|6616.5|6616.1|6610.1|16
1626367430000|2021-07-15 16:43:50|6623.2|6617.2|6624.7|6618.7|6624.7|6618.7|6623.2|6617.2|0
1626367440000|2021-07-15 16:44:00|6625.4|6619.4|6625.1|6619.1|6625.7|6619.7|6624.5|6618.5|1
1626367450000|2021-07-15 16:44:10|6624.7|6618.7|6625.4|6619.4|6625.4|6619.4|6624.7|6618.7|3
1626367460000|2021-07-15 16:44:20|6625.6|6619.6|6628.7|6622.7|6629.1|6623.1|6625.6|6619.6|3
1626367470000|2021-07-15 16:44:30|6628.9|6622.9|6627.3|6621.3|6629|6623|6626|6620|3
1626367480000|2021-07-15 16:44:40|6626.8|6620.8|6627.5|6621.5|6627.5|6621.5|6626.8|6620.8|1
1626367490000|2021-07-15 16:44:50|6629|6623|6630.5|6624.5|6630.5|6624.5|6629|6623|0
1626367500000|2021-07-15 16:45:00|6630|6624|6629.7|6623.7|6630|6624|6628.7|6622.7|1
1626367510000|2021-07-15 16:45:10|6630.5|6624.5|6630|6624|6630.8|6624.8|6630|6624|0
1626367520000|2021-07-15 16:45:20|6630.5|6624.5|6633.4|6627.4|6633.6|6627.6|6630.5|6624.5|5
1626367530000|2021-07-15 16:45:30|6633.1|6627.1|6630.4|6624.4|6633.6|6627.6|6630.2|6624.2|4
1626367540000|2021-07-15 16:45:40|6630.2|6624.2|6631.9|6625.9|6631.9|6625.9|6630.2|6624.2|5
1626367550000|2021-07-15 16:45:50|6632.1|6626.1|6630|6624|6632.1|6626.1|6629.5|6623.5|7
1626367560000|2021-07-15 16:46:00|6629.7|6623.7|6630|6624|6630|6624|6628.7|6622.7|1
1626367570000|2021-07-15 16:46:10|6630.2|6624.2|6630.2|6624.2|6630.2|6624.2|6630.2|6624.2|2
1626367580000|2021-07-15 16:46:20|6630|6624|6630|6624|6630|6624|6630|6624|2
1626367590000|2021-07-15 16:46:30|6629|6623|6629.8|6623.8|6629.8|6623.8|6629|6623|0
1626367600000|2021-07-15 16:46:40|6629|6623|6629.3|6623.3|6629.3|6623.3|6628.8|6622.8|0
1626367610000|2021-07-15 16:46:50|6629.6|6623.6|6629|6623|6630|6624|6628|6622|1
1626367620000|2021-07-15 16:47:00|6628.5|6622.5|6629|6623|6629|6623|6628.5|6622.5|0
1626367630000|2021-07-15 16:47:10|6629.3|6623.3|6629.8|6623.8|6629.8|6623.8|6629.3|6623.3|0
1626367640000|2021-07-15 16:47:20|6630|6624|6629.3|6623.3|6631.2|6625.2|6629|6623|1
1626367650000|2021-07-15 16:47:30|6628.8|6622.8|6628.5|6622.5|6629|6623|6628.5|6622.5|0
1626367660000|2021-07-15 16:47:40|6629|6623|6624.6|6618.6|6629|6623|6624.6|6618.6|1
1626367670000|2021-07-15 16:47:50|6624|6618|6625.3|6619.3|6626.7|6620.7|6624|6618|2
1626367680000|2021-07-15 16:48:00|6624.7|6618.7|6624.4|6618.4|6624.7|6618.7|6624.4|6618.4|10
1626367690000|2021-07-15 16:48:10|6624.9|6618.9|6624.4|6618.4|6624.9|6618.9|6624.1|6618.1|2
1626367700000|2021-07-15 16:48:20|6624.1|6618.1|6622.4|6616.4|6624.1|6618.1|6622.4|6616.4|0
1626367710000|2021-07-15 16:48:30|6622.2|6616.2|6622.2|6616.2|6622.4|6616.4|6622.1|6616.1|4
1626367720000|2021-07-15 16:48:40|6621.6|6615.6|6621.4|6615.4|6622.1|6616.1|6621.4|6615.4|1
1626367730000|2021-07-15 16:48:50|6621.9|6615.9|6623.2|6617.2|6623.2|6617.2|6621.9|6615.9|5
1626367740000|2021-07-15 16:49:00|6623.9|6617.9|6623.8|6617.8|6624.1|6618.1|6623.8|6617.8|3
1626367750000|2021-07-15 16:49:10|6624|6618|6623.7|6617.7|6624|6618|6623.3|6617.3|1
1626367760000|2021-07-15 16:49:20|6624.7|6618.7|6624.4|6618.4|6624.7|6618.7|6624.2|6618.2|1
1626367770000|2021-07-15 16:49:30|6624.2|6618.2|6627.5|6621.5|6627.7|6621.7|6623.7|6617.7|2
1626367780000|2021-07-15 16:49:40|6627.2|6621.2|6628.3|6622.3|6628.8|6622.8|6627.2|6621.2|6
1626367790000|2021-07-15 16:49:50|6628.2|6622.2|6626.7|6620.7|6628.2|6622.2|6626.7|6620.7|3
1626367800000|2021-07-15 16:50:00|6627|6621|6626.5|6620.5|6627.3|6621.3|6626.5|6620.5|1
1626367810000|2021-07-15 16:50:10|6626.7|6620.7|6630.6|6624.6|6631.6|6625.6|6626.5|6620.5|13
1626367820000|2021-07-15 16:50:20|6631.4|6625.4|6634.5|6628.5|6634.5|6628.5|6631.4|6625.4|0
1626367830000|2021-07-15 16:50:30|6634.2|6628.2|6632.7|6626.7|6634.2|6628.2|6632.7|6626.7|0
1626367840000|2021-07-15 16:50:40|6633|6627|6632.8|6626.8|6633|6627|6632.8|6626.8|0
1626367850000|2021-07-15 16:50:50|6633|6627|6630|6624|6633|6627|6629.8|6623.8|4
1626367860000|2021-07-15 16:51:00|6630.2|6624.2|6630|6624|6631.5|6625.5|6630|6624|12
1626367870000|2021-07-15 16:51:10|6630.5|6624.5|6630.8|6624.8|6631|6625|6630.5|6624.5|0
1626367880000|2021-07-15 16:51:20|6631|6625|6631.1|6625.1|6631.8|6625.8|6630.8|6624.8|5
1626367890000|2021-07-15 16:51:30|6630.8|6624.8|6630.2|6624.2|6630.8|6624.8|6629.5|6623.5|18
1626367900000|2021-07-15 16:51:40|6629.8|6623.8|6629.5|6623.5|6629.8|6623.8|6628.3|6622.3|4
1626367910000|2021-07-15 16:51:50|6639.3|6633.3|6647.4|6641.4|6647.4|6641.4|6639.3|6633.3|30
1626367920000|2021-07-15 16:52:00|6646.8|6640.8|6646.5|6640.5|6648.2|6640.8|6644.8|6637.5|3
1626367930000|2021-07-15 16:52:10|6646.8|6640.8|6649.6|6643.6|6649.8|6643.8|6646.1|6640.1|8
1626367940000|2021-07-15 16:52:20|6649.8|6643.8|6648.8|6642.8|6649.8|6643.8|6648.1|6642.1|0
1626367950000|2021-07-15 16:52:30|6649.3|6643.3|6650.2|6644.2|6650.2|6644.2|6649.3|6643.3|0
1626367960000|2021-07-15 16:52:40|6651.2|6645.2|6649.8|6643.8|6652.5|6646.5|6649.5|6643.5|3
1626367970000|2021-07-15 16:52:50|6650|6644|6649.6|6643.6|6650.3|6644.3|6649.6|6643.6|0
1626367980000|2021-07-15 16:53:00|6649.1|6643.1|6648|6642|6649.5|6643.5|6647|6641|1
1626367990000|2021-07-15 16:53:10|6648.3|6642.3|6648|6642|6649.5|6643.5|6647|6641|2
1626368000000|2021-07-15 16:53:20|6648.5|6642.5|6651.3|6645.3|6651.3|6645.3|6648|6642|2
1626368010000|2021-07-15 16:53:30|6651.4|6645.4|6651.4|6645.4|6651.9|6645.9|6651.4|6645.4|44
1626368020000|2021-07-15 16:53:40|6651.9|6645.9|6651.2|6645.2|6651.9|6645.9|6651|6645|8
1626368030000|2021-07-15 16:53:50|6651|6645|6651.5|6645.5|6652.5|6646.5|6651|6645|14
1626368040000|2021-07-15 16:54:00|6651.3|6645.3|6653.7|6647.7|6656.3|6650.3|6649.2|6643.2|8
1626368050000|2021-07-15 16:54:10|6654.9|6648.9|6656.5|6650.5|6656.5|6650.5|6654.8|6648.8|5
1626368060000|2021-07-15 16:54:20|6656|6650|6653.5|6647.5|6656|6650|6653.3|6647.3|11
1626368070000|2021-07-15 16:54:30|6654|6648|6655|6649|6655|6649|6654|6648|0
1626368080000|2021-07-15 16:54:40|6655.1|6649.1|6655|6649|6655.1|6649.1|6655|6649|0
1626368090000|2021-07-15 16:54:50|6654.8|6648.8|6653.5|6647.5|6654.8|6648.8|6652.3|6646.3|1
1626368100000|2021-07-15 16:55:00|6653.6|6647.6|6654.5|6648.5|6654.8|6648.8|6653.6|6647.6|0
1626368110000|2021-07-15 16:55:10|6654.8|6648.8|6654.8|6648.8|6654.8|6648.8|6654.3|6648.3|15
1626368120000|2021-07-15 16:55:20|6654.3|6648.3|6653.8|6647.8|6654.3|6648.3|6653.8|6647.8|0
1626368130000|2021-07-15 16:55:30|6653.4|6647.4|6654.3|6648.3|6655.1|6649.1|6653.4|6647.4|2
1626368140000|2021-07-15 16:55:40|6654.6|6648.6|6654.6|6648.6|6654.6|6648.6|6654.3|6648.3|2
1626368150000|2021-07-15 16:55:50|6654.3|6648.3|6651.6|6645.6|6654.6|6648.6|6651.5|6645.5|9
1626368160000|2021-07-15 16:56:00|6652.1|6646.1|6657.1|6651.1|6657.1|6651.1|6652.1|6646.1|11
1626368170000|2021-07-15 16:56:10|6656.8|6650.8|6656.3|6650.3|6656.8|6650.8|6656.3|6650.3|0
1626368180000|2021-07-15 16:56:20|6656.8|6650.8|6659.5|6653.5|6659.6|6653.6|6656.8|6650.8|6
1626368190000|2021-07-15 16:56:30|6659.6|6653.6|6661.6|6655.6|6662.6|6656.6|6659.6|6653.6|6
1626368200000|2021-07-15 16:56:40|6662.1|6656.1|6660.1|6654.1|6662.1|6656.1|6659.8|6653.8|9
1626368210000|2021-07-15 16:56:50|6659.8|6653.8|6659.3|6653.3|6660.6|6654.6|6659.3|6653.3|0
1626368220000|2021-07-15 16:57:00|6659.6|6653.6|6659.3|6653.3|6660.6|6654.6|6659.3|6653.3|0
1626368230000|2021-07-15 16:57:10|||||||||2
1626368240000|2021-07-15 16:57:20|6658.7|6652.7|6660|6654|6660.5|6654.5|6658.5|6652.5|8
1626368250000|2021-07-15 16:57:30|6659.6|6653.6|6658.8|6652.8|6659.6|6653.6|6658.8|6652.8|3
1626368260000|2021-07-15 16:57:40|6659.1|6653.1|6659.4|6653.4|6659.4|6653.4|6658.9|6652.9|0
1626368270000|2021-07-15 16:57:50|6661.4|6655.4|6662.9|6656.9|6663.3|6657.3|6661.4|6655.4|8
1626368280000|2021-07-15 16:58:00|6663.3|6657.3|6661.2|6655.2|6663.3|6657.3|6660.8|6654.8|11
1626368290000|2021-07-15 16:58:10|6661.4|6655.4|6661.4|6655.4|6661.7|6655.7|6661.2|6655.2|3
1626368300000|2021-07-15 16:58:20|6661.9|6655.9|6661.7|6655.7|6661.9|6655.9|6661.7|6655.7|2
1626368310000|2021-07-15 16:58:30|6661.4|6655.4|6655.6|6649.6|6661.4|6655.4|6654.9|6648.9|6
1626368320000|2021-07-15 16:58:40|6655.2|6649.2|6656.1|6650.1|6657.1|6651.1|6655.2|6649.2|0
1626368330000|2021-07-15 16:58:50|6656.3|6650.3|6656.3|6650.3|6656.3|6650.3|6656.3|6650.3|0
1626368350000|2021-07-15 16:59:10|6656.4|6650.4|6661.6|6655.6|6661.9|6655.9|6656.4|6650.4|9
1626368360000|2021-07-15 16:59:20|6659.3|6653.3|6651.5|6645.5|6659.6|6653.6|6650.1|6644.1|3
1626368370000|2021-07-15 16:59:30|6651.8|6645.8|6646.3|6640.3|6652.3|6646.3|6645.8|6639.8|6
1626368380000|2021-07-15 16:59:40|6646.1|6640.1|6648.3|6642.3|6648.3|6642.3|6646.1|6640.1|3
1626368390000|2021-07-15 16:59:50|6649.3|6639.3|6649.4|6643.4|6649.5|6643.5|6647.5|6639.3|1
1626368400000|2021-07-15 17:00:00|6649.6|6643.6|6648.9|6642.9|6649.6|6643.6|6648.9|6642.9|4
1626368410000|2021-07-15 17:00:10|6649.1|6643.1|6649.6|6643.6|6649.9|6643.9|6649.1|6643.1|1
1626368420000|2021-07-15 17:00:20|6650.1|6644.1|6652.6|6646.6|6652.6|6646.6|6650.1|6644.1|2
1626368430000|2021-07-15 17:00:30|6652.9|6646.9|6649.6|6643.6|6652.9|6646.9|6649.6|6643.6|6
1626368440000|2021-07-15 17:00:40|6649.1|6643.1|6649.6|6643.6|6649.6|6643.6|6649.1|6643.1|0
1626368450000|2021-07-15 17:00:50|6648.6|6642.6|6646.4|6640.4|6648.7|6642.7|6646.3|6640.3|6
1626368460000|2021-07-15 17:01:00|6645.3|6639.3|6649.3|6643.3|6650.1|6644.1|6643.4|6637.4|7
1626368470000|2021-07-15 17:01:10|6649.8|6643.8|6648.9|6642.9|6649.8|6643.8|6648.6|6642.6|3
1626368480000|2021-07-15 17:01:20|6647.6|6641.6|6648.9|6642.9|6649.8|6643.8|6647.4|6641.4|3
1626368490000|2021-07-15 17:01:30|6649.1|6643.1|6649.4|6643.4|6649.6|6643.6|6649.1|6643.1|0
1626368500000|2021-07-15 17:01:40|6647.6|6641.6|6647.7|6641.7|6647.7|6641.7|6647.2|6641.2|2
1626368510000|2021-07-15 17:01:50|6648.1|6642.1|6645.2|6639.2|6649.9|6643.9|6645.2|6639.2|1
1626368520000|2021-07-15 17:02:00|6645.8|6639.8|6644.7|6638.7|6647.2|6641.2|6644.7|6638.7|0
1626368530000|2021-07-15 17:02:10|6644.9|6638.9|6645.2|6639.2|6645.2|6639.2|6644.9|6638.9|0
1626368540000|2021-07-15 17:02:20|6644.7|6638.7|6643.6|6637.6|6644.7|6638.7|6643.6|6637.6|1
1626368560000|2021-07-15 17:02:40|6643.2|6637.2|6642.2|6636.2|6643.2|6637.2|6641.2|6635.2|4
1626368570000|2021-07-15 17:02:50|6641.7|6635.7|6641.9|6635.9|6641.9|6635.9|6641.6|6635.6|4
1626368580000|2021-07-15 17:03:00|6641.6|6635.6|6641.6|6635.6|6641.6|6635.6|6641.6|6635.6|1
1626368590000|2021-07-15 17:03:10|6641.9|6635.9|6642.4|6636.4|6642.7|6636.7|6641.9|6635.9|7
1626368600000|2021-07-15 17:03:20|6641.4|6635.4|6640.4|6634.4|6641.4|6635.4|6640.4|6634.4|2
1626368610000|2021-07-15 17:03:30|6639.9|6633.9|6637.7|6631.7|6639.9|6633.9|6637.6|6631.6|2
1626368620000|2021-07-15 17:03:40|6637.4|6631.4|6637.6|6631.6|6637.6|6631.6|6635.9|6629.9|8
1626368630000|2021-07-15 17:03:50|6637.3|6631.3|6637.8|6631.8|6637.8|6631.8|6637.3|6631.3|31
1626368640000|2021-07-15 17:04:00|6638.3|6632.3|6641.1|6635.1|6642.1|6636.1|6637.8|6631.8|4
1626368650000|2021-07-15 17:04:10|6641.3|6635.3|6640.6|6634.6|6642.1|6636.1|6640.6|6634.6|0
1626368660000|2021-07-15 17:04:20|6640.4|6634.4|6642.1|6636.1|6642.1|6636.1|6640.1|6634.1|1
1626368670000|2021-07-15 17:04:30|6644.8|6638.8|6645.5|6639.5|6645.5|6639.5|6644|6638|2
1626368680000|2021-07-15 17:04:40|6645.3|6639.3|6647.5|6641.5|6649|6643|6645|6639|0
1626368690000|2021-07-15 17:04:50|6647|6641|6645.5|6639.5|6647|6641|6645.1|6639.1|2
1626368700000|2021-07-15 17:05:00|6645.7|6639.7|6647|6641|6647.3|6641.3|6645.5|6639.5|2
1626368710000|2021-07-15 17:05:10|6646.8|6640.8|6649.3|6643.3|6650.1|6643.8|6646.1|6640.1|0
1626368720000|2021-07-15 17:05:20|6649.8|6643.8|6646.1|6640.1|6649.8|6643.8|6646.1|6640.1|4
1626368730000|2021-07-15 17:05:30|6645.7|6639.7|6644.3|6638.3|6645.7|6639.7|6644.1|6638.1|0
1626368740000|2021-07-15 17:05:40|6644.8|6638.8|6644.1|6638.1|6644.8|6638.8|6644.1|6638.1|0
1626368750000|2021-07-15 17:05:50|6643.7|6637.7|6642.1|6636.1|6643.8|6637.8|6642.1|6636.1|4
1626368760000|2021-07-15 17:06:00|6641.8|6635.8|6642.1|6636.1|6642.1|6636.1|6641.8|6635.8|0
1626368770000|2021-07-15 17:06:10|6638.6|6632.6|6638.6|6632.6|6638.8|6632.8|6638.6|6632.6|0
1626368780000|2021-07-15 17:06:20|6638.8|6632.8|6635.6|6629.6|6638.8|6632.8|6634.6|6628.6|1
1626368790000|2021-07-15 17:06:30|6638.6|6632.6|6635.6|6629.6|6638.6|6632.6|6635.1|6629.1|3
1626368800000|2021-07-15 17:06:40|6635.1|6629.1|6635.6|6629.6|6635.9|6629.9|6635.1|6629.1|5
1626368810000|2021-07-15 17:06:50|6635.1|6629.1|6635.3|6629.3|6636.4|6630.4|6634.1|6628.1|7
1626368820000|2021-07-15 17:07:00|6631.3|6625.3|6629.4|6623.4|6631.3|6625.3|6625.8|6619.8|11
1626368830000|2021-07-15 17:07:10|6629.2|6623.2|6632.1|6626.1|6632.1|6626.1|6628.9|6622.9|2
1626368850000|2021-07-15 17:07:30|6632.4|6626.4|6631.8|6625.8|6632.4|6626.4|6629.6|6623.6|12
1626368860000|2021-07-15 17:07:40|6632|6626|6631.9|6625.9|6632.8|6626.8|6631.8|6625.8|12
1626368870000|2021-07-15 17:07:50|6632.2|6626.2|6631.7|6625.7|6632.7|6626.7|6631.4|6625.4|0
1626368880000|2021-07-15 17:08:00|6632.2|6626.2|6632.2|6626.2|6633|6627|6630.5|6624.5|4
1626368890000|2021-07-15 17:08:10|6632.5|6626.5|6632.5|6626.5|6633|6627|6631.2|6625.2|0
1626368900000|2021-07-15 17:08:20|6632.7|6626.7|6632.7|6626.7|6633.5|6627.5|6631.7|6625.7|0
1626368910000|2021-07-15 17:08:30|6632.5|6626.5|6630.2|6624.2|6632.9|6626.9|6630.2|6624.2|3
1626368920000|2021-07-15 17:08:40|6630|6624|6632.7|6626.7|6632.7|6626.7|6630|6624|1
1626368930000|2021-07-15 17:08:50|6632.5|6626.5|6631.9|6625.9|6632.7|6626.7|6631.9|6625.9|3
1626368940000|2021-07-15 17:09:00|6632.2|6626.2|6632.7|6626.7|6632.7|6626.7|6632.2|6626.2|0
1626368950000|2021-07-15 17:09:10|6632.5|6626.5|6632.5|6626.5|6632.7|6626.7|6631.7|6625.7|37
1626368960000|2021-07-15 17:09:20|6632|6626|6633|6627|6633|6627|6632|6626|1
1626368970000|2021-07-15 17:09:30|6632.8|6626.8|6632.8|6626.8|6632.8|6626.8|6632.5|6626.5|0
1626368980000|2021-07-15 17:09:40|6632.5|6626.5|6632.5|6626.5|6632.5|6626.5|6632.5|6626.5|0
1626369000000|2021-07-15 17:10:00|6631.7|6625.7|6631.3|6625.3|6632|6626|6629.8|6623.8|2
1626369010000|2021-07-15 17:10:10|6631.5|6625.5|6633|6627|6633|6627|6631.5|6625.5|2
1626369020000|2021-07-15 17:10:20|6632.3|6626.3|6629.8|6623.8|6632.3|6626.3|6629.8|6623.8|2
1626369030000|2021-07-15 17:10:30|6630|6624|6630.3|6624.3|6630.8|6624.8|6629.8|6623.8|0
1626369040000|2021-07-15 17:10:40|6630.5|6624.5|6629|6623|6630.8|6624.8|6628.8|6622.8|3
1626369050000|2021-07-15 17:10:50|6628.3|6622.3|6627.1|6621.1|6628.3|6622.3|6627.1|6621.1|8
1626369060000|2021-07-15 17:11:00|6627.6|6621.6|6627.3|6621.3|6628.1|6622.1|6627.1|6621.1|0
1626369070000|2021-07-15 17:11:10|6627.8|6621.8|6627.3|6621.3|6628.6|6622.6|6626.3|6620.3|2
1626369080000|2021-07-15 17:11:20|6626.8|6620.8|6626.6|6620.6|6626.8|6620.8|6626.3|6620.3|0
1626369090000|2021-07-15 17:11:30|6626.3|6620.3|6626.3|6620.3|6626.3|6620.3|6626.3|6620.3|0
1626369100000|2021-07-15 17:11:40|6626.6|6620.6|6626.3|6620.3|6627.1|6621.1|6626.3|6620.3|0
1626369110000|2021-07-15 17:11:50|6626.5|6620.5|6627.6|6621.6|6627.9|6621.9|6626.5|6620.5|0
1626369120000|2021-07-15 17:12:00|6627.1|6621.1|6627.8|6621.8|6628.1|6622.1|6627.1|6621.1|0
1626369130000|2021-07-15 17:12:10|6627.3|6621.3|6625.9|6619.9|6627.9|6621.9|6625.9|6619.9|5
1626369140000|2021-07-15 17:12:20|6626.4|6620.4|6625.7|6619.7|6626.5|6620.5|6625.2|6619.2|2
1626369150000|2021-07-15 17:12:30|6625.5|6619.5|6625.7|6619.7|6625.7|6619.7|6625.5|6619.5|4
1626369160000|2021-07-15 17:12:40|6625.5|6619.5|6625.7|6619.7|6626.2|6620.2|6625.5|6619.5|0
1626369170000|2021-07-15 17:12:50|6626.2|6620.2|6625.7|6619.7|6626.2|6620.2|6625.7|6619.7|1
1626369180000|2021-07-15 17:13:00|6625|6619|6626.3|6620.3|6626.3|6620.3|6625|6619|5
1626369190000|2021-07-15 17:13:10|6626.5|6620.5|6628.5|6622.5|6628.5|6622.5|6626.5|6620.5|0
1626369200000|2021-07-15 17:13:20|6628.2|6622.2|6630.5|6624.5|6630.5|6624.5|6628|6622|2
1626369210000|2021-07-15 17:13:30|6630.3|6624.3|6627.2|6621.2|6630.3|6624.3|6626.7|6620.7|1
1626369220000|2021-07-15 17:13:40|6626.9|6620.9|6625.7|6619.7|6626.9|6620.9|6625.5|6619.5|1
1626369240000|2021-07-15 17:14:00|6628.2|6622.2|6628|6622|6628.2|6622.2|6627.2|6621.2|2
1626369250000|2021-07-15 17:14:10|6627.8|6621.8|6626.8|6620.8|6627.8|6621.8|6626.8|6620.8|2
1626369260000|2021-07-15 17:14:20|||||||||2
1626369270000|2021-07-15 17:14:30|6627|6621|6627|6621|6627|6621|6627|6621|1
1626369280000|2021-07-15 17:14:40|6626.3|6620.3|6619.8|6613.8|6626.3|6620.3|6619.8|6613.8|0
1626369290000|2021-07-15 17:14:50|6620.3|6614.3|6620.3|6614.3|6620.6|6614.6|6620.3|6614.3|0
1626369300000|2021-07-15 17:15:00|6619.8|6613.8|6620.6|6614.6|6621.3|6615.3|6619|6613|7
1626369320000|2021-07-15 17:15:20|6620.8|6614.8|6620.8|6614.8|6622.1|6616.1|6620.8|6614.8|0
1626369330000|2021-07-15 17:15:30|6621.1|6615.1|6621.6|6615.6|6621.8|6615.8|6620.6|6614.6|0
1626369340000|2021-07-15 17:15:40|6621.3|6615.3|6617.3|6611.3|6621.3|6615.3|6617.3|6611.3|2
1626369350000|2021-07-15 17:15:50|6617.8|6611.8|6614.4|6608.4|6617.8|6611.8|6613.9|6607.9|3
1626369360000|2021-07-15 17:16:00|6614.9|6608.9|6614.1|6608.1|6617.4|6611.4|6613.9|6607.9|7
1626369370000|2021-07-15 17:16:10|6613.9|6607.9|6611.1|6605.1|6613.9|6607.9|6611.1|6605.1|22
1626369380000|2021-07-15 17:16:20|6611.3|6605.3|6613.6|6607.6|6613.6|6607.6|6611.3|6605.3|2
1626369390000|2021-07-15 17:16:30|6612.6|6606.6|6614.6|6608.6|6614.6|6608.6|6612.6|6606.6|0
1626369410000|2021-07-15 17:16:50|6614.3|6608.3|6614.3|6608.3|6615.3|6609.3|6613.3|6607.3|0
1626369420000|2021-07-15 17:17:00|6614.8|6608.8|6618.8|6612.8|6618.8|6612.8|6614.8|6608.8|3
1626369430000|2021-07-15 17:17:10|6616.6|6610.6|6619.4|6613.4|6620.1|6614.1|6616.6|6610.6|5
1626369440000|2021-07-15 17:17:20|6619.2|6613.2|6620.7|6614.7|6620.7|6614.7|6619.2|6613.2|0
1626369450000|2021-07-15 17:17:30|6622.2|6616.2|6621.7|6615.7|6622.7|6616.7|6621.7|6615.7|0
1626369460000|2021-07-15 17:17:40|6620.2|6614.2|6619.7|6613.7|6620.2|6614.2|6619.7|6613.7|0
1626369470000|2021-07-15 17:17:50|6617.7|6611.7|6618.9|6612.9|6618.9|6612.9|6616.1|6610.1|35
1626369480000|2021-07-15 17:18:00|6618.7|6612.7|6616.5|6610.5|6619.4|6613.4|6616.5|6610.5|6
1626369490000|2021-07-15 17:18:10|6616.2|6610.2|6616.7|6610.7|6617.6|6611.6|6616|6610|4
1626369500000|2021-07-15 17:18:20|6616.2|6610.2|6618.2|6612.2|6618.8|6612.8|6616.2|6610.2|3
1626369510000|2021-07-15 17:18:30|6618|6612|6614.5|6608.5|6618|6612|6614|6608|1
1626369520000|2021-07-15 17:18:40|6614|6608|6614|6608|6615.1|6609.1|6613.7|6607.7|0
1626369530000|2021-07-15 17:18:50|6613.5|6607.5|6613|6607|6613.5|6607.5|6613|6607|0
1626369540000|2021-07-15 17:19:00|6613.5|6607.5|6610.2|6604.2|6613.5|6607.5|6610.2|6604.2|3
1626369550000|2021-07-15 17:19:10|6609.9|6603.9|6609.7|6603.7|6611.7|6605.7|6608|6602|5
1626369560000|2021-07-15 17:19:20|6609.9|6603.9|6611.9|6605.9|6611.9|6605.9|6609.3|6603.3|3
1626369570000|2021-07-15 17:19:30|6612.4|6606.4|6610.9|6604.9|6612.4|6606.4|6610.9|6604.9|1
1626369580000|2021-07-15 17:19:40|6610.6|6604.6|6607.4|6601.4|6610.6|6604.6|6607.4|6601.4|4
1626369590000|2021-07-15 17:19:50|6606.9|6600.9|6605.3|6599.3|6607.4|6601.4|6603.9|6597.9|1
1626369600000|2021-07-15 17:20:00|6605.6|6599.6|6606.9|6600.9|6607.1|6601.1|6604.9|6598.9|3
1626369610000|2021-07-15 17:20:10|6607.1|6601.1|6608.3|6602.3|6608.4|6602.4|6606.4|6600.4|2
1626369620000|2021-07-15 17:20:20|6608.4|6602.4|6608.4|6602.4|6608.8|6602.8|6608.4|6602.4|1
1626369630000|2021-07-15 17:20:30|6608.6|6602.6|6607.6|6601.6|6608.6|6602.6|6607.4|6601.4|0
1626369640000|2021-07-15 17:20:40|6606.1|6600.1|6608.3|6602.3|6608.3|6602.3|6605.8|6599.8|0
1626369650000|2021-07-15 17:20:50|6606.1|6600.1|6606.4|6600.4|6606.4|6600.4|6605.4|6599.4|2
1626369660000|2021-07-15 17:21:00|6607.4|6601.4|6611.1|6605.1|6613.4|6606.4|6607.4|6601.4|2
1626369670000|2021-07-15 17:21:10|6611.3|6605.3|6611.3|6605.3|6611.3|6605.3|6611.3|6605.3|1
1626369680000|2021-07-15 17:21:20|6611.4|6605.4|6611.6|6605.6|6612.3|6606.3|6611.4|6605.4|1
1626369690000|2021-07-15 17:21:30|6613.4|6603.4|6613.4|6603.4|6613.4|6603.4|6613.4|6603.4|2
1626369700000|2021-07-15 17:21:40|6611.6|6605.6|6611.6|6605.6|6611.6|6605.6|6611.6|6605.6|0
1626369710000|2021-07-15 17:21:50|6613.4|6603.4|6613.4|6603.4|6613.9|6604.9|6610.9|6603.4|2
1626369720000|2021-07-15 17:22:00|6613.1|6603.1|6610.9|6604.9|6613.1|6605.2|6610.9|6603.1|0
1626369730000|2021-07-15 17:22:10|6611.4|6605.4|6610.7|6604.7|6611.4|6605.4|6608.4|6602.4|3
1626369740000|2021-07-15 17:22:20|6610.4|6604.4|6606.4|6600.4|6610.4|6604.4|6606.4|6600.4|0
1626369750000|2021-07-15 17:22:30|6606.6|6600.6|6606.4|6600.4|6606.6|6600.6|6605.9|6599.9|0
1626369760000|2021-07-15 17:22:40|6606.9|6600.9|6606.9|6600.9|6606.9|6600.9|6606.9|6600.9|0
1626369780000|2021-07-15 17:23:00|6607.2|6601.2|6607.2|6601.2|6607.2|6601.2|6607.2|6601.2|0
1626369790000|2021-07-15 17:23:10|6607.5|6601.5|6609.4|6603.4|6609.4|6603.4|6606.2|6600.2|76
1626369800000|2021-07-15 17:23:20|6609.6|6603.6|6607.7|6601.7|6609.7|6603.7|6607.7|6601.7|4
1626369810000|2021-07-15 17:23:30|6607.5|6601.5|6606.7|6600.7|6607.5|6601.5|6606.7|6600.7|5
1626369820000|2021-07-15 17:23:40|6607.2|6601.2|6606.5|6600.5|6607.2|6601.2|6606.5|6600.5|2
1626369830000|2021-07-15 17:23:50|6605.7|6599.7|6606|6600|6606|6600|6605.7|6599.7|6
1626369880000|2021-07-15 17:24:40|6607.5|6601.5|6608.2|6602.2|6609|6603|6607.5|6601.5|1
1626369890000|2021-07-15 17:24:50|6608.5|6602.5|6609.1|6603.1|6609.1|6603.1|6608.2|6602.2|0
1626369900000|2021-07-15 17:25:00|6608.7|6602.7|6607.5|6601.5|6610|6604|6607.5|6601.5|0
1626369910000|2021-07-15 17:25:10|6604.4|6598.4|6603.9|6597.9|6604.4|6598.4|6603.9|6597.9|4
1626369920000|2021-07-15 17:25:20|||||||||6
1626369930000|2021-07-15 17:25:30|6603.7|6597.7|6603.9|6597.9|6604.1|6598.1|6603.7|6597.7|9
1626369940000|2021-07-15 17:25:40|||||||||1
1626369950000|2021-07-15 17:25:50|6603.7|6597.7|6603.9|6597.9|6603.9|6597.9|6603.7|6597.7|2
1626369970000|2021-07-15 17:26:10|6603.6|6597.6|6604.8|6598.8|6605.1|6599.1|6603.6|6597.6|1
1626369980000|2021-07-15 17:26:20|6604.3|6598.3|6603.6|6597.6|6604.3|6598.3|6603.1|6597.1|7
1626369990000|2021-07-15 17:26:30|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|6603.1|6597.1|0
1626370000000|2021-07-15 17:26:40|6602.8|6596.8|6604.3|6598.3|6604.6|6598.6|6602.8|6596.8|4
1626370010000|2021-07-15 17:26:50|6604.6|6598.6|6604.3|6598.3|6604.6|6598.6|6604|6598|0
1626370020000|2021-07-15 17:27:00|6604.6|6598.6|6606.3|6600.3|6606.3|6600.3|6604.6|6598.6|1
1626370030000|2021-07-15 17:27:10|6606.7|6600.7|6606.1|6600.1|6606.7|6600.7|6605.6|6599.6|2
1626370040000|2021-07-15 17:27:20|6606.4|6600.4|6606.6|6600.6|6606.6|6600.6|6606.4|6600.4|0
1626370050000|2021-07-15 17:27:30|6606.4|6600.4|6605.5|6599.5|6606.4|6600.4|6605.5|6599.5|2
1626370060000|2021-07-15 17:27:40|6605.7|6599.7|6605.7|6599.7|6605.7|6599.7|6605.7|6599.7|0
1626370070000|2021-07-15 17:27:50|6605.9|6599.9|6605.6|6599.6|6605.9|6599.9|6605.6|6599.6|0
1626370080000|2021-07-15 17:28:00|6603.1|6597.1|6609.9|6603.9|6609.9|6603.9|6603.1|6597.1|11
1626370090000|2021-07-15 17:28:10|6610.2|6604.2|6609.2|6603.2|6611.5|6605.5|6608.9|6602.9|14
1626370100000|2021-07-15 17:28:20|6609.5|6603.5|6612.4|6606.4|6612.4|6606.4|6609|6603|16
1626370110000|2021-07-15 17:28:30|6612.2|6606.2|6618|6612|6619|6613|6612.2|6606.2|2
1626370120000|2021-07-15 17:28:40|6618.7|6612.7|6617.7|6611.7|6618.7|6612.7|6617|6611|14
1626370130000|2021-07-15 17:28:50|6617.4|6611.4|6616.9|6610.9|6617.4|6611.4|6616.9|6610.9|0
1626370140000|2021-07-15 17:29:00|6616.7|6610.7|6616.7|6610.7|6616.9|6610.9|6616.7|6610.7|2
1626370150000|2021-07-15 17:29:10|6616.2|6610.2|6615.7|6609.7|6616.2|6610.2|6615.7|6609.7|0
1626370160000|2021-07-15 17:29:20|6615.5|6609.5|6615.2|6609.2|6615.5|6609.5|6615.2|6609.2|2
1626370170000|2021-07-15 17:29:30|6616|6610|6617.9|6611.9|6617.9|6611.9|6615|6609|0
1626370180000|2021-07-15 17:29:40|6619.2|6613.2|6619.4|6613.4|6619.7|6613.7|6619.2|6613.2|3
1626370190000|2021-07-15 17:29:50|6618.2|6612.2|6617.9|6611.9|6618.2|6612.2|6617.9|6611.9|3
1626370200000|2021-07-15 17:30:00|6618.2|6612.2|6618.5|6612.5|6619.5|6613.5|6617.2|6611.2|1
1626370210000|2021-07-15 17:30:10|6618|6612|6617.9|6611.9|6618|6612|6617.9|6611.9|0
1626370220000|2021-07-15 17:30:20|6617.7|6611.7|6617.5|6611.5|6618|6612|6617.5|6611.5|3
1626370230000|2021-07-15 17:30:30|6617.2|6611.2|6618.2|6612.2|6618.5|6612.5|6617.2|6611.2|5
1626370240000|2021-07-15 17:30:40|6618.5|6612.5|6618.5|6612.5|6618.5|6612.5|6618.5|6612.5|0
1626370250000|2021-07-15 17:30:50|6618.9|6612.9|6619.2|6613.2|6619.2|6613.2|6618.9|6612.9|4
1626370260000|2021-07-15 17:31:00|6619.4|6613.4|6620.4|6614.4|6620.7|6614.7|6619.4|6613.4|2
1626370270000|2021-07-15 17:31:10|6620.9|6614.9|6623.4|6617.4|6623.4|6617.4|6620.9|6614.9|8
1626370280000|2021-07-15 17:31:20|6623.2|6617.2|6623.9|6617.9|6623.9|6617.9|6623.2|6617.2|1
1626370290000|2021-07-15 17:31:30|6624.2|6618.2|6625.2|6619.2|6625.2|6619.2|6624.2|6618.2|11
1626370300000|2021-07-15 17:31:40|6625.9|6619.9|6627.6|6621.6|6627.6|6621.6|6625.9|6619.9|21
1626370310000|2021-07-15 17:31:50|6627.2|6621.2|6626.6|6620.6|6627.7|6621.7|6626.6|6620.6|1
1626370320000|2021-07-15 17:32:00|6626.8|6620.8|6627.3|6621.3|6630.6|6624.6|6626.6|6620.6|6
1626370330000|2021-07-15 17:32:10|6627.8|6621.8|6627.8|6621.8|6628.3|6622.3|6627.8|6621.8|0
1626370350000|2021-07-15 17:32:30|6628|6622|6628|6622|6628|6622|6628|6622|0
1626370360000|2021-07-15 17:32:40|6628.5|6622.5|6628.5|6622.5|6628.5|6622.5|6628|6622|3
1626370370000|2021-07-15 17:32:50|6628.3|6622.3|6625.1|6619.1|6628.3|6622.3|6625.1|6619.1|5
1626370380000|2021-07-15 17:33:00|6624.3|6618.3|6622.6|6616.6|6624.3|6618.3|6622.6|6616.6|3
1626370390000|2021-07-15 17:33:10|6622.4|6616.4|6622.2|6616.2|6622.7|6616.7|6622|6616|0
1626370400000|2021-07-15 17:33:20|6622|6616|6617.6|6611.6|6622.4|6616.4|6617.1|6611.1|1
1626370410000|2021-07-15 17:33:30|6617.8|6611.8|6617.8|6611.8|6617.8|6611.8|6617.8|6611.8|0
1626370420000|2021-07-15 17:33:40|6617.6|6611.6|6619.5|6613.5|6619.5|6613.5|6617.6|6611.6|0
1626370430000|2021-07-15 17:33:50|6619.8|6613.8|6619.1|6613.1|6620.3|6614.3|6619.1|6613.1|0
1626370440000|2021-07-15 17:34:00|6617.6|6611.6|6616.6|6610.6|6617.6|6611.6|6616.5|6610.5|0
1626370450000|2021-07-15 17:34:10|6616.1|6610.1|6612.2|6606.2|6616.6|6610.6|6610.8|6604.8|14
1626370460000|2021-07-15 17:34:20|6612.4|6606.4|6614.7|6608.7|6614.7|6608.7|6612.4|6606.4|2
1626370470000|2021-07-15 17:34:30|6614.3|6608.3|6615.5|6609.5|6615.5|6609.5|6613.5|6607.5|3
1626370480000|2021-07-15 17:34:40|6615.2|6609.2|6615.7|6609.7|6615.7|6609.7|6614.9|6608.9|2
1626370490000|2021-07-15 17:34:50|6616.7|6610.7|6616.2|6610.2|6616.7|6610.7|6616.2|6610.2|11
1626370500000|2021-07-15 17:35:00|||||||||1
1626370510000|2021-07-15 17:35:10|6616.7|6610.7|6616.4|6610.4|6617.3|6611.3|6616.4|6610.4|1
1626370530000|2021-07-15 17:35:30|6616.9|6610.9|6616.9|6610.9|6618.7|6612.7|6615.9|6609.9|1
1626370540000|2021-07-15 17:35:40|6618.7|6608.7|6617.5|6611.5|6618.7|6611.5|6616.9|6608.7|0
1626370550000|2021-07-15 17:35:50|6617.7|6611.7|6619.2|6613.2|6619.2|6613.2|6616|6610|15
1626370560000|2021-07-15 17:36:00|6618.4|6612.4|6617.7|6611.7|6619.2|6613.2|6617.7|6611.7|0
1626370570000|2021-07-15 17:36:10|6617.9|6611.9|6617.9|6611.9|6617.9|6611.9|6616.7|6610.7|1
1626370580000|2021-07-15 17:36:20|6617.7|6611.7|6617.5|6611.5|6618.5|6612.5|6617.5|6611.5|0
1626370590000|2021-07-15 17:36:30|6617.7|6611.7|6617.2|6611.2|6617.7|6611.7|6617.2|6611.2|2
1626370600000|2021-07-15 17:36:40|6616.8|6610.8|6615.9|6609.9|6616.8|6610.8|6615.4|6609.4|0
1626370610000|2021-07-15 17:36:50|6615.4|6609.4|6613.5|6607.5|6615.4|6609.4|6613.5|6607.5|2
1626370620000|2021-07-15 17:37:00|6613.2|6607.2|6613.2|6607.2|6613.2|6607.2|6613.2|6607.2|0
1626370630000|2021-07-15 17:37:10|6614|6608|6615.2|6609.2|6615.2|6609.2|6614|6608|0
1626370640000|2021-07-15 17:37:20|6614.9|6608.9|6615.2|6609.2|6615.7|6609.7|6614.9|6608.9|0
1626370650000|2021-07-15 17:37:30|6614.9|6608.9|6614.9|6608.9|6614.9|6608.9|6614.2|6608.2|0
1626370660000|2021-07-15 17:37:40|6615.2|6609.2|6614.2|6608.2|6615.2|6609.2|6613.7|6607.7|0
1626370680000|2021-07-15 17:38:00|6613.7|6607.7|6613.2|6607.2|6613.7|6607.7|6611.4|6605.4|0
1626370690000|2021-07-15 17:38:10|6613.5|6607.5|6613.2|6607.2|6614.7|6608.7|6612.9|6606.9|0
1626370700000|2021-07-15 17:38:20|6612.9|6606.9|6612.9|6606.9|6613.7|6607.7|6612.9|6606.9|3
1626370710000|2021-07-15 17:38:30|6613.2|6607.2|6610.8|6604.8|6613.2|6607.2|6610.3|6604.3|2
1626370720000|2021-07-15 17:38:40|6610.6|6604.6|6611|6605|6611|6605|6610.6|6604.6|3
1626370730000|2021-07-15 17:38:50|6610.8|6604.8|6609.4|6603.4|6610.8|6604.8|6609|6603|0
1626370740000|2021-07-15 17:39:00|6609|6603|6608.1|6602.1|6609|6603|6608.1|6602.1|5
1626370760000|2021-07-15 17:39:20|6608.5|6602.5|6610.8|6604.8|6610.8|6604.8|6608|6602|4
1626370770000|2021-07-15 17:39:30|6611.1|6605.1|6611.1|6605.1|6611.1|6605.1|6611.1|6605.1|0
1626370780000|2021-07-15 17:39:40|6611.4|6605.4|6609.8|6603.8|6611.4|6605.4|6609.8|6603.8|1
1626370790000|2021-07-15 17:39:50|6609.5|6603.5|6608.4|6602.4|6609.6|6603.6|6608.4|6602.4|0
1626370800000|2021-07-15 17:40:00|6608.1|6602.1|6603.1|6597.1|6608.4|6602.4|6601.9|6595.9|1
1626370810000|2021-07-15 17:40:10|6603.3|6597.3|6602|6596|6603.6|6597.6|6602|6596|3
1626370820000|2021-07-15 17:40:20|6601.6|6595.6|6602.6|6596.6|6602.6|6596.6|6601.6|6595.6|0
1626370830000|2021-07-15 17:40:30|6602.8|6596.8|6603.8|6597.8|6603.8|6597.8|6602.8|6596.8|2
1626370840000|2021-07-15 17:40:40|6605.3|6599.3|6607.3|6601.3|6607.6|6601.6|6604.3|6598.3|1
1626370860000|2021-07-15 17:41:00|6607.2|6601.2|6604.7|6598.7|6607.2|6601.2|6604.6|6598.6|1
1626370870000|2021-07-15 17:41:10|6604.6|6598.6|6604.1|6598.1|6604.6|6598.6|6603.9|6597.9|0
1626370880000|2021-07-15 17:41:20|6603.6|6597.6|6602.6|6596.6|6603.6|6597.6|6602.4|6596.4|0
1626370890000|2021-07-15 17:41:30|6602.2|6596.2|6602.7|6596.7|6602.9|6596.9|6601.7|6595.7|0
1626370900000|2021-07-15 17:41:40|6603.2|6597.2|6599.9|6593.9|6604.2|6598.2|6599.9|6593.9|16
1626370910000|2021-07-15 17:41:50|6600.5|6594.5|6598.7|6592.7|6600.5|6594.5|6597.9|6591.9|9
1626370920000|2021-07-15 17:42:00|6596.7|6590.7|6596.7|6590.7|6596.7|6590.7|6595.9|6589.9|26
1626370930000|2021-07-15 17:42:10|6596.4|6590.4|6596.2|6590.2|6596.7|6590.7|6595.9|6589.9|9
1626370940000|2021-07-15 17:42:20|6596.4|6590.4|6596|6590|6596.4|6590.4|6596|6590|6
1626370950000|2021-07-15 17:42:30|6595.7|6589.7|6595.7|6589.7|6596.4|6590.4|6595.7|6589.7|2
1626370960000|2021-07-15 17:42:40|6595.4|6589.4|6596.2|6590.2|6596.2|6590.2|6595.4|6589.4|3
1626370970000|2021-07-15 17:42:50|6596|6590|6595.7|6589.7|6596|6590|6595.7|6589.7|4
1626370980000|2021-07-15 17:43:00|6595.4|6589.4|6598.3|6592.3|6598.6|6592.6|6595.4|6589.4|5
1626370990000|2021-07-15 17:43:10|6598|6592|6599.3|6593.3|6599.4|6593.4|6597.8|6591.8|2
1626371000000|2021-07-15 17:43:20|6599|6593|6595|6589|6599|6593|6595|6589|6
1626371010000|2021-07-15 17:43:30|6594.5|6588.5|6594|6588|6594.5|6588.5|6594|6588|2
1626371020000|2021-07-15 17:43:40|6595.2|6589.2|6597|6591|6597|6591|6595.2|6589.2|3
1626371030000|2021-07-15 17:43:50|6600.5|6594.5|6601|6595|6601|6595|6600.5|6594.5|0
1626371040000|2021-07-15 17:44:00|6601.5|6595.5|6602.3|6596.3|6604|6598|6600.5|6594.5|2
1626371050000|2021-07-15 17:44:10|6602.1|6596.1|6601.9|6595.9|6602.6|6596.6|6601.9|6595.9|2
1626371060000|2021-07-15 17:44:20|6600.3|6594.3|6601.1|6595.1|6601.4|6595.4|6600.3|6594.3|0
1626371070000|2021-07-15 17:44:30|6601.4|6595.4|6600.9|6594.9|6601.4|6595.4|6600.9|6594.9|0
1626371080000|2021-07-15 17:44:40|6600.1|6594.1|6600.7|6594.7|6600.7|6594.7|6600.1|6594.1|5
1626371090000|2021-07-15 17:44:50|6600.6|6594.6|6600.7|6594.7|6600.7|6594.7|6600.2|6594.2|0
1626371100000|2021-07-15 17:45:00|6600.2|6594.2|6600.6|6594.6|6600.6|6594.6|6600.2|6594.2|0
1626371110000|2021-07-15 17:45:10|6600.1|6594.1|6599.7|6593.7|6600.1|6594.1|6599.7|6593.7|0
1626371120000|2021-07-15 17:45:20|6599.6|6593.6|6596.2|6590.2|6599.6|6593.6|6594.1|6588.1|9
1626371130000|2021-07-15 17:45:30|6596.6|6590.6|6596.8|6590.8|6597.1|6591.1|6596.1|6590.1|3
1626371140000|2021-07-15 17:45:40|6596.5|6590.5|6596.5|6590.5|6596.5|6590.5|6594.8|6588.8|2
1626371150000|2021-07-15 17:45:50|6596.3|6590.3|6596.3|6590.3|6596.3|6590.3|6595.1|6589.1|2
1626371160000|2021-07-15 17:46:00|6596.5|6590.5|6593.7|6587.7|6596.5|6590.5|6593.2|6587.2|4
1626371170000|2021-07-15 17:46:10|6593.4|6587.4|6591.2|6585.2|6593.4|6587.4|6590.4|6584.4|7
1626371190000|2021-07-15 17:46:30|6590.9|6584.9|6591.1|6585.1|6591.4|6585.4|6590.9|6584.9|2
1626371200000|2021-07-15 17:46:40|6591.3|6585.3|6593.9|6587.9|6594.1|6588.1|6591.3|6585.3|0
1626371210000|2021-07-15 17:46:50|6594.1|6588.1|6594.9|6588.9|6595.7|6589.7|6593.9|6587.9|5
1626371220000|2021-07-15 17:47:00|6594.6|6588.6|6590.6|6584.6|6594.6|6588.6|6590.6|6584.6|1
1626371230000|2021-07-15 17:47:10|6590.9|6584.9|6587.9|6581.9|6590.9|6584.9|6587.9|6581.9|3
1626371240000|2021-07-15 17:47:20|6587.7|6581.7|6588.8|6582.8|6588.8|6582.8|6587.4|6581.4|2
1626371250000|2021-07-15 17:47:30|6589.4|6583.4|6589.7|6583.7|6589.7|6583.7|6589.3|6583.3|2
1626371260000|2021-07-15 17:47:40|6589.5|6583.5|6589.3|6583.3|6589.5|6583.5|6589.3|6583.3|2
1626371270000|2021-07-15 17:47:50|6589.5|6583.5|6588.9|6582.9|6591.2|6585.2|6588.9|6582.9|22
1626371280000|2021-07-15 17:48:00|6588.2|6582.2|6586|6580|6588.2|6582.2|6585|6579|4
1626371290000|2021-07-15 17:48:10|6585|6579|6589.1|6583.1|6589.1|6583.1|6584.7|6578.7|19
1626371300000|2021-07-15 17:48:20|6588.4|6582.4|6585.3|6579.3|6588.4|6582.4|6583.6|6577.6|7
1626371310000|2021-07-15 17:48:30|6585.5|6579.5|6584.6|6578.6|6587.1|6581.1|6584.6|6578.6|1
1626371320000|2021-07-15 17:48:40|6584.8|6578.8|6586.1|6580.1|6586.3|6580.3|6584.6|6578.6|0
1626371330000|2021-07-15 17:48:50|6586.6|6580.6|6585.8|6579.8|6586.6|6580.6|6585.8|6579.8|9
1626371340000|2021-07-15 17:49:00|6585.3|6579.3|6582.8|6576.8|6585.6|6579.6|6582.8|6576.8|1
1626371360000|2021-07-15 17:49:20|6582.9|6576.9|6582.9|6576.9|6582.9|6576.9|6582.3|6576.3|0
1626371370000|2021-07-15 17:49:30|6583.1|6577.1|6584.2|6578.2|6584.2|6578.2|6583.1|6577.1|2
1626371380000|2021-07-15 17:49:40|6583.9|6577.9|6583.9|6577.9|6583.9|6577.9|6583.9|6577.9|0
1626371390000|2021-07-15 17:49:50|6584.2|6578.2|6586.9|6580.9|6586.9|6580.9|6584.2|6578.2|3
1626371400000|2021-07-15 17:50:00|6587.1|6581.1|6587.6|6581.6|6587.6|6581.6|6587.1|6581.1|0
1626371410000|2021-07-15 17:50:10|6587.4|6581.4|6583.9|6577.9|6587.4|6581.4|6583.9|6577.9|1
1626371420000|2021-07-15 17:50:20|6584.1|6578.1|6590.1|6584.1|6590.1|6584.1|6584.1|6578.1|1
1626371430000|2021-07-15 17:50:30|6589.6|6583.6|6590.4|6584.4|6591.4|6585.4|6589.5|6583.5|6
1626371440000|2021-07-15 17:50:40|6588.6|6582.6|6589.8|6583.8|6590.5|6584.5|6587.4|6581.4|7
1626371450000|2021-07-15 17:50:50|6590.3|6584.3|6589.7|6583.7|6590.3|6584.3|6588.7|6582.7|8
1626371460000|2021-07-15 17:51:00|6589.8|6583.8|6589.2|6583.2|6589.8|6583.8|6588.3|6582.3|0
1626371470000|2021-07-15 17:51:10|6589.7|6583.7|6589.7|6583.7|6590|6584|6589.3|6583.3|0
1626371490000|2021-07-15 17:51:30|6589.3|6583.3|6591.7|6585.7|6591.7|6585.7|6589.2|6583.2|16
1626371500000|2021-07-15 17:51:40|6591.5|6585.5|6587.8|6581.8|6591.5|6585.5|6586.6|6580.6|7
1626371510000|2021-07-15 17:51:50|6586.8|6580.8|6583.1|6577.1|6586.8|6580.8|6582.1|6576.1|2
1626371520000|2021-07-15 17:52:00|6583.4|6577.4|6583.6|6577.6|6583.6|6577.6|6582.6|6576.6|0
1626371530000|2021-07-15 17:52:10|6584.1|6578.1|6589.2|6583.2|6589.3|6583.3|6584.1|6578.1|5
1626371540000|2021-07-15 17:52:20|6589.4|6583.4|6590|6584|6590|6584|6588.9|6582.9|3
1626371550000|2021-07-15 17:52:30|6590.7|6584.7|6588.3|6582.3|6590.7|6584.7|6588.2|6582.2|2
1626371560000|2021-07-15 17:52:40|6588.2|6582.2|6589.2|6583.2|6589.2|6583.2|6587.8|6581.8|0
1626371570000|2021-07-15 17:52:50|6589.5|6583.5|6587|6581|6589.5|6583.5|6587|6581|1
1626371580000|2021-07-15 17:53:00|6586.8|6580.8|6586.2|6580.2|6587.5|6581.5|6586.2|6580.2|1
1626371590000|2021-07-15 17:53:10|6586.5|6580.5|6586.9|6580.9|6587.4|6581.4|6586.3|6580.3|13
1626371600000|2021-07-15 17:53:20|6586.6|6580.6|6585.9|6579.9|6586.6|6580.6|6585.9|6579.9|2
1626371610000|2021-07-15 17:53:30|6585.7|6579.7|6584|6578|6585.7|6579.7|6584|6578|3
1626371620000|2021-07-15 17:53:40|6584.3|6578.3|6584|6578|6584.3|6578.3|6584|6578|0
1626371630000|2021-07-15 17:53:50|6584.2|6578.2|6585|6579|6585|6579|6584.2|6578.2|0
1626371640000|2021-07-15 17:54:00|6585.2|6579.2|6585.2|6579.2|6585.2|6579.2|6584.4|6578.4|0
1626371650000|2021-07-15 17:54:10|6585.4|6579.4|6586.9|6580.9|6586.9|6580.9|6585.4|6579.4|0
1626371660000|2021-07-15 17:54:20|6587.1|6581.1|6589.5|6583.5|6589.6|6583.6|6587.1|6581.1|4
1626371670000|2021-07-15 17:54:30|6594.7|6588.7|6600.1|6594.1|6600.1|6594.1|6594.7|6588.7|43
1626371680000|2021-07-15 17:54:40|6600.8|6594.8|6609.6|6603.6|6609.6|6603.6|6600.5|6594.5|6
1626371690000|2021-07-15 17:54:50|6610.3|6604.3|6607.8|6601.8|6612.6|6606.6|6607.3|6601.3|2
1626371700000|2021-07-15 17:55:00|6607.3|6601.3|6608.2|6602.2|6608.2|6602.2|6606.5|6600.5|3
1626371710000|2021-07-15 17:55:10|6609.7|6603.7|6609.9|6603.9|6610.1|6604.1|6609.3|6603.3|4
1626371720000|2021-07-15 17:55:20|6611.2|6605.2|6613.2|6607.2|6613.7|6607.7|6611.2|6605.2|1
1626371730000|2021-07-15 17:55:30|6611.9|6605.9|6608.7|6602.7|6612.4|6606.4|6608.7|6602.7|3
1626371740000|2021-07-15 17:55:40|6608.9|6602.9|6608.9|6602.9|6608.9|6602.9|6608.7|6602.7|0
1626371750000|2021-07-15 17:55:50|6608.7|6602.7|6598.4|6592.4|6616.2|6610.2|6597.4|6591.4|5
1626371760000|2021-07-15 17:56:00|6598.2|6592.2|6597.3|6591.3|6598.3|6592.2|6592.6|6586.6|2
1626371770000|2021-07-15 17:56:10|6597.7|6591.7|6600.5|6594.5|6600.5|6594.5|6597.1|6591.1|0
1626371780000|2021-07-15 17:56:20|6600.1|6594.1|6601.7|6595.7|6601.7|6595.7|6599.5|6593.5|6
1626371790000|2021-07-15 17:56:30|6602.2|6596.2|6599.9|6593.9|6602.7|6596.7|6598.4|6592.4|4
1626371800000|2021-07-15 17:56:40|6599.7|6593.7|6599.6|6593.6|6599.7|6593.7|6599.1|6593.1|0
1626371810000|2021-07-15 17:56:50|6599.8|6593.8|6599.8|6593.8|6602.1|6596.1|6599.8|6593.8|1
1626371820000|2021-07-15 17:57:00|6598.9|6592.9|6600.6|6594.6|6600.6|6594.6|6598.9|6592.9|6
1626371830000|2021-07-15 17:57:10|6600.1|6594.1|6603.6|6597.6|6603.6|6597.6|6600.1|6594.1|2
1626371840000|2021-07-15 17:57:20|6604.2|6598.2|6607.6|6601.6|6608.1|6602.1|6604.2|6598.2|9
1626371850000|2021-07-15 17:57:30|6607.8|6601.8|6614.4|6608.4|6617.1|6611.1|6607.8|6601.8|5
1626371860000|2021-07-15 17:57:40|6613.4|6607.4|6620.5|6614.5|6621.1|6615.1|6613.4|6607.4|32
1626371870000|2021-07-15 17:57:50|6621|6615|6618|6612|6622.3|6616.3|6617.5|6611.5|7
1626371880000|2021-07-15 17:58:00|6618.3|6612.3|6616.3|6610.3|6619.3|6613.3|6616.3|6610.3|2
1626371890000|2021-07-15 17:58:10|6615.4|6609.4|6618.6|6612.6|6618.6|6612.6|6615.4|6609.4|1
1626371900000|2021-07-15 17:58:20|6619.1|6613.1|6615.6|6609.6|6620.9|6614.9|6615.6|6609.6|2
1626371910000|2021-07-15 17:58:30|6614.9|6608.9|6613.3|6607.3|6614.9|6608.9|6613.3|6607.3|0
1626371920000|2021-07-15 17:58:40|6613.1|6607.1|6613.6|6607.6|6613.6|6607.6|6613.1|6607.1|0
1626371930000|2021-07-15 17:58:50|||||||||2
1626371940000|2021-07-15 17:59:00|6613.8|6607.8|6613.2|6607.2|6614.1|6608.1|6611.4|6605.4|1
1626371950000|2021-07-15 17:59:10|6613.6|6607.6|6613.2|6607.2|6614.2|6608.2|6612.7|6606.7|2
1626371960000|2021-07-15 17:59:20|6614.1|6608.1|6612.7|6606.7|6614.1|6608.1|6612.7|6606.7|0
1626371970000|2021-07-15 17:59:30|6612.9|6606.9|6612.7|6606.7|6612.9|6606.9|6612.7|6606.7|0
1626371980000|2021-07-15 17:59:40|6613.1|6607.1|6614.6|6608.6|6615.1|6609.1|6613.1|6607.1|0
1626371990000|2021-07-15 17:59:50|6615.1|6609.1|6616.4|6610.4|6617.9|6611.9|6615.1|6609.1|0
1626372000000|2021-07-15 18:00:00|6616.1|6610.1|6610.9|6604.9|6616.1|6610.1|6610.6|6604.6|1
1626372010000|2021-07-15 18:00:10|6611.2|6605.2|6613.4|6607.4|6613.4|6607.4|6610.4|6604.4|1
1626372020000|2021-07-15 18:00:20|6612.6|6606.6|6613.2|6607.2|6613.4|6607.4|6612.4|6606.4|0
1626372030000|2021-07-15 18:00:30|6613.4|6607.4|6612.1|6606.1|6615.6|6609.6|6612.1|6606.1|4
1626372040000|2021-07-15 18:00:40|6612.2|6606.2|6614.6|6608.6|6615.2|6609.2|6612.2|6606.2|2
1626372050000|2021-07-15 18:00:50|6614.7|6608.7|6611.2|6605.2|6616.1|6610.1|6611.1|6605.1|9
1626372060000|2021-07-15 18:01:00|6607|6601|6612.4|6606.4|6612.4|6606.4|6607|6601|5
1626372070000|2021-07-15 18:01:10|6611.6|6605.6|6610.9|6604.9|6611.9|6605.9|6610.4|6604.4|5
1626372080000|2021-07-15 18:01:20|6611.4|6605.4|6612.2|6606.2|6612.4|6606.4|6611.4|6605.4|0
1626372090000|2021-07-15 18:01:30|6612.1|6606.1|6610.3|6604.3|6612.2|6606.2|6609.4|6603.4|2
1626372100000|2021-07-15 18:01:40|6610.1|6604.1|6609.7|6603.7|6610.9|6604.9|6609.1|6603.1|3
1626372110000|2021-07-15 18:01:50|6610.1|6604.1|6611.9|6605.9|6612.4|6606.4|6610.1|6604.1|1
1626372120000|2021-07-15 18:02:00|6611.7|6605.7|6605.6|6599.6|6612.2|6606.2|6605.4|6599.4|4
1626372130000|2021-07-15 18:02:10|6605.8|6599.8|6609.6|6603.6|6610.2|6604.2|6605.8|6599.8|0
1626372140000|2021-07-15 18:02:20|6610.1|6604.1|6612.4|6606.4|6612.4|6606.4|6609.6|6603.6|0
1626372150000|2021-07-15 18:02:30|6611.9|6605.9|6610.4|6604.4|6611.9|6605.9|6610.1|6604.1|0
1626372160000|2021-07-15 18:02:40|6610.6|6604.6|6613.5|6607.5|6615.2|6609.2|6610.6|6604.6|5
1626372170000|2021-07-15 18:02:50|6613.7|6607.7|6615.5|6609.5|6615.9|6609.9|6613.7|6607.7|2
1626372180000|2021-07-15 18:03:00|6615|6609|6611.6|6605.6|6615|6609|6610.4|6604.4|4
1626372190000|2021-07-15 18:03:10|6612.3|6606.3|6612.1|6606.1|6612.3|6606.3|6609.2|6603.2|3
1626372200000|2021-07-15 18:03:20|6611.6|6605.6|6613.6|6607.6|6613.6|6607.6|6611.4|6605.4|1
1626372210000|2021-07-15 18:03:30|6613.9|6607.9|6614|6608|6614.1|6608.1|6612.9|6606.9|1
1626372220000|2021-07-15 18:03:40|6614.2|6608.2|6615.5|6609.5|6616|6610|6614|6608|0
1626372230000|2021-07-15 18:03:50|6615.7|6609.7|6617.9|6611.9|6620|6614|6615.7|6609.7|5
1626372240000|2021-07-15 18:04:00|6621.9|6615.9|6621.4|6615.4|6622|6616|6620.7|6614.7|7
1626372250000|2021-07-15 18:04:10|6621.9|6615.9|6617.4|6611.4|6621.9|6615.9|6617.4|6611.4|3
1626372260000|2021-07-15 18:04:20|6617|6611|6612.2|6606.2|6617|6611|6612.2|6606.2|4
1626372270000|2021-07-15 18:04:30|6612|6606|6609.9|6603.9|6612|6606|6609.5|6603.5|3
1626372290000|2021-07-15 18:04:50|6610.2|6604.2|6607.2|6601.2|6610.2|6604.2|6606.8|6600.8|6
1626372300000|2021-07-15 18:05:00|6607.5|6601.5|6608.4|6602.4|6609.2|6603.2|6607|6601|10
1626372310000|2021-07-15 18:05:10|6608.2|6602.2|6608.5|6602.5|6608.5|6602.5|6607.4|6601.4|3
1626372320000|2021-07-15 18:05:20|6608.4|6602.4|6606.9|6600.9|6608.4|6602.4|6605.7|6599.7|8
1626372330000|2021-07-15 18:05:30|6607.2|6601.2|6615|6609|6615|6609|6606.7|6600.7|7
1626372340000|2021-07-15 18:05:40|6612.9|6606.9|6614.1|6608.1|6614.4|6608.4|6612.9|6606.9|10
1626372350000|2021-07-15 18:05:50|6613.9|6607.9|6616.9|6610.9|6617|6611|6613.7|6607.7|1
1626372360000|2021-07-15 18:06:00|6616.5|6610.5|6616.7|6610.7|6617.2|6611.2|6616.5|6610.5|0
1626372370000|2021-07-15 18:06:10|6612.2|6606.2|6616.6|6610.6|6617.6|6611.6|6612.2|6606.2|5
1626372380000|2021-07-15 18:06:20|6616.8|6610.8|6616.7|6610.7|6617.3|6611.3|6615.3|6609.3|3
1626372390000|2021-07-15 18:06:30|6616|6610|6616.3|6610.3|6616.7|6610.7|6615.7|6609.7|3
1626372400000|2021-07-15 18:06:40|6616.7|6610.7|6608.7|6602.7|6616.7|6610.7|6608.3|6602.3|58
1626372410000|2021-07-15 18:06:50|6608.5|6602.5|6609.5|6603.5|6610|6604|6608.5|6602.5|2
1626372420000|2021-07-15 18:07:00|6610|6604|6610.3|6604.3|6610.3|6604.3|6608.8|6602.8|10
1626372430000|2021-07-15 18:07:10|6609.8|6603.8|6609.1|6603.1|6609.8|6603.8|6609.1|6603.1|5
1626372440000|2021-07-15 18:07:20|6608.8|6602.8|6609.3|6603.3|6609.3|6603.3|6608.8|6602.8|5
1626372450000|2021-07-15 18:07:30|6609.1|6603.1|6609.3|6603.3|6609.3|6603.3|6609.1|6603.1|1
1626372460000|2021-07-15 18:07:40|6609.1|6603.1|6609.1|6603.1|6609.4|6603.4|6609.1|6603.1|3
1626372470000|2021-07-15 18:07:50|6609.3|6603.3|6609.2|6603.2|6609.3|6603.3|6608.7|6602.7|2
1626372480000|2021-07-15 18:08:00|6609|6603|6608|6602|6609.2|6603.2|6608|6602|10
1626372490000|2021-07-15 18:08:10|6608.3|6602.3|6608.5|6602.5|6608.7|6602.7|6607.2|6601.2|5
1626372500000|2021-07-15 18:08:20|6607.5|6601.5|6608.7|6602.7|6608.7|6602.7|6607.5|6601.5|4
1626372510000|2021-07-15 18:08:30|||||||||2
1626372520000|2021-07-15 18:08:40|6608.5|6602.5|6609.7|6603.7|6609.7|6603.7|6608.5|6602.5|2
1626372530000|2021-07-15 18:08:50|6609.3|6603.3|6609.2|6603.2|6609.3|6603.3|6609|6603|3
1626372540000|2021-07-15 18:09:00|6608.8|6602.8|6609.7|6603.7|6609.7|6603.7|6608.2|6602.2|5
1626372550000|2021-07-15 18:09:10|6610|6604|6611.3|6605.3|6611.6|6605.6|6610|6604|7
1626372560000|2021-07-15 18:09:20|6611.5|6605.5|6610.5|6604.5|6611.5|6605.5|6610.3|6604.3|1
1626372570000|2021-07-15 18:09:30|6610.3|6604.3|6614|6608|6614|6608|6610.3|6604.3|19
1626372580000|2021-07-15 18:09:40|6614.2|6608.2|6624|6618|6624.2|6618.2|6614.2|6608.2|32
1626372590000|2021-07-15 18:09:50|6624.5|6618.5|6627.3|6621.3|6627.3|6621.3|6622.8|6616.8|31
1626372600000|2021-07-15 18:10:00|6630|6624|6627.6|6621.6|6630.5|6624.5|6627.6|6621.6|18
1626372610000|2021-07-15 18:10:10|6628.3|6622.3|6634.6|6628.6|6634.6|6628.6|6628.3|6622.3|16
1626372620000|2021-07-15 18:10:20|6634.8|6628.8|6630.3|6624.3|6634.8|6628.8|6629.8|6623.8|11
1626372630000|2021-07-15 18:10:30|6630.6|6624.6|6626.2|6620.2|6631.7|6625.7|6626.2|6620.2|10
1626372640000|2021-07-15 18:10:40|6625.7|6619.7|6624.9|6618.9|6625.7|6619.7|6623.6|6617.6|1
1626372650000|2021-07-15 18:10:50|6626.1|6620.1|6625.6|6619.6|6626.6|6620.6|6624.9|6618.9|5
1626372660000|2021-07-15 18:11:00|6625.3|6619.3|6623.8|6617.8|6625.8|6619.8|6619.6|6613.6|14
1626372670000|2021-07-15 18:11:10|6626|6620|6627.8|6621.8|6628.1|6622.1|6622.3|6616.3|13
1626372680000|2021-07-15 18:11:20|6630.3|6620.3|6632.5|6626.5|6636.4|6630.4|6627.8|6620.3|21
1626372690000|2021-07-15 18:11:30|6633.5|6627.5|6633.5|6627.5|6634.4|6628.4|6630.4|6624.4|11
1626372700000|2021-07-15 18:11:40|6636.9|6630.9|6636.7|6630.7|6640.5|6634.5|6634.1|6628.1|46
1626372710000|2021-07-15 18:11:50|6636.9|6630.9|6636.1|6630.1|6641.5|6635.5|6636.1|6630.1|14
1626372720000|2021-07-15 18:12:00|6636|6630|6633.6|6627.6|6636.6|6630.6|6633.3|6627.3|4
1626372730000|2021-07-15 18:12:10|6633.4|6627.4|6633.3|6627.3|6634|6628|6632.7|6626.7|27
1626372740000|2021-07-15 18:12:20|6633.1|6627.1|6629|6623|6633.1|6627.1|6629|6623|8
1626372750000|2021-07-15 18:12:30|6629.9|6623.9|6630|6624|6631.6|6625.6|6629.1|6623.1|10
1626372760000|2021-07-15 18:12:40|6630.3|6624.3|6630.1|6624.1|6630.3|6624.3|6627.5|6621.5|0
1626372770000|2021-07-15 18:12:50|6629.6|6623.6|6630.3|6624.3|6631.6|6625.6|6628.5|6622.5|12
1626372780000|2021-07-15 18:13:00|6632|6626|6632.5|6626.5|6633.5|6627.5|6631.3|6625.3|1
1626372790000|2021-07-15 18:13:10|6632.3|6626.3|6633|6627|6634.9|6628.9|6631.7|6625.7|14
1626372800000|2021-07-15 18:13:20|6633.5|6627.5|6634.4|6628.4|6634.9|6628.9|6633.5|6627.5|4
1626372810000|2021-07-15 18:13:30|6634.1|6628.1|6633.9|6627.9|6636.4|6630.4|6632.9|6626.9|2
1626372820000|2021-07-15 18:13:40|6634.9|6628.9|6641.1|6635.1|6645.3|6639.3|6634.9|6628.9|13
1626372830000|2021-07-15 18:13:50|6640.6|6634.6|6636.6|6630.6|6640.6|6634.6|6636|6630|12
1626372840000|2021-07-15 18:14:00|6637|6631|6650.2|6644.2|6652.6|6646.6|6637|6631|33
1626372850000|2021-07-15 18:14:10|6649.8|6643.8|6646.9|6640.9|6650.3|6644.3|6644.2|6638.2|28
1626372860000|2021-07-15 18:14:20|6646.1|6640.1|6643|6637|6646.9|6640.9|6643|6637|18
1626372870000|2021-07-15 18:14:30|6642.5|6636.5|6647.4|6641.4|6649.3|6643.3|6642.5|6636.5|37
1626372880000|2021-07-15 18:14:40|6647.8|6641.8|6648.3|6642.3|6648.3|6642.3|6640|6634|47
1626372890000|2021-07-15 18:14:50|6648|6642|6646.8|6640.8|6648.3|6642.3|6641.8|6635.8|80
1626372900000|2021-07-15 18:15:00|6646.5|6640.5|6645.4|6639.4|6647.1|6641.1|6645|6639|70
1626372910000|2021-07-15 18:15:10|6644.9|6638.9|6645.9|6639.9|6645.9|6639.9|6643.6|6637.6|21
1626372920000|2021-07-15 18:15:20|6647.4|6641.4|6651.4|6645.4|6652.7|6646.7|6647.4|6641.4|15
1626372930000|2021-07-15 18:15:30|6650.9|6644.9|6647.4|6641.4|6652.1|6646.1|6647.4|6641.4|13
1626372940000|2021-07-15 18:15:40|6647.1|6641.1|6649.1|6643.1|6649.6|6643.6|6647.1|6641.1|5
1626372950000|2021-07-15 18:15:50|6648.3|6642.3|6649.1|6643.1|6649.6|6643.6|6646.6|6640.6|27
1626372960000|2021-07-15 18:16:00|6647.3|6641.3|6645.6|6639.6|6648.4|6642.4|6645.6|6639.6|2
1626372970000|2021-07-15 18:16:10|6645.2|6639.2|6643.4|6637.4|6645.2|6639.2|6643.4|6637.4|3
1626372980000|2021-07-15 18:16:20|6640.4|6634.4|6640.4|6634.4|6641.8|6635.8|6640.4|6634.4|2
1626372990000|2021-07-15 18:16:30|6640.8|6634.8|6638.7|6632.7|6642.7|6636.7|6638.7|6632.7|19
1626373000000|2021-07-15 18:16:40|6638.4|6632.4|6638.2|6632.2|6638.4|6632.4|6637.2|6631.2|3
1626373010000|2021-07-15 18:16:50|6637.7|6631.7|6636.9|6630.9|6638.2|6632.2|6636.2|6630.2|10
1626373020000|2021-07-15 18:17:00|6636.2|6630.2|6637.2|6631.2|6637.6|6631.6|6635.2|6629.2|88
1626373040000|2021-07-15 18:17:20|6637.4|6631.4|6636.7|6630.7|6638.6|6632.6|6636.7|6630.7|1
1626373050000|2021-07-15 18:17:30|6636.4|6630.4|6636.3|6630.3|6636.9|6630.9|6635.3|6629.3|25
1626373060000|2021-07-15 18:17:40|6636.6|6630.6|6636.6|6630.6|6637.3|6631.3|6636.3|6630.3|12
1626373070000|2021-07-15 18:17:50|6636.1|6630.1|6635.3|6629.3|6636.3|6630.3|6634.3|6628.3|41
1626373080000|2021-07-15 18:18:00|6635.8|6629.8|6634.5|6628.5|6637.3|6631.3|6634.5|6628.5|9
1626373090000|2021-07-15 18:18:10|6635.5|6629.5|6636.5|6630.5|6636.5|6630.5|6635.3|6629.3|3
1626373100000|2021-07-15 18:18:20|6636|6630|6635|6629|6636|6630|6634.3|6628.3|6
1626373110000|2021-07-15 18:18:30|6634|6628|6631.9|6625.9|6635|6629|6630.6|6624.6|4
1626373120000|2021-07-15 18:18:40|6631.4|6625.4|6630.6|6624.6|6633.2|6627.2|6630.6|6624.6|0
1626373130000|2021-07-15 18:18:50|6630.2|6624.2|6630.9|6624.9|6632.2|6626.2|6630.2|6624.2|1
1626373140000|2021-07-15 18:19:00|6631.2|6625.2|6629.6|6623.6|6632.9|6626.9|6629.2|6623.2|5
1626373150000|2021-07-15 18:19:10|6629.4|6623.4|6629.6|6623.6|6629.6|6623.6|6629.1|6623.1|0
1626373160000|2021-07-15 18:19:20|6629.7|6623.7|6631.7|6625.7|6631.7|6625.7|6629.4|6623.4|1
1626373170000|2021-07-15 18:19:30|6631.4|6625.4|6631.1|6625.1|6631.7|6625.7|6630.7|6624.7|2
1626373180000|2021-07-15 18:19:40|6631.2|6625.2|6630.6|6624.6|6631.6|6625.6|6629.9|6623.9|3
1626373190000|2021-07-15 18:19:50|6630.7|6624.7|6632.4|6626.4|6632.4|6626.4|6629.5|6623.5|14
1626393600000|2021-07-16 00:00:00|6633.7|6623.7|6635|6620|6635.4|6623.7|6624.5|6617|11
1626393610000|2021-07-16 00:00:10|6635.2|6620.2|6631|6616|6635.7|6623.5|6627.5|6615.5|5
1626393620000|2021-07-16 00:00:20|6631.5|6616.5|6629.9|6619.9|6634.9|6620.9|6624.1|6614.5|6
1626393630000|2021-07-16 00:00:30|6629.7|6619.7|6624.2|6614.2|6631.4|6619.7|6622.4|6613.4|0
1626393640000|2021-07-16 00:00:40|6623.4|6613.4|6612.2|6606.2|6623.4|6613.5|6609.5|6602.5|7
1626393650000|2021-07-16 00:00:50|6612|6606|6627|6617|6627|6617|6612|6604.4|6
1626393660000|2021-07-16 00:01:00|6623.5|6617.5|6626.9|6616.9|6632.4|6620.5|6623.5|6615|0
1626393670000|2021-07-16 00:01:10|6627.2|6617.2|6627.5|6617.5|6627.7|6618.5|6622.4|6616.4|1
1626393680000|2021-07-16 00:01:20|6627.7|6617.7|6627.4|6617.4|6627.7|6618.7|6624.7|6617.2|0
1626393690000|2021-07-16 00:01:30|6627.7|6617.7|6630.7|6615.7|6630.7|6617.7|6627.7|6615.4|0
1626393700000|2021-07-16 00:01:40|6628.4|6618.4|6630.7|6615.7|6630.9|6618.4|6628.4|6615.7|0
1626393710000|2021-07-16 00:01:50|6631.2|6616.2|6635.7|6620.7|6636.2|6622.7|6631.2|6616.2|0
1626393720000|2021-07-16 00:02:00|6635.9|6620.9|6636.2|6621.2|6636.2|6622.7|6632.7|6620.4|0
1626393730000|2021-07-16 00:02:10|6634.2|6628.2|6637.2|6631.2|6637.2|6631.2|6634.2|6628.2|0
1626393740000|2021-07-16 00:02:20|6639.1|6633.1|6639.2|6633.2|6642.4|6635.5|6639.1|6632.4|0
1626393750000|2021-07-16 00:02:30|6639|6633|6639.5|6633.5|6639.5|6633.5|6639|6633|0
1626393760000|2021-07-16 00:02:40|6639.3|6633.3|6640.7|6634.7|6640.7|6634.7|6639|6633|1
1626393770000|2021-07-16 00:02:50|6641.8|6635.8|6637.9|6631.9|6641.8|6635.8|6637.7|6629.9|0
1626393780000|2021-07-16 00:03:00|6637.7|6631.7|6637.7|6631.7|6639.9|6632.7|6637.2|6629.9|0
1626393790000|2021-07-16 00:03:10|6637.2|6631.2|6643|6637|6646|6640|6637.2|6631.2|1
1626393800000|2021-07-16 00:03:20|6642.7|6636.7|6644.3|6638.3|6646.2|6638.5|6642.5|6636.2|0
1626393810000|2021-07-16 00:03:30|6643.7|6637.7|6642.4|6636.4|6643.7|6637.7|6642.4|6636.4|0
1626393820000|2021-07-16 00:03:40|6642.2|6636.2|6638.2|6632.2|6642.2|6636.2|6637.5|6631.5|0
1626393830000|2021-07-16 00:03:50|6637.7|6631.7|6635.5|6629.5|6638.5|6632.5|6635.2|6629.2|3
1626393840000|2021-07-16 00:04:00|6636.2|6630.2|6635.7|6629.7|6637.7|6631.7|6635.2|6629.2|3
1626393850000|2021-07-16 00:04:10|6636|6630|6637.2|6631.2|6637.7|6631.7|6636|6630|0
1626393860000|2021-07-16 00:04:20|6636.2|6630.2|6632.8|6626.8|6636.2|6630.2|6632.2|6626.2|0
1626393870000|2021-07-16 00:04:30|6632.2|6626.2|6632.2|6626.2|6632.2|6626.2|6632.2|6626.2|0
1626393880000|2021-07-16 00:04:40|||||||||1
1626393890000|2021-07-16 00:04:50|6632.7|6626.7|6632.2|6626.2|6632.7|6626.7|6632.2|6626.2|0
1626393910000|2021-07-16 00:05:10|6632.3|6626.3|6633.2|6627.2|6633.2|6627.2|6632.2|6626.2|1
1626393920000|2021-07-16 00:05:20|6633.7|6627.7|6634.5|6628.5|6635.2|6629.2|6633.5|6627.5|1
1626393930000|2021-07-16 00:05:30|6634.8|6628.8|6636|6630|6636|6630|6634.2|6628.2|0
1626393940000|2021-07-16 00:05:40|6635.5|6629.5|6638.1|6628.1|6638.5|6629.5|6634|6627.2|1
1626393950000|2021-07-16 00:05:50|6637.5|6627.5|6638.3|6628.3|6638.3|6629.7|6635|6627|0
1626393960000|2021-07-16 00:06:00|6638.7|6628.7|6638.5|6628.5|6638.7|6628.7|6638.5|6628.5|0
1626393970000|2021-07-16 00:06:10|6638.3|6628.3|6637.7|6627.7|6638.3|6628.3|6637.7|6627.7|0
1626393980000|2021-07-16 00:06:20|6637.3|6627.3|6636|6630|6638.2|6630|6636|6627.2|0
1626393990000|2021-07-16 00:06:30|6635.6|6629.6|6636.5|6630.5|6636.5|6630.5|6635.2|6629.2|2
1626394000000|2021-07-16 00:06:40|6637.1|6631.1|6633.8|6627.8|6637.1|6631.1|6633.8|6627.8|1
1626394010000|2021-07-16 00:06:50|6633.5|6627.5|6632.3|6626.3|6633.5|6627.5|6632.3|6626.3|3
1626394020000|2021-07-16 00:07:00|6632.6|6626.6|6633.4|6627.4|6633.4|6627.4|6632.4|6626.4|0
1626394030000|2021-07-16 00:07:10|6634|6628|6635.1|6629.1|6635.6|6629.6|6634|6628|1
1626394040000|2021-07-16 00:07:20|6635.4|6629.4|6635.4|6629.4|6635.4|6629.4|6635.4|6629.4|0
1626394050000|2021-07-16 00:07:30|6635.1|6629.1|6634.9|6628.9|6635.1|6629.1|6634.6|6628.6|0
1626394060000|2021-07-16 00:07:40|6635.2|6629.2|6637.3|6627.3|6637.8|6629.4|6634.6|6627.3|0
1626394070000|2021-07-16 00:07:50|6637.1|6627.1|6637.8|6627.8|6637.8|6629|6635|6627|0
1626394080000|2021-07-16 00:08:00|6635.4|6629.4|6638.8|6628.8|6638.8|6629.9|6635.4|6627.8|0
1626394090000|2021-07-16 00:08:10|6639.3|6629.3|6641.1|6631.1|6641.4|6632.3|6638.3|6629.1|0
1626394100000|2021-07-16 00:08:20|6641.3|6631.3|6640.8|6630.8|6642.1|6633.6|6639.3|6630.8|0
1626394110000|2021-07-16 00:08:30|6638.4|6632.4|6641.3|6631.3|6641.3|6632.4|6638.3|6630.5|0
1626394120000|2021-07-16 00:08:40|6641.1|6631.1|6641.1|6631.1|6641.1|6631.1|6640.8|6630.8|0
1626394130000|2021-07-16 00:08:50|6641.3|6631.3|6641.8|6631.8|6642.1|6633.6|6639.1|6631.3|6
1626394140000|2021-07-16 00:09:00|6642.1|6632.1|6637.8|6631.8|6642.1|6633.9|6637.8|6631.8|0
1626394150000|2021-07-16 00:09:10|6637.5|6631.5|6637.5|6631.5|6637.5|6631.5|6637.5|6631.5|0
1626394160000|2021-07-16 00:09:20|6637|6631|6634.6|6628.6|6637.1|6631|6634.6|6626.8|2
1626394170000|2021-07-16 00:09:30|6634.3|6628.3|6634.5|6628.5|6634.5|6628.5|6634.1|6628.1|0
1626394180000|2021-07-16 00:09:40|6634.6|6628.6|6633.2|6627.2|6634.6|6628.6|6632.3|6626.3|0
1626394190000|2021-07-16 00:09:50|6633.1|6627.1|6633.9|6627.9|6634.7|6628.7|6632.2|6626.2|6
1626394200000|2021-07-16 00:10:00|6633.6|6627.6|6634.9|6628.9|6634.9|6628.9|6633.6|6627.6|0
1626394210000|2021-07-16 00:10:10|6637.4|6631.4|6638.2|6632.2|6640.4|6632.2|6636.9|6629.8|3
1626394220000|2021-07-16 00:10:20|6637.9|6631.9|6636.4|6630.4|6639.4|6632.1|6636.4|6629.4|1
1626394230000|2021-07-16 00:10:30|6636.1|6630.1|6636.9|6630.9|6637.1|6631.1|6636.1|6630.1|0
1626394240000|2021-07-16 00:10:40|6637.1|6631.1|6636.4|6630.4|6637.1|6631.1|6636.2|6630.2|0
1626394270000|2021-07-16 00:11:10|6636.1|6630.1|6635.4|6629.4|6638.1|6630.1|6633.7|6627.7|2
1626394280000|2021-07-16 00:11:20|6638.1|6628.1|6638.1|6628.1|6638.1|6628.1|6638.1|6628.1|0
1626394290000|2021-07-16 00:11:30|6635.3|6629.3|6634.9|6628.9|6635.6|6629.6|6634.6|6628.6|0
1626394300000|2021-07-16 00:11:40|6634.6|6628.6|6638.1|6628.1|6638.1|6629.6|6634.6|6628.1|0
1626394310000|2021-07-16 00:11:50|6635.6|6629.6|6635.6|6629.6|6635.9|6629.9|6635.1|6629.1|0
1626394320000|2021-07-16 00:12:00|6635.9|6629.9|6635.9|6629.9|6638.1|6629.9|6635.5|6628.1|0
1626394330000|2021-07-16 00:12:10|6636.2|6630.2|6636.2|6630.2|6638.4|6630.2|6636.2|6628.4|0
1626394340000|2021-07-16 00:12:20|6635.9|6629.9|6636.2|6630.2|6636.2|6630.2|6635.9|6629.9|0
1626394350000|2021-07-16 00:12:30|6635.9|6629.9|6637.1|6627.1|6637.1|6630.9|6634.8|6627.1|2
1626394360000|2021-07-16 00:12:40|6636.6|6630.6|6637.8|6631.8|6638.4|6631.8|6635.4|6627.4|47
1626394370000|2021-07-16 00:12:50|6638|6632|6638|6632|6638|6632|6638|6632|0
1626394380000|2021-07-16 00:13:00|6637.8|6631.8|6637.1|6631.1|6637.8|6631.8|6636.8|6630.8|1
1626394440000|2021-07-16 00:14:00|6637.5|6631.5|6638|6632|6638.3|6632.3|6637.5|6631.5|0
1626394450000|2021-07-16 00:14:10|6637.5|6631.5|6637.8|6631.8|6637.8|6631.8|6637.5|6631.5|1
1626394460000|2021-07-16 00:14:20|6639.3|6633.3|6639.8|6633.8|6640.8|6634.8|6639.3|6633.3|3
1626394470000|2021-07-16 00:14:30|6639.6|6633.6|6640.3|6634.3|6640.3|6634.3|6639.3|6633.3|0
1626394480000|2021-07-16 00:14:40|6640.6|6634.6|6640.3|6634.3|6640.6|6634.6|6640.3|6634.3|0
1626394490000|2021-07-16 00:14:50|6640.6|6634.6|6640.6|6634.6|6640.6|6634.6|6640.6|6634.6|0
1626394500000|2021-07-16 00:15:00|6640.3|6634.3|6639.5|6633.5|6640.3|6634.3|6639.5|6633.5|0
1626394510000|2021-07-16 00:15:10|6639.6|6633.6|6640|6634|6640.5|6634.5|6639.6|6633.6|0
1626394520000|2021-07-16 00:15:20|6640.5|6634.5|6640.3|6634.3|6640.5|6634.5|6640.1|6634.1|0
1626394530000|2021-07-16 00:15:30|6640|6634|6639.8|6633.8|6640.5|6634.5|6639.5|6633.5|0
1626394540000|2021-07-16 00:15:40|6639.5|6633.5|6638.3|6632.3|6639.5|6633.5|6637.9|6631.9|7
1626394550000|2021-07-16 00:15:50|6637.8|6631.8|6638|6632|6638|6632|6637|6631|2
1626394560000|2021-07-16 00:16:00|6637.9|6631.9|6640.4|6630.4|6640.8|6632.4|6637.1|6630.4|6
1626394570000|2021-07-16 00:16:10|6641.4|6631.4|6641.1|6631.1|6641.4|6632.9|6638.9|6631.1|0
1626394580000|2021-07-16 00:16:20|6638.6|6632.6|6638.4|6632.4|6638.9|6632.9|6638.4|6632.4|0
1626394590000|2021-07-16 00:16:30|6638.1|6632.1|6637.8|6631.8|6638.1|6632.1|6637.8|6631.8|0
1626394600000|2021-07-16 00:16:40|6637.1|6631.1|6635.9|6629.9|6638.1|6632.1|6635.9|6629.9|3
1626394610000|2021-07-16 00:16:50|6636.4|6630.4|6635.9|6629.9|6636.4|6630.4|6635.9|6629.9|10
1626394620000|2021-07-16 00:17:00|6637.8|6631.8|6638.4|6632.4|6638.4|6632.4|6637.6|6631.6|2
1626394630000|2021-07-16 00:17:10|6638.9|6632.9|6638.3|6632.3|6638.9|6632.9|6638.3|6632.3|0
1626394650000|2021-07-16 00:17:30|6638.6|6632.6|6638.3|6632.3|6639.3|6633.3|6638.3|6632.3|0
1626394660000|2021-07-16 00:17:40|6638.1|6632.1|6637.8|6631.8|6638.1|6632.1|6637.8|6631.8|0
1626394670000|2021-07-16 00:17:50|6636.9|6630.9|6637.3|6631.3|6637.3|6631.3|6636.4|6630.4|0
1626394680000|2021-07-16 00:18:00|6636.9|6630.9|6636.9|6630.9|6636.9|6630.9|6636.4|6630.4|0
1626394690000|2021-07-16 00:18:10|6637.3|6631.3|6636.8|6630.8|6637.3|6631.3|6636.8|6630.8|0
1626394700000|2021-07-16 00:18:20|6636.6|6630.6|6637.3|6631.3|6637.3|6631.3|6636.6|6630.6|0
1626394710000|2021-07-16 00:18:30|6637.1|6631.1|6637.3|6631.3|6637.3|6631.3|6636.4|6630.4|0
1626394720000|2021-07-16 00:18:40|6636.8|6630.8|6635.9|6629.9|6636.8|6630.8|6635.9|6629.9|0
1626394740000|2021-07-16 00:19:00|6635.4|6629.4|6630.4|6624.4|6635.4|6629.4|6630.3|6624.3|2
1626394750000|2021-07-16 00:19:10|6629.9|6623.9|6629.9|6623.9|6629.9|6623.9|6629.9|6623.9|0
1626394760000|2021-07-16 00:19:20|6630.4|6624.4|6630.4|6624.4|6630.4|6624.4|6630.4|6624.4|0
1626394770000|2021-07-16 00:19:30|6629.9|6623.9|6629.9|6623.9|6629.9|6623.9|6629.9|6623.9|0
1626394780000|2021-07-16 00:19:40|6629.6|6623.6|6630.4|6624.4|6630.8|6624.8|6629.4|6623.4|0
1626394790000|2021-07-16 00:19:50|6630.3|6624.3|6629.9|6623.9|6630.3|6624.3|6629.9|6623.9|0
1626394800000|2021-07-16 00:20:00|6629.4|6623.4|6629.9|6623.9|6630.4|6624.4|6629.4|6623.4|0
1626394810000|2021-07-16 00:20:10|6629.4|6623.4|6628.9|6622.9|6629.8|6623.8|6628.9|6622.9|0
1626394820000|2021-07-16 00:20:20|6626.8|6620.8|6628.6|6622.6|6628.9|6622.9|6626.3|6620.3|1
1626394830000|2021-07-16 00:20:30|6628.4|6622.4|6628.6|6622.6|6628.6|6622.6|6628.1|6622.1|0
1626394840000|2021-07-16 00:20:40|6628.1|6622.1|6628.1|6622.1|6628.1|6622.1|6628.1|6622.1|0
1626394850000|2021-07-16 00:20:50|6627.9|6621.9|6627.6|6621.6|6627.9|6621.9|6627.6|6621.6|0
1626394860000|2021-07-16 00:21:00|6628.3|6622.3|6628.6|6622.6|6628.6|6622.6|6628.3|6622.3|0
1626394870000|2021-07-16 00:21:10|6628.4|6622.4|6628.1|6622.1|6628.6|6622.6|6627.9|6621.9|0
1626394880000|2021-07-16 00:21:20|6627.6|6621.6|6628.1|6622.1|6628.1|6622.1|6627.6|6621.6|0
1626394890000|2021-07-16 00:21:30|6628.3|6622.3|6629.6|6623.6|6632.1|6623.6|6628.3|6622.1|0
1626394900000|2021-07-16 00:21:40|6629.4|6623.4|6629.9|6623.9|6629.9|6623.9|6629.3|6623.3|0
1626394910000|2021-07-16 00:21:50|6629.6|6623.6|6630.9|6624.9|6630.9|6624.9|6629.6|6623.6|0
1626394920000|2021-07-16 00:22:00|6630.3|6624.3|6633.1|6623.1|6633.1|6624.3|6629.6|6623.1|0
1626394930000|2021-07-16 00:22:10|6631.3|6625.3|6629.6|6623.6|6631.3|6625.3|6629.1|6623.1|1
1626394960000|2021-07-16 00:22:40|6629.3|6623.3|6629.6|6623.6|6629.6|6623.6|6629.3|6623.3|0
1626394970000|2021-07-16 00:22:50|6630.1|6624.1|6629.6|6623.6|6630.4|6624.4|6629.6|6623.6|1
1626394980000|2021-07-16 00:23:00|6629.8|6623.8|6629.6|6623.6|6630.1|6624.1|6629.6|6623.6|0
1626395030000|2021-07-16 00:23:50|6630.1|6624.1|6629.6|6623.6|6630.1|6624.1|6629.6|6623.6|0
1626395040000|2021-07-16 00:24:00|6629.9|6623.9|6630.1|6624.1|6630.1|6624.1|6629.6|6623.6|0
1626395050000|2021-07-16 00:24:10|6630.7|6624.7|6629.6|6623.6|6630.7|6624.7|6629.6|6623.6|0
1626395080000|2021-07-16 00:24:40|6630.4|6624.4|6633.8|6627.8|6633.8|6627.8|6630.4|6624.4|0
1626395100000|2021-07-16 00:25:00|6634|6628|6635.1|6629.1|6635.1|6629.1|6634|6628|0
1626395140000|2021-07-16 00:25:40|6634.8|6628.8|6634.3|6628.3|6634.8|6628.8|6634.3|6628.3|0
1626395150000|2021-07-16 00:25:50|6634.1|6628.1|6632.4|6626.4|6634.1|6628.1|6632.4|6626.4|1
1626395160000|2021-07-16 00:26:00|6632.9|6626.9|6633.6|6627.6|6633.6|6627.6|6632.9|6626.9|0
1626395170000|2021-07-16 00:26:10|6633.8|6627.8|6633.8|6627.8|6633.8|6627.8|6633.8|6627.8|0
1626395200000|2021-07-16 00:26:40|6633.6|6627.6|6632.1|6626.1|6633.6|6627.6|6632.1|6626.1|0
1626395220000|2021-07-16 00:27:00|6631.1|6625.1|6631.6|6625.6|6631.6|6625.6|6631.1|6625.1|0
1626395230000|2021-07-16 00:27:10|6631.1|6625.1|6631.6|6625.6|6631.6|6625.6|6631.1|6625.1|0
1626395240000|2021-07-16 00:27:20|6631.1|6625.1|6631.1|6625.1|6631.1|6625.1|6631.1|6625.1|0
1626395250000|2021-07-16 00:27:30|6631.9|6625.9|6631.6|6625.6|6631.9|6625.9|6631.6|6625.6|0
1626395270000|2021-07-16 00:27:50|6631.9|6625.9|6631.9|6625.9|6631.9|6625.9|6631.9|6625.9|0
1626395280000|2021-07-16 00:28:00|6631.6|6625.6|6631.4|6625.4|6634.4|6626.2|6631.4|6624.4|0
1626395290000|2021-07-16 00:28:10|6631.7|6625.7|6631.9|6625.9|6634.4|6625.9|6631.7|6624.4|0
1626395330000|2021-07-16 00:28:50|6632.2|6626.2|6632.2|6626.2|6632.2|6626.2|6631.9|6625.9|0
1626395340000|2021-07-16 00:29:00|6631.9|6625.9|6634.9|6624.9|6634.9|6625.9|6631.9|6624.6|0
1626395350000|2021-07-16 00:29:10|6634.1|6628.1|6635.4|6629.4|6635.9|6629.9|6634.1|6628.1|0
1626395370000|2021-07-16 00:29:30|6636|6630|6635.9|6629.9|6636|6630|6635.9|6629.9|0
1626395400000|2021-07-16 00:30:00|6635.7|6629.7|6635.7|6629.7|6635.9|6629.9|6635.7|6629.7|0
1626395410000|2021-07-16 00:30:10|6635.9|6629.9|6636.6|6630.6|6636.6|6630.6|6635.9|6629.9|0
1626395430000|2021-07-16 00:30:30|6636.4|6630.4|6636.1|6630.1|6636.4|6630.4|6635.4|6629.4|0
1626395440000|2021-07-16 00:30:40|6635.7|6629.7|6635.2|6629.2|6635.7|6629.7|6635.2|6629.2|0
1626395450000|2021-07-16 00:30:50|6635.7|6629.7|6635.2|6629.2|6635.7|6629.7|6635.2|6629.2|0
1626395460000|2021-07-16 00:31:00|6635.7|6629.7|6635.7|6629.7|6635.7|6629.7|6635.7|6629.7|0
1626395480000|2021-07-16 00:31:20|6636.9|6630.9|6637.8|6627.8|6638.6|6630.9|6636.4|6627.8|1
1626395490000|2021-07-16 00:31:30|6638.1|6628.1|6638.1|6628.1|6638.1|6628.1|6638.1|6628.1|0
1626395500000|2021-07-16 00:31:40|6635.7|6629.7|6635.7|6629.7|6635.7|6629.7|6635.7|6629.7|0
1626395510000|2021-07-16 00:31:50|6635.4|6629.4|6635.1|6629.1|6635.4|6629.4|6635.1|6629.1|0
1626395520000|2021-07-16 00:32:00|6634.9|6628.9|6635.7|6629.7|6635.7|6629.7|6634.9|6628.9|0
1626395530000|2021-07-16 00:32:10|6634.6|6628.6|6633.9|6627.9|6635.2|6629.2|6633.9|6627.9|0
1626395540000|2021-07-16 00:32:20|6634.4|6628.4|6634.4|6628.4|6634.4|6628.4|6634.4|6628.4|0
1626395550000|2021-07-16 00:32:30|6635.1|6629.1|6635.9|6629.9|6636.3|6630.3|6635.1|6629.1|0
1626395580000|2021-07-16 00:33:00|6636.4|6630.4|6636.4|6630.4|6636.4|6630.4|6636.4|6630.4|0
1626395620000|2021-07-16 00:33:40|6636|6630|6636.4|6630.4|6636.4|6630.4|6635.4|6629.4|0
1626395630000|2021-07-16 00:33:50|6636.9|6630.9|6636.7|6630.7|6636.9|6630.9|6636.4|6630.4|0
1626395640000|2021-07-16 00:34:00|6636.4|6630.4|6636.4|6630.4|6636.9|6630.9|6636.4|6630.4|0
1626395650000|2021-07-16 00:34:10|6635.9|6629.9|6635.9|6629.9|6635.9|6629.9|6635.9|6629.9|0
1626395690000|2021-07-16 00:34:50|6635.7|6629.7|6636.4|6630.4|6636.4|6630.4|6635.7|6629.7|0
1626395700000|2021-07-16 00:35:00|6636.6|6630.6|6636.5|6630.5|6636.9|6630.9|6636.4|6630.4|0
1626395710000|2021-07-16 00:35:10|6636.2|6630.2|6637.8|6631.8|6637.8|6631.8|6635.7|6629.7|1
1626395720000|2021-07-16 00:35:20|6637.3|6631.3|6636.7|6630.7|6637.3|6631.3|6636.7|6630.7|0
1626395730000|2021-07-16 00:35:30|6636.5|6630.5|6637.5|6631.5|6638|6632|6635.7|6629.7|1
1626395740000|2021-07-16 00:35:40|6638|6632|6637.5|6631.5|6638|6632|6637.5|6631.5|0
1626395750000|2021-07-16 00:35:50|6637.7|6631.7|6638|6632|6638|6632|6637.7|6631.7|0
1626395760000|2021-07-16 00:36:00|6637.8|6631.8|6638|6632|6638|6632|6637.8|6631.8|0
1626395820000|2021-07-16 00:37:00|6637.8|6631.8|6637.5|6631.5|6637.8|6631.8|6637.5|6631.5|0
1626395830000|2021-07-16 00:37:10|6637.7|6631.7|6637.8|6631.8|6638|6632|6637.5|6631.5|0
1626395850000|2021-07-16 00:37:30|6637.5|6631.5|6637.5|6631.5|6637.5|6631.5|6637.5|6631.5|0
1626395860000|2021-07-16 00:37:40|6637.2|6631.2|6637.2|6631.2|6637.2|6631.2|6637.2|6631.2|0
1626395880000|2021-07-16 00:38:00|6639.6|6633.6|6639.6|6633.6|6639.6|6633.6|6639.6|6633.6|3
1626395910000|2021-07-16 00:38:30|6639|6633|6638.4|6632.4|6639|6633|6638.4|6632.4|0
1626395920000|2021-07-16 00:38:40|6638.6|6632.6|6638.6|6632.6|6638.6|6632.6|6638.6|6632.6|0
1626395930000|2021-07-16 00:38:50|6638.9|6632.9|6639.4|6633.4|6639.4|6633.4|6638.9|6632.9|0
1626395940000|2021-07-16 00:39:00|6638.9|6632.9|6639.2|6633.2|6639.4|6633.4|6638.9|6632.9|0
1626395950000|2021-07-16 00:39:10|6639.4|6633.4|6640.2|6634.2|6640.2|6634.2|6639.4|6633.4|0
1626395980000|2021-07-16 00:39:40|6640.4|6634.4|6640.7|6634.7|6640.7|6634.7|6640.4|6634.4|0
1626396010000|2021-07-16 00:40:10|6641.1|6635.1|6641.7|6635.7|6641.7|6635.7|6641.1|6635.1|0
1626396030000|2021-07-16 00:40:30|6642.7|6636.7|6642.7|6636.7|6642.7|6636.7|6642.7|6636.7|6
1626396040000|2021-07-16 00:40:40|6642.4|6636.4|6639.6|6633.6|6642.4|6636.4|6639.6|6633.6|1
1626396060000|2021-07-16 00:41:00|6640.1|6634.1|6640.5|6634.5|6641|6635|6640.1|6634.1|0
1626396070000|2021-07-16 00:41:10|6640.7|6634.7|6641.5|6635.5|6641.5|6635.5|6640.4|6634.4|0
1626396080000|2021-07-16 00:41:20|6641.2|6635.2|6641.2|6635.2|6641.2|6635.2|6641.2|6635.2|0
1626396130000|2021-07-16 00:42:10|6641|6635|6641.4|6635.4|6641.4|6635.4|6641|6635|0
1626396170000|2021-07-16 00:42:50|6641.2|6635.2|6642.2|6636.2|6642.2|6636.2|6641.2|6635.2|0
1626396190000|2021-07-16 00:43:10|6641.9|6635.9|6642|6636|6642|6636|6641.7|6635.7|1
1626396200000|2021-07-16 00:43:20|6642.4|6636.4|6641.7|6635.7|6642.4|6636.4|6640.8|6634.8|0
1626396220000|2021-07-16 00:43:40|6642.5|6636.5|6642.5|6636.5|6642.5|6636.5|6642.5|6636.5|0
1626396240000|2021-07-16 00:44:00|6642|6636|6642|6636|6642|6636|6642|6636|0
1626396300000|2021-07-16 00:45:00|6641.8|6635.8|6641.7|6635.7|6641.8|6635.8|6641.7|6635.7|0
1626396320000|2021-07-16 00:45:20|6641.2|6635.2|6641.2|6635.2|6641.2|6635.2|6641.2|6635.2|0
1626396340000|2021-07-16 00:45:40|6640.6|6634.6|6640.7|6634.7|6640.7|6634.7|6640.6|6634.6|0
1626396360000|2021-07-16 00:46:00|6641|6635|6640.4|6634.4|6641|6635|6640.4|6634.4|0
1626396370000|2021-07-16 00:46:10|6640.7|6634.7|6640.7|6634.7|6640.7|6634.7|6640.7|6634.7|0
1626396430000|2021-07-16 00:47:10|6641|6635|6641.2|6635.2|6642.4|6636.4|6640.7|6634.7|0
1626396480000|2021-07-16 00:48:00|6641.3|6635.3|6640.8|6634.8|6641.5|6635.5|6640.8|6634.8|0
1626396490000|2021-07-16 00:48:10|6641.3|6635.3|6641.3|6635.3|6641.3|6635.3|6640.8|6634.8|0
1626396530000|2021-07-16 00:48:50|6641.5|6635.5|6641.7|6635.7|6641.8|6635.8|6641.3|6635.3|0
1626396540000|2021-07-16 00:49:00|6641.3|6635.3|6641.3|6635.3|6641.3|6635.3|6641.3|6635.3|0
1626396550000|2021-07-16 00:49:10|6640.8|6634.8|6640.8|6634.8|6640.8|6634.8|6640.8|6634.8|0
1626396560000|2021-07-16 00:49:20|6641.3|6635.3|6641.7|6635.7|6641.7|6635.7|6641.3|6635.3|0
1626396570000|2021-07-16 00:49:30|6641.3|6635.3|6641.3|6635.3|6641.3|6635.3|6641.3|6635.3|0
1626396580000|2021-07-16 00:49:40|6641.8|6635.8|6641.3|6635.3|6642.3|6636.3|6641.3|6635.3|0
1626396600000|2021-07-16 00:50:00|6642.3|6636.3|6641.5|6635.5|6642.3|6636.3|6641.3|6635.3|0
1626396610000|2021-07-16 00:50:10|6641.8|6635.8|6641.8|6635.8|6641.8|6635.8|6641.8|6635.8|0
1626396620000|2021-07-16 00:50:20|6641.3|6635.3|6641.3|6635.3|6641.3|6635.3|6641.3|6635.3|0
1626396640000|2021-07-16 00:50:40|6641.2|6635.2|6641.3|6635.3|6641.3|6635.3|6641.2|6635.2|0
1626396660000|2021-07-16 00:51:00|6641.5|6635.5|6641.3|6635.3|6641.5|6635.5|6641.2|6635.2|0
1626396700000|2021-07-16 00:51:40|6641.2|6635.2|6641.3|6635.3|6641.3|6635.3|6641.2|6635.2|0
1626396720000|2021-07-16 00:52:00|6641.5|6635.5|6641.8|6635.8|6641.8|6635.8|6641.5|6635.5|0
1626396730000|2021-07-16 00:52:10|6641.7|6635.7|6641.7|6635.7|6641.8|6635.8|6641.7|6635.7|0
1626396760000|2021-07-16 00:52:40|6643.2|6637.2|6642.5|6636.5|6643.2|6637.2|6642.5|6636.5|1
1626396770000|2021-07-16 00:52:50|6643|6637|6643|6637|6643|6637|6643|6637|1
1626396780000|2021-07-16 00:53:00|6642.7|6636.7|6646|6640|6646|6640|6642.7|6636.7|8
1626396790000|2021-07-16 00:53:10|6645.7|6639.7|6645.7|6639.7|6646|6640|6645.7|6639.7|0
1626396800000|2021-07-16 00:53:20|6646.3|6640.3|6646|6640|6646.3|6640.3|6646|6640|0
1626396810000|2021-07-16 00:53:30|6645.6|6639.6|6645.6|6639.6|6645.6|6639.6|6645.6|6639.6|0
1626396890000|2021-07-16 00:54:50|6646|6640|6646.1|6640.1|6646.1|6640.1|6646|6640|1
1626396910000|2021-07-16 00:55:10|6646.8|6640.8|6644|6638|6647|6641|6643.6|6637.6|1
1626396940000|2021-07-16 00:55:40|6644.6|6638.6|6644.5|6638.5|6644.6|6638.6|6644.5|6638.5|0
1626396960000|2021-07-16 00:56:00|6647|6637|6645.4|6639.4|6647.6|6639.4|6645.4|6637|0
1626396970000|2021-07-16 00:56:10|6644.5|6638.5|6644.5|6638.5|6644.5|6638.5|6644.5|6638.5|0
1626397030000|2021-07-16 00:57:10|6645|6639|6646|6640|6646.5|6640.5|6645|6639|0
1626397050000|2021-07-16 00:57:30|6646.5|6640.5|6646|6640|6646.5|6640.5|6646|6640|0
1626397080000|2021-07-16 00:58:00|6645.5|6639.5|6646|6640|6646|6640|6645.5|6639.5|0
1626397090000|2021-07-16 00:58:10|6646.5|6640.5|6645|6639|6647.3|6641.3|6645|6639|0
1626397110000|2021-07-16 00:58:30|6644.8|6638.8|6644.5|6638.5|6645.5|6639.5|6644.5|6638.5|0
1626397120000|2021-07-16 00:58:40|6644.6|6638.6|6646.8|6640.8|6646.8|6640.8|6644.6|6638.6|0
1626397130000|2021-07-16 00:58:50|6647|6641|6647.8|6641.8|6648.3|6642.3|6647|6641|0
1626397140000|2021-07-16 00:59:00|6648.1|6642.1|6647.6|6641.6|6648.1|6642.1|6647.6|6641.6|0
1626397150000|2021-07-16 00:59:10|6647.3|6641.3|6647.3|6641.3|6647.3|6641.3|6647.3|6641.3|0
1626397160000|2021-07-16 00:59:20|6646.9|6640.9|6646.9|6640.9|6646.9|6640.9|6646.9|6640.9|0
1626397170000|2021-07-16 00:59:30|6647.1|6641.1|6647.4|6641.4|6647.4|6641.4|6647.1|6641.1|0
1626397190000|2021-07-16 00:59:50|6647.6|6641.6|6647.6|6641.6|6647.6|6641.6|6647.6|6641.6|0
1626397200000|2021-07-16 01:00:00|6646.4|6640.4|6642.4|6636.4|6646.4|6640.4|6642.4|6636.4|2
1626397240000|2021-07-16 01:00:40|6641.9|6635.9|6645.4|6639.4|6647.3|6639.4|6641.9|6635.9|0
1626397250000|2021-07-16 01:00:50|6647.3|6637.3|6645.1|6639.1|6647.3|6639.1|6644.8|6637.3|0
1626397260000|2021-07-16 01:01:00|6645.4|6639.4|6645.9|6639.9|6645.9|6639.9|6644.9|6638.9|1
1626397270000|2021-07-16 01:01:10|6646.1|6640.1|6646.4|6640.4|6646.4|6640.4|6646.1|6640.1|0
1626397280000|2021-07-16 01:01:20|6646.6|6640.6|6646.6|6640.6|6646.6|6640.6|6646.6|6640.6|0
1626397290000|2021-07-16 01:01:30|6646.8|6640.8|6647.1|6641.1|6647.1|6641.1|6646.8|6640.8|0
1626397300000|2021-07-16 01:01:40|6647.3|6641.3|6647.6|6641.6|6647.6|6641.6|6647.3|6641.3|0
1626397320000|2021-07-16 01:02:00|6646.8|6640.8|6646.8|6640.8|6646.8|6640.8|6646.8|6640.8|0
1626397330000|2021-07-16 01:02:10|6646.6|6640.6|6645.9|6639.9|6646.6|6640.6|6645.9|6639.9|0
1626397350000|2021-07-16 01:02:30|6646.1|6640.1|6642.8|6636.8|6646.1|6640.1|6642.8|6636.8|0
1626397360000|2021-07-16 01:02:40|6642.9|6636.9|6643.4|6637.4|6643.4|6637.4|6642.9|6636.9|0
1626397380000|2021-07-16 01:03:00|6642.4|6636.4|6642.4|6636.4|6642.4|6636.4|6642.4|6636.4|0
1626397390000|2021-07-16 01:03:10|6641.9|6635.9|6641.9|6635.9|6641.9|6635.9|6641.9|6635.9|0
1626397400000|2021-07-16 01:03:20|6641.6|6635.6|6642.3|6636.3|6642.3|6636.3|6641.6|6635.6|0
1626397420000|2021-07-16 01:03:40|6641.8|6635.8|6641.8|6635.8|6641.8|6635.8|6641.8|6635.8|0
1626397430000|2021-07-16 01:03:50|6641.9|6635.9|6639.8|6633.8|6641.9|6635.9|6639.3|6633.3|1
1626397440000|2021-07-16 01:04:00|6639.4|6633.4|6640.9|6634.9|6641.3|6635.3|6639.4|6633.4|0
1626397450000|2021-07-16 01:04:10|6641.8|6635.8|6641.8|6635.8|6642.3|6636.3|6641.4|6635.4|0
1626397460000|2021-07-16 01:04:20|6641.9|6635.9|6641.8|6635.8|6642.3|6636.3|6641.8|6635.8|0
1626397470000|2021-07-16 01:04:30|6641.9|6635.9|6641.4|6635.4|6641.9|6635.9|6641.4|6635.4|0
1626397480000|2021-07-16 01:04:40|6642.4|6636.4|6643.4|6637.4|6643.4|6637.4|6642.4|6636.4|0
1626397490000|2021-07-16 01:04:50|6643.7|6637.7|6643.7|6637.7|6643.7|6637.7|6643.7|6637.7|0
1626397500000|2021-07-16 01:05:00|6643.3|6637.3|6643.9|6637.9|6644.4|6638.4|6643.3|6637.3|0
1626397510000|2021-07-16 01:05:10|6643.2|6637.2|6642|6636|6643.2|6637.2|6641.4|6635.4|3
1626397520000|2021-07-16 01:05:20|6641.9|6635.9|6639.3|6633.3|6641.9|6635.9|6639.3|6633.3|2
1626397530000|2021-07-16 01:05:30|6639|6633|6639.5|6633.5|6639.5|6633.5|6638.7|6632.7|1
1626397540000|2021-07-16 01:05:40|6638.8|6632.8|6637.3|6631.3|6638.8|6632.8|6637.3|6631.3|12
1626397550000|2021-07-16 01:05:50|6637.8|6631.8|6637.3|6631.3|6637.8|6631.8|6637.3|6631.3|2
1626397560000|2021-07-16 01:06:00|6637.5|6631.5|6638.2|6632.2|6638.2|6632.2|6637.5|6631.5|6
1626397570000|2021-07-16 01:06:10|6639.2|6633.2|6641.7|6635.7|6641.7|6635.7|6639.2|6633.2|6
1626397580000|2021-07-16 01:06:20|6641.9|6635.9|6642|6636|6642.2|6636.2|6641.9|6635.9|0
1626397590000|2021-07-16 01:06:30|6641.7|6635.7|6642|6636|6642.2|6636.2|6641.7|6635.7|0
1626397600000|2021-07-16 01:06:40|6641.7|6635.7|6641.2|6635.2|6641.7|6635.7|6641.2|6635.2|0
1626397610000|2021-07-16 01:06:50|6641.4|6635.4|6641.4|6635.4|6641.4|6635.4|6641.4|6635.4|0
1626397620000|2021-07-16 01:07:00|6641.2|6635.2|6641.9|6635.9|6641.9|6635.9|6640.9|6634.9|0
1626397630000|2021-07-16 01:07:10|6642.2|6636.2|6642.2|6636.2|6642.2|6636.2|6642.2|6636.2|0
1626397640000|2021-07-16 01:07:20|6642|6636|6641.9|6635.9|6642|6636|6641.7|6635.7|0
1626397650000|2021-07-16 01:07:30|6642.1|6636.1|6641.6|6635.6|6642.1|6636.1|6641.6|6635.6|0
1626397660000|2021-07-16 01:07:40|6641.1|6635.1|6640.9|6634.9|6641.1|6635.1|6640.1|6634.1|0
1626397670000|2021-07-16 01:07:50|6640.7|6634.7|6641.1|6635.1|6641.1|6635.1|6640.7|6634.7|0
1626397680000|2021-07-16 01:08:00|6640.9|6634.9|6640.1|6634.1|6640.9|6634.9|6639.7|6633.7|0
1626397690000|2021-07-16 01:08:10|6640.6|6634.6|6639.4|6633.4|6640.6|6634.6|6639.2|6633.2|0
1626397700000|2021-07-16 01:08:20|6639.2|6633.2|6637.9|6631.9|6640.4|6634.4|6637.7|6631.7|4
1626397710000|2021-07-16 01:08:30|6638.1|6632.1|6638.9|6632.9|6638.9|6632.9|6638.1|6632.1|0
1626397720000|2021-07-16 01:08:40|6639.7|6633.7|6639.8|6633.8|6639.8|6633.8|6639.5|6633.5|0
1626397730000|2021-07-16 01:08:50|6639.7|6633.7|6640.9|6634.9|6640.9|6634.9|6639.7|6633.7|0
1626397740000|2021-07-16 01:09:00|6640.6|6634.6|6640.6|6634.6|6641.1|6635.1|6640.6|6634.6|0
1626397750000|2021-07-16 01:09:10|6640.7|6634.7|6640.6|6634.6|6641.1|6635.1|6640.6|6634.6|0
1626397760000|2021-07-16 01:09:20|6640.7|6634.7|6640.6|6634.6|6640.9|6634.9|6640.6|6634.6|0
1626397770000|2021-07-16 01:09:30|6640.9|6634.9|6639.9|6633.9|6640.9|6634.9|6639.9|6633.9|0
1626397780000|2021-07-16 01:09:40|6639.6|6633.6|6640.4|6634.4|6640.4|6634.4|6639.6|6633.6|0
1626397790000|2021-07-16 01:09:50|6642.2|6632.2|6640.1|6634.1|6642.2|6634.2|6640.1|6632.2|0
1626397800000|2021-07-16 01:10:00|6640.4|6634.4|6640.1|6634.1|6640.4|6634.4|6640.1|6634.1|0
1626397830000|2021-07-16 01:10:30|6640.4|6634.4|6640.4|6634.4|6640.4|6634.4|6640.4|6634.4|0
1626397850000|2021-07-16 01:10:50|6642.6|6632.6|6640.2|6634.2|6642.9|6634.7|6640.1|6632.6|0
1626397860000|2021-07-16 01:11:00|6639.9|6633.9|6639.6|6633.6|6639.9|6633.9|6639.6|6633.6|0
1626397870000|2021-07-16 01:11:10|6639.5|6633.5|6639.5|6633.5|6639.5|6633.5|6639.5|6633.5|0
1626397880000|2021-07-16 01:11:20|6639|6633|6639.9|6633.9|6639.9|6633.9|6639|6633|0
1626397890000|2021-07-16 01:11:30|6640.2|6634.2|6640.4|6634.4|6640.7|6634.7|6640.2|6634.2|0
1626397910000|2021-07-16 01:11:50|6640.7|6634.7|6640.7|6634.7|6640.7|6634.7|6640.7|6634.7|0
1626397920000|2021-07-16 01:12:00|6640.4|6634.4|6640.9|6634.9|6640.9|6634.9|6640.4|6634.4|0
1626397940000|2021-07-16 01:12:20|6640.4|6634.4|6641.9|6635.9|6641.9|6635.9|6640.4|6634.4|1
1626397950000|2021-07-16 01:12:30|6642.3|6636.3|6642.3|6636.3|6642.3|6636.3|6642.3|6636.3|0
1626397960000|2021-07-16 01:12:40|6642.6|6636.6|6642.6|6636.6|6642.6|6636.6|6642.6|6636.6|6
1626397970000|2021-07-16 01:12:50|6642.3|6636.3|6642.3|6636.3|6642.3|6636.3|6642.3|6636.3|0
1626397980000|2021-07-16 01:13:00|6644.1|6638.1|6644.1|6638.1|6644.1|6638.1|6644.1|6638.1|0
1626397990000|2021-07-16 01:13:10|6643.8|6637.8|6642.3|6636.3|6643.8|6637.8|6642.3|6636.3|1
1626398000000|2021-07-16 01:13:20|6642.5|6636.5|6645.6|6635.6|6645.6|6636.5|6642.5|6635.6|0
1626398070000|2021-07-16 01:14:30|6644.1|6638.1|6643.6|6637.6|6644.1|6638.1|6643.6|6637.6|0
1626398080000|2021-07-16 01:14:40|6644.8|6638.8|6644.8|6638.8|6644.8|6638.8|6644.8|6638.8|0
1626398090000|2021-07-16 01:14:50|6644.1|6638.1|6644.1|6638.1|6644.1|6638.1|6644.1|6638.1|2
1626398120000|2021-07-16 01:15:20|6643.9|6637.9|6642.8|6636.8|6643.9|6637.9|6642.8|6636.8|0
1626398130000|2021-07-16 01:15:30|6643.1|6637.1|6641.6|6635.6|6643.6|6637.6|6641.6|6635.6|0
1626398140000|2021-07-16 01:15:40|6640.8|6634.8|6641.1|6635.1|6641.4|6635.4|6640.8|6634.8|0
1626398150000|2021-07-16 01:15:50|6640.1|6634.1|6641.1|6635.1|6641.1|6635.1|6640.1|6634.1|0
1626398160000|2021-07-16 01:16:00|6641.4|6635.4|6641.1|6635.1|6641.4|6635.4|6641.1|6635.1|0
1626398170000|2021-07-16 01:16:10|6641.4|6635.4|6640.4|6634.4|6641.4|6635.4|6640.4|6634.4|0
1626398180000|2021-07-16 01:16:20|6640.8|6634.8|6641.1|6635.1|6641.1|6635.1|6640.8|6634.8|0
1626398190000|2021-07-16 01:16:30|6640.7|6634.7|6641.4|6635.4|6641.4|6635.4|6640.4|6634.4|0
1626398200000|2021-07-16 01:16:40|6641.1|6635.1|6641.4|6635.4|6641.4|6635.4|6641.1|6635.1|0
1626398210000|2021-07-16 01:16:50|6641.1|6635.1|6641.3|6635.3|6641.4|6635.4|6640.8|6634.8|0
1626398220000|2021-07-16 01:17:00|6641.8|6635.8|6640.6|6634.6|6641.8|6635.8|6640.6|6634.6|0
1626398230000|2021-07-16 01:17:10|6640.9|6634.9|6641.6|6635.6|6641.6|6635.6|6640.9|6634.9|0
1626398260000|2021-07-16 01:17:40|6641.8|6635.8|6641.3|6635.3|6642.1|6636.1|6641.3|6635.3|1
1626398270000|2021-07-16 01:17:50|6641.6|6635.6|6643.1|6637.1|6643.1|6637.1|6641.6|6635.6|0
1626398280000|2021-07-16 01:18:00|6642.6|6636.6|6642.3|6636.3|6642.6|6636.6|6642.1|6636.1|0
1626398290000|2021-07-16 01:18:10|6642.6|6636.6|6642.1|6636.1|6642.6|6636.6|6642.1|6636.1|0
1626398310000|2021-07-16 01:18:30|6641.8|6635.8|6641.8|6635.8|6641.8|6635.8|6641.8|6635.8|0
1626398320000|2021-07-16 01:18:40|6642.3|6636.3|6642.1|6636.1|6642.3|6636.3|6641.9|6635.9|1
1626398350000|2021-07-16 01:19:10|6641.6|6635.6|6642.9|6636.9|6643.6|6637.6|6641.6|6635.6|1
1626398360000|2021-07-16 01:19:20|6642.4|6636.4|6642.4|6636.4|6642.4|6636.4|6642.4|6636.4|0
1626398380000|2021-07-16 01:19:40|6642.2|6636.2|6641.4|6635.4|6642.2|6636.2|6641.4|6635.4|0
1626398390000|2021-07-16 01:19:50|6641.9|6635.9|6641.9|6635.9|6641.9|6635.9|6641.9|6635.9|0
1626398400000|2021-07-16 01:20:00|6642.2|6636.2|6642.7|6636.7|6643.4|6637.4|6641.9|6635.9|0
1626398410000|2021-07-16 01:20:10|6642.4|6636.4|6642.4|6636.4|6642.4|6636.4|6642.4|6636.4|0
1626398420000|2021-07-16 01:20:20|6643|6637|6643.2|6637.2|6643.2|6637.2|6643|6637|0
1626398440000|2021-07-16 01:20:40|6642.9|6636.9|6642.9|6636.9|6642.9|6636.9|6642.9|6636.9|0
1626398470000|2021-07-16 01:21:10|6643.2|6637.2|6641.9|6635.9|6643.2|6637.2|6641.9|6635.9|0
1626398520000|2021-07-16 01:22:00|6642.2|6636.2|6641.9|6635.9|6642.7|6636.7|6641.5|6635.5|0
1626398530000|2021-07-16 01:22:10|6641.5|6635.5|6641.2|6635.2|6641.5|6635.5|6641.2|6635.2|0
1626398540000|2021-07-16 01:22:20|6641.7|6635.7|6641.7|6635.7|6641.7|6635.7|6641.7|6635.7|0
1626398550000|2021-07-16 01:22:30|6641.9|6635.9|6641.9|6635.9|6641.9|6635.9|6641.9|6635.9|0
1626398570000|2021-07-16 01:22:50|6642.2|6636.2|6642.2|6636.2|6642.2|6636.2|6642.2|6636.2|0
1626398580000|2021-07-16 01:23:00|6641.9|6635.9|6641.9|6635.9|6641.9|6635.9|6641.9|6635.9|0
1626398590000|2021-07-16 01:23:10|6642.1|6636.1|6642.9|6636.9|6642.9|6636.9|6642.1|6636.1|0
1626398610000|2021-07-16 01:23:30|6643.2|6637.2|6642.2|6636.2|6643.2|6637.2|6642.2|6636.2|0
1626398620000|2021-07-16 01:23:40|6641.7|6635.7|6642|6636|6642|6636|6641.7|6635.7|0
1626398630000|2021-07-16 01:23:50|6641.7|6635.7|6641.7|6635.7|6641.7|6635.7|6641.7|6635.7|0
1626398700000|2021-07-16 01:25:00|6642.1|6636.1|6642.7|6636.7|6642.7|6636.7|6642.1|6636.1|0
1626398710000|2021-07-16 01:25:10|6643|6637|6643|6637|6643|6637|6643|6637|0
1626398720000|2021-07-16 01:25:20|6642.7|6636.7|6642.7|6636.7|6642.7|6636.7|6642.7|6636.7|0
1626398730000|2021-07-16 01:25:30|6643|6637|6642.7|6636.7|6643|6637|6642.7|6636.7|0
1626398740000|2021-07-16 01:25:40|6643|6637|6643|6637|6643|6637|6643|6637|0
1626398760000|2021-07-16 01:26:00|6642.7|6636.7|6642.7|6636.7|6643|6637|6642.6|6636.6|0
1626398770000|2021-07-16 01:26:10|6643|6637|6642.7|6636.7|6643|6637|6642.7|6636.7|0
1626398810000|2021-07-16 01:26:50|6643.5|6637.5|6643.5|6637.5|6643.5|6637.5|6643.5|6637.5|0
1626398820000|2021-07-16 01:27:00|6643.7|6637.7|6644|6638|6644|6638|6643.7|6637.7|0
1626398830000|2021-07-16 01:27:10|6643.7|6637.7|6643.2|6637.2|6643.7|6637.7|6642.7|6636.7|0
1626398850000|2021-07-16 01:27:30|6643.4|6637.4|6642.9|6636.9|6643.7|6637.7|6642.9|6636.9|0
1626398860000|2021-07-16 01:27:40|6643.2|6637.2|6643.2|6637.2|6643.2|6637.2|6643.2|6637.2|0
1626398880000|2021-07-16 01:28:00|6643.4|6637.4|6643.7|6637.7|6643.7|6637.7|6643.4|6637.4|0
1626398910000|2021-07-16 01:28:30|6642.7|6636.7|6642.7|6636.7|6642.7|6636.7|6642.7|6636.7|0
1626398930000|2021-07-16 01:28:50|6642.2|6636.2|6643.5|6637.5|6643.5|6637.5|6642.2|6636.2|0
1626398950000|2021-07-16 01:29:10|6642.9|6636.9|6643.2|6637.2|6643.2|6637.2|6642.9|6636.9|0
1626398980000|2021-07-16 01:29:40|6643.4|6637.4|6643.7|6637.7|6643.7|6637.7|6643.4|6637.4|0
1626399020000|2021-07-16 01:30:20|6643.5|6637.5|6643|6637|6643.5|6637.5|6642.5|6636.5|0
1626399030000|2021-07-16 01:30:30|6642.2|6636.2|6642|6636|6642.2|6636.2|6642|6636|0
1626399050000|2021-07-16 01:30:50|6642.5|6636.5|6642.5|6636.5|6642.5|6636.5|6642.5|6636.5|0
1626399060000|2021-07-16 01:31:00|6642.7|6636.7|6643.5|6637.5|6643.5|6637.5|6642.7|6636.7|0
1626399070000|2021-07-16 01:31:10|6643.7|6637.7|6643.7|6637.7|6643.7|6637.7|6643.7|6637.7|0
1626399080000|2021-07-16 01:31:20|6643.5|6637.5|6642.2|6636.2|6643.5|6637.5|6642|6636|0
1626399090000|2021-07-16 01:31:30|6642.5|6636.5|6642.5|6636.5|6642.5|6636.5|6642.5|6636.5|0
1626399110000|2021-07-16 01:31:50|6642.7|6636.7|6642.5|6636.5|6643.5|6637.5|6642.5|6636.5|0
1626399120000|2021-07-16 01:32:00|6643.3|6637.3|6643.5|6637.5|6643.5|6637.5|6643|6637|0
1626399130000|2021-07-16 01:32:10|6643.2|6637.2|6643.5|6637.5|6643.5|6637.5|6643.2|6637.2|0
1626399140000|2021-07-16 01:32:20|6644|6638|6644|6638|6644|6638|6644|6638|0
1626399150000|2021-07-16 01:32:30|6644.7|6638.7|6644.2|6638.2|6644.7|6638.7|6644.2|6638.2|3
1626399160000|2021-07-16 01:32:40|6644.5|6638.5|6645|6639|6645|6639|6644.5|6638.5|2
1626399200000|2021-07-16 01:33:20|6646.5|6640.5|6646.8|6640.8|6646.8|6640.8|6646.5|6640.5|0
1626399240000|2021-07-16 01:34:00|6647|6641|6647.3|6641.3|6647.5|6641.5|6647|6641|1
1626399300000|2021-07-16 01:35:00|6646.7|6640.7|6647.5|6641.5|6647.5|6641.5|6646.7|6640.7|4
1626399310000|2021-07-16 01:35:10|6647|6641|6647.3|6641.3|6647.3|6641.3|6647|6641|18
1626399320000|2021-07-16 01:35:20|||||||||10
1626399330000|2021-07-16 01:35:30|6647.5|6641.5|6648.2|6642.2|6648.2|6642.2|6647.5|6641.5|0
1626399340000|2021-07-16 01:35:40|6648.5|6642.5|6646.8|6640.8|6648.5|6642.5|6646.8|6640.8|14
1626399350000|2021-07-16 01:35:50|6647.2|6641.2|6647|6641|6647.3|6641.3|6646.8|6640.8|40
1626399360000|2021-07-16 01:36:00|6646.8|6640.8|6647|6641|6647|6641|6646.8|6640.8|34
1626399370000|2021-07-16 01:36:10|6646.7|6640.7|6645.9|6639.9|6646.9|6640.9|6645.9|6639.9|41
1626399390000|2021-07-16 01:36:30|6646.2|6640.2|6647.4|6641.4|6647.7|6641.7|6646.2|6640.2|10
1626399400000|2021-07-16 01:36:40|6647.7|6641.7|6648.1|6642.1|6648.9|6642.9|6647.7|6641.7|2
1626399410000|2021-07-16 01:36:50|6648.4|6642.4|6648.6|6642.6|6648.6|6642.6|6648.4|6642.4|0
1626399420000|2021-07-16 01:37:00|6647.9|6641.9|6648.1|6642.1|6648.1|6642.1|6647.9|6641.9|1
1626399430000|2021-07-16 01:37:10|6647.2|6641.2|6647.2|6641.2|6647.2|6641.2|6647.2|6641.2|0
1626399440000|2021-07-16 01:37:20|6647.6|6641.6|6647.2|6641.2|6647.6|6641.6|6647.2|6641.2|0
1626399460000|2021-07-16 01:37:40|6648.3|6642.3|6649.2|6643.2|6649.2|6643.2|6648.3|6642.3|5
1626399490000|2021-07-16 01:38:10|6647.6|6641.6|6648.4|6642.4|6648.4|6642.4|6647.6|6641.6|1
1626399500000|2021-07-16 01:38:20|6648.2|6642.2|6647.6|6641.6|6648.2|6642.2|6647.2|6641.2|0
1626399510000|2021-07-16 01:38:30|6646.4|6640.4|6646.7|6640.7|6646.7|6640.7|6645.2|6639.2|0
1626399520000|2021-07-16 01:38:40|6646.9|6640.9|6645.4|6639.4|6646.9|6640.9|6644.2|6638.2|0
1626399530000|2021-07-16 01:38:50|6644.7|6638.7|6647.2|6637.2|6647.6|6639.4|6644.7|6637.2|0
1626399540000|2021-07-16 01:39:00|6645.1|6639.1|6644.7|6638.7|6645.1|6639.1|6644.7|6638.7|0
1626399580000|2021-07-16 01:39:40|6644.4|6638.4|6642.2|6636.2|6644.4|6638.4|6642.2|6636.2|0
1626399590000|2021-07-16 01:39:50|6641.9|6635.9|6641.4|6635.4|6641.9|6635.9|6640.4|6634.4|1
1626399600000|2021-07-16 01:40:00|6642.2|6636.2|6643.4|6637.4|6645.2|6637.4|6642.2|6635.2|0
1626399610000|2021-07-16 01:40:10|6643.6|6637.6|6644.4|6638.4|6644.4|6638.4|6643.6|6637.6|10
1626399620000|2021-07-16 01:40:20|6644.1|6638.1|6644.1|6638.1|6644.4|6638.4|6644.1|6638.1|41
1626399630000|2021-07-16 01:40:30|6644.3|6638.3|6644.8|6638.8|6644.8|6638.8|6644.3|6638.3|10
1626399650000|2021-07-16 01:40:50|6645.3|6639.3|6645.1|6639.1|6645.3|6639.3|6645.1|6639.1|0
1626399660000|2021-07-16 01:41:00|6644.8|6638.8|6645.3|6639.3|6645.3|6639.3|6644.8|6638.8|0
1626399670000|2021-07-16 01:41:10|6644.8|6638.8|6644.6|6638.6|6644.8|6638.8|6644|6638|1
1626399690000|2021-07-16 01:41:30|6644.8|6638.8|6644.8|6638.8|6644.8|6638.8|6644.8|6638.8|0
1626399700000|2021-07-16 01:41:40|6645.3|6639.3|6644.9|6638.9|6645.3|6639.3|6644.9|6638.9|0
1626399710000|2021-07-16 01:41:50|6644.7|6638.7|6643.4|6637.4|6644.7|6638.7|6643.4|6637.4|0
1626399720000|2021-07-16 01:42:00|6643.6|6637.6|6643.6|6637.6|6644.1|6638.1|6643.4|6637.4|0
1626399780000|2021-07-16 01:43:00|6643.9|6637.9|6647.2|6637.2|6647.2|6637.9|6643.9|6637.2|0
1626399820000|2021-07-16 01:43:40|6645.4|6639.4|6645.6|6639.6|6647.6|6639.8|6644.9|6637.3|60
1626399830000|2021-07-16 01:43:50|6645.3|6639.3|6645.9|6639.9|6646.6|6640.6|6645.3|6639.3|79
1626399840000|2021-07-16 01:44:00|6645.6|6639.6|6645.5|6639.5|6645.9|6639.9|6645.5|6639.5|62
1626399850000|2021-07-16 01:44:10|6645.9|6639.9|6645.9|6639.9|6645.9|6639.9|6645.9|6639.9|0
1626399870000|2021-07-16 01:44:30|6645.8|6639.8|6645.8|6639.8|6645.8|6639.8|6645.8|6639.8|0
1626399890000|2021-07-16 01:44:50|6645.7|6639.7|6645.8|6639.8|6645.8|6639.8|6645.7|6639.7|1
1626399910000|2021-07-16 01:45:10|6644.2|6638.2|6644.7|6638.7|6644.7|6638.7|6644.2|6638.2|1
1626399920000|2021-07-16 01:45:20|6645.2|6639.2|6640.2|6634.2|6645.5|6639.5|6640.2|6634.2|0
1626399930000|2021-07-16 01:45:30|6640.5|6634.5|6639.7|6633.7|6640.5|6634.5|6639.5|6633.5|0
1626399940000|2021-07-16 01:45:40|6639.5|6633.5|6643.4|6637.4|6643.4|6637.4|6639|6633|4
1626399950000|2021-07-16 01:45:50|6643.1|6637.1|6642.1|6636.1|6643.7|6637.7|6640.1|6634.1|21
1626399960000|2021-07-16 01:46:00|6641.6|6635.6|6642.1|6636.1|6642.6|6636.6|6641.6|6635.6|1
1626399970000|2021-07-16 01:46:10|6641.8|6635.8|6638.3|6632.3|6641.8|6635.8|6638.3|6631.8|0
1626399980000|2021-07-16 01:46:20|6638.9|6632.9|6639.4|6633.4|6639.6|6633.6|6638.9|6632.9|0
1626399990000|2021-07-16 01:46:30|6638.6|6632.6|6637.6|6631.6|6640.1|6632.9|6637.4|6630.1|0
1626400000000|2021-07-16 01:46:40|6640.1|6630.1|6638.7|6632.7|6640.1|6633.1|6637.6|6629.8|1
1626400010000|2021-07-16 01:46:50|6638.9|6632.9|6637.4|6631.4|6638.9|6632.9|6637.4|6631.4|0
1626400020000|2021-07-16 01:47:00|6642.6|6636.6|6638.7|6632.7|6642.6|6636.6|6638.7|6632.7|13
1626400030000|2021-07-16 01:47:10|6637.7|6631.7|6636.7|6630.7|6637.7|6631.7|6636.7|6630.7|0
1626400040000|2021-07-16 01:47:20|6636|6630|6632.7|6626.7|6636|6630|6632.2|6626.2|0
1626400050000|2021-07-16 01:47:30|6635.5|6629.5|6634.7|6628.7|6636.8|6630.8|6634.7|6628.7|1
1626400060000|2021-07-16 01:47:40|6635|6629|6634.7|6628.7|6635|6629|6634.7|6628.7|0
1626400070000|2021-07-16 01:47:50|6635|6629|6636.5|6630.5|6636.7|6630.7|6634.7|6628.7|0
1626400080000|2021-07-16 01:48:00|6636.3|6630.3|6635.6|6629.6|6636.3|6630.3|6635.6|6629.6|0
1626400090000|2021-07-16 01:48:10|6635.8|6629.8|6636.6|6630.6|6636.6|6630.6|6635.6|6629.6|0
1626400100000|2021-07-16 01:48:20|6636.4|6630.4|6636.6|6630.6|6636.6|6630.6|6636.4|6630.4|1
1626400110000|2021-07-16 01:48:30|6636.4|6630.4|6637.9|6631.9|6637.9|6631.9|6636.4|6630.4|0
1626400120000|2021-07-16 01:48:40|6638.2|6632.2|6640.7|6634.7|6640.7|6634.7|6638.2|6632.2|1
1626400140000|2021-07-16 01:49:00|6640.6|6634.6|6638.9|6632.9|6640.7|6634.7|6638.9|6632.9|0
1626400150000|2021-07-16 01:49:10|6639.4|6633.4|6639.4|6633.4|6639.9|6633.9|6638.9|6632.9|0
1626400170000|2021-07-16 01:49:30|6639.7|6633.7|6639.5|6633.5|6639.7|6633.7|6639.2|6633.2|0
1626400180000|2021-07-16 01:49:40|6639.2|6633.2|6638.5|6632.5|6639.5|6633.5|6638.5|6632.5|0
1626400200000|2021-07-16 01:50:00|6638|6632|6638|6632|6638|6632|6638|6632|0
1626400210000|2021-07-16 01:50:10|6638.3|6632.3|6638.3|6632.3|6638.3|6632.3|6638.3|6632.3|0
1626400220000|2021-07-16 01:50:20|6633.6|6627.6|6635.6|6629.6|6638.1|6630.2|6633.6|6627.6|3
1626400230000|2021-07-16 01:50:30|6635.4|6629.4|6634.4|6628.4|6635.4|6629.4|6634.4|6628.4|0
1626400240000|2021-07-16 01:50:40|6634.1|6628.1|6633.7|6623.7|6634.1|6628.1|6631.6|6623.7|0
1626400250000|2021-07-16 01:50:50|6630.6|6624.6|6625.7|6619.7|6630.7|6624.7|6625.7|6619.7|1
1626400260000|2021-07-16 01:51:00|6629.2|6623.2|6633.4|6627.4|6633.4|6627.4|6629.2|6623.2|1
1626400270000|2021-07-16 01:51:10|6634.7|6624.7|6632.9|6626.9|6634.7|6626.9|6632.2|6623.7|0
1626400280000|2021-07-16 01:51:20|6632.2|6626.2|6634.7|6624.7|6634.7|6626.2|6632.2|6624.7|0
1626400290000|2021-07-16 01:51:30|6632.9|6626.9|6634.7|6628.7|6637.1|6629.2|6632.9|6625.1|0
1626400300000|2021-07-16 01:51:40|6634.4|6628.4|6634.4|6628.4|6635.2|6629.2|6634.4|6628.4|0
1626400320000|2021-07-16 01:52:00|6634.7|6628.7|6635.2|6629.2|6635.7|6629.7|6634.7|6628.7|2
1626400340000|2021-07-16 01:52:20|6634.7|6628.7|6634.2|6628.2|6634.7|6628.7|6634.2|6628.2|0
1626400350000|2021-07-16 01:52:30|6633.2|6627.2|6633.2|6627.2|6633.2|6627.2|6633.2|6627.2|0
1626400370000|2021-07-16 01:52:50|6632.9|6626.9|6632.2|6626.2|6632.9|6626.9|6632.2|6626.2|0
1626400380000|2021-07-16 01:53:00|6633.2|6627.2|6634.1|6628.1|6634.1|6628.1|6633.2|6627.2|0
1626400390000|2021-07-16 01:53:10|6634.7|6628.7|6634.7|6628.7|6634.7|6628.7|6634.7|6628.7|0
1626400400000|2021-07-16 01:53:20|6634.5|6628.5|6636.7|6630.7|6637.2|6631.2|6634|6628|2
1626400410000|2021-07-16 01:53:30|6634.4|6628.4|6631.7|6625.7|6634.4|6628.4|6631.7|6625.7|0
1626400420000|2021-07-16 01:53:40|6631.9|6625.9|6633.2|6627.2|6633.7|6627.7|6631.9|6625.9|0
1626400430000|2021-07-16 01:53:50|6633|6627|6633.9|6627.9|6633.9|6627.9|6633|6627|0
1626400440000|2021-07-16 01:54:00|6634.6|6628.6|6635.7|6629.7|6635.7|6629.7|6634.6|6628.6|0
1626400460000|2021-07-16 01:54:20|6636.2|6630.2|6636.2|6630.2|6636.2|6630.2|6636.2|6630.2|0
1626400470000|2021-07-16 01:54:30|6636|6630|6636.2|6630.2|6636.2|6630.2|6636|6630|0
1626400500000|2021-07-16 01:55:00|6635.7|6629.7|6635.7|6629.7|6635.7|6629.7|6635.7|6629.7|0
1626400510000|2021-07-16 01:55:10|6635.2|6629.2|6635.2|6629.2|6635.2|6629.2|6635.2|6629.2|0
1626400530000|2021-07-16 01:55:30|6635.7|6629.7|6636|6630|6636|6630|6635.7|6629.7|0
1626400540000|2021-07-16 01:55:40|6636.2|6630.2|6636.2|6630.2|6636.5|6630.5|6635.2|6629.2|0
1626400580000|2021-07-16 01:56:20|6636.4|6630.4|6636.6|6630.6|6636.6|6630.6|6636.4|6630.4|2
1626400600000|2021-07-16 01:56:40|6636.9|6630.9|6636.9|6630.9|6636.9|6630.9|6636.9|6630.9|0
1626400610000|2021-07-16 01:56:50|6637.2|6631.2|6636.4|6630.4|6637.2|6631.2|6636.4|6630.4|0
1626400620000|2021-07-16 01:57:00|6636.6|6630.6|6636.7|6630.7|6637.2|6631.2|6636.6|6630.6|0
1626400630000|2021-07-16 01:57:10|6636.2|6630.2|6636.9|6630.9|6638.8|6631.9|6636.2|6628.8|0
1626400650000|2021-07-16 01:57:30|6639.4|6629.4|6641.4|6631.4|6641.9|6634.2|6636.9|6629.4|0
1626400660000|2021-07-16 01:57:40|6642.4|6632.4|6640.9|6634.9|6642.4|6634.9|6640.6|6632.4|0
1626400680000|2021-07-16 01:58:00|6641.2|6635.2|6641.2|6635.2|6641.2|6635.2|6641.2|6635.2|0
1626400700000|2021-07-16 01:58:20|6640.6|6634.6|6639.9|6633.9|6642.6|6634.6|6639.9|6632.4|0
1626400710000|2021-07-16 01:58:30|6640.2|6634.2|6639.9|6633.9|6640.2|6634.2|6639.9|6633.9|0
1626400720000|2021-07-16 01:58:40|6640.4|6634.4|6640.4|6634.4|6640.4|6634.4|6639.9|6633.9|0
1626400730000|2021-07-16 01:58:50|6640.2|6634.2|6640.2|6634.2|6640.2|6634.2|6639.9|6633.9|0
1626400740000|2021-07-16 01:59:00|6640|6634|6642.7|6636.7|6642.7|6636.7|6639.4|6633.4|0
1626400750000|2021-07-16 01:59:10|6642.4|6636.4|6642.4|6636.4|6642.4|6636.4|6642.4|6636.4|0
1626400760000|2021-07-16 01:59:20|6642.6|6636.6|6642.9|6636.9|6642.9|6636.9|6642.6|6636.6|0
1626400770000|2021-07-16 01:59:30|6643.2|6637.2|6643.2|6637.2|6643.2|6637.2|6643.2|6637.2|0
1626400780000|2021-07-16 01:59:40|6643.5|6637.5|6643.5|6637.5|6643.5|6637.5|6643.5|6637.5|0
1626400810000|2021-07-16 02:00:10|6643.3|6637.3|6645|6639|6645|6639|6643|6637|0
1626400820000|2021-07-16 02:00:20|6646|6640|6645.5|6639.5|6646|6640|6645|6639|6
1626400830000|2021-07-16 02:00:30|6645.2|6639.2|6646.7|6640.7|6647.8|6641.8|6645.2|6639.2|6
1626400890000|2021-07-16 02:01:30|6647.2|6641.2|6647.2|6641.2|6647.2|6641.2|6647.2|6641.2|0
1626400900000|2021-07-16 02:01:40|6646.1|6640.1|6646.2|6640.2|6646.2|6640.2|6645.7|6639.7|1
1626400910000|2021-07-16 02:01:50|6646.7|6640.7|6646.7|6640.7|6646.7|6640.7|6646.7|6640.7|0
1626400930000|2021-07-16 02:02:10|6645.6|6639.6|6643.6|6637.6|6645.6|6639.6|6642.4|6636.4|1
1626400950000|2021-07-16 02:02:30|6645.6|6639.6|6644.7|6638.7|6645.6|6639.6|6644.7|6638.7|0
1626400980000|2021-07-16 02:03:00|6644.6|6638.6|6646.1|6640.1|6646.1|6640.1|6644.4|6638.4|0
1626401050000|2021-07-16 02:04:10|6646.4|6640.4|6646.4|6640.4|6646.4|6640.4|6646.4|6640.4|0
1626401060000|2021-07-16 02:04:20|6646.6|6640.6|6645.1|6639.1|6646.9|6640.9|6645.1|6639.1|1
1626401070000|2021-07-16 02:04:30|6645.2|6639.2|6645.6|6639.6|6645.7|6639.7|6645.1|6639.1|0
1626401080000|2021-07-16 02:04:40|6645.7|6639.7|6646.1|6640.1|6646.1|6640.1|6645.6|6639.6|0
1626401100000|2021-07-16 02:05:00|6646.4|6640.4|6646.9|6640.9|6646.9|6640.9|6646.2|6640.2|0
1626401110000|2021-07-16 02:05:10|6646.7|6640.7|6646.9|6640.9|6646.9|6640.9|6646.7|6640.7|0
1626401120000|2021-07-16 02:05:20|6646.4|6640.4|6645.5|6639.5|6646.4|6640.4|6645.5|6639.5|1
1626401130000|2021-07-16 02:05:30|6645.3|6639.3|6645.3|6639.3|6645.3|6639.3|6645.3|6639.3|0
1626401140000|2021-07-16 02:05:40|6645|6639|6644.7|6638.7|6645|6639|6644.7|6638.7|0
1626401160000|2021-07-16 02:06:00|6645.5|6639.5|6642.5|6636.5|6645.5|6639.5|6642.5|6636.5|0
1626401170000|2021-07-16 02:06:10|6641.7|6635.7|6642|6636|6642|6636|6641.7|6635.7|0
1626401180000|2021-07-16 02:06:20|6641.5|6635.5|6641.5|6635.5|6641.5|6635.5|6641.5|6635.5|0
1626401190000|2021-07-16 02:06:30|6641.2|6635.2|6641.4|6635.4|6641.4|6635.4|6641.2|6635.2|0
1626401210000|2021-07-16 02:06:50|6641.5|6635.5|6644.2|6638.2|6644.5|6638.5|6641.4|6635.4|2
1626401230000|2021-07-16 02:07:10|6644.4|6638.4|6644.7|6638.7|6644.7|6638.7|6644.4|6638.4|0
1626401250000|2021-07-16 02:07:30|6644.9|6638.9|6645.5|6639.5|6645.5|6639.5|6644.9|6638.9|0
1626401260000|2021-07-16 02:07:40|6645.7|6639.7|6647|6641|6647|6641|6645.7|6639.7|1
1626401270000|2021-07-16 02:07:50|6646.5|6640.5|6646.2|6640.2|6647.2|6641.2|6645.9|6639.9|0
1626401280000|2021-07-16 02:08:00|6645.7|6639.7|6645.7|6639.7|6645.7|6639.7|6645.7|6639.7|0
1626401290000|2021-07-16 02:08:10|6645.9|6639.9|6645.7|6639.7|6646.2|6640.2|6645.7|6639.7|0
1626401310000|2021-07-16 02:08:30|6645.9|6639.9|6647.2|6641.2|6647.2|6641.2|6645.9|6639.9|0
1626401330000|2021-07-16 02:08:50|6647.9|6641.9|6647.9|6641.9|6647.9|6641.9|6647.2|6641.2|0
1626401340000|2021-07-16 02:09:00|6647.7|6641.7|6647.2|6641.2|6647.9|6641.9|6647.2|6641.2|0
1626401350000|2021-07-16 02:09:10|6646.7|6640.7|6647.2|6641.2|6647.2|6641.2|6646.7|6640.7|0
1626401360000|2021-07-16 02:09:20|6647.4|6641.4|6647.2|6641.2|6647.7|6641.7|6647.2|6641.2|0
1626401370000|2021-07-16 02:09:30|6647.4|6641.4|6647.7|6641.7|6647.7|6641.7|6647.4|6641.4|0
1626401390000|2021-07-16 02:09:50|6647.5|6641.5|6647.4|6641.4|6647.5|6641.5|6646.8|6640.8|0
1626401400000|2021-07-16 02:10:00|6647.7|6641.7|6646.4|6640.4|6647.7|6641.7|6646.4|6640.4|1
1626401410000|2021-07-16 02:10:10|6645.8|6639.8|6645.3|6639.3|6647.1|6641.1|6645.3|6639.3|2
1626401420000|2021-07-16 02:10:20|6645.8|6639.8|6645.8|6639.8|6645.8|6639.8|6645.8|6639.8|0
1626401430000|2021-07-16 02:10:30|6645.3|6639.3|6644.3|6638.3|6645.3|6639.3|6644.3|6638.3|0
1626401440000|2021-07-16 02:10:40|6644.6|6638.6|6644.3|6638.3|6644.6|6638.6|6644.3|6638.3|0
1626401450000|2021-07-16 02:10:50|6644.5|6638.5|6644.8|6638.8|6644.8|6638.8|6644.5|6638.5|0
1626401470000|2021-07-16 02:11:10|6644.6|6638.6|6644.3|6638.3|6644.6|6638.6|6644.3|6638.3|0
1626401510000|2021-07-16 02:11:50|6644.8|6638.8|6644.8|6638.8|6644.8|6638.8|6644.8|6638.8|0
1626401520000|2021-07-16 02:12:00|6644.6|6638.6|6643.3|6637.3|6644.6|6638.6|6642.8|6636.8|0
1626401530000|2021-07-16 02:12:10|6643.6|6637.6|6643.6|6637.6|6643.6|6637.6|6643.6|6637.6|0
1626401550000|2021-07-16 02:12:30|6643.4|6637.4|6643.4|6637.4|6643.4|6637.4|6643.1|6637.1|0
1626401560000|2021-07-16 02:12:40|6643.1|6637.1|6643.1|6637.1|6643.1|6637.1|6643.1|6637.1|0
1626401570000|2021-07-16 02:12:50|6643.4|6637.4|6643.1|6637.1|6643.4|6637.4|6643.1|6637.1|0
1626401580000|2021-07-16 02:13:00|6643.4|6637.4|6642.9|6636.9|6643.4|6637.4|6642.9|6636.9|1
1626401590000|2021-07-16 02:13:10|6644.6|6638.6|6645.6|6639.6|6645.6|6639.6|6644.6|6638.6|1
1626401600000|2021-07-16 02:13:20|6645.8|6639.8|6645.6|6639.6|6646.4|6640.4|6645.3|6639.3|0
1626401610000|2021-07-16 02:13:30|6645.3|6639.3|6645.6|6639.6|6645.6|6639.6|6644.9|6638.9|0
1626401620000|2021-07-16 02:13:40|6646.9|6640.9|6646.9|6640.9|6646.9|6640.9|6646.9|6640.9|3
1626401630000|2021-07-16 02:13:50|6646.3|6640.3|6645.6|6639.6|6646.3|6640.3|6645.6|6639.6|0
1626401640000|2021-07-16 02:14:00|6645.3|6639.3|6643.4|6637.4|6645.3|6639.3|6643.4|6637.4|0
1626401650000|2021-07-16 02:14:10|6643.1|6637.1|6643.9|6637.9|6644.9|6638.9|6643.1|6637.1|1
1626401660000|2021-07-16 02:14:20|6643.8|6637.8|6645.7|6639.7|6645.7|6639.7|6643.3|6637.3|1
1626401670000|2021-07-16 02:14:30|6646.6|6640.6|6646.6|6640.6|6646.6|6640.6|6646.6|6640.6|0
1626401680000|2021-07-16 02:14:40|6645.9|6639.9|6644.1|6638.1|6645.9|6639.9|6644.1|6638.1|0
1626401690000|2021-07-16 02:14:50|6643.7|6637.7|6643.9|6637.9|6643.9|6637.9|6643.7|6637.7|0
1626401700000|2021-07-16 02:15:00|6643.6|6637.6|6644.4|6638.4|6644.6|6638.6|6643.6|6637.6|0
1626401730000|2021-07-16 02:15:30|6643.7|6637.7|6643.1|6637.1|6643.7|6637.7|6643.1|6637.1|0
1626401760000|2021-07-16 02:16:00|6642.9|6636.9|6643.1|6637.1|6643.1|6637.1|6642.6|6636.6|0
1626401790000|2021-07-16 02:16:30|6642.5|6636.5|6642.4|6636.4|6642.6|6636.6|6642.4|6636.4|1
1626401810000|2021-07-16 02:16:50|6642.6|6636.6|6645.2|6639.2|6645.6|6639.6|6642.6|6636.6|0
1626401820000|2021-07-16 02:17:00|6645.4|6639.4|6645.6|6639.6|6646.6|6640.6|6644.2|6638.2|2
1626401850000|2021-07-16 02:17:30|6646|6640|6646|6640|6646|6640|6646|6640|0
1626401860000|2021-07-16 02:17:40|6646.6|6640.6|6646.6|6640.6|6646.6|6640.6|6646.6|6640.6|0
1626401890000|2021-07-16 02:18:10|6647.2|6641.2|6647.1|6641.1|6647.6|6641.6|6647.1|6641.1|0
1626401900000|2021-07-16 02:18:20|6647.3|6641.3|6647.6|6641.6|6647.6|6641.6|6647.3|6641.3|0
1626401910000|2021-07-16 02:18:30|6647.4|6641.4|6646.6|6640.6|6647.4|6641.4|6646.6|6640.6|0
1626401920000|2021-07-16 02:18:40|6646.8|6640.8|6647.1|6641.1|6647.1|6641.1|6646.8|6640.8|0
1626401930000|2021-07-16 02:18:50|6646.6|6640.6|6646.1|6640.1|6646.6|6640.6|6646.1|6640.1|0
1626401940000|2021-07-16 02:19:00|6646.3|6640.3|6646.4|6640.4|6646.4|6640.4|6646.3|6640.3|0
1626401950000|2021-07-16 02:19:10|6646.1|6640.1|6646.1|6640.1|6646.1|6640.1|6646.1|6640.1|0
1626401990000|2021-07-16 02:19:50|6645.7|6639.7|6646.9|6640.9|6646.9|6640.9|6645.7|6639.7|0
1626402000000|2021-07-16 02:20:00|6646.6|6640.6|6647.1|6641.1|6647.1|6641.1|6646.4|6640.4|1
1626402010000|2021-07-16 02:20:10|6646.8|6640.8|6647.1|6641.1|6647.1|6641.1|6646.8|6640.8|0
1626402030000|2021-07-16 02:20:30|6647.3|6641.3|6647.9|6641.9|6647.9|6641.9|6647.3|6641.3|0
1626402050000|2021-07-16 02:20:50|6646.8|6640.8|6646.6|6640.6|6646.8|6640.8|6646.6|6640.6|0
1626402060000|2021-07-16 02:21:00|6647.1|6641.1|6646.6|6640.6|6647.4|6641.4|6646.6|6640.6|0
1626402070000|2021-07-16 02:21:10|6646.8|6640.8|6646.2|6640.2|6647.9|6641.9|6646.2|6640.2|0
1626402090000|2021-07-16 02:21:30|6645.2|6639.2|6644.4|6638.4|6645.2|6639.2|6644.4|6638.4|1
1626402100000|2021-07-16 02:21:40|6644.7|6638.7|6644.7|6638.7|6644.7|6638.7|6644.7|6638.7|0
1626402120000|2021-07-16 02:22:00|6646.6|6640.6|6646.1|6640.1|6646.6|6640.6|6645.8|6639.8|1
1626402130000|2021-07-16 02:22:10|6645.9|6639.9|6645.6|6639.6|6645.9|6639.9|6645.6|6639.6|0
1626402140000|2021-07-16 02:22:20|6646.4|6640.4|6645.6|6639.6|6646.4|6640.4|6645.6|6639.6|0
1626402150000|2021-07-16 02:22:30|6646.6|6640.6|6646.6|6640.6|6646.6|6640.6|6646.6|6640.6|0
1626402180000|2021-07-16 02:23:00|6646.1|6640.1|6646.1|6640.1|6646.1|6640.1|6645.9|6639.9|0
1626402200000|2021-07-16 02:23:20|6645.8|6639.8|6646.6|6640.6|6646.6|6640.6|6645.8|6639.8|0
1626402220000|2021-07-16 02:23:40|6646.4|6640.4|6646.1|6640.1|6646.4|6640.4|6646.1|6640.1|0
1626402230000|2021-07-16 02:23:50|6645.9|6639.9|6646.4|6640.4|6646.4|6640.4|6645.9|6639.9|0
1626402240000|2021-07-16 02:24:00|6646.1|6640.1|6646.6|6640.6|6646.6|6640.6|6646.1|6640.1|0
1626402260000|2021-07-16 02:24:20|6646.4|6640.4|6645.3|6639.3|6646.4|6640.4|6645.3|6639.3|0
1626402270000|2021-07-16 02:24:30|6645.6|6639.6|6645.1|6639.1|6645.6|6639.6|6645.1|6639.1|0
1626402300000|2021-07-16 02:25:00|6645.3|6639.3|6646.6|6640.6|6646.6|6640.6|6645.3|6639.3|0
1626402320000|2021-07-16 02:25:20|6646.9|6640.9|6646.6|6640.6|6646.9|6640.9|6646.6|6640.6|0
1626402360000|2021-07-16 02:26:00|6646.9|6640.9|6646.9|6640.9|6646.9|6640.9|6646.9|6640.9|0
1626402370000|2021-07-16 02:26:10|6646.6|6640.6|6646.6|6640.6|6646.6|6640.6|6646.6|6640.6|0
1626402400000|2021-07-16 02:26:40|||||||||10
1626402410000|2021-07-16 02:26:50|6646.8|6640.8|6646|6640|6647.4|6641.4|6646|6640|2
1626402460000|2021-07-16 02:27:40|6645.5|6639.5|6645.5|6639.5|6645.5|6639.5|6645.5|6639.5|0
1626402470000|2021-07-16 02:27:50|6645.2|6639.2|6645.8|6639.8|6645.8|6639.8|6645.2|6639.2|0
1626402480000|2021-07-16 02:28:00|6645.5|6639.5|6645.5|6639.5|6645.5|6639.5|6645.5|6639.5|0
1626402530000|2021-07-16 02:28:50|6645.2|6639.2|6645|6639|6645.2|6639.2|6644.7|6638.7|0
1626402550000|2021-07-16 02:29:10|6645.3|6639.3|6644.7|6638.7|6645.3|6639.3|6644.7|6638.7|0
1626402570000|2021-07-16 02:29:30|6645|6639|6645|6639|6645|6639|6645|6639|0
1626402590000|2021-07-16 02:29:50|6644.9|6638.9|6644.5|6638.5|6645.5|6639.5|6644.5|6638.5|1
1626402610000|2021-07-16 02:30:10|6644.3|6638.3|6644|6638|6644.3|6638.3|6644|6638|0
1626402620000|2021-07-16 02:30:20|6644.2|6638.2|6644.8|6638.8|6644.8|6638.8|6644.2|6638.2|0
1626402630000|2021-07-16 02:30:30|6644.7|6638.7|6643.8|6637.8|6644.8|6638.8|6643.8|6637.8|0
1626402660000|2021-07-16 02:31:00|6643.5|6637.5|6642|6636|6643.5|6637.5|6642|6636|0
1626402670000|2021-07-16 02:31:10|6642.3|6636.3|6642.2|6636.2|6642.3|6636.3|6641.5|6635.5|0
1626402700000|2021-07-16 02:31:40|6642.3|6636.3|6644|6638|6644.5|6638.5|6642.3|6636.3|3
1626402710000|2021-07-16 02:31:50|6643.8|6637.8|6643.5|6637.5|6644|6638|6643.5|6637.5|0
1626402720000|2021-07-16 02:32:00|6643.8|6637.8|6641|6635|6643.8|6637.8|6641|6635|0
1626402740000|2021-07-16 02:32:20|6639.5|6633.5|6639.8|6633.8|6640|6634|6639.5|6633.5|0
1626402750000|2021-07-16 02:32:30|6640|6634|6639.5|6633.5|6640|6634|6639.5|6633.5|0
1626402760000|2021-07-16 02:32:40|6640|6634|6640.8|6634.8|6640.8|6634.8|6640|6634|0
1626402770000|2021-07-16 02:32:50|6641.3|6635.3|6643.3|6637.3|6643.3|6637.3|6641.3|6635.3|0
1626402780000|2021-07-16 02:33:00|6643.8|6637.8|6641.7|6635.7|6643.8|6637.8|6641.7|6635.7|0
1626402790000|2021-07-16 02:33:10|6641.5|6635.5|6641|6635|6642.5|6636.5|6641|6635|0
1626402820000|2021-07-16 02:33:40|6640.5|6634.5|6640.5|6634.5|6640.5|6634.5|6640.5|6634.5|0
1626402830000|2021-07-16 02:33:50|6641|6635|6641|6635|6641|6635|6641|6635|2
1626402840000|2021-07-16 02:34:00|6640.8|6634.8|6640.7|6634.7|6641|6635|6640.7|6634.7|0
1626402850000|2021-07-16 02:34:10|6640.9|6634.9|6641.2|6635.2|6641.2|6635.2|6640.9|6634.9|0
1626402860000|2021-07-16 02:34:20|6641.8|6635.8|6642.3|6636.3|6642.3|6636.3|6641.8|6635.8|0
1626402890000|2021-07-16 02:34:50|6642.5|6636.5|6642.7|6636.7|6642.7|6636.7|6642.3|6636.3|0
1626402900000|2021-07-16 02:35:00|6642.2|6636.2|6641.2|6635.2|6642.2|6636.2|6641.2|6635.2|0
1626402910000|2021-07-16 02:35:10|6641.5|6635.5|6642.2|6636.2|6642.2|6636.2|6641.5|6635.5|0
1626402930000|2021-07-16 02:35:30|6642|6636|6641.5|6635.5|6642|6636|6641.3|6635.3|0
1626402940000|2021-07-16 02:35:40|6641.8|6635.8|6642.1|6636.1|6642.3|6636.3|6641.5|6635.5|0
1626402950000|2021-07-16 02:35:50|6642.3|6636.3|6642.3|6636.3|6642.3|6636.3|6642.3|6636.3|0
1626402960000|2021-07-16 02:36:00|6642.1|6636.1|6642.1|6636.1|6642.1|6636.1|6642|6636|0
1626402970000|2021-07-16 02:36:10|6642|6636|6641|6635|6642|6636|6641|6635|0
1626402980000|2021-07-16 02:36:20|6641.3|6635.3|6641.3|6635.3|6641.3|6635.3|6641.3|6635.3|0
1626402990000|2021-07-16 02:36:30|6641|6635|6643.8|6637.8|6643.8|6637.8|6641|6635|2
1626403000000|2021-07-16 02:36:40|6643.6|6637.6|6643.5|6637.5|6643.6|6637.6|6643.3|6637.3|0
1626403010000|2021-07-16 02:36:50|6643.8|6637.8|6643.8|6637.8|6643.8|6637.8|6643.8|6637.8|0
1626403030000|2021-07-16 02:37:10|6643.6|6637.6|6643.5|6637.5|6643.6|6637.6|6643.5|6637.5|0
1626403050000|2021-07-16 02:37:30|6643.8|6637.8|6646|6640|6646|6640|6643.8|6637.8|0
1626403060000|2021-07-16 02:37:40|6648.8|6638.8|6648.8|6638.8|6648.8|6638.8|6648.8|6638.8|0
1626403080000|2021-07-16 02:38:00|6647|6641|6647.8|6641.8|6647.8|6641.8|6647|6641|0
1626403090000|2021-07-16 02:38:10|6647.5|6641.5|6647.8|6641.8|6647.8|6641.8|6647|6641|0
1626403110000|2021-07-16 02:38:30|6647.5|6641.5|6647.5|6641.5|6647.5|6641.5|6647.5|6641.5|0
1626403130000|2021-07-16 02:38:50|6648.3|6642.3|6648.3|6642.3|6648.3|6642.3|6648.3|6642.3|0
1626403140000|2021-07-16 02:39:00|6647.9|6641.9|6648.3|6642.3|6648.3|6642.3|6647.9|6641.9|0
1626403160000|2021-07-16 02:39:20|6648.5|6642.5|6648.5|6642.5|6648.5|6642.5|6648.5|6642.5|0
1626403170000|2021-07-16 02:39:30|6648.8|6642.8|6648.5|6642.5|6649.1|6643.1|6648.5|6642.5|0
1626403180000|2021-07-16 02:39:40|6648.8|6642.8|6649.1|6643.1|6649.1|6643.1|6648.8|6642.8|0
1626403190000|2021-07-16 02:39:50|6649.3|6643.3|6649.3|6643.3|6649.3|6643.3|6649.3|6643.3|0
1626403200000|2021-07-16 02:40:00|6649|6643|6649.3|6643.3|6650.2|6644.2|6649|6643|0
1626403210000|2021-07-16 02:40:10|6649.7|6643.7|6649.8|6643.8|6649.8|6643.8|6649.7|6643.7|0
1626403220000|2021-07-16 02:40:20|6650.2|6644.2|6650.2|6644.2|6650.2|6644.2|6650.2|6644.2|0
1626403230000|2021-07-16 02:40:30|6651.2|6645.2|6649.8|6643.8|6651.2|6645.2|6649.8|6643.8|0
1626403240000|2021-07-16 02:40:40|6650.3|6644.3|6650.3|6644.3|6650.7|6644.7|6650.3|6644.3|0
1626403250000|2021-07-16 02:40:50|6651.5|6645.5|6651.5|6645.5|6651.5|6645.5|6651.5|6645.5|0
1626403270000|2021-07-16 02:41:10|6651.3|6645.3|6651.7|6645.7|6651.8|6645.8|6651.3|6645.3|0
1626403280000|2021-07-16 02:41:20|6651.3|6645.3|6653.7|6647.7|6653.7|6647.7|6651.3|6645.3|7
1626403290000|2021-07-16 02:41:30|6653.1|6647.1|6653.7|6647.7|6653.7|6647.7|6653.1|6647.1|0
1626403300000|2021-07-16 02:41:40|6654|6648|6653.1|6647.1|6654|6648|6653.1|6647.1|0
1626403310000|2021-07-16 02:41:50|6653.6|6647.6|6653.1|6647.1|6653.6|6647.6|6653.1|6647.1|0
1626403320000|2021-07-16 02:42:00|6653.6|6647.6|6656.2|6650.2|6656.2|6650.2|6651.6|6645.6|5
1626403330000|2021-07-16 02:42:10|6656.1|6650.1|6656.1|6650.1|6656.1|6650.1|6656.1|6650.1|0
1626403350000|2021-07-16 02:42:30|6656.2|6650.2|6656.2|6650.2|6656.2|6650.2|6656.2|6650.2|0
1626403380000|2021-07-16 02:43:00|6656.8|6650.8|6659|6653|6659|6653|6656.8|6650.8|1
1626403390000|2021-07-16 02:43:10|6658.7|6652.7|6658.7|6652.7|6658.7|6652.7|6658.7|6652.7|0
1626403400000|2021-07-16 02:43:20|6658.2|6652.2|6658.2|6652.2|6658.2|6652.2|6658.2|6652.2|1
1626403410000|2021-07-16 02:43:30|6658.5|6652.5|6658.5|6652.5|6658.5|6652.5|6658.5|6652.5|0
1626403420000|2021-07-16 02:43:40|6657.9|6651.9|6657.9|6651.9|6657.9|6651.9|6657.9|6651.9|0
1626403440000|2021-07-16 02:44:00|6658.2|6652.2|6658.3|6652.3|6658.3|6652.3|6657.7|6651.7|2
1626403450000|2021-07-16 02:44:10|6658.9|6652.9|6662.5|6656.5|6662.7|6656.7|6658.9|6652.9|12
1626403470000|2021-07-16 02:44:30|6662.2|6656.2|6661.8|6655.8|6662.7|6656.7|6661.8|6655.8|3
1626403480000|2021-07-16 02:44:40|6662|6656|6662.3|6656.3|6662.5|6656.5|6661.8|6655.8|0
1626403490000|2021-07-16 02:44:50|6662.5|6656.5|6663.8|6657.8|6663.8|6657.8|6662.3|6656.3|5
1626403500000|2021-07-16 02:45:00|6663.7|6657.7|6662.8|6656.8|6663.8|6657.8|6662.8|6656.8|0
1626403510000|2021-07-16 02:45:10|6662.4|6656.4|6662.3|6656.3|6662.4|6656.4|6662.1|6656.1|0
1626403520000|2021-07-16 02:45:20|6661.9|6655.9|6660.3|6654.3|6661.9|6655.9|6660.1|6654.1|0
1626403530000|2021-07-16 02:45:30|6660.1|6654.1|6660.3|6654.3|6660.3|6654.3|6660.1|6654.1|0
1626403540000|2021-07-16 02:45:40|6660.1|6654.1|6663.8|6653.8|6663.8|6655.3|6660.1|6653.8|0
1626403550000|2021-07-16 02:45:50|6661.6|6655.6|6663.8|6653.8|6663.8|6655.6|6661.6|6653.6|0
1626403560000|2021-07-16 02:46:00|6662.5|6656.5|6664.1|6654.1|6664.1|6656.6|6661.9|6654.1|0
1626403570000|2021-07-16 02:46:10|6661.9|6655.9|6661.6|6655.6|6664.1|6656.6|6661.6|6654.1|0
1626403580000|2021-07-16 02:46:20|6661.7|6655.7|6661.7|6655.7|6661.7|6655.7|6661.7|6655.7|0
1626403600000|2021-07-16 02:46:40|6663.1|6657.1|6663.1|6653.1|6663.1|6657.1|6661.6|6653.1|0
1626403610000|2021-07-16 02:46:50|6661.6|6655.6|6661.6|6655.6|6661.6|6655.6|6661.6|6655.6|0
1626403620000|2021-07-16 02:47:00|6661.7|6655.7|6661.7|6655.7|6661.7|6655.7|6661.7|6655.7|0
1626403640000|2021-07-16 02:47:20|6661.2|6655.2|6661.2|6655.2|6661.2|6655.2|6661.2|6655.2|0
1626403700000|2021-07-16 02:48:20|6662.7|6656.7|6660.7|6654.7|6662.7|6656.7|6660.7|6654.7|0
1626403730000|2021-07-16 02:48:50|6660.9|6654.9|6660.9|6654.9|6660.9|6654.9|6660.9|6654.9|0
1626403750000|2021-07-16 02:49:10|6662.1|6656.1|6662.4|6656.4|6662.4|6656.4|6662.1|6656.1|0
1626403760000|2021-07-16 02:49:20|6662.2|6656.2|6661.6|6655.6|6662.4|6656.4|6661.6|6655.6|0
1626403770000|2021-07-16 02:49:30|6661.8|6655.8|6661.8|6655.8|6661.8|6655.8|6661.8|6655.8|0
1626403780000|2021-07-16 02:49:40|6662.6|6656.6|6662.9|6656.9|6662.9|6656.9|6662.6|6656.6|0
1626403790000|2021-07-16 02:49:50|6663.3|6657.3|6662.6|6656.6|6663.3|6657.3|6662.6|6656.6|0
1626403800000|2021-07-16 02:50:00|6662.4|6656.4|6661.6|6655.6|6662.4|6656.4|6661.6|6655.6|0
1626403810000|2021-07-16 02:50:10|6662.1|6656.1|6664.7|6658.7|6664.7|6658.7|6662.1|6656.1|24
1626403820000|2021-07-16 02:50:20|6664.5|6658.5|6663.7|6657.7|6664.5|6658.5|6663.7|6657.7|0
1626403830000|2021-07-16 02:50:30|6663.4|6657.4|6663.5|6657.5|6663.5|6657.5|6663.4|6657.4|0
1626403840000|2021-07-16 02:50:40|6663.7|6657.7|6664|6658|6664|6658|6663.7|6657.7|0
1626403850000|2021-07-16 02:50:50|6664.2|6658.2|6663.5|6657.5|6664.5|6658.5|6663.4|6657.4|0
1626403870000|2021-07-16 02:51:10|6664|6658|6661.7|6655.7|6664.5|6658.5|6661.7|6655.7|0
1626403880000|2021-07-16 02:51:20|6661.9|6655.9|6662.2|6656.2|6662.2|6656.2|6661.9|6655.9|0
1626403890000|2021-07-16 02:51:30|6662.4|6656.4|6662.4|6656.4|6662.4|6656.4|6662.4|6656.4|0
1626403900000|2021-07-16 02:51:40|6664.5|6654.5|6664.5|6654.5|6664.5|6654.5|6664.5|6654.5|0
1626403910000|2021-07-16 02:51:50|6662.7|6656.7|6663.4|6657.4|6663.4|6657.4|6662.7|6656.7|0
1626403920000|2021-07-16 02:52:00|6663|6657|6663|6657|6663|6657|6663|6657|0
1626403930000|2021-07-16 02:52:10|6663.5|6657.5|6663.5|6657.5|6663.5|6657.5|6663.5|6657.5|0
1626403940000|2021-07-16 02:52:20|6663|6657|6663|6657|6663.3|6657.3|6663|6657|0
1626403960000|2021-07-16 02:52:40|||||||||1
1626403970000|2021-07-16 02:52:50|6663.4|6657.4|6663.4|6657.4|6663.4|6657.4|6663.4|6657.4|6
1626403980000|2021-07-16 02:53:00|6663.9|6657.9|6663.9|6657.9|6663.9|6657.9|6663.9|6657.9|1
1626403990000|2021-07-16 02:53:10|6663.7|6657.7|6663.4|6657.4|6663.7|6657.7|6663.4|6657.4|0
1626404000000|2021-07-16 02:53:20|6663.2|6657.2|6663.2|6657.2|6663.2|6657.2|6663.2|6657.2|1
1626404010000|2021-07-16 02:53:30|6663.7|6657.7|6663.4|6657.4|6663.7|6657.7|6663.4|6657.4|1
1626404020000|2021-07-16 02:53:40|6663.9|6657.9|6663.7|6657.7|6663.9|6657.9|6663.7|6657.7|0
1626404050000|2021-07-16 02:54:10|6663.5|6657.5|6663.9|6657.9|6663.9|6657.9|6663.5|6657.5|1
1626404080000|2021-07-16 02:54:40|6664.2|6658.2|6664.4|6658.4|6664.4|6658.4|6664.2|6658.2|1
1626404090000|2021-07-16 02:54:50|6664.2|6658.2|6664.2|6658.2|6664.2|6658.2|6664.2|6658.2|0
1626404120000|2021-07-16 02:55:20|6663.9|6657.9|6663.9|6657.9|6663.9|6657.9|6663.9|6657.9|0
1626404150000|2021-07-16 02:55:50|6664.4|6658.4|6664.7|6658.7|6664.9|6658.9|6664.2|6658.2|0
1626404160000|2021-07-16 02:56:00|6664.4|6658.4|6664.2|6658.2|6664.4|6658.4|6664.2|6658.2|0
1626404170000|2021-07-16 02:56:10|6665.7|6659.7|6665.8|6659.8|6666|6660|6665.7|6659.7|9
1626404200000|2021-07-16 02:56:40|6664.5|6658.5|6664.5|6658.5|6664.5|6658.5|6664.5|6658.5|0
1626404220000|2021-07-16 02:57:00|6664.2|6658.2|6664.2|6658.2|6664.2|6658.2|6664.2|6658.2|0
1626404230000|2021-07-16 02:57:10|6662.7|6656.7|6662.7|6656.7|6662.7|6656.7|6662.7|6656.7|0
1626404240000|2021-07-16 02:57:20|6663|6657|6662.7|6656.7|6663|6657|6662.7|6656.7|0
1626404250000|2021-07-16 02:57:30|6662.2|6656.2|6660.5|6654.5|6662.2|6656.2|6660.5|6654.5|0
1626404260000|2021-07-16 02:57:40|6660.7|6654.7|6659.7|6653.7|6661|6655|6659.7|6653.7|0
1626404270000|2021-07-16 02:57:50|6659.8|6653.8|6661.5|6655.5|6661.5|6655.5|6659.8|6653.8|2
1626404280000|2021-07-16 02:58:00|6661|6655|6661.5|6655.5|6661.5|6655.5|6661|6655|0
1626404300000|2021-07-16 02:58:20|6661.8|6655.8|6660.1|6654.1|6661.8|6655.8|6659.8|6653.8|0
1626404310000|2021-07-16 02:58:30|6660.3|6654.3|6660|6654|6660.3|6654.3|6660|6654|0
1626404330000|2021-07-16 02:58:50|6659.6|6653.6|6659.7|6653.7|6661.1|6653.7|6659|6651.1|1
1626404350000|2021-07-16 02:59:10|6659.5|6653.5|6659.7|6653.7|6659.7|6653.7|6659.5|6653.5|0
1626404360000|2021-07-16 02:59:20|6659.5|6653.5|6659.5|6653.5|6660.2|6654.2|6659.5|6653.5|0
1626404370000|2021-07-16 02:59:30|6659.3|6653.3|6658.1|6652.1|6659.3|6653.3|6657.8|6651.8|0
1626404380000|2021-07-16 02:59:40|6657.8|6651.8|6657.3|6651.3|6657.8|6651.8|6657.3|6651.3|0
1626404390000|2021-07-16 02:59:50|6657.1|6651.1|6657.4|6651.4|6657.4|6651.4|6656.9|6650.9|1
1626404410000|2021-07-16 03:00:10|6656.9|6650.9|6657.2|6651.2|6657.2|6651.2|6656.9|6650.9|0
1626404420000|2021-07-16 03:00:20|6657.1|6651.1|6656.4|6650.4|6657.1|6651.1|6656.4|6650.4|0
1626404430000|2021-07-16 03:00:30|6656.1|6650.1|6656.1|6650.1|6656.1|6650.1|6656.1|6650.1|0
1626404450000|2021-07-16 03:00:50|6655.9|6649.9|6654.4|6648.4|6655.9|6649.9|6653.9|6647.9|2
1626404460000|2021-07-16 03:01:00|6654.2|6648.2|6652.4|6646.4|6654.2|6648.2|6651.9|6645.9|1
1626404470000|2021-07-16 03:01:10|6652.1|6646.1|6651.6|6645.6|6652.1|6646.1|6651.6|6645.6|0
1626404480000|2021-07-16 03:01:20|6651.9|6645.9|6650.4|6644.4|6651.9|6645.9|6650.4|6644.4|0
1626404490000|2021-07-16 03:01:30|6650.2|6644.2|6652.1|6646.1|6652.1|6646.1|6650.1|6644.1|1
1626404500000|2021-07-16 03:01:40|6651.9|6645.9|6650.8|6644.8|6651.9|6645.9|6650.6|6644.6|0
1626404510000|2021-07-16 03:01:50|6651|6645|6650.8|6644.8|6651.6|6645.6|6650.6|6644.6|0
1626404520000|2021-07-16 03:02:00|6651.3|6645.3|6650.7|6644.7|6651.3|6645.3|6650.4|6644.4|0
1626404530000|2021-07-16 03:02:10|6650.9|6644.9|6650.9|6644.9|6651.1|6645.1|6650.9|6644.9|0
1626404540000|2021-07-16 03:02:20|6650.6|6644.6|6650.4|6644.4|6650.9|6644.9|6650.4|6644.4|0
1626404550000|2021-07-16 03:02:30|6650.1|6644.1|6650.4|6644.4|6650.4|6644.4|6650.1|6644.1|0
1626404580000|2021-07-16 03:03:00|6649.9|6643.9|6649.9|6643.9|6649.9|6643.9|6649.9|6643.9|0
1626404590000|2021-07-16 03:03:10|6649.6|6643.6|6649.6|6643.6|6649.6|6643.6|6649.6|6643.6|0
1626404600000|2021-07-16 03:03:20|6649.9|6643.9|6649.3|6643.3|6649.9|6643.9|6649.3|6643.3|0
1626404610000|2021-07-16 03:03:30|6649.9|6643.9|6649.9|6643.9|6649.9|6643.9|6649.9|6643.9|0
1626404620000|2021-07-16 03:03:40|6650.1|6644.1|6650.9|6644.9|6651.2|6645.2|6650.1|6644.1|0
1626404630000|2021-07-16 03:03:50|6650.6|6644.6|6650.4|6644.4|6650.6|6644.6|6650.4|6644.4|0
1626404640000|2021-07-16 03:04:00|6650.9|6644.9|6650.4|6644.4|6650.9|6644.9|6650.4|6644.4|0
1626404650000|2021-07-16 03:04:10|6650.5|6644.5|6650.1|6644.1|6650.5|6644.5|6649.9|6643.9|0
1626404660000|2021-07-16 03:04:20|6650.6|6644.6|6651.7|6645.7|6651.7|6645.7|6650.6|6644.6|0
1626404680000|2021-07-16 03:04:40|6651.4|6645.4|6651.7|6645.7|6651.7|6645.7|6651.4|6645.4|0
1626404700000|2021-07-16 03:05:00|6651.5|6645.5|6650.5|6644.5|6651.5|6645.5|6650.5|6644.5|1
1626404720000|2021-07-16 03:05:20|6650.4|6644.4|6645.9|6639.9|6650.4|6644.4|6645.9|6639.9|2
1626404760000|2021-07-16 03:06:00|6646.5|6640.5|6646.2|6640.2|6646.5|6640.5|6646.2|6640.2|0
1626404770000|2021-07-16 03:06:10|6646.5|6640.5|6646.5|6640.5|6646.5|6640.5|6646.2|6640.2|0
1626404810000|2021-07-16 03:06:50|6646.4|6640.4|6645.7|6639.7|6646.4|6640.4|6645.7|6639.7|0
1626404820000|2021-07-16 03:07:00|6646|6640|6646.5|6640.5|6646.9|6640.9|6646|6640|2
1626404850000|2021-07-16 03:07:30|6645.9|6639.9|6645.9|6639.9|6645.9|6639.9|6645.9|6639.9|0
1626404860000|2021-07-16 03:07:40|6645.4|6639.4|6645|6639|6645.4|6639.4|6645|6639|0
1626404870000|2021-07-16 03:07:50|6644.7|6638.7|6644.7|6638.7|6644.7|6638.7|6644.7|6638.7|0
1626404880000|2021-07-16 03:08:00|6644.2|6638.2|6638.7|6632.7|6644.2|6638.2|6638.7|6632.7|7
1626404890000|2021-07-16 03:08:10|6640.5|6634.5|6643.6|6637.6|6643.6|6637.6|6640.1|6634.1|11
1626404910000|2021-07-16 03:08:30|6640.9|6634.9|6640.9|6634.9|6640.9|6634.9|6640.9|6634.9|3
1626404920000|2021-07-16 03:08:40|6640.6|6634.6|6640.6|6634.6|6640.6|6634.6|6640.6|6634.6|0
1626404930000|2021-07-16 03:08:50|6640.4|6634.4|6640.4|6634.4|6640.4|6634.4|6640.4|6634.4|0
1626404940000|2021-07-16 03:09:00|6640.2|6634.2|6639.7|6633.7|6640.2|6634.2|6639.7|6633.7|1
1626404950000|2021-07-16 03:09:10|6639.5|6633.5|6639.2|6633.2|6639.5|6633.5|6638.9|6632.9|1
1626404960000|2021-07-16 03:09:20|6640|6634|6640|6634|6640|6634|6640|6634|0
1626404980000|2021-07-16 03:09:40|6639.2|6633.2|6639.2|6633.2|6639.2|6633.2|6639.2|6633.2|0
1626405000000|2021-07-16 03:10:00|6639.5|6633.5|6639.5|6633.5|6639.5|6633.5|6639.5|6633.5|0
1626405010000|2021-07-16 03:10:10|6639.7|6633.7|6642.7|6636.7|6642.7|6636.7|6639.7|6633.7|2
1626405020000|2021-07-16 03:10:20|6642.2|6636.2|6642.2|6636.2|6642.2|6636.2|6642.2|6636.2|0
1626405030000|2021-07-16 03:10:30|6641.8|6635.8|6641.4|6635.4|6641.8|6635.8|6640.4|6634.4|0
1626405040000|2021-07-16 03:10:40|6641.9|6635.9|6644.6|6638.6|6645.3|6639.3|6641.9|6635.9|6
1626405050000|2021-07-16 03:10:50|6646.6|6640.6|6647.7|6641.7|6647.7|6641.7|6646.6|6640.6|4
1626405060000|2021-07-16 03:11:00|6648.2|6642.2|6647.7|6641.7|6648.2|6642.2|6647.7|6641.7|0
1626405070000|2021-07-16 03:11:10|6647.4|6641.4|6648.2|6642.2|6648.2|6642.2|6646.2|6640.2|12
1626405080000|2021-07-16 03:11:20|6648.1|6642.1|6649.8|6643.8|6650.3|6644.3|6648.1|6642.1|5
1626405090000|2021-07-16 03:11:30|6649.5|6643.5|6649.5|6643.5|6649.5|6643.5|6649.5|6643.5|0
1626405100000|2021-07-16 03:11:40|6649.1|6643.1|6649.1|6643.1|6649.1|6643.1|6649.1|6643.1|0
1626405120000|2021-07-16 03:12:00|6649|6643|6648.8|6642.8|6649|6643|6648.8|6642.8|0
1626405130000|2021-07-16 03:12:10|6648.5|6642.5|6648.5|6642.5|6648.5|6642.5|6648.5|6642.5|0
1626405140000|2021-07-16 03:12:20|6649|6643|6649.1|6643.1|6649.1|6643.1|6649|6643|0
1626405160000|2021-07-16 03:12:40|6648.8|6642.8|6647.1|6641.1|6648.8|6642.8|6647.1|6641.1|0
1626405180000|2021-07-16 03:13:00|6647|6641|6646.8|6640.8|6647.1|6641.1|6646.3|6640.3|0
1626405190000|2021-07-16 03:13:10|6647.1|6641.1|6646.8|6640.8|6647.1|6641.1|6646.3|6640.3|0
1626405200000|2021-07-16 03:13:20|6647.3|6641.3|6647.3|6641.3|6647.3|6641.3|6647.3|6641.3|0
1626405210000|2021-07-16 03:13:30|6648|6642|6648|6642|6648|6642|6648|6642|0
1626405220000|2021-07-16 03:13:40|6650.2|6640.2|6650|6644|6651.8|6644|6649.6|6640.2|0
1626405230000|2021-07-16 03:13:50|6653.1|6643.1|6652.5|6642.5|6653.1|6645|6651|6642.5|0
1626405240000|2021-07-16 03:14:00|6652.8|6642.8|6653.1|6643.1|6653.1|6645|6650.3|6642.8|0
1626405260000|2021-07-16 03:14:20|6650|6644|6650.3|6644.3|6651.8|6644.3|6649.6|6641.8|0
1626405270000|2021-07-16 03:14:30|6650.1|6644.1|6652.5|6642.5|6652.5|6644.3|6650.1|6642.1|0
1626405280000|2021-07-16 03:14:40|6652.8|6642.8|6650.3|6644.3|6652.8|6644.6|6650.3|6642.8|0
1626405300000|2021-07-16 03:15:00|6650.1|6644.1|6649.1|6643.1|6650.1|6644.1|6649.1|6643.1|0
1626405340000|2021-07-16 03:15:40|6649.3|6643.3|6652.5|6642.5|6652.8|6644.3|6649.3|6642.1|0
1626405380000|2021-07-16 03:16:20|6652.1|6642.1|6652.1|6642.1|6652.1|6642.1|6652.1|6642.1|0
1626405390000|2021-07-16 03:16:30|6650.3|6644.3|6652.5|6642.5|6652.5|6644.3|6650.3|6642.5|0
1626405400000|2021-07-16 03:16:40|6650.3|6644.3|6649.6|6643.6|6650.3|6644.3|6649.6|6643.6|0
1626405410000|2021-07-16 03:16:50|6651.8|6641.8|6652.5|6642.5|6652.5|6643.8|6649.6|6641.8|0
1626405420000|2021-07-16 03:17:00|6650.7|6644.7|6650.9|6644.9|6653.1|6644.9|6650.5|6642.8|0
1626405430000|2021-07-16 03:17:10|6650.8|6644.8|6650.3|6644.3|6650.8|6644.8|6650.3|6644.3|0
1626405440000|2021-07-16 03:17:20|6649.8|6643.8|6649.8|6643.8|6649.8|6643.8|6649.8|6643.8|0
1626405460000|2021-07-16 03:17:40|6652.8|6642.8|6652.8|6642.8|6652.8|6644.6|6650|6642.5|0
1626405470000|2021-07-16 03:17:50|6653.1|6643.1|6650|6644|6653.1|6644.3|6650|6643.1|0
1626405530000|2021-07-16 03:18:50|6650.3|6644.3|6650|6644|6650.3|6644.3|6650|6644|0
1626405540000|2021-07-16 03:19:00|6650.3|6644.3|6650.3|6644.3|6650.3|6644.3|6650.3|6644.3|0
1626405550000|2021-07-16 03:19:10|6649.8|6643.8|6650.3|6644.3|6652.5|6644.5|6649.8|6642.5|0
1626405560000|2021-07-16 03:19:20|6650.5|6644.5|6651.3|6645.3|6651.3|6645.3|6650.5|6644.5|0
1626405580000|2021-07-16 03:19:40|6653.1|6643.1|6650.9|6644.9|6653.1|6644.9|6650.9|6643.1|0
1626405620000|2021-07-16 03:20:20|6651.3|6645.3|6650.4|6644.4|6651.3|6645.3|6650.4|6644.4|0
1626405650000|2021-07-16 03:20:50|6650.6|6644.6|6652.1|6642.1|6652.1|6644.6|6650.6|6641.8|0
1626405660000|2021-07-16 03:21:00|6649.9|6643.9|6649.9|6643.9|6649.9|6643.9|6649.9|6643.9|0
1626405670000|2021-07-16 03:21:10|6649.8|6643.8|6650.3|6644.3|6650.3|6644.3|6649.8|6643.8|0
1626405680000|2021-07-16 03:21:20|6649.5|6643.5|6649.3|6643.3|6649.5|6643.5|6649.3|6643.3|0
1626405690000|2021-07-16 03:21:30|6649.5|6643.5|6649.8|6643.8|6649.8|6643.8|6649.5|6643.5|0
1626405700000|2021-07-16 03:21:40|6649.3|6643.3|6647.6|6641.6|6649.3|6643.3|6647.6|6641.6|0
1626405710000|2021-07-16 03:21:50|6649.8|6639.8|6650.1|6640.1|6650.1|6640.1|6649.8|6639.8|0
1626405720000|2021-07-16 03:22:00|6648.3|6642.3|6648.9|6642.9|6651.4|6643.4|6647.6|6641.4|0
1626405730000|2021-07-16 03:22:10|6648.6|6642.6|6650.1|6640.1|6650.1|6642.6|6648.6|6640.1|0
1626405770000|2021-07-16 03:22:50|6649.8|6643.8|6649.8|6643.8|6649.8|6643.8|6649.8|6643.8|0
1626405780000|2021-07-16 03:23:00|6650.3|6644.3|6652.5|6646.5|6652.5|6646.5|6650.3|6644.3|0
1626405790000|2021-07-16 03:23:10|6652.3|6646.3|6651.1|6645.1|6653.3|6647.3|6651.1|6645.1|1
1626405820000|2021-07-16 03:23:40|6650.6|6644.6|6649.5|6643.5|6650.6|6644.6|6649|6643|0
1626405830000|2021-07-16 03:23:50|6649.3|6643.3|6648|6642|6649.3|6643.3|6647.8|6641.8|0
1626405860000|2021-07-16 03:24:20|6647.8|6641.8|6647.8|6641.8|6648|6642|6647.8|6641.8|0
1626405870000|2021-07-16 03:24:30|6648|6642|6648|6642|6648|6642|6648|6642|0
1626405890000|2021-07-16 03:24:50|6648.5|6642.5|6648.1|6642.1|6648.5|6642.5|6647.1|6641.1|0
1626405900000|2021-07-16 03:25:00|6648|6642|6648.1|6642.1|6648.1|6642.1|6648|6642|0
1626405910000|2021-07-16 03:25:10|6648|6642|6648|6642|6648|6642|6648|6642|0
1626405920000|2021-07-16 03:25:20|6648.1|6642.1|6650.6|6644.6|6651.5|6645|6648.1|6641.5|0
1626405960000|2021-07-16 03:26:00|6652.5|6642.5|6650.6|6644.6|6652.5|6645.3|6650.6|6642.5|0
1626405970000|2021-07-16 03:26:10|6651|6645|6650.6|6644.6|6653.5|6645|6650.6|6643.5|0
1626406040000|2021-07-16 03:27:20|6653.1|6643.1|6650.1|6644.1|6653.1|6644.3|6650.1|6642.5|0
1626406050000|2021-07-16 03:27:30|6649.5|6643.5|6649.5|6643.5|6649.5|6643.5|6649.5|6643.5|0
1626406070000|2021-07-16 03:27:50|6649.3|6643.3|6649.5|6643.5|6649.5|6643.5|6649.3|6643.3|0
1626406080000|2021-07-16 03:28:00|6649.3|6643.3|6649.3|6643.3|6649.3|6643.3|6649.3|6643.3|0
1626406090000|2021-07-16 03:28:10|6649|6643|6649|6643|6649|6643|6649|6643|0
1626406110000|2021-07-16 03:28:30|6648.8|6642.8|6647.8|6641.8|6651.6|6643.6|6647.8|6640.5|1
1626406120000|2021-07-16 03:28:40|6647.3|6641.3|6646.3|6640.3|6647.3|6641.3|6646.3|6640.3|0
1626406130000|2021-07-16 03:28:50|6647.1|6641.1|6650.4|6640.4|6651.1|6642.3|6647.1|6639.8|0
1626406150000|2021-07-16 03:29:10|6648.3|6642.3|6648.3|6642.3|6648.3|6642.3|6648.3|6642.3|0
1626406160000|2021-07-16 03:29:20|6646.1|6640.1|6644.3|6638.3|6646.1|6640.1|6644.3|6638.3|0
1626406170000|2021-07-16 03:29:30|6644.1|6638.1|6644.3|6638.3|6644.3|6638.3|6644.1|6638.1|0
1626406180000|2021-07-16 03:29:40|6644.4|6638.4|6644.8|6638.8|6644.8|6638.8|6644.4|6638.4|0
1626406190000|2021-07-16 03:29:50|6644.6|6638.6|6644.6|6638.6|6644.6|6638.6|6644.6|6638.6|0
1626406200000|2021-07-16 03:30:00|6644.8|6638.8|6644.6|6638.6|6644.8|6638.8|6643.9|6637.9|1
1626406210000|2021-07-16 03:30:10|6645.2|6639.2|6642.4|6636.4|6645.6|6639.6|6642.4|6636.4|2
1626406220000|2021-07-16 03:30:20|6641.6|6635.6|6641.6|6635.6|6641.6|6635.6|6641.6|6635.6|0
1626406230000|2021-07-16 03:30:30|6641.9|6635.9|6642.4|6636.4|6642.4|6636.4|6641.3|6635.3|3
1626406240000|2021-07-16 03:30:40|6642.3|6636.3|6642.4|6636.4|6642.4|6636.4|6641.9|6635.9|0
1626406270000|2021-07-16 03:31:10|6641.9|6635.9|6641.9|6635.9|6641.9|6635.9|6641.9|6635.9|2
1626406280000|2021-07-16 03:31:20|6641.4|6635.4|6640.8|6634.8|6641.9|6635.9|6640.6|6634.6|1
1626406300000|2021-07-16 03:31:40|6640.3|6634.3|6640.1|6634.1|6640.3|6634.3|6640.1|6634.1|0
1626406310000|2021-07-16 03:31:50|6639.3|6633.3|6639.3|6633.3|6639.3|6633.3|6639.3|6633.3|1
1626406320000|2021-07-16 03:32:00|6639.5|6633.5|6645.5|6639.5|6646.1|6640.1|6639.5|6633.5|12
1626406330000|2021-07-16 03:32:10|6646.5|6640.5|6645.1|6639.1|6646.8|6640.8|6645.1|6639.1|0
1626406380000|2021-07-16 03:33:00|6644.9|6638.9|6644.9|6638.9|6644.9|6638.9|6644.9|6638.9|0
1626406390000|2021-07-16 03:33:10|6644.6|6638.6|6644.6|6638.6|6644.6|6638.6|6644.6|6638.6|0
1626406410000|2021-07-16 03:33:30|6644.9|6638.9|6644.9|6638.9|6644.9|6638.9|6644.9|6638.9|0
1626406430000|2021-07-16 03:33:50|6644.6|6638.6|6642.6|6636.6|6644.6|6638.6|6642.6|6636.6|1
1626406440000|2021-07-16 03:34:00|6642.4|6636.4|6642.1|6636.1|6642.4|6636.4|6641.9|6635.9|0
1626406450000|2021-07-16 03:34:10|6642.4|6636.4|6642.4|6636.4|6642.4|6636.4|6642.4|6636.4|0
1626406460000|2021-07-16 03:34:20|6641.4|6635.4|6641.4|6635.4|6641.4|6635.4|6641.4|6635.4|0
1626406470000|2021-07-16 03:34:30|6641.3|6635.3|6641.1|6635.1|6642.6|6636.6|6641.1|6635.1|2
1626406480000|2021-07-16 03:34:40|6639.9|6633.9|6639.9|6633.9|6639.9|6633.9|6639.9|6633.9|0
1626406500000|2021-07-16 03:35:00|6639.4|6633.4|6639.4|6633.4|6639.4|6633.4|6639.4|6633.4|0
1626406510000|2021-07-16 03:35:10|6638.4|6632.4|6638.4|6632.4|6638.4|6632.4|6638.4|6632.4|0
1626406530000|2021-07-16 03:35:30|6638.6|6632.6|6640.1|6634.1|6640.1|6634.1|6638.4|6632.4|2
1626406540000|2021-07-16 03:35:40|6640.3|6634.3|6639.7|6633.7|6640.3|6634.3|6639.7|6633.7|0
1626406560000|2021-07-16 03:36:00|6639.4|6633.4|6639.4|6633.4|6639.4|6633.4|6639.4|6633.4|0
1626406580000|2021-07-16 03:36:20|||||||||1
1626406600000|2021-07-16 03:36:40|6640.8|6634.8|6639.9|6633.9|6640.8|6634.8|6639.9|6633.9|1
1626406610000|2021-07-16 03:36:50|6639.7|6633.7|6639.6|6633.6|6640.3|6634.3|6639.6|6633.6|1
1626406630000|2021-07-16 03:37:10|6639.4|6633.4|6639.6|6633.6|6639.6|6633.6|6639.4|6633.4|0
1626406660000|2021-07-16 03:37:40|6638.9|6632.9|6636.5|6630.5|6638.9|6632.9|6636.5|6630.5|1
1626406670000|2021-07-16 03:37:50|6636|6630|6636|6630|6636|6630|6636|6630|0
1626406680000|2021-07-16 03:38:00|6636.1|6630.1|6636.5|6630.5|6636.5|6630.5|6636.1|6630.1|0
1626406690000|2021-07-16 03:38:10|6636|6630|6636.3|6630.3|6636.3|6630.3|6636|6630|0
1626406700000|2021-07-16 03:38:20|6636.1|6630.1|6634.3|6628.3|6636.1|6630.1|6634.3|6628.3|2
1626406720000|2021-07-16 03:38:40|6634.6|6628.6|6634.6|6628.6|6634.6|6628.6|6634.6|6628.6|0
1626406740000|2021-07-16 03:39:00|6634|6628|6633.8|6627.8|6634|6628|6633.8|6627.8|0
1626406750000|2021-07-16 03:39:10|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|0
1626406780000|2021-07-16 03:39:40|6632.5|6626.5|6632.6|6626.6|6632.6|6626.6|6632.1|6626.1|0
1626406790000|2021-07-16 03:39:50|6632.1|6626.1|6632.1|6626.1|6632.1|6626.1|6632.1|6626.1|0
1626406800000|2021-07-16 03:40:00|6631.6|6625.6|6631.8|6625.8|6631.8|6625.8|6631.6|6625.6|0
1626406810000|2021-07-16 03:40:10|6632.1|6626.1|6632.1|6626.1|6632.1|6626.1|6632.1|6626.1|0
1626406830000|2021-07-16 03:40:30|6633|6627|6632.6|6626.6|6633.5|6627.5|6632.1|6626.1|0
1626406840000|2021-07-16 03:40:40|6632.9|6626.9|6632.9|6626.9|6632.9|6626.9|6632.9|6626.9|0
1626406850000|2021-07-16 03:40:50|6632.6|6626.6|6632.6|6626.6|6632.6|6626.6|6632.6|6626.6|0
1626406880000|2021-07-16 03:41:20|6632.4|6626.4|6632.6|6626.6|6632.6|6626.6|6632.1|6626.1|0
1626406940000|2021-07-16 03:42:20|6632.1|6626.1|6632.1|6626.1|6632.1|6626.1|6632.1|6626.1|0
1626406950000|2021-07-16 03:42:30|6632.8|6626.8|6631.9|6625.9|6632.8|6626.8|6631.8|6625.8|0
1626406960000|2021-07-16 03:42:40|6633.8|6627.8|6635|6629|6635|6629|6633.8|6627.8|3
1626406970000|2021-07-16 03:42:50|6634.3|6628.3|6634.4|6628.4|6634.4|6628.4|6633.9|6627.9|0
1626406980000|2021-07-16 03:43:00|6634.6|6628.6|6634.3|6628.3|6634.6|6628.6|6634.3|6628.3|0
1626407000000|2021-07-16 03:43:20|6634.6|6628.6|6634.6|6628.6|6634.6|6628.6|6634.6|6628.6|0
1626407010000|2021-07-16 03:43:30|6637.8|6627.8|6638.1|6628.1|6638.1|6628.1|6637.8|6627.8|0
1626407020000|2021-07-16 03:43:40|6636.9|6630.9|6636.9|6630.9|6636.9|6630.9|6636.9|6630.9|0
1626407030000|2021-07-16 03:43:50|6637.3|6631.3|6637.9|6631.9|6637.9|6631.9|6637.3|6631.3|0
1626407040000|2021-07-16 03:44:00|6638.6|6632.6|6638.8|6632.8|6638.8|6632.8|6638.6|6632.6|0
1626407060000|2021-07-16 03:44:20|6638.9|6632.9|6638.8|6632.8|6638.9|6632.9|6638.8|6632.8|0
1626407070000|2021-07-16 03:44:30|6638.4|6632.4|6638.3|6632.3|6638.6|6632.6|6638.3|6632.3|0
1626407090000|2021-07-16 03:44:50|6637.8|6631.8|6635.8|6629.8|6637.8|6631.8|6635.8|6629.8|0
1626407100000|2021-07-16 03:45:00|6634.5|6628.5|6634.3|6628.3|6634.5|6628.5|6634.3|6628.3|0
1626407170000|2021-07-16 03:46:10|6634.8|6628.8|6635|6629|6635|6629|6634.8|6628.8|0
1626407180000|2021-07-16 03:46:20|6635.1|6629.1|6633.3|6627.3|6635.1|6629.1|6633.3|6627.3|0
1626407190000|2021-07-16 03:46:30|6633.1|6627.1|6633.3|6627.3|6634.5|6628.5|6633.1|6627.1|0
1626407210000|2021-07-16 03:46:50|6633.5|6627.5|6634.3|6628.3|6634.3|6628.3|6633.5|6627.5|0
1626407230000|2021-07-16 03:47:10|6635.1|6629.1|6635.5|6629.5|6635.5|6629.5|6635.1|6629.1|0
1626407260000|2021-07-16 03:47:40|6635.3|6629.3|6634|6628|6635.3|6629.3|6633.8|6627.8|0
1626407300000|2021-07-16 03:48:20|6633.8|6627.8|6633.8|6627.8|6633.8|6627.8|6633.8|6627.8|0
1626407310000|2021-07-16 03:48:30|6633.5|6627.5|6633.3|6627.3|6633.8|6627.8|6633.3|6627.3|0
1626407340000|2021-07-16 03:49:00|6633.5|6627.5|6635|6629|6635|6629|6633.5|6627.5|0
1626407360000|2021-07-16 03:49:20|6635.8|6629.8|6636.6|6630.6|6638.5|6630.6|6635.3|6628.5|8
1626407370000|2021-07-16 03:49:30|6636.3|6630.3|6636.3|6630.3|6636.3|6630.3|6636.3|6630.3|0
1626407390000|2021-07-16 03:49:50|6636.1|6630.1|6636.1|6630.1|6636.1|6630.1|6636.1|6630.1|0
1626407420000|2021-07-16 03:50:20|6635.6|6629.6|6635.6|6629.6|6635.6|6629.6|6635.6|6629.6|0
1626407430000|2021-07-16 03:50:30|6635.8|6629.8|6636.1|6630.1|6636.1|6630.1|6635.8|6629.8|0
1626407470000|2021-07-16 03:51:10|6635.6|6629.6|6636.3|6630.3|6636.3|6630.3|6635.6|6629.6|1
1626407520000|2021-07-16 03:52:00|6638.5|6628.5|6641.3|6635.3|6643.1|6635.3|6638.5|6628.5|0
1626407530000|2021-07-16 03:52:10|6641.5|6635.5|6641.3|6635.3|6642|6636|6641.3|6635.3|0
1626407540000|2021-07-16 03:52:20|6638.7|6632.7|6638.1|6632.1|6638.7|6632.7|6638.1|6632.1|6
1626407550000|2021-07-16 03:52:30|6638|6632|6638.7|6632.7|6638.7|6632.7|6638|6632|0
1626407560000|2021-07-16 03:52:40|6639.7|6633.7|6640.9|6634.9|6640.9|6634.9|6639.7|6633.7|1
1626407570000|2021-07-16 03:52:50|6641.2|6635.2|6641.4|6635.4|6641.4|6635.4|6641.2|6635.2|0
1626407700000|2021-07-16 03:55:00|6641.2|6635.2|6640.6|6634.6|6641.2|6635.2|6640.6|6634.6|0
1626407710000|2021-07-16 03:55:10|6641.6|6635.6|6641.6|6635.6|6641.6|6635.6|6641.6|6635.6|0
1626407720000|2021-07-16 03:55:20|6642.6|6636.6|6642.9|6636.9|6642.9|6636.9|6642.6|6636.6|0
1626407750000|2021-07-16 03:55:50|6642.5|6636.5|6642.6|6636.6|6642.9|6636.9|6642.5|6636.5|0
1626407790000|2021-07-16 03:56:30|6642.9|6636.9|6642.9|6636.9|6642.9|6636.9|6642.9|6636.9|0
1626407800000|2021-07-16 03:56:40|6643.1|6637.1|6645.1|6639.1|6645.1|6639.1|6643.1|6637.1|0
1626407810000|2021-07-16 03:56:50|6645.6|6639.6|6645.6|6639.6|6645.6|6639.6|6645.6|6639.6|0
1626407820000|2021-07-16 03:57:00|6645.9|6639.9|6645.9|6639.9|6645.9|6639.9|6645.9|6639.9|0
1626407830000|2021-07-16 03:57:10|6648.1|6638.1|6648.1|6638.1|6648.1|6638.1|6648.1|6638.1|0
1626407850000|2021-07-16 03:57:30|6645.6|6639.6|6645.3|6639.3|6645.6|6639.6|6645.3|6639.3|0
1626407890000|2021-07-16 03:58:10|6645.2|6639.2|6645.2|6639.2|6645.2|6639.2|6645.2|6639.2|0
1626407900000|2021-07-16 03:58:20|6645.1|6639.1|6644.4|6638.4|6645.1|6639.1|6644.4|6638.4|0
1626407910000|2021-07-16 03:58:30|6644.2|6638.2|6643.2|6637.2|6644.2|6638.2|6641.9|6635.9|0
1626407950000|2021-07-16 03:59:10|6643.4|6637.4|6643.9|6637.9|6644.2|6638.2|6643.4|6637.4|0
1626408040000|2021-07-16 04:00:40|6644.4|6638.4|6644.7|6638.7|6644.7|6638.7|6644.4|6638.4|0
1626408090000|2021-07-16 04:01:30|6645.4|6639.4|6645.4|6639.4|6645.4|6639.4|6645.4|6639.4|0
1626408180000|2021-07-16 04:03:00|6645.2|6639.2|6644.6|6638.6|6645.2|6639.2|6644.2|6638.2|0
1626408240000|2021-07-16 04:04:00|6644.2|6638.2|6644.2|6638.2|6644.2|6638.2|6644.2|6638.2|0
1626408260000|2021-07-16 04:04:20|6644|6638|6644|6638|6644|6638|6644|6638|0
1626408280000|2021-07-16 04:04:40|6643.5|6637.5|6643.4|6637.4|6643.5|6637.5|6643.4|6637.4|0
1626408290000|2021-07-16 04:04:50|6642.9|6636.9|6642.5|6636.5|6642.9|6636.9|6642.5|6636.5|0
1626408300000|2021-07-16 04:05:00|6642.7|6636.7|6643.4|6637.4|6643.4|6637.4|6642.7|6636.7|0
1626408370000|2021-07-16 04:06:10|6641.5|6635.5|6641.5|6635.5|6641.5|6635.5|6641.5|6635.5|0
1626408420000|2021-07-16 04:07:00|6642.7|6632.7|6643.4|6633.4|6643.4|6633.4|6642.7|6632.7|0
1626408500000|2021-07-16 04:08:20|6641.5|6635.5|6641.5|6635.5|6641.5|6635.5|6641.5|6635.5|0
1626408510000|2021-07-16 04:08:30|6641.2|6635.2|6642.7|6632.7|6642.7|6635.2|6641.2|6632.7|0
1626408520000|2021-07-16 04:08:40|6640.9|6634.9|6641.5|6635.5|6643.7|6635.5|6640.9|6633.7|0
1626408540000|2021-07-16 04:09:00|6641.2|6635.2|6641.2|6635.2|6641.2|6635.2|6641.2|6635.2|0
1626408550000|2021-07-16 04:09:10|6641.5|6635.5|6641.5|6635.5|6641.5|6635.5|6641.5|6635.5|0
1626408580000|2021-07-16 04:09:40|6643.7|6633.7|6641.2|6635.2|6643.7|6635.7|6641.2|6633.2|0
1626408600000|2021-07-16 04:10:00|6641.5|6635.5|6641.5|6635.5|6641.5|6635.5|6641.5|6635.5|0
1626408640000|2021-07-16 04:10:40|6641.2|6635.2|6641.2|6635.2|6641.2|6635.2|6641.2|6635.2|0
1626408690000|2021-07-16 04:11:30|6641.5|6635.5|6641.5|6635.5|6641.5|6635.5|6641.5|6635.5|0
1626408700000|2021-07-16 04:11:40|6641.2|6635.2|6641.5|6635.5|6641.5|6635.5|6641.2|6635.2|0
1626408720000|2021-07-16 04:12:00|6641.7|6635.7|6641.2|6635.2|6643.4|6635.7|6641.2|6633.4|0
1626408730000|2021-07-16 04:12:10|6641.5|6635.5|6641.5|6635.5|6641.5|6635.5|6641.5|6635.5|0
1626408750000|2021-07-16 04:12:30|6641.7|6635.7|6641.9|6635.9|6641.9|6635.9|6641.7|6635.7|0
1626408780000|2021-07-16 04:13:00|6641.7|6635.7|6641.7|6635.7|6642.2|6636.2|6641.7|6635.7|0
1626408790000|2021-07-16 04:13:10|6642.2|6636.2|6642.2|6636.2|6642.2|6636.2|6642.2|6636.2|0
1626408800000|2021-07-16 04:13:20|6642.4|6636.4|6642.2|6636.2|6642.7|6636.7|6642.2|6636.2|0
1626408840000|2021-07-16 04:14:00|6642.7|6636.7|6642.7|6636.7|6642.7|6636.7|6642.7|6636.7|0
1626408870000|2021-07-16 04:14:30|6643.4|6637.4|6644|6638|6644|6638|6643.4|6637.4|0
1626408880000|2021-07-16 04:14:40|6644.5|6638.5|6644.5|6638.5|6644.5|6638.5|6644.5|6638.5|0
1626408940000|2021-07-16 04:15:40|6644.8|6638.8|6644.5|6638.5|6644.8|6638.8|6644.5|6638.5|0
1626409080000|2021-07-16 04:18:00|6643.5|6637.5|6643.5|6637.5|6643.5|6637.5|6643.5|6637.5|1
1626409090000|2021-07-16 04:18:10|6642.8|6636.8|6642.8|6636.8|6642.8|6636.8|6642.8|6636.8|0
1626409260000|2021-07-16 04:21:00|6643.1|6637.1|6643.1|6637.1|6643.1|6637.1|6643.1|6637.1|0
1626409270000|2021-07-16 04:21:10|6642.8|6636.8|6643.1|6637.1|6643.1|6637.1|6642.8|6636.8|0
1626409370000|2021-07-16 04:22:50|6643.4|6637.4|6643.4|6637.4|6643.4|6637.4|6643.4|6637.4|0
1626409380000|2021-07-16 04:23:00|6642.8|6636.8|6642.8|6636.8|6642.8|6636.8|6642.8|6636.8|0
1626409400000|2021-07-16 04:23:20|6643.1|6637.1|6643.1|6637.1|6643.1|6637.1|6642.8|6636.8|0
1626409410000|2021-07-16 04:23:30|6642.8|6636.8|6642.8|6636.8|6642.8|6636.8|6642.8|6636.8|0
1626409430000|2021-07-16 04:23:50|6643.1|6637.1|6643.3|6637.3|6643.3|6637.3|6643.1|6637.1|0
1626409690000|2021-07-16 04:28:10|6643.1|6637.1|6642.5|6636.5|6643.1|6637.1|6642.5|6636.5|0
1626409700000|2021-07-16 04:28:20|6642.1|6636.1|6641.5|6635.5|6642.1|6636.1|6641.5|6635.5|0
1626409730000|2021-07-16 04:28:50|6642|6636|6642|6636|6642|6636|6642|6636|0
1626409750000|2021-07-16 04:29:10|6642.3|6636.3|6642|6636|6642.3|6636.3|6642|6636|0
1626409780000|2021-07-16 04:29:40|6641.8|6635.8|6642|6636|6642|6636|6641.5|6635.5|0
1626409790000|2021-07-16 04:29:50|6642.5|6636.5|6642|6636|6642.5|6636.5|6642|6636|0
1626409800000|2021-07-16 04:30:00|6642.8|6636.8|6643.3|6637.3|6643.3|6637.3|6642.8|6636.8|0
1626409860000|2021-07-16 04:31:00|6642.5|6636.5|6642.5|6636.5|6642.5|6636.5|6642.5|6636.5|0
1626409870000|2021-07-16 04:31:10|6642.8|6636.8|6643.1|6637.1|6643.1|6637.1|6642.8|6636.8|0
1626409900000|2021-07-16 04:31:40|6642.8|6636.8|6642.8|6636.8|6642.8|6636.8|6642.8|6636.8|0
1626409910000|2021-07-16 04:31:50|6643.3|6637.3|6643.1|6637.1|6643.3|6637.3|6643.1|6637.1|0
1626409920000|2021-07-16 04:32:00|6642.8|6636.8|6642.8|6636.8|6642.8|6636.8|6642.8|6636.8|0
1626409930000|2021-07-16 04:32:10|6643|6637|6643.3|6637.3|6643.6|6637.6|6643|6637|0
1626410070000|2021-07-16 04:34:30|6643.9|6637.9|6643.9|6637.9|6643.9|6637.9|6643.6|6637.6|0
1626410080000|2021-07-16 04:34:40|6643.6|6637.6|6642.8|6636.8|6643.9|6637.9|6642|6636|2
1626410250000|2021-07-16 04:37:30|6642.9|6636.9|6642.8|6636.8|6642.9|6636.9|6642.8|6636.8|0
1626410290000|2021-07-16 04:38:10|6642.9|6636.9|6642.8|6636.8|6642.9|6636.9|6642.8|6636.8|0
1626410300000|2021-07-16 04:38:20|6642.9|6636.9|6642.9|6636.9|6642.9|6636.9|6642.9|6636.9|0
1626410320000|2021-07-16 04:38:40|6642.8|6636.8|6642.8|6636.8|6642.8|6636.8|6642.8|6636.8|0
1626410340000|2021-07-16 04:39:00|6642.9|6636.9|6642.8|6636.8|6642.9|6636.9|6642.8|6636.8|0
1626410370000|2021-07-16 04:39:30|6642.7|6636.7|6642.4|6636.4|6642.7|6636.7|6642.4|6636.4|0
1626410380000|2021-07-16 04:39:40|6642.7|6636.7|6642.7|6636.7|6642.7|6636.7|6642.7|6636.7|0
1626410420000|2021-07-16 04:40:20|6641.9|6635.9|6641.9|6635.9|6641.9|6635.9|6641.9|6635.9|0
1626410440000|2021-07-16 04:40:40|6640.6|6634.6|6640.6|6634.6|6640.6|6634.6|6640.6|6634.6|0
1626410450000|2021-07-16 04:40:50|6640.4|6634.4|6641.6|6635.6|6641.6|6635.6|6640.4|6634.4|0
1626410460000|2021-07-16 04:41:00|6642.4|6636.4|6643.2|6637.2|6643.2|6637.2|6642.4|6636.4|0
1626410530000|2021-07-16 04:42:10|6642.6|6636.6|6642.6|6636.6|6642.6|6636.6|6642.6|6636.6|1
1626410630000|2021-07-16 04:43:50|6642.7|6636.7|6642.7|6636.7|6642.7|6636.7|6642.7|6636.7|0
1626410680000|2021-07-16 04:44:40|6642.6|6636.6|6642.2|6636.2|6642.6|6636.6|6642.2|6636.2|0
1626410730000|2021-07-16 04:45:30|6642|6636|6642.7|6636.7|6642.7|6636.7|6642|6636|0
1626410740000|2021-07-16 04:45:40|6641.7|6635.7|6642.5|6636.5|6642.5|6636.5|6641.5|6635.5|0
1626410760000|2021-07-16 04:46:00|6642.4|6636.4|6642.5|6636.5|6642.5|6636.5|6642|6636|2
1626410770000|2021-07-16 04:46:10|6642.4|6636.4|6642.9|6636.9|6642.9|6636.9|6642.4|6636.4|0
1626410780000|2021-07-16 04:46:20|6643|6637|6643|6637|6643|6637|6643|6637|0
1626410880000|2021-07-16 04:48:00|6643.5|6637.5|6643.5|6637.5|6643.5|6637.5|6643.5|6637.5|0
1626410890000|2021-07-16 04:48:10|6644.4|6638.4|6644.4|6638.4|6644.4|6638.4|6643.8|6637.8|0
1626410940000|2021-07-16 04:49:00|6643.2|6637.2|6643.2|6637.2|6643.2|6637.2|6643.2|6637.2|0
1626411040000|2021-07-16 04:50:40|6641.7|6635.7|6643|6637|6643|6637|6641.7|6635.7|0
1626411150000|2021-07-16 04:52:30|6643.2|6637.2|6643|6637|6643.5|6637.5|6643|6637|0
1626411170000|2021-07-16 04:52:50|6643.3|6637.3|6643|6637|6643.3|6637.3|6643|6637|0
1626411210000|2021-07-16 04:53:30|6642.5|6636.5|6643|6637|6643|6637|6642.5|6636.5|0
1626411220000|2021-07-16 04:53:40|6643.8|6637.8|6643.8|6637.8|6643.8|6637.8|6643.8|6637.8|0
1626411230000|2021-07-16 04:53:50|6643.5|6637.5|6643.7|6637.7|6643.7|6637.7|6643.5|6637.5|0
1626411240000|2021-07-16 04:54:00|6644|6638|6643|6637|6644|6638|6643|6637|0
1626411260000|2021-07-16 04:54:20|6643.3|6637.3|6643|6637|6643.3|6637.3|6643|6637|0
1626411330000|2021-07-16 04:55:30|6643.5|6637.5|6643|6637|6643.5|6637.5|6643|6637|1
1626411340000|2021-07-16 04:55:40|6644.3|6638.3|6645.8|6635.8|6645.8|6638.3|6644.3|6635.8|0
1626411350000|2021-07-16 04:55:50|6645.5|6635.5|6645.5|6635.5|6645.5|6635.5|6645.5|6635.5|0
1626411360000|2021-07-16 04:56:00|6642.8|6636.8|6645.5|6635.5|6645.8|6636.8|6642.8|6635.5|0
1626411380000|2021-07-16 04:56:20|6643.3|6637.3|6643.3|6637.3|6643.3|6637.3|6643.3|6637.3|0
1626411390000|2021-07-16 04:56:30|6643|6637|6643|6637|6643|6637|6643|6637|0
1626411540000|2021-07-16 04:59:00|6642.2|6636.2|6643.8|6637.8|6643.8|6637.8|6642.2|6636.2|0
1626411600000|2021-07-16 05:00:00|6646.5|6636.5|6643.5|6637.5|6646.5|6637.5|6643.5|6636.5|0
1626411670000|2021-07-16 05:01:10|6643.3|6637.3|6642.7|6636.7|6643.3|6637.3|6642.7|6636.7|0
1626411680000|2021-07-16 05:01:20|6643|6637|6642.8|6636.8|6643|6637|6642.5|6636.5|0
1626411750000|2021-07-16 05:02:30|6643.3|6637.3|6643.3|6637.3|6643.3|6637.3|6643.3|6637.3|0
1626411760000|2021-07-16 05:02:40|6643|6637|6643|6637|6643|6637|6643|6637|0
1626411770000|2021-07-16 05:02:50|6645.8|6635.8|6643.3|6637.3|6645.8|6637.3|6643.3|6635.8|0
1626411780000|2021-07-16 05:03:00|6643|6637|6643.3|6637.3|6643.3|6637.3|6643|6637|0
1626411790000|2021-07-16 05:03:10|6643|6637|6643|6637|6643|6637|6643|6637|0
1626411800000|2021-07-16 05:03:20|6643.3|6637.3|6643.3|6637.3|6643.3|6637.3|6643.3|6637.3|0
1626411810000|2021-07-16 05:03:30|6643|6637|6643|6637|6643|6637|6643|6637|0
1626411840000|2021-07-16 05:04:00|6642.7|6636.7|6642.8|6636.8|6643.3|6637.3|6642.2|6636.2|0
1626411860000|2021-07-16 05:04:20|6641.8|6635.8|6643.3|6637.3|6643.3|6637.3|6641.8|6635.8|0
1626411980000|2021-07-16 05:06:20|6643.1|6637.1|6642.8|6636.8|6643.1|6637.1|6642.8|6636.8|0
1626411990000|2021-07-16 05:06:30|6642.5|6636.5|6642.5|6636.5|6642.5|6636.5|6642.5|6636.5|0
1626412010000|2021-07-16 05:06:50|6641|6635|6643|6637|6643|6637|6641|6635|0
1626412020000|2021-07-16 05:07:00|6643.3|6637.3|6643|6637|6643.3|6637.3|6642.5|6636.5|0
1626412030000|2021-07-16 05:07:10|6642.7|6636.7|6641.7|6635.7|6642.7|6636.7|6641.7|6635.7|0
1626412050000|2021-07-16 05:07:30|6642|6636|6642|6636|6642|6636|6642|6636|0
1626412090000|2021-07-16 05:08:10|6642.2|6636.2|6642.5|6636.5|6642.5|6636.5|6642.2|6636.2|0
1626412120000|2021-07-16 05:08:40|6642.3|6636.3|6642|6636|6642.3|6636.3|6642|6636|0
1626412130000|2021-07-16 05:08:50|6642.5|6636.5|6642.5|6636.5|6642.5|6636.5|6642.5|6636.5|0
1626412140000|2021-07-16 05:09:00|6642.3|6636.3|6642.5|6636.5|6642.5|6636.5|6642.1|6636.1|0
1626412160000|2021-07-16 05:09:20|6640.1|6634.1|6640.5|6634.5|6640.5|6634.5|6640.1|6634.1|1
1626412190000|2021-07-16 05:09:50|6640|6634|6640.5|6634.5|6640.5|6634.5|6640|6634|0
1626412280000|2021-07-16 05:11:20|6640.3|6634.3|6640|6634|6640.3|6634.3|6640|6634|0
1626412290000|2021-07-16 05:11:30|6639.5|6633.5|6638|6632|6639.5|6633.5|6638|6632|1
1626412320000|2021-07-16 05:12:00|6638.6|6632.6|6639.1|6633.1|6639.1|6633.1|6638.6|6632.6|0
1626412370000|2021-07-16 05:12:50|6638.3|6632.3|6635.8|6629.8|6639.5|6632.3|6635.8|6629.5|0
1626412380000|2021-07-16 05:13:00|6636.8|6630.8|6637.8|6631.8|6638.1|6632.1|6636.8|6630.8|0
1626412410000|2021-07-16 05:13:30|6638.1|6632.1|6638.1|6632.1|6638.1|6632.1|6638.1|6632.1|0
1626412460000|2021-07-16 05:14:20|6637.5|6631.5|6638.1|6632.1|6638.1|6632.1|6637.3|6631.3|0
1626412470000|2021-07-16 05:14:30|6638.3|6632.3|6637.6|6631.6|6638.3|6632.3|6637.3|6631.3|0
1626412480000|2021-07-16 05:14:40|6637|6631|6637.3|6631.3|6637.3|6631.3|6637|6631|0
1626412500000|2021-07-16 05:15:00|6637|6631|6637|6631|6637|6631|6637|6631|0
1626412510000|2021-07-16 05:15:10|6636.8|6630.8|6636.8|6630.8|6636.8|6630.8|6636.8|6630.8|0
1626412520000|2021-07-16 05:15:20|6636.6|6630.6|6636.3|6630.3|6636.6|6630.6|6636.3|6630.3|0
1626412540000|2021-07-16 05:15:40|6636.1|6630.1|6636.1|6630.1|6636.1|6630.1|6636.1|6630.1|0
1626412550000|2021-07-16 05:15:50|6635.6|6629.6|6635.6|6629.6|6635.6|6629.6|6635.3|6629.3|0
1626412560000|2021-07-16 05:16:00|6635.8|6629.8|6637.3|6631.3|6638.5|6632.5|6635.8|6629.8|0
1626412590000|2021-07-16 05:16:30|6638.1|6632.1|6636.8|6630.8|6638.1|6632.1|6636.8|6630.8|0
1626412600000|2021-07-16 05:16:40|6636.6|6630.6|6636.8|6630.8|6637.1|6631.1|6636.6|6630.6|0
1626412670000|2021-07-16 05:17:50|6636.4|6630.4|6636.8|6630.8|6636.8|6630.8|6636.4|6630.4|0
1626412740000|2021-07-16 05:19:00|6636.4|6630.4|6636.8|6630.8|6636.8|6630.8|6636.4|6630.4|0
1626412750000|2021-07-16 05:19:10|6637.1|6631.1|6636.8|6630.8|6637.1|6631.1|6636.8|6630.8|0
1626412780000|2021-07-16 05:19:40|6637.1|6631.1|6636.8|6630.8|6637.1|6631.1|6636.8|6630.8|0
1626412790000|2021-07-16 05:19:50|6637.1|6631.1|6636.8|6630.8|6637.1|6631.1|6636.8|6630.8|0
1626412800000|2021-07-16 05:20:00|6636.6|6630.6|6636.3|6630.3|6636.6|6630.6|6636.3|6630.3|0
1626412820000|2021-07-16 05:20:20|6636.1|6630.1|6636.8|6630.8|6636.8|6630.8|6636.1|6630.1|0
1626412850000|2021-07-16 05:20:50|6637.1|6631.1|6636.8|6630.8|6637.1|6631.1|6636.8|6630.8|0
1626412870000|2021-07-16 05:21:10|6636.6|6630.6|6636.3|6630.3|6636.6|6630.6|6636.3|6630.3|0
1626412890000|2021-07-16 05:21:30|6636.1|6630.1|6636.8|6630.8|6636.8|6630.8|6636.1|6630.1|0
1626412920000|2021-07-16 05:22:00|6636.6|6630.6|6636.3|6630.3|6636.6|6630.6|6636.3|6630.3|0
1626412960000|2021-07-16 05:22:40|6636.1|6630.1|6636.1|6630.1|6636.1|6630.1|6636.1|6630.1|0
1626412970000|2021-07-16 05:22:50|6635.5|6629.5|6633.1|6627.1|6635.5|6629.5|6633.1|6627.1|1
1626413000000|2021-07-16 05:23:20|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|0
1626413010000|2021-07-16 05:23:30|6633.6|6627.6|6633.6|6627.6|6633.6|6627.6|6633.6|6627.6|0
1626413020000|2021-07-16 05:23:40|6633.4|6627.4|6633.6|6627.6|6633.6|6627.6|6633.1|6627.1|0
1626413030000|2021-07-16 05:23:50|6633.1|6627.1|6633.1|6627.1|6633.1|6627.1|6633.1|6627.1|0
1626413040000|2021-07-16 05:24:00|6632.9|6626.9|6632.6|6626.6|6632.9|6626.9|6632.3|6626.3|0
1626413080000|2021-07-16 05:24:40|6632.4|6626.4|6632.3|6626.3|6632.4|6626.4|6631.8|6625.8|0
1626413090000|2021-07-16 05:24:50|6632.1|6626.1|6632.8|6626.8|6632.8|6626.8|6632.1|6626.1|0
1626413100000|2021-07-16 05:25:00|6633.3|6627.3|6633|6627|6633.3|6627.3|6633|6627|0
1626413110000|2021-07-16 05:25:10|6632.8|6626.8|6632.5|6626.5|6632.8|6626.8|6632.5|6626.5|0
1626413120000|2021-07-16 05:25:20|6632.3|6626.3|6633.3|6627.3|6633.5|6627.5|6630|6624|7
1626413130000|2021-07-16 05:25:30|||||||||1
1626413150000|2021-07-16 05:25:50|6634.5|6628.5|6636.1|6630.1|6638.4|6630.2|6634.5|6627.4|6
1626413160000|2021-07-16 05:26:00|6636.4|6630.4|6634.9|6628.9|6636.4|6630.4|6634.9|6628.9|0
1626413210000|2021-07-16 05:26:50|6633.9|6627.9|6633.4|6627.4|6634.6|6628.6|6633.4|6627.4|0
1626413220000|2021-07-16 05:27:00|6633.2|6627.2|6632.9|6626.9|6633.4|6627.4|6632.6|6626.6|0
1626413230000|2021-07-16 05:27:10|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|0
1626413240000|2021-07-16 05:27:20|6631.9|6625.9|6630.9|6624.9|6631.9|6625.9|6630.9|6624.9|0
1626413250000|2021-07-16 05:27:30|6630.7|6624.7|6634.4|6624.4|6634.7|6624.8|6630.7|6624.4|0
1626413270000|2021-07-16 05:27:50|6631.9|6625.9|6631.9|6625.9|6631.9|6625.9|6631.9|6625.9|0
1626413280000|2021-07-16 05:28:00|6632.9|6626.9|6634.4|6624.4|6634.4|6626.9|6632.6|6624.4|0
1626413330000|2021-07-16 05:28:50|6632.9|6626.9|6632.6|6626.6|6632.9|6626.9|6632.6|6626.6|0
1626413340000|2021-07-16 05:29:00|6632.9|6626.9|6632.9|6626.9|6634.4|6626.9|6632.9|6624.4|0
1626413370000|2021-07-16 05:29:30|6634.7|6624.7|6634.4|6624.4|6634.7|6624.7|6634.4|6624.4|0
1626413420000|2021-07-16 05:30:20|6631.7|6625.7|6634.4|6624.4|6634.7|6625.7|6631.7|6624.4|0
1626413430000|2021-07-16 05:30:30|6632.9|6626.9|6633.9|6627.9|6635.4|6627.9|6632.9|6625.4|0
1626413460000|2021-07-16 05:31:00|6633.4|6627.4|6634.7|6624.7|6634.7|6627.4|6632.6|6624.7|0
1626413470000|2021-07-16 05:31:10|6634.4|6624.4|6631.9|6625.9|6634.4|6625.9|6631.9|6624.4|0
1626413480000|2021-07-16 05:31:20|6632.9|6626.9|6633.4|6627.4|6633.9|6627.9|6632.9|6626.9|0
1626413520000|2021-07-16 05:32:00|6634.7|6624.7|6631.7|6625.7|6634.7|6627.4|6631.7|6624.7|0
1626413530000|2021-07-16 05:32:10|6631.4|6625.4|6633.4|6627.4|6633.9|6627.9|6631.4|6625.4|0
1626413540000|2021-07-16 05:32:20|6633.6|6627.6|6633.9|6627.9|6633.9|6627.9|6633.6|6627.6|0
1626413570000|2021-07-16 05:32:50|6635.5|6629.5|6637.7|6631.7|6637.9|6631.9|6635.5|6629.5|1
1626413580000|2021-07-16 05:33:00|6637.2|6631.2|6637.4|6631.4|6637.9|6631.9|6636.7|6630.7|1
1626413590000|2021-07-16 05:33:10|6637.7|6631.7|6640.5|6634.5|6640.7|6634.5|6637.7|6630.7|11
1626413600000|2021-07-16 05:33:20|6640.6|6634.6|6639.6|6633.6|6640.6|6634.6|6639.6|6633.6|0
1626413610000|2021-07-16 05:33:30|6639.9|6633.9|6639.9|6633.9|6639.9|6633.9|6639.9|6633.9|0
1626413620000|2021-07-16 05:33:40|6639.7|6633.7|6639.7|6633.7|6639.7|6633.7|6639.7|6633.7|0
1626413640000|2021-07-16 05:34:00|6639.4|6633.4|6639.4|6633.4|6639.4|6633.4|6639.4|6633.4|0
1626413660000|2021-07-16 05:34:20|6640.9|6634.9|6640|6634|6640.9|6634.9|6640|6634|1
1626413670000|2021-07-16 05:34:30|6639.4|6633.4|6639.9|6633.9|6641.2|6635.2|6639.4|6633.4|1
1626413700000|2021-07-16 05:35:00|6639.7|6633.7|6639.4|6633.4|6639.7|6633.7|6639.4|6633.4|0
1626413710000|2021-07-16 05:35:10|6639.2|6633.2|6638.4|6632.4|6639.2|6633.2|6638.4|6632.4|0
1626413760000|2021-07-16 05:36:00|6637.6|6631.6|6637.4|6631.4|6637.9|6631.9|6637.4|6631.4|0
1626413800000|2021-07-16 05:36:40|6637.7|6631.7|6637.4|6631.4|6637.7|6631.7|6637.4|6631.4|0
1626413810000|2021-07-16 05:36:50|6635.9|6629.9|6638.2|6632.2|6638.2|6632.2|6635.9|6629.9|1
1626413820000|2021-07-16 05:37:00|6636.9|6630.9|6636.4|6630.4|6638.2|6632.2|6636.4|6630.4|0
1626413830000|2021-07-16 05:37:10|6636.7|6630.7|6635.2|6629.2|6636.7|6630.7|6635.2|6629.2|0
1626413840000|2021-07-16 05:37:20|6634.4|6628.4|6634.7|6628.7|6634.7|6628.7|6634.2|6628.2|0
1626413850000|2021-07-16 05:37:30|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|6633.7|6627.7|0
1626413860000|2021-07-16 05:37:40|6633.5|6627.5|6634.2|6628.2|6634.7|6628.7|6632.7|6626.7|1
1626413880000|2021-07-16 05:38:00|6634.5|6628.5|6634.2|6628.2|6634.5|6628.5|6634.2|6628.2|0
1626413890000|2021-07-16 05:38:10|6634.7|6628.7|6635.2|6629.2|6635.7|6629.7|6634.7|6628.7|1
1626413920000|2021-07-16 05:38:40|6637.7|6631.7|6636.7|6630.7|6638.7|6632.2|6636.2|6628.7|1
1626413940000|2021-07-16 05:39:00|6636.2|6630.2|6635.9|6629.9|6636.4|6630.4|6635.9|6629.9|0
1626413990000|2021-07-16 05:39:50|6636.2|6630.2|6635.9|6629.9|6636.2|6630.2|6635.9|6629.9|0
1626414000000|2021-07-16 05:40:00|6636.2|6630.2|6636.5|6630.5|6638.7|6631.2|6635.9|6628.4|1
1626414010000|2021-07-16 05:40:10|6636.2|6630.2|6635.9|6629.9|6636.2|6630.2|6635.9|6629.9|0
1626414030000|2021-07-16 05:40:30|6636.7|6630.7|6636.7|6630.7|6638.7|6630.7|6636.4|6628.7|1
1626414040000|2021-07-16 05:40:40|6636.2|6630.2|6636.7|6630.7|6636.7|6630.7|6636.2|6630.2|0
1626414050000|2021-07-16 05:40:50|6636.9|6630.9|6638.2|6632.2|6638.2|6632.2|6636.9|6630.9|0
1626414060000|2021-07-16 05:41:00|6636.5|6630.5|6636.7|6630.7|6637.4|6631.4|6636.4|6630.4|0
1626414080000|2021-07-16 05:41:20|6636.4|6630.4|6636.7|6630.7|6636.7|6630.7|6636.4|6630.4|0
1626414090000|2021-07-16 05:41:30|6636.4|6630.4|6636.7|6630.7|6638.7|6630.7|6636.2|6628.7|0
1626414100000|2021-07-16 05:41:40|6636.4|6630.4|6636.4|6630.4|6636.9|6630.9|6636.2|6630.2|0
1626414110000|2021-07-16 05:41:50|6636.2|6630.2|6636.4|6630.4|6636.4|6630.4|6636.2|6630.2|0
1626414120000|2021-07-16 05:42:00|6636.2|6630.2|6636.2|6630.2|6636.4|6630.4|6635.7|6629.7|0
1626414130000|2021-07-16 05:42:10|6635.4|6629.4|6633.2|6627.2|6635.7|6629.7|6633.2|6627.2|0
1626414140000|2021-07-16 05:42:20|6633.4|6627.4|6632.7|6626.7|6633.4|6627.4|6632.7|6626.7|0
1626414150000|2021-07-16 05:42:30|6633|6627|6633.9|6627.9|6633.9|6627.9|6633|6627|0
1626414160000|2021-07-16 05:42:40|6636.7|6626.7|6634.9|6628.9|6636.7|6629.5|6634.9|6626.7|0
1626414180000|2021-07-16 05:43:00|6634.2|6628.2|6633.7|6627.7|6634.2|6628.2|6633.7|6627.7|0
1626414190000|2021-07-16 05:43:10|6633.9|6627.9|6633.7|6627.7|6633.9|6627.9|6633.7|6627.7|0
1626414210000|2021-07-16 05:43:30|6633.9|6627.9|6633.9|6627.9|6633.9|6627.9|6633.9|6627.9|0
1626414230000|2021-07-16 05:43:50|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|0
1626414240000|2021-07-16 05:44:00|6633.9|6627.9|6633.7|6627.7|6633.9|6627.9|6633.7|6627.7|0
1626414250000|2021-07-16 05:44:10|6633.2|6627.2|6633.2|6627.2|6633.2|6627.2|6633.2|6627.2|0
1626414270000|2021-07-16 05:44:30|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|6632.7|6626.7|0
1626414300000|2021-07-16 05:45:00|6632.5|6626.5|6631.2|6625.2|6632.5|6626.5|6631.2|6625.2|0
1626414310000|2021-07-16 05:45:10|6631.3|6625.3|6631.2|6625.2|6631.3|6625.3|6631.2|6625.2|0
1626414320000|2021-07-16 05:45:20|6631.3|6625.3|6627.7|6621.7|6631.3|6625.3|6627.7|6621.7|1
1626414330000|2021-07-16 05:45:30|6627|6621|6624.2|6618.2|6627|6621|6622.5|6616.5|3
1626414340000|2021-07-16 05:45:40|6624.5|6618.5|6623|6617|6624.5|6618.5|6623|6617|0
1626414350000|2021-07-16 05:45:50|6622.7|6616.7|6623|6617|6623|6617|6622.7|6616.7|0
1626414360000|2021-07-16 05:46:00|6622.5|6616.5|6623|6617|6623|6617|6622.3|6616.3|5
1626414370000|2021-07-16 05:46:10|6623.3|6617.3|6623.3|6617.3|6623.3|6617.3|6623.3|6617.3|0
1626414380000|2021-07-16 05:46:20|6624|6618|6623.2|6617.2|6624|6618|6623.2|6617.2|0
1626414390000|2021-07-16 05:46:30|6623.7|6617.7|6624.5|6618.5|6624.5|6618.5|6623.7|6617.7|1
1626414400000|2021-07-16 05:46:40|6624.7|6618.7|6625|6619|6625|6619|6624.7|6618.7|0
1626414420000|2021-07-16 05:47:00|6625.2|6619.2|6625.8|6619.8|6627.5|6621.5|6625.2|6619.2|0
1626414450000|2021-07-16 05:47:30|6625.3|6619.3|6625.3|6619.3|6625.3|6619.3|6625.3|6619.3|1
1626414470000|2021-07-16 05:47:50|6624.8|6618.8|6624.2|6618.2|6624.8|6618.8|6624.2|6618.2|0
1626414500000|2021-07-16 05:48:20|6623.7|6617.7|6623.7|6617.7|6623.7|6617.7|6623.7|6617.7|0
1626414510000|2021-07-16 05:48:30|6622.5|6616.5|6621.8|6615.8|6622.5|6616.5|6621.7|6615.7|0
1626414520000|2021-07-16 05:48:40|6621.2|6615.2|6621.7|6615.7|6621.7|6615.7|6621.2|6615.2|1
1626414530000|2021-07-16 05:48:50|6622.2|6616.2|6622.2|6616.2|6622.2|6616.2|6622.2|6616.2|0
1626414540000|2021-07-16 05:49:00|6622.7|6616.7|6623.8|6617.8|6623.8|6617.8|6622.7|6616.7|0
1626414560000|2021-07-16 05:49:20|6624.3|6618.3|6624.2|6618.2|6624.3|6618.3|6624.2|6618.2|0
1626414570000|2021-07-16 05:49:30|6624.3|6618.3|6624.3|6618.3|6624.3|6618.3|6624.3|6618.3|0
1626414580000|2021-07-16 05:49:40|6624.2|6618.2|6624.3|6618.3|6624.3|6618.3|6624.2|6618.2|0
1626414590000|2021-07-16 05:49:50|6624.2|6618.2|6624.2|6618.2|6624.2|6618.2|6624.2|6618.2|0
1626414610000|2021-07-16 05:50:10|6624.3|6618.3|6624.3|6618.3|6624.3|6618.3|6624.3|6618.3|0
1626414620000|2021-07-16 05:50:20|6625.2|6619.2|6625.3|6619.3|6625.3|6619.3|6625|6619|1
1626414630000|2021-07-16 05:50:30|6625.2|6619.2|6625.3|6619.3|6625.3|6619.3|6624.8|6618.8|0
1626414640000|2021-07-16 05:50:40|6625|6619|6625|6619|6625|6619|6625|6619|0
1626414650000|2021-07-16 05:50:50|6625.2|6619.2|6627.8|6621.8|6630.7|6624.7|6625.2|6619.2|7
1626414660000|2021-07-16 05:51:00|6628|6622|6627.8|6621.8|6628.3|6622.3|6627.8|6621.8|1
1626414680000|2021-07-16 05:51:20|6632.9|6617.9|6633.5|6627.5|6636|6628.6|6629.5|6617.9|3
1626414690000|2021-07-16 05:51:30|6634|6628|6633.1|6627.1|6634.6|6628|6632.8|6624.6|0
1626414700000|2021-07-16 05:51:40|6634.6|6624.6|6632.8|6626.8|6634.6|6627.1|6632.8|6624.6|0
1626414720000|2021-07-16 05:52:00|6634.6|6624.6|6632.1|6626.1|6634.6|6626.8|6632.1|6624.6|0
1626414730000|2021-07-16 05:52:10|6632.3|6626.3|6632.1|6626.1|6632.3|6626.3|6631.5|6625.5|0
1626414740000|2021-07-16 05:52:20|6631.5|6625.5|6632.3|6626.3|6632.3|6626.3|6631.5|6625.5|0
1626414750000|2021-07-16 05:52:30|6632.1|6626.1|6632.1|6626.1|6632.1|6626.1|6632.1|6626.1|0
1626414760000|2021-07-16 05:52:40|6632.3|6626.3|6632.8|6626.8|6632.8|6626.8|6632.3|6626.3|0
1626414770000|2021-07-16 05:52:50|6633.1|6627.1|6633.5|6627.5|6633.5|6627.5|6632.6|6626.6|0
1626414780000|2021-07-16 05:53:00|6633.1|6627.1|6633.1|6627.1|6634|6628|6633.1|6627.1|0
1626414790000|2021-07-16 05:53:10|6634.6|6628.6|6633.6|6627.6|6635.3|6628.6|6633.6|6625.3|0
1626414800000|2021-07-16 05:53:20|6633.8|6627.8|6633.6|6627.6|6634.1|6628.1|6633.6|6627.6|0
1626414810000|2021-07-16 05:53:30|6633.3|6627.3|6633.6|6627.6|6633.6|6627.6|6633.3|6627.3|0
1626414820000|2021-07-16 05:53:40|6633.8|6627.8|6634|6628|6634.1|6628.1|6633.8|6627.8|0
1626414830000|2021-07-16 05:53:50|6634.6|6628.6|6633.6|6627.6|6634.6|6628.6|6633.6|6627.6|0
1626414840000|2021-07-16 05:54:00|6635.6|6629.6|6633.8|6627.8|6635.6|6629.6|6633.6|6627.6|0
1626414850000|2021-07-16 05:54:10|6634.1|6628.1|6634.6|6624.6|6635|6628.5|6634.1|6624.6|0
1626414860000|2021-07-16 05:54:20|6635|6625|6634.6|6624.6|6635.1|6627.1|6632.6|6624.6|0
1626414880000|2021-07-16 05:54:40|6632.8|6626.8|6634.6|6624.6|6634.6|6627.5|6632.8|6624.6|0
1626414890000|2021-07-16 05:54:50|6635|6625|6635.8|6629.8|6636.5|6630.5|6634.3|6625|0
1626414900000|2021-07-16 05:55:00|6636|6630|6638.1|6628.1|6639.3|6631.7|6636|6628.1|0
1626414910000|2021-07-16 05:55:10|6637.2|6631.2|6636.1|6630.1|6638.6|6631.2|6636.1|6628.6|0
1626414920000|2021-07-16 05:55:20|6638.3|6628.3|6636.1|6630.1|6638.3|6630.1|6636.1|6628.3|0
1626414930000|2021-07-16 05:55:30|6638.3|6628.3|6638.6|6628.6|6638.6|6628.6|6638.3|6628.3|0
1626414950000|2021-07-16 05:55:50|6637.8|6631.8|6639.6|6629.6|6640.6|6632.1|6637.8|6628.8|0
1626414960000|2021-07-16 05:56:00|6639.3|6629.3|6637.5|6631.5|6639.3|6631.8|6637.1|6629.3|0
1626414970000|2021-07-16 05:56:10|6637.8|6631.8|6637.1|6631.1|6639.3|6631.8|6637.1|6629.3|0
1626414980000|2021-07-16 05:56:20|6636.1|6630.1|6636.1|6630.1|6636.1|6630.1|6636.1|6630.1|0
1626415010000|2021-07-16 05:56:50|6637|6627|6635.1|6629.1|6637|6629.1|6635.1|6627|0
1626415020000|2021-07-16 05:57:00|6637|6627|6634.1|6628.1|6637|6629.1|6634.1|6626.6|0
1626415030000|2021-07-16 05:57:10|6633.6|6627.6|6633.9|6627.9|6633.9|6627.9|6633.6|6627.6|0
1626415050000|2021-07-16 05:57:30|6633.6|6627.6|6633.6|6627.6|6633.6|6627.6|6633.6|6627.6|0
1626415070000|2021-07-16 05:57:50|6631.3|6625.3|6632.3|6622.3|6632.3|6625.3|6630.1|6622.3|0
1626415080000|2021-07-16 05:58:00|6630.1|6624.1|6630.6|6624.6|6632.3|6624.6|6630.1|6622.3|0
1626415090000|2021-07-16 05:58:10|6632.8|6626.8|6632.1|6626.1|6633.1|6627.1|6632|6626|0
1626415100000|2021-07-16 05:58:20|6631.3|6625.3|6631.6|6625.6|6631.6|6625.6|6631.3|6625.3|0
1626415110000|2021-07-16 05:58:30|6631.8|6625.8|6631.8|6625.8|6632.1|6626.1|6631.8|6625.8|0
1626415120000|2021-07-16 05:58:40|6632.1|6626.1|6632.3|6626.3|6632.3|6626.3|6631.5|6625.5|0
1626415140000|2021-07-16 05:59:00|6631.7|6625.7|6631.7|6625.7|6632|6626|6631.7|6625.7|0
1626415150000|2021-07-16 05:59:10|6631.5|6625.5|6631.5|6625.5|6631.5|6625.5|6631.5|6625.5|0
1626415160000|2021-07-16 05:59:20|6630.6|6620.6|6630.6|6620.6|6630.9|6623.1|6628.8|6620.3|2
1626415170000|2021-07-16 05:59:30|6628.1|6622.1|6628.1|6622.1|6628.1|6622.1|6628.1|6622.1|0
1626415190000|2021-07-16 05:59:50|6627.6|6621.6|6628.6|6622.6|6628.6|6622.6|6627.6|6621.6|0
1626415200000|2021-07-16 06:00:00|6628.4|6622.4|6627.1|6621.1|6628.4|6622.4|6627.1|6621.1|0
1626415210000|2021-07-16 06:00:10|6627.4|6621.4|6627.1|6621.1|6627.4|6621.4|6627.1|6621.1|0
1626415220000|2021-07-16 06:00:20|6626.9|6620.9|6626.6|6620.6|6626.9|6620.9|6626.6|6620.6|0
1626415240000|2021-07-16 06:00:40|6626.4|6620.4|6626.1|6620.1|6626.4|6620.4|6626.1|6620.1|0
1626415250000|2021-07-16 06:00:50|6624.6|6618.6|6624.3|6618.3|6625.1|6619.1|6624.1|6618.1|0
1626415260000|2021-07-16 06:01:00|6624.6|6618.6|6624.1|6618.1|6624.6|6618.6|6624.1|6618.1|0
1626415280000|2021-07-16 06:01:20|6623.6|6617.6|6624.1|6618.1|6624.1|6618.1|6623.6|6617.6|0
1626415290000|2021-07-16 06:01:30|6625.1|6619.1|6624.3|6618.3|6625.6|6619.6|6624.3|6618.3|0
1626415300000|2021-07-16 06:01:40|6624.6|6618.6|6624.6|6618.6|6624.6|6618.6|6624.6|6618.6|0
1626415310000|2021-07-16 06:01:50|6624.4|6618.4|6623.5|6617.5|6624.4|6618.4|6623.1|6617.1|0
1626415320000|2021-07-16 06:02:00|6624.1|6618.1|6624.1|6618.1|6624.1|6618.1|6624.1|6618.1|0
1626415330000|2021-07-16 06:02:10|6624.6|6618.6|6625.1|6619.1|6625.3|6619.3|6624.6|6618.6|0
1626415340000|2021-07-16 06:02:20|6625.6|6619.6|6625.6|6619.6|6625.6|6619.6|6625.6|6619.6|0
1626415350000|2021-07-16 06:02:30|6625.3|6619.3|6625.6|6619.6|6625.6|6619.6|6625.3|6619.3|0
1626415370000|2021-07-16 06:02:50|6624.4|6618.4|6624.6|6618.6|6625.9|6618.6|6623.9|6615.9|2
1626415390000|2021-07-16 06:03:10|6626.3|6616.3|6624.6|6618.6|6626.3|6618.6|6624.6|6615.6|0
1626415400000|2021-07-16 06:03:20|6625.9|6615.9|6624.6|6618.6|6625.9|6618.6|6624.6|6615.9|0
1626415420000|2021-07-16 06:03:40|6624.4|6618.4|6623.4|6617.4|6624.4|6618.4|6623.4|6617.4|0
1626415430000|2021-07-16 06:03:50|6622.1|6616.1|6622.1|6616.1|6622.1|6616.1|6622.1|6616.1|0
1626415440000|2021-07-16 06:04:00|6621.6|6615.6|6621.6|6615.6|6621.6|6615.6|6621.6|6615.6|0
1626415490000|2021-07-16 06:04:50|6622.1|6616.1|6622.1|6616.1|6622.1|6616.1|6622.1|6616.1|0
1626415520000|2021-07-16 06:05:20|6621.6|6615.6|6622.3|6616.3|6622.3|6616.3|6621.6|6615.6|0
1626415530000|2021-07-16 06:05:30|6622.6|6616.6|6622.1|6616.1|6622.6|6616.6|6621.6|6615.6|0
1626415540000|2021-07-16 06:05:40|6622.3|6616.3|6622.6|6616.6|6622.6|6616.6|6622.3|6616.3|0
1626415580000|2021-07-16 06:06:20|6622.8|6616.8|6625.4|6619.4|6625.4|6619.4|6622.6|6616.6|1
1626415590000|2021-07-16 06:06:30|6625.8|6619.8|6629|6619|6629|6620.7|6625.8|6616.6|0
1626415600000|2021-07-16 06:06:40|6629.9|6619.9|6629.9|6619.9|6629.9|6619.9|6629.9|6619.9|0
1626415620000|2021-07-16 06:07:00|6628.1|6622.1|6627.4|6621.4|6629.1|6623.1|6627.4|6621.4|0
1626415630000|2021-07-16 06:07:10|6627.2|6621.2|6626.9|6620.9|6627.2|6621.2|6626.9|6620.9|0
1626415650000|2021-07-16 06:07:30|6626.7|6620.7|6626.4|6620.4|6626.7|6620.7|6626.4|6620.4|0
1626415670000|2021-07-16 06:07:50|6628.6|6618.6|6627.4|6621.4|6628.6|6621.4|6626.6|6618.6|0
1626415680000|2021-07-16 06:08:00|6626.9|6620.9|6626.4|6620.4|6627.4|6621.4|6626.4|6620.4|0
1626415690000|2021-07-16 06:08:10|6625.9|6619.9|6625.4|6619.4|6625.9|6619.9|6625.1|6619.1|0
1626415720000|2021-07-16 06:08:40|6624.4|6618.4|6623.9|6617.9|6624.4|6618.4|6623.9|6617.9|1
1626415770000|2021-07-16 06:09:30|6623.7|6617.7|6623.9|6617.9|6623.9|6617.9|6623.7|6617.7|0
1626415780000|2021-07-16 06:09:40|6624.1|6618.1|6623.9|6617.9|6624.4|6618.4|6623.9|6617.9|0
1626415790000|2021-07-16 06:09:50|6623.4|6617.4|6622.9|6616.9|6623.4|6617.4|6622.9|6616.9|0
1626415800000|2021-07-16 06:10:00|6622.5|6616.5|6622.1|6616.1|6622.5|6616.5|6621.9|6615.9|0
1626415810000|2021-07-16 06:10:10|6622.2|6616.2|6623.9|6617.9|6623.9|6617.9|6621.9|6615.9|0
1626415820000|2021-07-16 06:10:20|6623.7|6617.7|6622.4|6616.4|6623.7|6617.7|6622.4|6616.4|0
1626415830000|2021-07-16 06:10:30|6622.6|6616.6|6623.4|6617.4|6623.4|6617.4|6622.6|6616.6|0
1626415840000|2021-07-16 06:10:40|6623.2|6617.2|6623.4|6617.4|6623.4|6617.4|6622.4|6616.4|0
1626415850000|2021-07-16 06:10:50|6622.4|6616.4|6622.9|6616.9|6623.4|6617.4|6622.4|6616.4|0
1626415860000|2021-07-16 06:11:00|6622.7|6616.7|6623.4|6617.4|6623.4|6617.4|6622.4|6616.4|0
1626415870000|2021-07-16 06:11:10|6623.7|6617.7|6623.9|6617.9|6623.9|6617.9|6623.7|6617.7|0
1626415880000|2021-07-16 06:11:20|6627.4|6621.4|6628.2|6622.2|6628.2|6622.2|6627.4|6621.4|0
1626415890000|2021-07-16 06:11:30|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|0
1626415900000|2021-07-16 06:11:40|6627.2|6621.2|6627.2|6621.2|6627.2|6621.2|6627.2|6621.2|0
1626415910000|2021-07-16 06:11:50|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|0
1626415930000|2021-07-16 06:12:10|6627.4|6621.4|6629.9|6619.9|6629.9|6621.7|6627.2|6619.9|0
1626415940000|2021-07-16 06:12:20|6630.2|6620.2|6630.2|6620.2|6630.2|6622|6627.7|6619.9|0
1626415970000|2021-07-16 06:12:50|6628|6622|6627.5|6621.5|6628|6622|6627.5|6621.5|0
1626415980000|2021-07-16 06:13:00|6627.2|6621.2|6627.2|6621.2|6627.2|6621.2|6627.2|6621.2|0
1626416000000|2021-07-16 06:13:20|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|6626.7|6620.7|0
1626416010000|2021-07-16 06:13:30|6628.9|6618.9|6627.7|6621.7|6628.9|6621.7|6627.7|6618.9|0
1626416040000|2021-07-16 06:14:00|6628.2|6622.2|6627.7|6621.7|6628.2|6622.2|6627.7|6621.7|0
1626416050000|2021-07-16 06:14:10|6627.9|6621.9|6628.2|6622.2|6628.2|6622.2|6627.9|6621.9|0
1626416060000|2021-07-16 06:14:20|6628.4|6622.4|6628.7|6622.7|6628.7|6622.7|6628.4|6622.4|0
1626416090000|2021-07-16 06:14:50|6628.2|6622.2|6628.4|6622.4|6628.4|6622.4|6628.2|6622.2|0
1626416100000|2021-07-16 06:15:00|6628.7|6622.7|6629.7|6623.7|6631.5|6624.2|6628.4|6621.2|0
1626416110000|2021-07-16 06:15:10|6629.2|6623.2|6631.2|6621.2|6631.2|6623.2|6628.7|6621.2|0
1626416120000|2021-07-16 06:15:20|6629|6623|6632.2|6622.2|6632.2|6624.7|6628.9|6621.4|0
1626416130000|2021-07-16 06:15:30|6630.7|6624.7|6631.7|6625.7|6633|6625.7|6630.7|6622.6|0
1626416140000|2021-07-16 06:15:40|6631.9|6625.9|6631.9|6625.9|6631.9|6625.9|6631.9|6625.9|0
1626416160000|2021-07-16 06:16:00|6632.2|6626.2|6631.4|6625.4|6633.9|6626.2|6631.4|6623.9|0
1626416170000|2021-07-16 06:16:10|6631.6|6625.6|6632.2|6626.2|6632.2|6626.2|6631.6|6625.6|0
1626416200000|2021-07-16 06:16:40|6633.7|6623.7|6633.7|6623.7|6633.7|6623.7|6633.7|6623.7|0
1626416210000|2021-07-16 06:16:50|6633.6|6623.6|6632|6626|6634.5|6626.2|6631.7|6623.6|0
1626416220000|2021-07-16 06:17:00|6631.7|6625.7|6632.7|6626.7|6632.7|6626.7|6631.4|6625.4|0
1626416230000|2021-07-16 06:17:10|6632.9|6626.9|6633.4|6627.4|6635.2|6627.9|6632.2|6624.9|0
1626416240000|2021-07-16 06:17:20|6633.7|6627.7|6633.4|6627.4|6633.7|6627.7|6633.4|6627.4|0
1626416280000|2021-07-16 06:18:00|6633.6|6627.6|6633.9|6627.9|6633.9|6627.9|6633.6|6627.6|0
1626416290000|2021-07-16 06:18:10|6633.7|6627.7|6631.7|6625.7|6633.7|6627.7|6631.7|6625.7|0
1626416330000|2021-07-16 06:18:50|6632.9|6622.9|6631.7|6625.7|6633.2|6625.7|6631.7|6622.9|0
1626416340000|2021-07-16 06:19:00|6633.5|6623.5|6631.7|6625.7|6633.5|6625.7|6631.7|6623.2|0
1626416360000|2021-07-16 06:19:20|6633.5|6623.5|6631.7|6625.7|6633.5|6625.7|6631.7|6623.2|0
1626416390000|2021-07-16 06:19:50|6632.2|6626.2|6633.9|6623.9|6633.9|6626.2|6631.7|6623.2|0
1626416400000|2021-07-16 06:20:00|6634.2|6624.2|6631.7|6625.7|6634.2|6625.7|6631.2|6623.2|0
1626416410000|2021-07-16 06:20:10|6632|6626|6632.2|6626.2|6632.5|6626.5|6632|6626|0
1626416450000|2021-07-16 06:20:50|6632.7|6626.7|6634.7|6628.7|6634.7|6628.7|6632.7|6626.7|0
1626416460000|2021-07-16 06:21:00|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|0
1626416470000|2021-07-16 06:21:10|6634|6628|6636.7|6626.7|6636.7|6628|6633.8|6624.9|0
1626416480000|2021-07-16 06:21:20|6636.4|6626.4|6636.9|6626.9|6636.9|6626.9|6636.4|6626.4|0
1626416490000|2021-07-16 06:21:30|6634.7|6628.7|6633.7|6627.7|6634.7|6628.7|6633.7|6627.7|0
1626416500000|2021-07-16 06:21:40|6633.9|6627.9|6634.4|6628.4|6635.9|6628.4|6633.7|6625.9|0
1626416510000|2021-07-16 06:21:50|6634.2|6628.2|6633.7|6627.7|6635.9|6628.2|6633.7|6625.9|0
1626416540000|2021-07-16 06:22:20|6634|6628|6633.7|6627.7|6634|6628|6633.7|6627.7|0
1626416560000|2021-07-16 06:22:40|6634|6628|6633.7|6627.7|6634|6628|6633.7|6627.7|0
1626416580000|2021-07-16 06:23:00|6633.4|6627.4|6633|6627|6633.4|6627.4|6633|6627|0
1626416590000|2021-07-16 06:23:10|6634.4|6624.4|6636.4|6621.4|6636.7|6624.4|6634.4|6621.4|0
1626416610000|2021-07-16 06:23:30|6634|6624|6636.7|6621.7|6636.7|6624|6634|6621.7|0
1626416620000|2021-07-16 06:23:40|6636.4|6621.4|6636.4|6621.4|6636.4|6621.4|6636.4|6621.4|0
1626416640000|2021-07-16 06:24:00|6634|6624|6634.7|6624.7|6635.2|6625.2|6634|6624|0
1626416660000|2021-07-16 06:24:20|6634.5|6624.5|6634.7|6624.7|6635|6625|6634.4|6624.4|0
1626416670000|2021-07-16 06:24:30|6634.4|6624.4|6634.4|6624.4|6634.4|6624.4|6634.4|6624.4|0
1626416710000|2021-07-16 06:25:10|6634.5|6624.5|6634.7|6624.7|6635.2|6625.2|6634.4|6624.4|0
1626416720000|2021-07-16 06:25:20|6634.4|6624.4|6633.7|6627.7|6637.4|6627.7|6633.7|6622.4|0
1626416730000|2021-07-16 06:25:30|6634.9|6624.9|6633.7|6627.7|6635.2|6627.7|6633.7|6624.9|0
1626416740000|2021-07-16 06:25:40|6635.5|6625.5|6633.7|6627.7|6635.5|6627.7|6633.4|6625.5|0
1626416750000|2021-07-16 06:25:50|6633.4|6627.4|6634.7|6624.7|6636.4|6627.4|6633.4|6621.4|0
1626416770000|2021-07-16 06:26:10|6637|6622|6634.7|6624.7|6637|6624.7|6634.7|6622|0
1626416790000|2021-07-16 06:26:30|6634.9|6624.9|6634.9|6624.9|6634.9|6624.9|6634.9|6624.9|0
1626416800000|2021-07-16 06:26:40|6635.2|6625.2|6634.7|6624.7|6635.2|6625.2|6634.7|6624.7|0
1626416810000|2021-07-16 06:26:50|6636.7|6621.7|6633.7|6627.7|6636.7|6627.7|6633.7|6621.7|0
1626416820000|2021-07-16 06:27:00|6635.8|6625.8|6635.8|6625.8|6635.8|6625.8|6635.8|6625.8|0
1626416830000|2021-07-16 06:27:10|6633.7|6627.7|6634.7|6624.7|6635.7|6627.7|6633.7|6624.7|0
1626416840000|2021-07-16 06:27:20|6631.6|6625.6|6630.5|6624.5|6631.8|6625.8|6630.2|6624.2|0
1626416850000|2021-07-16 06:27:30|6630.2|6624.2|6629.7|6623.7|6630.2|6624.2|6628.7|6622.7|0
1626416890000|2021-07-16 06:28:10|6630.3|6624.3|6630.7|6624.7|6630.7|6624.7|6630.3|6624.3|0
1626416900000|2021-07-16 06:28:20|6630.2|6624.2|6630.2|6624.2|6630.7|6624.7|6630.2|6624.2|0
1626416910000|2021-07-16 06:28:30|6629.8|6623.8|6629.3|6623.3|6629.8|6623.8|6629.3|6623.3|0
1626416920000|2021-07-16 06:28:40|6629|6623|6630.3|6624.3|6630.7|6624.7|6629|6623|0
1626416930000|2021-07-16 06:28:50|6630.7|6624.7|6630.5|6624.5|6630.7|6624.7|6630.3|6624.3|0
1626416940000|2021-07-16 06:29:00|6630.2|6624.2|6630.2|6624.2|6630.2|6624.2|6630.2|6624.2|0
1626416960000|2021-07-16 06:29:20|6630.7|6624.7|6630.7|6624.7|6630.7|6624.7|6630.7|6624.7|0
1626416990000|2021-07-16 06:29:50|6631.7|6625.7|6631.7|6625.7|6632.7|6626.7|6631.2|6625.2|0
1626417000000|2021-07-16 06:30:00|6634.5|6624.5|6633.3|6627.3|6635.7|6629.7|6631.7|6624.2|0
1626417010000|2021-07-16 06:30:10|6633.7|6627.7|6635.2|6625.2|6635.8|6627.7|6633.7|6625.2|0
1626417030000|2021-07-16 06:30:30|6634.7|6628.7|6635.3|6629.3|6635.3|6629.3|6634.7|6628.7|0
1626417080000|2021-07-16 06:31:20|6634.6|6628.6|6633.2|6627.2|6634.6|6628.6|6633.2|6627.2|0
1626417090000|2021-07-16 06:31:30|6632.8|6626.8|6630|6624|6632.8|6626.8|6630|6624|0
1626417100000|2021-07-16 06:31:40|6629.5|6623.5|6629.2|6623.2|6632.2|6624|6629.2|6622.2|0
1626417120000|2021-07-16 06:32:00|6628.8|6622.8|6628.3|6622.3|6628.8|6622.8|6628.3|6622.3|0
1626417130000|2021-07-16 06:32:10|6628|6622|6628.3|6622.3|6628.3|6622.3|6628|6622|0
1626417140000|2021-07-16 06:32:20|6628|6622|6628|6622|6628|6622|6627.5|6621.5|0
1626417150000|2021-07-16 06:32:30|6628.3|6622.3|6628.7|6622.7|6628.7|6622.7|6628.3|6622.3|0
1626417180000|2021-07-16 06:33:00|6628.8|6622.8|6628|6622|6629|6623|6628|6622|0
1626417190000|2021-07-16 06:33:10|6627.8|6621.8|6628.7|6622.7|6628.7|6622.7|6627.8|6621.8|0
1626417200000|2021-07-16 06:33:20|6628|6622|6628.7|6622.7|6628.7|6622.7|6628|6622|0
1626417210000|2021-07-16 06:33:30|6628.6|6622.6|6628.6|6622.6|6628.6|6622.6|6628.6|6622.6|0
1626417240000|2021-07-16 06:34:00|6628.8|6622.8|6629.1|6623.1|6629.1|6623.1|6628.8|6622.8|0
1626417250000|2021-07-16 06:34:10|6629|6623|6629.1|6623.1|6629.1|6623.1|6628.6|6622.6|0
1626417260000|2021-07-16 06:34:20|6629.6|6623.6|6632|6626|6633.2|6626|6629.6|6623.2|0
1626417270000|2021-07-16 06:34:30|6632.5|6626.5|6632.5|6626.5|6633.5|6626.5|6631.5|6623.5|0
1626417280000|2021-07-16 06:34:40|6632.1|6626.1|6632.5|6626.5|6632.5|6626.5|6632.1|6626.1|0
1626417330000|2021-07-16 06:35:30|6633|6627|6635.2|6629.2|6636.1|6630.1|6633|6627|0
1626417340000|2021-07-16 06:35:40|6635.8|6629.8|6635.8|6629.8|6635.8|6629.8|6635.8|6629.8|0
1626417350000|2021-07-16 06:35:50|6636.1|6630.1|6635.8|6629.8|6636.1|6630.1|6635.5|6629.5|0
1626417360000|2021-07-16 06:36:00|6635.5|6629.5|6635.5|6629.5|6635.5|6629.5|6635.5|6629.5|0
1626417370000|2021-07-16 06:36:10|6636.1|6630.1|6635.8|6629.8|6636.6|6630.6|6635.5|6629.5|0
1626417380000|2021-07-16 06:36:20|6636.1|6630.1|6635|6629|6636.1|6630.1|6635|6629|0
1626417390000|2021-07-16 06:36:30|6634.8|6628.8|6634.8|6628.8|6634.8|6628.8|6634.5|6628.5|0
1626417400000|2021-07-16 06:36:40|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|0
1626417410000|2021-07-16 06:36:50|6634|6628|6634.3|6624.3|6634.3|6628|6634|6624.3|6
1626417420000|2021-07-16 06:37:00|6634.6|6624.6|6629.1|6623.1|6634.8|6627.3|6629.1|6623.1|0
1626417430000|2021-07-16 06:37:10|6629|6623|6629.1|6623.1|6632.1|6624|6628.6|6622.1|0
1626417440000|2021-07-16 06:37:20|6629.3|6623.3|6631.3|6625.3|6633.5|6625.3|6629.3|6623.3|0
1626417460000|2021-07-16 06:37:40|6631.6|6625.6|6631.6|6625.6|6631.6|6625.6|6631.6|6625.6|0
1626417490000|2021-07-16 06:38:10|6633.1|6623.1|6631|6625|6633.1|6625|6630.6|6623.1|0
1626417500000|2021-07-16 06:38:20|6631.1|6625.1|6631|6625|6631.1|6625.1|6631|6625|0
1626417510000|2021-07-16 06:38:30|6631.1|6625.1|6631|6625|6631.1|6625.1|6630.5|6624.5|0
1626417560000|2021-07-16 06:39:20|6631.1|6625.1|6632.5|6626.5|6632.5|6626.5|6631.1|6625.1|0
1626417570000|2021-07-16 06:39:30|6632.6|6626.6|6632.3|6626.3|6632.6|6626.6|6632.3|6626.3|0
1626417580000|2021-07-16 06:39:40|6632.1|6626.1|6632.3|6626.3|6632.6|6626.6|6632.1|6626.1|0
1626417590000|2021-07-16 06:39:50|6634.8|6624.8|6635.6|6625.6|6635.6|6625.6|6634.8|6624.8|0
1626417600000|2021-07-16 06:40:00|6635.4|6625.4|6635.6|6625.6|6635.6|6625.6|6635.4|6625.4|0
1626417610000|2021-07-16 06:40:10|6635.4|6625.4|6635.3|6625.3|6635.4|6625.4|6635.3|6625.3|0
1626417620000|2021-07-16 06:40:20|6635.6|6625.6|6635.1|6625.1|6635.6|6625.6|6635.1|6625.1|0
1626417630000|2021-07-16 06:40:30|6632.9|6626.9|6632.6|6626.6|6632.9|6626.9|6632.6|6626.6|0
1626417640000|2021-07-16 06:40:40|6632.8|6626.8|6634.1|6628.1|6634.1|6628.1|6632.8|6626.8|0
1626417650000|2021-07-16 06:40:50|6634.4|6628.4|6634.6|6628.6|6634.6|6628.6|6634.4|6628.4|0
1626417680000|2021-07-16 06:41:20|6636.8|6626.8|6637.1|6627.1|6637.1|6627.1|6636.8|6626.8|0
1626417700000|2021-07-16 06:41:40|6635.3|6629.3|6635.3|6629.3|6635.3|6629.3|6635.3|6629.3|0
1626417710000|2021-07-16 06:41:50|6635.4|6629.4|6634.9|6628.9|6635.4|6629.4|6634.4|6628.4|0
1626417720000|2021-07-16 06:42:00|6637.1|6627.1|6637.1|6627.1|6637.1|6627.1|6637.1|6627.1|0
1626417730000|2021-07-16 06:42:10|6634.9|6628.9|6635.3|6629.3|6637.1|6629.3|6634.6|6626.8|0
1626417760000|2021-07-16 06:42:40|6635.6|6629.6|6640.4|6630.4|6640.4|6631.6|6635.3|6629.3|0
1626417770000|2021-07-16 06:42:50|6638.3|6632.3|6640.1|6630.1|6640.1|6632.3|6637.9|6630.1|0
1626417780000|2021-07-16 06:43:00|6640.5|6630.5|6640.1|6630.1|6640.5|6630.5|6639.8|6629.8|0
1626417790000|2021-07-16 06:43:10|6639.5|6629.5|6639.5|6629.5|6639.5|6629.5|6639.5|6629.5|0
1626417810000|2021-07-16 06:43:30|6637.3|6631.3|6637.6|6631.6|6638.8|6631.6|6637.3|6628.8|0
1626417820000|2021-07-16 06:43:40|6637.3|6631.3|6637.3|6631.3|6637.3|6631.3|6637.3|6631.3|0
1626417840000|2021-07-16 06:44:00|6639.1|6629.1|6636.3|6630.3|6639.1|6630.3|6636.3|6629.1|0
1626417890000|2021-07-16 06:44:50|6638.5|6628.5|6638.5|6628.5|6638.5|6628.5|6638.5|6628.5|0
1626417900000|2021-07-16 06:45:00|6638.8|6628.8|6636.3|6630.3|6638.8|6630.3|6636.3|6628.8|0
1626417910000|2021-07-16 06:45:10|6635.8|6629.8|6636.6|6630.6|6636.6|6630.6|6635.8|6629.8|1
1626417920000|2021-07-16 06:45:20|6637.4|6631.4|6637.6|6631.6|6637.9|6631.9|6637.1|6631.1|0
1626417930000|2021-07-16 06:45:30|6637.9|6631.9|6636.9|6630.9|6637.9|6631.9|6636.6|6630.6|0
1626417940000|2021-07-16 06:45:40|6636.6|6630.6|6636.4|6630.4|6636.6|6630.6|6636.4|6630.4|0
1626417960000|2021-07-16 06:46:00|6636.1|6630.1|6636.1|6630.1|6636.1|6630.1|6636.1|6630.1|0
1626417970000|2021-07-16 06:46:10|6635.9|6629.9|6637.4|6627.4|6637.4|6629.9|6634.3|6627.4|0
1626418010000|2021-07-16 06:46:50|6635.9|6629.9|6635.9|6629.9|6635.9|6629.9|6635.9|6629.9|0
1626418060000|2021-07-16 06:47:40|6635.7|6629.7|6634.9|6628.9|6637.4|6629.7|6634.9|6627.4|0
1626418070000|2021-07-16 06:47:50|6634.3|6628.3|6634.9|6628.9|6634.9|6628.9|6634.3|6628.3|0
1626418080000|2021-07-16 06:48:00|6634.3|6628.3|6634.9|6628.9|6634.9|6628.9|6634.3|6628.3|0
1626418160000|2021-07-16 06:49:20|6635.1|6629.1|6634.9|6628.9|6635.1|6629.1|6634.9|6628.9|0
1626418190000|2021-07-16 06:49:50|6635.1|6629.1|6635.3|6629.3|6635.3|6629.3|6634.9|6628.9|0
1626418200000|2021-07-16 06:50:00|6635.6|6629.6|6635.3|6629.3|6637.4|6629.6|6635.3|6627.4|0
1626418210000|2021-07-16 06:50:10|6637.1|6627.1|6635.6|6629.6|6637.1|6629.6|6635.1|6627.1|0
1626418220000|2021-07-16 06:50:20|6637.8|6627.8|6637.6|6627.6|6637.8|6627.8|6637.6|6627.6|0
1626418230000|2021-07-16 06:50:30|6637.4|6627.4|6637.1|6627.1|6637.7|6627.7|6637.1|6627.1|0
1626418240000|2021-07-16 06:50:40|6635.3|6629.3|6637.1|6627.1|6637.1|6629.6|6635.3|6627.1|0
1626418280000|2021-07-16 06:51:20|6637.4|6627.4|6637.1|6627.1|6637.4|6627.4|6637.1|6627.1|0
1626418290000|2021-07-16 06:51:30|6637.4|6627.4|6637.1|6627.1|6637.4|6627.4|6637.1|6627.1|0
1626418310000|2021-07-16 06:51:50|6637.4|6627.4|6637.1|6627.1|6637.4|6627.4|6637.1|6627.1|0
1626418330000|2021-07-16 06:52:10|6634.6|6628.6|6634.1|6628.1|6634.6|6628.6|6634.1|6628.1|0
1626418370000|2021-07-16 06:52:50|6632.6|6626.6|6632.8|6626.8|6633.1|6627.1|6632.6|6626.6|0
1626418380000|2021-07-16 06:53:00|6633.1|6627.1|6632.8|6626.8|6633.1|6627.1|6632.8|6626.8|0
1626418390000|2021-07-16 06:53:10|6632.6|6626.6|6632.1|6626.1|6632.6|6626.6|6632.1|6626.1|0
1626418410000|2021-07-16 06:53:30|6632.6|6626.6|6632.1|6626.1|6632.6|6626.6|6632.1|6626.1|0
1626418460000|2021-07-16 06:54:20|6631.8|6625.8|6631.8|6625.8|6631.8|6625.8|6631.8|6625.8|0
1626418480000|2021-07-16 06:54:40|6632.1|6626.1|6637.1|6627.1|6637.1|6628.1|6632.1|6626.1|0
1626418510000|2021-07-16 06:55:10|6635.6|6629.6|6637.1|6627.1|6637.4|6629.6|6635.3|6627.1|0
1626418520000|2021-07-16 06:55:20|6636.6|6626.6|6636.8|6626.8|6636.8|6626.8|6636.6|6626.6|0
1626418530000|2021-07-16 06:55:30|6637.1|6627.1|6637.1|6627.1|6637.1|6628.9|6634.5|6626.9|0
1626418540000|2021-07-16 06:55:40|6635.6|6629.6|6637.6|6627.6|6637.8|6629.6|6635.6|6627.6|0
1626418560000|2021-07-16 06:56:00|6637.1|6627.1|6637.6|6627.6|6637.6|6628.9|6633.9|6627.1|0
1626418580000|2021-07-16 06:56:20|6637.8|6627.8|6635.9|6629.9|6637.8|6629.9|6635.9|6627.8|0
1626418590000|2021-07-16 06:56:30|6636.3|6630.3|6635.2|6629.2|6637.7|6630.3|6634.1|6627.1|0
1626418600000|2021-07-16 06:56:40|6637.1|6627.1|6634.6|6628.6|6637.1|6629.2|6634.6|6626.7|0
1626418610000|2021-07-16 06:56:50|6634.7|6628.7|6635.1|6629.1|6635.1|6629.1|6634.7|6628.7|0
1626418620000|2021-07-16 06:57:00|6634.1|6628.1|6635.1|6629.1|6635.1|6629.1|6634.1|6628.1|0
1626418630000|2021-07-16 06:57:10|6635.2|6629.2|6637.7|6627.7|6638.1|6630.6|6635.2|6627.7|0
1626418640000|2021-07-16 06:57:20|6637.4|6627.4|6637.4|6627.4|6637.4|6627.4|6637.4|6627.4|0
1626418650000|2021-07-16 06:57:30|6637.7|6627.7|6637.6|6627.6|6637.7|6629.4|6634.2|6627.2|0
1626418660000|2021-07-16 06:57:40|6637.2|6627.2|6637.6|6627.6|6637.6|6627.6|6637.2|6627.2|0
1626418680000|2021-07-16 06:58:00|6637.4|6627.4|6637.6|6627.6|6637.6|6627.6|6637.4|6627.4|0
1626418690000|2021-07-16 06:58:10|6634.6|6628.6|6638.1|6628.1|6638.1|6629.9|6633.6|6626.7|0
1626418720000|2021-07-16 06:58:40|6635.9|6629.9|6635.6|6629.6|6635.9|6629.9|6635.6|6629.6|0
1626418730000|2021-07-16 06:58:50|6636.7|6626.7|6635.9|6629.9|6638.1|6629.9|6635.9|6626.7|0
1626418740000|2021-07-16 06:59:00|6635.6|6629.6|6635.6|6629.6|6635.6|6629.6|6635.6|6629.6|0
1626418750000|2021-07-16 06:59:10|6635.4|6629.4|6634.6|6628.6|6635.4|6629.4|6634.6|6628.6|0
1626418760000|2021-07-16 06:59:20|6631.9|6625.9|6632.6|6626.6|6632.6|6626.6|6631.6|6625.6|0
1626418780000|2021-07-16 06:59:40|6632.4|6626.4|6632.4|6626.4|6632.4|6626.4|6632.4|6626.4|0
1626418790000|2021-07-16 06:59:50|6632.6|6626.6|6632.4|6626.4|6632.9|6626.9|6632.4|6626.4|0
1626418800000|2021-07-16 07:00:00|6632.6|6626.6|6632.6|6626.6|6632.6|6626.6|6632.6|6626.6|0
1626418810000|2021-07-16 07:00:10|6632.2|6626.2|6631.6|6625.6|6632.2|6626.2|6631.6|6625.6|0
1626418830000|2021-07-16 07:00:30|6630.4|6624.4|6626.9|6620.9|6630.4|6624.4|6626.9|6619.7|1
1626418840000|2021-07-16 07:00:40|6627.4|6621.4|6627.1|6621.1|6627.4|6621.4|6626.4|6620.4|0
1626418860000|2021-07-16 07:01:00|6627.4|6621.4|6627.4|6621.4|6627.4|6621.4|6627.4|6621.4|0
1626418870000|2021-07-16 07:01:10|6627|6621|6627.4|6621.4|6627.4|6621.4|6627|6621|0
1626418910000|2021-07-16 07:01:50|6627.1|6621.1|6627.2|6621.2|6627.2|6621.2|6625.9|6619.9|0
1626418940000|2021-07-16 07:02:20|6626.9|6620.9|6624.4|6618.4|6626.9|6620.9|6624.4|6618.4|0
1626418950000|2021-07-16 07:02:30|6624|6618|6622.9|6616.9|6624|6618|6622.6|6616.6|0
1626418970000|2021-07-16 07:02:50|6622.3|6616.3|6621.4|6615.4|6622.3|6616.3|6621.4|6615.4|0
1626418980000|2021-07-16 07:03:00|6623.4|6613.4|6624.1|6614.1|6624.1|6615.9|6621.9|6613.4|0
1626418990000|2021-07-16 07:03:10|6621|6615|6620.9|6614.9|6621|6615|6620.9|6614.9|0
1626419000000|2021-07-16 07:03:20|6624.7|6614.7|6625.4|6615.4|6625.4|6615.4|6621.4|6614.7|0
1626419010000|2021-07-16 07:03:30|6622.8|6616.8|6621|6615|6622.8|6616.8|6621|6615|0
1626419020000|2021-07-16 07:03:40|6621.2|6615.2|6622.5|6616.5|6624.7|6616.5|6620.9|6614.7|0
1626419030000|2021-07-16 07:03:50|6624.7|6614.7|6621.7|6615.7|6625|6616.9|6621.7|6614.5|0
1626419040000|2021-07-16 07:04:00|6621.2|6615.2|6620.5|6614.5|6621.2|6615.2|6620.5|6614.5|0
1626419050000|2021-07-16 07:04:10|6619.8|6613.8|6619.5|6613.5|6619.8|6613.8|6618.9|6612.9|1
1626419070000|2021-07-16 07:04:30|6619.2|6613.2|6620.7|6614.7|6620.7|6614.7|6619.2|6613.2|0
1626419100000|2021-07-16 07:05:00|6620|6614|6619.9|6613.9|6620|6614|6619.2|6613.2|0
1626419120000|2021-07-16 07:05:20|6619.5|6613.5|6619.9|6613.9|6619.9|6613.9|6619.5|6613.5|0
1626419130000|2021-07-16 07:05:30|6619.5|6613.5|6619.9|6613.9|6620.2|6614.2|6619.2|6613.2|1
1626419140000|2021-07-16 07:05:40|6619.5|6613.5|6619.5|6613.5|6619.5|6613.5|6619|6613|0
1626419150000|2021-07-16 07:05:50|6619|6613|6619.5|6613.5|6619.5|6613.5|6618.6|6612.6|5
1626419160000|2021-07-16 07:06:00|6619.2|6613.2|6616.9|6610.9|6619.2|6613.2|6614.9|6608.9|1
1626419170000|2021-07-16 07:06:10|6616.5|6610.5|6616.2|6610.2|6616.5|6610.5|6616.2|6610.2|0
1626419180000|2021-07-16 07:06:20|6616.5|6610.5|6616.5|6610.5|6616.5|6610.5|6616.5|6610.5|0
1626419190000|2021-07-16 07:06:30|6616.2|6610.2|6617|6611|6617|6611|6615.9|6609.9|0
1626419200000|2021-07-16 07:06:40|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|0
1626419220000|2021-07-16 07:07:00|6615.6|6609.6|6614.6|6608.6|6615.6|6609.6|6614.6|6608.6|0
1626419230000|2021-07-16 07:07:10|6615.2|6609.2|6617.7|6611.7|6617.7|6611.7|6615.2|6609.2|1
1626419240000|2021-07-16 07:07:20|6617.2|6611.2|6618.2|6612.2|6618.2|6612.2|6617.2|6611.2|0
1626419250000|2021-07-16 07:07:30|6617.9|6611.9|6617.6|6611.6|6617.9|6611.9|6617.4|6611.4|0
1626419260000|2021-07-16 07:07:40|6617.4|6611.4|6619.2|6613.2|6619.2|6613.2|6617.4|6611.4|0
1626419280000|2021-07-16 07:08:00|6619|6613|6619.2|6613.2|6619.2|6613.2|6619|6613|0
1626419290000|2021-07-16 07:08:10|6619|6613|6619.9|6613.9|6620.2|6614.2|6619|6613|0
1626419300000|2021-07-16 07:08:20|6620.2|6614.2|6620.2|6614.2|6620.2|6614.2|6620.2|6614.2|0
1626419310000|2021-07-16 07:08:30|6619.9|6613.9|6620.7|6614.7|6620.7|6614.7|6619.9|6613.9|0
1626419320000|2021-07-16 07:08:40|6620.2|6614.2|6620.7|6614.7|6620.7|6614.7|6620|6614|0
1626419330000|2021-07-16 07:08:50|6620.2|6614.2|6620.2|6614.2|6620.2|6614.2|6620.2|6614.2|0
1626419350000|2021-07-16 07:09:10|6620.4|6614.4|6625.7|6615.7|6625.7|6615.7|6620.2|6614.2|0
1626419380000|2021-07-16 07:09:40|6626|6616|6621.9|6615.9|6626|6617.7|6621.9|6615.9|0
1626419400000|2021-07-16 07:10:00|6621.4|6615.4|6620.6|6614.6|6621.4|6615.4|6620.6|6614.6|1
1626419410000|2021-07-16 07:10:10|6619.3|6613.3|6618.2|6612.2|6619.3|6613.3|6617.8|6611.8|3
1626419420000|2021-07-16 07:10:20|6619.8|6613.8|6623.2|6617.2|6623.2|6617.2|6619.8|6613.8|2
1626419430000|2021-07-16 07:10:30|6625.6|6619.6|6625.4|6619.4|6625.6|6619.6|6624.7|6618.7|1
1626419440000|2021-07-16 07:10:40|6624.9|6618.9|6624.4|6618.4|6624.9|6618.9|6624.4|6618.4|0
1626419470000|2021-07-16 07:11:10|6624.6|6618.6|6624.9|6618.9|6625.4|6619.4|6624.6|6618.6|0
1626419480000|2021-07-16 07:11:20|6624.7|6618.7|6624.9|6618.9|6625.4|6619.4|6624.4|6618.4|0
1626419490000|2021-07-16 07:11:30|6624.6|6618.6|6624.6|6618.6|6624.6|6618.6|6624.6|6618.6|0
1626419500000|2021-07-16 07:11:40|6624.9|6618.9|6625.4|6619.4|6625.4|6619.4|6624.9|6618.9|1
1626419510000|2021-07-16 07:11:50|6624.9|6618.9|6624.9|6618.9|6625.4|6619.4|6624.4|6618.4|0
1626419530000|2021-07-16 07:12:10|6625.4|6619.4|6629.7|6619.7|6629.7|6619.7|6625.4|6619.4|0
1626419540000|2021-07-16 07:12:20|6627.2|6621.2|6629.4|6619.4|6629.4|6621.5|6624.9|6618.7|0
1626419550000|2021-07-16 07:12:30|6629.7|6619.7|6630|6620|6630|6620|6629.7|6619.7|0
1626419560000|2021-07-16 07:12:40|6629.7|6619.7|6629.7|6619.7|6629.7|6619.7|6629.7|6619.7|0
1626419570000|2021-07-16 07:12:50|6630|6620|6626.7|6620.7|6633.4|6625.7|6626.7|6619.7|4
1626419580000|2021-07-16 07:13:00|6627.2|6621.2|6630.2|6620.2|6630.5|6621.5|6627.2|6620.2|0
1626419590000|2021-07-16 07:13:10|6630.3|6620.3|6630.8|6620.8|6630.8|6620.8|6630.3|6620.3|0
1626419600000|2021-07-16 07:13:20|6627.5|6621.5|6628.5|6622.5|6630.3|6622.5|6627.5|6620.3|0
1626419620000|2021-07-16 07:13:40|6628.7|6622.7|6629.3|6623.3|6629.3|6623.3|6628.7|6622.7|0
1626419630000|2021-07-16 07:13:50|6629|6623|6629.5|6623.5|6629.5|6623.5|6629|6623|0
1626419640000|2021-07-16 07:14:00|6629.8|6623.8|6629.8|6623.8|6629.8|6623.8|6629.5|6623.5|0
1626419650000|2021-07-16 07:14:10|6629.5|6623.5|6629.2|6623.2|6630|6624|6629.2|6623.2|0
1626419660000|2021-07-16 07:14:20|6629.5|6623.5|6629|6623|6629.8|6623.8|6629|6623|0
1626419670000|2021-07-16 07:14:30|6628.5|6622.5|6629.5|6623.5|6629.8|6623.8|6628.3|6622.3|0
1626419680000|2021-07-16 07:14:40|6629.8|6623.8|6629.5|6623.5|6629.8|6623.8|6629.5|6623.5|0
1626419690000|2021-07-16 07:14:50|6630.3|6624.3|6633|6623|6633|6624.3|6630.3|6623|0
1626419700000|2021-07-16 07:15:00|6632.7|6622.7|6632.5|6622.5|6632.7|6622.7|6632.2|6622.2|0
1626419720000|2021-07-16 07:15:20|6629.8|6623.8|6629.2|6623.2|6629.8|6623.8|6629.2|6623.2|0
1626419730000|2021-07-16 07:15:30|6631.4|6621.4|6631.7|6621.7|6631.7|6621.7|6631.4|6621.4|0
1626419760000|2021-07-16 07:16:00|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|0
1626419870000|2021-07-16 07:17:50|6629|6623|6629.2|6623.2|6629.2|6623.2|6629|6623|0
1626419880000|2021-07-16 07:18:00|6629|6623|6627|6621|6629|6623|6627|6621|0
1626419940000|2021-07-16 07:19:00|6626|6620|6627.7|6617.7|6627.7|6620.7|6626|6617.7|2
1626419950000|2021-07-16 07:19:10|6625.5|6619.5|6625.5|6619.5|6625.5|6619.5|6625.5|6619.5|0
1626419990000|2021-07-16 07:19:50|6627.3|6617.3|6625.5|6619.5|6627.3|6619.5|6625.3|6617.3|0
1626420000000|2021-07-16 07:20:00|6627.3|6617.3|6625.5|6619.5|6627.3|6619.5|6625.5|6617.3|0
1626420030000|2021-07-16 07:20:30|6627.3|6617.3|6627.3|6617.3|6627.3|6617.3|6627.3|6617.3|0
1626420040000|2021-07-16 07:20:40|6625.5|6619.5|6625.5|6619.5|6625.5|6619.5|6625.5|6619.5|0
1626420050000|2021-07-16 07:20:50|6627.7|6617.7|6627.6|6617.6|6627.7|6617.7|6627.5|6617.5|0
1626420060000|2021-07-16 07:21:00|6627.3|6617.3|6625.5|6619.5|6627.6|6619.5|6625.5|6617.3|0
1626420070000|2021-07-16 07:21:10|6627.3|6617.3|6628|6618|6628|6618|6627.3|6617.3|0
1626420120000|2021-07-16 07:22:00|6625.8|6619.8|6627.2|6617.2|6627.5|6619.8|6625.8|6617.2|0
1626420150000|2021-07-16 07:22:30|6627.5|6617.5|6627.2|6617.2|6627.5|6617.5|6627.2|6617.2|0
1626420170000|2021-07-16 07:22:50|6630.5|6615.5|6630.5|6615.5|6630.5|6615.5|6630.5|6615.5|0
1626420230000|2021-07-16 07:23:50|6628.3|6618.3|6630|6615|6630|6618.3|6628.3|6615|0
1626420250000|2021-07-16 07:24:10|6629.5|6614.5|6629.5|6614.5|6629.5|6614.5|6629.5|6614.5|0
1626420290000|2021-07-16 07:24:50|6627.5|6617.5|6627.5|6617.5|6627.5|6617.5|6627.5|6617.5|0
1626420300000|2021-07-16 07:25:00|6627.7|6617.7|6627.5|6617.5|6627.7|6617.7|6627.5|6617.5|0
1626420310000|2021-07-16 07:25:10|6627.7|6617.7|6627.7|6617.7|6627.7|6617.7|6627.7|6617.7|0
1626420330000|2021-07-16 07:25:30|6627.5|6617.5|6627.2|6617.2|6627.5|6617.5|6627.2|6617.2|0
1626420340000|2021-07-16 07:25:40|6627.5|6617.5|6627.7|6617.7|6627.7|6617.7|6627.5|6617.5|0
1626420350000|2021-07-16 07:25:50|6628|6618|6628|6618|6628|6618|6627.7|6617.7|0
1626420360000|2021-07-16 07:26:00|6627.7|6617.7|6627.7|6617.7|6627.7|6617.7|6627.7|6617.7|0
1626420370000|2021-07-16 07:26:10|6627.6|6617.6|6627.6|6617.6|6627.6|6617.6|6627.6|6617.6|0
1626420410000|2021-07-16 07:26:50|6627.5|6617.5|6627.5|6617.5|6627.5|6617.5|6627.5|6617.5|0
1626420420000|2021-07-16 07:27:00|6626.8|6616.8|6626.8|6616.8|6627.5|6617.5|6626.8|6616.8|0
1626420430000|2021-07-16 07:27:10|6629.1|6614.1|6623.1|6617.1|6629.1|6617.5|6623.1|6614.1|0
1626420440000|2021-07-16 07:27:20|6623|6617|6624|6614|6624|6617|6623|6614|0
1626420460000|2021-07-16 07:27:40|6623.6|6613.6|6624|6614|6624|6614|6623.6|6613.6|0
1626420480000|2021-07-16 07:28:00|6623.6|6613.6|6623.6|6613.6|6624|6614|6623.6|6613.6|0
1626420490000|2021-07-16 07:28:10|6623.5|6613.5|6620.6|6610.6|6625.5|6614.4|6618.5|6610|0
1626420500000|2021-07-16 07:28:20|6624.5|6609.5|6625.5|6610.5|6625.8|6610.8|6624.5|6609.5|0
1626420520000|2021-07-16 07:28:40|6622.6|6612.6|6622|6612|6622.6|6612.6|6622|6612|0
1626420550000|2021-07-16 07:29:10|6622.1|6612.1|6623.5|6613.5|6623.5|6613.5|6622.1|6612.1|0
1626420600000|2021-07-16 07:30:00|6625.5|6610.5|6625.5|6610.5|6625.5|6610.5|6625.5|6610.5|0
1626420610000|2021-07-16 07:30:10|6623.1|6613.1|6623.5|6613.5|6623.5|6613.5|6623.1|6613.1|0
1626420650000|2021-07-16 07:30:50|6623.1|6613.1|6623.5|6613.5|6623.5|6613.5|6623.1|6613.1|0
1626420660000|2021-07-16 07:31:00|6623.1|6613.1|6618.6|6612.6|6623.5|6613.5|6618.6|6612.6|0
1626420690000|2021-07-16 07:31:30|6618.5|6612.5|6622|6612|6622|6612.5|6618.5|6611.6|9
1626420700000|2021-07-16 07:31:40|6621.6|6611.6|6621.6|6611.6|6621.6|6611.6|6621.6|6611.6|0
1626420720000|2021-07-16 07:32:00|6619.1|6613.1|6617.1|6611.1|6619.1|6613.1|6617.1|6611.1|0
1626420730000|2021-07-16 07:32:10|6619|6609|6618.6|6608.6|6619|6609|6618.6|6608.6|0
1626420750000|2021-07-16 07:32:30|6620.2|6612.6|6618.7|6612.7|6620.2|6614.2|6618.3|6612.3|77
1626420760000|2021-07-16 07:32:40|6617.8|6611.8|6617.8|6611.8|6617.8|6611.8|6617.5|6611.5|0
1626420770000|2021-07-16 07:32:50|6617.3|6611.3|6617.3|6611.3|6617.3|6611.3|6617.3|6611.3|0
1626420780000|2021-07-16 07:33:00|6617.2|6611.2|6613.5|6607.5|6617.2|6611.2|6613.5|6607.5|10
1626420790000|2021-07-16 07:33:10|6613|6607|6612.7|6606.7|6613|6607|6612.7|6606.7|0
1626420800000|2021-07-16 07:33:20|6611.8|6605.8|6615.5|6609.5|6615.8|6609.8|6611.8|6605.8|3
1626420810000|2021-07-16 07:33:30|6615.8|6609.8|6616.3|6610.3|6616.3|6610.3|6615.8|6609.8|0
1626420820000|2021-07-16 07:33:40|6616|6610|6616.3|6610.3|6616.3|6610.3|6616|6610|0
1626420830000|2021-07-16 07:33:50|6616|6610|6616|6610|6616|6610|6616|6610|0
1626420840000|2021-07-16 07:34:00|6615.7|6609.7|6617|6607|6617.3|6609.7|6614|6607|1
1626420860000|2021-07-16 07:34:20|6614|6608|6614|6608|6614|6608|6614|6608|0
1626420870000|2021-07-16 07:34:30|6615.2|6609.2|6617.9|6611.9|6618.8|6612.7|6615.2|6608.5|8
1626420880000|2021-07-16 07:34:40|6617.5|6611.5|6619.4|6609.4|6619.4|6612.2|6617.5|6609.4|0
1626420890000|2021-07-16 07:34:50|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|9
1626420950000|2021-07-16 07:35:50|6616.5|6610.5|6616.7|6610.7|6616.7|6610.7|6616.5|6610.5|0
1626420960000|2021-07-16 07:36:00|6616.4|6610.4|6615.5|6609.5|6616.4|6610.4|6615.5|6609.5|0
1626420970000|2021-07-16 07:36:10|6615.4|6609.4|6615.2|6609.2|6615.4|6609.4|6615.2|6609.2|0
1626421000000|2021-07-16 07:36:40|6615|6609|6619.4|6609.4|6619.4|6611.2|6615|6609|0
1626421010000|2021-07-16 07:36:50|6617.9|6611.9|6619.2|6613.2|6619.2|6613.2|6617.9|6611.9|0
1626421020000|2021-07-16 07:37:00|6621|6611|6620.7|6610.7|6621|6611|6620.7|6610.7|0
1626421030000|2021-07-16 07:37:10|6620.4|6610.4|6620.7|6610.7|6621|6611|6620.4|6610.4|0
1626421040000|2021-07-16 07:37:20|6621.3|6611.3|6621.3|6611.3|6621.3|6611.3|6621.3|6611.3|0
1626421060000|2021-07-16 07:37:40|6620.7|6610.7|6621.3|6611.3|6621.3|6611.3|6620.7|6610.7|0
1626421070000|2021-07-16 07:37:50|6619.5|6613.5|6620.3|6614.3|6620.3|6614.3|6619.2|6613.2|0
1626421080000|2021-07-16 07:38:00|6621|6615|6620.8|6614.8|6621.1|6615.1|6620.8|6614.8|0
1626421110000|2021-07-16 07:38:30|6620.2|6614.2|6620.2|6614.2|6620.2|6614.2|6620.2|6614.2|0
1626421120000|2021-07-16 07:38:40|6623.8|6617.8|6623.8|6617.8|6623.8|6617.8|6623.8|6617.8|1
1626421140000|2021-07-16 07:39:00|6623.5|6617.5|6623.5|6617.5|6623.5|6617.5|6623.5|6617.5|0
1626421160000|2021-07-16 07:39:20|6620|6614|6620.2|6614.2|6620.2|6614.2|6620|6614|2
1626421170000|2021-07-16 07:39:30|||||||||1
1626421180000|2021-07-16 07:39:40|6619.8|6613.8|6620.2|6614.2|6620.2|6614.2|6619.8|6613.8|0
1626421200000|2021-07-16 07:40:00|6619.2|6613.2|6619.5|6613.5|6620.2|6614.2|6619.2|6613.2|0
1626421210000|2021-07-16 07:40:10|6619.8|6613.8|6619.8|6613.8|6619.8|6613.8|6619.8|6613.8|0
1626421230000|2021-07-16 07:40:30|6619.7|6613.7|6619.8|6613.8|6619.8|6613.8|6619.3|6613.3|0
1626421270000|2021-07-16 07:41:10|6619.7|6613.7|6618.7|6612.7|6619.7|6613.7|6618.3|6612.3|0
1626421280000|2021-07-16 07:41:20|6618.3|6612.3|6619.2|6613.2|6619.2|6613.2|6618.3|6612.3|0
1626421320000|2021-07-16 07:42:00|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|6618.7|6612.7|0
1626421330000|2021-07-16 07:42:10|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|0
1626421370000|2021-07-16 07:42:50|6616.8|6610.8|6618.2|6612.2|6618.2|6612.2|6616.8|6610.8|0
1626421380000|2021-07-16 07:43:00|6618|6612|6618.2|6612.2|6621|6613.2|6618|6610|0
1626421390000|2021-07-16 07:43:10|6618.3|6612.3|6619.3|6613.3|6619.5|6613.5|6618.3|6612.3|0
1626421400000|2021-07-16 07:43:20|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|0
1626421410000|2021-07-16 07:43:30|6619.3|6613.3|6619.7|6613.7|6619.7|6613.7|6619.3|6613.3|0
1626421420000|2021-07-16 07:43:40|6618|6612|6618.5|6612.5|6618.5|6612.5|6618|6612|1
1626421440000|2021-07-16 07:44:00|6619.2|6613.2|6616.3|6610.3|6621|6613.2|6616.3|6610.3|0
1626421450000|2021-07-16 07:44:10|6616.7|6610.7|6618.8|6612.8|6618.8|6612.8|6616.2|6610.2|1
1626421470000|2021-07-16 07:44:30|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|0
1626421510000|2021-07-16 07:45:10|6619.1|6613.1|6619.1|6613.1|6619.1|6613.1|6619.1|6613.1|0
1626421520000|2021-07-16 07:45:20|6619.3|6613.3|6624.3|6618.3|6624.3|6618.3|6619.3|6613.3|0
1626421530000|2021-07-16 07:45:30|6624.6|6618.6|6625.1|6619.1|6625.1|6619.1|6624.6|6618.6|0
1626421540000|2021-07-16 07:45:40|6624.3|6618.3|6624.3|6618.3|6624.3|6618.3|6624.3|6618.3|1
1626421560000|2021-07-16 07:46:00|6624.6|6618.6|6624.6|6618.6|6624.6|6618.6|6624.6|6618.6|0
1626421590000|2021-07-16 07:46:30|6624.7|6618.7|6626.5|6620.5|6629.3|6621|6624.7|6618.6|0
1626421600000|2021-07-16 07:46:40|6625.9|6619.9|6622.1|6616.1|6625.9|6619.9|6622.1|6615|1
1626421610000|2021-07-16 07:46:50|6622.8|6616.8|6622.5|6616.5|6622.8|6616.8|6622.5|6616.5|0
1626421620000|2021-07-16 07:47:00|6624|6614|6624|6614|6624|6616.1|6622.1|6614|0
1626421630000|2021-07-16 07:47:10|6621.8|6615.8|6623.8|6617.8|6624|6617.8|6621.8|6614|0
1626421640000|2021-07-16 07:47:20|6624.1|6618.1|6627.6|6621.6|6627.6|6621.6|6623.8|6617.8|2
1626421660000|2021-07-16 07:47:40|6627.3|6621.3|6627.3|6621.3|6627.3|6621.3|6627.3|6621.3|0
1626421690000|2021-07-16 07:48:10|6627|6621|6627.3|6621.3|6627.5|6621.5|6627|6621|0
1626421730000|2021-07-16 07:48:50|6627.6|6621.6|6627.3|6621.3|6627.6|6621.6|6627.3|6621.3|0
1626421750000|2021-07-16 07:49:10|6628.2|6622.2|6635.3|6625.3|6635.3|6625.3|6628.2|6622.2|0
1626421760000|2021-07-16 07:49:20|6635.6|6625.6|6634.6|6628.6|6635.6|6628.6|6632.8|6625.6|0
1626421770000|2021-07-16 07:49:30|6634.8|6628.8|6635.8|6629.8|6636.1|6630.1|6634.8|6628.8|0
1626421780000|2021-07-16 07:49:40|6635.5|6629.5|6634.3|6628.3|6635.5|6629.5|6634.3|6628.3|1
1626421790000|2021-07-16 07:49:50|6634|6628|6634.8|6628.8|6634.8|6628.8|6634|6628|0
1626421800000|2021-07-16 07:50:00|6634.3|6628.3|6632.5|6626.5|6634.8|6628.8|6632.5|6626.5|1
1626421810000|2021-07-16 07:50:10|6632.3|6626.3|6632.3|6626.3|6632.3|6626.3|6632.3|6626.3|0
1626421820000|2021-07-16 07:50:20|6625.9|6619.9|6624.3|6618.3|6625.9|6619.9|6624.3|6618.3|1
1626421830000|2021-07-16 07:50:30|6624.5|6618.5|6624.8|6618.8|6624.8|6618.8|6624.5|6618.5|0
1626421850000|2021-07-16 07:50:50|6625.1|6619.1|6626.8|6620.8|6626.8|6620.8|6625.1|6619.1|1
1626421860000|2021-07-16 07:51:00|6627.2|6621.2|6627.8|6621.8|6627.8|6621.8|6627.2|6621.2|3
1626421910000|2021-07-16 07:51:50|6627.4|6621.4|6627.8|6621.8|6627.8|6621.8|6627.1|6621.1|12
1626421940000|2021-07-16 07:52:20|6628|6622|6628|6622|6628|6622|6628|6622|2
1626421950000|2021-07-16 07:52:30|6628.3|6622.3|6628.3|6622.3|6628.3|6622.3|6628.3|6622.3|0
1626421970000|2021-07-16 07:52:50|||||||||1
1626422000000|2021-07-16 07:53:20|||||||||1
1626422020000|2021-07-16 07:53:40|6628.1|6622.1|6627.8|6621.8|6628.1|6622.1|6627.8|6621.8|0
1626422030000|2021-07-16 07:53:50|||||||||1
1626422040000|2021-07-16 07:54:00|6628|6622|6628|6622|6628|6622|6628|6622|2
1626422050000|2021-07-16 07:54:10|6628.6|6622.6|6629.3|6623.3|6629.3|6623.3|6628.3|6622.3|2
1626422060000|2021-07-16 07:54:20|6629|6623|6629|6623|6629.3|6623.3|6629|6623|0
1626422070000|2021-07-16 07:54:30|6629.6|6623.6|6629.6|6623.6|6629.6|6623.6|6629.6|6623.6|0
1626422080000|2021-07-16 07:54:40|6629.3|6623.3|6629.3|6623.3|6629.3|6623.3|6629.3|6623.3|0
1626422100000|2021-07-16 07:55:00|6629|6623|6628.3|6622.3|6629|6623|6628.3|6622.3|0
1626422110000|2021-07-16 07:55:10|6627.3|6621.3|6628.6|6622.6|6628.6|6622.6|6627.3|6621.3|4
1626422120000|2021-07-16 07:55:20|6627.3|6621.3|6628.1|6622.1|6628.1|6622.1|6627.3|6621.3|0
1626422150000|2021-07-16 07:55:50|6627.9|6621.9|6625.3|6619.3|6627.9|6621.9|6623.5|6617.5|0
1626422160000|2021-07-16 07:56:00|6625.1|6619.1|6624.3|6618.3|6625.1|6619.1|6623.8|6617.8|0
1626422170000|2021-07-16 07:56:10|6624.6|6618.6|6623.8|6617.8|6624.6|6618.6|6623.5|6617.5|0
1626422190000|2021-07-16 07:56:30|6624|6618|6624.1|6618.1|6624.1|6618.1|6624|6618|0
1626422200000|2021-07-16 07:56:40|6624.4|6618.4|6624.1|6618.1|6624.4|6618.4|6624.1|6618.1|0
1626422210000|2021-07-16 07:56:50|6624.3|6618.3|6623.8|6617.8|6624.3|6618.3|6623.8|6617.8|0
1626422220000|2021-07-16 07:57:00|6623.5|6617.5|6623.5|6617.5|6623.5|6617.5|6623.5|6617.5|0
1626422250000|2021-07-16 07:57:30|6623.3|6617.3|6621.3|6615.3|6623.3|6617.3|6621.3|6615.3|0
1626422270000|2021-07-16 07:57:50|6621.1|6615.1|6621.1|6615.1|6621.1|6615.1|6621.1|6615.1|0
1626422300000|2021-07-16 07:58:20|6621.6|6615.6|6621.3|6615.3|6621.9|6615.9|6621.3|6615.3|0
1626422310000|2021-07-16 07:58:30|6621.1|6615.1|6621.1|6615.1|6621.1|6615.1|6621.1|6615.1|0
1626422330000|2021-07-16 07:58:50|6620.9|6614.9|6621.3|6615.3|6621.3|6615.3|6620.9|6614.9|0
1626422340000|2021-07-16 07:59:00|6621.1|6615.1|6621.1|6615.1|6621.1|6615.1|6621.1|6615.1|0
1626422350000|2021-07-16 07:59:10|6621.3|6615.3|6622.1|6616.1|6622.1|6616.1|6621.3|6615.3|0
1626422370000|2021-07-16 07:59:30|6622.6|6616.6|6622.6|6616.6|6622.6|6616.6|6622.6|6616.6|0
1626422380000|2021-07-16 07:59:40|6624.1|6618.1|6626.6|6616.6|6626.6|6619.9|6624.1|6616.3|0
1626422400000|2021-07-16 08:00:00|6623.3|6617.3|6623.3|6617.3|6623.3|6617.3|6623.3|6617.3|0
1626422420000|2021-07-16 08:00:20|6623.6|6617.6|6623.6|6617.6|6623.6|6617.6|6623.6|6617.6|0
1626422450000|2021-07-16 08:00:50|6624.1|6618.1|6625.6|6619.6|6625.6|6619.6|6624.1|6618.1|0
1626422500000|2021-07-16 08:01:40|6626.6|6616.6|6626.6|6616.6|6626.6|6616.6|6626.6|6616.6|0
1626422510000|2021-07-16 08:01:50|6623.4|6617.4|6619.6|6613.6|6623.4|6617.4|6619.6|6613.6|0
1626422520000|2021-07-16 08:02:00|6619.1|6613.1|6619.1|6613.1|6619.1|6613.1|6619.1|6613.1|0
1626422570000|2021-07-16 08:02:50|6620.6|6610.6|6619.1|6613.1|6620.6|6613.1|6618.6|6610.6|0
1626422590000|2021-07-16 08:03:10|6619.3|6613.3|6619.1|6613.1|6619.6|6613.6|6619.1|6613.1|0
1626422610000|2021-07-16 08:03:30|6619.3|6613.3|6624.1|6618.1|6624.1|6618.1|6619.3|6613.3|0
1626422670000|2021-07-16 08:04:30|6623.6|6617.6|6623.6|6617.6|6623.6|6617.6|6623.6|6617.6|0
1626422680000|2021-07-16 08:04:40|6623.1|6617.1|6622.6|6616.6|6623.1|6617.1|6622.6|6616.6|0
1626422700000|2021-07-16 08:05:00|6622.2|6616.2|6621.8|6615.8|6623.6|6616.2|6620.1|6613.6|0
1626422710000|2021-07-16 08:05:10|6621.4|6615.4|6621.1|6615.1|6623.6|6615.4|6620.1|6613.6|0
1626422810000|2021-07-16 08:06:50|6621.6|6615.6|6621.6|6615.6|6621.6|6615.6|6621.6|6615.6|0
1626422820000|2021-07-16 08:07:00|6622.6|6616.6|6622.9|6616.9|6622.9|6616.9|6622.1|6616.1|0
1626422870000|2021-07-16 08:07:50|6627.2|6621.2|6627.6|6621.6|6627.6|6621.6|6627.2|6621.2|1
1626422880000|2021-07-16 08:08:00|6627.2|6621.2|6627.6|6621.6|6627.6|6621.6|6627.2|6621.2|0
1626422890000|2021-07-16 08:08:10|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|0
1626422900000|2021-07-16 08:08:20|6629.5|6623.5|6629.5|6623.5|6629.5|6623.5|6629.5|6623.5|0
1626422920000|2021-07-16 08:08:40|6629.2|6623.2|6627.9|6621.9|6629.2|6623.2|6627.9|6621.9|0
1626422930000|2021-07-16 08:08:50|6627.6|6621.6|6628.2|6622.2|6628.4|6622.4|6627.6|6621.6|0
1626422940000|2021-07-16 08:09:00|6627.9|6621.9|6627.4|6621.4|6627.9|6621.9|6627.1|6621.1|0
1626422960000|2021-07-16 08:09:20|6627.9|6621.9|6627.9|6621.9|6627.9|6621.9|6627.9|6621.9|0
1626423000000|2021-07-16 08:10:00|6627.6|6621.6|6627.6|6621.6|6627.6|6621.6|6627.6|6621.6|0
1626423030000|2021-07-16 08:10:30|6627.9|6621.9|6628.6|6618.6|6628.6|6621.9|6627.9|6618.6|0
1626423060000|2021-07-16 08:11:00|6627.6|6621.6|6627.4|6621.4|6628.9|6621.7|6627.4|6618.9|0
1626423070000|2021-07-16 08:11:10|6627.7|6621.7|6625.4|6619.4|6627.7|6621.7|6623.6|6617.6|1
1626423080000|2021-07-16 08:11:20|6625.6|6619.6|6625.4|6619.4|6625.6|6619.6|6625.4|6619.4|0
1626423090000|2021-07-16 08:11:30|6625.1|6619.1|6625.1|6619.1|6625.1|6619.1|6625.1|6619.1|0
1626423100000|2021-07-16 08:11:40|6625.4|6619.4|6624.6|6618.6|6625.4|6619.4|6624.6|6618.6|0
1626423120000|2021-07-16 08:12:00|6626.1|6620.1|6627.1|6621.1|6627.4|6621.4|6626.1|6620.1|0
1626423130000|2021-07-16 08:12:10|6627.2|6621.2|6627.6|6621.6|6627.9|6621.9|6627.1|6621.1|0
1626423140000|2021-07-16 08:12:20|6627.1|6621.1|6627.1|6621.1|6627.1|6621.1|6627.1|6621.1|0
1626423160000|2021-07-16 08:12:40|6627.2|6621.2|6627.9|6621.9|6627.9|6621.9|6627.2|6621.2|0
1626423170000|2021-07-16 08:12:50|6627.1|6621.1|6627.2|6621.2|6627.2|6621.2|6627.1|6621.1|0
1626423180000|2021-07-16 08:13:00|6627.9|6621.9|6627.7|6621.7|6627.9|6621.9|6627.4|6621.4|0
1626423190000|2021-07-16 08:13:10|6627.4|6621.4|6627.1|6621.1|6627.7|6621.7|6627.1|6621.1|0
1626423220000|2021-07-16 08:13:40|6627.2|6621.2|6627.9|6621.9|6627.9|6621.9|6627.2|6621.2|0
1626423230000|2021-07-16 08:13:50|6628.2|6622.2|6631.1|6621.1|6631.4|6622.2|6628.2|6620.9|0
1626423240000|2021-07-16 08:14:00|6631.4|6621.4|6628.1|6622.1|6631.4|6622.1|6628.1|6620.2|0
1626423250000|2021-07-16 08:14:10|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|0
1626423270000|2021-07-16 08:14:30|6630.5|6620.5|6630.9|6620.9|6630.9|6620.9|6630.5|6620.5|0
1626423280000|2021-07-16 08:14:40|6630.5|6620.5|6630.5|6620.5|6630.5|6620.5|6630.5|6620.5|0
1626423290000|2021-07-16 08:14:50|6629|6623|6629|6623|6629|6623|6629|6623|0
1626423300000|2021-07-16 08:15:00|6628.7|6622.7|6632.4|6626.4|6633.9|6626.4|6628.2|6622.2|0
1626423310000|2021-07-16 08:15:10|6634.5|6624.5|6633.5|6623.5|6635.4|6625.4|6633.5|6623.5|0
1626423320000|2021-07-16 08:15:20|6634|6624|6637|6622|6637.4|6626.6|6632.4|6621.1|2
1626423330000|2021-07-16 08:15:30|6636.7|6621.7|6636.7|6621.7|6636.7|6624.4|6633.4|6621.7|0
1626423340000|2021-07-16 08:15:40|6637|6622|6637|6622|6637|6622|6637|6622|0
1626423350000|2021-07-16 08:15:50|6637.5|6622.5|6637.5|6622.5|6637.5|6622.5|6637|6622|0
1626423360000|2021-07-16 08:16:00|6637.4|6622.4|6634.7|6624.7|6637.4|6624.7|6634.7|6622.4|1
1626423370000|2021-07-16 08:16:10|6635|6625|6635|6625|6635|6625|6635|6625|0
1626423380000|2021-07-16 08:16:20|6636.9|6630.9|6638.2|6632.2|6638.2|6632.2|6636.9|6630.9|0
1626423390000|2021-07-16 08:16:30|6638|6632|6637.4|6631.4|6638|6632|6637.4|6631.4|0
1626423400000|2021-07-16 08:16:40|6637.2|6631.2|6636.2|6630.2|6637.2|6631.2|6635.9|6629.9|1
1626423420000|2021-07-16 08:17:00|6635.9|6629.9|6635.9|6629.9|6635.9|6629.9|6635.9|6629.9|0
1626423430000|2021-07-16 08:17:10|6636.1|6630.1|6637.9|6631.9|6638.2|6632.2|6636.1|6630.1|0
1626423440000|2021-07-16 08:17:20|6638.2|6632.2|6638.2|6632.2|6638.2|6632.2|6638.2|6632.2|0
1626423450000|2021-07-16 08:17:30|6638.5|6632.5|6639.4|6633.4|6639.4|6633.4|6638.5|6632.5|0
1626423460000|2021-07-16 08:17:40|6639|6633|6639|6633|6639|6633|6639|6633|0
1626423470000|2021-07-16 08:17:50|6638.2|6632.2|6638.2|6632.2|6638.2|6632.2|6638.2|6632.2|0
1626423480000|2021-07-16 08:18:00|6638.5|6632.5|6641.4|6635.4|6641.4|6635.4|6638.5|6632.5|1
1626423490000|2021-07-16 08:18:10|6640.7|6634.7|6640.7|6634.7|6640.7|6634.7|6640.7|6634.7|1
1626423500000|2021-07-16 08:18:20|6640.9|6634.9|6639.7|6633.7|6640.9|6634.9|6639.4|6633.4|0
1626423510000|2021-07-16 08:18:30|6639.4|6633.4|6639.4|6633.4|6639.4|6633.4|6639.4|6633.4|0
1626423550000|2021-07-16 08:19:10|6639.7|6633.7|6640|6634|6640|6634|6639.7|6633.7|0
1626423560000|2021-07-16 08:19:20|6640.4|6634.4|6642.2|6636.2|6642.2|6636.2|6640.4|6634.4|0
1626423570000|2021-07-16 08:19:30|6642.4|6636.4|6643|6637|6643|6637|6640.9|6634.9|3
1626423590000|2021-07-16 08:19:50|6642.9|6636.9|6641.9|6635.9|6642.9|6636.9|6641.4|6635.4|0
1626423600000|2021-07-16 08:20:00|6642.1|6636.1|6642.4|6636.4|6642.7|6636.7|6641.9|6635.9|0
1626423620000|2021-07-16 08:20:20|6642.7|6636.7|6643|6637|6643|6637|6642.7|6636.7|0
1626423630000|2021-07-16 08:20:30|6643.2|6637.2|6641.9|6635.9|6643.2|6637.2|6641.9|6635.9|0
1626423690000|2021-07-16 08:21:30|6642.8|6636.8|6643.7|6637.7|6643.7|6637.7|6642.8|6636.8|1
1626423710000|2021-07-16 08:21:50|||||||||1
1626423720000|2021-07-16 08:22:00|6643.9|6637.9|6646.7|6640.7|6646.7|6640.7|6643.9|6637.9|1
1626423730000|2021-07-16 08:22:10|6647.2|6641.2|6647.1|6641.1|6647.2|6641.2|6646.7|6640.7|1
1626423740000|2021-07-16 08:22:20|6647.9|6641.9|6648|6642|6648.5|6642.5|6647.9|6641.9|0
1626423750000|2021-07-16 08:22:30|6647.7|6641.7|6647.7|6641.7|6647.7|6641.7|6647.7|6641.7|0
1626423770000|2021-07-16 08:22:50|6647.9|6641.9|6647.7|6641.7|6648.2|6642.2|6647.7|6641.7|0
1626423780000|2021-07-16 08:23:00|6648.7|6642.7|6648.5|6642.5|6648.7|6642.7|6648.5|6642.5|0
1626423790000|2021-07-16 08:23:10|6646.9|6640.9|6644.7|6638.7|6646.9|6640.9|6644.5|6638.5|1
1626423800000|2021-07-16 08:23:20|6644.9|6638.9|6644.9|6638.9|6644.9|6638.9|6644.2|6638.2|0
1626423810000|2021-07-16 08:23:30|6644.7|6638.7|6644.4|6638.4|6644.9|6638.9|6644.4|6638.4|0
1626423820000|2021-07-16 08:23:40|6644.7|6638.7|6644.7|6638.7|6644.7|6638.7|6644.7|6638.7|0
1626423830000|2021-07-16 08:23:50|6645.7|6639.7|6644.9|6638.9|6645.7|6639.7|6644.9|6638.9|0
1626423840000|2021-07-16 08:24:00|6644.7|6638.7|6644.9|6638.9|6644.9|6638.9|6644.7|6638.7|1
1626423850000|2021-07-16 08:24:10|6645|6639|6645.4|6639.4|6645.4|6639.4|6645|6639|0
1626423890000|2021-07-16 08:24:50|6645.5|6639.5|6645.7|6639.7|6645.9|6639.9|6645.4|6639.4|1
1626423900000|2021-07-16 08:25:00|6645.5|6639.5|6645.3|6639.3|6645.7|6639.7|6645.3|6639.3|1
1626423910000|2021-07-16 08:25:10|6646.2|6640.2|6646.2|6640.2|6646.2|6640.2|6646.2|6640.2|0
1626423920000|2021-07-16 08:25:20|6646.3|6640.3|6645.8|6639.8|6646.3|6640.3|6645.8|6639.8|0
1626423930000|2021-07-16 08:25:30|6645.5|6639.5|6645.7|6639.7|6645.7|6639.7|6645.3|6639.3|5
1626423950000|2021-07-16 08:25:50|6645.9|6639.9|6646.7|6640.7|6646.7|6640.7|6645.9|6639.9|2
1626423960000|2021-07-16 08:26:00|6647|6641|6648.5|6638.5|6648.8|6641|6646.7|6638.5|0
1626423990000|2021-07-16 08:26:30|6645.6|6639.6|6645.2|6639.2|6645.6|6639.6|6645.2|6639.2|0
1626424030000|2021-07-16 08:27:10|6645.8|6639.8|6645.6|6639.6|6648.5|6640.3|6645.6|6638.5|0
1626424050000|2021-07-16 08:27:30|6643.7|6637.7|6643.7|6637.7|6643.7|6637.7|6643.7|6637.7|0
1626424070000|2021-07-16 08:27:50|6644.7|6638.7|6645.5|6639.5|6646|6640|6644.7|6638.7|0
1626424080000|2021-07-16 08:28:00|6645.2|6639.2|6645.2|6639.2|6645.8|6639.8|6645.2|6639.2|0
1626424090000|2021-07-16 08:28:10|6644|6638|6644|6638|6644|6638|6644|6638|0
1626424100000|2021-07-16 08:28:20|6644.4|6638.4|6645.5|6639.5|6645.5|6639.5|6644.4|6638.4|0
1626424110000|2021-07-16 08:28:30|6646.8|6636.8|6646.8|6636.8|6646.8|6636.8|6646.8|6636.8|1
1626424120000|2021-07-16 08:28:40|6645|6639|6645|6639|6646.8|6639.3|6645|6636.8|0
1626424130000|2021-07-16 08:28:50|6645.2|6639.2|6645.5|6639.5|6645.5|6639.5|6645.2|6639.2|0
1626424200000|2021-07-16 08:30:00|6645.7|6639.7|6647.2|6641.2|6647.2|6641.2|6645.7|6639.7|0
1626424210000|2021-07-16 08:30:10|6648|6642|6648|6642|6648|6642|6648|6642|0
1626424230000|2021-07-16 08:30:30|6647.8|6641.8|6647.5|6641.5|6647.8|6641.8|6647.5|6641.5|0
1626424250000|2021-07-16 08:30:50|6647.7|6641.7|6648.5|6642.5|6649|6643|6647.7|6641.7|0
1626424260000|2021-07-16 08:31:00|6648.7|6642.7|6649.3|6643.3|6649.3|6643.3|6648.7|6642.7|0
1626424270000|2021-07-16 08:31:10|6649.5|6643.5|6650.5|6644.5|6650.5|6644.5|6649.5|6643.5|1
1626424300000|2021-07-16 08:31:40|6651.8|6645.8|6653.8|6647.8|6653.8|6647.8|6651.8|6645.8|0
1626424320000|2021-07-16 08:32:00|6654|6648|6653.8|6647.8|6654|6648|6653.8|6647.8|0
1626424330000|2021-07-16 08:32:10|6654|6648|6653.5|6647.5|6654|6648|6653.5|6647.5|0
1626424340000|2021-07-16 08:32:20|6654|6648|6655.6|6649.6|6655.6|6649.6|6653.8|6647.8|1
1626424350000|2021-07-16 08:32:30|6656.1|6650.1|6656.1|6650.1|6656.1|6650.1|6656.1|6650.1|2
1626424380000|2021-07-16 08:33:00|6656.3|6650.3|6658.1|6652.1|6658.1|6652.1|6656.3|6650.3|0
1626424390000|2021-07-16 08:33:10|6658|6652|6655.6|6649.6|6658|6652|6655.6|6649.6|0
1626424400000|2021-07-16 08:33:20|6655.1|6649.1|6655|6649|6655.1|6649.1|6655|6649|0
1626424410000|2021-07-16 08:33:30|6655.5|6649.5|6655.5|6649.5|6657.8|6650.1|6655.5|6647.8|0
1626424450000|2021-07-16 08:34:10|6655.1|6649.1|6655.5|6649.5|6655.5|6649.5|6655|6649|0
1626424480000|2021-07-16 08:34:40|6655.4|6649.4|6655.4|6649.4|6655.4|6649.4|6655.4|6649.4|0
1626424490000|2021-07-16 08:34:50|6654.9|6648.9|6650.4|6644.4|6654.9|6648.9|6650.4|6644.4|0
1626424500000|2021-07-16 08:35:00|6649.6|6643.6|6650.1|6644.1|6650.1|6644.1|6649.6|6643.6|0
1626424520000|2021-07-16 08:35:20|6655.1|6645.1|6651.8|6645.8|6655.1|6647.3|6651.8|6644.2|0
1626424530000|2021-07-16 08:35:30|6652.3|6646.3|6652.3|6646.3|6652.3|6646.3|6651.1|6645.1|0
1626424540000|2021-07-16 08:35:40|6651.4|6645.4|6655.1|6645.1|6655.1|6647.6|6651.4|6645.1|1
1626424550000|2021-07-16 08:35:50|6653.6|6647.6|6653.6|6647.6|6653.6|6647.6|6653.6|6647.6|0
1626424570000|2021-07-16 08:36:10|6653.8|6647.8|6654.6|6648.6|6654.6|6648.6|6653.8|6647.8|0
1626424580000|2021-07-16 08:36:20|6656.4|6646.4|6656.9|6646.9|6656.9|6646.9|6656.4|6646.4|0
1626424590000|2021-07-16 08:36:30|6658.9|6643.9|6656.6|6646.6|6659.3|6646.9|6656.3|6643.9|0
1626424610000|2021-07-16 08:36:50|6657.6|6647.6|6653|6647|6657.6|6647.6|6653|6644.5|0
1626424620000|2021-07-16 08:37:00|6652.3|6646.3|6655|6649|6655|6649|6652.3|6646.3|0
1626424630000|2021-07-16 08:37:10|6655.3|6649.3|6655.3|6649.3|6655.3|6649.3|6655.3|6649.3|0
1626424640000|2021-07-16 08:37:20|6656.1|6650.1|6660|6654|6660|6654|6656.1|6650.1|1
1626424660000|2021-07-16 08:37:40|6660.6|6654.6|6663.6|6657.6|6663.6|6657.6|6660.3|6654.3|1
1626424670000|2021-07-16 08:37:50|6664.1|6658.1|6664.1|6658.1|6664.1|6658.1|6664.1|6658.1|0
1626424680000|2021-07-16 08:38:00|6664.8|6658.8|6665.6|6659.6|6666.1|6660.1|6664.8|6658.8|1
1626424690000|2021-07-16 08:38:10|6665.4|6659.4|6665.1|6659.1|6665.4|6659.4|6665.1|6659.1|0
1626424700000|2021-07-16 08:38:20|6665.3|6659.3|6666.9|6660.9|6667.4|6661.4|6665.3|6659.3|0
1626424710000|2021-07-16 08:38:30|6667.1|6661.1|6666.8|6660.8|6667.4|6661.4|6666.8|6660.8|0
1626424720000|2021-07-16 08:38:40|6666.4|6660.4|6666.4|6660.4|6666.4|6660.4|6666.4|6660.4|0
1626424730000|2021-07-16 08:38:50|6667.4|6661.4|6666.1|6660.1|6667.4|6661.4|6666.1|6660.1|14
1626424740000|2021-07-16 08:39:00|6666.6|6660.6|6671.1|6665.1|6675.1|6665.1|6666.6|6660.6|2
1626424750000|2021-07-16 08:39:10|6672.6|6666.6|6675.1|6669.1|6677.4|6669.9|6672.6|6666.6|0
1626424760000|2021-07-16 08:39:20|6677.1|6667.1|6677.4|6667.4|6677.4|6669.6|6674.6|6666.8|0
1626424770000|2021-07-16 08:39:30|6677.8|6667.8|6675.9|6669.9|6677.8|6670.3|6675.6|6667.1|0
1626424780000|2021-07-16 08:39:40|6675.6|6669.6|6675.9|6669.9|6675.9|6669.9|6675.6|6669.6|0
1626424790000|2021-07-16 08:39:50|6676.4|6670.4|6674.1|6668.1|6677.8|6671.8|6674.1|6668.1|0
1626424800000|2021-07-16 08:40:00|6673.8|6667.8|6673.8|6667.8|6673.8|6667.8|6673.8|6667.8|0
1626424820000|2021-07-16 08:40:20|6673.6|6667.6|6670.3|6664.3|6675.1|6667.6|6670.3|6664.3|0
1626424830000|2021-07-16 08:40:30|6670|6664|6669.6|6663.6|6671.8|6664|6669.6|6661.5|0
1626424840000|2021-07-16 08:40:40|6670.3|6664.3|6670.1|6664.1|6670.3|6664.3|6670.1|6664.1|0
1626424850000|2021-07-16 08:40:50|6673.5|6667.5|6673.8|6667.8|6673.8|6667.8|6673.5|6667.5|3
1626424860000|2021-07-16 08:41:00|6674.3|6668.3|6675.8|6669.8|6676.8|6670.8|6674.3|6668.3|3
1626424870000|2021-07-16 08:41:10|6675.6|6669.6|6674.8|6668.8|6675.8|6669.8|6674.8|6668.8|8
1626424880000|2021-07-16 08:41:20|6672.3|6666.3|6673.6|6667.6|6674.1|6668.1|6672.3|6666.3|0
1626424890000|2021-07-16 08:41:30|6673.9|6667.9|6675.1|6669.1|6675.1|6669.1|6673.9|6667.9|2
1626424900000|2021-07-16 08:41:40|6674.8|6668.8|6673.8|6667.8|6674.8|6668.8|6673.8|6667.8|0
1626424910000|2021-07-16 08:41:50|6674|6668|6673.8|6667.8|6674.3|6668.3|6673.8|6667.8|0
1626424920000|2021-07-16 08:42:00|6673.6|6667.6|6673.3|6667.3|6673.6|6667.6|6673.3|6667.3|1
1626424930000|2021-07-16 08:42:10|6674.2|6668.2|6673.8|6667.8|6674.8|6668.8|6673.8|6667.8|3
1626424960000|2021-07-16 08:42:40|||||||||1
1626424970000|2021-07-16 08:42:50|6674.1|6668.1|6673.9|6667.9|6680.3|6674.3|6673.8|6667.8|28
1626424980000|2021-07-16 08:43:00|6672.2|6666.2|6672.4|6666.4|6672.4|6666.4|6672.2|6666.2|0
1626424990000|2021-07-16 08:43:10|6672.7|6666.7|6672.4|6666.4|6672.7|6666.7|6672.4|6666.4|0
1626425010000|2021-07-16 08:43:30|6672.7|6666.7|6672.7|6666.7|6672.7|6666.7|6672.7|6666.7|0
1626425020000|2021-07-16 08:43:40|6672.9|6666.9|6673.2|6667.2|6673.2|6667.2|6672.9|6666.9|0
1626425030000|2021-07-16 08:43:50|6673.4|6667.4|6673.2|6667.2|6673.4|6667.4|6673.2|6667.2|0
1626425040000|2021-07-16 08:44:00|6673.9|6667.9|6673.9|6667.9|6674.4|6668.4|6673.9|6667.9|1
1626425050000|2021-07-16 08:44:10|6674.4|6668.4|6674.1|6668.1|6674.6|6668.6|6674.1|6668.1|2
1626425070000|2021-07-16 08:44:30|||||||||1
1626425080000|2021-07-16 08:44:40|6673.6|6667.6|6673.6|6667.6|6674.1|6668.1|6673.6|6667.6|0
1626425090000|2021-07-16 08:44:50|6674.1|6668.1|6674.1|6668.1|6674.1|6668.1|6674.1|6668.1|0
1626425100000|2021-07-16 08:45:00|6674.2|6668.2|6673.4|6667.4|6674.2|6668.2|6673.2|6667.2|0
1626425110000|2021-07-16 08:45:10|6673.7|6667.7|6673.9|6667.9|6673.9|6667.9|6673.7|6667.7|0
1626425130000|2021-07-16 08:45:30|6674.1|6668.1|6673.9|6667.9|6674.4|6668.4|6673.9|6667.9|0
1626425140000|2021-07-16 08:45:40|6672.4|6666.4|6672.4|6666.4|6672.4|6666.4|6672.4|6666.4|0
1626425160000|2021-07-16 08:46:00|6672.7|6666.7|6673.4|6667.4|6674.4|6668.4|6672.7|6666.7|1
1626425190000|2021-07-16 08:46:30|6673.8|6667.8|6673.9|6667.9|6674.4|6668.4|6673.8|6667.8|0
1626425210000|2021-07-16 08:46:50|6673.6|6667.6|6669.2|6663.2|6673.6|6667.6|6668.9|6662.9|0
1626425220000|2021-07-16 08:47:00|6668.7|6662.7|6669.4|6663.4|6669.4|6663.4|6668.7|6662.7|0
1626425230000|2021-07-16 08:47:10|6669.2|6663.2|6669.9|6663.9|6670.1|6664.1|6668.7|6662.7|0
1626425240000|2021-07-16 08:47:20|6669.7|6663.7|6669.4|6663.4|6669.7|6663.7|6669.4|6663.4|0
1626425250000|2021-07-16 08:47:30|6669.7|6663.7|6669.4|6663.4|6669.7|6663.7|6669.4|6663.4|0
1626425270000|2021-07-16 08:47:50|6669.6|6663.6|6667.2|6661.2|6669.6|6663.6|6667.2|6661.2|0
1626425280000|2021-07-16 08:48:00|6667.6|6661.6|6669.1|6663.1|6669.1|6663.1|6667.6|6661.6|0
1626425290000|2021-07-16 08:48:10|6668.9|6662.9|6669.2|6663.2|6669.4|6663.4|6668.9|6662.9|0
1626425300000|2021-07-16 08:48:20|6668.9|6662.9|6670.9|6655.9|6671.4|6663.1|6668.9|6655.9|1
1626425310000|2021-07-16 08:48:30|6668.6|6658.6|6665.2|6659.2|6668.6|6659.7|6664.9|6658.6|0
1626425320000|2021-07-16 08:48:40|6667.9|6657.9|6667.9|6657.9|6667.9|6657.9|6667.9|6657.9|0
1626425330000|2021-07-16 08:48:50|6668.1|6658.1|6667.9|6657.9|6668.4|6658.4|6667.9|6657.9|0
1626425350000|2021-07-16 08:49:10|6668.1|6658.1|6668.4|6658.4|6668.4|6658.4|6668.1|6658.1|0
1626425370000|2021-07-16 08:49:30|6667.5|6661.5|6668.9|6658.9|6670.9|6661.5|6667.5|6655.9|0
1626425380000|2021-07-16 08:49:40|6669.2|6659.2|6668.2|6658.2|6672.8|6664.1|6668.2|6655.9|1
1626425390000|2021-07-16 08:49:50|6671.5|6656.5|6668.2|6658.2|6671.5|6658.7|6668.2|6656.2|0
1626425400000|2021-07-16 08:50:00|6668.7|6658.7|6668.7|6658.7|6668.7|6658.7|6668.7|6658.7|0
1626425410000|2021-07-16 08:50:10|6667.2|6661.2|6668.7|6658.7|6668.7|6661.2|6667.2|6658.7|0
1626425460000|2021-07-16 08:51:00|6667.2|6661.2|6668.4|6658.4|6668.4|6661.2|6667.2|6658.2|0
1626425470000|2021-07-16 08:51:10|6667.9|6657.9|6668|6658|6668.2|6658.2|6667.4|6657.4|0
1626425480000|2021-07-16 08:51:20|6667.6|6657.6|6666.9|6656.9|6668.2|6658.2|6666.9|6656.9|1
1626425490000|2021-07-16 08:51:30|6669.6|6654.6|6666.9|6656.9|6669.9|6656.9|6666.9|6654.6|0
1626425520000|2021-07-16 08:52:00|6658.9|6652.9|6662.7|6652.7|6662.7|6654.5|6658.6|6651.1|0
1626425530000|2021-07-16 08:52:10|6660.9|6654.9|6663.7|6653.7|6663.9|6655.5|6660.9|6653.2|0
1626425540000|2021-07-16 08:52:20|6663.5|6653.5|6665.4|6655.4|6665.4|6655.4|6663.2|6653.2|0
1626425560000|2021-07-16 08:52:40|6664.9|6654.9|6664.7|6654.7|6665|6655|6664.7|6654.7|0
1626425570000|2021-07-16 08:52:50|6663.2|6657.2|6663.6|6657.6|6664.1|6658.1|6663.2|6657.2|0
1626425580000|2021-07-16 08:53:00|6664.1|6658.1|6665.2|6659.2|6665.5|6659.5|6664.1|6658.1|0
1626425600000|2021-07-16 08:53:20|6665.4|6659.4|6665.4|6659.4|6665.4|6659.4|6665.4|6659.4|0
1626425610000|2021-07-16 08:53:30|6665.6|6659.6|6668.7|6658.7|6668.7|6659.6|6665.6|6658.4|0
1626425620000|2021-07-16 08:53:40|6668.4|6658.4|6668.4|6658.4|6668.4|6658.4|6668.4|6658.4|0
1626425630000|2021-07-16 08:53:50|6669.4|6659.4|6668.9|6658.9|6669.4|6659.4|6668.9|6658.9|0
1626425640000|2021-07-16 08:54:00|6668.7|6658.7|6666.1|6660.1|6668.7|6660.2|6665.2|6658.1|0
1626425660000|2021-07-16 08:54:20|6665.6|6659.6|6665.6|6659.6|6665.6|6659.6|6665.6|6659.6|0
1626425690000|2021-07-16 08:54:50|6665.7|6659.7|6666.1|6660.1|6666.1|6660.1|6665.7|6659.7|0
1626425720000|2021-07-16 08:55:20|6666.2|6660.2|6665.9|6659.9|6666.2|6660.2|6665.9|6659.9|0
1626425730000|2021-07-16 08:55:30|6665.6|6659.6|6665.1|6659.1|6665.6|6659.6|6665.1|6659.1|0
1626425770000|2021-07-16 08:56:10|6665|6659|6663.7|6657.7|6665|6659|6663.7|6657.7|1
1626425780000|2021-07-16 08:56:20|6663.4|6657.4|6659.9|6653.9|6663.4|6657.4|6659.9|6653.9|1
1626425800000|2021-07-16 08:56:40|6661.7|6651.7|6659.2|6653.2|6661.7|6653.7|6659.2|6651.7|0
1626425820000|2021-07-16 08:57:00|6661.4|6651.4|6661.5|6655.5|6661.5|6655.5|6661.4|6651.4|0
1626425830000|2021-07-16 08:57:10|6662|6656|6663.4|6653.4|6663.4|6656.2|6660.4|6653.4|0
1626425850000|2021-07-16 08:57:30|6662.7|6652.7|6658.9|6652.9|6662.7|6654.9|6658.9|6652.7|0
1626425860000|2021-07-16 08:57:40|6659.2|6653.2|6659.2|6653.2|6659.2|6653.2|6658.9|6652.9|0
1626425880000|2021-07-16 08:58:00|6659.7|6653.7|6659.7|6653.7|6659.7|6653.7|6659.7|6653.7|0
1626425890000|2021-07-16 08:58:10|6660|6654|6661.2|6655.2|6662.4|6655.2|6660|6652.4|0
1626425900000|2021-07-16 08:58:20|6662.7|6652.7|6661.2|6655.2|6662.7|6655.2|6660.7|6652.7|0
1626425910000|2021-07-16 08:58:30|6661.4|6655.4|6661.7|6655.7|6661.9|6655.9|6661.4|6655.4|0
1626425930000|2021-07-16 08:58:50|6660.2|6654.2|6659.2|6653.2|6661.4|6654.2|6659.2|6651.4|0
1626425940000|2021-07-16 08:59:00|6659.5|6653.5|6659.4|6653.4|6659.9|6653.9|6659.4|6653.4|0
1626425950000|2021-07-16 08:59:10|6659.9|6653.9|6659.4|6653.4|6659.9|6653.9|6659.4|6653.4|0
1626425970000|2021-07-16 08:59:30|6661.4|6651.4|6659.4|6653.4|6661.4|6653.4|6659.4|6651.4|0
1626425980000|2021-07-16 08:59:40|6659.2|6653.2|6658.4|6652.4|6659.7|6653.7|6657.9|6651.9|0
1626425990000|2021-07-16 08:59:50|6658.9|6652.9|6658.2|6652.2|6658.9|6652.9|6657.7|6651.7|0
1626426020000|2021-07-16 09:00:20|6658|6652|6657.7|6651.7|6658|6652|6657.7|6651.7|0
1626426030000|2021-07-16 09:00:30|6657.5|6651.5|6653.5|6647.5|6657.5|6651.5|6653.2|6647.2|1
1626426040000|2021-07-16 09:00:40|6653.2|6643.2|6647.7|6641.7|6654.9|6646.9|6646.9|6639.9|0
1626426050000|2021-07-16 09:00:50|6647|6641|6647.7|6641.7|6647.7|6641.7|6647|6641|0
1626426060000|2021-07-16 09:01:00|6646.9|6640.9|6647.2|6641.2|6648.7|6641.4|6646.7|6638.7|0
1626426080000|2021-07-16 09:01:20|6646.7|6640.7|6648.4|6642.4|6650.4|6644.4|6646.2|6638.4|0
1626426100000|2021-07-16 09:01:40|6648.5|6642.5|6648.9|6642.9|6648.9|6642.9|6648.5|6642.5|0
1626426120000|2021-07-16 09:02:00|6649|6643|6648.9|6642.9|6649|6643|6648.9|6642.9|0
1626426130000|2021-07-16 09:02:10|6649|6643|6648.4|6642.4|6649|6643|6648.4|6642.4|0
1626426160000|2021-07-16 09:02:40|6647.9|6641.9|6647.9|6641.9|6647.9|6641.9|6647.9|6641.9|0
1626426170000|2021-07-16 09:02:50|6648.4|6638.4|6644.9|6638.9|6648.4|6640.2|6643.2|6637.2|1
1626426180000|2021-07-16 09:03:00|6645|6639|6644.9|6638.9|6645|6639|6644.9|6638.9|0
1626426200000|2021-07-16 09:03:20|6644.2|6638.2|6644.5|6638.5|6644.5|6638.5|6644.2|6638.2|0
1626426220000|2021-07-16 09:03:40|6644.4|6638.4|6644|6638|6644.4|6638.4|6644|6638|0
1626426230000|2021-07-16 09:03:50|6643.5|6637.5|6643.5|6637.5|6643.5|6637.5|6643.5|6637.5|0
1626426240000|2021-07-16 09:04:00|6642.3|6636.3|6640|6634|6642.3|6636.3|6640|6634|20
1626426250000|2021-07-16 09:04:10|6640.5|6634.5|6640|6634|6640.8|6634.8|6640|6634|1
1626426260000|2021-07-16 09:04:20|6640.1|6634.1|6641.5|6635.5|6641.5|6635.5|6640.1|6634.1|0
1626426280000|2021-07-16 09:04:40|6642.6|6632.6|6640.1|6634.1|6642.6|6635.1|6640.1|6632.6|0
1626426290000|2021-07-16 09:04:50|6641|6635|6642.5|6636.5|6642.5|6636.5|6640.5|6634.5|3
1626426300000|2021-07-16 09:05:00|||||||||2
1626426310000|2021-07-16 09:05:10|6643|6637|6643|6637|6643|6637|6643|6637|0
1626426330000|2021-07-16 09:05:30|6642.7|6636.7|6642.7|6636.7|6642.7|6636.7|6642.7|6636.7|0
1626426340000|2021-07-16 09:05:40|6642.8|6636.8|6643|6637|6643|6637|6642.8|6636.8|0
1626426370000|2021-07-16 09:06:10|6643.3|6637.3|6645.3|6639.3|6645.3|6639.3|6643.3|6637.3|1
1626426380000|2021-07-16 09:06:20|6645|6639|6645|6639|6645|6639|6645|6639|0
1626426400000|2021-07-16 09:06:40|6645.8|6639.8|6647|6641|6647|6641|6645.8|6639.8|0
1626426410000|2021-07-16 09:06:50|6646.6|6640.6|6646.6|6640.6|6646.6|6640.6|6646.6|6640.6|0
1626426420000|2021-07-16 09:07:00|6646|6640|6645.7|6639.7|6646|6640|6645.7|6639.7|0
1626426430000|2021-07-16 09:07:10|6646|6640|6646|6640|6646|6640|6645.7|6639.7|0
1626426460000|2021-07-16 09:07:40|6645.7|6639.7|6646|6640|6646|6640|6645.7|6639.7|0
1626426490000|2021-07-16 09:08:10|6646.6|6640.6|6642.1|6636.1|6646.6|6640.6|6641.8|6635.8|4
1626426500000|2021-07-16 09:08:20|6638.9|6632.9|6637.4|6631.4|6643.6|6634.5|6637.4|6631.3|4
1626426510000|2021-07-16 09:08:30|6636.4|6630.4|6634.2|6628.2|6636.4|6630.4|6634.2|6628.2|5
1626426520000|2021-07-16 09:08:40|6634.9|6628.9|6639.4|6633.4|6639.4|6633.4|6634.9|6628.9|1
1626426530000|2021-07-16 09:08:50|6640.4|6634.4|6640.9|6634.9|6640.9|6634.9|6640.4|6634.4|0
1626426540000|2021-07-16 09:09:00|6641.2|6635.2|6642|6636|6642|6636|6641.2|6635.2|3
1626426590000|2021-07-16 09:09:50|6646.9|6636.9|6646.9|6636.9|6646.9|6636.9|6646.9|6636.9|1
1626426610000|2021-07-16 09:10:10|6646.5|6636.5|6646.5|6640.5|6646.9|6640.9|6642.4|6634.9|0
1626426620000|2021-07-16 09:10:20|6646.7|6640.7|6646.2|6640.2|6647.2|6640.7|6645.7|6637.2|0
1626426630000|2021-07-16 09:10:30|6645.7|6639.7|6644.5|6638.5|6645.7|6639.7|6644.5|6638.5|0
1626426640000|2021-07-16 09:10:40|6644.2|6638.2|6644.2|6638.2|6644.2|6638.2|6644.2|6638.2|0
1626426660000|2021-07-16 09:11:00|6644.9|6638.9|6644.2|6638.2|6644.9|6638.9|6644.2|6638.2|0
1626426670000|2021-07-16 09:11:10|6644|6638|6650|6644|6650.9|6644|6643.5|6637.5|0
1626426680000|2021-07-16 09:11:20|6649.7|6643.7|6650.7|6644.7|6650.7|6644.7|6649.7|6643.7|0
1626426690000|2021-07-16 09:11:30|6649.9|6643.9|6651.2|6641.2|6651.2|6643.9|6649.9|6641.2|0
1626426710000|2021-07-16 09:11:50|6650.9|6640.9|6650.9|6640.9|6650.9|6640.9|6650.9|6640.9|0
1626426740000|2021-07-16 09:12:20|6650.1|6640.1|6650.1|6640.1|6650.1|6640.1|6650.1|6640.1|2
1626426750000|2021-07-16 09:12:30|6649.8|6639.8|6649.8|6639.8|6649.8|6639.8|6649.8|6639.8|0
1626426760000|2021-07-16 09:12:40|6648|6642|6646.7|6640.7|6648.5|6642|6646.7|6638.5|8
1626426770000|2021-07-16 09:12:50|6648.2|6638.2|6646.7|6640.7|6648.2|6640.7|6646.7|6638.2|0
1626426780000|2021-07-16 09:13:00|6647.3|6641.3|6647.9|6637.9|6648.2|6641.5|6646.4|6637.9|0
1626426790000|2021-07-16 09:13:10|6648.2|6638.2|6647|6641|6648.2|6641|6646.7|6638.2|0
1626426800000|2021-07-16 09:13:20|6649.2|6639.2|6648|6642|6649.2|6642.3|6648|6639.2|0
1626426830000|2021-07-16 09:13:50|6648.7|6642.7|6648.4|6642.4|6648.7|6642.7|6648|6642|6
1626426840000|2021-07-16 09:14:00|6648.7|6642.7|6648.4|6642.4|6650.9|6642.7|6648.1|6640.4|0
1626426850000|2021-07-16 09:14:10|6648.1|6642.1|6648.1|6642.1|6648.1|6642.1|6648.1|6642.1|0
1626426860000|2021-07-16 09:14:20|6650.6|6640.6|6649.4|6643.4|6650.9|6643.4|6648.1|6640.2|0
1626426870000|2021-07-16 09:14:30|6649.1|6643.1|6651.6|6645.6|6652.1|6646.1|6649.1|6643.1|0
1626426880000|2021-07-16 09:14:40|6651.1|6645.1|6650.6|6644.6|6651.6|6645.6|6649.4|6643.4|0
1626426890000|2021-07-16 09:14:50|6653.2|6643.2|6653.1|6647.1|6656.1|6647.1|6652.6|6643.2|3
1626426900000|2021-07-16 09:15:00|6654.9|6644.9|6653.5|6643.5|6654.9|6646.1|6652|6643.5|0
1626426910000|2021-07-16 09:15:10|6651.7|6645.7|6653.2|6643.2|6653.2|6645.7|6651.4|6643.2|0
1626426920000|2021-07-16 09:15:20|6654|6644|6654|6648|6657.4|6648.7|6651.7|6642.4|0
1626426930000|2021-07-16 09:15:30|6654.4|6648.4|6654|6648|6656.2|6648.7|6654|6646.2|0
1626426940000|2021-07-16 09:15:40|6654.2|6648.2|6656.5|6646.5|6656.5|6649|6654.2|6646.5|0
1626426950000|2021-07-16 09:15:50|6656.2|6646.2|6660.8|6654.8|6660.8|6654.8|6653.7|6645.5|1
1626426960000|2021-07-16 09:16:00|6659.1|6653.1|6658.9|6652.9|6660.3|6654.3|6658.4|6652.4|0
1626426980000|2021-07-16 09:16:20|6658.6|6652.6|6656.2|6650.2|6658.6|6652.6|6656.2|6650.2|0
1626427000000|2021-07-16 09:16:40|6656|6650|6655.7|6649.7|6657.9|6650|6655.7|6647.9|0
1626427020000|2021-07-16 09:17:00|6656.2|6650.2|6655.4|6649.4|6656.2|6650.2|6654.9|6648.9|1
1626427030000|2021-07-16 09:17:10|6655.1|6649.1|6655.7|6649.7|6655.7|6649.7|6654.9|6648.9|0
1626427040000|2021-07-16 09:17:20|6655.9|6649.9|6655.9|6649.9|6655.9|6649.9|6655.9|6649.9|0
1626427050000|2021-07-16 09:17:30|6656.2|6650.2|6656.2|6650.2|6656.2|6650.2|6656.2|6650.2|0
1626427060000|2021-07-16 09:17:40|6655.9|6649.9|6655.9|6649.9|6656.2|6650.2|6655.9|6649.9|0
1626427080000|2021-07-16 09:18:00|6656.2|6650.2|6656.2|6650.2|6656.2|6650.2|6656.2|6650.2|0
1626427090000|2021-07-16 09:18:10|6654.9|6648.9|6652.4|6646.4|6654.9|6648.9|6652.4|6646.4|1
1626427100000|2021-07-16 09:18:20|6651.7|6645.7|6650.2|6644.2|6651.7|6645.7|6650.2|6644.2|0
1626427110000|2021-07-16 09:18:30|6650.4|6644.4|6650.2|6644.2|6650.4|6644.4|6650.2|6644.2|0
1626427120000|2021-07-16 09:18:40|6652.9|6646.9|6655.4|6649.4|6657.6|6649.4|6652.9|6646.9|0
1626427130000|2021-07-16 09:18:50|6660.2|6650.2|6660.2|6650.2|6660.2|6650.2|6660.2|6650.2|0
1626427140000|2021-07-16 09:19:00|6658.4|6652.4|6658.4|6652.4|6658.4|6652.4|6658.4|6652.4|0
1626427150000|2021-07-16 09:19:10|6657.2|6651.2|6656.7|6650.7|6657.2|6651.2|6656.7|6650.7|0
1626427160000|2021-07-16 09:19:20|6654.7|6648.7|6653.5|6643.5|6658.1|6648.7|6651.1|6642.2|0
1626427170000|2021-07-16 09:19:30|6653.2|6643.2|6652.4|6646.4|6656.2|6646.4|6651.4|6641.2|0
1626427180000|2021-07-16 09:19:40|6651.4|6645.4|6657.2|6651.2|6657.7|6651.7|6650.4|6644.4|1
1626427190000|2021-07-16 09:19:50|6656|6650|6655.4|6649.4|6656|6650|6654.9|6648.9|0
1626427200000|2021-07-16 09:20:00|6656.9|6646.9|6657.4|6651.4|6657.7|6651.7|6654.7|6646.9|0
1626427230000|2021-07-16 09:20:30|6657.9|6651.9|6657.9|6651.9|6657.9|6651.9|6657.9|6651.9|0
1626427250000|2021-07-16 09:20:50|6657.6|6651.6|6657.4|6651.4|6657.6|6651.6|6657.4|6651.4|0
1626427260000|2021-07-16 09:21:00|6659.2|6649.2|6656.1|6650.1|6659.2|6650.7|6655.7|6647.9|0
1626427270000|2021-07-16 09:21:10|6657.9|6647.9|6655.6|6649.6|6657.9|6649.7|6655.6|6647.9|0
1626427280000|2021-07-16 09:21:20|6655.9|6649.9|6657.2|6651.2|6657.2|6651.2|6655.9|6649.9|0
1626427290000|2021-07-16 09:21:30|6656.1|6650.1|6656.4|6650.4|6656.4|6650.4|6656.1|6650.1|0
1626427300000|2021-07-16 09:21:40|6656.1|6650.1|6656.1|6650.1|6656.1|6650.1|6656.1|6650.1|0
1626427310000|2021-07-16 09:21:50|6655.9|6649.9|6655.5|6649.5|6655.9|6649.9|6655.2|6649.2|0
1626427320000|2021-07-16 09:22:00|6655.2|6649.2|6655.7|6649.7|6655.7|6649.7|6655.2|6649.2|0
1626427340000|2021-07-16 09:22:20|6655.2|6649.2|6654.7|6648.7|6655.2|6649.2|6654.7|6648.7|0
1626427350000|2021-07-16 09:22:30|6654.9|6648.9|6654.7|6648.7|6654.9|6648.9|6654.7|6648.7|0
1626427370000|2021-07-16 09:22:50|6654.3|6648.3|6652.7|6642.7|6654.3|6648.3|6651.9|6642.7|0
1626427380000|2021-07-16 09:23:00|6652.9|6642.9|6652.9|6642.9|6653.2|6643.2|6652.9|6642.9|0
1626427390000|2021-07-16 09:23:10|6652.7|6642.7|6647.4|6641.4|6654.4|6642.7|6646.7|6639.4|0
1626427400000|2021-07-16 09:23:20|6647.1|6641.1|6648.6|6638.6|6648.9|6641.1|6647.1|6638.6|0
1626427410000|2021-07-16 09:23:30|6647.1|6641.1|6647.1|6641.1|6647.1|6641.1|6647.1|6641.1|0
1626427420000|2021-07-16 09:23:40|6648.9|6638.9|6650.4|6640.4|6653.9|6641.7|6647.4|6638.4|0
1626427430000|2021-07-16 09:23:50|6650.7|6640.7|6651.2|6641.2|6651.2|6641.2|6650.7|6640.7|0
1626427440000|2021-07-16 09:24:00|6651|6641|6647.2|6641.2|6651|6642.2|6647.2|6640.7|0
1626427450000|2021-07-16 09:24:10|6647.7|6641.7|6647.4|6641.4|6648.9|6642.9|6647|6641|0
1626427460000|2021-07-16 09:24:20|6647|6641|6647|6641|6647|6641|6647|6641|0
1626427490000|2021-07-16 09:24:50|6647.7|6641.7|6647.7|6641.7|6647.7|6641.7|6647.7|6641.7|0
1626427500000|2021-07-16 09:25:00|6647.4|6641.4|6647.9|6641.9|6647.9|6641.9|6647.4|6641.4|0
1626427510000|2021-07-16 09:25:10|6648.4|6642.4|6647|6641|6648.4|6642.4|6647|6641|0
1626427530000|2021-07-16 09:25:30|6647.7|6641.7|6647.7|6641.7|6647.7|6641.7|6647.7|6641.7|0
1626427540000|2021-07-16 09:25:40|6647.4|6641.4|6647.4|6641.4|6647.4|6641.4|6647.4|6641.4|0
1626427560000|2021-07-16 09:26:00|6647|6641|6647.4|6641.4|6647.4|6641.4|6647|6641|0
1626427570000|2021-07-16 09:26:10|6647|6641|6647.4|6641.4|6647.4|6641.4|6647|6641|0
1626427580000|2021-07-16 09:26:20|6647|6641|6647|6641|6647|6641|6647|6641|0
1626427600000|2021-07-16 09:26:40|6647.4|6641.4|6647.4|6641.4|6647.4|6641.4|6647.4|6641.4|0
1626427610000|2021-07-16 09:26:50|6647.7|6641.7|6647.7|6641.7|6647.7|6641.7|6647|6641|0
1626427620000|2021-07-16 09:27:00|6647.4|6641.4|6647.4|6641.4|6647.4|6641.4|6647.4|6641.4|0
1626427630000|2021-07-16 09:27:10|6648.9|6638.9|6647.7|6641.7|6649.2|6641.7|6647|6638.4|0
1626427640000|2021-07-16 09:27:20|6647.4|6641.4|6647.4|6641.4|6647.7|6641.7|6647.4|6641.4|0
1626427650000|2021-07-16 09:27:30|6649.2|6639.2|6649.2|6639.2|6649.2|6639.2|6649.2|6639.2|0
1626427660000|2021-07-16 09:27:40|6648.9|6638.9|6648.9|6638.9|6648.9|6638.9|6648.4|6638.4|0
1626427680000|2021-07-16 09:28:00|6647.7|6641.7|6645.2|6639.2|6649.2|6641.7|6645.2|6638.9|0
1626427700000|2021-07-16 09:28:20|6645|6639|6644.7|6638.7|6645|6639|6644.7|6638.7|0
1626427710000|2021-07-16 09:28:30|6643.5|6637.5|6643|6637|6643.5|6637.5|6642.7|6636.7|0
1626427720000|2021-07-16 09:28:40|6642.7|6636.7|6642.7|6636.7|6642.7|6636.7|6642.7|6636.7|0
1626427730000|2021-07-16 09:28:50|6642.9|6636.9|6643.2|6637.2|6643.2|6637.2|6642.9|6636.9|0
1626427750000|2021-07-16 09:29:10|6643.4|6637.4|6643.7|6637.7|6643.7|6637.7|6643.4|6637.4|0
1626427760000|2021-07-16 09:29:20|6643.5|6637.5|6642.7|6636.7|6643.5|6637.5|6642.7|6636.7|0
1626427770000|2021-07-16 09:29:30|6643.2|6637.2|6643.2|6637.2|6643.2|6637.2|6643.2|6637.2|0
1626427800000|2021-07-16 09:30:00|6643.7|6637.7|6644.2|6638.2|6644.2|6638.2|6643.7|6637.7|0
1626427820000|2021-07-16 09:30:20|6644.5|6638.5|6648.2|6642.2|6648.2|6642.2|6644.5|6638.5|0
1626427830000|2021-07-16 09:30:30|6647.7|6641.7|6648.4|6642.4|6648.4|6642.4|6647.7|6641.7|0
1626427840000|2021-07-16 09:30:40|6648.9|6642.9|6649.7|6643.7|6649.7|6643.7|6648.9|6642.9|0
1626427860000|2021-07-16 09:31:00|6649.8|6643.8|6650.7|6644.7|6651.2|6645.2|6649.8|6643.8|0
1626427870000|2021-07-16 09:31:10|6649.8|6643.8|6650.7|6644.7|6650.7|6644.7|6649.8|6643.8|0
1626427900000|2021-07-16 09:31:40|6650.8|6644.8|6651.3|6645.3|6651.3|6645.3|6650.8|6644.8|0
1626427910000|2021-07-16 09:31:50|6652.7|6646.7|6651.8|6645.8|6652.7|6646.7|6651.5|6645.5|0
1626427920000|2021-07-16 09:32:00|6652.3|6646.3|6654.7|6648.7|6654.7|6648.7|6652.3|6646.3|0
1626427930000|2021-07-16 09:32:10|6653.3|6647.3|6652.5|6646.5|6655.5|6647.7|6652.2|6645.5|0
1626427940000|2021-07-16 09:32:20|6652.2|6646.2|6653.3|6647.3|6655.5|6649|6652.2|6645.2|0
1626427950000|2021-07-16 09:32:30|6653.5|6647.5|6653.2|6647.2|6655.8|6647.7|6653.1|6645.8|0
1626427970000|2021-07-16 09:32:50|6653.7|6647.7|6654.3|6648.3|6655.3|6649.3|6653.7|6647.7|0
1626427980000|2021-07-16 09:33:00|6655.3|6649.3|6654.3|6648.3|6656.2|6649.3|6654|6646.2|0
1626427990000|2021-07-16 09:33:10|6654|6648|6654|6648|6654|6648|6654|6648|0
1626428000000|2021-07-16 09:33:20|6653.8|6647.8|6653.5|6647.5|6653.8|6647.8|6653.5|6647.5|0
1626428010000|2021-07-16 09:33:30|6654|6648|6655|6649|6655.3|6649.3|6653.5|6647.5|0
1626428020000|2021-07-16 09:33:40|6655.3|6649.3|6655|6649|6655.3|6649.3|6655|6649|0
1626428030000|2021-07-16 09:33:50|6655.3|6649.3|6655|6649|6657.8|6649.3|6655|6647.8|0
1626428040000|2021-07-16 09:34:00|6655.3|6649.3|6655.3|6649.3|6655.3|6649.3|6655|6649|0
1626428050000|2021-07-16 09:34:10|6654.5|6648.5|6653.5|6647.5|6654.5|6648.5|6653.5|6647.5|0
1626428060000|2021-07-16 09:34:20|6653.3|6647.3|6653.7|6647.7|6655.8|6647.7|6653|6645.5|0
1626428070000|2021-07-16 09:34:30|6653|6647|6653|6647|6653|6647|6653|6647|0
1626428090000|2021-07-16 09:34:50|6653.2|6647.2|6654|6648|6654|6648|6653.2|6647.2|0
1626428100000|2021-07-16 09:35:00|6653.3|6647.3|6652.2|6646.2|6654.8|6647.3|6652.2|6644.8|0
1626428110000|2021-07-16 09:35:10|6651.3|6645.3|6651.3|6645.3|6651.3|6645.3|6651.3|6645.3|0
1626428150000|2021-07-16 09:35:50|6651|6645|6650.3|6644.3|6651|6645|6650.3|6644.3|0
1626428160000|2021-07-16 09:36:00|6650.2|6644.2|6649.7|6643.7|6651.2|6644.2|6647.3|6641.2|0
1626428190000|2021-07-16 09:36:30|6649.2|6643.2|6649|6643|6649.2|6643.2|6649|6643|0
1626428200000|2021-07-16 09:36:40|6648.7|6642.7|6648.7|6642.7|6648.7|6642.7|6648.7|6642.7|0
1626428210000|2021-07-16 09:36:50|6649.2|6643.2|6649.2|6643.2|6649.2|6643.2|6649.2|6643.2|0
1626428220000|2021-07-16 09:37:00|6649.3|6643.3|6649.2|6643.2|6649.3|6643.3|6649.2|6643.2|0
1626428230000|2021-07-16 09:37:10|6649.7|6643.7|6649.7|6643.7|6649.7|6643.7|6649.2|6643.2|0
1626428240000|2021-07-16 09:37:20|6650.2|6644.2|6650.2|6644.2|6650.7|6644.7|6650.2|6644.2|0
1626428250000|2021-07-16 09:37:30|6650.3|6644.3|6649.7|6643.7|6650.7|6644.7|6649.7|6643.7|0
1626428260000|2021-07-16 09:37:40|6649.3|6643.3|6647.7|6641.7|6649.3|6643.3|6647.7|6641.7|0
1626428280000|2021-07-16 09:38:00|6647.5|6641.5|6646|6640|6647.5|6641.5|6646|6640|0
1626428290000|2021-07-16 09:38:10|6646.2|6640.2|6644.1|6638.1|6646.5|6640.5|6644.1|6638.1|1
1626428320000|2021-07-16 09:38:40|6644.3|6638.3|6644.6|6638.6|6644.6|6638.6|6644.3|6638.3|0
1626428340000|2021-07-16 09:39:00|6644.8|6638.8|6646.6|6640.6|6646.6|6640.6|6644.8|6638.8|0
1626428350000|2021-07-16 09:39:10|6646.8|6640.8|6646.8|6640.8|6647|6641|6646.5|6640.5|0
1626428360000|2021-07-16 09:39:20|6646.1|6640.1|6646.5|6640.5|6647.1|6641.1|6646.1|6640.1|0
1626428370000|2021-07-16 09:39:30|6646.1|6640.1|6646.5|6640.5|6646.6|6640.6|6645.1|6639.1|0
1626428380000|2021-07-16 09:39:40|6646.1|6640.1|6646.6|6640.6|6646.6|6640.6|6646.1|6640.1|0
1626428390000|2021-07-16 09:39:50|6646.5|6640.5|6645.5|6639.5|6646.5|6640.5|6645.5|6639.5|0
1626428400000|2021-07-16 09:40:00|6645.1|6639.1|6647.6|6641.6|6647.6|6641.6|6645.1|6639.1|0
1626428410000|2021-07-16 09:40:10|6648|6642|6647.6|6641.6|6648|6642|6647.6|6641.6|0
1626428420000|2021-07-16 09:40:20|6650.2|6640.2|6649.5|6643.5|6650.2|6643.5|6648.6|6640.2|0
1626428430000|2021-07-16 09:40:30|6650|6644|6652.1|6646.1|6653|6646.6|6650|6643|0
1626428440000|2021-07-16 09:40:40|6652|6646|6652.6|6646.6|6654.5|6647|6651.8|6644.5|0
1626428450000|2021-07-16 09:40:50|6652.1|6646.1|6652.1|6646.1|6652.1|6646.1|6652.1|6646.1|0
1626428460000|2021-07-16 09:41:00|6651.8|6645.8|6656.1|6646.1|6656.1|6649.6|6651.8|6645|0
1626428470000|2021-07-16 09:41:10|6654.3|6648.3|6656.1|6646.1|6656.5|6648.6|6654.3|6646.1|0
1626428490000|2021-07-16 09:41:30|6655.8|6645.8|6651.8|6645.8|6655.8|6645.8|6651.6|6645.6|0
1626428500000|2021-07-16 09:41:40|6652|6646|6655.8|6645.8|6655.8|6646|6652|6645.8|0
1626428510000|2021-07-16 09:41:50|6655.5|6645.5|6655.5|6645.5|6655.5|6645.5|6655.5|6645.5|0
1626428520000|2021-07-16 09:42:00|6655.8|6645.8|6657.1|6647.1|6657.1|6649|6654|6645.8|0
1626428530000|2021-07-16 09:42:10|6655.3|6649.3|6657.6|6647.6|6658.1|6649.3|6655.3|6647.6|0
1626428540000|2021-07-16 09:42:20|6657.3|6647.3|6655.1|6649.1|6657.5|6649.1|6655.1|6647.3|0
1626428550000|2021-07-16 09:42:30|6655.3|6649.3|6655.6|6649.6|6655.6|6649.6|6654.5|6648.5|0
1626428560000|2021-07-16 09:42:40|6655.3|6649.3|6655.3|6649.3|6655.3|6649.3|6655.3|6649.3|0
1626428570000|2021-07-16 09:42:50|6655.1|6649.1|6654.3|6648.3|6657|6649.6|6654.3|6647|0
1626428580000|2021-07-16 09:43:00|6656.5|6646.5|6657.1|6647.1|6657.1|6647.1|6656.5|6646.5|0
1626428600000|2021-07-16 09:43:20|6655|6649|6659.8|6649.8|6659.8|6651.8|6653|6646.5|0
1626428610000|2021-07-16 09:43:30|6657.6|6651.6|6657.6|6651.6|6657.6|6651.6|6657.6|6651.6|0
1626428620000|2021-07-16 09:43:40|6657.3|6651.3|6657.6|6651.6|6657.6|6651.6|6657.3|6651.3|0
1626428630000|2021-07-16 09:43:50|6657.3|6651.3|6659.8|6649.8|6659.8|6651.3|6656.8|6649.1|0
1626428640000|2021-07-16 09:44:00|6658|6652|6659.8|6649.8|6660|6652|6657.7|6649.5|0
1626428650000|2021-07-16 09:44:10|6659.5|6649.5|6659.5|6649.5|6659.5|6649.5|6659.5|6649.5|0
1626428660000|2021-07-16 09:44:20|6657|6651|6658|6652|6658.3|6652.3|6657|6651|0
1626428670000|2021-07-16 09:44:30|6657|6651|6659.8|6649.8|6659.8|6651.7|6657|6649.8|0
1626428680000|2021-07-16 09:44:40|6659.5|6649.5|6659.5|6649.5|6659.5|6649.5|6659.5|6649.5|0
1626428690000|2021-07-16 09:44:50|6657.6|6651.6|6657|6651|6657.6|6651.6|6657|6651|0
1626428700000|2021-07-16 09:45:00|6659.8|6649.8|6659.8|6649.8|6659.8|6649.8|6659.8|6649.8|0
1626428710000|2021-07-16 09:45:10|6658|6652|6658|6652|6658|6652|6658|6652|0
1626428720000|2021-07-16 09:45:20|6657.8|6651.8|6657.8|6651.8|6657.8|6651.8|6657.8|6651.8|0
1626428730000|2021-07-16 09:45:30|6657.5|6651.5|6655.9|6649.9|6657.5|6651.5|6655.9|6649.9|0
1626428750000|2021-07-16 09:45:50|6657.8|6647.8|6653.9|6647.9|6657.8|6647.9|6653.9|6647.8|0
1626428760000|2021-07-16 09:46:00|6656.9|6646.9|6656.4|6646.4|6656.9|6646.9|6656.4|6646.4|0
1626428770000|2021-07-16 09:46:10|6657.4|6647.4|6657.4|6647.4|6657.4|6647.4|6657.4|6647.4|0
1626428780000|2021-07-16 09:46:20|6657.8|6647.8|6656.4|6650.4|6657.8|6650.4|6655.8|6647.8|0
1626428790000|2021-07-16 09:46:30|6656.3|6650.3|6656.4|6650.4|6656.4|6650.4|6656.3|6650.3|0
1626428810000|2021-07-16 09:46:50|6656.3|6650.3|6653.4|6647.4|6656.8|6650.3|6653.4|6646.8|0
1626428820000|2021-07-16 09:47:00|6653.3|6647.3|6653.6|6647.6|6655.1|6649.1|6653.3|6647.3|0
1626428830000|2021-07-16 09:47:10|6653.9|6647.9|6653.9|6647.9|6654.3|6648.3|6653.9|6647.9|0
1626428850000|2021-07-16 09:47:30|6655.4|6645.4|6653.9|6647.9|6655.4|6647.9|6653.6|6645.4|0
1626428860000|2021-07-16 09:47:40|6655.4|6645.4|6652.9|6646.9|6655.4|6646.9|6652.6|6645.4|0
1626428870000|2021-07-16 09:47:50|6655.1|6645.1|6652.9|6646.9|6655.8|6648.4|6652.9|6645.1|0
1626428880000|2021-07-16 09:48:00|6653.6|6647.6|6655.4|6649.4|6655.4|6649.4|6653.6|6647.6|0
1626428910000|2021-07-16 09:48:30|6655.1|6649.1|6654.9|6648.9|6655.1|6649.1|6654.3|6648.3|0
1626428920000|2021-07-16 09:48:40|6655.1|6649.1|6654.9|6648.9|6655.3|6649.3|6654.1|6648.1|0
1626428930000|2021-07-16 09:48:50|6656.6|6650.6|6656.6|6650.6|6656.6|6650.6|6656.6|6650.6|0
1626428940000|2021-07-16 09:49:00|6656.8|6650.8|6658.3|6652.3|6658.9|6652.9|6656.4|6650.4|0
1626428950000|2021-07-16 09:49:10|6658.1|6652.1|6659.3|6653.3|6659.3|6653.3|6658.1|6652.1|0
1626428970000|2021-07-16 09:49:30|6659.6|6653.6|6659.6|6653.6|6659.6|6653.6|6659.3|6653.3|0
1626428980000|2021-07-16 09:49:40|6659.1|6653.1|6658.4|6652.4|6659.1|6653.1|6658.4|6652.4|0
1626428990000|2021-07-16 09:49:50|6658.8|6652.8|6658.4|6652.4|6658.8|6652.8|6658.4|6652.4|0
1626429000000|2021-07-16 09:50:00|6658.6|6652.6|6659.8|6653.8|6659.8|6653.8|6658.4|6652.4|0
1626429010000|2021-07-16 09:50:10|6660.1|6654.1|6661.1|6655.1|6663.1|6655.3|6659.8|6653.1|0
1626429020000|2021-07-16 09:50:20|6660.6|6654.6|6662.3|6656.3|6662.3|6656.3|6660.6|6654.6|0
1626429030000|2021-07-16 09:50:30|6662|6656|6662.3|6656.3|6662.3|6656.3|6661.3|6655.3|0
1626429040000|2021-07-16 09:50:40|6665.3|6659.3|6663.6|6657.6|6665.3|6659.3|6662.1|6654.5|0
1626429050000|2021-07-16 09:50:50|6664|6658|6665.1|6659.1|6666.1|6660.1|6664|6658|2
1626429070000|2021-07-16 09:51:10|6664.9|6658.9|6663.1|6657.1|6664.9|6658.9|6663.1|6657.1|0
1626429080000|2021-07-16 09:51:20|6662.6|6656.6|6661.6|6655.6|6662.6|6656.6|6661.6|6655.6|0
1626429090000|2021-07-16 09:51:30|6662.1|6656.1|6662.1|6656.1|6662.4|6656.4|6661.6|6655.6|0
1626429100000|2021-07-16 09:51:40|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|0
1626429120000|2021-07-16 09:52:00|6662.8|6656.8|6667.1|6661.1|6667.8|6661.4|6662.8|6656.8|0
1626429130000|2021-07-16 09:52:10|6667.4|6661.4|6668.6|6662.6|6668.6|6662.6|6667.4|6661.4|0
1626429140000|2021-07-16 09:52:20|6669.1|6663.1|6669.8|6663.8|6670.1|6664.1|6669.1|6663.1|0
1626429150000|2021-07-16 09:52:30|6669.4|6663.4|6669.1|6663.1|6669.4|6663.4|6669.1|6663.1|0
1626429180000|2021-07-16 09:53:00|6668.6|6662.6|6669.1|6663.1|6669.1|6663.1|6668.3|6662.3|0
1626429200000|2021-07-16 09:53:20|6668.9|6662.9|6669.1|6663.1|6669.1|6663.1|6668.9|6662.9|0
1626429210000|2021-07-16 09:53:30|6668.1|6662.1|6668.6|6662.6|6668.6|6662.6|6668.1|6662.1|0
1626429230000|2021-07-16 09:53:50|6668.3|6662.3|6668.3|6662.3|6668.3|6662.3|6668.3|6662.3|0
1626429240000|2021-07-16 09:54:00|6668.1|6662.1|6669.1|6663.1|6669.1|6663.1|6668.1|6662.1|0
1626429260000|2021-07-16 09:54:20|6667.8|6661.8|6667.6|6661.6|6667.8|6661.8|6667.6|6661.6|0
1626429280000|2021-07-16 09:54:40|6667.9|6661.9|6668.6|6662.6|6668.6|6662.6|6667.9|6661.9|0
1626429300000|2021-07-16 09:55:00|6667.6|6661.6|6667.6|6661.6|6667.6|6661.6|6667.6|6661.6|0
1626429310000|2021-07-16 09:55:10|6667.4|6661.4|6666.6|6660.6|6669.1|6661.4|6666.6|6659.1|0
1626429330000|2021-07-16 09:55:30|6666.3|6660.3|6666.6|6660.6|6666.6|6660.6|6666.3|6660.3|0
1626429340000|2021-07-16 09:55:40|6667.1|6661.1|6666.1|6660.1|6667.1|6661.1|6666.1|6660.1|0
1626429350000|2021-07-16 09:55:50|6666.6|6660.6|6668.8|6662.8|6669.3|6663.3|6666.6|6660.6|0
1626429360000|2021-07-16 09:56:00|6669.1|6663.1|6668.6|6662.6|6669.1|6663.1|6668.6|6662.6|0
1626429370000|2021-07-16 09:56:10|6667.3|6661.3|6667.9|6661.9|6667.9|6661.9|6667.1|6661.1|0
1626429410000|2021-07-16 09:56:50|6667.4|6661.4|6667.1|6661.1|6667.4|6661.4|6666.9|6660.9|0
1626429420000|2021-07-16 09:57:00|6667.6|6661.6|6667.6|6661.6|6667.6|6661.6|6667.6|6661.6|0
1626429430000|2021-07-16 09:57:10|6667.4|6661.4|6667.1|6661.1|6667.4|6661.4|6667.1|6661.1|0
1626429450000|2021-07-16 09:57:30|6665.9|6659.9|6665.9|6659.9|6665.9|6659.9|6665.9|6659.9|0
1626429460000|2021-07-16 09:57:40|6665.8|6659.8|6667.6|6661.6|6667.6|6661.6|6665.8|6659.8|0
1626429470000|2021-07-16 09:57:50|6668.1|6662.1|6667.6|6661.6|6668.1|6662.1|6667.6|6661.6|0
1626429480000|2021-07-16 09:58:00|6668.3|6662.3|6669.8|6663.8|6669.8|6663.8|6668.3|6662.3|0
1626429490000|2021-07-16 09:58:10|6670.1|6664.1|6670.1|6664.1|6670.1|6664.1|6670.1|6664.1|0
1626429520000|2021-07-16 09:58:40|6669.8|6663.8|6669.8|6663.8|6669.8|6663.8|6669.8|6663.8|0
1626429530000|2021-07-16 09:58:50|6669.6|6663.6|6669.3|6663.3|6669.6|6663.6|6669.1|6663.1|0
1626429550000|2021-07-16 09:59:10|6669.6|6663.6|6669.6|6663.6|6669.6|6663.6|6669.6|6663.6|0
1626429590000|2021-07-16 09:59:50|6669.1|6663.1|6667.7|6661.7|6669.1|6663.1|6667.7|6661.7|0
1626429600000|2021-07-16 10:00:00|6666.4|6660.4|6670.4|6664.4|6671.1|6665.1|6666.4|6660.4|0
1626429620000|2021-07-16 10:00:20|6670.6|6664.6|6670.3|6664.3|6670.6|6664.6|6669.8|6663.8|0
1626429630000|2021-07-16 10:00:30|6670.1|6664.1|6670.3|6664.3|6670.3|6664.3|6670.1|6664.1|0
1626429640000|2021-07-16 10:00:40|6670.1|6664.1|6669.4|6663.4|6670.1|6664.1|6669.4|6663.4|0
1626429650000|2021-07-16 10:00:50|6669.2|6663.2|6668.9|6662.9|6669.2|6663.2|6668.9|6662.9|0
1626429660000|2021-07-16 10:01:00|6667.6|6661.6|6666.2|6660.2|6668.4|6662.4|6666.2|6660.2|0
1626429670000|2021-07-16 10:01:10|6665.9|6659.9|6663.2|6657.2|6665.9|6659.9|6663.2|6657.2|0
1626429680000|2021-07-16 10:01:20|6662.9|6656.9|6662.9|6656.9|6662.9|6656.9|6662.9|6656.9|0
1626429690000|2021-07-16 10:01:30|6662.5|6656.5|6661.4|6655.4|6662.5|6656.5|6660.9|6654.9|0
1626429710000|2021-07-16 10:01:50|6661.6|6655.6|6664.2|6658.2|6665.4|6659.4|6661.6|6655.6|0
1626429720000|2021-07-16 10:02:00|6664.4|6658.4|6664.4|6658.4|6664.9|6658.9|6664.4|6658.4|0
1626429740000|2021-07-16 10:02:20|6664.2|6658.2|6662.1|6656.1|6664.2|6658.2|6661.9|6653.4|0
1626429750000|2021-07-16 10:02:30|6662.4|6656.4|6660.7|6654.7|6662.9|6656.9|6660.7|6654.7|0
1626429760000|2021-07-16 10:02:40|6659.9|6653.9|6660.2|6654.2|6660.4|6654.4|6659.9|6653.9|0
1626429770000|2021-07-16 10:02:50|6660.4|6654.4|6662.9|6656.9|6663.1|6657.1|6660.4|6654.4|0
1626429780000|2021-07-16 10:03:00|6662.6|6656.6|6662.9|6656.9|6663.1|6657.1|6662.2|6656.2|0
1626429790000|2021-07-16 10:03:10|6662.6|6656.6|6662.6|6656.6|6664.1|6656.6|6662.2|6654.1|0
1626429800000|2021-07-16 10:03:20|6662.2|6656.2|6662.2|6656.2|6662.2|6656.2|6662.2|6656.2|0
1626429810000|2021-07-16 10:03:30|6662.6|6656.6|6662.6|6656.6|6662.9|6656.9|6662.2|6656.2|0
1626429820000|2021-07-16 10:03:40|6662.2|6656.2|6662.6|6656.6|6662.6|6656.6|6662.2|6656.2|0
1626429830000|2021-07-16 10:03:50|6662.9|6656.9|6660.6|6654.6|6662.9|6656.9|6660.6|6654.6|0
1626429840000|2021-07-16 10:04:00|6661.4|6655.4|6659.9|6653.9|6662.6|6656.6|6659.9|6653.9|0
1626429850000|2021-07-16 10:04:10|6659.6|6653.6|6659.6|6653.6|6659.6|6653.6|6659.6|6653.6|0
1626429860000|2021-07-16 10:04:20|6660.1|6654.1|6660.9|6654.9|6660.9|6654.9|6660.1|6654.1|0
1626429870000|2021-07-16 10:04:30|6661.9|6655.9|6661.4|6655.4|6661.9|6655.9|6661.2|6655.2|0
1626429880000|2021-07-16 10:04:40|6661.2|6655.2|6660.1|6654.1|6661.2|6655.2|6659.9|6653.9|0
1626429890000|2021-07-16 10:04:50|6660.4|6654.4|6657.1|6651.1|6660.4|6654.4|6657.1|6651.1|0
1626429900000|2021-07-16 10:05:00|6657.4|6651.4|6657.4|6651.4|6657.4|6651.4|6657.4|6651.4|0
1626429910000|2021-07-16 10:05:10|6657.9|6651.9|6656.6|6650.6|6657.9|6651.9|6656.6|6650.6|0
1626429920000|2021-07-16 10:05:20|6656.2|6650.2|6656.2|6650.2|6656.2|6650.2|6656.2|6650.2|0
1626429930000|2021-07-16 10:05:30|6656.6|6650.6|6658.6|6652.6|6658.6|6652.6|6656.6|6650.6|0
1626429940000|2021-07-16 10:05:40|6658.9|6652.9|6660.4|6654.4|6660.7|6654.7|6658.9|6652.9|0
1626429950000|2021-07-16 10:05:50|6660.7|6654.7|6660.7|6654.7|6660.7|6654.7|6660.7|6654.7|0
1626429960000|2021-07-16 10:06:00|6661.2|6655.2|6661.4|6655.4|6661.6|6655.6|6661.2|6655.2|0
1626430000000|2021-07-16 10:06:40|6661.6|6655.6|6661.6|6655.6|6661.6|6655.6|6661.6|6655.6|0
1626430010000|2021-07-16 10:06:50|6661.7|6655.7|6661.6|6655.6|6663.4|6655.7|6661.2|6652.7|0
1626430020000|2021-07-16 10:07:00|6663.4|6653.4|6662.7|6652.7|6663.4|6655.6|6660.9|6652.7|0
1626430030000|2021-07-16 10:07:10|6663.1|6653.1|6663.1|6653.1|6663.4|6655.6|6661.6|6652.7|0
1626430040000|2021-07-16 10:07:20|6660.9|6654.9|6658.6|6652.6|6660.9|6654.9|6658.6|6652.6|0
1626430050000|2021-07-16 10:07:30|6658.2|6652.2|6659.4|6653.4|6659.4|6653.4|6658.2|6652.2|2
1626430060000|2021-07-16 10:07:40|6659.9|6653.9|6661.2|6655.2|6661.2|6655.2|6659.9|6653.9|0
1626430130000|2021-07-16 10:08:50|6662.9|6652.9|6660.9|6654.9|6663.4|6655.2|6660.6|6652.7|0
1626430140000|2021-07-16 10:09:00|6661.2|6655.2|6662.7|6652.7|6663|6655.2|6660.9|6652.4|0
1626430150000|2021-07-16 10:09:10|6660.9|6654.9|6662.7|6652.7|6662.7|6654.9|6660.9|6652.7|0
1626430160000|2021-07-16 10:09:20|6660.9|6654.9|6659.5|6653.5|6663|6655.2|6659.5|6653|0
1626430170000|2021-07-16 10:09:30|6659|6653|6659.4|6653.4|6660.4|6654.4|6659|6653|0
1626430180000|2021-07-16 10:09:40|6659.5|6653.5|6659.9|6653.9|6659.9|6653.9|6659.5|6653.5|0
1626430190000|2021-07-16 10:09:50|6658.9|6652.9|6658.9|6652.9|6658.9|6652.9|6658.5|6652.5|1
1626430200000|2021-07-16 10:10:00|6659.4|6653.4|6659.4|6653.4|6659.7|6653.7|6659|6653|0
1626430210000|2021-07-16 10:10:10|6659.2|6653.2|6660.4|6654.4|6660.4|6654.4|6658.9|6652.9|0
1626430230000|2021-07-16 10:10:30|6659.9|6653.9|6658.9|6652.9|6660.4|6654.4|6658.5|6652.5|0
1626430240000|2021-07-16 10:10:40|6659|6653|6659.4|6653.4|6659.4|6653.4|6658.9|6652.9|0
1626430250000|2021-07-16 10:10:50|6659.5|6653.5|6659.5|6653.5|6660.4|6654.4|6659.5|6653.5|0
1626430260000|2021-07-16 10:11:00|6659.7|6653.7|6661.7|6655.7|6662.2|6656.2|6659.7|6653.7|4
1626430270000|2021-07-16 10:11:10|6661.9|6655.9|6661.9|6655.9|6662.4|6656.4|6661.9|6655.9|0
1626430280000|2021-07-16 10:11:20|6661.7|6655.7|6661.7|6655.7|6661.7|6655.7|6661.7|6655.7|0
1626430290000|2021-07-16 10:11:30|6663.9|6657.9|6666.2|6660.2|6667.2|6661.2|6663.9|6657.9|1
1626430300000|2021-07-16 10:11:40|6665.9|6659.9|6666.2|6660.2|6666.2|6660.2|6665.9|6659.9|0
1626430310000|2021-07-16 10:11:50|6667.2|6661.2|6667.2|6661.2|6667.2|6661.2|6667.2|6661.2|0
1626430340000|2021-07-16 10:12:20|6663.5|6657.5|6659.3|6653.3|6663.5|6657.5|6659.3|6653.3|9
1626430350000|2021-07-16 10:12:30|6659.7|6653.7|6659.7|6653.7|6660.2|6654.2|6659.7|6653.7|0
1626430360000|2021-07-16 10:12:40|6660.2|6654.2|6659.7|6653.7|6660.2|6654.2|6659.7|6653.7|0
1626430380000|2021-07-16 10:13:00|6659.3|6653.3|6659.7|6653.7|6660.2|6654.2|6659.3|6653.3|0
1626430390000|2021-07-16 10:13:10|6659.3|6653.3|6659.7|6653.7|6660.2|6654.2|6659.3|6653.3|0
1626430400000|2021-07-16 10:13:20|6660.6|6654.6|6661.2|6655.2|6661.2|6655.2|6660.6|6654.6|0
1626430410000|2021-07-16 10:13:30|||||||||2
1626430420000|2021-07-16 10:13:40|6661.3|6655.3|6661.2|6655.2|6661.3|6655.3|6661.2|6655.2|1
1626430430000|2021-07-16 10:13:50|6661|6655|6660.8|6654.8|6661|6655|6660.8|6654.8|0
1626430440000|2021-07-16 10:14:00|6661.2|6655.2|6660.7|6654.7|6661.2|6655.2|6660.2|6654.2|1
1626430450000|2021-07-16 10:14:10|6660.8|6654.8|6661.2|6655.2|6661.2|6655.2|6660.7|6654.7|0
1626430460000|2021-07-16 10:14:20|6660.7|6654.7|6660.7|6654.7|6660.7|6654.7|6660.2|6654.2|0
1626430480000|2021-07-16 10:14:40|6661.2|6655.2|6661.2|6655.2|6661.2|6655.2|6661.2|6655.2|1
1626430490000|2021-07-16 10:14:50|6661|6655|6660.7|6654.7|6661|6655|6660.7|6654.7|1
1626430500000|2021-07-16 10:15:00|6662.3|6656.3|6661.8|6655.8|6662.3|6656.3|6661.8|6655.8|2
1626430520000|2021-07-16 10:15:20|6662.3|6656.3|6662|6656|6662.8|6656.8|6662|6656|0
1626430540000|2021-07-16 10:15:40|6662.5|6656.5|6662.5|6656.5|6662.5|6656.5|6662.5|6656.5|0
1626430550000|2021-07-16 10:15:50|6662.3|6656.3|6662|6656|6662.3|6656.3|6662|6656|0
1626430560000|2021-07-16 10:16:00|6661.8|6655.8|6661.3|6655.3|6661.8|6655.8|6661.3|6655.3|0
1626430570000|2021-07-16 10:16:10|6661|6655|6661.5|6655.5|6661.5|6655.5|6661|6655|0
1626430610000|2021-07-16 10:16:50|6662|6656|6659.3|6653.3|6662.5|6656.3|6659.3|6652.5|0
1626430620000|2021-07-16 10:17:00|6657.5|6647.5|6653.2|6647.2|6657.8|6648.8|6653.2|6647.2|8
1626430630000|2021-07-16 10:17:10|6652.5|6646.5|6652.2|6646.2|6652.5|6646.5|6652.2|6646.2|0
1626430640000|2021-07-16 10:17:20|6652.3|6646.3|6653.3|6647.3|6653.3|6647.3|6652.3|6646.3|0
1626430650000|2021-07-16 10:17:30|6653.7|6647.7|6653.7|6647.7|6654|6648|6653.7|6647.7|0
1626430660000|2021-07-16 10:17:40|6653.2|6647.2|6652.3|6646.3|6653.2|6647.2|6652.3|6646.3|0
1626430670000|2021-07-16 10:17:50|6652.7|6646.7|6656.7|6646.7|6657|6648.1|6652.7|6646.3|0
1626430680000|2021-07-16 10:18:00|6655.5|6649.5|6654.7|6648.7|6655.5|6649.5|6654.7|6648.7|0
1626430690000|2021-07-16 10:18:10|6654.8|6648.8|6655.5|6649.5|6655.5|6649.5|6654.8|6648.8|0
1626430700000|2021-07-16 10:18:20|6656.5|6650.5|6656.8|6650.8|6656.8|6650.8|6656.5|6650.5|0
1626430710000|2021-07-16 10:18:30|6656.5|6650.5|6656.5|6650.5|6656.5|6650.5|6656.5|6650.5|0
1626430720000|2021-07-16 10:18:40|6656.8|6650.8|6656.5|6650.5|6657.1|6651.1|6656.5|6650.5|0
1626430740000|2021-07-16 10:19:00|6659.3|6649.3|6659.3|6649.3|6659.3|6649.3|6659.3|6649.3|0
1626430750000|2021-07-16 10:19:10|6657.5|6651.5|6661.7|6655.7|6662.3|6656.3|6657.5|6651.5|0
1626430760000|2021-07-16 10:19:20|6662.3|6656.3|6662.3|6656.3|6662.3|6656.3|6662.3|6656.3|0
1626430770000|2021-07-16 10:19:30|6661.7|6655.7|6660.3|6650.3|6661.7|6655.7|6659.2|6649.2|1
1626430780000|2021-07-16 10:19:40|6659.5|6649.5|6657.2|6651.2|6659.8|6651.2|6657.2|6649.5|0
1626430790000|2021-07-16 10:19:50|6656.7|6650.7|6656.7|6650.7|6656.7|6650.7|6656.7|6650.7|1
1626430800000|2021-07-16 10:20:00|6656.2|6650.2|6654.7|6648.7|6656.2|6650.2|6654.7|6648.7|0
1626430810000|2021-07-16 10:20:10|6655|6649|6656.8|6650.8|6658.3|6650.8|6655|6648.3|0
1626430820000|2021-07-16 10:20:20|6656.5|6650.5|6655.7|6649.7|6656.5|6650.5|6655.7|6649.7|0
1626430830000|2021-07-16 10:20:30|6656|6650|6656|6650|6656|6650|6656|6650|0
1626430840000|2021-07-16 10:20:40|6655.5|6649.5|6655.2|6649.2|6655.5|6649.5|6655.2|6649.2|0
1626430860000|2021-07-16 10:21:00|6655|6649|6656.8|6650.8|6656.8|6650.8|6655|6649|0
1626430870000|2021-07-16 10:21:10|6659.3|6649.3|6659.3|6649.3|6659.3|6649.3|6659|6649|0
1626430880000|2021-07-16 10:21:20|6659.8|6649.8|6659.8|6649.8|6659.8|6649.8|6659.8|6649.8|0
1626430890000|2021-07-16 10:21:30|6659.6|6649.6|6659|6649|6659.6|6649.6|6659|6649|0
1626430900000|2021-07-16 10:21:40|6659.3|6649.3|6656.5|6650.5|6659.3|6650.8|6656.2|6649|0
1626430920000|2021-07-16 10:22:00|6658.7|6648.7|6657.2|6651.2|6659.8|6651.2|6657.2|6648.7|0
1626430930000|2021-07-16 10:22:10|6657.5|6651.5|6657.5|6651.5|6657.5|6651.5|6657.5|6651.5|0
1626430970000|2021-07-16 10:22:50|6658|6652|6658.3|6652.3|6658.3|6652.3|6657.3|6651.3|0
1626430980000|2021-07-16 10:23:00|6658|6652|6659.2|6653.2|6659.8|6653.8|6658|6652|0
1626431010000|2021-07-16 10:23:30|6659.1|6653.1|6659.1|6653.1|6659.1|6653.1|6659.1|6653.1|0
1626431030000|2021-07-16 10:23:50|6659.5|6653.5|6659.6|6653.6|6660.1|6654.1|6659.5|6653.5|0
1626431050000|2021-07-16 10:24:10|6659.8|6653.8|6661.5|6651.5|6663|6653.8|6659.8|6651.3|0
1626431060000|2021-07-16 10:24:20|6661.7|6651.7|6664.7|6654.7|6665.6|6657.2|6661.7|6651.7|0
1626431070000|2021-07-16 10:24:30|6662.2|6656.2|6662.5|6656.5|6662.5|6656.5|6662.2|6656.2|0
1626431080000|2021-07-16 10:24:40|6664|6654|6663.5|6653.5|6664|6655.1|6659.8|6652.2|0
1626431090000|2021-07-16 10:24:50|6662.8|6656.8|6666.1|6656.1|6666.1|6656.8|6662.8|6655.1|0
1626431100000|2021-07-16 10:25:00|6666.5|6656.5|6669.8|6654.8|6669.8|6656.5|6666.5|6653.5|0
1626431110000|2021-07-16 10:25:10|6669.5|6654.5|6666.5|6660.5|6670.3|6660.8|6665.7|6654.5|0
1626431120000|2021-07-16 10:25:20|6668.7|6658.7|6666.5|6660.5|6669|6660.5|6666.5|6658.7|0
1626431130000|2021-07-16 10:25:30|6668.7|6658.7|6667.3|6657.3|6669|6659.8|6665.8|6657.3|0
1626431140000|2021-07-16 10:25:40|6666.5|6660.5|6666.8|6660.8|6669|6661|6666.3|6659|0
1626431150000|2021-07-16 10:25:50|6667.6|6657.6|6668|6658|6668|6658|6667.3|6657.3|0
1626431160000|2021-07-16 10:26:00|6667.3|6657.3|6667.6|6657.6|6667.6|6657.6|6667.3|6657.3|0
1626431170000|2021-07-16 10:26:10|6668|6658|6667.6|6657.6|6668|6658|6667.6|6657.6|0
1626431180000|2021-07-16 10:26:20|6666.8|6660.8|6668|6658|6668|6660.8|6666.8|6658|0
1626431190000|2021-07-16 10:26:30|6667.6|6657.6|6664.3|6658.3|6667.6|6659.5|6664.3|6657.6|0
1626431210000|2021-07-16 10:26:50|6664.5|6658.5|6669.1|6659.1|6669.1|6659.1|6664.5|6658.5|0
1626431220000|2021-07-16 10:27:00|6668.5|6658.5|6668.5|6658.5|6668.5|6658.5|6668.5|6658.5|0
1626431230000|2021-07-16 10:27:10|6670.8|6655.8|6667.3|6657.3|6670.8|6657.3|6667.3|6655.5|0
1626431250000|2021-07-16 10:27:30|6667|6657|6667.3|6657.3|6667.3|6657.3|6667|6657|0
1626431260000|2021-07-16 10:27:40|6665.3|6659.3|6667.6|6657.6|6667.6|6659.6|6665.3|6657.3|0
1626431270000|2021-07-16 10:27:50|6666.8|6656.8|6663.3|6657.3|6667.1|6658.3|6663|6656.6|0
1626431280000|2021-07-16 10:28:00|6663.1|6657.1|6659.8|6653.8|6663.1|6657.1|6659.8|6653.8|0
1626431320000|2021-07-16 10:28:40|6660|6654|6660.8|6654.8|6660.8|6654.8|6660|6654|0
1626431340000|2021-07-16 10:29:00|6661.2|6655.2|6662.6|6656.6|6664|6657.1|6661.2|6654|0
1626431350000|2021-07-16 10:29:10|6663|6657|6665.3|6655.3|6665.3|6657.5|6663|6655.3|0
1626431360000|2021-07-16 10:29:20|6663.1|6657.1|6663.5|6657.5|6663.5|6657.5|6663.1|6657.1|0
1626431390000|2021-07-16 10:29:50|6663.3|6657.3|6661.3|6655.3|6663.3|6657.3|6661.3|6655.3|0
1626431400000|2021-07-16 10:30:00|6661.8|6655.8|6661.6|6655.6|6662.6|6656.6|6661.3|6655.3|0
1626431410000|2021-07-16 10:30:10|6661.3|6655.3|6661.3|6655.3|6661.3|6655.3|6661.3|6655.3|0
1626431420000|2021-07-16 10:30:20|6661.1|6655.1|6660.1|6654.1|6661.1|6655.1|6660|6654|0
1626431430000|2021-07-16 10:30:30|6659.8|6653.8|6660|6654|6660|6654|6659.8|6653.8|0
1626431440000|2021-07-16 10:30:40|6660.3|6654.3|6660.3|6654.3|6660.3|6654.3|6660.3|6654.3|0
1626431450000|2021-07-16 10:30:50|6660.1|6654.1|6655.3|6649.3|6660.1|6654.1|6654.5|6647.6|0
1626431460000|2021-07-16 10:31:00|6655.1|6649.1|6652.8|6646.8|6655.1|6649.1|6652.8|6646.8|0
1626431470000|2021-07-16 10:31:10|6652.3|6646.3|6651.6|6645.6|6652.3|6646.3|6651.6|6645.6|0
1626431480000|2021-07-16 10:31:20|6651.3|6645.3|6651.6|6645.6|6651.6|6645.6|6651.1|6645.1|0
1626431490000|2021-07-16 10:31:30|6654|6644|6656.6|6646.6|6656.6|6646.6|6654|6644|0
1626431500000|2021-07-16 10:31:40|6656.1|6646.1|6656.3|6646.3|6656.3|6646.3|6655.8|6645.8|0
1626431510000|2021-07-16 10:31:50|6656.1|6646.1|6656.6|6646.6|6656.6|6646.6|6655.6|6645.6|0
1626431520000|2021-07-16 10:32:00|6656.1|6646.1|6653.6|6647.6|6656.3|6647.6|6652.5|6646.1|0
1626431530000|2021-07-16 10:32:10|6652.1|6646.1|6652.3|6646.3|6652.3|6646.3|6651.8|6645.8|0
1626431540000|2021-07-16 10:32:20|6654.1|6648.1|6653.8|6647.8|6654.1|6648.1|6653.8|6647.8|0
1626431550000|2021-07-16 10:32:30|6655.6|6645.6|6655.1|6645.1|6655.6|6647.8|6652.8|6645|0
1626431560000|2021-07-16 10:32:40|6653|6647|6653.8|6647.8|6655.6|6647.8|6652.8|6645|0
1626431590000|2021-07-16 10:33:10|6655.3|6645.3|6651.8|6645.8|6655.3|6646.4|6651.8|6645.3|0
1626431600000|2021-07-16 10:33:20|6652.6|6646.6|6652.1|6646.1|6652.6|6646.6|6652.1|6646.1|0
1626431610000|2021-07-16 10:33:30|6654.6|6644.6|6652.8|6646.8|6654.6|6646.8|6652.8|6644.6|0
1626431620000|2021-07-16 10:33:40|6652.6|6646.6|6652.5|6646.5|6652.6|6646.6|6652.3|6646.3|0
1626431640000|2021-07-16 10:34:00|6652.8|6646.8|6652.8|6646.8|6652.8|6646.8|6652.8|6646.8|0
1626431650000|2021-07-16 10:34:10|6652.5|6646.5|6653.1|6647.1|6655|6647.1|6652.5|6644.6|0
1626431660000|2021-07-16 10:34:20|6653|6647|6653.1|6647.1|6655.3|6647.1|6652.6|6645.3|0
1626431670000|2021-07-16 10:34:30|6655.3|6645.3|6655|6645|6655.3|6647.8|6653.1|6645|0
1626431690000|2021-07-16 10:34:50|6654.6|6644.6|6654.6|6644.6|6654.6|6644.6|6654.6|6644.6|0
1626431700000|2021-07-16 10:35:00|6654.8|6644.8|6657|6647|6657|6647|6654.8|6644.8|0
1626431710000|2021-07-16 10:35:10|6655.1|6649.1|6655.6|6649.6|6657.3|6649.8|6655.1|6647.3|0
1626431720000|2021-07-16 10:35:20|6655.5|6649.5|6655.8|6649.8|6655.8|6649.8|6655.3|6649.3|0
1626431730000|2021-07-16 10:35:30|6656.1|6650.1|6657.8|6651.8|6659.3|6651.8|6656.1|6649.3|0
1626431750000|2021-07-16 10:35:50|6658.3|6652.3|6660.1|6654.1|6660.1|6654.1|6658.3|6652.3|0
1626431770000|2021-07-16 10:36:10|6660.3|6654.3|6660.6|6654.6|6660.6|6654.6|6660.3|6654.3|0
1626431780000|2021-07-16 10:36:20|6660.8|6654.8|6662.6|6656.6|6663|6657|6660.8|6654.8|0
1626431790000|2021-07-16 10:36:30|6662.8|6656.8|6663.1|6657.1|6663.1|6657.1|6662.8|6656.8|0
1626431810000|2021-07-16 10:36:50|6662.8|6656.8|6662.6|6656.6|6662.8|6656.8|6662.6|6656.6|0
1626431820000|2021-07-16 10:37:00|6663|6657|6664|6658|6664.6|6658.6|6663|6657|0
1626431830000|2021-07-16 10:37:10|6663.5|6657.5|6662.6|6656.6|6663.5|6657.5|6662.5|6656.5|0
1626431840000|2021-07-16 10:37:20|6663|6657|6663|6657|6663|6657|6663|6657|0
1626431850000|2021-07-16 10:37:30|6663.1|6657.1|6662.8|6656.8|6663.1|6657.1|6662.8|6656.8|0
1626431860000|2021-07-16 10:37:40|6662.5|6656.5|6662.3|6656.3|6662.5|6656.5|6662.3|6656.3|0
1626431870000|2021-07-16 10:37:50|6660.6|6654.6|6658.5|6652.5|6660.6|6654.6|6657.3|6651.3|0
1626431880000|2021-07-16 10:38:00|6659.7|6653.7|6664.3|6658.3|6666|6658.3|6659.7|6653.7|0
1626431890000|2021-07-16 10:38:10|6663.8|6657.8|6665.6|6655.6|6665.6|6657.8|6663.8|6655.6|0
1626431910000|2021-07-16 10:38:30|6663.8|6657.8|6664.1|6658.1|6664.1|6658.1|6663.8|6657.8|0
1626431920000|2021-07-16 10:38:40|6663.8|6657.8|6664.6|6658.6|6664.6|6658.6|6663.8|6657.8|0
1626431930000|2021-07-16 10:38:50|6663.4|6657.4|6663.4|6657.4|6663.4|6657.4|6663.4|6657.4|0
1626431940000|2021-07-16 10:39:00|6663.6|6653.6|6661.4|6655.4|6663.6|6655.4|6661.4|6653.6|0
1626431950000|2021-07-16 10:39:10|6660.6|6654.6|6660.1|6654.1|6663.3|6654.8|6659.8|6653.3|0
1626431970000|2021-07-16 10:39:30|6659.8|6653.8|6658.8|6652.8|6660.9|6653.8|6658.8|6650.9|0
1626431980000|2021-07-16 10:39:40|6660.9|6650.9|6660.4|6654.4|6660.9|6654.4|6659.1|6650.9|0
1626431990000|2021-07-16 10:39:50|6659.8|6653.8|6659.8|6653.8|6659.8|6653.8|6659.8|6653.8|0
1626432000000|2021-07-16 10:40:00|6660.4|6654.4|6660.4|6654.4|6660.4|6654.4|6660.4|6654.4|0
1626432010000|2021-07-16 10:40:10|6659.8|6653.8|6659.1|6653.1|6659.8|6653.8|6658.8|6652.8|0
1626432020000|2021-07-16 10:40:20|6660.6|6650.6|6656.8|6650.8|6660.6|6653.1|6656.8|6649.9|0
1626432030000|2021-07-16 10:40:30|6656.6|6650.6|6655.1|6649.1|6657.1|6651.1|6655.1|6649.1|0
1626432040000|2021-07-16 10:40:40|6655.3|6649.3|6655.3|6649.3|6655.6|6649.6|6655.1|6649.1|0
1626432050000|2021-07-16 10:40:50|6655.6|6649.6|6654.6|6648.6|6655.6|6649.6|6654.6|6648.6|0
1626432060000|2021-07-16 10:41:00|6654.4|6648.4|6654.4|6648.4|6654.4|6648.4|6653.9|6647.9|0
1626432070000|2021-07-16 10:41:10|6654.3|6648.3|6653.9|6647.9|6654.3|6648.3|6653.9|6647.9|0
1626432080000|2021-07-16 10:41:20|6653.8|6647.8|6654.4|6648.4|6654.4|6648.4|6653.4|6647.4|0
1626432090000|2021-07-16 10:41:30|6654.6|6648.6|6654.4|6648.4|6655.1|6649.1|6654.4|6648.4|0
1626432100000|2021-07-16 10:41:40|6654.3|6648.3|6654.1|6648.1|6654.4|6648.4|6653.9|6647.9|0
1626432110000|2021-07-16 10:41:50|6653.9|6647.9|6654.1|6648.1|6654.1|6648.1|6653.9|6647.9|0
1626432120000|2021-07-16 10:42:00|6653.6|6647.6|6652.1|6646.1|6653.6|6647.6|6651.6|6645.6|0
1626432130000|2021-07-16 10:42:10|6652.4|6646.4|6652.4|6646.4|6652.4|6646.4|6652.4|6646.4|0
1626432140000|2021-07-16 10:42:20|6653|6647|6656.1|6650.1|6657.6|6650.1|6653|6647|0
1626432150000|2021-07-16 10:42:30|6655.1|6649.1|6656.1|6650.1|6656.1|6650.1|6655.1|6649.1|0
1626432170000|2021-07-16 10:42:50|6657.6|6647.6|6655.1|6649.1|6657.9|6649.8|6655.1|6646.9|0
1626432180000|2021-07-16 10:43:00|6657.6|6647.6|6656.1|6650.1|6657.9|6650.1|6654.8|6647.3|0
1626432200000|2021-07-16 10:43:20|6655.1|6649.1|6655.1|6649.1|6657.6|6649.6|6655.1|6647.3|0
1626432210000|2021-07-16 10:43:30|6657.3|6647.3|6656.1|6650.1|6657.3|6650.1|6655.3|6647.3|0
1626432240000|2021-07-16 10:44:00|6657.9|6647.9|6658.9|6648.9|6658.9|6650.1|6655.8|6647.8|0
1626432250000|2021-07-16 10:44:10|6656.1|6650.1|6658.9|6648.9|6658.9|6650.1|6656.1|6648.9|0
1626432260000|2021-07-16 10:44:20|6658.6|6648.6|6658.9|6648.9|6658.9|6648.9|6658.6|6648.6|0
1626432270000|2021-07-16 10:44:30|6658.6|6648.6|6658.6|6648.6|6658.8|6650.8|6656.8|6648.6|0
1626432280000|2021-07-16 10:44:40|6658.9|6648.9|6658.9|6648.9|6658.9|6648.9|6658.9|6648.9|0
1626432290000|2021-07-16 10:44:50|6659.1|6649.1|6657.8|6651.8|6659.6|6652.5|6657.3|6649.1|0
1626432300000|2021-07-16 10:45:00|6657.6|6651.6|6655.8|6649.8|6657.6|6651.6|6655.8|6649.8|0
1626432310000|2021-07-16 10:45:10|6656.1|6650.1|6655.8|6649.8|6656.1|6650.1|6655.8|6649.8|0
1626432320000|2021-07-16 10:45:20|6656.6|6650.6|6656.3|6650.3|6656.6|6650.6|6656.3|6650.3|0
1626432330000|2021-07-16 10:45:30|6656.1|6650.1|6655.3|6649.3|6656.1|6650.1|6655.3|6649.3|0
1626432360000|2021-07-16 10:46:00|6655.1|6649.1|6651.8|6645.8|6655.1|6649.1|6651.3|6644.3|0
1626432400000|2021-07-16 10:46:40|6652.1|6646.1|6652.1|6646.1|6652.1|6646.1|6652.1|6646.1|0
1626432410000|2021-07-16 10:46:50|6651.9|6645.9|6654.9|6644.9|6654.9|6645.9|6651.9|6644.6|0
1626432430000|2021-07-16 10:47:10|6655.3|6645.3|6655.3|6645.3|6655.3|6647.4|6652.8|6645.3|0
1626432450000|2021-07-16 10:47:30|6653.4|6647.4|6655.3|6645.3|6655.3|6647.4|6653.4|6645.3|0
1626432460000|2021-07-16 10:47:40|6653.4|6647.4|6653.3|6647.3|6653.4|6647.4|6653.3|6647.3|0
1626432470000|2021-07-16 10:47:50|6652.9|6646.9|6652.1|6646.1|6652.9|6646.9|6652.1|6646.1|0
1626432480000|2021-07-16 10:48:00|6651.6|6645.6|6651.3|6645.3|6651.6|6645.6|6651.3|6645.3|0
1626432510000|2021-07-16 10:48:30|6651.8|6645.8|6651.8|6645.8|6651.8|6645.8|6651.8|6645.8|0
1626432520000|2021-07-16 10:48:40|6651.4|6645.4|6651.8|6645.8|6651.8|6645.8|6651.4|6645.4|0
1626432530000|2021-07-16 10:48:50|6651.4|6645.4|6651.4|6645.4|6651.4|6645.4|6651.4|6645.4|0
1626432540000|2021-07-16 10:49:00|6651.8|6645.8|6651.8|6645.8|6651.8|6645.8|6651.8|6645.8|0
1626432550000|2021-07-16 10:49:10|6651.6|6645.6|6651.6|6645.6|6651.6|6645.6|6651.6|6645.6|0
1626432560000|2021-07-16 10:49:20|6651.3|6645.3|6647.4|6641.4|6651.3|6645.3|6647.4|6641.4|4
1626432570000|2021-07-16 10:49:30|6647.1|6641.1|6647.1|6641.1|6647.4|6641.4|6647.1|6641.1|0
1626432590000|2021-07-16 10:49:50|6647.4|6641.4|6647.3|6641.3|6647.4|6641.4|6647.3|6641.3|0
1626432600000|2021-07-16 10:50:00|6647.6|6641.6|6648.9|6642.9|6649.4|6643.4|6647.6|6641.6|0
1626432610000|2021-07-16 10:50:10|6649.2|6643.2|6650.4|6644.4|6650.4|6644.4|6649.2|6643.2|1
1626432630000|2021-07-16 10:50:30|6650.7|6644.7|6650.4|6644.4|6650.7|6644.7|6650.4|6644.4|0
1626432640000|2021-07-16 10:50:40|6650.1|6644.1|6650.1|6644.1|6651.9|6644.4|6649.1|6640.4|0
1626432650000|2021-07-16 10:50:50|6649.8|6643.8|6649.8|6643.8|6649.8|6643.8|6649.8|6643.8|0
1626432660000|2021-07-16 10:51:00|6651.6|6641.6|6647.7|6641.7|6651.6|6643.2|6647.7|6640.2|1
1626432670000|2021-07-16 10:51:10|6647.9|6641.9|6649.9|6639.9|6649.9|6642.7|6647.7|6639.9|2
1626432680000|2021-07-16 10:51:20|6648.1|6642.1|6649.1|6643.1|6649.1|6643.1|6648.1|6642.1|0
1626432700000|2021-07-16 10:51:40|6650.6|6640.6|6649.1|6643.1|6650.6|6643.1|6649.1|6640.6|0
1626432720000|2021-07-16 10:52:00|6646.6|6640.6|6647.8|6641.8|6648.1|6642.1|6646.6|6640.6|0
1626432730000|2021-07-16 10:52:10|6647.1|6641.1|6646.6|6640.6|6647.6|6641.6|6646.6|6640.6|1
1626432740000|2021-07-16 10:52:20|6646.8|6640.8|6648.1|6642.1|6648.1|6642.1|6646.8|6640.8|1
1626432750000|2021-07-16 10:52:30|6650.1|6644.1|6651.6|6641.6|6651.6|6644.1|6650.1|6641.6|0
1626432760000|2021-07-16 10:52:40|6649.4|6643.4|6649.1|6643.1|6649.4|6643.4|6649.1|6643.1|0
1626432770000|2021-07-16 10:52:50|6649.7|6643.7|6649.4|6643.4|6649.7|6643.7|6649.4|6643.4|0
1626432780000|2021-07-16 10:53:00|6649.7|6643.7|6649.7|6643.7|6649.7|6643.7|6649.7|6643.7|0
1626432790000|2021-07-16 10:53:10|6649.2|6643.2|6649.2|6643.2|6649.2|6643.2|6649.2|6643.2|0
1626432800000|2021-07-16 10:53:20|6649.4|6643.4|6649.4|6643.4|6649.7|6643.7|6649.4|6643.4|0
1626432810000|2021-07-16 10:53:30|6649.7|6643.7|6649.7|6643.7|6649.7|6643.7|6649.7|6643.7|0
1626432830000|2021-07-16 10:53:50|6645.9|6639.9|6645.2|6639.2|6645.9|6639.9|6645.2|6639.2|4
1626432850000|2021-07-16 10:54:10|6645.5|6639.5|6645.5|6639.5|6645.5|6639.5|6645.5|6639.5|0
1626432860000|2021-07-16 10:54:20|6645.9|6639.9|6645.9|6639.9|6645.9|6639.9|6645.9|6639.9|1
1626432870000|2021-07-16 10:54:30|6645.5|6639.5|6645.5|6639.5|6645.5|6639.5|6645.5|6639.5|0
1626432890000|2021-07-16 10:54:50|6647.4|6641.4|6647.5|6641.5|6647.5|6641.5|6647|6641|3
1626432900000|2021-07-16 10:55:00|6647.9|6641.9|6647.5|6641.5|6647.9|6641.9|6647|6641|0
1626432910000|2021-07-16 10:55:10|6647.2|6641.2|6647.2|6641.2|6647.2|6641.2|6647.2|6641.2|0
1626432920000|2021-07-16 10:55:20|6647.4|6641.4|6647.7|6641.7|6650.9|6642.7|6647.4|6640.9|0
1626432950000|2021-07-16 10:55:50|6647.5|6641.5|6647.5|6641.5|6647.5|6641.5|6646.9|6640.9|0
1626432960000|2021-07-16 10:56:00|6646.7|6640.7|6647|6641|6647.2|6641.2|6646.6|6640.6|0
1626432980000|2021-07-16 10:56:20|6646.7|6640.7|6647.9|6641.9|6647.9|6641.9|6646.7|6640.7|0
1626432990000|2021-07-16 10:56:30|6647.5|6641.5|6648|6642|6649|6643|6647.5|6641.5|0
1626433000000|2021-07-16 10:56:40|6648.4|6642.4|6648.7|6642.7|6648.7|6642.7|6648|6642|0
1626433010000|2021-07-16 10:56:50|6648.4|6642.4|6648.7|6642.7|6648.7|6642.7|6648.4|6642.4|0
1626433020000|2021-07-16 10:57:00|6648.4|6642.4|6650.9|6640.9|6650.9|6642.7|6648.4|6640.9|0
1626433040000|2021-07-16 10:57:20|6651.2|6641.2|6653.5|6643.5|6653.5|6644.2|6649.4|6641.2|0
1626433060000|2021-07-16 10:57:40|6651.3|6645.3|6650.5|6644.5|6651.3|6645.3|6650.5|6644.5|0
1626433070000|2021-07-16 10:57:50|6650.3|6644.3|6650|6644|6650.3|6644.3|6650|6644|0
1626433080000|2021-07-16 10:58:00|6650.2|6644.2|6651.5|6645.5|6651.5|6645.5|6650.2|6644.2|0
1626433090000|2021-07-16 10:58:10|6651.3|6645.3|6651|6645|6651.3|6645.3|6651|6645|0
1626433100000|2021-07-16 10:58:20|6651.5|6645.5|6652|6646|6652.5|6646.5|6651.5|6645.5|0
1626433120000|2021-07-16 10:58:40|6653|6647|6653|6647|6653|6647|6653|6647|0
1626433170000|2021-07-16 10:59:30|6651.5|6645.5|6651.5|6645.5|6651.5|6645.5|6651.5|6645.5|0
1626433240000|2021-07-16 11:00:40|6651.7|6645.7|6652|6646|6652|6646|6651.7|6645.7|0
1626433250000|2021-07-16 11:00:50|6652.4|6646.4|6652.5|6646.5|6653|6647|6652.4|6646.4|0
1626433260000|2021-07-16 11:01:00|6652.7|6646.7|6653|6647|6653|6647|6652.7|6646.7|0
1626433290000|2021-07-16 11:01:30|6652.5|6646.5|6652.7|6646.7|6652.7|6646.7|6652.5|6646.5|0
1626433300000|2021-07-16 11:01:40|6652.5|6646.5|6652.5|6646.5|6653|6647|6652.5|6646.5|0
1626433310000|2021-07-16 11:01:50|6653|6647|6652.8|6646.8|6653|6647|6652.8|6646.8|0
1626433320000|2021-07-16 11:02:00|6652.5|6646.5|6653|6647|6653|6647|6652.5|6646.5|0
1626433360000|2021-07-16 11:02:40|6653.3|6647.3|6653.2|6647.2|6653.7|6647.7|6652.7|6646.7|1
1626433370000|2021-07-16 11:02:50|6653|6647|6652.3|6646.3|6653|6647|6652|6646|0
1626433380000|2021-07-16 11:03:00|6651.3|6645.3|6651.3|6645.3|6651.3|6645.3|6651.3|6645.3|0
1626433440000|2021-07-16 11:04:00|6650.8|6644.8|6648.7|6642.7|6650.8|6644.8|6648.7|6642.7|0
1626433460000|2021-07-16 11:04:20|6650.2|6644.2|6652|6646|6652.5|6646|6650.2|6642.5|2
1626433500000|2021-07-16 11:05:00|6653.8|6643.8|6652.5|6646.5|6653.8|6646.5|6651.9|6642.8|0
1626433510000|2021-07-16 11:05:10|6652.7|6646.7|6652.5|6646.5|6653|6647|6652.5|6646.5|0
1626433520000|2021-07-16 11:05:20|6652.7|6646.7|6653|6647|6653|6647|6652.7|6646.7|0
1626433530000|2021-07-16 11:05:30|6653.3|6647.3|6653.3|6647.3|6653.3|6647.3|6653.3|6647.3|0
1626433540000|2021-07-16 11:05:40|6653.2|6647.2|6653.5|6647.5|6654|6648|6653.2|6647.2|0
1626433550000|2021-07-16 11:05:50|6654|6648|6653|6647|6654|6648|6653|6647|0
1626433560000|2021-07-16 11:06:00|6654.8|6644.8|6651.8|6645.8|6654.8|6646|6651.7|6644.5|0
1626433570000|2021-07-16 11:06:10|6652.2|6646.2|6652|6646|6652.8|6646.8|6651.8|6645.8|0
1626433580000|2021-07-16 11:06:20|6651.5|6645.5|6651.5|6645.5|6651.5|6645.5|6651.5|6645.5|0
1626433600000|2021-07-16 11:06:40|6651|6645|6650.5|6644.5|6651|6645|6650.5|6644.5|0
1626433610000|2021-07-16 11:06:50|6650.3|6644.3|6650|6644|6650.3|6644.3|6649.5|6643.5|0
1626433620000|2021-07-16 11:07:00|6649.8|6643.8|6650|6644|6650.5|6644.5|6649.8|6643.8|1
1626433630000|2021-07-16 11:07:10|6650.3|6644.3|6650|6644|6652.8|6644.7|6650|6642.2|0
1626433700000|2021-07-16 11:08:20|6652.8|6642.8|6652.8|6642.8|6652.8|6642.8|6652.8|6642.8|0
1626433730000|2021-07-16 11:08:50|6650.3|6644.3|6651.3|6641.3|6652.8|6644.3|6650.3|6641.3|0
1626433760000|2021-07-16 11:09:20|6649.7|6643.7|6652.8|6642.8|6652.8|6644.3|6649.7|6642.5|0
1626433780000|2021-07-16 11:09:40|6650.6|6644.6|6652.8|6642.8|6652.8|6644.6|6650.3|6642.3|0
1626433800000|2021-07-16 11:10:00|6650.5|6644.5|6652.8|6642.8|6652.8|6644.6|6650|6642|0
1626433810000|2021-07-16 11:10:10|6654.3|6648.3|6655.5|6649.5|6655.5|6649.5|6654.3|6648.3|0
1626433820000|2021-07-16 11:10:20|6655.3|6649.3|6654.7|6648.7|6655.3|6649.3|6654.7|6648.7|0
1626433830000|2021-07-16 11:10:30|6655|6649|6655|6649|6655|6649|6655|6649|0
1626433850000|2021-07-16 11:10:50|6654.7|6648.7|6655|6649|6655|6649|6654.7|6648.7|0
1626433890000|2021-07-16 11:11:30|6654.8|6648.8|6652.7|6646.7|6655.8|6648.8|6652.7|6645.5|0
1626433900000|2021-07-16 11:11:40|6655.8|6645.8|6655.8|6645.8|6655.8|6645.8|6655.5|6645.5|0
1626433920000|2021-07-16 11:12:00|6655.2|6645.2|6655.8|6645.8|6655.8|6645.8|6655.2|6645.2|0
1626433930000|2021-07-16 11:12:10|6655|6645|6655.3|6645.3|6655.3|6645.3|6655|6645|0
1626433950000|2021-07-16 11:12:30|6655.8|6645.8|6655.8|6645.8|6655.8|6645.8|6655.8|6645.8|0
1626433990000|2021-07-16 11:13:10|6655.2|6645.2|6655.8|6645.8|6656.1|6648|6654|6645.2|0
1626434000000|2021-07-16 11:13:20|6655.5|6645.5|6655.8|6645.8|6655.8|6645.8|6655.5|6645.5|0
1626434010000|2021-07-16 11:13:30|6656|6646|6657.1|6647.1|6657.3|6648.6|6654.6|6646|0
1626434020000|2021-07-16 11:13:40|6656.8|6646.8|6656.8|6646.8|6657.1|6647.1|6656.8|6646.8|0
1626434030000|2021-07-16 11:13:50|6654.6|6648.6|6657.1|6647.1|6657.1|6648.6|6654.6|6646.8|0
1626434040000|2021-07-16 11:14:00|6656.8|6646.8|6656.8|6646.8|6657.1|6647.1|6656.8|6646.8|0
1626434050000|2021-07-16 11:14:10|6657.1|6647.1|6657.1|6647.1|6657.1|6647.1|6657.1|6647.1|0
1626434060000|2021-07-16 11:14:20|6654.1|6648.1|6653.8|6643.8|6654.1|6648.1|6653|6643.8|0
1626434070000|2021-07-16 11:14:30|6654.1|6644.1|6652.3|6646.3|6654.1|6646.3|6652.3|6644.1|0
1626434090000|2021-07-16 11:14:50|6654.1|6644.1|6649.8|6643.8|6654.1|6644.1|6649.6|6643.6|0
1626434100000|2021-07-16 11:15:00|6650.1|6644.1|6650|6644|6650.1|6644.1|6649.8|6643.8|0
1626434110000|2021-07-16 11:15:10|6649.6|6643.6|6650.1|6644.1|6650.1|6644.1|6649.6|6643.6|0
1626434140000|2021-07-16 11:15:40|6652|6646|6652|6646|6652|6646|6652|6646|0
1626434150000|2021-07-16 11:15:50|6654.5|6644.5|6654.1|6644.1|6654.5|6644.5|6654.1|6644.1|0
1626434190000|2021-07-16 11:16:30|6654.5|6644.5|6652.6|6646.6|6654.5|6646.6|6652|6644.5|0
1626434210000|2021-07-16 11:16:50|6654.8|6644.8|6653|6647|6654.8|6647|6653|6644.5|0
1626434220000|2021-07-16 11:17:00|6653.3|6647.3|6653|6647|6653.8|6647.8|6651.8|6645.8|0
1626434240000|2021-07-16 11:17:20|6654|6648|6657.3|6651.3|6657.6|6651.6|6654|6648|1
1626434260000|2021-07-16 11:17:40|6657.5|6651.5|6659.8|6653.8|6660.4|6654.4|6657|6651|0
1626434270000|2021-07-16 11:17:50|6660|6654|6660.1|6654.1|6660.1|6654.1|6660|6654|0
1626434280000|2021-07-16 11:18:00|6659.9|6653.9|6659.6|6653.6|6660.1|6654.1|6659.3|6653.3|0
1626434290000|2021-07-16 11:18:10|6658.8|6652.8|6658|6652|6658.8|6652.8|6658|6652|0
1626434300000|2021-07-16 11:18:20|6658.3|6652.3|6658.3|6652.3|6658.3|6652.3|6658.3|6652.3|0
1626434310000|2021-07-16 11:18:30|6658.5|6652.5|6658.6|6652.6|6658.6|6652.6|6658.5|6652.5|0
1626434320000|2021-07-16 11:18:40|6659|6653|6663.3|6657.3|6663.3|6657.3|6659|6653|0
1626434330000|2021-07-16 11:18:50|6663.1|6657.1|6663.3|6657.3|6663.3|6657.3|6663.1|6657.1|0
1626434340000|2021-07-16 11:19:00|6663.1|6657.1|6663.1|6657.1|6663.1|6657.1|6663.1|6657.1|0
1626434350000|2021-07-16 11:19:10|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|6662.6|6656.6|0
1626434370000|2021-07-16 11:19:30|6662.4|6656.4|6662.6|6656.6|6662.6|6656.6|6662.4|6656.4|0
1626434380000|2021-07-16 11:19:40|6661.8|6655.8|6660.8|6654.8|6661.8|6655.8|6660.8|6654.8|0
1626434390000|2021-07-16 11:19:50|6660.1|6654.1|6660.5|6654.5|6660.5|6654.5|6660.1|6654.1|1
1626434430000|2021-07-16 11:20:30|6659.1|6653.1|6657.6|6651.6|6659.1|6653.1|6657.6|6651.6|2
1626434440000|2021-07-16 11:20:40|6657.3|6651.3|6657.3|6651.3|6657.3|6651.3|6657.3|6651.3|0
1626434450000|2021-07-16 11:20:50|6657.5|6651.5|6659|6653|6659.5|6653.5|6657.5|6651.5|0
1626434460000|2021-07-16 11:21:00|6657.8|6651.8|6657.8|6651.8|6657.8|6651.8|6657.8|6651.8|0
1626434470000|2021-07-16 11:21:10|6657.6|6651.6|6657.6|6651.6|6657.6|6651.6|6657.6|6651.6|0
1626434480000|2021-07-16 11:21:20|6657.5|6651.5|6658.3|6652.3|6658.3|6652.3|6657.5|6651.5|0
1626434490000|2021-07-16 11:21:30|6657.8|6651.8|6657.5|6651.5|6658.3|6652.3|6657.5|6651.5|0
1626434500000|2021-07-16 11:21:40|6658.6|6652.6|6659.1|6653.1|6659.1|6653.1|6658.6|6652.6|0
1626434530000|2021-07-16 11:22:10|6658.9|6652.9|6658.9|6652.9|6658.9|6652.9|6658.9|6652.9|0
1626434540000|2021-07-16 11:22:20|6659.4|6653.4|6659.1|6653.1|6659.4|6653.4|6659.1|6653.1|0
1626434590000|2021-07-16 11:23:10|6658.8|6652.8|6659.1|6653.1|6659.1|6653.1|6658.8|6652.8|0
1626434600000|2021-07-16 11:23:20|6659|6653|6659.6|6653.6|6659.6|6653.6|6659|6653|0
1626434610000|2021-07-16 11:23:30|6660.3|6654.3|6661|6655|6661|6655|6660.3|6654.3|1
1626434630000|2021-07-16 11:23:50|6662.3|6656.3|6664|6658|6664|6658|6662.3|6656.3|1
1626434640000|2021-07-16 11:24:00|6663.3|6657.3|6663.3|6657.3|6663.3|6657.3|6663.3|6657.3|2
1626434650000|2021-07-16 11:24:10|6663.6|6657.6|6663.6|6657.6|6663.6|6657.6|6663.6|6657.6|0
1626434660000|2021-07-16 11:24:20|6664.5|6658.5|6664.5|6658.5|6664.5|6658.5|6664.5|6658.5|0
1626434670000|2021-07-16 11:24:30|6666.4|6660.4|6673.5|6667.5|6673.5|6667.5|6666.4|6660.4|18
1626434680000|2021-07-16 11:24:40|6674.2|6668.2|6674.2|6668.2|6680.5|6670.5|6674.2|6668.2|12
1626434690000|2021-07-16 11:24:50|6674|6668|6671.5|6665.5|6674|6668|6671.5|6665.5|1
1626434700000|2021-07-16 11:25:00|6671.9|6665.9|6674.8|6668.8|6674.8|6668.8|6671.9|6665.9|1
1626434730000|2021-07-16 11:25:30|6675.1|6669.1|6675.1|6669.1|6675.1|6669.1|6675.1|6669.1|0
1626434740000|2021-07-16 11:25:40|6674.8|6668.8|6675.1|6669.1|6675.1|6669.1|6674.8|6668.8|0
1626434750000|2021-07-16 11:25:50|6674.8|6668.8|6675.1|6669.1|6675.1|6669.1|6674.8|6668.8|0
1626434770000|2021-07-16 11:26:10|6675.5|6669.5|6685|6679|6685|6679|6675.5|6669.5|6
1626434790000|2021-07-16 11:26:30|6685.4|6679.4|6685.4|6679.4|6685.7|6679.7|6685.2|6679.2|2
1626434800000|2021-07-16 11:26:40|6685.7|6679.7|6685.7|6679.7|6685.7|6679.7|6685.7|6679.7|0
1626434810000|2021-07-16 11:26:50|6685.9|6679.9|6685.9|6679.9|6685.9|6679.9|6685.9|6679.9|1
1626434820000|2021-07-16 11:27:00|6685.5|6679.5|6685.9|6679.9|6685.9|6679.9|6685.5|6679.5|2
1626434830000|2021-07-16 11:27:10|6684.2|6678.2|6682.5|6676.5|6684.2|6678.2|6682.5|6676.5|4
1626434840000|2021-07-16 11:27:20|6683.9|6673.9|6681.4|6675.4|6683.9|6676.4|6680.9|6673.9|0
1626434850000|2021-07-16 11:27:30|6683.2|6673.2|6681.4|6675.4|6683.2|6675.4|6680.4|6673.2|0
1626434860000|2021-07-16 11:27:40|6683.5|6673.5|6682.9|6676.9|6683.5|6676.9|6682.9|6673.5|0
1626434870000|2021-07-16 11:27:50|6683.4|6677.4|6682.7|6676.7|6683.4|6677.4|6682.4|6676.4|0
1626434880000|2021-07-16 11:28:00|6682.4|6676.4|6681.2|6675.2|6683.4|6677.4|6681.2|6675.2|0
1626434890000|2021-07-16 11:28:10|6681|6675|6681.5|6675.5|6681.5|6675.5|6681|6675|1
1626434900000|2021-07-16 11:28:20|6682|6676|6682|6676|6682|6676|6682|6676|0
1626434910000|2021-07-16 11:28:30|6682.4|6676.4|6682.4|6676.4|6682.4|6676.4|6682.4|6676.4|0
1626434920000|2021-07-16 11:28:40|6682|6676|6681.9|6675.9|6682|6676|6681.9|6675.9|0
1626434940000|2021-07-16 11:29:00|6682.2|6676.2|6682.2|6676.2|6682.2|6676.2|6682.2|6676.2|0
1626434950000|2021-07-16 11:29:10|6682|6676|6681.4|6675.4|6682|6676|6681.4|6675.4|0
1626434970000|2021-07-16 11:29:30|6680.9|6674.9|6680.9|6674.9|6680.9|6674.9|6680.9|6674.9|0
1626434980000|2021-07-16 11:29:40|6680.3|6674.3|6680.3|6674.3|6680.3|6674.3|6680.3|6674.3|0
1626434990000|2021-07-16 11:29:50|6682.8|6672.8|6680.3|6674.3|6682.8|6674.3|6680.3|6672.8|0
1626435000000|2021-07-16 11:30:00|6682.5|6672.5|6680.3|6674.3|6682.8|6674.7|6680.3|6672.5|0
1626435010000|2021-07-16 11:30:10|6680.5|6674.5|6680.5|6674.5|6680.5|6674.5|6680.5|6674.5|0
1626435030000|2021-07-16 11:30:30|6681|6675|6681|6675|6681|6675|6681|6675|0
1626435040000|2021-07-16 11:30:40|6681.5|6675.5|6681.5|6675.5|6681.5|6675.5|6681.5|6675.5|0
1626435050000|2021-07-16 11:30:50|6681.3|6675.3|6681|6675|6681.5|6675.5|6681|6675|0
1626435060000|2021-07-16 11:31:00|6681.2|6675.2|6681.5|6675.5|6681.5|6675.5|6681|6675|0
1626435070000|2021-07-16 11:31:10|6682.5|6676.5|6682.3|6676.3|6682.5|6676.5|6682.3|6676.3|0
1626435090000|2021-07-16 11:31:30|6682.5|6676.5|6682.7|6676.7|6683|6677|6682.5|6676.5|0
1626435100000|2021-07-16 11:31:40|6683|6677|6683|6677|6683.3|6677.3|6682.7|6676.7|0
1626435110000|2021-07-16 11:31:50|6683.7|6677.7|6683|6677|6683.7|6677.7|6683|6677|1
1626435120000|2021-07-16 11:32:00|6682.7|6676.7|6682.8|6676.8|6683.2|6677.2|6682.7|6676.7|0
1626435140000|2021-07-16 11:32:20|6683|6677|6683|6677|6683|6677|6683|6677|4
1626435150000|2021-07-16 11:32:30|||||||||1
1626435160000|2021-07-16 11:32:40|||||||||1
1626435200000|2021-07-16 11:33:20|6682.5|6676.5|6683.7|6677.7|6683.7|6677.7|6682.5|6676.5|2
1626435220000|2021-07-16 11:33:40|6683.8|6677.8|6683.7|6677.7|6683.8|6677.8|6683.7|6677.7|0
1626435230000|2021-07-16 11:33:50|6683.8|6677.8|6684.2|6678.2|6684.7|6678.7|6683.8|6677.8|0
1626435260000|2021-07-16 11:34:20|6684|6678|6685|6679|6685|6679|6683.7|6677.7|0
1626435270000|2021-07-16 11:34:30|6685.2|6679.2|6685|6679|6685.5|6679.5|6684.6|6678.6|0
1626435300000|2021-07-16 11:35:00|6685.6|6679.6|6685.9|6679.9|6685.9|6679.9|6685.6|6679.6|0
1626435330000|2021-07-16 11:35:30|6686.5|6680.5|6686.8|6680.8|6686.8|6680.8|6686.5|6680.5|1
1626435340000|2021-07-16 11:35:40|6686.3|6680.3|6686.6|6680.6|6686.6|6680.6|6686.3|6680.3|0
1626435360000|2021-07-16 11:36:00|6687|6681|6687|6681|6687|6681|6687|6681|0
1626435370000|2021-07-16 11:36:10|6687.1|6681.1|6687|6681|6687.1|6681.1|6687|6681|0
1626435380000|2021-07-16 11:36:20|6686.6|6680.6|6687|6681|6687.5|6681.5|6686.6|6680.6|3
1626435410000|2021-07-16 11:36:50|6686.6|6680.6|6687|6681|6687|6681|6686.6|6680.6|0
1626435420000|2021-07-16 11:37:00|6686.6|6680.6|6687|6681|6687|6681|6686.6|6680.6|0
1626435430000|2021-07-16 11:37:10|6686.6|6680.6|6686.6|6680.6|6686.6|6680.6|6686.6|6680.6|3
1626435450000|2021-07-16 11:37:30|6687|6681|6687|6681|6687|6681|6687|6681|0
1626435490000|2021-07-16 11:38:10|6687.5|6681.5|6688.6|6682.6|6688.6|6682.6|6687.5|6681.5|1
1626435500000|2021-07-16 11:38:20|6688.9|6682.9|6688.9|6682.9|6688.9|6682.9|6688.9|6682.9|11
1626435510000|2021-07-16 11:38:30|||||||||3
1626435520000|2021-07-16 11:38:40|6689.1|6683.1|6689.1|6683.1|6689.1|6683.1|6689.1|6683.1|8
1626435530000|2021-07-16 11:38:50|6689.3|6683.3|6690.9|6684.9|6693.1|6686.4|6689.3|6682.4|1
1626435540000|2021-07-16 11:39:00|6691.4|6685.4|6691.3|6685.3|6691.4|6685.4|6691.3|6685.3|0
1626435550000|2021-07-16 11:39:10|6691.9|6685.9|6691.3|6685.3|6691.9|6685.9|6691.3|6685.3|0
1626435560000|2021-07-16 11:39:20|6691.4|6685.4|6691.3|6685.3|6691.4|6685.4|6691.3|6685.3|0
1626435580000|2021-07-16 11:39:40|6691.8|6681.8|6692.4|6682.4|6692.4|6682.4|6691.8|6681.8|0
1626435590000|2021-07-16 11:39:50|6687.9|6677.9|6690.1|6675.1|6690.9|6678.6|6686.6|6674.3|0
1626435600000|2021-07-16 11:40:00|6689.6|6674.6|6689.9|6674.9|6690.4|6675.4|6689.6|6674.6|0
1626435610000|2021-07-16 11:40:10|6686.6|6676.6|6686.4|6676.4|6686.9|6676.9|6686.4|6676.4|0
1626435620000|2021-07-16 11:40:20|6686.6|6676.6|6688.9|6673.9|6688.9|6676.6|6686.6|6673.9|0
1626435640000|2021-07-16 11:40:40|6686.6|6676.6|6686.6|6676.6|6686.9|6676.9|6686.4|6676.4|0
1626435650000|2021-07-16 11:40:50|6686.4|6676.4|6686.8|6676.8|6686.8|6676.8|6686.3|6676.3|0
1626435660000|2021-07-16 11:41:00|6684.9|6678.9|6686.3|6680.3|6688.8|6680.3|6684.9|6676.8|0
1626435670000|2021-07-16 11:41:10|6688.3|6678.3|6686.3|6680.3|6688.3|6680.3|6686.3|6678.3|0
1626435680000|2021-07-16 11:41:20|6688.4|6678.4|6690.8|6684.8|6690.8|6684.8|6687.5|6678.4|0
1626435690000|2021-07-16 11:41:30|6689.9|6683.9|6689.9|6683.9|6689.9|6683.9|6689.9|6683.9|0
1626435700000|2021-07-16 11:41:40|6690.3|6684.3|6690.3|6684.3|6690.3|6684.3|6690.3|6684.3|0
1626435710000|2021-07-16 11:41:50|6690.8|6684.8|6689.8|6683.8|6690.9|6684.9|6689.8|6683.8|0
1626435720000|2021-07-16 11:42:00|6690.1|6684.1|6690.1|6684.1|6690.6|6684.6|6690.1|6684.1|0
1626435730000|2021-07-16 11:42:10|6691.1|6685.1|6691.9|6685.9|6691.9|6685.9|6691.1|6685.1|0
1626435740000|2021-07-16 11:42:20|6692.8|6686.8|6692.1|6686.1|6692.8|6686.8|6692.1|6686.1|1
1626435750000|2021-07-16 11:42:30|6692.4|6686.4|6692.1|6686.1|6692.4|6686.4|6692.1|6686.1|0
1626435780000|2021-07-16 11:43:00|6691.9|6685.9|6691.8|6685.8|6691.9|6685.9|6691.8|6685.8|1
1626435790000|2021-07-16 11:43:10|6692.1|6686.1|6691.8|6685.8|6692.1|6686.1|6691.8|6685.8|1
1626435800000|2021-07-16 11:43:20|||||||||1
1626435820000|2021-07-16 11:43:40|6692.1|6686.1|6692.1|6686.1|6692.1|6686.1|6692.1|6686.1|0
1626435840000|2021-07-16 11:44:00|6692.4|6686.4|6692.4|6686.4|6692.4|6686.4|6692.4|6686.4|0
1626435860000|2021-07-16 11:44:20|||||||||2
1626435880000|2021-07-16 11:44:40|6692.8|6686.8|6692.8|6686.8|6692.8|6686.8|6692.6|6686.6|0
1626435890000|2021-07-16 11:44:50|6692.6|6686.6|6692.6|6686.6|6692.8|6686.8|6692.6|6686.6|0
1626435920000|2021-07-16 11:45:20|6691.5|6685.5|6691.8|6685.8|6691.8|6685.8|6691.5|6685.5|0
1626435940000|2021-07-16 11:45:40|6691.4|6685.4|6691.4|6685.4|6691.4|6685.4|6691.4|6685.4|0
1626435960000|2021-07-16 11:46:00|6691.8|6685.8|6691.4|6685.4|6692.1|6686.1|6691.4|6685.4|1
1626435970000|2021-07-16 11:46:10|6692.1|6686.1|6692.4|6686.4|6692.4|6686.4|6692.1|6686.1|0
1626435990000|2021-07-16 11:46:30|6692.9|6686.9|6693.4|6687.4|6693.4|6687.4|6692.9|6686.9|0
1626436000000|2021-07-16 11:46:40|6693.2|6687.2|6693.6|6687.6|6693.9|6687.9|6692.9|6686.9|0
1626436010000|2021-07-16 11:46:50|6693.9|6687.9|6693.9|6687.9|6693.9|6687.9|6693.9|6687.9|0
1626436020000|2021-07-16 11:47:00|6694.6|6688.6|6697.4|6691.4|6697.4|6691.4|6694.6|6688.6|8
1626436030000|2021-07-16 11:47:10|6696.9|6690.9|6696.2|6690.2|6696.9|6690.9|6695.6|6689.6|0
1626436040000|2021-07-16 11:47:20|||||||||4
1626436060000|2021-07-16 11:47:40|6695.9|6689.9|6696.2|6690.2|6696.2|6690.2|6695.9|6689.9|0
1626436080000|2021-07-16 11:48:00|6696.1|6690.1|6696.4|6690.4|6696.7|6690.7|6696.1|6690.1|0
1626436090000|2021-07-16 11:48:10|6696.1|6690.1|6696.1|6690.1|6696.4|6690.4|6696.1|6690.1|0
1626436100000|2021-07-16 11:48:20|6695.9|6689.9|6695.6|6689.6|6695.9|6689.9|6695.6|6689.6|0
1626436120000|2021-07-16 11:48:40|6696.4|6690.4|6698.2|6692.2|6698.2|6692.2|6696.4|6690.4|0
1626436130000|2021-07-16 11:48:50|6697.7|6691.7|6697.2|6691.2|6697.7|6691.7|6697.2|6691.2|0
1626436170000|2021-07-16 11:49:30|6697.5|6691.5|6697.5|6691.5|6697.5|6691.5|6697.5|6691.5|0
1626436180000|2021-07-16 11:49:40|6697.2|6691.2|6697.2|6691.2|6697.2|6691.2|6697.2|6691.2|0
1626436230000|2021-07-16 11:50:30|6697|6691|6697.5|6691.5|6697.5|6691.5|6696.7|6690.7|5
1626436240000|2021-07-16 11:50:40|6697.7|6691.7|6698|6692|6698|6692|6697.7|6691.7|0
1626436250000|2021-07-16 11:50:50|6698.5|6692.5|6698.5|6692.5|6698.5|6692.5|6698.5|6692.5|0
1626436260000|2021-07-16 11:51:00|6698.4|6692.4|6697.7|6691.7|6698.4|6692.4|6697.7|6691.7|0
1626436270000|2021-07-16 11:51:10|6698|6692|6698|6692|6698|6692|6698|6692|0
1626436290000|2021-07-16 11:51:30|6697|6691|6698|6692|6698|6692|6697|6691|1
1626436300000|2021-07-16 11:51:40|6698.2|6692.2|6698.2|6692.2|6698.2|6692.2|6698.2|6692.2|0
1626436320000|2021-07-16 11:52:00|6697.9|6691.9|6697.9|6691.9|6698.2|6692.2|6697.5|6691.5|1
1626436360000|2021-07-16 11:52:40|6697.5|6691.5|6697.5|6691.5|6697.9|6691.9|6696.9|6690.9|0
1626436380000|2021-07-16 11:53:00|6696.9|6690.9|6696.6|6690.6|6696.9|6690.9|6696.6|6690.6|0
1626436390000|2021-07-16 11:53:10|6695.9|6689.9|6696.2|6690.2|6696.2|6690.2|6695.9|6689.9|0
1626436410000|2021-07-16 11:53:30|6696.6|6690.6|6696.6|6690.6|6696.9|6690.9|6696.6|6690.6|0
1626436420000|2021-07-16 11:53:40|6697.5|6691.5|6696.2|6690.2|6697.5|6691.5|6696.2|6690.2|0
1626436440000|2021-07-16 11:54:00|6695.6|6689.6|6695.6|6689.6|6695.6|6689.6|6695.6|6689.6|0
1626436450000|2021-07-16 11:54:10|6695.9|6689.9|6695.5|6689.5|6695.9|6689.9|6695.5|6689.5|1
1626436460000|2021-07-16 11:54:20|6695.2|6689.2|6695.2|6689.2|6695.2|6689.2|6695.2|6689.2|1
1626436470000|2021-07-16 11:54:30|6694.9|6688.9|6694.9|6688.9|6694.9|6688.9|6694.9|6688.9|0
1626436500000|2021-07-16 11:55:00|6694.5|6688.5|6694.9|6688.9|6694.9|6688.9|6694.5|6688.5|0
1626436520000|2021-07-16 11:55:20|6695.2|6689.2|6695.5|6689.5|6695.5|6689.5|6695.2|6689.2|1
1626436530000|2021-07-16 11:55:30|6695.8|6689.8|6695.9|6689.9|6697.2|6691.2|6695.8|6689.8|3
1626436560000|2021-07-16 11:56:00|6695.5|6689.5|6694.5|6688.5|6695.5|6689.5|6694.5|6688.5|0
1626436580000|2021-07-16 11:56:20|6694.2|6688.2|6694|6688|6694.2|6688.2|6694|6688|0
1626436600000|2021-07-16 11:56:40|6694.2|6688.2|6694|6688|6694.2|6688.2|6694|6688|0
1626436610000|2021-07-16 11:56:50|6694.2|6688.2|6694.2|6688.2|6694.2|6688.2|6694.2|6688.2|0
1626436620000|2021-07-16 11:57:00|6694|6688|6694|6688|6694|6688|6694|6688|0
1626436640000|2021-07-16 11:57:20|6691.9|6685.9|6693.5|6687.5|6693.5|6687.5|6691.9|6685.9|0
1626436650000|2021-07-16 11:57:30|6693.9|6687.9|6693.9|6687.9|6693.9|6687.9|6693.9|6687.9|0
1626436680000|2021-07-16 11:58:00|6693.5|6687.5|6693.9|6687.9|6693.9|6687.9|6693.5|6687.5|0
1626436700000|2021-07-16 11:58:20|6693.5|6687.5|6693.4|6687.4|6693.9|6687.9|6692.5|6686.5|0
1626436710000|2021-07-16 11:58:30|6693.7|6687.7|6693.7|6687.7|6693.7|6687.7|6693.7|6687.7|0
1626436720000|2021-07-16 11:58:40|6694|6688|6692.7|6686.7|6694.2|6688.2|6692.7|6686.7|0
1626436740000|2021-07-16 11:59:00|6693.4|6687.4|6692.4|6686.4|6693.4|6687.4|6692.4|6686.4|0
1626436750000|2021-07-16 11:59:10|6693.2|6687.2|6696.4|6690.4|6696.4|6690.4|6693.2|6687.2|1
1626436760000|2021-07-16 11:59:20|6696|6690|6696|6690|6696|6690|6695.4|6689.4|0
1626436770000|2021-07-16 11:59:30|6696.4|6690.4|6696|6690|6696.4|6690.4|6696|6690|0
1626436780000|2021-07-16 11:59:40|6696.4|6690.4|6696|6690|6696.4|6690.4|6696|6690|0
1626436790000|2021-07-16 11:59:50|6694.9|6688.9|6694.9|6688.9|6694.9|6688.9|6694.9|6688.9|0
1626436800000|2021-07-16 12:00:00|6695.2|6689.2|6695.5|6689.5|6695.5|6689.5|6695.2|6689.2|0
1626436810000|2021-07-16 12:00:10|6696|6690|6696.4|6690.4|6696.4|6690.4|6696|6690|0
1626436840000|2021-07-16 12:00:40|6695.4|6689.4|6695.4|6689.4|6695.4|6689.4|6695.4|6689.4|0
1626436850000|2021-07-16 12:00:50|6695.2|6689.2|6695.2|6689.2|6695.2|6689.2|6695.2|6689.2|0
1626436860000|2021-07-16 12:01:00|6695.5|6689.5|6695.2|6689.2|6695.5|6689.5|6695.2|6689.2|0
1626436870000|2021-07-16 12:01:10|6694.9|6688.9|6695.2|6689.2|6695.2|6689.2|6694.9|6688.9|0
1626436900000|2021-07-16 12:01:40|6694.5|6688.5|6693.5|6687.5|6694.9|6688.9|6693.5|6687.5|1
1626436910000|2021-07-16 12:01:50|6694.4|6688.4|6694.7|6688.7|6695.2|6689.2|6694.4|6688.4|0
1626436920000|2021-07-16 12:02:00|6694|6688|6694|6688|6694|6688|6693.7|6687.7|0
1626436930000|2021-07-16 12:02:10|6693.7|6687.7|6693.7|6687.7|6693.7|6687.7|6693.7|6687.7|0
1626436940000|2021-07-16 12:02:20|6694|6688|6693.7|6687.7|6694|6688|6693.7|6687.7|0
1626436980000|2021-07-16 12:03:00|6693.2|6687.2|6693.5|6687.5|6693.5|6687.5|6693.2|6687.2|0
1626436990000|2021-07-16 12:03:10|6693.2|6687.2|6693.2|6687.2|6693.2|6687.2|6693.2|6687.2|0
1626437000000|2021-07-16 12:03:20|6693.5|6687.5|6693.5|6687.5|6693.5|6687.5|6693.5|6687.5|0
1626437020000|2021-07-16 12:03:40|6693.8|6687.8|6693.5|6687.5|6693.8|6687.8|6693.5|6687.5|0
1626437030000|2021-07-16 12:03:50|6693.7|6687.7|6693.7|6687.7|6693.7|6687.7|6693.7|6687.7|1
1626437040000|2021-07-16 12:04:00|6694|6688|6694|6688|6694|6688|6694|6688|0
1626437060000|2021-07-16 12:04:20|6694.7|6688.7|6694.3|6688.3|6694.7|6688.7|6694.3|6688.3|2
1626437070000|2021-07-16 12:04:30|6694|6688|6694.3|6688.3|6694.3|6688.3|6694|6688|0
1626437090000|2021-07-16 12:04:50|6693.6|6687.6|6694|6688|6694.3|6688.3|6693.6|6687.6|1
1626437100000|2021-07-16 12:05:00|6693.7|6687.7|6693.7|6687.7|6693.7|6687.7|6693.7|6687.7|0
1626437110000|2021-07-16 12:05:10|6694|6688|6694.3|6688.3|6694.3|6688.3|6693.7|6687.7|0
1626437120000|2021-07-16 12:05:20|6693.7|6687.7|6693.7|6687.7|6693.7|6687.7|6693.7|6687.7|0
1626437130000|2021-07-16 12:05:30|6694.3|6688.3|6694|6688|6695|6689|6694|6688|0
1626437140000|2021-07-16 12:05:40|6693.8|6687.8|6695.2|6689.2|6695.2|6689.2|6693.8|6687.8|3
1626437150000|2021-07-16 12:05:50|6695.3|6689.3|6695.7|6689.7|6695.7|6689.7|6695.3|6689.3|0
1626437170000|2021-07-16 12:06:10|6696|6690|6696|6690|6696|6690|6695.7|6689.7|0
1626437180000|2021-07-16 12:06:20|6695.7|6689.7|6695.7|6689.7|6695.7|6689.7|6695.7|6689.7|0
1626437210000|2021-07-16 12:06:50|6696|6690|6696|6690|6696|6690|6696|6690|0
1626437220000|2021-07-16 12:07:00|6695.7|6689.7|6695|6689|6695.7|6689.7|6695|6689|2
1626437230000|2021-07-16 12:07:10|6694.8|6688.8|6694.2|6688.2|6694.8|6688.8|6694.2|6688.2|0
1626437240000|2021-07-16 12:07:20|6694.5|6688.5|6694.5|6688.5|6694.5|6688.5|6694.5|6688.5|0
1626437270000|2021-07-16 12:07:50|6694.7|6688.7|6695|6689|6695|6689|6694.7|6688.7|0
1626437280000|2021-07-16 12:08:00|6695.3|6689.3|6694.7|6688.7|6695.3|6689.3|6694.7|6688.7|0
1626437300000|2021-07-16 12:08:20|6694|6688|6694|6688|6694.3|6688.3|6694|6688|0
1626437310000|2021-07-16 12:08:30|6694.3|6688.3|6694.3|6688.3|6694.3|6688.3|6694.3|6688.3|0
1626437320000|2021-07-16 12:08:40|6694|6688|6694.3|6688.3|6694.3|6688.3|6694|6688|0
1626437330000|2021-07-16 12:08:50|6696.8|6690.8|6698|6688|6698.6|6690.8|6696.8|6688|2
1626437350000|2021-07-16 12:09:10|6696.8|6690.8|6696.8|6690.8|6696.8|6690.8|6696.8|6690.8|0
1626437360000|2021-07-16 12:09:20|6695.8|6689.8|6695.8|6689.8|6695.8|6689.8|6695.5|6689.5|0
1626437370000|2021-07-16 12:09:30|6695.5|6689.5|6695.8|6689.8|6695.8|6689.8|6695.5|6689.5|0
1626437380000|2021-07-16 12:09:40|6695.5|6689.5|6695.5|6689.5|6695.5|6689.5|6695.5|6689.5|0
1626437390000|2021-07-16 12:09:50|6696.8|6690.8|6696.8|6690.8|6696.8|6690.8|6696.8|6690.8|0
1626437400000|2021-07-16 12:10:00|6696.5|6690.5|6696.5|6690.5|6696.5|6690.5|6696.5|6690.5|0
1626437410000|2021-07-16 12:10:10|6696.1|6690.1|6697.8|6687.8|6697.8|6690.1|6696.1|6687.8|0
1626437430000|2021-07-16 12:10:30|6698|6688|6697.6|6687.6|6698|6688|6697.1|6687.1|0
1626437440000|2021-07-16 12:10:40|6698|6688|6698|6688|6698|6688|6698|6688|0
1626437460000|2021-07-16 12:11:00|6696.8|6690.8|6698.8|6692.8|6698.8|6692.8|6696.8|6690.8|0
1626437500000|2021-07-16 12:11:40|6699|6693|6699.3|6693.3|6699.3|6693.3|6699|6693|4
1626437510000|2021-07-16 12:11:50|6699.5|6693.5|6699.5|6693.5|6699.5|6693.5|6699.5|6693.5|2
1626437550000|2021-07-16 12:12:30|||||||||1
1626437570000|2021-07-16 12:12:50|6699.3|6693.3|6699.3|6693.3|6699.3|6693.3|6699.3|6693.3|0
1626437650000|2021-07-16 12:14:10|||||||||2
1626437660000|2021-07-16 12:14:20|6698.8|6692.8|6699.3|6693.3|6699.3|6693.3|6698.8|6692.8|1
1626437670000|2021-07-16 12:14:30|6699.1|6693.1|6699.3|6693.3|6699.3|6693.3|6698.8|6692.8|0
1626437690000|2021-07-16 12:14:50|6699.6|6693.6|6699.3|6693.3|6699.6|6693.6|6699.3|6693.3|3
1626437700000|2021-07-16 12:15:00|6699|6693|6699|6693|6699|6693|6699|6693|0
1626437710000|2021-07-16 12:15:10|6699.3|6693.3|6699.3|6693.3|6699.3|6693.3|6699.3|6693.3|2
1626437740000|2021-07-16 12:15:40|6699.6|6693.6|6700.3|6694.3|6700.3|6694.3|6699.3|6693.3|5
1626437750000|2021-07-16 12:15:50|6699.9|6693.9|6700.3|6694.3|6700.3|6694.3|6699.9|6693.9|0
1626437770000|2021-07-16 12:16:10|6700.4|6694.4|6701.6|6695.6|6701.6|6695.6|6700.4|6694.4|34
1626437780000|2021-07-16 12:16:20|6701.1|6695.1|6700.8|6694.8|6701.1|6695.1|6700.5|6694.5|4
1626437790000|2021-07-16 12:16:30|6701.1|6695.1|6701.1|6695.1|6701.1|6695.1|6701.1|6695.1|1
1626437800000|2021-07-16 12:16:40|6699.1|6693.1|6699|6693|6699.6|6693.6|6699|6693|2
1626437810000|2021-07-16 12:16:50|6695.6|6689.6|6695.6|6689.6|6695.6|6689.6|6694.4|6688.4|1
1626437820000|2021-07-16 12:17:00|6695.1|6689.1|6694.4|6688.4|6696.6|6689.1|6694.3|6685.8|0
1626437830000|2021-07-16 12:17:10|6696.3|6686.3|6694.8|6688.8|6696.3|6688.8|6694.8|6686.3|0
1626437840000|2021-07-16 12:17:20|6696.3|6686.3|6695.9|6689.9|6696.3|6689.9|6694.4|6686.3|0
1626437860000|2021-07-16 12:17:40|6695.4|6689.4|6695.9|6689.9|6695.9|6689.9|6695.4|6689.4|0
1626437870000|2021-07-16 12:17:50|6696.1|6690.1|6701.9|6691.9|6701.9|6694.9|6696.1|6690.1|1
1626437880000|2021-07-16 12:18:00|6696.8|6690.8|6696.8|6690.8|6696.8|6690.8|6696.8|6690.8|0
1626437890000|2021-07-16 12:18:10|6696.4|6690.4|6696.4|6690.4|6696.4|6690.4|6696.4|6690.4|0
1626437910000|2021-07-16 12:18:30|6696.9|6686.9|6694.8|6688.8|6696.9|6688.8|6694.8|6686.9|0
1626437920000|2021-07-16 12:18:40|6694.7|6688.7|6694.7|6688.7|6694.7|6688.7|6694.7|6688.7|0
1626437930000|2021-07-16 12:18:50|6696.9|6686.9|6696.9|6686.9|6696.9|6688.7|6694.4|6686.6|0
1626437950000|2021-07-16 12:19:10|6695.1|6689.1|6696.9|6686.9|6696.9|6689.1|6694.1|6686.9|0
1626437970000|2021-07-16 12:19:30|6696.6|6686.6|6696.6|6686.6|6696.6|6686.6|6696.6|6686.6|0
1626437980000|2021-07-16 12:19:40|6695.1|6689.1|6695.1|6689.1|6695.1|6689.1|6695.1|6689.1|0
1626438000000|2021-07-16 12:20:00|6696.9|6686.9|6696.9|6686.9|6696.9|6686.9|6696.9|6686.9|0
1626438010000|2021-07-16 12:20:10|6696.6|6686.6|6696.9|6686.9|6696.9|6686.9|6696.6|6686.6|0
1626438020000|2021-07-16 12:20:20|6694.4|6688.4|6692.1|6686.1|6695.9|6688.4|6692.1|6685.9|0
1626438030000|2021-07-16 12:20:30|6691.7|6685.7|6693.2|6683.2|6693.2|6685.7|6690.7|6682.9|1
1626438050000|2021-07-16 12:20:50|6690.2|6684.2|6689.7|6683.7|6690.2|6684.2|6689.7|6683.7|0
1626438060000|2021-07-16 12:21:00|6689.4|6683.4|6690.1|6684.1|6690.1|6684.1|6688.7|6682.7|1
1626438070000|2021-07-16 12:21:10|6690.4|6684.4|6690.9|6684.9|6690.9|6684.9|6690.4|6684.4|0
1626438080000|2021-07-16 12:21:20|6691.1|6685.1|6696.7|6686.7|6699.4|6686.7|6691.1|6684.4|1
1626438090000|2021-07-16 12:21:30|6696.4|6686.4|6698.4|6683.4|6699.4|6686.9|6695.3|6682.4|0
1626438100000|2021-07-16 12:21:40|6697.6|6682.6|6695.7|6685.7|6697.7|6686.6|6694.7|6682.6|0
1626438110000|2021-07-16 12:21:50|6695.2|6685.2|6695.2|6685.2|6695.2|6685.2|6694.2|6684.2|0
1626438130000|2021-07-16 12:22:10|6693.4|6683.4|6693.2|6683.2|6693.7|6683.7|6693.2|6683.2|0
1626438140000|2021-07-16 12:22:20|6693.4|6683.4|6694.7|6684.7|6697.7|6685.1|6693.2|6682.4|0
1626438150000|2021-07-16 12:22:30|6694.9|6684.9|6694.2|6684.2|6694.9|6684.9|6694.2|6684.2|0
1626438160000|2021-07-16 12:22:40|6693.9|6683.9|6692.4|6686.4|6694.2|6686.4|6692.4|6683.9|0
1626438180000|2021-07-16 12:23:00|6694.2|6684.2|6694.2|6684.2|6694.2|6684.2|6694.2|6684.2|0
1626438190000|2021-07-16 12:23:10|6695.7|6685.7|6695.9|6685.9|6695.9|6685.9|6695.7|6685.7|0
1626438210000|2021-07-16 12:23:30|6693.6|6687.6|6693.9|6687.9|6694.1|6688.1|6693.6|6687.6|0
1626438220000|2021-07-16 12:23:40|6693.6|6687.6|6693.6|6687.6|6693.6|6687.6|6693.6|6687.6|0
1626438230000|2021-07-16 12:23:50|6693.8|6687.8|6696.6|6690.6|6697.3|6690.6|6693.8|6687.3|0
1626438270000|2021-07-16 12:24:30|6696.8|6690.8|6698.9|6692.9|6700.3|6692.9|6696.8|6690.3|0
1626438280000|2021-07-16 12:24:40|6699.4|6693.4|6697.8|6691.8|6700.6|6693.4|6697.8|6690.3|0
1626438290000|2021-07-16 12:24:50|6697.6|6691.6|6697.6|6691.6|6697.8|6691.8|6697.3|6691.3|0
1626438300000|2021-07-16 12:25:00|6697.3|6691.3|6697.6|6691.6|6697.6|6691.6|6697.3|6691.3|0
1626438310000|2021-07-16 12:25:10|6697.8|6691.8|6696.8|6690.8|6697.8|6691.8|6696.8|6690.8|0
1626438320000|2021-07-16 12:25:20|6695.6|6689.6|6695.6|6689.6|6695.6|6689.6|6695.6|6689.6|0
1626438330000|2021-07-16 12:25:30|6695.9|6689.9|6695.4|6689.4|6695.9|6689.9|6695.4|6689.4|0
1626438350000|2021-07-16 12:25:50|6695|6689|6695.9|6685.9|6695.9|6689|6694.5|6685.9|2
1626438370000|2021-07-16 12:26:10|6697.4|6687.4|6696.4|6686.4|6697.4|6688.9|6694.9|6686.4|0
1626438380000|2021-07-16 12:26:20|6696.6|6686.6|6697.4|6687.4|6697.8|6687.8|6696.6|6686.6|0
1626438390000|2021-07-16 12:26:30|6696.9|6686.9|6691.9|6685.9|6696.9|6686.9|6691.9|6685.9|0
1626438400000|2021-07-16 12:26:40|6691.1|6685.1|6691.1|6685.1|6691.1|6685.1|6691.1|6685.1|0
1626438410000|2021-07-16 12:26:50|6691.6|6685.6|6690.6|6684.6|6691.6|6685.6|6690.6|6684.6|0
1626438420000|2021-07-16 12:27:00|6689.9|6683.9|6691.6|6685.6|6691.8|6685.8|6689.9|6683.9|0
1626438440000|2021-07-16 12:27:20|6691.8|6685.8|6692.1|6686.1|6692.8|6686.8|6691.8|6685.8|0
1626438450000|2021-07-16 12:27:30|6694.6|6684.6|6692.8|6686.8|6694.6|6686.8|6692.1|6684.5|0
1626438460000|2021-07-16 12:27:40|6691.9|6685.9|6691.1|6685.1|6691.9|6685.9|6690.1|6684.1|0
1626438470000|2021-07-16 12:27:50|6690.8|6684.8|6690.8|6684.8|6690.8|6684.8|6690.8|6684.8|0
1626438480000|2021-07-16 12:28:00|6691.1|6685.1|6691.6|6685.6|6691.6|6685.6|6691.1|6685.1|0
1626438490000|2021-07-16 12:28:10|6691.4|6685.4|6691.4|6685.4|6691.6|6685.6|6690.1|6684.1|0
1626438500000|2021-07-16 12:28:20|6690.9|6684.9|6691.6|6685.6|6691.6|6685.6|6690.9|6684.9|0
1626438530000|2021-07-16 12:28:50|6691.8|6685.8|6692|6686|6692|6686|6691.8|6685.8|0
1626438540000|2021-07-16 12:29:00|6692.3|6686.3|6691.4|6685.4|6692.3|6686.3|6691.1|6685.1|0
1626438550000|2021-07-16 12:29:10|6691.6|6685.6|6691.6|6685.6|6691.6|6685.6|6691.6|6685.6|0
1626438570000|2021-07-16 12:29:30|6691.8|6685.8|6692.1|6686.1|6692.6|6686.6|6691.8|6685.8|0
1626438580000|2021-07-16 12:29:40|6691.9|6685.9|6691.9|6685.9|6691.9|6685.9|6691.9|6685.9|0
1626438590000|2021-07-16 12:29:50|6691.4|6685.4|6691.4|6685.4|6691.4|6685.4|6691.4|6685.4|0
1626438600000|2021-07-16 12:30:00|6694.4|6684.4|6694.9|6688.9|6696.9|6689.4|6693.6|6683.9|0
1626438610000|2021-07-16 12:30:10|6694.4|6688.4|6693.4|6687.4|6694.4|6688.4|6693.4|6687.4|0
1626438620000|2021-07-16 12:30:20|6692.9|6686.9|6694.3|6684.3|6694.3|6686.9|6692.4|6684.3|0
1626438630000|2021-07-16 12:30:30|6694.6|6684.6|6694.6|6684.6|6694.6|6684.6|6694.3|6684.3|0
1626438640000|2021-07-16 12:30:40|6694.3|6684.3|6694.9|6684.9|6694.9|6684.9|6694.3|6684.3|0
1626438650000|2021-07-16 12:30:50|6694.6|6684.6|6694.6|6684.6|6694.6|6684.6|6694.6|6684.6|0
1626438660000|2021-07-16 12:31:00|6694.9|6684.9|6694.9|6684.9|6694.9|6684.9|6694.9|6684.9|0
1626438670000|2021-07-16 12:31:10|6693.1|6687.1|6695.9|6685.9|6695.9|6687.1|6693.1|6685.9|0
1626438680000|2021-07-16 12:31:20|6694.1|6688.1|6697.9|6687.9|6697.9|6690.6|6694.1|6687.9|0
1626438690000|2021-07-16 12:31:30|6696.1|6690.1|6696.1|6690.1|6696.1|6690.1|6696.1|6690.1|0
1626438710000|2021-07-16 12:31:50|6695.8|6689.8|6696.1|6690.1|6696.1|6690.1|6695.8|6689.8|0
1626438720000|2021-07-16 12:32:00|6695.9|6689.9|6693.4|6687.4|6695.9|6689.9|6693.4|6687.4|0
1626438730000|2021-07-16 12:32:10|6693.3|6687.3|6692.5|6686.5|6693.3|6687.3|6692|6686|6
1626438740000|2021-07-16 12:32:20|6692|6686|6691.5|6685.5|6692.1|6686.1|6691.5|6685.5|9
1626438750000|2021-07-16 12:32:30|6691.8|6685.8|6692.8|6686.8|6692.8|6686.8|6691.8|6685.8|1
1626438770000|2021-07-16 12:32:50|6693.3|6687.3|6694.1|6688.1|6694.5|6688.5|6693.3|6687.3|0
1626438780000|2021-07-16 12:33:00|6694.5|6688.5|6695.6|6685.6|6696.3|6688.5|6692.6|6685.6|0
1626438790000|2021-07-16 12:33:10|6696.3|6686.3|6693.1|6687.1|6697|6687.1|6693.1|6686|0
1626438800000|2021-07-16 12:33:20|6695.3|6685.3|6695.6|6685.6|6696|6687.5|6693.5|6685.3|0
1626438810000|2021-07-16 12:33:30|6695.3|6685.3|6696|6686|6696|6687.1|6693.1|6685.3|0
1626438820000|2021-07-16 12:33:40|6697|6687|6696.1|6686.1|6697|6689.1|6695.1|6685.8|1
1626438830000|2021-07-16 12:33:50|6696|6686|6696.6|6686.6|6696.6|6686.6|6695.8|6685.8|0
1626438840000|2021-07-16 12:34:00|6696.3|6686.3|6694.5|6688.5|6696.6|6688.5|6694.5|6686.1|0
1626438850000|2021-07-16 12:34:10|6694.3|6688.3|6692.8|6686.8|6696|6688.3|6692.8|6685.3|0
1626438860000|2021-07-16 12:34:20|6693.5|6687.5|6695.6|6685.6|6695.6|6687.5|6693.5|6685.6|0
1626438870000|2021-07-16 12:34:30|6693.1|6687.1|6695.6|6685.6|6695.6|6687.1|6693.1|6685.6|0
1626438880000|2021-07-16 12:34:40|6693.5|6687.5|6693.5|6687.5|6693.6|6687.6|6693.5|6687.5|0
1626438890000|2021-07-16 12:34:50|6692.6|6686.6|6693.1|6687.1|6693.1|6687.1|6692.3|6686.3|0
1626438900000|2021-07-16 12:35:00|6692.8|6686.8|6692.3|6686.3|6693|6687|6692.3|6686.3|0
1626438920000|2021-07-16 12:35:20|6692.6|6686.6|6693.6|6687.6|6693.6|6687.6|6691.8|6685.8|0
1626438930000|2021-07-16 12:35:30|6693|6687|6693.6|6687.6|6693.6|6687.6|6693|6687|0
1626438950000|2021-07-16 12:35:50|6693.3|6687.3|6694.1|6688.1|6694.1|6688.1|6693.3|6687.3|0
1626438960000|2021-07-16 12:36:00|6692.8|6686.8|6694.6|6688.6|6694.6|6688.6|6692.8|6686.8|3
1626438970000|2021-07-16 12:36:10|6694.3|6688.3|6699|6689|6699.3|6692|6694.3|6688.3|1
1626438990000|2021-07-16 12:36:30|6698.6|6688.6|6697.6|6687.6|6698.6|6690.5|6695.8|6687.6|0
1626439000000|2021-07-16 12:36:40|6698.3|6688.3|6698.3|6688.3|6698.6|6688.6|6698.3|6688.3|0
1626439010000|2021-07-16 12:36:50|6698.6|6688.6|6698.6|6688.6|6698.6|6688.6|6698.3|6688.3|0
1626439020000|2021-07-16 12:37:00|6699|6689|6697.5|6691.5|6699|6691.5|6697.5|6689|0
1626439030000|2021-07-16 12:37:10|6697.6|6691.6|6699.3|6689.3|6699.3|6691.6|6697.6|6689.3|0
1626439040000|2021-07-16 12:37:20|6697.1|6691.1|6697.4|6691.4|6697.4|6691.4|6697.1|6691.1|0
1626439050000|2021-07-16 12:37:30|6696.8|6690.8|6698.6|6688.6|6698.6|6690.8|6696.1|6688.6|0
1626439060000|2021-07-16 12:37:40|6696.4|6690.4|6696.1|6690.1|6698.9|6690.4|6695.8|6688|0
1626439070000|2021-07-16 12:37:50|6698.3|6688.3|6698.9|6688.9|6698.9|6688.9|6698.3|6688.3|0
1626439080000|2021-07-16 12:38:00|6698.6|6688.6|6697.3|6691.3|6698.6|6691.6|6696|6688.6|0
1626439090000|2021-07-16 12:38:10|6697.6|6691.6|6698.3|6692.3|6698.3|6692.3|6697.6|6691.6|0
1626439100000|2021-07-16 12:38:20|6699|6693|6698.6|6692.6|6701|6695|6698.6|6692.6|1
1626439110000|2021-07-16 12:38:30|6698|6692|6698.3|6692.3|6698.3|6692.3|6698|6692|0
1626439120000|2021-07-16 12:38:40|6699.4|6693.4|6700.8|6694.8|6700.8|6694.8|6699.4|6693.4|1
1626439130000|2021-07-16 12:38:50|6701|6695|6701.8|6695.8|6702.3|6696.3|6701|6695|0
1626439140000|2021-07-16 12:39:00|6701.5|6695.5|6698|6692|6703.1|6697.1|6698|6692|1
1626439150000|2021-07-16 12:39:10|6699|6693|6700|6694|6700|6694|6699|6693|0
1626439160000|2021-07-16 12:39:20|6700.1|6694.1|6694.1|6688.1|6700.3|6694.3|6693.8|6687.8|8
1626439170000|2021-07-16 12:39:30|6694.3|6688.3|6697.1|6691.1|6699.4|6691.1|6693.3|6687|0
1626439180000|2021-07-16 12:39:40|6699.6|6689.6|6695.4|6689.4|6699.6|6691.6|6695.4|6688.9|0
1626439190000|2021-07-16 12:39:50|6693.4|6687.4|6696.8|6690.8|6696.8|6690.8|6693.4|6685.9|0
1626439200000|2021-07-16 12:40:00|6696.5|6690.5|6698.9|6688.9|6698.9|6691.6|6695.8|6688.4|1
1626439210000|2021-07-16 12:40:10|6698.8|6688.8|6698.4|6688.4|6698.9|6691.1|6697.1|6688.4|0
1626439220000|2021-07-16 12:40:20|6697.9|6687.9|6695.3|6689.3|6697.9|6689.4|6694.8|6687.9|0
1626439230000|2021-07-16 12:40:30|6695.1|6689.1|6694.4|6688.4|6697.1|6689.1|6693.9|6682.1|0
1626439240000|2021-07-16 12:40:40|6695.9|6685.9|6695.9|6685.9|6695.9|6685.9|6695.9|6685.9|0
1626439250000|2021-07-16 12:40:50|6694.1|6688.1|6693.8|6687.8|6694.1|6688.1|6693.3|6687.3|0
1626439260000|2021-07-16 12:41:00|6694.1|6688.1|6693.3|6687.3|6696.9|6689.4|6693|6686.6|0
1626439270000|2021-07-16 12:41:10|6693|6687|6695.3|6689.3|6696.5|6690.5|6693|6687|2
1626439280000|2021-07-16 12:41:20|6695.6|6689.6|6696|6690|6696|6690|6695.6|6689.6|2
1626439290000|2021-07-16 12:41:30|6696.9|6686.9|6693.6|6687.6|6696.9|6687.6|6692.3|6684.9|2
1626439300000|2021-07-16 12:41:40|6694.6|6688.6|6697.3|6691.3|6697.3|6691.3|6694.6|6688.6|1
1626439330000|2021-07-16 12:42:10|6697.5|6691.5|6697.5|6691.5|6697.8|6691.8|6697.5|6691.5|0
1626439340000|2021-07-16 12:42:20|6697.3|6691.3|6697.3|6691.3|6697.3|6691.3|6697.3|6691.3|0
1626439350000|2021-07-16 12:42:30|6696.8|6690.8|6696.5|6690.5|6696.8|6690.8|6696.5|6690.5|0
1626439360000|2021-07-16 12:42:40|6696.6|6690.6|6696.5|6690.5|6697.3|6691.3|6696.5|6690.5|0
1626439370000|2021-07-16 12:42:50|6696.6|6690.6|6697.3|6691.3|6697.3|6691.3|6696.6|6690.6|0
1626439380000|2021-07-16 12:43:00|6696.8|6690.8|6695.1|6689.1|6697.6|6690.8|6694.1|6686.9|1
1626439390000|2021-07-16 12:43:10|6696.6|6686.6|6695.1|6689.1|6696.6|6689.1|6695.1|6686.6|0
1626439400000|2021-07-16 12:43:20|6694.8|6688.8|6694.1|6688.1|6695.9|6688.8|6693.4|6685.6|0
1626439410000|2021-07-16 12:43:30|6694.4|6688.4|6691.9|6685.9|6694.4|6688.4|6691.9|6685.9|0
1626439420000|2021-07-16 12:43:40|6692.4|6686.4|6696.3|6686.3|6696.3|6686.4|6691.9|6685.6|0
1626439430000|2021-07-16 12:43:50|6693.1|6687.1|6695.4|6689.4|6695.6|6689.6|6692.9|6684.9|0
1626439440000|2021-07-16 12:44:00|6695.1|6689.1|6698.8|6683.8|6699.1|6689.1|6695.1|6682.9|0
1626439450000|2021-07-16 12:44:10|6699.4|6684.4|6696.1|6690.1|6699.4|6690.4|6696.1|6684.4|0
1626439460000|2021-07-16 12:44:20|6696.4|6690.4|6696.6|6690.6|6696.6|6690.6|6696.4|6690.4|0
1626439470000|2021-07-16 12:44:30|6696.4|6690.4|6696.1|6690.1|6696.4|6690.4|6696.1|6690.1|0
1626439480000|2021-07-16 12:44:40|6695.9|6689.9|6696.6|6686.6|6697.4|6689.9|6695.6|6686.6|0
1626439490000|2021-07-16 12:44:50|6694.9|6688.9|6695.1|6689.1|6696.9|6689.1|6694.9|6686.3|0
1626442200000|2021-07-16 13:30:00|6701.1|6695.1|6702.5|6696.5|6704|6698|6699|6693|153
1626442210000|2021-07-16 13:30:10|6702|6696|6717.6|6711.6|6721.3|6714.6|6700.9|6694.9|67
1626442220000|2021-07-16 13:30:20|6723.6|6717.6|6720.8|6714.8|6726.3|6720.3|6720.4|6714.4|18
1626442230000|2021-07-16 13:30:30|6720.3|6714.3|6698.9|6692.9|6720.8|6714.8|6698.9|6692.9|21
1626442240000|2021-07-16 13:30:40|6698.4|6692.4|6693.2|6687.2|6700.6|6692.4|6691.7|6684.7|13
1626442250000|2021-07-16 13:30:50|6694.1|6688.1|6693.6|6687.6|6694.2|6688.2|6690.2|6684.2|42
1626442260000|2021-07-16 13:31:00|6693.1|6687.1|6693.2|6687.2|6693.7|6687.7|6688.2|6682.2|45
1626442270000|2021-07-16 13:31:10|6693.4|6687.4|6703.6|6697.6|6709.1|6699.6|6691.9|6685.9|20
1626442280000|2021-07-16 13:31:20|6702.4|6696.4|6705.1|6699.1|6707.7|6700.7|6702.4|6696.4|1
1626442290000|2021-07-16 13:31:30|6704.7|6698.7|6714.7|6708.7|6716.1|6710.1|6704.7|6698.7|10
1626442300000|2021-07-16 13:31:40|6714.6|6708.6|6716.2|6710.2|6716.2|6710.2|6714.2|6708.2|1
1626442310000|2021-07-16 13:31:50|6715.4|6709.4|6714.6|6708.6|6715.4|6709.4|6711.7|6705.7|21
1626442320000|2021-07-16 13:32:00|6724.6|6718.6|6728.2|6722.2|6728.4|6722.4|6724.6|6718.6|5
1626442330000|2021-07-16 13:32:10|6728.1|6722.1|6725.9|6719.9|6729.4|6723.4|6722.4|6716.4|2
1626442340000|2021-07-16 13:32:20|6726.1|6720.1|6724.9|6718.9|6727.7|6721.7|6723.2|6717.2|5
1626442350000|2021-07-16 13:32:30|6724.4|6718.4|6720.4|6714.4|6726.2|6720.2|6719.4|6713.4|3
1626442360000|2021-07-16 13:32:40|6719.9|6713.9|6723.2|6717.2|6727.2|6721.2|6719.5|6713.5|46
1626442370000|2021-07-16 13:32:50|6722.9|6716.9|6726.6|6720.6|6727.1|6721.1|6722.9|6716.9|12
1626442380000|2021-07-16 13:33:00|6726.1|6720.1|6728.3|6722.3|6728.3|6722.3|6722.6|6716.6|8
1626442390000|2021-07-16 13:33:10|6728.6|6722.6|6722.6|6716.6|6729.1|6723.1|6722.6|6716.6|9
1626442400000|2021-07-16 13:33:20|6723.1|6717.1|6724.6|6718.6|6726.6|6720.6|6721.5|6715.5|19
1626442410000|2021-07-16 13:33:30|6725|6719|6717.8|6711.8|6727.5|6719.6|6717.8|6711.8|0
1626442420000|2021-07-16 13:33:40|6718.1|6712.1|6721.3|6715.3|6721.3|6715.3|6717.5|6711.5|1
1626442430000|2021-07-16 13:33:50|6721.5|6715.5|6722.1|6716.1|6722.1|6716.1|6718.1|6712.1|1
1626442440000|2021-07-16 13:34:00|6722|6716|6726.6|6720.6|6726.6|6720.6|6722|6716|0
1626442450000|2021-07-16 13:34:10|6727.3|6721.3|6721.4|6715.4|6727.3|6721.3|6721.4|6715.4|0
1626442460000|2021-07-16 13:34:20|6719.1|6713.1|6716.3|6710.3|6721.1|6715.1|6716.3|6710.3|8
1626442470000|2021-07-16 13:34:30|6716.8|6710.8|6715.8|6709.8|6717.3|6711.3|6715.8|6709.8|29
1626442480000|2021-07-16 13:34:40|6715.9|6709.9|6723.3|6717.3|6723.6|6717.6|6715.9|6709.9|2
1626442490000|2021-07-16 13:34:50|6722.9|6716.9|6719.4|6713.4|6723.3|6717.3|6717.9|6711.9|7
1626442500000|2021-07-16 13:35:00|6718.4|6712.4|6726.1|6720.1|6726.1|6720.1|6718.3|6712.3|2
1626442510000|2021-07-16 13:35:10|6725.9|6719.9|6727.4|6721.4|6727.6|6721.6|6725.6|6719.6|0
1626442520000|2021-07-16 13:35:20|6727.9|6721.9|6721.6|6715.6|6727.9|6721.9|6721.6|6715.6|42
1626442530000|2021-07-16 13:35:30|6721.3|6715.3|6720.4|6714.4|6723.4|6715.6|6719.6|6713.4|6
1626442540000|2021-07-16 13:35:40|6720.6|6714.6|6719.3|6713.3|6720.9|6714.9|6719.3|6713.3|0
1626442550000|2021-07-16 13:35:50|6719.6|6713.6|6719.3|6713.3|6721.3|6715.3|6719.3|6713.3|1
1626442560000|2021-07-16 13:36:00|6719.1|6713.1|6717.1|6711.1|6719.1|6713.1|6716.3|6710.3|6
1626442570000|2021-07-16 13:36:10|6717.4|6711.4|6716.7|6710.7|6718.8|6712.8|6716.7|6710.7|1
1626442580000|2021-07-16 13:36:20|6717.1|6711.1|6715.9|6709.9|6717.1|6711.1|6715.9|6709.9|0
1626442590000|2021-07-16 13:36:30|6716.6|6710.6|6718.1|6712.1|6718.7|6712.7|6716.6|6710.6|0
1626442600000|2021-07-16 13:36:40|6717.6|6711.6|6717.6|6711.6|6718.9|6712.9|6717.6|6711.6|0
1626442610000|2021-07-16 13:36:50|6717.9|6711.9|6717.9|6711.9|6718.9|6712.9|6717.4|6711.4|0
1626442620000|2021-07-16 13:37:00|6717.4|6711.4|6722.9|6716.9|6722.9|6716.9|6717.4|6711.4|2
1626442630000|2021-07-16 13:37:10|6723.3|6717.3|6721.6|6715.6|6723.8|6717.8|6720.8|6714.8|0
1626442640000|2021-07-16 13:37:20|6721.3|6715.3|6721.7|6715.7|6722.7|6716.7|6721.3|6715.3|0
1626442650000|2021-07-16 13:37:30|6721.6|6715.6|6720.7|6714.7|6721.6|6715.6|6719.6|6713.6|10
1626442660000|2021-07-16 13:37:40|6720.6|6714.6|6718.2|6712.2|6721.6|6715.6|6718.2|6712.2|16
1626442670000|2021-07-16 13:37:50|6717.9|6711.9|6717.1|6711.1|6718.7|6712.7|6716.4|6710.4|0
1626442680000|2021-07-16 13:38:00|6717.4|6711.4|6718.5|6712.5|6718.5|6712.5|6715.9|6709.9|0
1626442690000|2021-07-16 13:38:10|6717.2|6711.2|6718.7|6712.7|6719.2|6713.2|6716.2|6710.2|2
1626442700000|2021-07-16 13:38:20|6718.5|6712.5|6711.7|6705.7|6719|6713|6711.7|6705.7|31
1626442710000|2021-07-16 13:38:30|6711.2|6705.2|6715|6709|6715|6709|6711.2|6705.2|0
1626442720000|2021-07-16 13:38:40|6715.2|6709.2|6716.7|6710.7|6716.7|6710.7|6715.2|6709.2|0
1626442730000|2021-07-16 13:38:50|6716.5|6710.5|6715|6709|6716.5|6710.5|6715|6709|1
1626442740000|2021-07-16 13:39:00|6715.2|6709.2|6713.5|6707.5|6716|6710|6712.9|6706.9|1
1626442750000|2021-07-16 13:39:10|6713.7|6707.7|6706.7|6700.7|6714|6708|6706.2|6700.2|0
1626442760000|2021-07-16 13:39:20|6706.5|6700.5|6709|6703|6710.5|6704.5|6706.5|6700.5|22
1626442770000|2021-07-16 13:39:30|6709.4|6703.4|6708.5|6702.5|6712.9|6706.9|6708.5|6702.5|43
1626442780000|2021-07-16 13:39:40|6708.3|6702.3|6707|6701|6708.8|6702.8|6707|6701|5
1626442790000|2021-07-16 13:39:50|6707.2|6701.2|6707.7|6701.7|6708.3|6702.3|6707.2|6701.2|0
1626442800000|2021-07-16 13:40:00|6707.3|6701.3|6705|6699|6707.8|6701.8|6701.3|6695.3|24
1626442810000|2021-07-16 13:40:10|6706|6700|6706.8|6700.8|6707.3|6701.3|6706|6700|5
1626442820000|2021-07-16 13:40:20|6706.3|6700.3|6708.5|6702.5|6709.7|6703.7|6705.8|6699.8|10
1626442830000|2021-07-16 13:40:30|6707.7|6701.7|6703.8|6697.8|6708.5|6702.5|6703.8|6697.8|15
1626442840000|2021-07-16 13:40:40|6704|6698|6706.5|6700.5|6706.5|6700.5|6704|6698|1
1626442850000|2021-07-16 13:40:50|6706.2|6700.2|6708.2|6702.2|6709.5|6703.5|6706.2|6700.2|4
1626442860000|2021-07-16 13:41:00|6708.7|6702.7|6710.5|6704.5|6710.7|6704.7|6708.7|6702.7|0
1626442870000|2021-07-16 13:41:10|6711|6705|6714|6708|6714.2|6708.2|6711|6705|0
1626442880000|2021-07-16 13:41:20|6714.5|6708.5|6708.5|6702.5|6714.5|6708.5|6707.5|6701.5|8
1626442890000|2021-07-16 13:41:30|6707|6701|6707|6701|6708.8|6702.8|6707|6701|3
1626442900000|2021-07-16 13:41:40|6707.2|6701.2|6713.3|6707.3|6713.3|6707.3|6707.2|6701.2|72
1626442910000|2021-07-16 13:41:50|6714.3|6708.3|6708.7|6702.7|6715|6709|6708.5|6702.5|6
1626442920000|2021-07-16 13:42:00|6709.2|6703.2|6710|6704|6710|6704|6708.3|6702.3|0
1626442930000|2021-07-16 13:42:10|6710.2|6704.2|6708.8|6702.8|6710.3|6704.3|6706.8|6700.8|1
1626442940000|2021-07-16 13:42:20|6709.5|6703.5|6712.8|6706.8|6712.8|6706.8|6709.5|6703.5|1
1626442950000|2021-07-16 13:42:30|6712|6706|6712.8|6706.8|6713.2|6707.2|6711.8|6705.8|0
1626442960000|2021-07-16 13:42:40|6712.2|6706.2|6711.3|6705.3|6713.2|6707.2|6711.2|6705.2|0
1626442970000|2021-07-16 13:42:50|6711.2|6705.2|6716.8|6710.8|6718|6710.8|6711.2|6705.2|7
1626442980000|2021-07-16 13:43:00|6719|6709|6717.8|6711.8|6720|6714|6716.8|6708.8|0
1626442990000|2021-07-16 13:43:10|6717.6|6711.6|6721|6715|6721|6715|6716.6|6709.7|0
1626443000000|2021-07-16 13:43:20|6720.5|6714.5|6719.1|6713.1|6720.5|6714.5|6719.1|6713.1|0
1626443010000|2021-07-16 13:43:30|6719.3|6713.3|6718.3|6712.3|6719.5|6713.5|6718.3|6712.3|5
1626443020000|2021-07-16 13:43:40|6717.8|6711.8|6718.8|6712.8|6719.3|6713.3|6716.8|6710.8|0
1626443030000|2021-07-16 13:43:50|6719.2|6713.2|6719.5|6713.5|6720|6714|6719|6713|0
1626443040000|2021-07-16 13:44:00|6719.8|6713.8|6720.6|6714.6|6721.2|6715.2|6719.5|6713.5|3
1626443050000|2021-07-16 13:44:10|6720.2|6714.2|6719.6|6713.6|6721.3|6715.3|6719.6|6713.6|0
1626443060000|2021-07-16 13:44:20|6720.1|6714.1|6721.5|6715.5|6721.5|6715.5|6720.1|6714.1|0
1626443070000|2021-07-16 13:44:30|6723.8|6717.8|6729.1|6723.1|6729.3|6723.3|6723.8|6717.8|29
1626443080000|2021-07-16 13:44:40|6728.6|6722.6|6728.1|6722.1|6728.6|6722.6|6727.2|6721.2|7
1626443090000|2021-07-16 13:44:50|6728.3|6722.3|6731.6|6725.6|6731.6|6725.6|6725.8|6719.8|10
1626443100000|2021-07-16 13:45:00|6731.8|6725.8|6731.1|6725.1|6731.8|6725.8|6731.1|6725.1|5
1626443110000|2021-07-16 13:45:10|6731.3|6725.3|6732.5|6726.5|6732.6|6726.6|6731|6725|52
1626443120000|2021-07-16 13:45:20|6732.4|6726.4|6730.8|6724.8|6732.4|6726.4|6729.1|6723.1|5
1626443130000|2021-07-16 13:45:30|6731.1|6725.1|6731.3|6725.3|6731.6|6725.6|6730.6|6724.6|2
1626443140000|2021-07-16 13:45:40|6731.1|6725.1|6733.6|6727.6|6734.3|6728.3|6730.1|6724.1|22
1626443150000|2021-07-16 13:45:50|6733.9|6727.9|6736.4|6730.4|6736.9|6730.9|6733.9|6727.9|13
1626443160000|2021-07-16 13:46:00|6736.1|6730.1|6735.4|6729.4|6736.1|6730.1|6732.4|6726.4|6
1626443170000|2021-07-16 13:46:10|6733.9|6727.9|6729.6|6723.6|6735.4|6729.4|6729.6|6723.6|5
1626443180000|2021-07-16 13:46:20|6729.1|6723.1|6729.9|6723.9|6730.1|6724.1|6728.9|6722.9|2
1626443190000|2021-07-16 13:46:30|6729.4|6723.4|6728.3|6722.3|6729.4|6723.4|6724.9|6718.9|7
1626443200000|2021-07-16 13:46:40|6729.1|6723.1|6726.4|6720.4|6729.3|6723.3|6726.4|6720.4|3
1626443210000|2021-07-16 13:46:50|6728.1|6722.1|6728.6|6722.6|6728.6|6722.6|6727.8|6721.8|9
1626443220000|2021-07-16 13:47:00|6728.4|6722.4|6723.9|6717.9|6728.4|6722.4|6723.9|6717.9|1
1626443230000|2021-07-16 13:47:10|6724.4|6718.4|6722.1|6716.1|6725.6|6719.6|6721.9|6715.9|8
1626443240000|2021-07-16 13:47:20|6722.6|6716.6|6721.6|6715.6|6723.6|6717.6|6718.4|6712.4|3
1626443250000|2021-07-16 13:47:30|6720.3|6714.3|6721.4|6715.4|6721.4|6715.4|6719.9|6713.9|20
1626443260000|2021-07-16 13:47:40|6721.9|6715.9|6721.9|6715.9|6721.9|6715.9|6721.9|6715.9|2
1626443270000|2021-07-16 13:47:50|6723.3|6717.3|6722.4|6716.4|6723.4|6717.4|6721.9|6715.9|22
1626443280000|2021-07-16 13:48:00|6722.8|6716.8|6721.3|6715.3|6724.8|6718.8|6721.3|6715.3|3
1626443290000|2021-07-16 13:48:10|6721.1|6715.1|6719.8|6713.8|6721.3|6715.3|6717.6|6711.6|16
1626443300000|2021-07-16 13:48:20|6719.6|6713.6|6719.9|6713.9|6720.1|6714.1|6719.3|6713.3|3
1626443310000|2021-07-16 13:48:30|6723.3|6717.3|6715.3|6709.3|6723.3|6717.3|6713.9|6707.9|2
1626443320000|2021-07-16 13:48:40|6714.8|6708.8|6705.8|6699.8|6715.1|6709.1|6705.8|6699.8|5
1626443330000|2021-07-16 13:48:50|6705.4|6699.4|6707.8|6701.8|6709.3|6703.3|6705.4|6699.4|3
1626443340000|2021-07-16 13:49:00|6706.3|6700.3|6697.9|6691.9|6707.8|6701.8|6694.6|6688.6|5
1626443350000|2021-07-16 13:49:10|6699.1|6693.1|6702.3|6696.3|6702.3|6696.3|6699.1|6693.1|0
1626443360000|2021-07-16 13:49:20|6702.4|6696.4|6702.3|6696.3|6702.6|6696.6|6701.8|6695.8|0
1626443370000|2021-07-16 13:49:30|6702.1|6696.1|6703.8|6697.8|6703.8|6697.8|6701.3|6695.3|12
1626443380000|2021-07-16 13:49:40|6703.3|6697.3|6700.8|6694.8|6703.3|6697.3|6699.4|6693.4|7
1626443390000|2021-07-16 13:49:50|6701.6|6695.6|6703.6|6697.6|6705.1|6699.1|6701.6|6695.6|8
1626443400000|2021-07-16 13:50:00|6703.9|6697.9|6698.9|6692.9|6703.9|6697.9|6698.4|6692.4|16
1626443410000|2021-07-16 13:50:10|6698.6|6692.6|6699.9|6693.9|6700.3|6694.3|6698.4|6692.4|6
1626443420000|2021-07-16 13:50:20|6700.3|6694.3|6700.8|6694.8|6700.8|6694.8|6700.3|6694.3|0
1626443430000|2021-07-16 13:50:30|6700.6|6694.6|6701.3|6695.3|6703.3|6697.3|6700.3|6694.3|18
1626443440000|2021-07-16 13:50:40|6701.4|6695.4|6701.4|6695.4|6701.4|6695.4|6701.4|6695.4|3
1626443450000|2021-07-16 13:50:50|6701.6|6695.6|6702.1|6696.1|6702.4|6696.4|6699.4|6693.4|3
1626443460000|2021-07-16 13:51:00|6703.1|6697.1|6704.8|6698.8|6705.4|6699.4|6703.1|6697.1|1
1626443470000|2021-07-16 13:51:10|6705.3|6699.3|6698.9|6692.9|6705.3|6699.3|6698.8|6692.8|29
1626443480000|2021-07-16 13:51:20|6699.1|6693.1|6699.9|6693.9|6699.9|6693.9|6698.9|6692.9|7
1626443490000|2021-07-16 13:51:30|6699.8|6693.8|6697.3|6691.3|6700.1|6694.1|6697.3|6691.3|4
1626443500000|2021-07-16 13:51:40|6698.4|6692.4|6699.4|6693.4|6700.1|6694.1|6698.4|6692.4|10
1626443510000|2021-07-16 13:51:50|6699.6|6693.6|6701.4|6695.4|6701.8|6695.8|6699.3|6693.3|1
1626443520000|2021-07-16 13:52:00|6701.8|6695.8|6701.9|6695.9|6702.3|6696.3|6699.3|6693.3|0
1626443530000|2021-07-16 13:52:10|6702.3|6696.3|6705.4|6699.4|6706.1|6700.1|6700.6|6694.6|9
1626443540000|2021-07-16 13:52:20|6704.9|6698.9|6699.9|6693.9|6704.9|6698.9|6699.6|6693.6|7
1626443550000|2021-07-16 13:52:30|6699.8|6693.8|6698.8|6692.8|6699.8|6693.8|6698.8|6692.8|1
1626443560000|2021-07-16 13:52:40|6698.4|6692.4|6697.3|6691.3|6698.8|6692.8|6697.3|6691.3|13
1626443570000|2021-07-16 13:52:50|6697.4|6691.4|6698.4|6692.4|6698.8|6692.8|6697.4|6691.4|3
1626443580000|2021-07-16 13:53:00|6698.3|6692.3|6699.9|6693.9|6699.9|6693.9|6697.9|6691.9|0
1626443590000|2021-07-16 13:53:10|6699.6|6693.6|6704.4|6698.4|6704.9|6698.9|6699.6|6693.6|1
1626443600000|2021-07-16 13:53:20|6704.3|6698.3|6704.3|6698.3|6704.8|6698.8|6702.8|6696.8|1
1626443610000|2021-07-16 13:53:30|6704.8|6698.8|6712.3|6706.3|6712.4|6706.4|6704.8|6698.8|0
1626443620000|2021-07-16 13:53:40|6712.8|6706.8|6709.9|6703.9|6714.4|6708.4|6709.9|6703.9|0
1626443630000|2021-07-16 13:53:50|6710.2|6704.2|6709.2|6703.2|6710.2|6704.2|6709.2|6703.2|1
1626443640000|2021-07-16 13:54:00|6709.1|6703.1|6712.1|6706.1|6712.7|6706.7|6708.7|6702.7|26
1626443650000|2021-07-16 13:54:10|6712.4|6706.4|6713.1|6707.1|6713.1|6707.1|6712.1|6706.1|0
1626443660000|2021-07-16 13:54:20|6712.9|6706.9|6712.6|6706.6|6712.9|6706.9|6712.6|6706.6|20
1626443670000|2021-07-16 13:54:30|6712.1|6706.1|6711.1|6705.1|6712.1|6706.1|6708.7|6702.7|1
1626443680000|2021-07-16 13:54:40|6713.6|6707.6|6706.7|6700.7|6718.6|6711.7|6705.9|6699.9|3
1626443690000|2021-07-16 13:54:50|6706.9|6700.9|6709.9|6703.9|6711.3|6705.3|6706.9|6700.9|0
1626443700000|2021-07-16 13:55:00|6709.6|6703.6|6706.4|6700.4|6710.6|6704.6|6706.4|6700.4|7
1626443710000|2021-07-16 13:55:10|6704.9|6698.9|6706.4|6700.4|6708.6|6702.6|6704.6|6698.6|13
1626443720000|2021-07-16 13:55:20|6706.3|6700.3|6704.6|6698.6|6706.3|6700.3|6703.6|6697.6|1
1626443730000|2021-07-16 13:55:30|6704.8|6698.8|6705.2|6699.2|6705.4|6699.4|6704.8|6698.8|9
1626443740000|2021-07-16 13:55:40|6704.9|6698.9|6711.4|6705.4|6711.4|6705.4|6704.9|6698.9|5
1626443750000|2021-07-16 13:55:50|6711.7|6705.7|6711.6|6705.6|6711.9|6705.9|6711.6|6705.6|5
1626443760000|2021-07-16 13:56:00|6710.9|6704.9|6714.6|6708.6|6714.7|6708.7|6710.9|6704.9|2
1626443770000|2021-07-16 13:56:10|6713.2|6707.2|6715.7|6709.7|6715.7|6709.7|6713.2|6707.2|2
1626443780000|2021-07-16 13:56:20|6714.6|6708.6|6719.6|6713.6|6722.2|6716.2|6714.6|6708.6|16
1626443790000|2021-07-16 13:56:30|6719.9|6713.9|6722.7|6716.7|6722.7|6716.7|6719.9|6713.9|8
1626443800000|2021-07-16 13:56:40|6723.7|6717.7|6722.7|6716.7|6723.7|6717.7|6722.2|6716.2|2
1626443810000|2021-07-16 13:56:50|6722.9|6716.9|6720.2|6714.2|6722.9|6716.9|6720.2|6714.2|1
1626443820000|2021-07-16 13:57:00|6720.1|6714.1|6721.4|6715.4|6721.4|6715.4|6719.4|6713.4|0
1626443830000|2021-07-16 13:57:10|6722.4|6716.4|6724.6|6718.6|6724.6|6718.6|6722.4|6716.4|14
1626443840000|2021-07-16 13:57:20|6724.7|6718.7|6720.2|6714.2|6724.7|6718.7|6719.7|6713.7|5
1626443850000|2021-07-16 13:57:30|6720.6|6714.6|6721.6|6715.6|6721.7|6715.7|6720.6|6714.6|0
1626443860000|2021-07-16 13:57:40|6721.7|6715.7|6722.4|6716.4|6723.6|6717.6|6721.7|6715.7|4
1626443870000|2021-07-16 13:57:50|6723.1|6717.1|6723.1|6717.1|6723.1|6717.1|6723.1|6717.1|0
1626443880000|2021-07-16 13:58:00|6722.7|6716.7|6722.2|6716.2|6722.7|6716.7|6722.2|6716.2|0
1626443890000|2021-07-16 13:58:10|6722.4|6716.4|6721.6|6715.6|6722.4|6716.4|6721.6|6715.6|1
1626443900000|2021-07-16 13:58:20|6721.7|6715.7|6723.1|6717.1|6723.1|6717.1|6721.6|6715.6|0
1626443910000|2021-07-16 13:58:30|6723.6|6717.6|6723.6|6717.6|6724.1|6718.1|6723.6|6717.6|2
1626443920000|2021-07-16 13:58:40|6723.7|6717.7|6723.6|6717.6|6723.7|6717.7|6723.6|6717.6|0
1626443930000|2021-07-16 13:58:50|6723.4|6717.4|6722.1|6716.1|6723.4|6717.4|6722.1|6716.1|0
1626443940000|2021-07-16 13:59:00|6721.9|6715.9|6721.6|6715.6|6721.9|6715.9|6721.2|6715.2|0
1626443950000|2021-07-16 13:59:10|6721.4|6715.4|6722.6|6716.6|6722.6|6716.6|6720.2|6714.2|4
1626443960000|2021-07-16 13:59:20|6721.9|6715.9|6718.9|6712.9|6721.9|6715.9|6718.6|6712.6|0
1626443970000|2021-07-16 13:59:30|6716.4|6710.4|6714.9|6708.9|6716.4|6710.4|6713.9|6707.9|1
1626443980000|2021-07-16 13:59:40|6715.4|6709.4|6716.9|6710.9|6716.9|6710.9|6715.4|6709.4|0
1626443990000|2021-07-16 13:59:50|6717.4|6711.4|6715.4|6709.4|6717.9|6711.9|6714.9|6708.9|0
1626444000000|2021-07-16 14:00:00|6715.6|6709.6|6720.4|6714.4|6720.4|6714.4|6715.6|6709.6|0
1626444010000|2021-07-16 14:00:10|6721.4|6715.4|6723.4|6717.4|6724.4|6718.4|6721.4|6715.4|4
1626444020000|2021-07-16 14:00:20|6724.1|6718.1|6726.6|6720.6|6726.6|6720.6|6724.1|6718.1|0
1626444030000|2021-07-16 14:00:30|6726.4|6720.4|6723.9|6717.9|6727.4|6721.4|6723.9|6717.9|51
1626444040000|2021-07-16 14:00:40|6723.7|6717.7|6722.2|6716.2|6723.7|6717.7|6720.7|6714.7|0
1626444050000|2021-07-16 14:00:50|6722.7|6716.7|6723.7|6717.7|6723.7|6717.7|6722.6|6716.6|0
1626444060000|2021-07-16 14:01:00|6723.9|6717.9|6729.7|6723.7|6729.7|6723.7|6723.9|6717.9|2
1626444070000|2021-07-16 14:01:10|6731.1|6725.1|6729.9|6723.9|6731.1|6725.1|6729.9|6723.9|2
1626444080000|2021-07-16 14:01:20|6730.2|6724.2|6728.9|6722.9|6730.2|6724.2|6728.9|6722.9|1
1626444090000|2021-07-16 14:01:30|6729.2|6723.2|6729.9|6723.9|6730.4|6724.4|6729.2|6723.2|0
1626444100000|2021-07-16 14:01:40|6729.7|6723.7|6727.9|6721.9|6730.1|6724.1|6727.9|6721.9|0
1626444110000|2021-07-16 14:01:50|6727.7|6721.7|6727.7|6721.7|6728.2|6722.2|6726.7|6720.7|0
1626444120000|2021-07-16 14:02:00|6728.2|6722.2|6729.7|6723.7|6730.7|6724.7|6728.1|6722.1|0
1626444130000|2021-07-16 14:02:10|6729.2|6723.2|6729.7|6723.7|6729.7|6723.7|6729.2|6723.2|2
1626444140000|2021-07-16 14:02:20|6729.9|6723.9|6730.9|6724.9|6731.1|6725.1|6729.9|6723.9|0
1626444150000|2021-07-16 14:02:30|6730.6|6724.6|6730.6|6724.6|6730.6|6724.6|6730.4|6724.4|0
1626444160000|2021-07-16 14:02:40|6730.9|6724.9|6730.7|6724.7|6736.1|6730.1|6729.6|6723.6|9
1626444170000|2021-07-16 14:02:50|6731.1|6725.1|6733|6727|6733.9|6727.9|6730.2|6724.2|3
1626444180000|2021-07-16 14:03:00|6734.2|6728.2|6739.2|6733.2|6739.2|6733.2|6734.2|6728.2|2
1626444190000|2021-07-16 14:03:10|6739.5|6733.5|6737.5|6731.5|6739.5|6733.5|6737.5|6731.5|2
1626444200000|2021-07-16 14:03:20|6737.9|6731.9|6737.7|6731.7|6738.2|6732.2|6737.5|6731.5|2
1626444210000|2021-07-16 14:03:30|6738|6732|6738|6732|6738|6732|6737|6731|2
1626444220000|2021-07-16 14:03:40|6738.5|6732.5|6738.5|6732.5|6738.5|6732.5|6738.5|6732.5|0
1626444240000|2021-07-16 14:04:00|6738.4|6732.4|6738.5|6732.5|6739|6733|6734.5|6728.5|0
1626444250000|2021-07-16 14:04:10|6739|6733|6738.5|6732.5|6739|6733|6738|6732|4
1626444260000|2021-07-16 14:04:20|6739|6733|6737|6731|6739|6733|6736.9|6730.9|3
1626444270000|2021-07-16 14:04:30|6736|6730|6737|6731|6737|6731|6736|6730|9
1626444280000|2021-07-16 14:04:40|6736.9|6730.9|6738.2|6732.2|6738.2|6732.2|6733.9|6727.9|15
1626444290000|2021-07-16 14:04:50|6738.5|6732.5|6739.4|6733.4|6739.7|6733.7|6738.4|6732.4|13
1626444300000|2021-07-16 14:05:00|6739.7|6733.7|6738.7|6732.7|6740|6734|6738.6|6732.6|3
1626444310000|2021-07-16 14:05:10|6738.2|6732.2|6739.6|6733.6|6739.6|6733.6|6737.9|6731.9|14
1626444320000|2021-07-16 14:05:20|6739.1|6733.1|6736.7|6730.7|6739.1|6733.1|6735.7|6729.7|5
1626444330000|2021-07-16 14:05:30|6736.4|6730.4|6736.2|6730.2|6736.7|6730.7|6735.7|6729.7|10
1626444340000|2021-07-16 14:05:40|6735.7|6729.7|6732.2|6726.2|6735.7|6729.7|6731.7|6725.7|0
1626444350000|2021-07-16 14:05:50|6732.4|6726.4|6732.7|6726.7|6733.7|6727.7|6731.7|6725.7|0
1626444360000|2021-07-16 14:06:00|6733.2|6727.2|6736.9|6730.9|6738.4|6732.4|6733.2|6727.2|2
1626444370000|2021-07-16 14:06:10|6737.9|6731.9|6737.6|6731.6|6739.1|6733.1|6737.6|6731.6|8
1626444380000|2021-07-16 14:06:20|6737.2|6731.2|6739.1|6733.1|6739.1|6733.1|6737.2|6731.2|6
1626444390000|2021-07-16 14:06:30|6737.6|6731.6|6736.2|6730.2|6737.6|6731.6|6735.4|6729.4|10
1626444400000|2021-07-16 14:06:40|6736.6|6730.6|6736.6|6730.6|6737.2|6731.2|6735.7|6729.7|25
1626444410000|2021-07-16 14:06:50|6736.7|6730.7|6738.1|6732.1|6738.7|6732.7|6734.9|6728.9|7
1626444420000|2021-07-16 14:07:00|6738.2|6732.2|6739.2|6733.2|6739.2|6733.2|6736.7|6730.7|12
1626444430000|2021-07-16 14:07:10|6738.9|6732.9|6738.9|6732.9|6740.2|6734.2|6738.7|6732.7|6
1626444440000|2021-07-16 14:07:20|6738.6|6732.6|6736.1|6730.1|6739.1|6733.1|6735.6|6729.6|19
1626444450000|2021-07-16 14:07:30|6736.2|6730.2|6737.1|6731.1|6737.9|6731.9|6736.2|6730.2|2
1626444460000|2021-07-16 14:07:40|6737.4|6731.4|6737.1|6731.1|6737.6|6731.6|6736.4|6730.4|3
1626444470000|2021-07-16 14:07:50|6736.9|6730.9|6736.2|6730.2|6736.9|6730.9|6736.2|6730.2|3
1626444480000|2021-07-16 14:08:00|6736.6|6730.6|6736.2|6730.2|6736.6|6730.6|6733.4|6727.4|10
1626444490000|2021-07-16 14:08:10|6736.4|6730.4|6735|6729|6737.2|6731.2|6735|6729|9
1626444500000|2021-07-16 14:08:20|6736.5|6730.5|6732.7|6726.7|6736.5|6730.5|6732.7|6726.7|6
1626444510000|2021-07-16 14:08:30|6732.5|6726.5|6733.7|6727.7|6734.5|6728.5|6731.9|6725.9|1
1626444520000|2021-07-16 14:08:40|6733.5|6727.5|6732.2|6726.2|6733.5|6727.5|6732.2|6726.2|0
1626444530000|2021-07-16 14:08:50|6732.6|6726.6|6719.9|6713.9|6733.7|6727.7|6719.9|6713.9|30
1626444540000|2021-07-16 14:09:00|6720.4|6714.4|6716.7|6710.7|6720.7|6714.7|6714.7|6705.7|3
1626444550000|2021-07-16 14:09:10|6715.1|6709.1|6719.9|6713.9|6719.9|6713.9|6715.1|6709.1|5
1626444560000|2021-07-16 14:09:20|6719.5|6713.5|6720.9|6714.9|6720.9|6714.9|6719.5|6713.5|0
1626444570000|2021-07-16 14:09:30|6721|6715|6720.5|6714.5|6721|6715|6720.4|6714.4|0
1626444580000|2021-07-16 14:09:40|6720.9|6714.9|6721.4|6715.4|6721.4|6715.4|6720.9|6714.9|0
1626444590000|2021-07-16 14:09:50|6722|6716|6720.4|6714.4|6722|6716|6719.9|6713.9|6
1626444600000|2021-07-16 14:10:00|6720.5|6714.5|6724.5|6718.5|6724.5|6718.5|6720.5|6714.5|1
1626444610000|2021-07-16 14:10:10|6723.7|6717.7|6719.2|6713.2|6723.9|6717.9|6719.2|6713.2|5
1626444620000|2021-07-16 14:10:20|6717.2|6711.2|6717.2|6711.2|6717.5|6711.5|6715.4|6709.4|11
1626444630000|2021-07-16 14:10:30|6717.4|6711.4|6715.4|6709.4|6717.7|6711.7|6714.6|6708.6|32
1626444640000|2021-07-16 14:10:40|6715.9|6709.9|6714.7|6708.7|6716.2|6710.2|6714.7|6708.7|3
1626444650000|2021-07-16 14:10:50|6713.2|6707.2|6707.4|6701.4|6713.2|6707.2|6707.4|6701.4|9
1626444660000|2021-07-16 14:11:00|6706.9|6700.9|6705.2|6699.2|6707.6|6701.6|6703.1|6697.1|11
1626444670000|2021-07-16 14:11:10|6705.6|6699.6|6699.7|6693.7|6706.6|6700.6|6699.7|6693.7|1
1626444680000|2021-07-16 14:11:20|6699.1|6693.1|6700.1|6694.1|6701.4|6695.4|6697.6|6691.6|2
1626444690000|2021-07-16 14:11:30|6700.6|6694.6|6699.4|6693.4|6700.6|6694.6|6698.1|6692.1|0
1626444700000|2021-07-16 14:11:40|6698.6|6692.6|6690.1|6684.1|6698.6|6692.6|6690.1|6684.1|1
1626444710000|2021-07-16 14:11:50|6689.4|6683.4|6691.4|6685.4|6691.4|6685.4|6688.6|6682.6|2
1626444720000|2021-07-16 14:12:00|6691.1|6685.1|6698.1|6692.1|6698.1|6692.1|6691.1|6685.1|1
1626444730000|2021-07-16 14:12:10|6697.6|6691.6|6700.1|6694.1|6700.1|6694.1|6697.1|6691.1|2
1626444740000|2021-07-16 14:12:20|6699.6|6693.6|6696.9|6690.9|6700.1|6694.1|6696.9|6690.9|0
1626444750000|2021-07-16 14:12:30|6696.6|6690.6|6692.1|6686.1|6697.6|6691.6|6691.6|6685.6|3
1626444760000|2021-07-16 14:12:40|6691.9|6685.9|6694.6|6688.6|6694.6|6688.6|6689.1|6683.1|0
1626444770000|2021-07-16 14:12:50|6694.7|6688.7|6694.2|6688.2|6695.2|6689.2|6693.4|6687.4|3
1626444780000|2021-07-16 14:13:00|6694.6|6688.6|6694.1|6688.1|6696.1|6690.1|6694.1|6688.1|2
1626444790000|2021-07-16 14:13:10|6694.6|6688.6|6696.2|6690.2|6697.6|6691.6|6694.6|6688.6|3
1626444800000|2021-07-16 14:13:20|6696.7|6690.7|6697.2|6691.2|6697.2|6691.2|6696.2|6690.2|20
1626444810000|2021-07-16 14:13:30|6696.9|6690.9|6695.2|6689.2|6696.9|6690.9|6694.7|6688.7|9
1626444820000|2021-07-16 14:13:40|6695.1|6689.1|6697.2|6691.2|6698.1|6692.1|6694.7|6688.7|5
1626444830000|2021-07-16 14:13:50|6697.1|6691.1|6698.7|6692.7|6698.7|6692.7|6696.7|6690.7|0
1626444840000|2021-07-16 14:14:00|6698.6|6692.6|6701.2|6695.2|6704.6|6698.6|6698.6|6692.6|1
1626444850000|2021-07-16 14:14:10|6701.9|6695.9|6707.4|6701.4|6707.4|6701.4|6701.9|6695.9|0
1626444860000|2021-07-16 14:14:20|6706.9|6700.9|6707.4|6701.4|6707.4|6701.4|6706.9|6700.9|0
1626444870000|2021-07-16 14:14:30|6705.4|6699.4|6706.4|6700.4|6706.4|6700.4|6705.4|6699.4|0
1626444880000|2021-07-16 14:14:40|6706.9|6700.9|6707.1|6701.1|6708.6|6702.6|6705.7|6699.7|35
1626444890000|2021-07-16 14:14:50|6706.9|6700.9|6706.7|6700.7|6707.6|6701.6|6704.9|6698.9|0
1626444900000|2021-07-16 14:15:00|6707.1|6701.1|6706.7|6700.7|6710.7|6704.7|6701.7|6695.7|3
1626444910000|2021-07-16 14:15:10|6706.6|6700.6|6708.7|6702.7|6708.7|6702.7|6706.1|6700.1|1
1626444920000|2021-07-16 14:15:20|6708.6|6702.6|6706.2|6700.2|6708.6|6702.6|6704.9|6698.9|13
1626444930000|2021-07-16 14:15:30|6706.4|6700.4|6707.2|6701.2|6707.2|6701.2|6706.4|6700.4|1
1626444940000|2021-07-16 14:15:40|6708.7|6702.7|6712.6|6702.6|6712.6|6703.1|6708.7|6702.6|0
1626444950000|2021-07-16 14:15:50|6710.4|6704.4|6713.1|6703.1|6713.2|6704.7|6709.7|6702.2|0
1626444960000|2021-07-16 14:16:00|6715.7|6700.7|6712.7|6706.7|6716.1|6706.7|6710.1|6700.7|0
1626444970000|2021-07-16 14:16:10|6712.2|6706.2|6714.2|6708.2|6717.2|6709.1|6712.2|6706.2|0
1626444980000|2021-07-16 14:16:20|6714.4|6708.4|6711.6|6705.6|6715.1|6709.1|6711.6|6705.6|0
1626444990000|2021-07-16 14:16:30|6714.1|6708.1|6712.6|6706.6|6714.2|6708.2|6712.6|6706.6|6
1626445000000|2021-07-16 14:16:40|6712.7|6706.7|6714.1|6708.1|6714.1|6708.1|6712.7|6706.7|6
1626445010000|2021-07-16 14:16:50|6713.9|6707.9|6717.1|6711.1|6718.6|6711.1|6713.9|6706.9|9
1626445020000|2021-07-16 14:17:00|6716.6|6710.6|6722.9|6716.9|6723.9|6717.9|6716.6|6710.6|4
1626445030000|2021-07-16 14:17:10|6722.7|6716.7|6726.7|6720.7|6727.2|6721.2|6722.7|6716.7|0
1626445040000|2021-07-16 14:17:20|6726.9|6720.9|6727.7|6721.7|6727.7|6721.7|6726.9|6720.9|0
1626445050000|2021-07-16 14:17:30|6727.9|6721.9|6727.6|6721.6|6730.4|6724.4|6727.2|6721.2|5
1626445060000|2021-07-16 14:17:40|6727.7|6721.7|6727.4|6721.4|6728.4|6722.4|6726.9|6720.9|6
1626445070000|2021-07-16 14:17:50|6727.2|6721.2|6728.2|6722.2|6728.2|6722.2|6727|6721|1
1626445080000|2021-07-16 14:18:00|6730.5|6724.5|6730.4|6724.4|6730.5|6724.5|6729.5|6723.5|1
1626445090000|2021-07-16 14:18:10|6730.5|6724.5|6728.2|6722.2|6730.7|6724.7|6727.7|6721.7|11
1626445100000|2021-07-16 14:18:20|6727.9|6721.9|6727.9|6721.9|6727.9|6721.9|6727.9|6721.9|0
1626445110000|2021-07-16 14:18:30|6728.2|6722.2|6729.7|6723.7|6729.7|6723.7|6727.7|6721.7|0
1626445120000|2021-07-16 14:18:40|6729.4|6723.4|6728.2|6722.2|6729.4|6723.4|6728.2|6722.2|0
1626445130000|2021-07-16 14:18:50|6728.5|6722.5|6726.2|6720.2|6729|6723|6726.2|6720.2|1
1626445140000|2021-07-16 14:19:00|6726.5|6720.5|6728.7|6722.7|6728.7|6722.7|6726.5|6720.5|0
1626445150000|2021-07-16 14:19:10|6729.7|6723.7|6730.9|6724.9|6731.2|6725.2|6729.7|6723.7|2
1626445160000|2021-07-16 14:19:20|6731.7|6725.7|6734|6728|6735.5|6729.5|6731.7|6725.7|1
1626445170000|2021-07-16 14:19:30|6734.4|6728.4|6734.2|6728.2|6734.4|6728.4|6733.9|6727.9|0
1626445180000|2021-07-16 14:19:40|6734|6728|6734.7|6728.7|6734.7|6728.7|6734|6728|0
1626445190000|2021-07-16 14:19:50|6733.5|6727.5|6733.2|6727.2|6733.5|6727.5|6733.2|6727.2|1
1626445200000|2021-07-16 14:20:00|6732.7|6726.7|6731.9|6725.9|6732.7|6726.7|6731.7|6725.7|1
1626445210000|2021-07-16 14:20:10|6732|6726|6733|6727|6733|6727|6732|6726|0
1626445220000|2021-07-16 14:20:20|6732.7|6726.7|6733|6727|6733|6727|6732.7|6726.7|0
1626445230000|2021-07-16 14:20:30|6733.2|6727.2|6734.9|6728.9|6734.9|6728.9|6733.2|6727.2|2
1626445240000|2021-07-16 14:20:40|6734.5|6728.5|6735|6729|6735|6729|6734.4|6728.4|7
1626445250000|2021-07-16 14:20:50|6734.7|6728.7|6735.4|6729.4|6735.4|6729.4|6734.7|6728.7|4
1626445260000|2021-07-16 14:21:00|6735|6729|6735.7|6729.7|6735.7|6729.7|6735|6729|29
1626445270000|2021-07-16 14:21:10|6735.4|6729.4|6735.4|6729.4|6735.4|6729.4|6735.4|6729.4|0
1626445280000|2021-07-16 14:21:20|6735|6729|6735|6729|6735|6729|6735|6729|1
1626445290000|2021-07-16 14:21:30|6735.4|6729.4|6733.2|6727.2|6735.7|6729.7|6733|6727|6
1626445300000|2021-07-16 14:21:40|6733|6727|6734.7|6728.7|6734.7|6728.7|6728.5|6722.5|66
1626445310000|2021-07-16 14:21:50|6733.5|6727.5|6728.4|6722.4|6734.2|6728.2|6727.9|6721.9|5
1626445320000|2021-07-16 14:22:00|6729.5|6723.5|6728.2|6722.2|6729.5|6723.5|6727.7|6721.7|0
1626445330000|2021-07-16 14:22:10|6728.3|6722.3|6729.3|6723.3|6729.7|6723.7|6728.3|6722.3|1
1626445340000|2021-07-16 14:22:20|6728.8|6722.8|6728|6722|6729.2|6723.2|6728|6722|4
1626445350000|2021-07-16 14:22:30|6727.3|6721.3|6725.7|6719.7|6727.3|6721.3|6725.5|6719.5|3
1626445360000|2021-07-16 14:22:40|6725.5|6719.5|6722.2|6716.2|6725.5|6719.5|6722.2|6716.2|1
1626445370000|2021-07-16 14:22:50|6719.3|6713.3|6715.2|6709.2|6719.3|6713.3|6714.5|6708.5|2
1626445380000|2021-07-16 14:23:00|6714.7|6708.7|6715.7|6709.7|6716.5|6710.5|6713|6707|1
1626445390000|2021-07-16 14:23:10|6716.2|6710.2|6719.2|6713.2|6719.2|6713.2|6715.7|6709.7|1
1626445400000|2021-07-16 14:23:20|6719.5|6713.5|6719.5|6713.5|6720|6714|6719.2|6713.2|0
1626445410000|2021-07-16 14:23:30|6722.2|6716.2|6724.3|6718.3|6724.3|6718.3|6722.2|6716.2|0
1626445420000|2021-07-16 14:23:40|6724.8|6718.8|6727.3|6721.3|6727.3|6721.3|6724.8|6718.8|2
1626445430000|2021-07-16 14:23:50|6727.2|6721.2|6723.5|6717.5|6727.2|6721.2|6723.5|6717.5|1
1626445440000|2021-07-16 14:24:00|6723.9|6717.9|6724.5|6718.5|6724.5|6718.5|6723.9|6717.9|1
1626445450000|2021-07-16 14:24:10|6724.8|6718.8|6730.9|6724.9|6730.9|6724.9|6724.7|6718.7|2
1626445460000|2021-07-16 14:24:20|6732.9|6726.9|6731|6725|6732.9|6726.9|6730.4|6724.4|0
1626445470000|2021-07-16 14:24:30|6730.3|6724.3|6733.5|6727.5|6733.5|6727.5|6728.2|6722.2|24
1626445480000|2021-07-16 14:24:40|6733.9|6727.9|6734.4|6728.4|6734.4|6728.4|6733.5|6727.5|2
1626445490000|2021-07-16 14:24:50|||||||||1
1626445500000|2021-07-16 14:25:00|6734|6728|6729|6723|6734.4|6728.4|6728.7|6722.7|77
1626445510000|2021-07-16 14:25:10|6727.7|6721.7|6725.5|6719.5|6728.5|6722.5|6723.2|6717.2|47
1626445520000|2021-07-16 14:25:20|6725.7|6719.7|6720.7|6714.7|6725.7|6719.7|6720.7|6714.7|3
1626445530000|2021-07-16 14:25:30|6720.3|6714.3|6722.3|6716.3|6722.3|6716.3|6720.3|6714.3|1
1626445540000|2021-07-16 14:25:40|6721.3|6715.3|6713.8|6707.8|6721.3|6715.3|6712.9|6706.9|6
1626445550000|2021-07-16 14:25:50|6712.8|6706.8|6709.7|6703.7|6712.8|6706.8|6709|6703|35
1626445560000|2021-07-16 14:26:00|6709.8|6703.8|6711.5|6705.5|6711.5|6705.5|6708.8|6702.8|19
1626445570000|2021-07-16 14:26:10|6712|6706|6720.8|6714.8|6720.8|6714.8|6712|6706|58
1626445580000|2021-07-16 14:26:20|6721|6715|6722.5|6716.5|6722.5|6716.5|6721|6715|0
1626445590000|2021-07-16 14:26:30|6723.7|6717.7|6724.2|6718.2|6724.2|6718.2|6723.7|6717.7|5
1626445600000|2021-07-16 14:26:40|6724.3|6718.3|6723.7|6717.7|6725.2|6719.2|6723.2|6717.2|17
1626445610000|2021-07-16 14:26:50|6723.5|6717.5|6722.7|6716.7|6723.5|6717.5|6721.3|6715.3|13
1626445620000|2021-07-16 14:27:00|6722.3|6716.3|6721.3|6715.3|6722.7|6716.7|6720.9|6714.9|20
1626445630000|2021-07-16 14:27:10|6721|6715|6721.3|6715.3|6721.3|6715.3|6720.5|6714.5|0
1626445640000|2021-07-16 14:27:20|6721.2|6715.2|6719.3|6713.3|6721.2|6715.2|6717.5|6711.5|9
1626445680000|2021-07-16 14:28:00|6718.3|6712.3|6718.3|6712.3|6719|6713|6718.3|6712.3|4
1626445690000|2021-07-16 14:28:10|6718.7|6712.7|6717.8|6711.8|6718.7|6712.7|6716.2|6710.2|6
1626445700000|2021-07-16 14:28:20|6718.5|6712.5|6725.3|6719.3|6726.8|6720.8|6718.5|6712.5|55
1626445710000|2021-07-16 14:28:30|6723.7|6717.7|6722|6716|6723.7|6717.7|6721.5|6715.5|0
1626445720000|2021-07-16 14:28:40|6721.5|6715.5|6723.3|6717.3|6723.3|6717.3|6721.5|6715.5|2
1626445740000|2021-07-16 14:29:00|6723|6717|6724.4|6718.4|6724.4|6718.4|6723|6717|2
1626445750000|2021-07-16 14:29:10|6723.9|6717.9|6733.5|6727.5|6733.5|6727.5|6723.9|6717.9|38
1626445760000|2021-07-16 14:29:20|6739.2|6733.2|6741.2|6735.2|6741.2|6735.2|6739.2|6733.2|26
1626445770000|2021-07-16 14:29:30|6741.4|6735.4|6731.8|6725.8|6741.4|6735.4|6730.7|6724.7|15
1626445780000|2021-07-16 14:29:40|6731.7|6725.7|6728.9|6722.9|6733.5|6727.5|6728.9|6722.9|5
1626445790000|2021-07-16 14:29:50|6728.2|6722.2|6727.4|6721.4|6728.2|6722.2|6726.9|6720.9|1
1626445800000|2021-07-16 14:30:00|6728.2|6722.2|6728.9|6722.9|6729.4|6723.4|6727.7|6721.7|2
1626445810000|2021-07-16 14:30:10|6729.5|6723.5|6730|6724|6730|6724|6729.5|6723.5|5
1626445820000|2021-07-16 14:30:20|6734.5|6728.5|6734.2|6728.2|6734.5|6728.5|6734.2|6728.2|2
1626445830000|2021-07-16 14:30:30|6732.4|6726.4|6732.4|6726.4|6732.7|6726.7|6732.4|6726.4|6
1626445840000|2021-07-16 14:30:40|6732.7|6726.7|6731.5|6725.5|6737.9|6731.9|6727.5|6719.8|28
1626445850000|2021-07-16 14:30:50|6730.8|6724.8|6739|6733|6739.7|6733.7|6730.8|6724.8|46
1626445860000|2021-07-16 14:31:00|6739.7|6733.7|6739.7|6733.7|6739.7|6733.7|6739.7|6733.7|5
1626445870000|2021-07-16 14:31:10|6739|6733|6738.9|6732.9|6741.4|6735.4|6738.9|6732.9|6
1626445880000|2021-07-16 14:31:20|6738.5|6732.5|6735.5|6729.5|6738.5|6732.5|6735.5|6729.5|13
1626445890000|2021-07-16 14:31:30|6735.7|6729.7|6737.2|6731.2|6737.2|6731.2|6734.9|6728.9|1
1626445900000|2021-07-16 14:31:40|6737.4|6731.4|6742.4|6736.4|6742.5|6736.5|6737.4|6731.4|6
1626445910000|2021-07-16 14:31:50|6742.7|6736.7|6741.2|6735.2|6742.7|6736.7|6739.3|6733.3|4
1626445930000|2021-07-16 14:32:10|6741.6|6735.6|6738.4|6732.4|6741.7|6735.7|6738.4|6732.4|7
1626445940000|2021-07-16 14:32:20|6738.2|6732.2|6737.5|6731.5|6738.5|6732.5|6736.5|6730.5|2
1626445950000|2021-07-16 14:32:30|6737.7|6731.7|6737.7|6731.7|6737.7|6731.7|6737.7|6731.7|0
1626445960000|2021-07-16 14:32:40|6738|6732|6737.7|6731.7|6738.7|6732.7|6737.7|6731.7|4
1626445970000|2021-07-16 14:32:50|6737.9|6731.9|6737.2|6731.2|6738.2|6732.2|6736.7|6730.7|1
1626445980000|2021-07-16 14:33:00|6738.7|6732.7|6738|6732|6738.7|6732.7|6737.7|6731.7|0
1626445990000|2021-07-16 14:33:10|6738.2|6732.2|6738.2|6732.2|6738.2|6732.2|6737.9|6731.9|15
1626446000000|2021-07-16 14:33:20|6737.7|6731.7|6737.9|6731.9|6737.9|6731.9|6737.7|6731.7|0
1626446010000|2021-07-16 14:33:30|6738.5|6732.5|6738.9|6732.9|6738.9|6732.9|6737.9|6731.9|11
1626446020000|2021-07-16 14:33:40|6739.1|6733.1|6739.1|6733.1|6739.1|6733.1|6739.1|6733.1|12
1626446030000|2021-07-16 14:33:50|6738.7|6732.7|6740.7|6734.7|6741.1|6735.1|6738.7|6732.7|25
1626446040000|2021-07-16 14:34:00|6740.9|6734.9|6742.7|6736.7|6742.7|6736.7|6740.9|6734.9|0
1626446050000|2021-07-16 14:34:10|||||||||1
1626446060000|2021-07-16 14:34:20|6740.6|6734.6|6742.2|6736.2|6742.2|6736.2|6740.6|6734.6|3
1626446070000|2021-07-16 14:34:30|6742.7|6736.7|6743.2|6737.2|6743.2|6737.2|6742.7|6736.7|0
1626446080000|2021-07-16 14:34:40|6741.9|6735.9|6741.2|6735.2|6742.1|6736.1|6740.6|6734.6|12
1626446090000|2021-07-16 14:34:50|6740.7|6734.7|6742.1|6736.1|6742.1|6736.1|6740.7|6734.7|2
1626446100000|2021-07-16 14:35:00|6742.2|6736.2|6743.2|6737.2|6743.2|6737.2|6742.2|6736.2|0
1626446110000|2021-07-16 14:35:10|6743.1|6737.1|6743.1|6737.1|6743.2|6737.2|6741.4|6735.4|25
1626446120000|2021-07-16 14:35:20|6743.8|6737.8|6743.1|6737.1|6743.8|6737.8|6740.8|6734.8|48
1626446130000|2021-07-16 14:35:30|6742.4|6736.4|6740.1|6734.1|6742.4|6736.4|6739.1|6733.1|21
1626446140000|2021-07-16 14:35:40|6740.4|6734.4|6738.8|6732.8|6741.1|6735.1|6738.8|6732.8|107
1626446150000|2021-07-16 14:35:50|6738.6|6732.6|6739.3|6733.3|6739.3|6733.3|6738.6|6732.6|103
1626446160000|2021-07-16 14:36:00|||||||||1
1626446170000|2021-07-16 14:36:10|6739.1|6733.1|6739.3|6733.3|6740.2|6734.2|6737.9|6731.9|6
1626446180000|2021-07-16 14:36:20|6736.8|6730.8|6738.6|6732.6|6738.6|6732.6|6736.3|6730.3|5
1626446190000|2021-07-16 14:36:30|6739.1|6733.1|6739.9|6733.9|6740.6|6734.6|6739.1|6733.1|3
1626446200000|2021-07-16 14:36:40|6740.4|6734.4|6734.4|6728.4|6740.6|6734.6|6734.4|6728.4|1
1626446210000|2021-07-16 14:36:50|6734.2|6728.2|6737.4|6731.4|6737.4|6731.4|6734.1|6728.1|1
1626446220000|2021-07-16 14:37:00|6737.7|6731.7|6734.9|6728.9|6737.7|6731.7|6734.9|6728.9|0
1626446230000|2021-07-16 14:37:10|6734.1|6728.1|6737.9|6731.9|6737.9|6731.9|6733.9|6727.9|4
1626446240000|2021-07-16 14:37:20|6737.6|6731.6|6739.2|6733.2|6740.4|6734.4|6737.6|6731.6|1
1626446250000|2021-07-16 14:37:30|6739.1|6733.1|6739.9|6733.9|6739.9|6733.9|6736.6|6730.6|4
1626446260000|2021-07-16 14:37:40|6740.1|6734.1|6739.9|6733.9|6740.4|6734.4|6739.9|6733.9|0
1626446270000|2021-07-16 14:37:50|6739.4|6733.4|6739.9|6733.9|6739.9|6733.9|6738.4|6732.4|0
1626446280000|2021-07-16 14:38:00|6740.1|6734.1|6742.1|6736.1|6742.1|6736.1|6740.1|6734.1|2
1626446290000|2021-07-16 14:38:10|6742.4|6736.4|6739.7|6733.7|6742.4|6736.4|6739.2|6733.2|3
1626446300000|2021-07-16 14:38:20|6739.6|6733.6|6739.9|6733.9|6740.4|6734.4|6739.1|6733.1|1
1626446310000|2021-07-16 14:38:30|6739.7|6733.7|6738.7|6732.7|6740.2|6734.2|6738.7|6732.7|4
1626446320000|2021-07-16 14:38:40|6739.1|6733.1|6739.4|6733.4|6739.6|6733.6|6739.1|6733.1|1
1626446330000|2021-07-16 14:38:50|6739.6|6733.6|6737.4|6731.4|6739.6|6733.6|6737.4|6731.4|12
1626446340000|2021-07-16 14:39:00|6738.2|6732.2|6738.2|6732.2|6738.2|6732.2|6738.2|6732.2|2
1626446350000|2021-07-16 14:39:10|6738.7|6732.7|6743.9|6737.9|6743.9|6737.9|6738.7|6732.7|28
1626446360000|2021-07-16 14:39:20|6743.2|6737.2|6743.8|6737.8|6745.4|6739.4|6741.3|6735.3|9
1626446370000|2021-07-16 14:39:30|6743.4|6737.4|6744.9|6738.9|6744.9|6738.9|6742.8|6736.8|2
1626446380000|2021-07-16 14:39:40|6745.1|6739.1|6743.9|6737.9|6747.3|6741.3|6743.9|6737.9|10
1626446390000|2021-07-16 14:39:50|6744.3|6738.3|6742.2|6736.2|6744.4|6738.4|6740.4|6734.4|8
1626446400000|2021-07-16 14:40:00|6741.4|6735.4|6750.6|6744.6|6752.1|6746.1|6741.4|6735.4|21
1626446410000|2021-07-16 14:40:10|6751.4|6745.4|6753.7|6747.7|6753.7|6747.7|6750.9|6744.9|1
1626446420000|2021-07-16 14:40:20|6752.7|6746.7|6751.7|6745.7|6753.6|6747.6|6751.6|6745.6|15
1626446430000|2021-07-16 14:40:30|6750.9|6744.9|6749.9|6743.9|6751.2|6745.2|6747.7|6741.7|5
1626446440000|2021-07-16 14:40:40|6748.4|6742.4|6748|6742|6748.4|6742.4|6748|6742|2
1626446450000|2021-07-16 14:40:50|6747.9|6741.9|6747.4|6741.4|6747.9|6741.9|6746.4|6740.4|47
1626446460000|2021-07-16 14:41:00|6747.6|6741.6|6750|6744|6750|6744|6747.6|6741.6|2
1626446470000|2021-07-16 14:41:10|6749.7|6743.7|6749.9|6743.9|6749.9|6743.9|6748.4|6742.4|8
1626446480000|2021-07-16 14:41:20|6749.6|6743.6|6748.4|6742.4|6749.6|6743.6|6748.4|6742.4|5
1626446490000|2021-07-16 14:41:30|6747.4|6741.4|6747.9|6741.9|6748.6|6742.6|6747.4|6741.4|3
1626446500000|2021-07-16 14:41:40|6747.6|6741.6|6749.2|6743.2|6749.2|6743.2|6747.6|6741.6|0
1626446510000|2021-07-16 14:41:50|6750.1|6744.1|6751.2|6745.2|6752.2|6746.2|6750.1|6744.1|1
1626446520000|2021-07-16 14:42:00|6751.1|6745.1|6749.2|6743.2|6751.1|6745.1|6748.7|6742.7|0
1626446530000|2021-07-16 14:42:10|6749.1|6743.1|6742.9|6736.9|6749.1|6743.1|6741.4|6735.4|0
1626446540000|2021-07-16 14:42:20|6742.4|6736.4|6742.4|6736.4|6742.6|6736.6|6741.9|6735.9|0
1626446550000|2021-07-16 14:42:30|6742.2|6736.2|6739.2|6733.2|6742.4|6736.4|6739.2|6733.2|0
1626446560000|2021-07-16 14:42:40|6736.7|6730.7|6736.9|6730.9|6737.2|6731.2|6736.7|6730.7|0
1626446570000|2021-07-16 14:42:50|6737.2|6731.2|6741.7|6735.7|6741.7|6735.7|6737.2|6731.2|0
1626446580000|2021-07-16 14:43:00|6742.7|6736.7|6743.4|6737.4|6744.7|6738.7|6742.7|6736.7|4
1626446590000|2021-07-16 14:43:10|6743.7|6737.7|6742.7|6736.7|6744.2|6738.2|6741.9|6735.9|0
1626446600000|2021-07-16 14:43:20|6742.4|6736.4|6745.4|6739.4|6746.4|6740.4|6742.4|6736.4|8
1626446610000|2021-07-16 14:43:30|6745.7|6739.7|6745.7|6739.7|6745.7|6739.7|6745.7|6739.7|0
1626446620000|2021-07-16 14:43:40|6747.5|6741.5|6748.5|6742.5|6748.9|6742.9|6747.5|6741.5|2
1626446630000|2021-07-16 14:43:50|6748.9|6742.9|6746.6|6740.6|6748.9|6742.9|6745.4|6739.4|2
1626446640000|2021-07-16 14:44:00|6746.9|6740.9|6743.9|6737.9|6746.9|6740.9|6743.6|6737.6|24
1626446650000|2021-07-16 14:44:10|6744.2|6738.2|6744.1|6738.1|6745.7|6739.7|6743.7|6737.7|6
1626446660000|2021-07-16 14:44:20|6747.6|6741.6|6749.6|6743.6|6749.7|6743.7|6747.4|6741.4|6
1626446670000|2021-07-16 14:44:30|6748.9|6742.9|6745.1|6739.1|6749.4|6743.4|6745.1|6739.1|2
1626446680000|2021-07-16 14:44:40|6744.1|6738.1|6742.8|6736.8|6744.1|6738.1|6741.6|6735.6|16
1626446690000|2021-07-16 14:44:50|6742.9|6736.9|6744.6|6738.6|6744.6|6738.6|6742.3|6736.3|9
1626446700000|2021-07-16 14:45:00|6745.1|6739.1|6749.4|6743.4|6749.4|6743.4|6745.1|6739.1|9
1626446710000|2021-07-16 14:45:10|6750.1|6744.1|6750.6|6744.6|6751.7|6745.7|6748.7|6742.7|2
1626446720000|2021-07-16 14:45:20|6750.8|6744.8|6754.3|6748.3|6754.3|6748.3|6750.8|6744.8|4
1626446730000|2021-07-16 14:45:30|6747.5|6741.5|6745.7|6739.7|6747.5|6741.5|6745.5|6739.5|10
1626446740000|2021-07-16 14:45:40|6746|6740|6746.2|6740.2|6749|6743|6745.7|6739.7|7
1626446750000|2021-07-16 14:45:50|6746.7|6740.7|6747.5|6741.5|6747.7|6741.7|6746.7|6740.7|0
1626446760000|2021-07-16 14:46:00|6747.4|6741.4|6743|6737|6747.4|6741.4|6743|6737|1
1626446770000|2021-07-16 14:46:10|6743.7|6737.7|6744.2|6738.2|6745.5|6739.5|6743.7|6737.7|0
1626446780000|2021-07-16 14:46:20|6743.7|6737.7|6744.4|6738.4|6745.2|6739.2|6743.2|6737.2|2
1626446790000|2021-07-16 14:46:30|6745.2|6739.2|6745|6739|6745.2|6739.2|6745|6739|5
1626446800000|2021-07-16 14:46:40|6745.2|6739.2|6745.2|6739.2|6745.2|6739.2|6744.9|6738.9|12
1626446810000|2021-07-16 14:46:50|6745.1|6739.1|6745.7|6739.7|6745.7|6739.7|6745.1|6739.1|0
1626446820000|2021-07-16 14:47:00|6745.4|6739.4|6746.9|6740.9|6746.9|6740.9|6745.4|6739.4|0
1626446830000|2021-07-16 14:47:10|6746.7|6740.7|6746.4|6740.4|6747.2|6741.2|6746.4|6740.4|1
1626446840000|2021-07-16 14:47:20|6746.1|6740.1|6744.9|6738.9|6746.1|6740.1|6744.9|6738.9|0
1626446850000|2021-07-16 14:47:30|6744.7|6738.7|6744.2|6738.2|6744.7|6738.7|6741.9|6735.9|5
1626446860000|2021-07-16 14:47:40|6744.4|6738.4|6745.4|6739.4|6745.4|6739.4|6744.2|6738.2|1
1626446870000|2021-07-16 14:47:50|6745.7|6739.7|6747.2|6741.2|6747.2|6741.2|6745.7|6739.7|0
1626446880000|2021-07-16 14:48:00|6747.1|6741.1|6744.6|6738.6|6747.1|6741.1|6744.6|6738.6|0
1626446890000|2021-07-16 14:48:10|6745.2|6739.2|6746.9|6740.9|6746.9|6740.9|6744.2|6738.2|6
1626446900000|2021-07-16 14:48:20|6747.1|6741.1|6747.2|6741.2|6747.2|6741.2|6747.1|6741.1|0
1626446910000|2021-07-16 14:48:30|6747.6|6741.6|6747.7|6741.7|6747.7|6741.7|6747.1|6741.1|11
1626446920000|2021-07-16 14:48:40|6747.2|6741.2|6747.2|6741.2|6747.4|6741.4|6747.2|6741.2|16
1626446930000|2021-07-16 14:48:50|6747.4|6741.4|6745.9|6739.9|6748.1|6742.1|6743.4|6737.4|35
1626446940000|2021-07-16 14:49:00|6746.4|6740.4|6747.7|6741.7|6748.1|6742.1|6745.9|6739.9|23
1626446950000|2021-07-16 14:49:10|6747.2|6741.2|6747.2|6741.2|6747.7|6741.7|6747.2|6741.2|29
1626446960000|2021-07-16 14:49:20|6747.7|6741.7|6747.7|6741.7|6747.7|6741.7|6747.7|6741.7|20
1626446970000|2021-07-16 14:49:30|6747.1|6741.1|6748.1|6742.1|6748.2|6742.2|6746.7|6740.7|47
1626446980000|2021-07-16 14:49:40|6747.6|6741.6|6747.1|6741.1|6747.9|6741.9|6746.9|6740.9|7
1626446990000|2021-07-16 14:49:50|6746.8|6740.8|6746.6|6740.6|6746.9|6740.9|6745.3|6739.3|13
1626447000000|2021-07-16 14:50:00|6747.2|6741.2|6747.4|6741.4|6748.1|6742.1|6747.1|6741.1|13
1626447010000|2021-07-16 14:50:10|6747.9|6741.9|6748.4|6742.4|6748.4|6742.4|6747.9|6741.9|15
1626447020000|2021-07-16 14:50:20|6748.1|6742.1|6746.6|6740.6|6748.4|6742.4|6746.6|6740.6|4
1626447030000|2021-07-16 14:50:30|6746.1|6740.1|6746.2|6740.2|6746.6|6740.6|6746.1|6740.1|8
1626447040000|2021-07-16 14:50:40|6746.4|6740.4|6746.4|6740.4|6746.4|6740.4|6746.4|6740.4|17
1626447050000|2021-07-16 14:50:50|6746.9|6740.9|6747.9|6741.9|6748.4|6742.4|6746.9|6740.9|19
1626447060000|2021-07-16 14:51:00|6748.4|6742.4|6748.4|6742.4|6748.6|6742.6|6747.8|6741.8|23
1626447070000|2021-07-16 14:51:10|6748.2|6742.2|6747.1|6741.1|6748.2|6742.2|6745.4|6739.4|6
1626447080000|2021-07-16 14:51:20|6746.4|6740.4|6746.6|6740.6|6746.6|6740.6|6746.4|6740.4|1
1626447090000|2021-07-16 14:51:30|6746.9|6740.9|6746.2|6740.2|6747.3|6741.3|6745.9|6739.9|0
1626447100000|2021-07-16 14:51:40|6746.4|6740.4|6747.1|6741.1|6747.1|6741.1|6746.2|6740.2|15
1626447110000|2021-07-16 14:51:50|6747.4|6741.4|6747.4|6741.4|6747.6|6741.6|6746.2|6740.2|44
1626447120000|2021-07-16 14:52:00|6747.6|6741.6|6747.9|6741.9|6748.6|6742.6|6747.4|6741.4|29
1626447130000|2021-07-16 14:52:10|6748.2|6742.2|6748.4|6742.4|6748.7|6742.7|6747.2|6741.2|0
1626447140000|2021-07-16 14:52:20|6747.4|6741.4|6748.2|6742.2|6748.2|6742.2|6747.2|6741.2|10
1626447150000|2021-07-16 14:52:30|6747.7|6741.7|6748.2|6742.2|6748.4|6742.4|6747.1|6741.1|43
1626447160000|2021-07-16 14:52:40|6748.1|6742.1|6747.7|6741.7|6748.1|6742.1|6746.4|6740.4|0
1626447170000|2021-07-16 14:52:50|6747.6|6741.6|6747.4|6741.4|6748.2|6742.2|6747.2|6741.2|7
1626447180000|2021-07-16 14:53:00|6748.2|6742.2|6748.1|6742.1|6748.4|6742.4|6746.9|6740.9|12
1626447190000|2021-07-16 14:53:10|6748.4|6742.4|6750.4|6744.4|6750.9|6744.9|6748.4|6742.4|7
1626447200000|2021-07-16 14:53:20|6750.7|6744.7|6747.4|6741.4|6751.1|6745.1|6747.4|6741.4|21
1626447210000|2021-07-16 14:53:30|6747.6|6741.6|6748.4|6742.4|6748.8|6742.8|6747.6|6741.6|8
1626447220000|2021-07-16 14:53:40|6748.8|6742.8|6750.6|6744.6|6750.6|6744.6|6747.6|6741.6|4
1626447230000|2021-07-16 14:53:50|6749.8|6743.8|6750.8|6744.8|6751.6|6745.6|6749.8|6743.8|0
1626447240000|2021-07-16 14:54:00|6751.1|6745.1|6751.1|6745.1|6751.6|6745.6|6750.8|6744.8|0
1626447250000|2021-07-16 14:54:10|6750.8|6744.8|6751.1|6745.1|6751.1|6745.1|6750.6|6744.6|0
1626447260000|2021-07-16 14:54:20|6750.8|6744.8|6750.6|6744.6|6751.1|6745.1|6750.3|6744.3|46
1626447270000|2021-07-16 14:54:30|6750.3|6744.3|6751.8|6745.8|6752.3|6746.3|6750.3|6744.3|15
1626447280000|2021-07-16 14:54:40|6751.9|6745.9|6751.9|6745.9|6754.3|6748.3|6751.9|6745.9|13
1626447290000|2021-07-16 14:54:50|6752.8|6746.8|6749.8|6743.8|6752.8|6746.8|6749.8|6743.8|5
1626447300000|2021-07-16 14:55:00|6749.4|6743.4|6751.3|6745.3|6752.3|6746.3|6749.4|6743.4|13
1626447310000|2021-07-16 14:55:10|6751.9|6745.9|6753.6|6747.6|6755.4|6749.4|6751.9|6745.9|28
1626447320000|2021-07-16 14:55:20|6753.1|6747.1|6756.4|6750.4|6756.4|6750.4|6752.6|6746.6|3
1626447330000|2021-07-16 14:55:30|6755.9|6749.9|6755.9|6749.9|6756.4|6750.4|6755.9|6749.9|5
1626447340000|2021-07-16 14:55:40|6756.1|6750.1|6755.6|6749.6|6756.4|6750.4|6755.6|6749.6|9
1626447350000|2021-07-16 14:55:50|6752.9|6746.9|6752.9|6746.9|6754.4|6748.4|6752.9|6746.9|25
1626447360000|2021-07-16 14:56:00|6753.1|6747.1|6754.4|6748.4|6755.8|6749.8|6752.6|6746.6|38
1626447370000|2021-07-16 14:56:10|6754.2|6748.2|6752.9|6746.9|6754.4|6748.4|6752.6|6746.6|12
1626447380000|2021-07-16 14:56:20|6752.4|6746.4|6753.4|6747.4|6753.6|6747.6|6752.1|6746.1|7
1626447390000|2021-07-16 14:56:30|6753.3|6747.3|6753.1|6747.1|6754.1|6748.1|6752.9|6746.9|3
1626447400000|2021-07-16 14:56:40|6753.3|6747.3|6751.2|6745.2|6753.8|6747.8|6751.2|6745.2|19
1626447410000|2021-07-16 14:56:50|6751.7|6745.7|6751.2|6745.2|6751.7|6745.7|6750.9|6744.9|2
1626447420000|2021-07-16 14:57:00|6750.9|6744.9|6752.6|6746.6|6754.3|6748.3|6750.9|6744.9|9
1626447430000|2021-07-16 14:57:10|6752.3|6746.3|6753.1|6747.1|6753.3|6747.3|6752.3|6746.3|0
1626447440000|2021-07-16 14:57:20|6752.9|6746.9|6752.9|6746.9|6753.3|6747.3|6751.1|6745.1|4
1626447450000|2021-07-16 14:57:30|6751.9|6745.9|6746.1|6740.1|6752.9|6746.9|6742.3|6736.3|3
1626447460000|2021-07-16 14:57:40|6746.3|6740.3|6748.6|6742.6|6748.6|6742.6|6746.3|6740.3|5
1626447470000|2021-07-16 14:57:50|6748.8|6742.8|6749.9|6743.9|6750.4|6744.4|6748.8|6742.8|0
1626447480000|2021-07-16 14:58:00|6750.1|6744.1|6752.4|6746.4|6752.6|6746.6|6750.1|6744.1|1
1626447490000|2021-07-16 14:58:10|6752.6|6746.6|6751.9|6745.9|6753.9|6747.9|6750.9|6744.9|2
1626447500000|2021-07-16 14:58:20|6751.8|6745.8|6750.3|6744.3|6751.8|6745.8|6750.3|6744.3|0
1626447510000|2021-07-16 14:58:30|6747.3|6741.3|6748.4|6742.4|6748.9|6742.9|6746.4|6740.4|1
1626447520000|2021-07-16 14:58:40|6748.6|6742.6|6746.9|6740.9|6748.9|6742.9|6746.8|6740.8|3
1626447530000|2021-07-16 14:58:50|6746.6|6740.6|6743.4|6737.4|6746.6|6740.6|6743.4|6737.4|5
1626447540000|2021-07-16 14:59:00|6743.3|6737.3|6743.9|6737.9|6744.4|6738.4|6742.9|6736.9|5
1626447550000|2021-07-16 14:59:10|6744.1|6738.1|6744.9|6738.9|6747.9|6741.9|6744.1|6738.1|3
1626447560000|2021-07-16 14:59:20|6744.8|6738.8|6742.9|6736.9|6744.8|6738.8|6742.4|6736.4|3
1626447570000|2021-07-16 14:59:30|6743.4|6737.4|6743.4|6737.4|6745.4|6739.4|6742.4|6736.4|7
1626447580000|2021-07-16 14:59:40|6743.6|6737.6|6744.1|6738.1|6744.4|6738.4|6743.1|6737.1|0
1626447590000|2021-07-16 14:59:50|6743.6|6737.6|6745.6|6739.6|6745.9|6739.9|6743.6|6737.6|0
1626447600000|2021-07-16 15:00:00|6745.9|6739.9|6748.4|6742.4|6748.4|6742.4|6745.1|6739.1|3
1626447610000|2021-07-16 15:00:10|6748.1|6742.1|6748.6|6742.6|6751.4|6745.4|6748.1|6742.1|3
1626447620000|2021-07-16 15:00:20|6747.6|6741.6|6747.3|6741.3|6747.6|6741.6|6745.6|6739.6|1
1626447630000|2021-07-16 15:00:30|6746.9|6740.9|6745.9|6739.9|6746.9|6740.9|6745.9|6739.9|1
1626447640000|2021-07-16 15:00:40|6746.4|6740.4|6748.4|6742.4|6748.4|6742.4|6746.4|6740.4|0
1626447650000|2021-07-16 15:00:50|6748.9|6742.9|6751.6|6745.6|6751.6|6745.6|6748.9|6742.9|2
1626447660000|2021-07-16 15:01:00|6752.1|6746.1|6753.1|6747.1|6753.1|6747.1|6751.6|6745.6|2
1626447670000|2021-07-16 15:01:10|6753.4|6747.4|6751.6|6745.6|6753.6|6747.6|6751.4|6745.4|14
1626447680000|2021-07-16 15:01:20|6751.4|6745.4|6750.9|6744.9|6751.4|6745.4|6750.9|6744.9|6
1626447690000|2021-07-16 15:01:30|6751.1|6745.1|6751.1|6745.1|6752.1|6746.1|6749.9|6743.9|4
1626447700000|2021-07-16 15:01:40|6750.9|6744.9|6748.1|6742.1|6750.9|6744.9|6746.9|6740.9|4
1626447710000|2021-07-16 15:01:50|6747.9|6741.9|6747.6|6741.6|6748.4|6742.4|6747.6|6741.6|0
1626447720000|2021-07-16 15:02:00|6747.4|6741.4|6746.9|6740.9|6747.4|6741.4|6746.9|6740.9|0
1626447730000|2021-07-16 15:02:10|6747.4|6741.4|6746.9|6740.9|6747.4|6741.4|6746.9|6740.9|0
1626447740000|2021-07-16 15:02:20|6747.2|6741.2|6749.9|6743.9|6750.8|6744.8|6746.9|6740.9|14
1626447750000|2021-07-16 15:02:30|6749.4|6743.4|6749.4|6743.4|6751.7|6745.7|6749.4|6743.4|5
1626447760000|2021-07-16 15:02:40|6749.7|6743.7|6748.9|6742.9|6749.7|6743.7|6748.9|6742.9|3
1626447770000|2021-07-16 15:02:50|6748.2|6742.2|6744.4|6738.4|6748.2|6742.2|6744.4|6738.4|17
1626447780000|2021-07-16 15:03:00|6744.6|6738.6|6744.9|6738.9|6744.9|6738.9|6744.4|6738.4|3
1626447790000|2021-07-16 15:03:10|6744.4|6738.4|6741.1|6735.1|6745.2|6739.2|6740.4|6734.4|5
1626447800000|2021-07-16 15:03:20|6741.2|6735.2|6743.9|6737.9|6743.9|6737.9|6740.9|6734.9|17
1626447810000|2021-07-16 15:03:30|6744.9|6738.9|6743.9|6737.9|6744.9|6738.9|6743.1|6737.1|3
1626447820000|2021-07-16 15:03:40|6743.7|6737.7|6743.1|6737.1|6743.7|6737.7|6743.1|6737.1|0
1626447830000|2021-07-16 15:03:50|6743.4|6737.4|6742.9|6736.9|6743.9|6737.9|6742.6|6736.6|0
1626447840000|2021-07-16 15:04:00|6743.4|6737.4|6743.9|6737.9|6743.9|6737.9|6742.6|6736.6|1
1626447850000|2021-07-16 15:04:10|6743.7|6737.7|6741.1|6735.1|6743.7|6737.7|6740.7|6734.7|4
1626447860000|2021-07-16 15:04:20|6740.5|6734.5|6736.9|6730.9|6740.5|6734.5|6736.6|6730.6|44
1626447870000|2021-07-16 15:04:30|6736.5|6730.5|6729.9|6723.9|6737.2|6731.2|6729.5|6723.5|6
1626447880000|2021-07-16 15:04:40|6729.5|6723.5|6721.9|6715.9|6729.5|6723.5|6721.5|6715.5|6
1626447890000|2021-07-16 15:04:50|6722.2|6716.2|6723|6717|6723.2|6717.2|6720.9|6714.9|0
1626447900000|2021-07-16 15:05:00|6723.2|6717.2|6726.4|6720.4|6728.5|6722.5|6723.2|6717.2|3
1626447910000|2021-07-16 15:05:10|6725.7|6719.7|6718.7|6712.7|6725.7|6719.7|6717.5|6711.5|4
1626447920000|2021-07-16 15:05:20|6719.5|6713.5|6717.7|6711.7|6725.9|6719.9|6715.6|6709.6|4
1626447930000|2021-07-16 15:05:30|6717.4|6711.4|6717.7|6711.7|6718.2|6712.2|6716.2|6710.2|6
1626447940000|2021-07-16 15:05:40|6720.7|6714.7|6721.5|6715.5|6724.2|6718.2|6719.4|6713.4|0
1626447950000|2021-07-16 15:05:50|6720.9|6714.9|6724.4|6718.4|6724.4|6718.4|6720.9|6714.9|1
1626447960000|2021-07-16 15:06:00|6724.1|6718.1|6722.7|6716.7|6725.1|6719.1|6722.7|6716.7|0
1626447970000|2021-07-16 15:06:10|6722.9|6716.9|6725.4|6719.4|6725.9|6719.9|6722.9|6716.9|1
1626447980000|2021-07-16 15:06:20|6725.9|6719.9|6726.4|6720.4|6728.9|6722.9|6725.9|6719.9|4
1626447990000|2021-07-16 15:06:30|6726.7|6720.7|6734.7|6728.7|6734.7|6728.7|6726.4|6720.4|31
1626448000000|2021-07-16 15:06:40|6734.4|6728.4|6733|6727|6734.5|6728.5|6732.5|6726.5|6
1626448010000|2021-07-16 15:06:50|6733.5|6727.5|6733.5|6727.5|6733.5|6727.5|6733.5|6727.5|0
1626448020000|2021-07-16 15:07:00|6733.2|6727.2|6732.7|6726.7|6733.9|6727.9|6732.2|6726.2|1
1626448030000|2021-07-16 15:07:10|6733.1|6727.1|6733.9|6727.9|6733.9|6727.9|6733.1|6727.1|4
1626448040000|2021-07-16 15:07:20|6736.5|6730.5|6732.9|6726.9|6736.9|6730.9|6732.9|6726.9|0
1626448050000|2021-07-16 15:07:30|6733.4|6727.4|6734.1|6728.1|6734.4|6728.4|6732.9|6726.9|3
1626448060000|2021-07-16 15:07:40|6734.6|6728.6|6733.4|6727.4|6734.6|6728.6|6733.4|6727.4|3
1626448070000|2021-07-16 15:07:50|6732.9|6726.9|6733.2|6727.2|6733.2|6727.2|6732.9|6726.9|15
1626448080000|2021-07-16 15:08:00|6733|6727|6734|6728|6734|6728|6733|6727|0
1626448090000|2021-07-16 15:08:10|6734.2|6728.2|6733.2|6727.2|6734.2|6728.2|6732.1|6726.1|2
1626448100000|2021-07-16 15:08:20|6733.7|6727.7|6736.2|6730.2|6736.7|6730.7|6733.7|6727.7|10
1626448110000|2021-07-16 15:08:30|6735.7|6729.7|6734.7|6728.7|6735.7|6729.7|6733.5|6727.5|1
1626448120000|2021-07-16 15:08:40|6734.4|6728.4|6732.5|6726.5|6734.4|6728.4|6732.2|6726.2|0
1626448130000|2021-07-16 15:08:50|6732.7|6726.7|6736|6730|6736|6730|6732.7|6726.7|1
1626448140000|2021-07-16 15:09:00|6737.2|6731.2|6736|6730|6737.2|6731.2|6735.9|6729.9|5
1626448150000|2021-07-16 15:09:10|6737.5|6731.5|6738.9|6732.9|6739|6733|6736.4|6730.4|0
1626448160000|2021-07-16 15:09:20|6738.5|6732.5|6737.5|6731.5|6739.4|6733.4|6737.5|6731.5|0
1626448170000|2021-07-16 15:09:30|6737.7|6731.7|6737.7|6731.7|6739.4|6733.4|6737.5|6731.5|3
1626448180000|2021-07-16 15:09:40|6737.2|6731.2|6737.2|6731.2|6737.2|6731.2|6737.2|6731.2|2
1626448190000|2021-07-16 15:09:50|||||||||8
1626448200000|2021-07-16 15:10:00|6738.2|6732.2|6741.5|6735.5|6741.5|6735.5|6738|6732|3
1626448210000|2021-07-16 15:10:10|6741.7|6735.7|6741.7|6735.7|6742.5|6736.5|6740|6734|1
1626448220000|2021-07-16 15:10:20|6742|6736|6743.9|6737.9|6743.9|6737.9|6741.5|6735.5|5
1626448230000|2021-07-16 15:10:30|6745.5|6739.5|6745.7|6739.7|6745.7|6739.7|6745.5|6739.5|10
1626448240000|2021-07-16 15:10:40|6745.2|6739.2|6747|6741|6747|6741|6745.2|6739.2|2
1626448250000|2021-07-16 15:10:50|6746.7|6740.7|6744.9|6738.9|6746.7|6740.7|6744.6|6738.6|28
1626448260000|2021-07-16 15:11:00|6743.9|6737.9|6739.1|6733.1|6743.9|6737.9|6733.6|6727.6|8
1626448270000|2021-07-16 15:11:10|6739.2|6733.2|6731.2|6725.2|6739.2|6733.2|6729.9|6723.9|2
1626448280000|2021-07-16 15:11:20|6730.7|6724.7|6729|6723|6732.2|6726.2|6729|6723|19
1626448290000|2021-07-16 15:11:30|6732|6726|6731.4|6725.4|6732.5|6726.5|6730.9|6724.9|1
1626448300000|2021-07-16 15:11:40|6731.2|6725.2|6728.9|6722.9|6731.2|6725.2|6728.9|6722.9|1
1626448310000|2021-07-16 15:11:50|6729.2|6723.2|6730.7|6724.7|6730.7|6724.7|6729.2|6723.2|0
1626448320000|2021-07-16 15:12:00|6731.2|6725.2|6730|6724|6731.4|6725.4|6729.9|6723.9|1
1626448330000|2021-07-16 15:12:10|6730.3|6724.3|6728.8|6722.8|6730.3|6724.3|6728.3|6722.3|0
1626448340000|2021-07-16 15:12:20|6729|6723|6732.2|6726.2|6732.5|6726.5|6729|6723|2
1626448350000|2021-07-16 15:12:30|6732|6726|6734.3|6728.3|6734.3|6728.3|6732|6726|0
1626448360000|2021-07-16 15:12:40|6732.8|6726.8|6731.8|6725.8|6732.8|6726.8|6731|6725|0
1626448370000|2021-07-16 15:12:50|6731.7|6725.7|6731.5|6725.5|6731.7|6725.7|6730.3|6724.3|0
1626448380000|2021-07-16 15:13:00|6727.2|6721.2|6728.4|6722.4|6732.2|6726.2|6727|6721|2
1626448390000|2021-07-16 15:13:10|6728.2|6722.2|6725.7|6719.7|6728.2|6722.2|6723.7|6717.7|0
1626448400000|2021-07-16 15:13:20|6725.9|6719.9|6726.2|6720.2|6726.8|6720.8|6725.9|6719.9|0
1626448410000|2021-07-16 15:13:30|6726.5|6720.5|6726.2|6720.2|6726.9|6720.9|6726.2|6720.2|0
1626448420000|2021-07-16 15:13:40|6725.7|6719.7|6725.7|6719.7|6726.2|6720.2|6724.4|6718.4|0
1626448430000|2021-07-16 15:13:50|6724.9|6718.9|6726|6720|6726|6720|6724.7|6718.7|2
1626448440000|2021-07-16 15:14:00|6726.3|6720.3|6724.7|6718.7|6726.7|6720.7|6724.7|6718.7|0
1626448450000|2021-07-16 15:14:10|6726.2|6720.2|6727.8|6721.8|6728|6722|6726.2|6720.2|1
1626448460000|2021-07-16 15:14:20|6727.2|6721.2|6724.4|6718.4|6727.2|6721.2|6722.3|6716.3|5
1626448470000|2021-07-16 15:14:30|6724.2|6718.2|6723.7|6717.7|6724.2|6718.2|6722.9|6716.9|2
1626448480000|2021-07-16 15:14:40|6723.5|6717.5|6722.9|6716.9|6723.5|6717.5|6722.9|6716.9|4
1626448490000|2021-07-16 15:14:50|||||||||4
1626448500000|2021-07-16 15:15:00|6723|6717|6722.7|6716.7|6723|6717|6722.7|6716.7|10
1626448510000|2021-07-16 15:15:10|6723|6717|6722.7|6716.7|6723.2|6717.2|6722.7|6716.7|2
1626448520000|2021-07-16 15:15:20|6722.5|6716.5|6721.6|6715.6|6722.7|6716.7|6721.6|6715.6|41
1626448530000|2021-07-16 15:15:30|6722.6|6716.6|6723.2|6717.2|6723.2|6717.2|6722.6|6716.6|7
1626448540000|2021-07-16 15:15:40|6722.5|6716.5|6722.5|6716.5|6722.5|6716.5|6722.5|6716.5|6
1626448550000|2021-07-16 15:15:50|6722.2|6716.2|6722.7|6716.7|6722.7|6716.7|6722.2|6716.2|16
1626448560000|2021-07-16 15:16:00|||||||||3
1626448570000|2021-07-16 15:16:10|6722.4|6716.4|6722.5|6716.5|6722.7|6716.7|6720.9|6714.9|10
1626448580000|2021-07-16 15:16:20|6722.7|6716.7|6722.7|6716.7|6722.7|6716.7|6722.7|6716.7|1
1626448590000|2021-07-16 15:16:30|6722|6716|6720|6714|6722|6716|6720|6714|1
1626448600000|2021-07-16 15:16:40|6719.5|6713.5|6718.7|6712.7|6719.7|6713.7|6718.5|6712.5|6
1626448610000|2021-07-16 15:16:50|6717.9|6711.9|6712.7|6706.7|6717.9|6711.9|6712.4|6706.4|16
1626448620000|2021-07-16 15:17:00|6713.2|6707.2|6704.2|6698.2|6713.5|6707.5|6704.2|6698.2|72
1626448630000|2021-07-16 15:17:10|6703.2|6697.2|6697.7|6691.7|6703.4|6697.4|6695.4|6689.4|46
1626448640000|2021-07-16 15:17:20|6697.6|6691.6|6706.6|6700.6|6706.8|6700.8|6697.6|6689.9|3
1626448650000|2021-07-16 15:17:30|6706.8|6700.8|6708.1|6702.1|6708.1|6702.1|6706.3|6700.3|4
1626448660000|2021-07-16 15:17:40|6708.6|6702.6|6710.4|6704.4|6711.9|6705.9|6708.6|6702.6|0
1626448670000|2021-07-16 15:17:50|6710.6|6704.6|6708.7|6702.7|6710.9|6704.9|6708.7|6702.7|1
1626448680000|2021-07-16 15:18:00|6708.4|6702.4|6712.7|6706.7|6713.6|6706.7|6708.4|6702.4|2
1626448690000|2021-07-16 15:18:10|6713.2|6707.2|6710.2|6704.2|6715.6|6709.6|6710.2|6703.6|0
1626448700000|2021-07-16 15:18:20|6710.5|6704.5|6711.7|6705.7|6712.4|6706.4|6710.5|6704.5|1
1626448710000|2021-07-16 15:18:30|6711.4|6705.4|6707.1|6701.1|6711.7|6705.7|6707.1|6701.1|28
1626448720000|2021-07-16 15:18:40|6707.4|6701.4|6707.7|6701.7|6707.7|6701.7|6706.9|6700.9|3
1626448730000|2021-07-16 15:18:50|6707.9|6701.9|6706.6|6700.6|6707.9|6701.9|6706.6|6700.6|7
1626448740000|2021-07-16 15:19:00|6706.9|6700.9|6707.1|6701.1|6707.1|6701.1|6706.6|6700.6|3
1626448750000|2021-07-16 15:19:10|6707.4|6701.4|6706.4|6700.4|6707.4|6701.4|6706.2|6700.2|13
1626448760000|2021-07-16 15:19:20|6706.7|6700.7|6706.7|6700.7|6706.7|6700.7|6706.7|6700.7|0
1626448770000|2021-07-16 15:19:30|6706.4|6700.4|6705.3|6699.3|6706.4|6700.4|6705.3|6699.3|13
1626448780000|2021-07-16 15:19:40|||||||||1
1626448790000|2021-07-16 15:19:50|||||||||4
1626448800000|2021-07-16 15:20:00|6702.9|6696.9|6703.4|6697.4|6703.4|6697.4|6701.2|6695.2|18
1626448810000|2021-07-16 15:20:10|6702.9|6696.9|6702.9|6696.9|6703.1|6697.1|6702.9|6696.9|0
1626448820000|2021-07-16 15:20:20|6703.4|6697.4|6704.6|6698.6|6704.9|6698.9|6703.4|6697.4|4
1626448830000|2021-07-16 15:20:30|6704.7|6698.7|6708.7|6702.7|6709.6|6703.6|6704.1|6698.1|10
1626448840000|2021-07-16 15:20:40|6709.2|6703.2|6708.3|6702.3|6709.4|6703.4|6706.9|6700.9|0
1626448850000|2021-07-16 15:20:50|6708.8|6702.8|6708.8|6702.8|6709.3|6703.3|6707.8|6701.8|0
1626448860000|2021-07-16 15:21:00|6708.6|6702.6|6704.9|6698.9|6708.6|6702.6|6704.9|6698.9|2
1626448870000|2021-07-16 15:21:10|6705.1|6699.1|6704.4|6698.4|6706.1|6700.1|6704.4|6698.4|10
1626448880000|2021-07-16 15:21:20|6704.3|6698.3|6705.9|6699.9|6705.9|6699.9|6703.9|6697.9|1
1626448890000|2021-07-16 15:21:30|6706.4|6700.4|6700.9|6694.9|6706.4|6700.4|6699.9|6693.9|10
1626448900000|2021-07-16 15:21:40|6701.1|6695.1|6702.8|6696.8|6703.1|6697.1|6701.1|6695.1|0
1626448910000|2021-07-16 15:21:50|6703.8|6697.8|6702.3|6696.3|6703.8|6697.8|6702.3|6696.3|1
1626448920000|2021-07-16 15:22:00|6701.6|6695.6|6702.6|6696.6|6702.6|6696.6|6700.9|6694.9|5
1626448930000|2021-07-16 15:22:10|6705.6|6699.6|6707.1|6701.1|6707.1|6701.1|6705.1|6699.1|0
1626448940000|2021-07-16 15:22:20|6706.9|6700.9|6706.6|6700.6|6707.1|6701.1|6705.6|6699.6|9
1626448950000|2021-07-16 15:22:30|6706.8|6700.8|6705.1|6699.1|6706.9|6700.9|6704.8|6698.8|0
1626448960000|2021-07-16 15:22:40|6705.4|6699.4|6704.4|6698.4|6705.6|6699.6|6702.4|6696.4|5
1626448970000|2021-07-16 15:22:50|6702.4|6696.4|6701.8|6695.8|6702.4|6696.4|6700.9|6694.9|20
1626448980000|2021-07-16 15:23:00|6702.1|6696.1|6700.6|6694.6|6702.1|6696.1|6700.6|6694.6|3
1626448990000|2021-07-16 15:23:10|6703.4|6697.4|6704.5|6698.5|6704.5|6698.5|6703.4|6697.4|6
1626449000000|2021-07-16 15:23:20|6703.6|6697.6|6703.8|6697.8|6704|6698|6703.3|6697.3|0
1626449010000|2021-07-16 15:23:30|6705.1|6699.1|6704|6698|6705.3|6699.3|6703.1|6697.1|0
1626449020000|2021-07-16 15:23:40|6703.6|6697.6|6703.5|6697.5|6703.6|6697.6|6703.1|6697.1|5
1626449030000|2021-07-16 15:23:50|6704|6698|6696.1|6690.1|6704|6698|6695.9|6689.9|20
1626449040000|2021-07-16 15:24:00|6695.1|6689.1|6695.6|6689.6|6695.9|6689.9|6694.3|6688.3|13
1626449050000|2021-07-16 15:24:10|6696.1|6690.1|6696.1|6690.1|6697.9|6691.9|6694.9|6688.9|16
1626449060000|2021-07-16 15:24:20|6695.9|6689.9|6698.6|6692.6|6698.6|6692.6|6695.9|6689.9|1
1626449070000|2021-07-16 15:24:30|6698.4|6692.4|6694.9|6688.9|6698.4|6692.4|6694.9|6688.9|16
1626449080000|2021-07-16 15:24:40|6694.6|6688.6|6696.6|6690.6|6696.9|6690.9|6693.4|6687.4|6
1626449090000|2021-07-16 15:24:50|6694.9|6688.9|6695.1|6689.1|6695.1|6689.1|6693.4|6687.4|5
1626449100000|2021-07-16 15:25:00|6694.9|6688.9|6694.4|6688.4|6696.6|6690.6|6692.6|6686.6|8
1626449110000|2021-07-16 15:25:10|6695.1|6689.1|6690.7|6684.7|6695.1|6689.1|6690.5|6684.5|11
1626449120000|2021-07-16 15:25:20|6690.5|6684.5|6691.7|6685.7|6691.7|6685.7|6690.5|6684.5|0
1626449130000|2021-07-16 15:25:30|6691.5|6685.5|6690.9|6684.9|6691.5|6685.5|6689.6|6683.6|13
1626449140000|2021-07-16 15:25:40|6691.2|6685.2|6691|6685|6691.2|6685.2|6691|6685|5
1626449150000|2021-07-16 15:25:50|6690.7|6684.7|6691.4|6685.4|6693.4|6687.4|6690.7|6684.7|3
1626449160000|2021-07-16 15:26:00|6691.1|6685.1|6691.4|6685.4|6691.4|6685.4|6691.1|6685.1|9
1626449170000|2021-07-16 15:26:10|6691.1|6685.1|6691.2|6685.2|6691.7|6685.7|6690.9|6684.9|8
1626449180000|2021-07-16 15:26:20|6691.7|6685.7|6690.5|6684.5|6691.7|6685.7|6690.5|6684.5|8
1626449190000|2021-07-16 15:26:30|6690|6684|6690.4|6684.4|6690.5|6684.5|6690|6684|45
1626449200000|2021-07-16 15:26:40|6690|6684|6688.7|6682.7|6691.2|6685.2|6688.4|6682.4|4
1626449210000|2021-07-16 15:26:50|6688.4|6682.4|6690|6684|6690|6684|6688.4|6682.4|12
1626449220000|2021-07-16 15:27:00|6689.9|6683.9|6690.4|6684.4|6690.9|6684.9|6689.9|6683.9|14
1626449230000|2021-07-16 15:27:10|6690.5|6684.5|6690.9|6684.9|6691.4|6685.4|6690.5|6684.5|0
1626449240000|2021-07-16 15:27:20|6690.7|6684.7|6690.7|6684.7|6690.9|6684.9|6690.4|6684.4|0
1626449250000|2021-07-16 15:27:30|6692.2|6686.2|6691.4|6685.4|6692.2|6686.2|6691.4|6685.4|1
1626449260000|2021-07-16 15:27:40|6691.9|6685.9|6690.2|6684.2|6691.9|6685.9|6690.2|6684.2|3
1626449270000|2021-07-16 15:27:50|6690.5|6684.5|6690.9|6684.9|6691|6685|6690.4|6684.4|4
1626449280000|2021-07-16 15:28:00|6691.4|6685.4|6692|6686|6692|6686|6691.4|6685.4|8
1626449290000|2021-07-16 15:28:10|6691.8|6685.8|6694.5|6688.5|6694.5|6688.5|6691.8|6685.8|0
1626449300000|2021-07-16 15:28:20|6694.8|6688.8|6691.7|6685.7|6694.8|6688.8|6691.7|6685.7|10
1626449310000|2021-07-16 15:28:30|6692|6686|6691.7|6685.7|6692|6686|6691.7|6685.7|0
1626449320000|2021-07-16 15:28:40|6691.5|6685.5|6692.7|6686.7|6692.7|6686.7|6691.2|6685.2|5
1626449330000|2021-07-16 15:28:50|6692.8|6686.8|6692.3|6686.3|6692.8|6686.8|6692.2|6686.2|2
1626449340000|2021-07-16 15:29:00|6692.8|6686.8|6694|6688|6694|6688|6692.2|6686.2|3
1626449350000|2021-07-16 15:29:10|6693.5|6687.5|6693|6687|6693.7|6687.7|6692.9|6686.9|9
1626449360000|2021-07-16 15:29:20|6692.2|6686.2|6692.5|6686.5|6693|6687|6692.2|6686.2|23
1626449370000|2021-07-16 15:29:30|6692.2|6686.2|6705.1|6699.1|6706.1|6700.1|6692.2|6686.2|27
1626449380000|2021-07-16 15:29:40|6705.4|6699.4|6706.9|6700.9|6706.9|6700.9|6705.4|6699.4|10
1626449390000|2021-07-16 15:29:50|6706.6|6700.6|6712.9|6706.9|6713.9|6707.9|6706.6|6700.6|12
1626449400000|2021-07-16 15:30:00|6712.6|6706.6|6714.1|6708.1|6715.1|6709.1|6712.6|6706.6|2
1626449410000|2021-07-16 15:30:10|6713.9|6707.9|6708.9|6702.9|6713.9|6707.9|6708.4|6702.4|11
1626449420000|2021-07-16 15:30:20|6709.4|6703.4|6706.7|6700.7|6709.4|6703.4|6706.7|6700.7|1
1626449430000|2021-07-16 15:30:30|6709.2|6703.2|6711|6705|6711|6705|6709.2|6703.2|18
1626449440000|2021-07-16 15:30:40|6711.2|6705.2|6708.7|6702.7|6711.5|6705.5|6708.4|6702.4|3
1626449450000|2021-07-16 15:30:50|6709.2|6703.2|6707|6701|6709.2|6703.2|6707|6701|0
1626449460000|2021-07-16 15:31:00|6706.7|6700.7|6707.4|6701.4|6707.4|6701.4|6706.7|6700.7|0
1626449470000|2021-07-16 15:31:10|6707.5|6701.5|6709.4|6703.4|6709.4|6703.4|6707.5|6701.5|0
1626449480000|2021-07-16 15:31:20|6709.5|6703.5|6711.2|6705.2|6711.5|6705.5|6709.5|6703.5|1
1626449490000|2021-07-16 15:31:30|6711.9|6705.9|6717.9|6711.9|6717.9|6711.9|6709.2|6703.2|40
1626449500000|2021-07-16 15:31:40|6721.9|6715.9|6720.1|6714.1|6721.9|6715.9|6720.1|6714.1|26
1626449510000|2021-07-16 15:31:50|6719.7|6713.7|6719.4|6713.4|6720.1|6714.1|6719.4|6713.4|2
1626449520000|2021-07-16 15:32:00|6718.2|6712.2|6718.9|6708.9|6719.2|6712.2|6713.9|6707.9|7
1626449530000|2021-07-16 15:32:10|6715.7|6709.7|6721.7|6715.7|6722|6716|6715.7|6709.7|20
1626449540000|2021-07-16 15:32:20|6721.4|6715.4|6720.5|6714.5|6721.4|6715.4|6719.7|6713.7|3
1626449550000|2021-07-16 15:32:30|6717.5|6711.5|6717.5|6711.5|6717.5|6711.5|6717.5|6711.5|0
1626449560000|2021-07-16 15:32:40|6717.4|6711.4|6715.7|6709.7|6717.4|6711.4|6715.2|6709.2|0
1626449570000|2021-07-16 15:32:50|6715.9|6709.9|6717|6711|6717|6711|6715.9|6709.9|0
1626449580000|2021-07-16 15:33:00|6717.4|6711.4|6715.5|6709.5|6717.4|6711.4|6715.2|6709.2|0
1626449600000|2021-07-16 15:33:20|6716.7|6710.7|6718.2|6712.2|6718.2|6712.2|6716.7|6710.7|2
1626449610000|2021-07-16 15:33:30|6718.7|6712.7|6716.2|6710.2|6718.7|6712.7|6715.2|6709.2|5
1626449620000|2021-07-16 15:33:40|6716.9|6710.9|6716.2|6710.2|6717|6711|6716.2|6710.2|4
1626449630000|2021-07-16 15:33:50|6716.6|6710.6|6716.2|6710.2|6716.7|6710.7|6715.9|6709.9|2
1626449640000|2021-07-16 15:34:00|6717|6711|6714.9|6708.9|6717|6711|6714.6|6708.6|12
1626449650000|2021-07-16 15:34:10|6714.6|6708.6|6714.6|6708.6|6715.2|6709.2|6714.6|6708.6|18
1626449660000|2021-07-16 15:34:20|6714.9|6708.9|6715.1|6709.1|6715.1|6709.1|6714.9|6708.9|5
1626449670000|2021-07-16 15:34:30|6715.4|6709.4|6715.2|6709.2|6716.1|6710.1|6715.2|6709.2|2
1626449690000|2021-07-16 15:34:50|6715.1|6709.1|6715.6|6709.6|6715.6|6709.6|6715.1|6709.1|2
1626449700000|2021-07-16 15:35:00|6715.2|6709.2|6715.4|6709.4|6715.6|6709.6|6715.2|6709.2|0
1626449710000|2021-07-16 15:35:10|6715.7|6709.7|6715.7|6709.7|6715.7|6709.7|6715.4|6709.4|2
1626449720000|2021-07-16 15:35:20|6715.4|6709.4|6715.1|6709.1|6715.4|6709.4|6714.9|6708.9|3
1626449730000|2021-07-16 15:35:30|6714.9|6708.9|6714.7|6708.7|6714.9|6708.9|6714.7|6708.7|5
1626449740000|2021-07-16 15:35:40|6715.1|6709.1|6715.2|6709.2|6715.2|6709.2|6715.1|6709.1|2
1626449750000|2021-07-16 15:35:50|6715.4|6709.4|6715.2|6709.2|6716.1|6710.1|6715.2|6709.2|2
1626449760000|2021-07-16 15:36:00|6715.4|6709.4|6714.7|6708.7|6715.4|6709.4|6714.7|6708.7|8
1626449770000|2021-07-16 15:36:10|6714.6|6708.6|6714.2|6708.2|6714.7|6708.7|6714.2|6708.2|7
1626449780000|2021-07-16 15:36:20|6713.9|6707.9|6715.2|6709.2|6715.2|6709.2|6713.9|6707.9|6
1626449790000|2021-07-16 15:36:30|6714.7|6708.7|6714.9|6708.9|6714.9|6708.9|6714.7|6708.7|0
1626449810000|2021-07-16 15:36:50|6715.2|6709.2|6715.4|6709.4|6715.4|6709.4|6714.7|6708.7|6
1626449820000|2021-07-16 15:37:00|6714.9|6708.9|6714.2|6708.2|6715.2|6709.2|6714.2|6708.2|11
1626449830000|2021-07-16 15:37:10|6713.9|6707.9|6713.7|6707.7|6714.6|6708.6|6712.9|6706.9|18
1626449840000|2021-07-16 15:37:20|6714.1|6708.1|6714.4|6708.4|6714.7|6708.7|6714.1|6708.1|4
1626449850000|2021-07-16 15:37:30|6714.2|6708.2|6714.2|6708.2|6714.2|6708.2|6712.9|6706.9|1
1626449860000|2021-07-16 15:37:40|6714.1|6708.1|6723.4|6717.4|6723.4|6717.4|6714.1|6708.1|24
1626449870000|2021-07-16 15:37:50|6723.1|6717.1|6723.1|6717.1|6723.4|6717.4|6722.4|6716.4|33
1626449880000|2021-07-16 15:38:00|6723.4|6717.4|6723.4|6717.4|6723.6|6717.6|6723.1|6717.1|29
1626449890000|2021-07-16 15:38:10|6723.1|6717.1|6721.1|6715.1|6723.1|6717.1|6721.1|6715.1|44
1626449900000|2021-07-16 15:38:20|6720.7|6714.7|6719.7|6713.7|6720.7|6714.7|6719.7|6713.7|0
1626449910000|2021-07-16 15:38:30|6720.1|6714.1|6717.5|6711.5|6720.4|6714.4|6717.5|6711.5|0
1626449920000|2021-07-16 15:38:40|6717.7|6711.7|6722.2|6716.2|6722.2|6716.2|6717.5|6711.5|10
1626449930000|2021-07-16 15:38:50|6721.6|6715.6|6721.9|6715.9|6722.5|6716.5|6721.6|6715.6|14
1626449940000|2021-07-16 15:39:00|6722.2|6716.2|6722.5|6716.5|6722.5|6716.5|6721.9|6715.9|8
1626449950000|2021-07-16 15:39:10|6722.4|6716.4|6722.2|6716.2|6722.4|6716.4|6722.2|6716.2|4
1626449960000|2021-07-16 15:39:20|6721.7|6715.7|6720.2|6710.2|6721.7|6715.7|6718.2|6710.2|0
1626449970000|2021-07-16 15:39:30|6717.7|6711.7|6717.2|6711.2|6718|6712|6717|6711|4
1626449980000|2021-07-16 15:39:40|6717.5|6711.5|6715.4|6709.4|6718|6712|6715.2|6709.2|2
1626449990000|2021-07-16 15:39:50|6715.2|6709.2|6715.4|6709.4|6716|6710|6714.2|6708.2|6
1626450000000|2021-07-16 15:40:00|6715.2|6709.2|6716|6710|6716|6710|6715.2|6709.2|0
1626450010000|2021-07-16 15:40:10|6715.8|6709.8|6716|6710|6716.5|6710.5|6715.7|6709.7|1
1626450020000|2021-07-16 15:40:20|6715.5|6709.5|6714.9|6708.9|6715.5|6709.5|6714.9|6708.9|0
1626450030000|2021-07-16 15:40:30|6712.7|6706.7|6711.9|6705.9|6712.7|6706.7|6711.9|6705.9|3
1626450040000|2021-07-16 15:40:40|6712.2|6706.2|6711.5|6705.5|6713.7|6707.7|6711.5|6705.5|0
1626450050000|2021-07-16 15:40:50|6709.5|6703.5|6708.3|6702.3|6709.5|6703.5|6708.3|6702.3|6
1626450060000|2021-07-16 15:41:00|6708.8|6702.8|6710.7|6704.7|6712.7|6706.7|6708.8|6702.8|2
1626450070000|2021-07-16 15:41:10|6712.5|6706.5|6712.5|6706.5|6712.5|6706.5|6712.5|6706.5|2
1626450080000|2021-07-16 15:41:20|6712|6706|6711.7|6705.7|6712.1|6706.1|6711.5|6705.5|3
1626450090000|2021-07-16 15:41:30|6712|6706|6713|6707|6713|6707|6712|6706|2
1626450100000|2021-07-16 15:41:40|6712.8|6706.8|6710.6|6704.6|6713.5|6707.5|6709.2|6703.2|9
1626450110000|2021-07-16 15:41:50|6703.1|6697.1|6698.5|6692.5|6703.1|6697.1|6698.5|6691.5|20
1626450130000|2021-07-16 15:42:10|6698.3|6692.3|6698.5|6692.5|6698.5|6692.5|6698.3|6692.3|2
1626450140000|2021-07-16 15:42:20|6698.1|6692.1|6699.5|6693.5|6700.1|6694.1|6697.6|6691.6|2
1626450150000|2021-07-16 15:42:30|6699.1|6693.1|6700|6694|6700|6694|6699.1|6693.1|0
1626450160000|2021-07-16 15:42:40|6699.8|6693.8|6699.8|6693.8|6699.8|6693.8|6699.3|6693.3|3
1626450170000|2021-07-16 15:42:50|6699.5|6693.5|6699.8|6693.8|6699.8|6693.8|6699.1|6693.1|4
1626450180000|2021-07-16 15:43:00|6700.1|6694.1|6703.1|6697.1|6703.1|6697.1|6700.1|6694.1|2
1626450190000|2021-07-16 15:43:10|6702.6|6696.6|6702.5|6696.5|6702.6|6696.6|6702.1|6696.1|2
1626450210000|2021-07-16 15:43:30|6703.6|6697.6|6706|6700|6706|6700|6703.6|6697.6|6
1626450220000|2021-07-16 15:43:40|6703.1|6697.1|6703.6|6697.6|6703.6|6697.6|6703.1|6697.1|4
1626450230000|2021-07-16 15:43:50|6704|6698|6705.5|6699.5|6706|6700|6704|6698|0
1626450240000|2021-07-16 15:44:00|6705.6|6699.6|6706|6700|6706|6700|6705.5|6699.5|0
1626450250000|2021-07-16 15:44:10|6705.8|6699.8|6706|6700|6706|6700|6705.8|6699.8|2
1626450260000|2021-07-16 15:44:20|6706.5|6700.5|6707.5|6701.5|6707.5|6701.5|6706.5|6700.5|0
1626450270000|2021-07-16 15:44:30|6707.3|6701.3|6707.3|6701.3|6707.3|6701.3|6707.3|6701.3|2
1626450280000|2021-07-16 15:44:40|6707|6701|6707.5|6701.5|6707.5|6701.5|6706.5|6700.5|5
1626450290000|2021-07-16 15:44:50|6706.1|6700.1|6705.6|6699.6|6706.3|6700.3|6705.6|6699.6|12
1626450300000|2021-07-16 15:45:00|6705.8|6699.8|6710.3|6704.3|6710.8|6704.8|6705.8|6699.8|3
1626450320000|2021-07-16 15:45:20|6710.6|6704.6|6710.6|6704.6|6710.6|6704.6|6710.6|6704.6|6
1626450330000|2021-07-16 15:45:30|6710.9|6704.9|6710.9|6704.9|6712.4|6706.4|6710.9|6704.9|4
1626450340000|2021-07-16 15:45:40|6712.4|6706.4|6712.1|6706.1|6712.6|6706.6|6712.1|6706.1|0
1626450360000|2021-07-16 15:46:00|6712.3|6706.3|6713.6|6707.6|6713.6|6707.6|6712.1|6706.1|0
1626450370000|2021-07-16 15:46:10|6712.6|6706.6|6711.9|6705.9|6712.6|6706.6|6711.9|6705.9|2
1626450380000|2021-07-16 15:46:20|6711.3|6705.3|6711.3|6705.3|6711.4|6705.4|6710.8|6704.8|2
1626450390000|2021-07-16 15:46:30|6711.4|6705.4|6711.4|6705.4|6711.4|6705.4|6711.4|6705.4|2
1626450400000|2021-07-16 15:46:40|6711.1|6705.1|6711.1|6705.1|6711.1|6705.1|6711.1|6705.1|6
1626450410000|2021-07-16 15:46:50|6712.6|6706.6|6712.4|6706.4|6714.6|6708.6|6711.9|6705.9|0
1626450420000|2021-07-16 15:47:00|6712.1|6706.1|6709.1|6703.1|6712.1|6706.1|6708.9|6702.9|2
1626450430000|2021-07-16 15:47:10|6709.9|6703.9|6708.1|6702.1|6710.1|6704.1|6708.1|6702.1|10
1626450440000|2021-07-16 15:47:20|6707.9|6701.9|6704.9|6698.9|6707.9|6701.9|6704.9|6698.9|5
1626450450000|2021-07-16 15:47:30|6705.4|6699.4|6703.2|6697.2|6705.4|6699.4|6703.2|6697.2|0
1626450460000|2021-07-16 15:47:40|6703.6|6697.6|6705.6|6699.6|6705.6|6699.6|6703.1|6697.1|2
1626450470000|2021-07-16 15:47:50|6705.2|6699.2|6704.6|6698.6|6711.2|6702.1|6701.4|6695.4|41
1626450480000|2021-07-16 15:48:00|6703.9|6697.9|6705.7|6699.7|6705.7|6699.7|6700.6|6694.6|8
1626450490000|2021-07-16 15:48:10|6705.5|6699.5|6704.2|6698.2|6705.7|6699.7|6704.2|6698.2|4
1626450500000|2021-07-16 15:48:20|6704|6698|6704|6698|6704|6698|6704|6698|12
1626450510000|2021-07-16 15:48:30|6703.9|6697.9|6703.5|6697.5|6703.9|6697.9|6703.5|6697.5|0
1626450520000|2021-07-16 15:48:40|6700.2|6694.2|6699.5|6693.5|6701.5|6695.5|6699.5|6693.5|40
1626450530000|2021-07-16 15:48:50|6699.7|6693.7|6699.5|6693.5|6700.5|6694.5|6699.5|6693.5|6
1626450540000|2021-07-16 15:49:00|6699.7|6693.7|6704.2|6698.2|6704.2|6698.2|6699.7|6693.7|4
1626450550000|2021-07-16 15:49:10|6704.4|6698.4|6704|6698|6704.9|6698.9|6704|6698|1
1626450560000|2021-07-16 15:49:20|6704.2|6698.2|6704.7|6698.7|6704.7|6698.7|6704.2|6698.2|6
1626450570000|2021-07-16 15:49:30|6705.2|6699.2|6705.2|6699.2|6705.2|6699.2|6705.2|6699.2|0
1626450580000|2021-07-16 15:49:40|6705|6699|6706.5|6700.5|6706.5|6700.5|6705|6699|8
1626450590000|2021-07-16 15:49:50|6706|6700|6706|6700|6706|6700|6706|6700|1
1626450600000|2021-07-16 15:50:00|6706.4|6700.4|6706.5|6700.5|6707.5|6701.5|6706.4|6700.4|1
1626450610000|2021-07-16 15:50:10|6706.9|6700.9|6706|6700|6707.5|6701.5|6706|6700|0
1626450630000|2021-07-16 15:50:30|6706.5|6700.5|6709.5|6703.5|6710|6704|6706.5|6700.5|5
1626450640000|2021-07-16 15:50:40|6709.7|6703.7|6711.3|6705.3|6711.3|6705.3|6709.7|6703.7|3
1626450650000|2021-07-16 15:50:50|6711|6705|6712.8|6706.8|6713.3|6707.3|6711|6705|3
1626450660000|2021-07-16 15:51:00|||||||||5
1626450670000|2021-07-16 15:51:10|6713.3|6707.3|6713.3|6707.3|6713.5|6707.5|6712.8|6706.8|2
1626450680000|2021-07-16 15:51:20|6713.5|6707.5|6713.5|6707.5|6713.8|6707.8|6713|6707|1
1626450690000|2021-07-16 15:51:30|6713.8|6707.8|6714.5|6708.5|6714.5|6708.5|6713.8|6707.8|0
1626450700000|2021-07-16 15:51:40|6713|6707|6713.4|6707.4|6713.5|6707.5|6713|6707|66
1626450710000|2021-07-16 15:51:50|6713|6707|6713.7|6707.7|6713.7|6707.7|6711.7|6705.7|1
1626450720000|2021-07-16 15:52:00|6713.6|6707.6|6713.9|6707.9|6713.9|6707.9|6712.2|6706.2|0
1626450730000|2021-07-16 15:52:10|6713.7|6707.7|6711.6|6705.6|6713.7|6707.7|6710.9|6704.9|5
1626450740000|2021-07-16 15:52:20|6711.8|6705.8|6711.6|6705.6|6712.6|6706.6|6710.3|6704.3|27
1626450750000|2021-07-16 15:52:30|6711.8|6705.8|6713.1|6707.1|6713.1|6707.1|6711.6|6705.6|0
1626450760000|2021-07-16 15:52:40|6714.1|6708.1|6712.6|6706.6|6715.2|6709.2|6712.6|6706.6|6
1626450780000|2021-07-16 15:53:00|||||||||5
1626450790000|2021-07-16 15:53:10|6712.9|6706.9|6715.6|6709.6|6715.6|6709.6|6712.9|6706.9|1
1626450800000|2021-07-16 15:53:20|6716.7|6710.7|6716.4|6710.4|6716.7|6710.7|6716.2|6710.2|0
1626450810000|2021-07-16 15:53:30|6715.9|6709.9|6715.2|6709.2|6715.9|6709.9|6715.2|6709.2|11
1626450820000|2021-07-16 15:53:40|6715.1|6709.1|6708|6702|6715.1|6709.1|6708|6702|25
1626450830000|2021-07-16 15:53:50|6707.9|6701.9|6708|6702|6709|6703|6707.9|6701.9|1
1626450840000|2021-07-16 15:54:00|6708.9|6702.9|6708.9|6702.9|6708.9|6702.9|6708.9|6702.9|2
1626450850000|2021-07-16 15:54:10|6708.7|6702.7|6708.9|6702.9|6708.9|6702.9|6708.5|6702.5|0
1626450860000|2021-07-16 15:54:20|6708|6702|6708.5|6702.5|6708.7|6702.7|6708|6702|7
1626450870000|2021-07-16 15:54:30|6708.3|6702.3|6706.7|6700.7|6708.3|6702.3|6705.7|6699.7|3
1626450880000|2021-07-16 15:54:40|6707|6701|6707.2|6701.2|6707.8|6701.8|6707|6701|1
1626450890000|2021-07-16 15:54:50|6707.5|6701.5|6706.7|6700.7|6707.7|6701.7|6706.7|6700.7|5
1626450900000|2021-07-16 15:55:00|6707.2|6701.2|6707.2|6701.2|6707.2|6701.2|6706.7|6700.7|0
1626450910000|2021-07-16 15:55:10|6707.5|6701.5|6709|6703|6709|6703|6707.2|6701.2|0
1626450920000|2021-07-16 15:55:20|6707.5|6701.5|6709|6703|6709|6703|6707.5|6701.5|1
1626450930000|2021-07-16 15:55:30|6708.8|6702.8|6708|6702|6708.8|6702.8|6708|6702|1
1626450940000|2021-07-16 15:55:40|||||||||5
1626450970000|2021-07-16 15:56:10|6710.2|6704.2|6714.7|6708.7|6714.7|6708.7|6710.2|6704.2|23
1626450980000|2021-07-16 15:56:20|6714.5|6708.5|6709|6703|6716.2|6710.2|6708.9|6702.9|13
1626450990000|2021-07-16 15:56:30|6708.5|6702.5|6709.7|6703.7|6709.7|6703.7|6708.5|6702.5|1
1626451000000|2021-07-16 15:56:40|6709.4|6703.4|6709.2|6703.2|6709.4|6703.4|6709.2|6703.2|1
1626451010000|2021-07-16 15:56:50|6709|6703|6709.6|6703.6|6709.6|6703.6|6708.2|6702.2|6
1626451020000|2021-07-16 15:57:00|6709.9|6703.9|6709.1|6703.1|6709.9|6703.9|6709.1|6703.1|25
1626451030000|2021-07-16 15:57:10|6708.4|6702.4|6708.6|6702.6|6709.1|6703.1|6708.4|6702.4|26
1626451040000|2021-07-16 15:57:20|6709.4|6703.4|6709.7|6703.7|6710.4|6704.4|6709.2|6703.2|26
1626451050000|2021-07-16 15:57:30|6709.5|6703.5|6709.4|6703.4|6710.2|6704.2|6709.4|6703.4|5
1626451060000|2021-07-16 15:57:40|6709.5|6703.5|6709.2|6703.2|6709.7|6703.7|6709.2|6703.2|0
1626451070000|2021-07-16 15:57:50|6709.7|6703.7|6709.2|6703.2|6709.7|6703.7|6708.9|6702.9|27
1626451080000|2021-07-16 15:58:00|6709|6703|6708.9|6702.9|6709.2|6703.2|6708.7|6702.7|0
1626451090000|2021-07-16 15:58:10|6709|6703|6709.4|6703.4|6709.5|6703.5|6708.7|6702.7|9
1626451110000|2021-07-16 15:58:30|6709.2|6703.2|6709.2|6703.2|6709.2|6703.2|6709.2|6703.2|0
1626451120000|2021-07-16 15:58:40|6709.4|6703.4|6709.2|6703.2|6709.4|6703.4|6709.2|6703.2|6
1626451130000|2021-07-16 15:58:50|6709.5|6703.5|6709.4|6703.4|6709.5|6703.5|6708.9|6702.9|3
1626451140000|2021-07-16 15:59:00|6709.1|6703.1|6709.4|6703.4|6709.4|6703.4|6709.1|6703.1|2
1626451150000|2021-07-16 15:59:10|6709.6|6703.6|6709.2|6703.2|6709.9|6703.9|6707.7|6701.7|6
1626451160000|2021-07-16 15:59:20|6710.7|6704.7|6711.1|6705.1|6713.9|6707.9|6710.2|6704.2|47
1626451170000|2021-07-16 15:59:30|6710.6|6704.6|6705.5|6699.5|6710.6|6704.6|6705.5|6699.5|20
1626451180000|2021-07-16 15:59:40|6705.2|6699.2|6705.9|6699.9|6706.9|6700.9|6705.2|6699.2|14
1626451190000|2021-07-16 15:59:50|6705.5|6699.5|6701.2|6695.2|6705.9|6699.9|6701.2|6695.2|14
1626451200000|2021-07-16 16:00:00|6700.7|6694.7|6700.7|6694.7|6703|6697|6700.4|6694.4|8
1626451210000|2021-07-16 16:00:10|6701|6695|6701.5|6695.5|6701.5|6695.5|6701|6695|0
1626451220000|2021-07-16 16:00:20|6701.4|6695.4|6702.8|6696.8|6703.7|6697.7|6700.4|6694.4|7
1626451230000|2021-07-16 16:00:30|6703|6697|6705.2|6699.2|6705.2|6699.2|6703|6697|2
1626451240000|2021-07-16 16:00:40|6705.7|6699.7|6699.9|6693.9|6705.7|6699.7|6699.9|6693.9|0
1626451250000|2021-07-16 16:00:50|6699.7|6693.7|6699.9|6693.9|6700.9|6694.9|6699.5|6693.5|5
1626451260000|2021-07-16 16:01:00|6698.5|6692.5|6700.4|6694.4|6700.4|6694.4|6698.5|6692.5|0
1626451270000|2021-07-16 16:01:10|6700.2|6694.2|6700.9|6694.9|6701.4|6695.4|6699.9|6693.9|0
1626451280000|2021-07-16 16:01:20|6701.4|6695.4|6701.4|6695.4|6701.9|6695.9|6701.2|6695.2|7
1626451290000|2021-07-16 16:01:30|6701.7|6695.7|6701.7|6695.7|6701.7|6695.7|6701.7|6695.7|0
1626451300000|2021-07-16 16:01:40|6703.2|6697.2|6703.2|6697.2|6703.2|6697.2|6703.2|6697.2|5
1626451310000|2021-07-16 16:01:50|6703.7|6697.7|6702.7|6696.7|6703.7|6697.7|6702.7|6696.7|0
1626451320000|2021-07-16 16:02:00|6701|6695|6703.5|6697.5|6703.5|6697.5|6701|6695|0
1626451330000|2021-07-16 16:02:10|6704.9|6698.9|6705.4|6699.4|6705.4|6699.4|6704.9|6698.9|5
1626451340000|2021-07-16 16:02:20|6704.4|6698.4|6703.4|6697.4|6704.4|6698.4|6703.4|6697.4|0
1626451360000|2021-07-16 16:02:40|6703.2|6697.2|6702.3|6696.3|6703.2|6697.2|6702.2|6696.2|8
1626451370000|2021-07-16 16:02:50|6702.5|6696.5|6704.5|6698.5|6705.2|6699.2|6702.3|6696.3|2
1626451380000|2021-07-16 16:03:00|6704.4|6698.4|6705.7|6699.7|6705.7|6699.7|6704.4|6698.4|3
1626451390000|2021-07-16 16:03:10|6706.2|6700.2|6706.4|6700.4|6706.7|6700.7|6705.7|6699.7|0
1626451400000|2021-07-16 16:03:20|6706.9|6700.9|6706.2|6700.2|6707.4|6701.4|6706.2|6700.2|5
1626451410000|2021-07-16 16:03:30|6706|6700|6705.9|6699.9|6706|6700|6705.5|6699.5|5
1626451420000|2021-07-16 16:03:40|6705.7|6699.7|6707.4|6701.4|6707.4|6701.4|6705.7|6699.7|2
1626451430000|2021-07-16 16:03:50|6707.5|6701.5|6708.2|6702.2|6708.5|6702.5|6707.5|6701.5|1
1626451440000|2021-07-16 16:04:00|6708.9|6702.9|6707.7|6701.7|6709.2|6703.2|6707.7|6701.7|2
1626451450000|2021-07-16 16:04:10|6708|6702|6712.2|6706.2|6712.2|6706.2|6708|6702|0
1626451460000|2021-07-16 16:04:20|6711.3|6705.3|6712.7|6706.7|6714.2|6708.2|6711.3|6705.3|1
1626451470000|2021-07-16 16:04:30|6712.5|6706.5|6712|6706|6712.5|6706.5|6710.3|6704.3|1
1626451480000|2021-07-16 16:04:40|6712.3|6706.3|6710.8|6704.8|6712.7|6706.7|6710.8|6704.8|16
1626451490000|2021-07-16 16:04:50|6710.6|6704.6|6710.8|6704.8|6710.8|6704.8|6710.6|6704.6|0
1626451500000|2021-07-16 16:05:00|6705.4|6699.4|6703|6697|6705.4|6699.4|6703|6697|11
1626451510000|2021-07-16 16:05:10|6702.8|6696.8|6707.3|6701.3|6707.5|6701.5|6702.8|6696.8|6
1626451520000|2021-07-16 16:05:20|6707.6|6701.6|6707.6|6701.6|6707.6|6701.6|6707.6|6701.6|0
1626451530000|2021-07-16 16:05:30|6708.4|6702.4|6708.4|6702.4|6708.4|6702.4|6708.4|6702.4|1
1626451540000|2021-07-16 16:05:40|6708.3|6702.3|6709.8|6703.8|6709.8|6703.8|6708.3|6702.3|0
1626451550000|2021-07-16 16:05:50|6709.4|6703.4|6712.3|6706.3|6712.3|6706.3|6708.9|6702.9|5
1626451560000|2021-07-16 16:06:00|6712.1|6706.1|6711.4|6705.4|6712.1|6706.1|6711.4|6705.4|5
1626451570000|2021-07-16 16:06:10|6711.8|6705.8|6710.6|6704.6|6711.8|6705.8|6710|6704|0
1626451580000|2021-07-16 16:06:20|6710.8|6704.8|6711.1|6705.1|6711.1|6705.1|6710.8|6704.8|1
1626451590000|2021-07-16 16:06:30|6711.6|6705.6|6712.1|6706.1|6712.1|6706.1|6711.6|6705.6|5
1626451600000|2021-07-16 16:06:40|6711.5|6705.5|6711.7|6705.7|6713.6|6707.6|6708.2|6702.2|22
1626451610000|2021-07-16 16:06:50|6712|6706|6712.8|6706.8|6713.1|6707.1|6711.3|6705.3|10
1626451620000|2021-07-16 16:07:00|6713|6707|6713.1|6707.1|6713.1|6707.1|6711.8|6705.8|2
1626451630000|2021-07-16 16:07:10|6714.1|6708.1|6714.1|6708.1|6714.3|6708.3|6714.1|6708.1|0
1626451640000|2021-07-16 16:07:20|||||||||5
1626451650000|2021-07-16 16:07:30|6713.8|6707.8|6712.5|6706.5|6713.8|6707.8|6712.3|6706.3|0
1626451660000|2021-07-16 16:07:40|6712.3|6706.3|6712.2|6706.2|6712.8|6706.8|6711.8|6705.8|1
1626451670000|2021-07-16 16:07:50|6711.7|6705.7|6711.8|6705.8|6711.8|6705.8|6711.2|6705.2|5
1626451680000|2021-07-16 16:08:00|6712|6706|6711.6|6705.6|6712|6706|6710.8|6704.8|5
1626451690000|2021-07-16 16:08:10|6711.8|6705.8|6713.5|6707.5|6713.8|6707.8|6711.8|6705.8|0
1626451700000|2021-07-16 16:08:20|6709.6|6703.6|6708.6|6702.6|6709.6|6703.6|6708.6|6702.6|2
1626451710000|2021-07-16 16:08:30|6708.8|6702.8|6709.6|6703.6|6709.6|6703.6|6708.8|6702.8|0
1626451720000|2021-07-16 16:08:40|6709.5|6703.5|6708.1|6702.1|6709.5|6703.5|6708.1|6702.1|10
1626451730000|2021-07-16 16:08:50|6708.6|6702.6|6708.6|6702.6|6708.6|6702.6|6708.6|6702.6|0
1626451740000|2021-07-16 16:09:00|6708.1|6702.1|6708.3|6702.3|6708.6|6702.6|6708.1|6702.1|0
1626451750000|2021-07-16 16:09:10|6708.6|6702.6|6709.1|6703.1|6709.1|6703.1|6708.3|6702.3|14
1626451760000|2021-07-16 16:09:20|6708.1|6702.1|6708.3|6702.3|6708.6|6702.6|6708.1|6702.1|7
1626451770000|2021-07-16 16:09:30|6708.8|6702.8|6708.8|6702.8|6708.8|6702.8|6708.8|6702.8|0
1626451780000|2021-07-16 16:09:40|6708.3|6702.3|6707.1|6701.1|6708.3|6702.3|6707.1|6701.1|4
1626451790000|2021-07-16 16:09:50|6707.5|6701.5|6707.5|6701.5|6707.5|6701.5|6707.5|6701.5|7
1626451800000|2021-07-16 16:10:00|6707.1|6701.1|6707.5|6701.5|6707.5|6701.5|6707.1|6701.1|0
1626451810000|2021-07-16 16:10:10|6707.1|6701.1|6707.6|6701.6|6707.8|6701.8|6707.1|6701.1|1
1626451820000|2021-07-16 16:10:20|6707.5|6701.5|6707.1|6701.1|6707.5|6701.5|6707.1|6701.1|5
1626451830000|2021-07-16 16:10:30|6708.5|6702.5|6708.5|6702.5|6709.1|6703.1|6708.5|6702.5|6
1626451840000|2021-07-16 16:10:40|6708.6|6702.6|6709.6|6703.6|6709.6|6703.6|6708.6|6702.6|0
1626451850000|2021-07-16 16:10:50|6710|6704|6710|6704|6710|6704|6710|6704|0
1626451860000|2021-07-16 16:11:00|6709.1|6703.1|6711.8|6705.8|6712|6706|6708.3|6702.3|0
1626451870000|2021-07-16 16:11:10|6712.5|6706.5|6712.1|6706.1|6712.5|6706.5|6712.1|6706.1|5
1626451890000|2021-07-16 16:11:30|6712.3|6706.3|6712.5|6706.5|6712.5|6706.5|6712.3|6706.3|7
1626451900000|2021-07-16 16:11:40|||||||||5
1626451910000|2021-07-16 16:11:50|6712.1|6706.1|6711.6|6705.6|6712.1|6706.1|6711.5|6705.5|3
1626451920000|2021-07-16 16:12:00|6711.5|6705.5|6711.1|6705.1|6711.5|6705.5|6711.1|6705.1|0
1626451930000|2021-07-16 16:12:10|6711.3|6705.3|6709.7|6703.7|6711.3|6705.3|6709.7|6703.7|1
1626451940000|2021-07-16 16:12:20|6710|6704|6710|6704|6710|6704|6710|6704|0
1626451950000|2021-07-16 16:12:30|6709.8|6703.8|6710.1|6704.1|6710.1|6704.1|6709.5|6703.5|10
1626451960000|2021-07-16 16:12:40|6710.5|6704.5|6709.8|6703.8|6710.5|6704.5|6709.8|6703.8|0
1626451970000|2021-07-16 16:12:50|6710.1|6704.1|6709.8|6703.8|6710.1|6704.1|6709.8|6703.8|2
1626451980000|2021-07-16 16:13:00|6710|6704|6710.6|6704.6|6710.6|6704.6|6709.7|6703.7|5
1626452000000|2021-07-16 16:13:20|6711.3|6705.3|6711.3|6705.3|6711.3|6705.3|6711.3|6705.3|4
1626452010000|2021-07-16 16:13:30|6711.5|6705.5|6709.8|6703.8|6711.5|6705.5|6709.8|6703.8|0
1626452020000|2021-07-16 16:13:40|6710|6704|6711.5|6705.5|6711.6|6705.6|6710|6704|6
1626452030000|2021-07-16 16:13:50|6711.6|6705.6|6711.6|6705.6|6712.5|6706.5|6711.5|6705.5|5
1626452040000|2021-07-16 16:14:00|6712|6706|6712.1|6706.1|6712.1|6706.1|6712|6706|4
1626452050000|2021-07-16 16:14:10|6711.5|6705.5|6713.1|6707.1|6713.1|6707.1|6711.5|6705.5|0
1626452060000|2021-07-16 16:14:20|6713.5|6707.5|6713.3|6707.3|6713.5|6707.5|6713.3|6707.3|5
1626452070000|2021-07-16 16:14:30|6713.6|6707.6|6713.6|6707.6|6713.6|6707.6|6713.6|6707.6|0
1626452090000|2021-07-16 16:14:50|6713.3|6707.3|6713.3|6707.3|6713.3|6707.3|6713.3|6707.3|6
1626452100000|2021-07-16 16:15:00|6712.5|6706.5|6712.5|6706.5|6712.5|6706.5|6712.5|6706.5|0
1626452110000|2021-07-16 16:15:10|6712.3|6706.3|6711.8|6705.8|6712.6|6706.6|6711.8|6705.8|5
1626452120000|2021-07-16 16:15:20|6710|6704|6710|6704|6710|6704|6709.8|6703.8|13
1626452130000|2021-07-16 16:15:30|6709.7|6703.7|6713.2|6707.2|6713.2|6707.2|6709.3|6703.3|3
1626452140000|2021-07-16 16:15:40|6713.7|6707.7|6712.8|6706.8|6714|6708|6712.8|6706.8|7
1626452150000|2021-07-16 16:15:50|6713.3|6707.3|6717.3|6711.3|6717.7|6711.7|6713|6707|10
1626452160000|2021-07-16 16:16:00|6717.7|6711.7|6714|6708|6717.7|6711.7|6714|6708|5
1626452170000|2021-07-16 16:16:10|6714.5|6708.5|6716|6710|6716|6710|6714|6708|0
1626452180000|2021-07-16 16:16:20|||||||||5
1626452190000|2021-07-16 16:16:30|6716.2|6710.2|6716.7|6710.7|6716.7|6710.7|6716.2|6710.2|0
1626452200000|2021-07-16 16:16:40|6716.5|6710.5|6713.8|6707.8|6716.5|6710.5|6712.3|6706.3|2
1626452210000|2021-07-16 16:16:50|6714.1|6708.1|6714.3|6708.3|6714.8|6708.8|6713.8|6707.8|0
1626452220000|2021-07-16 16:17:00|6714.1|6708.1|6713.1|6707.1|6715.6|6709.6|6713.1|6707.1|5
1626452230000|2021-07-16 16:17:10|6713.3|6707.3|6712|6706|6713.6|6707.6|6712|6706|1
1626452240000|2021-07-16 16:17:20|6713.3|6707.3|6712.3|6706.3|6713.3|6707.3|6712.3|6706.3|0
1626452250000|2021-07-16 16:17:30|6712|6706|6712|6706|6712|6706|6712|6706|0
1626452260000|2021-07-16 16:17:40|6711.5|6705.5|6710.8|6704.8|6711.5|6705.5|6710.8|6704.8|5
1626452270000|2021-07-16 16:17:50|6710.6|6704.6|6710.5|6704.5|6710.8|6704.8|6710.3|6704.3|0
1626452280000|2021-07-16 16:18:00|6710.8|6704.8|6712.8|6706.8|6713.3|6707.3|6710.8|6704.8|0
1626452290000|2021-07-16 16:18:10|6712.5|6706.5|6712.8|6706.8|6712.8|6706.8|6712.5|6706.5|10
1626452300000|2021-07-16 16:18:20|6711.3|6705.3|6710.8|6704.8|6711.8|6705.8|6710.8|6704.8|0
1626452310000|2021-07-16 16:18:30|6710.6|6704.6|6710.8|6704.8|6712.3|6706.3|6710.5|6704.5|1
1626452320000|2021-07-16 16:18:40|6711|6705|6712.8|6706.8|6712.8|6706.8|6710.8|6704.8|0
1626452330000|2021-07-16 16:18:50|6712.1|6706.1|6711.3|6705.3|6712.1|6706.1|6710.6|6704.6|0
1626452340000|2021-07-16 16:19:00|6711|6705|6710.6|6704.6|6713|6707|6710.6|6704.6|5
1626452360000|2021-07-16 16:19:20|6712.1|6706.1|6708.1|6702.1|6712.1|6706.1|6708.1|6702.1|6
1626452370000|2021-07-16 16:19:30|6708|6702|6708|6702|6708|6702|6708|6702|5
1626452380000|2021-07-16 16:19:40|6707.5|6701.5|6707.5|6701.5|6707.5|6701.5|6707.5|6701.5|0
1626452390000|2021-07-16 16:19:50|6707.8|6701.8|6708.9|6702.9|6708.9|6702.9|6707.8|6701.8|0
1626452400000|2021-07-16 16:20:00|6708.8|6702.8|6707.9|6701.9|6709.9|6703.9|6707.9|6701.9|0
1626452410000|2021-07-16 16:20:10|6708.4|6702.4|6708.9|6702.9|6708.9|6702.9|6708.4|6702.4|0
1626452420000|2021-07-16 16:20:20|6709.4|6703.4|6711.4|6705.4|6711.4|6705.4|6708.8|6702.8|5
1626452430000|2021-07-16 16:20:30|6711.1|6705.1|6713.9|6707.9|6713.9|6707.9|6711.1|6705.1|5
1626452440000|2021-07-16 16:20:40|6713.6|6707.6|6713.6|6707.6|6713.6|6707.6|6713.3|6707.3|0
1626452450000|2021-07-16 16:20:50|6713.3|6707.3|6716.9|6710.9|6717.8|6711.8|6713.3|6707.3|5
1626452460000|2021-07-16 16:21:00|6717.4|6711.4|6711.8|6705.8|6718.1|6712.1|6711.4|6705.4|2
1626452470000|2021-07-16 16:21:10|6709.9|6703.9|6709.1|6703.1|6711.1|6705.1|6709.1|6703.1|0
1626452480000|2021-07-16 16:21:20|6708.6|6702.6|6708.1|6702.1|6710.9|6704.9|6707.1|6701.1|0
1626452490000|2021-07-16 16:21:30|6707.5|6701.5|6712.8|6706.8|6712.8|6706.8|6707.3|6701.3|4
1626452500000|2021-07-16 16:21:40|6713|6707|6711.6|6705.6|6713.3|6707.3|6711.6|6705.6|6
1626452520000|2021-07-16 16:22:00|6711.1|6705.1|6711.8|6705.8|6711.8|6705.8|6711.1|6705.1|0
1626452530000|2021-07-16 16:22:10|6714.3|6708.3|6711.8|6705.8|6714.3|6708.3|6711.8|6705.8|5
1626452540000|2021-07-16 16:22:20|6711.3|6705.3|6709.3|6703.3|6711.3|6705.3|6709.3|6703.3|0
1626452550000|2021-07-16 16:22:30|6709.5|6703.5|6712|6706|6712.5|6706.5|6709.5|6703.5|1
1626452560000|2021-07-16 16:22:40|6712.3|6706.3|6714|6708|6714|6708|6712.3|6706.3|7
1626452570000|2021-07-16 16:22:50|6714.3|6708.3|6714.5|6708.5|6714.5|6708.5|6714.3|6708.3|6
1626452580000|2021-07-16 16:23:00|||||||||1
1626452590000|2021-07-16 16:23:10|6714.3|6708.3|6714.3|6708.3|6714.3|6708.3|6714.3|6708.3|1
1626452600000|2021-07-16 16:23:20|6713.6|6707.6|6713|6707|6713.6|6707.6|6713|6707|0
1626452610000|2021-07-16 16:23:30|6712.8|6706.8|6712|6706|6713|6707|6712|6706|6
1626452620000|2021-07-16 16:23:40|6712.5|6706.5|6713.8|6707.8|6714.1|6708.1|6712.4|6706.4|0
1626452630000|2021-07-16 16:23:50|6712.4|6706.4|6711.9|6705.9|6714.1|6708.1|6711.9|6705.9|5
1626452640000|2021-07-16 16:24:00|6711.6|6705.6|6711.9|6705.9|6711.9|6705.9|6711.6|6705.6|1
1626452650000|2021-07-16 16:24:10|6711.8|6705.8|6712.3|6706.3|6712.3|6706.3|6711.8|6705.8|5
1626452660000|2021-07-16 16:24:20|6712.4|6706.4|6712.6|6706.6|6712.8|6706.8|6712.4|6706.4|0
1626452670000|2021-07-16 16:24:30|6711.9|6705.9|6712.8|6706.8|6712.8|6706.8|6711.1|6705.1|5
1626452680000|2021-07-16 16:24:40|6713.9|6707.9|6713.8|6707.8|6713.9|6707.9|6713.8|6707.8|5
1626452690000|2021-07-16 16:24:50|6713.9|6707.9|6715.3|6709.3|6715.3|6709.3|6713.9|6707.9|0
1626452700000|2021-07-16 16:25:00|6716.2|6710.2|6714.6|6708.6|6717.9|6711.9|6713.1|6707.1|10
1626452710000|2021-07-16 16:25:10|6714.3|6708.3|6712.1|6706.1|6714.3|6708.3|6711.8|6705.8|0
1626452730000|2021-07-16 16:25:30|6711.8|6705.8|6711.1|6705.1|6711.8|6705.8|6710.6|6704.6|5
1626452740000|2021-07-16 16:25:40|6710.9|6704.9|6710.4|6704.4|6710.9|6704.9|6710.4|6704.4|0
1626452750000|2021-07-16 16:25:50|6706.8|6700.8|6707.3|6701.3|6707.8|6701.8|6706.8|6700.8|0
1626452760000|2021-07-16 16:26:00|6708.8|6702.8|6709.9|6703.9|6711.3|6705.3|6708.8|6702.8|5
1626452770000|2021-07-16 16:26:10|6709.1|6703.1|6708.9|6702.9|6709.4|6703.4|6708.4|6702.4|5
1626452780000|2021-07-16 16:26:20|6708.8|6702.8|6708.4|6702.4|6708.8|6702.8|6707.9|6701.9|0
1626452790000|2021-07-16 16:26:30|6708.3|6702.3|6708.4|6702.4|6708.4|6702.4|6708.1|6702.1|0
1626452800000|2021-07-16 16:26:40|6708.9|6702.9|6710.3|6704.3|6712.3|6706.3|6708.9|6702.9|0
1626452810000|2021-07-16 16:26:50|6709.9|6703.9|6710.8|6704.8|6710.8|6704.8|6709.9|6703.9|5
1626452820000|2021-07-16 16:27:00|6710.6|6704.6|6711.4|6705.4|6711.7|6705.7|6710.6|6704.6|0
1626452830000|2021-07-16 16:27:10|6711.6|6705.6|6711.4|6705.4|6711.6|6705.6|6711.4|6705.4|0
1626452840000|2021-07-16 16:27:20|6712.1|6706.1|6710.8|6704.8|6712.1|6706.1|6710.8|6704.8|14
1626452850000|2021-07-16 16:27:30|6710.4|6704.4|6709.6|6703.6|6710.4|6704.4|6709.6|6703.6|1
1626452860000|2021-07-16 16:27:40|6709.9|6703.9|6710.4|6704.4|6711.4|6705.4|6709.9|6703.9|0
1626452870000|2021-07-16 16:27:50|6710.2|6704.2|6709.8|6703.8|6710.2|6704.2|6709.8|6703.8|1
1626452880000|2021-07-16 16:28:00|6710.1|6704.1|6710.8|6704.8|6711.8|6705.8|6710.1|6704.1|0
1626452890000|2021-07-16 16:28:10|6711.3|6705.3|6711.6|6705.6|6711.6|6705.6|6711.3|6705.3|2
1626452910000|2021-07-16 16:28:30|6710.3|6704.3|6714.1|6708.1|6714.1|6708.1|6709.4|6703.4|9
1626452920000|2021-07-16 16:28:40|6714.4|6708.4|6714.9|6708.9|6714.9|6708.9|6713.9|6707.9|14
1626452930000|2021-07-16 16:28:50|6714.4|6708.4|6712.8|6706.8|6714.4|6708.4|6712.8|6706.8|1
1626452940000|2021-07-16 16:29:00|6711.4|6705.4|6709.8|6703.8|6711.4|6705.4|6709.4|6703.4|0
1626452950000|2021-07-16 16:29:10|6709.1|6703.1|6708.1|6702.1|6709.8|6703.8|6708.1|6702.1|1
1626452960000|2021-07-16 16:29:20|6707.8|6701.8|6707.1|6701.1|6707.8|6701.8|6707.1|6701.1|3
1626452970000|2021-07-16 16:29:30|6705.8|6699.8|6705.1|6699.1|6705.8|6699.8|6705.1|6699.1|11
1626452990000|2021-07-16 16:29:50|6704.8|6698.8|6705.4|6699.4|6705.4|6699.4|6704.3|6698.3|0
1626453000000|2021-07-16 16:30:00|6705.2|6699.2|6704.9|6698.9|6705.2|6699.2|6704.7|6698.7|5
1626453010000|2021-07-16 16:30:10|6705.1|6699.1|6707.4|6701.4|6708.6|6702.6|6704.9|6698.9|2
1626453020000|2021-07-16 16:30:20|6706.9|6700.9|6708.4|6702.4|6708.4|6702.4|6706.9|6700.9|0
1626453030000|2021-07-16 16:30:30|6708.3|6702.3|6710.8|6704.8|6710.8|6704.8|6707.9|6701.9|0
1626453040000|2021-07-16 16:30:40|6709.4|6703.4|6708.2|6702.2|6709.9|6703.9|6708.2|6702.2|13
1626453050000|2021-07-16 16:30:50|6708.9|6702.9|6706.7|6700.7|6708.9|6702.9|6706.7|6700.7|0
1626453060000|2021-07-16 16:31:00|6707.2|6701.2|6700.4|6694.4|6708.2|6702.2|6700.4|6694.4|0
1626453070000|2021-07-16 16:31:10|6699.4|6693.4|6697.4|6691.4|6699.4|6693.4|6692.9|6686.9|12
1626453080000|2021-07-16 16:31:20|6696.9|6690.9|6695.8|6689.8|6696.9|6690.9|6695.8|6689.8|1
1626453090000|2021-07-16 16:31:30|6696.3|6690.3|6696.7|6690.7|6697.9|6691.9|6696.3|6690.3|0
1626453100000|2021-07-16 16:31:40|6697.2|6691.2|6696.7|6690.7|6697.7|6691.7|6696.7|6690.7|0
1626453110000|2021-07-16 16:31:50|6696.6|6690.6|6697.4|6691.4|6697.4|6691.4|6694.9|6688.9|6
1626453120000|2021-07-16 16:32:00|6696.9|6690.9|6697.1|6691.1|6697.1|6691.1|6696.9|6690.9|11
1626453130000|2021-07-16 16:32:10|6696.9|6690.9|6697.2|6691.2|6698.2|6692.2|6695.6|6689.6|2
1626453140000|2021-07-16 16:32:20|6697.1|6691.1|6696.7|6690.7|6697.1|6691.1|6696.7|6690.7|0
1626453150000|2021-07-16 16:32:30|6697.2|6691.2|6696.7|6690.7|6697.7|6691.7|6696.7|6690.7|5
1626453160000|2021-07-16 16:32:40|6696.4|6690.4|6697.4|6691.4|6697.7|6691.7|6696.4|6690.4|0
1626453170000|2021-07-16 16:32:50|6697.7|6691.7|6704.1|6698.1|6706.6|6698.1|6697.2|6691.2|1
1626453180000|2021-07-16 16:33:00|6703.6|6697.6|6707.1|6701.1|6707.1|6701.1|6702.4|6695.9|6
1626453190000|2021-07-16 16:33:10|6708.2|6702.2|6707.1|6701.1|6709.4|6703.4|6707.1|6701.1|5
1626453200000|2021-07-16 16:33:20|6706.1|6700.1|6703.4|6697.4|6706.1|6700.1|6700.6|6694.6|5
1626453210000|2021-07-16 16:33:30|6703.1|6697.1|6704.1|6698.1|6704.4|6698.4|6700.7|6694.7|0
1626453220000|2021-07-16 16:33:40|6703.4|6697.4|6702.4|6696.4|6703.4|6697.4|6698.6|6692.6|0
1626453230000|2021-07-16 16:33:50|6702.6|6696.6|6703.1|6697.1|6703.1|6697.1|6702.1|6696.1|5
1626453240000|2021-07-16 16:34:00|6702.9|6696.9|6701.1|6695.1|6702.9|6696.9|6700.9|6694.9|0
1626453250000|2021-07-16 16:34:10|6701.6|6695.6|6702.6|6696.6|6702.6|6696.6|6701.1|6695.1|5
1626453260000|2021-07-16 16:34:20|6703.7|6697.7|6704.1|6698.1|6704.1|6698.1|6703.7|6697.7|0
1626453270000|2021-07-16 16:34:30|6701.2|6695.2|6699.9|6693.9|6701.2|6695.2|6699.9|6693.9|8
1626453280000|2021-07-16 16:34:40|6700.1|6694.1|6700.4|6694.4|6700.4|6694.4|6700.1|6694.1|5
1626453290000|2021-07-16 16:34:50|6700.7|6694.7|6701.1|6695.1|6701.1|6695.1|6700.7|6694.7|2
1626453300000|2021-07-16 16:35:00|6700.9|6694.9|6700.9|6694.9|6700.9|6694.9|6700.2|6694.2|0
1626453310000|2021-07-16 16:35:10|6700.6|6694.6|6702.7|6696.7|6702.7|6696.7|6700.6|6694.6|13
1626453320000|2021-07-16 16:35:20|6702.9|6696.9|6703.1|6697.1|6704.1|6698.1|6702.9|6696.9|1
1626453330000|2021-07-16 16:35:30|6702.4|6696.4|6701.9|6695.9|6702.4|6696.4|6701.9|6695.9|0
1626453340000|2021-07-16 16:35:40|6702.4|6696.4|6698.9|6692.9|6702.4|6696.4|6697.4|6691.4|6
1626453350000|2021-07-16 16:35:50|6699.2|6693.2|6699.5|6693.5|6700.5|6694.5|6698.2|6692.2|5
1626453360000|2021-07-16 16:36:00|6700.9|6694.9|6699|6693|6700.9|6694.9|6699|6693|4
1626453370000|2021-07-16 16:36:10|6697.9|6691.9|6697.5|6691.5|6699|6693|6697|6691|1
1626453380000|2021-07-16 16:36:20|6697|6691|6697.5|6691.5|6697.5|6691.5|6697|6691|6
1626453390000|2021-07-16 16:36:30|6697.4|6691.4|6699|6693|6699|6693|6697|6691|10
1626453400000|2021-07-16 16:36:40|6699.9|6693.9|6701.4|6695.4|6701.9|6695.9|6699.9|6693.9|0
1626453410000|2021-07-16 16:36:50|6701.5|6695.5|6700|6694|6701.9|6695.9|6699|6693|0
1626453420000|2021-07-16 16:37:00|6700.4|6694.4|6701.4|6695.4|6701.4|6695.4|6700|6694|0
1626453430000|2021-07-16 16:37:10|6701.9|6695.9|6701.9|6695.9|6702.2|6696.2|6700.5|6694.5|6
1626453440000|2021-07-16 16:37:20|6701.7|6695.7|6700|6694|6702|6696|6699.5|6693.5|0
1626453450000|2021-07-16 16:37:30|6700.4|6694.4|6702|6696|6702.9|6696.9|6700|6694|13
1626453460000|2021-07-16 16:37:40|6701.4|6695.4|6700|6694|6701.4|6695.4|6699.5|6693.5|9
1626453470000|2021-07-16 16:37:50|6701|6695|6701|6695|6701.4|6695.4|6700.5|6694.5|1
1626453480000|2021-07-16 16:38:00|6701.4|6695.4|6701|6695|6701.4|6695.4|6700|6694|7
1626453490000|2021-07-16 16:38:10|6700.9|6694.9|6703.4|6697.4|6703.4|6697.4|6700|6694|1
1626453500000|2021-07-16 16:38:20|6703.9|6697.9|6703.5|6697.5|6703.9|6697.9|6703.5|6697.5|1
1626453510000|2021-07-16 16:38:30|6703|6697|6702.5|6696.5|6703.4|6697.4|6702.5|6696.5|7
1626453520000|2021-07-16 16:38:40|6702.7|6696.7|6700.5|6694.5|6702.7|6696.7|6700.2|6694.2|9
1626453530000|2021-07-16 16:38:50|6700.2|6694.2|6700.7|6694.7|6700.9|6694.9|6700.2|6694.2|0
1626453540000|2021-07-16 16:39:00|6700.4|6694.4|6700.2|6694.2|6700.4|6694.4|6700|6694|6
1626453550000|2021-07-16 16:39:10|6699.7|6693.7|6699.7|6693.7|6700.2|6694.2|6699.7|6693.7|0
1626453560000|2021-07-16 16:39:20|6699.9|6693.9|6703.2|6697.2|6703.2|6697.2|6699.9|6693.9|1
1626453570000|2021-07-16 16:39:30|6702.7|6696.7|6701.7|6695.7|6702.7|6696.7|6700.4|6694.4|2
1626453580000|2021-07-16 16:39:40|6701.5|6695.5|6698.9|6692.9|6702.2|6696.2|6698.9|6692.9|4
1626453590000|2021-07-16 16:39:50|6699.2|6693.2|6701.4|6695.4|6701.4|6695.4|6699.2|6693.2|14
1626453600000|2021-07-16 16:40:00|6701.2|6695.2|6700.5|6694.5|6701.2|6695.2|6700.2|6694.2|7
1626453610000|2021-07-16 16:40:10|6700.4|6694.4|6700.9|6694.9|6701.2|6695.2|6700|6694|0
1626453620000|2021-07-16 16:40:20|6701.2|6695.2|6700.4|6694.4|6701.2|6695.2|6699.9|6693.9|7
1626453630000|2021-07-16 16:40:30|6700.5|6694.5|6702.4|6696.4|6702.4|6696.4|6700.5|6694.5|0
1626453640000|2021-07-16 16:40:40|6700.5|6694.5|6698|6692|6700.5|6694.5|6696.5|6690.5|6
1626453650000|2021-07-16 16:40:50|6697.7|6691.7|6698.4|6692.4|6698.4|6692.4|6697.7|6691.7|6
1626453660000|2021-07-16 16:41:00|6698.2|6692.2|6700.4|6694.4|6700.7|6694.7|6698.2|6692.2|2
1626453670000|2021-07-16 16:41:10|6700.5|6694.5|6700.9|6694.9|6700.9|6694.9|6700.5|6694.5|6
1626453680000|2021-07-16 16:41:20|6700.7|6694.7|6702.4|6696.4|6702.9|6696.9|6700.7|6694.7|4
1626453690000|2021-07-16 16:41:30|6703.9|6697.9|6706|6700|6706|6700|6703.5|6697.5|1
1626453700000|2021-07-16 16:41:40|6705.7|6699.7|6707.7|6701.7|6707.7|6701.7|6705.7|6699.7|8
1626453710000|2021-07-16 16:41:50|6709|6703|6706.9|6700.9|6709|6703|6706.2|6700.2|5
1626453720000|2021-07-16 16:42:00|6707.9|6701.9|6709.4|6703.4|6710|6704|6707.9|6701.9|9
1626453730000|2021-07-16 16:42:10|6707.4|6701.4|6707.7|6701.7|6707.7|6701.7|6706.2|6700.2|4
1626453740000|2021-07-16 16:42:20|6709.1|6703.1|6716.2|6710.2|6716.2|6710.2|6709.1|6703.1|8
1626453750000|2021-07-16 16:42:30|6716|6710|6714.9|6708.9|6716|6710|6712.9|6706.9|4
1626453760000|2021-07-16 16:42:40|6715.7|6709.7|6716|6710|6716.7|6710.7|6715.7|6709.7|0
1626453770000|2021-07-16 16:42:50|6715.2|6709.2|6713.2|6707.2|6715.2|6709.2|6713|6707|2
1626453780000|2021-07-16 16:43:00|6712.7|6706.7|6710.7|6704.7|6713.4|6707.4|6709.4|6703.4|8
1626453790000|2021-07-16 16:43:10|6710.4|6704.4|6713.2|6707.2|6713.7|6707.7|6709.5|6703.5|7
1626453800000|2021-07-16 16:43:20|6713.7|6707.7|6711.7|6705.7|6713.7|6707.7|6711.7|6705.7|3
1626453810000|2021-07-16 16:43:30|6712.5|6706.5|6712|6706|6712.5|6706.5|6712|6706|2
1626453820000|2021-07-16 16:43:40|6711.9|6705.9|6711.2|6705.2|6713.5|6707.5|6710.9|6704.9|9
1626453830000|2021-07-16 16:43:50|6711.5|6705.5|6711.2|6705.2|6711.5|6705.5|6711.2|6705.2|0
1626453840000|2021-07-16 16:44:00|6711.7|6705.7|6711.2|6705.2|6711.7|6705.7|6711.2|6705.2|0
1626453850000|2021-07-16 16:44:10|6710.7|6704.7|6711.7|6705.7|6711.7|6705.7|6710.7|6704.7|7
1626453860000|2021-07-16 16:44:20|6711.9|6705.9|6711.2|6705.2|6711.9|6705.9|6709.4|6703.4|11
1626453870000|2021-07-16 16:44:30|6710.2|6704.2|6709.5|6703.5|6710.2|6704.2|6709.5|6703.5|2
1626453880000|2021-07-16 16:44:40|6710|6704|6710|6704|6710|6704|6710|6704|0
1626453890000|2021-07-16 16:44:50|6709.5|6703.5|6709.5|6703.5|6709.5|6703.5|6709.5|6703.5|2
1626453900000|2021-07-16 16:45:00|6710|6704|6709.9|6703.9|6710.4|6704.4|6709.9|6703.9|5
1626453920000|2021-07-16 16:45:20|6708.7|6702.7|6708.5|6702.5|6708.7|6702.7|6708.4|6702.4|2
1626453930000|2021-07-16 16:45:30|6708.3|6702.3|6705.3|6699.3|6708.7|6702.7|6704.8|6698.8|12
1626453940000|2021-07-16 16:45:40|6705|6699|6705|6699|6705.3|6699.3|6705|6699|1
1626453950000|2021-07-16 16:45:50|6705.3|6699.3|6705.5|6699.5|6705.5|6699.5|6705|6699|1
1626453960000|2021-07-16 16:46:00|6705.8|6699.8|6705.5|6699.5|6705.8|6699.8|6705|6699|0
1626453970000|2021-07-16 16:46:10|6705.2|6699.2|6705|6699|6705.5|6699.5|6705|6699|0
1626453980000|2021-07-16 16:46:20|6703.3|6697.3|6706.5|6700.5|6706.5|6700.5|6703.2|6697.2|4
1626453990000|2021-07-16 16:46:30|6706.7|6700.7|6708.2|6702.2|6708.2|6702.2|6706.7|6700.7|5
1626454000000|2021-07-16 16:46:40|6708.5|6702.5|6705.2|6699.2|6708.5|6702.5|6704.7|6698.7|3
1626454010000|2021-07-16 16:46:50|6705|6699|6705.2|6699.2|6705.2|6699.2|6705|6699|7
1626454020000|2021-07-16 16:47:00|6705.3|6699.3|6706|6700|6706.5|6700.5|6705.3|6699.3|0
1626454030000|2021-07-16 16:47:10|6706.3|6700.3|6706.7|6700.7|6706.7|6700.7|6706|6700|0
1626454040000|2021-07-16 16:47:20|||||||||3
1626454060000|2021-07-16 16:47:40|6706.5|6700.5|6704.7|6698.7|6706.5|6700.5|6704.5|6698.5|13
1626454070000|2021-07-16 16:47:50|6704.8|6698.8|6703.8|6697.8|6705.5|6699.5|6703.8|6697.8|2
1626454080000|2021-07-16 16:48:00|6705.8|6699.8|6703|6697|6705.8|6699.8|6702.5|6696.5|7
1626454090000|2021-07-16 16:48:10|6702.8|6696.8|6703.5|6697.5|6703.5|6697.5|6702.8|6696.8|6
1626454100000|2021-07-16 16:48:20|6702.8|6696.8|6700.2|6694.2|6702.8|6696.8|6700|6694|5
1626454110000|2021-07-16 16:48:30|6699.5|6693.5|6700|6694|6700.3|6694.3|6698.5|6692.5|2
1626454120000|2021-07-16 16:48:40|6701|6695|6699.7|6693.7|6701|6695|6699.7|6693.7|1
1626454130000|2021-07-16 16:48:50|6699.3|6693.3|6700.5|6694.5|6700.7|6694.7|6698.8|6692.8|17
1626454140000|2021-07-16 16:49:00|6700.3|6694.3|6700.3|6694.3|6700.3|6694.3|6700.3|6694.3|0
1626454150000|2021-07-16 16:49:10|6700|6694|6700|6694|6700|6694|6700|6694|0
1626454160000|2021-07-16 16:49:20|6700.2|6694.2|6701|6695|6701|6695|6700.2|6694.2|0
1626454170000|2021-07-16 16:49:30|6701.7|6695.7|6702.7|6696.7|6702.8|6696.8|6701.7|6695.7|6
1626454180000|2021-07-16 16:49:40|6701.1|6695.1|6702.1|6696.1|6702.1|6696.1|6701|6695|27
1626454190000|2021-07-16 16:49:50|||||||||16
1626454200000|2021-07-16 16:50:00|6702.5|6696.5|6702.8|6696.8|6702.8|6696.8|6702.5|6696.5|27
1626454210000|2021-07-16 16:50:10|||||||||9
1626454220000|2021-07-16 16:50:20|6703.1|6697.1|6703.1|6697.1|6703.1|6697.1|6703.1|6697.1|1
1626454230000|2021-07-16 16:50:30|6702.6|6696.6|6703.1|6697.1|6703.1|6697.1|6702.6|6696.6|5
1626454240000|2021-07-16 16:50:40|6703.8|6697.8|6705.5|6699.5|6705.6|6699.6|6703.8|6697.8|10
1626454250000|2021-07-16 16:50:50|6705.8|6699.8|6706.6|6700.6|6706.6|6700.6|6705.8|6699.8|1
1626454260000|2021-07-16 16:51:00|6706.5|6700.5|6710|6704|6710|6704|6706.1|6700.1|0
1626454270000|2021-07-16 16:51:10|6710.6|6704.6|6721.1|6715.1|6721.6|6715.6|6710.6|6704.6|8
1626454280000|2021-07-16 16:51:20|6720.5|6714.5|6722.1|6716.1|6722.1|6716.1|6720.5|6714.5|0
1626454290000|2021-07-16 16:51:30|6721.5|6715.5|6718.8|6712.8|6721.5|6715.5|6718.1|6712.1|9
1626454300000|2021-07-16 16:51:40|6719|6713|6720.6|6714.6|6720.6|6714.6|6719|6713|0
1626454310000|2021-07-16 16:51:50|6721.3|6715.3|6721|6715|6721.3|6715.3|6720.5|6714.5|0
1626454320000|2021-07-16 16:52:00|6717.6|6711.6|6716.1|6710.1|6717.6|6711.6|6716.1|6710.1|3
1626454330000|2021-07-16 16:52:10|6717.1|6711.1|6718.6|6712.6|6719.1|6713.1|6716.3|6710.3|8
1626454340000|2021-07-16 16:52:20|6718.8|6712.8|6719.3|6713.3|6719.3|6713.3|6718.3|6712.3|0
1626454350000|2021-07-16 16:52:30|6719.6|6713.6|6719|6713|6719.8|6713.8|6718.5|6712.5|0
1626454360000|2021-07-16 16:52:40|6719.8|6713.8|6718.8|6712.8|6719.8|6713.8|6718.8|6712.8|0
1626454370000|2021-07-16 16:52:50|6718.5|6712.5|6718.8|6712.8|6718.8|6712.8|6718.5|6712.5|5
1626454380000|2021-07-16 16:53:00|6719|6713|6719.1|6713.1|6719.1|6713.1|6719|6713|1
1626454390000|2021-07-16 16:53:10|6719.5|6713.5|6720|6714|6720.5|6714.5|6719.5|6713.5|0
1626454400000|2021-07-16 16:53:20|6719.6|6713.6|6720|6714|6720|6714|6719.6|6713.6|5
1626454430000|2021-07-16 16:53:50|6720.1|6714.1|6723|6717|6723|6717|6720.1|6714.1|1
1626454440000|2021-07-16 16:54:00|6723.3|6717.3|6722.1|6716.1|6723.3|6717.3|6721.1|6715.1|1
1626454450000|2021-07-16 16:54:10|6722|6716|6722.3|6716.3|6723|6717|6721.5|6715.5|11
1626454460000|2021-07-16 16:54:20|6722|6716|6722|6716|6722|6716|6722|6716|1
1626454470000|2021-07-16 16:54:30|6723|6717|6725|6719|6725.3|6719.3|6723|6717|7
1626454480000|2021-07-16 16:54:40|6724.8|6718.8|6724.8|6718.8|6725|6719|6724.8|6718.8|0
1626454490000|2021-07-16 16:54:50|6724.3|6718.3|6724.3|6718.3|6724.8|6718.8|6724.3|6718.3|2
1626454500000|2021-07-16 16:55:00|6724.8|6718.8|6723|6717|6724.8|6718.8|6723|6717|1
1626454510000|2021-07-16 16:55:10|6723.8|6717.8|6723.3|6717.3|6724|6718|6723|6717|0
1626454520000|2021-07-16 16:55:20|6723|6717|6722.8|6716.8|6725.3|6719.3|6722.8|6716.8|7
1626454530000|2021-07-16 16:55:30|6722.6|6716.6|6723|6717|6723|6717|6722.6|6716.6|0
1626454540000|2021-07-16 16:55:40|6722.5|6716.5|6722.5|6716.5|6722.5|6716.5|6722.5|6716.5|5
1626454550000|2021-07-16 16:55:50|6721.3|6715.3|6721.3|6715.3|6721.3|6715.3|6721.3|6715.3|3
1626454560000|2021-07-16 16:56:00|6723.3|6717.3|6723.5|6717.5|6727.8|6721.8|6723.3|6717.3|1
1626454570000|2021-07-16 16:56:10|6723.1|6717.1|6722.8|6716.8|6724.3|6718.3|6722.8|6716.8|1
1626454580000|2021-07-16 16:56:20|6723.8|6717.8|6724.3|6718.3|6724.3|6718.3|6723.8|6717.8|0
1626454590000|2021-07-16 16:56:30|6722.8|6716.8|6725.6|6719.6|6725.8|6719.8|6722.8|6716.8|0
1626454600000|2021-07-16 16:56:40|6725.3|6719.3|6725.3|6719.3|6725.3|6719.3|6724.3|6718.3|6
1626454610000|2021-07-16 16:56:50|6725.1|6719.1|6722.6|6716.6|6725.3|6719.3|6722.3|6716.3|8
1626454620000|2021-07-16 16:57:00|6722.3|6716.3|6724.1|6718.1|6724.1|6718.1|6722.1|6716.1|1
1626454630000|2021-07-16 16:57:10|6724.4|6718.4|6725.6|6719.6|6726.1|6720.1|6722.9|6716.9|0
1626454640000|2021-07-16 16:57:20|6724.9|6718.9|6725.1|6719.1|6725.1|6719.1|6724.9|6718.9|0
1626454650000|2021-07-16 16:57:30|6725.6|6719.6|6726.1|6720.1|6726.1|6720.1|6725.6|6719.6|0
1626454660000|2021-07-16 16:57:40|6726.4|6720.4|6726.1|6720.1|6726.4|6720.4|6726.1|6720.1|0
1626454670000|2021-07-16 16:57:50|||||||||5
1626454680000|2021-07-16 16:58:00|6726.4|6720.4|6725.1|6719.1|6726.4|6720.4|6724.6|6718.6|5
1626454690000|2021-07-16 16:58:10|6724.6|6718.6|6723.4|6717.4|6725.1|6719.1|6723.1|6717.1|0
1626454700000|2021-07-16 16:58:20|6723.3|6717.3|6724.4|6718.4|6724.4|6718.4|6723.3|6717.3|0
1626454710000|2021-07-16 16:58:30|6724.6|6718.6|6724.1|6718.1|6724.9|6718.9|6723.6|6717.6|0
1626454720000|2021-07-16 16:58:40|6724.4|6718.4|6724.3|6718.3|6724.9|6718.9|6724.1|6718.1|0
1626454730000|2021-07-16 16:58:50|6724.6|6718.6|6724.9|6718.9|6724.9|6718.9|6724.6|6718.6|0
1626454740000|2021-07-16 16:59:00|6724.6|6718.6|6724.6|6718.6|6724.9|6718.9|6724.1|6718.1|5
1626454750000|2021-07-16 16:59:10|6724.1|6718.1|6722.1|6716.1|6724.1|6718.1|6722.1|6716.1|1
1626454760000|2021-07-16 16:59:20|6721.6|6715.6|6718.1|6712.1|6721.6|6715.6|6717.9|6711.9|7
1626454770000|2021-07-16 16:59:30|6717.8|6711.8|6719.3|6713.3|6721.1|6715.1|6717.8|6711.8|0
1626454780000|2021-07-16 16:59:40|6718.8|6712.8|6718.9|6712.9|6719.8|6713.8|6717.8|6711.8|2
1626454790000|2021-07-16 16:59:50|6718.8|6712.8|6718.8|6712.8|6718.8|6712.8|6718.8|6712.8|0
1626454800000|2021-07-16 17:00:00|6719.4|6713.4|6719.6|6713.6|6720.6|6714.6|6719.4|6713.4|0
1626454810000|2021-07-16 17:00:10|6720.3|6714.3|6719.8|6713.8|6722.8|6716.8|6719.8|6713.8|8
1626454820000|2021-07-16 17:00:20|6720.4|6714.4|6721.1|6715.1|6721.1|6715.1|6720.4|6714.4|1
1626454830000|2021-07-16 17:00:30|6721.6|6715.6|6721.4|6715.4|6721.6|6715.6|6721.4|6715.4|0
1626454840000|2021-07-16 17:00:40|6721.3|6715.3|6722.4|6716.4|6722.8|6716.8|6721.3|6715.3|5
1626454850000|2021-07-16 17:00:50|6721.8|6715.8|6721.3|6715.3|6722.8|6716.8|6720.1|6714.1|0
1626454860000|2021-07-16 17:01:00|6721.8|6715.8|6721.3|6715.3|6722.1|6716.1|6721.3|6715.3|0
1626454870000|2021-07-16 17:01:10|6720.8|6714.8|6721.9|6715.9|6722.8|6716.8|6720.4|6714.4|3
1626454880000|2021-07-16 17:01:20|6721.8|6715.8|6721.6|6715.6|6722.3|6716.3|6720.8|6714.8|6
1626454890000|2021-07-16 17:01:30|6721.3|6715.3|6722.3|6716.3|6722.3|6716.3|6721.3|6715.3|0
1626454900000|2021-07-16 17:01:40|6721.8|6715.8|6721.3|6715.3|6721.8|6715.8|6720.6|6714.6|0
1626454910000|2021-07-16 17:01:50|6721.8|6715.8|6720.6|6714.6|6722.3|6716.3|6720.4|6714.4|5
1626454920000|2021-07-16 17:02:00|6720.3|6714.3|6719.8|6713.8|6723.1|6717.1|6719.3|6713.3|0
1626454930000|2021-07-16 17:02:10|6720.6|6714.6|6719.8|6713.8|6720.8|6714.8|6719.8|6713.8|1
1626454940000|2021-07-16 17:02:20|6719.6|6713.6|6721.9|6715.9|6722.8|6716.8|6719.3|6713.3|1
1626454950000|2021-07-16 17:02:30|6721.4|6715.4|6721.4|6715.4|6721.4|6715.4|6721.4|6715.4|5
1626454960000|2021-07-16 17:02:40|6721.3|6715.3|6717.8|6711.8|6721.3|6715.3|6717.4|6711.4|5
1626454980000|2021-07-16 17:03:00|6717.9|6711.9|6718.8|6712.8|6718.8|6712.8|6717.9|6711.9|0
1626454990000|2021-07-16 17:03:10|6718.9|6712.9|6719.1|6713.1|6720.2|6714.2|6718.9|6712.9|5
1626455010000|2021-07-16 17:03:30|||||||||6
1626455030000|2021-07-16 17:03:50|6719.9|6713.9|6720.8|6714.8|6720.8|6714.8|6719.9|6713.9|6
1626455040000|2021-07-16 17:04:00|6720.6|6714.6|6720.1|6714.1|6720.8|6714.8|6720.1|6714.1|0
1626455050000|2021-07-16 17:04:10|6720.6|6714.6|6721.6|6715.6|6721.6|6715.6|6720.3|6714.3|0
1626455060000|2021-07-16 17:04:20|6721.4|6715.4|6722.4|6716.4|6722.9|6716.9|6720.3|6714.3|0
1626455070000|2021-07-16 17:04:30|6722.6|6716.6|6720.6|6714.6|6722.9|6716.9|6720.6|6714.6|5
1626455080000|2021-07-16 17:04:40|6719.1|6713.1|6719.1|6713.1|6719.1|6713.1|6719.1|6713.1|5
1626455090000|2021-07-16 17:04:50|6718.9|6712.9|6718.6|6712.6|6718.9|6712.9|6718.6|6712.6|1
1626455100000|2021-07-16 17:05:00|6720.4|6714.4|6718.4|6712.4|6721.4|6715.4|6718.4|6712.4|1
1626455110000|2021-07-16 17:05:10|6718.1|6712.1|6718.1|6712.1|6718.1|6712.1|6717.1|6711.1|1
1626455120000|2021-07-16 17:05:20|6719.6|6713.6|6720.2|6714.2|6720.4|6714.4|6719.6|6713.6|1
1626455130000|2021-07-16 17:05:30|6720.6|6714.6|6721.6|6715.6|6721.6|6715.6|6720.6|6714.6|0
1626455140000|2021-07-16 17:05:40|6721.9|6715.9|6721.9|6715.9|6721.9|6715.9|6721.6|6715.6|0
1626455150000|2021-07-16 17:05:50|6721.2|6715.2|6721.6|6715.6|6722.4|6716.4|6721.2|6715.2|10
1626455160000|2021-07-16 17:06:00|6720.1|6714.1|6721.1|6715.1|6721.9|6715.9|6720.1|6714.1|2
1626455170000|2021-07-16 17:06:10|6720.9|6714.9|6721.7|6715.7|6721.7|6715.7|6720.6|6714.6|0
1626455180000|2021-07-16 17:06:20|6721.9|6715.9|6722.2|6716.2|6722.2|6716.2|6721.9|6715.9|0
1626455190000|2021-07-16 17:06:30|6721.9|6715.9|6721.9|6715.9|6722.2|6716.2|6720.9|6714.9|1
1626455200000|2021-07-16 17:06:40|6722.2|6716.2|6722.2|6716.2|6722.2|6716.2|6722.2|6716.2|0
1626455210000|2021-07-16 17:06:50|6721.9|6715.9|6721.6|6715.6|6721.9|6715.9|6721.6|6715.6|0
1626455220000|2021-07-16 17:07:00|6721.9|6715.9|6722.9|6716.9|6722.9|6716.9|6721.6|6715.6|5
1626455230000|2021-07-16 17:07:10|6725.1|6719.1|6725.7|6719.7|6725.7|6719.7|6725.1|6719.1|17
1626455240000|2021-07-16 17:07:20|6726.9|6720.9|6724.9|6718.9|6726.9|6720.9|6724.9|6718.9|0
1626455250000|2021-07-16 17:07:30|||||||||1
1626455260000|2021-07-16 17:07:40|6724.7|6718.7|6724.9|6718.9|6724.9|6718.9|6724.7|6718.7|2
1626455270000|2021-07-16 17:07:50|||||||||1
1626455280000|2021-07-16 17:08:00|6725.1|6719.1|6725.2|6719.2|6725.2|6719.2|6724.9|6718.9|0
1626455290000|2021-07-16 17:08:10|||||||||5
1626455300000|2021-07-16 17:08:20|6725.4|6719.4|6725.6|6719.6|6725.6|6719.6|6725.2|6719.2|7
1626455310000|2021-07-16 17:08:30|6725.4|6719.4|6725.6|6719.6|6725.6|6719.6|6725.4|6719.4|0
1626455330000|2021-07-16 17:08:50|6725.1|6719.1|6725.2|6719.2|6725.6|6719.6|6725.1|6719.1|0
1626455340000|2021-07-16 17:09:00|6725.4|6719.4|6725.2|6719.2|6725.4|6719.4|6725.2|6719.2|0
1626455350000|2021-07-16 17:09:10|||||||||5
1626455360000|2021-07-16 17:09:20|6724.9|6718.9|6725.2|6719.2|6725.2|6719.2|6724.9|6718.9|1
1626455370000|2021-07-16 17:09:30|6724.9|6718.9|6724.9|6718.9|6724.9|6718.9|6724.9|6718.9|2
1626455380000|2021-07-16 17:09:40|||||||||5
1626455390000|2021-07-16 17:09:50|6725.2|6719.2|6725.2|6719.2|6725.2|6719.2|6725.2|6719.2|2
1626455400000|2021-07-16 17:10:00|||||||||2
1626455410000|2021-07-16 17:10:10|6724.9|6718.9|6723.1|6717.1|6724.9|6718.9|6723.1|6717.1|0
1626455420000|2021-07-16 17:10:20|6722.6|6716.6|6722.1|6716.1|6723.1|6717.1|6722.1|6716.1|5
1626455430000|2021-07-16 17:10:30|6722.6|6716.6|6722.9|6716.9|6722.9|6716.9|6722.6|6716.6|0
1626455440000|2021-07-16 17:10:40|6723.4|6717.4|6723.4|6717.4|6723.6|6717.6|6722.1|6716.1|0
1626455450000|2021-07-16 17:10:50|6723.1|6717.1|6722.9|6716.9|6724.1|6718.1|6722.9|6716.9|0
1626455460000|2021-07-16 17:11:00|6722.6|6716.6|6724.1|6718.1|6724.1|6718.1|6722.6|6716.6|5
1626455470000|2021-07-16 17:11:10|6724.7|6718.7|6724.4|6718.4|6724.7|6718.7|6724.4|6718.4|1
1626455490000|2021-07-16 17:11:30|6724.6|6718.6|6725.1|6719.1|6725.1|6719.1|6724.4|6718.4|7
1626455500000|2021-07-16 17:11:40|6724.9|6718.9|6725.1|6719.1|6725.1|6719.1|6724.7|6718.7|0
1626455510000|2021-07-16 17:11:50|6725.4|6719.4|6725.4|6719.4|6725.4|6719.4|6725.4|6719.4|0
1626455520000|2021-07-16 17:12:00|6725.1|6719.1|6725.5|6719.5|6726.6|6720.6|6725.1|6719.1|0
1626455530000|2021-07-16 17:12:10|6725.2|6719.2|6725.4|6719.4|6725.4|6719.4|6725.2|6719.2|0
1626455540000|2021-07-16 17:12:20|6725.2|6719.2|6724.7|6718.7|6725.2|6719.2|6724.2|6718.2|9
1626455550000|2021-07-16 17:12:30|6725|6719|6724.5|6718.5|6725.5|6719.5|6723.7|6717.7|27
1626455560000|2021-07-16 17:12:40|6724|6718|6723.7|6717.7|6724|6718|6723.7|6717.7|8
1626455570000|2021-07-16 17:12:50|6724.2|6718.2|6724.4|6718.4|6725.2|6719.2|6724.2|6718.2|3
1626455580000|2021-07-16 17:13:00|6724.5|6718.5|6724.7|6718.7|6724.7|6718.7|6724.5|6718.5|0
1626455590000|2021-07-16 17:13:10|||||||||3
1626455600000|2021-07-16 17:13:20|6724.5|6718.5|6724.9|6718.9|6725.2|6719.2|6724.2|6718.2|3
1626455610000|2021-07-16 17:13:30|6725.2|6719.2|6725.9|6719.9|6726.4|6720.4|6725.2|6719.2|0
1626455620000|2021-07-16 17:13:40|6725.5|6719.5|6727.7|6721.7|6727.7|6721.7|6725.5|6719.5|5
1626455630000|2021-07-16 17:13:50|6728.4|6722.4|6728|6722|6728.4|6722.4|6727.9|6721.9|6
1626455640000|2021-07-16 17:14:00|6728.2|6722.2|6728|6722|6728.2|6722.2|6728|6722|0
1626455650000|2021-07-16 17:14:10|6728.2|6722.2|6729.7|6723.7|6729.7|6723.7|6728.2|6722.2|1
1626455660000|2021-07-16 17:14:20|6728.9|6722.9|6728.9|6722.9|6728.9|6722.9|6728.9|6722.9|0
1626455670000|2021-07-16 17:14:30|6729.2|6723.2|6729.9|6723.9|6729.9|6723.9|6728.9|6722.9|0
1626455690000|2021-07-16 17:14:50|6730|6724|6729.5|6723.5|6730|6724|6729.5|6723.5|10
1626455700000|2021-07-16 17:15:00|6730|6724|6733.9|6727.9|6733.9|6727.9|6730|6724|9
1626455710000|2021-07-16 17:15:10|6733.7|6727.7|6732.4|6726.4|6733.9|6727.9|6732.2|6726.2|2
1626455720000|2021-07-16 17:15:20|6731.5|6725.5|6731.7|6725.7|6731.7|6725.7|6731.2|6725.2|0
1626455730000|2021-07-16 17:15:30|6731.2|6725.2|6729.9|6723.9|6731.4|6725.4|6729.7|6723.7|0
1626455740000|2021-07-16 17:15:40|6730|6724|6731.2|6725.2|6731.4|6725.4|6729.5|6723.5|0
1626455750000|2021-07-16 17:15:50|6731.5|6725.5|6731.5|6725.5|6732|6726|6731.5|6725.5|0
1626455760000|2021-07-16 17:16:00|6732|6726|6730.5|6724.5|6732.9|6726.9|6729.5|6723.5|6
1626455770000|2021-07-16 17:16:10|6730.2|6724.2|6730.5|6724.5|6731|6725|6730|6724|5
1626455780000|2021-07-16 17:16:20|6730.4|6724.4|6730.5|6724.5|6730.5|6724.5|6730.4|6724.4|1
1626455810000|2021-07-16 17:16:50|6729.4|6723.4|6730|6724|6730|6724|6728.5|6722.5|0
1626455820000|2021-07-16 17:17:00|6730.2|6724.2|6730.5|6724.5|6732.5|6724.5|6729.9|6722.4|0
1626455830000|2021-07-16 17:17:10|6731.5|6725.5|6731.5|6725.5|6731.5|6725.5|6731.5|6725.5|5
1626455840000|2021-07-16 17:17:20|6731|6725|6731|6725|6731.2|6725.2|6731|6725|1
1626455850000|2021-07-16 17:17:30|6730.5|6724.5|6731.5|6725.5|6731.7|6725.7|6730.5|6724.5|5
1626455860000|2021-07-16 17:17:40|6731.7|6725.7|6731.4|6725.4|6731.7|6725.7|6731.4|6725.4|0
1626455870000|2021-07-16 17:17:50|6731.5|6725.5|6730.2|6724.2|6731.5|6725.5|6730.2|6724.2|0
1626455880000|2021-07-16 17:18:00|6730|6724|6730.2|6724.2|6730.2|6724.2|6729.7|6723.7|0
1626455890000|2021-07-16 17:18:10|6731|6725|6728.9|6722.9|6731.2|6725.2|6728.9|6722.9|0
1626455900000|2021-07-16 17:18:20|6729.2|6723.2|6728.7|6722.7|6729.2|6723.2|6728.5|6722.5|5
1626455910000|2021-07-16 17:18:30|6727.2|6721.2|6726.7|6720.7|6727.8|6721.8|6726.7|6720.7|0
1626455920000|2021-07-16 17:18:40|6723.7|6717.7|6725.5|6719.5|6725.7|6719.7|6723.7|6717.7|0
1626455930000|2021-07-16 17:18:50|6725.2|6719.2|6725.5|6719.5|6725.7|6719.7|6725.2|6719.2|5
1626455940000|2021-07-16 17:19:00|6726.7|6720.7|6726.2|6720.2|6726.7|6720.7|6726.2|6720.2|6
1626455950000|2021-07-16 17:19:10|6725.8|6719.8|6725.8|6719.8|6726.7|6720.7|6725.8|6719.8|3
1626455960000|2021-07-16 17:19:20|6726.3|6720.3|6725.2|6719.2|6726.7|6720.7|6725.2|6719.2|13
1626455970000|2021-07-16 17:19:30|6725|6719|6723.2|6717.2|6725|6719|6723.2|6717.2|5
1626455980000|2021-07-16 17:19:40|6724.7|6718.7|6724.2|6718.2|6724.7|6718.7|6724.2|6718.2|5
1626455990000|2021-07-16 17:19:50|6724|6718|6724.2|6718.2|6724.2|6718.2|6724|6718|0
1626456010000|2021-07-16 17:20:10|6724.3|6718.3|6723.3|6717.3|6724.3|6718.3|6722.8|6716.8|5
1626456020000|2021-07-16 17:20:20|6723.2|6717.2|6722.8|6716.8|6723.5|6717.5|6722.5|6716.5|0
1626456030000|2021-07-16 17:20:30|6723|6717|6723.5|6717.5|6723.5|6717.5|6722.5|6716.5|5
1626456040000|2021-07-16 17:20:40|6723.2|6717.2|6723|6717|6723.2|6717.2|6722.8|6716.8|1
1626456050000|2021-07-16 17:20:50|6723.2|6717.2|6721.5|6715.5|6723.5|6717.5|6721.5|6715.5|0
1626456060000|2021-07-16 17:21:00|6722.5|6716.5|6723.5|6717.5|6723.5|6717.5|6721.5|6715.5|1
1626456070000|2021-07-16 17:21:10|6724|6718|6723.5|6717.5|6724|6718|6723.2|6717.2|0
1626456080000|2021-07-16 17:21:20|6724|6718|6722.5|6716.5|6724.2|6718.2|6722.5|6716.5|5
1626456090000|2021-07-16 17:21:30|6723|6717|6724.2|6718.2|6724.3|6718.3|6723|6717|0
1626456100000|2021-07-16 17:21:40|6724|6718|6723.2|6717.2|6724.3|6718.3|6723.2|6717.2|8
1626456110000|2021-07-16 17:21:50|6723.3|6717.3|6723.3|6717.3|6723.3|6717.3|6723.3|6717.3|0
1626456120000|2021-07-16 17:22:00|6723|6717|6727.3|6721.3|6727.3|6721.3|6723|6717|0
1626456130000|2021-07-16 17:22:10|6726.8|6720.8|6725.8|6719.8|6726.8|6720.8|6724.7|6718.7|0
1626456140000|2021-07-16 17:22:20|6725|6719|6725.2|6719.2|6725.8|6719.8|6725|6719|8
1626456150000|2021-07-16 17:22:30|6725|6719|6725.2|6719.2|6725.2|6719.2|6724.7|6718.7|1
1626456160000|2021-07-16 17:22:40|6724.8|6718.8|6725.3|6719.3|6725.3|6719.3|6724.8|6718.8|7
1626456170000|2021-07-16 17:22:50|6725.5|6719.5|6725.3|6719.3|6725.5|6719.5|6725.3|6719.3|5
1626456180000|2021-07-16 17:23:00|6725.2|6719.2|6725.2|6719.2|6725.2|6719.2|6725.2|6719.2|4
1626456190000|2021-07-16 17:23:10|6725.5|6719.5|6724.8|6718.8|6725.5|6719.5|6724.8|6718.8|1
1626456200000|2021-07-16 17:23:20|6725.3|6719.3|6725.8|6719.8|6725.8|6719.8|6725.2|6719.2|2
1626456210000|2021-07-16 17:23:30|6725.3|6719.3|6725.2|6719.2|6725.3|6719.3|6724|6718|9
1626456220000|2021-07-16 17:23:40|6723.2|6717.2|6724.4|6718.4|6724.5|6718.5|6723.2|6717.2|3
1626456230000|2021-07-16 17:23:50|6724.2|6718.2|6724.4|6718.4|6724.4|6718.4|6723.7|6717.7|1
1626456240000|2021-07-16 17:24:00|6724.7|6718.7|6724.4|6718.4|6725.2|6719.2|6724.4|6718.4|10
1626456250000|2021-07-16 17:24:10|6725.2|6719.2|6725|6719|6725.4|6719.4|6724.7|6718.7|7
1626456260000|2021-07-16 17:24:20|6724.5|6718.5|6724.2|6718.2|6725|6719|6724.2|6718.2|3
1626456270000|2021-07-16 17:24:30|6724|6718|6724|6718|6724|6718|6724|6718|0
1626456280000|2021-07-16 17:24:40|6723.7|6717.7|6724|6718|6724|6718|6723.7|6717.7|0
1626456290000|2021-07-16 17:24:50|6724.2|6718.2|6724.9|6718.9|6724.9|6718.9|6724.2|6718.2|0
1626456300000|2021-07-16 17:25:00|6725|6719|6724.9|6718.9|6725.4|6719.4|6724.9|6718.9|0
1626456310000|2021-07-16 17:25:10|6725.5|6719.5|6724.9|6718.9|6725.5|6719.5|6724.9|6718.9|5
1626456320000|2021-07-16 17:25:20|6725.2|6719.2|6724.7|6718.7|6725.2|6719.2|6724.7|6718.7|5
1626456330000|2021-07-16 17:25:30|6724.5|6718.5|6724.2|6718.2|6724.5|6718.5|6723.9|6717.9|1
1626456340000|2021-07-16 17:25:40|6724.7|6718.7|6724.5|6718.5|6724.7|6718.7|6724.5|6718.5|0
1626456360000|2021-07-16 17:26:00|6724.2|6718.2|6724.7|6718.7|6724.7|6718.7|6724.2|6718.2|0
1626456370000|2021-07-16 17:26:10|6724.9|6718.9|6728|6722|6728|6722|6724.9|6718.9|11
1626456380000|2021-07-16 17:26:20|6727.9|6721.9|6728.2|6722.2|6728.7|6722.7|6727.9|6721.9|4
1626456390000|2021-07-16 17:26:30|6729.4|6723.4|6728.7|6722.7|6729.4|6723.4|6728.5|6722.5|19
1626456400000|2021-07-16 17:26:40|6729.2|6723.2|6729.2|6723.2|6729.5|6723.5|6729.2|6723.2|5
1626456410000|2021-07-16 17:26:50|6729.4|6723.4|6730.9|6724.9|6730.9|6724.9|6729.4|6723.4|5
1626456430000|2021-07-16 17:27:10|6731.2|6725.2|6731.2|6725.2|6731.2|6725.2|6731.2|6725.2|1
1626456440000|2021-07-16 17:27:20|6730.5|6724.5|6730.7|6724.7|6730.9|6724.9|6730.5|6724.5|6
1626456450000|2021-07-16 17:27:30|6730.4|6724.4|6729.2|6723.2|6730.4|6724.4|6729.2|6723.2|1
1626456460000|2021-07-16 17:27:40|6727.2|6721.2|6727.2|6721.2|6727.7|6721.7|6727.2|6721.2|2
1626456470000|2021-07-16 17:27:50|6726|6720|6723.3|6717.3|6726|6720|6723.3|6717.3|7
1626456480000|2021-07-16 17:28:00|6724.3|6718.3|6725.2|6719.2|6726.7|6720.7|6724.3|6718.3|1
1626456490000|2021-07-16 17:28:10|6725.5|6719.5|6726.2|6720.2|6726.2|6720.2|6725.2|6719.2|0
1626456500000|2021-07-16 17:28:20|6726.7|6720.7|6725.5|6719.5|6726.7|6720.7|6725.5|6719.5|0
1626456510000|2021-07-16 17:28:30|6725.2|6719.2|6725.2|6719.2|6725.2|6719.2|6725.2|6719.2|6
1626456530000|2021-07-16 17:28:50|6724.5|6718.5|6725.3|6719.3|6726.7|6720.7|6724.2|6718.2|0
1626456540000|2021-07-16 17:29:00|6725.8|6719.8|6724.2|6718.2|6727|6721|6724.2|6718.2|0
1626456550000|2021-07-16 17:29:10|6724.7|6718.7|6726.2|6720.2|6727.3|6721.3|6724.7|6718.7|5
1626456560000|2021-07-16 17:29:20|6725.8|6719.8|6724.7|6718.7|6726.5|6720.5|6724.7|6718.7|0
1626456570000|2021-07-16 17:29:30|6724.5|6718.5|6722.7|6716.7|6724.5|6718.5|6722.7|6716.7|0
1626456580000|2021-07-16 17:29:40|6720.7|6714.7|6721|6715|6721.5|6715.5|6720.2|6714.2|14
1626456590000|2021-07-16 17:29:50|6721.3|6715.3|6721|6715|6721.3|6715.3|6721|6715|1
1626456600000|2021-07-16 17:30:00|6721.3|6715.3|6721.7|6715.7|6722|6716|6721|6715|0
1626456610000|2021-07-16 17:30:10|6721.3|6715.3|6723.8|6717.8|6724.3|6718.3|6721.3|6715.3|1
1626456630000|2021-07-16 17:30:30|6724|6718|6723.8|6717.8|6724.3|6718.3|6723.5|6717.5|7
1626456640000|2021-07-16 17:30:40|6724.1|6718.1|6723.8|6717.8|6724.1|6718.1|6723.8|6717.8|0
1626456650000|2021-07-16 17:30:50|6722.8|6716.8|6723.5|6717.5|6723.6|6717.6|6722.8|6716.8|6
1626456660000|2021-07-16 17:31:00|6723.1|6717.1|6723.6|6717.6|6723.6|6717.6|6722.6|6716.6|1
1626456670000|2021-07-16 17:31:10|6723.3|6717.3|6723.6|6717.6|6723.6|6717.6|6723.1|6717.1|0
1626456690000|2021-07-16 17:31:30|6723.8|6717.8|6724.1|6718.1|6724.1|6718.1|6723.6|6717.6|0
1626456700000|2021-07-16 17:31:40|6723.6|6717.6|6723.6|6717.6|6723.6|6717.6|6723.6|6717.6|0
1626456710000|2021-07-16 17:31:50|6724.1|6718.1|6724|6718|6724.1|6718.1|6723.3|6717.3|11
1626456720000|2021-07-16 17:32:00|6724.1|6718.1|6723.8|6717.8|6724.3|6718.3|6723.8|6717.8|1
1626456730000|2021-07-16 17:32:10|6724.1|6718.1|6724.3|6718.3|6724.5|6718.5|6723.3|6717.3|4
1626456750000|2021-07-16 17:32:30|6726.5|6720.5|6726.5|6720.5|6726.6|6720.6|6726.5|6720.5|14
1626456760000|2021-07-16 17:32:40|6726|6720|6727.8|6721.8|6728|6722|6726|6720|13
1626456770000|2021-07-16 17:32:50|6728|6722|6734.6|6728.6|6737|6731|6728|6722|8
1626456780000|2021-07-16 17:33:00|6735|6729|6727|6721|6735|6729|6726.8|6720.8|7
1626456790000|2021-07-16 17:33:10|6728.8|6722.8|6729|6723|6729.5|6723.5|6728.8|6722.8|13
1626456800000|2021-07-16 17:33:20|6730.5|6724.5|6730.5|6724.5|6730.5|6724.5|6730.5|6724.5|0
1626456810000|2021-07-16 17:33:30|6730.8|6724.8|6728.1|6722.1|6730.8|6724.8|6728|6722|2
1626456820000|2021-07-16 17:33:40|6727.8|6721.8|6727.6|6721.6|6727.8|6721.8|6727.1|6721.1|0
1626456830000|2021-07-16 17:33:50|6727.5|6721.5|6727.6|6721.6|6727.6|6721.6|6727.5|6721.5|0
1626456840000|2021-07-16 17:34:00|6727.5|6721.5|6727.5|6721.5|6727.6|6721.6|6727.5|6721.5|5
1626456850000|2021-07-16 17:34:10|6728|6722|6728|6722|6728|6722|6728|6722|6
1626456860000|2021-07-16 17:34:20|6727.8|6721.8|6727.5|6721.5|6727.8|6721.8|6727.5|6721.5|5
1626456870000|2021-07-16 17:34:30|6727.6|6721.6|6727.3|6721.3|6727.8|6721.8|6726.5|6720.5|3
1626456880000|2021-07-16 17:34:40|6727.6|6721.6|6728.3|6722.3|6728.3|6722.3|6727.6|6721.6|0
1626456890000|2021-07-16 17:34:50|6728.6|6722.6|6728.3|6722.3|6729.1|6723.1|6728.3|6722.3|0
1626456900000|2021-07-16 17:35:00|6728.8|6722.8|6731|6725|6731.6|6725.6|6728.8|6722.8|2
1626456910000|2021-07-16 17:35:10|6731.1|6725.1|6731.1|6725.1|6731.6|6725.6|6731|6725|0
1626456920000|2021-07-16 17:35:20|6731|6725|6730.8|6724.8|6731|6725|6730.8|6724.8|5
1626456930000|2021-07-16 17:35:30|6730.9|6724.9|6734.1|6728.1|6736.6|6728.1|6730.9|6724.9|1
1626456940000|2021-07-16 17:35:40|6733.9|6727.9|6733.3|6727.3|6733.9|6727.9|6733.3|6727.3|5
1626456950000|2021-07-16 17:35:50|6733.4|6727.4|6732.6|6726.6|6733.4|6727.4|6732.6|6726.6|0
1626456960000|2021-07-16 17:36:00|6733.1|6727.1|6735.9|6729.9|6735.9|6729.9|6733.1|6727.1|9
1626456980000|2021-07-16 17:36:20|6735.1|6729.1|6735.3|6729.3|6735.3|6729.3|6734.8|6728.8|6
1626456990000|2021-07-16 17:36:30|6735.6|6729.6|6735.8|6729.8|6739|6731.6|6735.3|6729|6
1626457000000|2021-07-16 17:36:40|6735.3|6729.3|6735.3|6729.3|6735.3|6729.3|6735.3|6729.3|0
1626457010000|2021-07-16 17:36:50|6736.1|6730.1|6735.6|6729.6|6738.1|6732.1|6735.3|6729.3|3
1626457020000|2021-07-16 17:37:00|6735.9|6729.9|6735.4|6729.4|6736.3|6730.3|6735.4|6729.4|5
1626457030000|2021-07-16 17:37:10|6735.6|6729.6|6735.4|6729.4|6736.3|6730.3|6735.4|6729.4|0
1626457040000|2021-07-16 17:37:20|6735.8|6729.8|6735.8|6729.8|6735.8|6729.8|6735.8|6729.8|0
1626457050000|2021-07-16 17:37:30|||||||||5
1626457060000|2021-07-16 17:37:40|6735.4|6729.4|6735.4|6729.4|6735.4|6729.4|6735.3|6729.3|2
1626457070000|2021-07-16 17:37:50|6736.9|6730.9|6735.1|6729.1|6737.1|6731.1|6734.6|6728.6|13
1626457090000|2021-07-16 17:38:10|6734.5|6728.5|6736.4|6730.4|6736.9|6730.9|6734.5|6728.5|2
1626457100000|2021-07-16 17:38:20|6736.3|6730.3|6735.9|6729.9|6736.4|6730.4|6735.3|6729.3|5
1626457110000|2021-07-16 17:38:30|6735.8|6729.8|6735.8|6729.8|6735.8|6729.8|6735.8|6729.8|0
1626457120000|2021-07-16 17:38:40|6736.8|6730.8|6736.3|6730.3|6736.8|6730.8|6736.3|6730.3|10
1626457130000|2021-07-16 17:38:50|6736.6|6730.6|6735.9|6729.9|6736.6|6730.6|6735.9|6729.9|0
1626457140000|2021-07-16 17:39:00|6736.3|6730.3|6734.3|6728.3|6736.6|6730.6|6734.1|6728.1|5
1626457150000|2021-07-16 17:39:10|6734.1|6728.1|6735.8|6729.8|6735.8|6729.8|6733.6|6727.6|4
1626457160000|2021-07-16 17:39:20|6734.9|6728.9|6734.3|6728.3|6734.9|6728.9|6733.6|6727.6|5
1626457170000|2021-07-16 17:39:30|6733.8|6727.8|6737.3|6731.3|6737.3|6731.3|6733.8|6727.8|9
1626457180000|2021-07-16 17:39:40|6737.6|6731.6|6738|6732|6738|6732|6737.5|6731.5|6
1626457190000|2021-07-16 17:39:50|6737.5|6731.5|6738.6|6732.6|6738.6|6732.6|6737.1|6731.1|6
1626457200000|2021-07-16 17:40:00|6740.8|6734.8|6738.1|6732.1|6740.8|6734.8|6738.1|6732.1|13
1626457210000|2021-07-16 17:40:10|6738.3|6732.3|6736.3|6730.3|6738.3|6732.3|6736.3|6730.3|0
1626457220000|2021-07-16 17:40:20|6736.8|6730.8|6739|6733|6739|6733|6736.3|6730.3|5
1626457230000|2021-07-16 17:40:30|||||||||1
1626457240000|2021-07-16 17:40:40|6739.3|6733.3|6740.1|6734.1|6740.5|6734.5|6739.3|6733.3|0
1626457250000|2021-07-16 17:40:50|6740|6734|6739.6|6733.6|6740|6734|6738.8|6732.8|5
1626457260000|2021-07-16 17:41:00|6739.1|6733.1|6739.6|6733.6|6739.6|6733.6|6738.5|6732.5|7
1626457270000|2021-07-16 17:41:10|6739.5|6733.5|6738.5|6732.5|6739.5|6733.5|6738.5|6732.5|13
1626457280000|2021-07-16 17:41:20|6739.1|6733.1|6738.5|6732.5|6739.1|6733.1|6738.5|6732.5|4
1626457290000|2021-07-16 17:41:30|6738.6|6732.6|6738.6|6732.6|6738.6|6732.6|6738.6|6732.6|2
1626457300000|2021-07-16 17:41:40|6738.8|6732.8|6731.9|6725.9|6738.8|6732.8|6731.9|6725.9|13
1626457310000|2021-07-16 17:41:50|6732.4|6726.4|6733.9|6727.9|6733.9|6727.9|6732.4|6726.4|0
1626457320000|2021-07-16 17:42:00|6733.4|6727.4|6728.4|6722.4|6733.4|6727.4|6728.3|6722.3|1
1626457330000|2021-07-16 17:42:10|6727.4|6721.4|6728.8|6722.8|6728.8|6722.8|6726.8|6720.8|12
1626457340000|2021-07-16 17:42:20|6728.6|6722.6|6728.3|6722.3|6728.8|6722.8|6728.3|6722.3|1
1626457350000|2021-07-16 17:42:30|6728.4|6722.4|6728.6|6722.6|6728.8|6722.8|6727.9|6721.9|1
1626457360000|2021-07-16 17:42:40|6728.8|6722.8|6728.3|6722.3|6728.8|6722.8|6728.3|6722.3|1
1626457370000|2021-07-16 17:42:50|6728.6|6722.6|6730.4|6724.4|6730.4|6724.4|6728.3|6722.3|4
1626457380000|2021-07-16 17:43:00|6730.7|6724.7|6730.4|6724.4|6730.7|6724.7|6730.4|6724.4|2
1626457390000|2021-07-16 17:43:10|6730.2|6724.2|6730.2|6724.2|6730.2|6724.2|6730.2|6724.2|5
1626457400000|2021-07-16 17:43:20|6730.4|6724.4|6730.4|6724.4|6730.4|6724.4|6730.2|6724.2|3
1626457410000|2021-07-16 17:43:30|||||||||5
1626457440000|2021-07-16 17:44:00|||||||||7
1626457460000|2021-07-16 17:44:20|6730.2|6724.2|6730.4|6724.4|6730.4|6724.4|6730.2|6724.2|5
1626457470000|2021-07-16 17:44:30|||||||||1
1626457480000|2021-07-16 17:44:40|6727.9|6721.9|6727.2|6721.2|6729.2|6723.2|6727.2|6721.2|2
1626457490000|2021-07-16 17:44:50|6728.4|6722.4|6731.4|6725.4|6732.4|6726.4|6728.4|6722.4|9
1626457500000|2021-07-16 17:45:00|||||||||1
1626457510000|2021-07-16 17:45:10|6731.7|6725.7|6731.7|6725.7|6731.7|6725.7|6731.7|6725.7|2
1626457520000|2021-07-16 17:45:20|6731.9|6725.9|6732.2|6726.2|6732.2|6726.2|6731.9|6725.9|2
1626457530000|2021-07-16 17:45:30|6731.9|6725.9|6731.2|6725.2|6731.9|6725.9|6731.2|6725.2|6
1626457540000|2021-07-16 17:45:40|||||||||2
1626457550000|2021-07-16 17:45:50|6731.6|6725.6|6731.6|6725.6|6731.6|6725.6|6731.6|6725.6|2
1626457560000|2021-07-16 17:46:00|6731.9|6725.9|6731.6|6725.6|6731.9|6725.9|6731.1|6725.1|5
1626457570000|2021-07-16 17:46:10|6731.4|6725.4|6731.7|6725.7|6731.9|6725.9|6731.4|6725.4|6
1626457580000|2021-07-16 17:46:20|6731.4|6725.4|6733.6|6727.6|6734.1|6728.1|6731.4|6725.4|11
1626457590000|2021-07-16 17:46:30|6732.6|6726.6|6732.4|6726.4|6732.6|6726.6|6732.4|6726.4|46
1626457600000|2021-07-16 17:46:40|6732.1|6726.1|6732.7|6726.7|6733.2|6727.2|6732.1|6726.1|6
1626457610000|2021-07-16 17:46:50|6733.1|6727.1|6732.7|6726.7|6733.1|6727.1|6732.6|6726.6|0
1626457620000|2021-07-16 17:47:00|6733.1|6727.1|6736.1|6730.1|6736.1|6730.1|6731.2|6725.2|40
1626457630000|2021-07-16 17:47:10|6735.9|6729.9|6737.3|6731.3|6737.3|6731.3|6735.9|6729.9|2
1626457640000|2021-07-16 17:47:20|6737.2|6731.2|6736.6|6730.6|6737.2|6731.2|6736.4|6730.4|7
1626457650000|2021-07-16 17:47:30|6736.8|6730.8|6732.4|6726.4|6736.8|6730.8|6732.4|6726.4|2
1626457660000|2021-07-16 17:47:40|6732.6|6726.6|6733.4|6727.4|6733.4|6727.4|6732.6|6726.6|0
1626457670000|2021-07-16 17:47:50|6733.1|6727.1|6732.6|6726.6|6733.6|6727.6|6732.2|6726.2|16
1626457680000|2021-07-16 17:48:00|6732.9|6726.9|6732.1|6726.1|6733.4|6727.4|6732.1|6726.1|0
1626457690000|2021-07-16 17:48:10|6731.9|6725.9|6731.9|6725.9|6732.1|6726.1|6731.6|6725.6|0
1626457700000|2021-07-16 17:48:20|6732.1|6726.1|6732.4|6726.4|6733.2|6727.2|6732.1|6726.1|7
1626457710000|2021-07-16 17:48:30|6732.7|6726.7|6732.4|6726.4|6733.2|6727.2|6730.9|6724.9|7
1626457720000|2021-07-16 17:48:40|6732.9|6726.9|6733.7|6727.7|6733.7|6727.7|6732.6|6726.6|8
1626457730000|2021-07-16 17:48:50|6732.9|6726.9|6734.1|6728.1|6734.2|6728.2|6732.9|6726.9|5
1626457740000|2021-07-16 17:49:00|6733.9|6727.9|6732.9|6726.9|6733.9|6727.9|6732.9|6726.9|1
1626457750000|2021-07-16 17:49:10|6732.4|6726.4|6732.4|6726.4|6732.6|6726.6|6732.4|6726.4|0
1626457760000|2021-07-16 17:49:20|6732.9|6726.9|6731.1|6725.1|6732.9|6726.9|6731.1|6725.1|1
1626457770000|2021-07-16 17:49:30|6732.2|6726.2|6731.1|6725.1|6734.2|6728.2|6731.1|6725.1|3
1626457780000|2021-07-16 17:49:40|6731.6|6725.6|6731.4|6725.4|6731.9|6725.9|6730.9|6724.9|0
1626457790000|2021-07-16 17:49:50|6730.9|6724.9|6727.7|6721.7|6731.1|6725.1|6727.6|6721.6|12
1626457800000|2021-07-16 17:50:00|6727.2|6721.2|6726.6|6720.6|6728.7|6722.7|6725.9|6719.9|13
1626457810000|2021-07-16 17:50:10|6726.4|6720.4|6725.9|6719.9|6726.7|6720.7|6723.2|6717.2|10
1626457820000|2021-07-16 17:50:20|6725.7|6719.7|6724.9|6718.9|6725.7|6719.7|6724.9|6718.9|2
1626457830000|2021-07-16 17:50:30|6725.2|6719.2|6724.7|6718.7|6725.6|6719.6|6724.7|6718.7|2
1626457840000|2021-07-16 17:50:40|6724.6|6718.6|6724.9|6718.9|6725.1|6719.1|6724.6|6718.6|0
1626457850000|2021-07-16 17:50:50|6724.7|6718.7|6724.1|6718.1|6724.9|6718.9|6723.7|6717.7|5
1626457860000|2021-07-16 17:51:00|6723.9|6717.9|6724.1|6718.1|6724.1|6718.1|6723.2|6717.2|6
1626457870000|2021-07-16 17:51:10|6723.7|6717.7|6723.2|6717.2|6723.7|6717.7|6723.2|6717.2|6
1626457880000|2021-07-16 17:51:20|6723.6|6717.6|6723.6|6717.6|6723.6|6717.6|6723.6|6717.6|5
1626457890000|2021-07-16 17:51:30|6723.7|6717.7|6724.4|6718.4|6724.7|6718.7|6723.4|6717.4|9
1626457900000|2021-07-16 17:51:40|6724.7|6718.7|6724.7|6718.7|6724.7|6718.7|6724.7|6718.7|0
1626457910000|2021-07-16 17:51:50|6724.6|6718.6|6723.9|6717.9|6724.9|6718.9|6723.9|6717.9|0
1626457920000|2021-07-16 17:52:00|6723.4|6717.4|6723.7|6717.7|6724.4|6718.4|6723.1|6717.1|3
1626457930000|2021-07-16 17:52:10|6723.4|6717.4|6723.2|6717.2|6723.9|6717.9|6722.6|6716.6|1
1626457940000|2021-07-16 17:52:20|6723.1|6717.1|6723.7|6717.7|6723.7|6717.7|6722.7|6716.7|13
1626457950000|2021-07-16 17:52:30|6723.6|6717.6|6722.9|6716.9|6723.6|6717.6|6722.7|6716.7|0
1626457960000|2021-07-16 17:52:40|6722.7|6716.7|6722.9|6716.9|6722.9|6716.9|6722.7|6716.7|5
1626457980000|2021-07-16 17:53:00|6722.7|6716.7|6723.2|6717.2|6723.2|6717.2|6722.7|6716.7|0
1626457990000|2021-07-16 17:53:10|6722.7|6716.7|6725.9|6719.9|6726.1|6720.1|6722.7|6716.7|2
1626458000000|2021-07-16 17:53:20|6725.7|6719.7|6724.9|6718.9|6725.9|6719.9|6724.9|6718.9|3
1626458010000|2021-07-16 17:53:30|6725.2|6719.2|6724.4|6718.4|6725.2|6719.2|6724.4|6718.4|5
1626458020000|2021-07-16 17:53:40|6724.5|6718.5|6722.6|6716.6|6724.5|6718.5|6722.6|6716.6|2
1626458030000|2021-07-16 17:53:50|6722.7|6716.7|6723.1|6717.1|6723.1|6717.1|6722.6|6716.6|20
1626458040000|2021-07-16 17:54:00|6722.7|6716.7|6722.2|6716.2|6722.7|6716.7|6722.2|6716.2|2
1626458050000|2021-07-16 17:54:10|6722.6|6716.6|6719.1|6713.1|6722.7|6716.7|6719.1|6713.1|12
1626458060000|2021-07-16 17:54:20|6718.9|6712.9|6712.1|6706.1|6718.9|6712.9|6710.6|6704.6|2
1626458070000|2021-07-16 17:54:30|6709.9|6703.9|6712.2|6706.2|6712.2|6706.2|6709.7|6703.7|10
1626458080000|2021-07-16 17:54:40|6712.4|6706.4|6711.7|6705.7|6712.7|6706.7|6711.7|6705.7|2
1626458090000|2021-07-16 17:54:50|6711.5|6705.5|6711.4|6705.4|6711.5|6705.5|6710.9|6704.9|0
1626458100000|2021-07-16 17:55:00|6711.6|6705.6|6716.9|6710.9|6717.9|6711.9|6711.6|6705.6|4
1626458110000|2021-07-16 17:55:10|6716.6|6710.6|6717.7|6711.7|6717.7|6711.7|6716.2|6710.2|8
1626458120000|2021-07-16 17:55:20|6717.4|6711.4|6718.2|6712.2|6718.9|6712.9|6716|6710|4
1626458130000|2021-07-16 17:55:30|6718.4|6712.4|6717.5|6711.5|6719|6713|6717.4|6711.4|0
1626458140000|2021-07-16 17:55:40|6717|6711|6717.4|6711.4|6718|6712|6716.2|6710.2|11
1626458150000|2021-07-16 17:55:50|6718.1|6712.1|6718.7|6712.7|6718.7|6712.7|6718.1|6712.1|0
1626458160000|2021-07-16 17:56:00|6718.5|6712.5|6718.5|6712.5|6718.7|6712.7|6718.5|6712.5|1
1626458170000|2021-07-16 17:56:10|6719.2|6713.2|6717|6711|6719.2|6713.2|6716.9|6710.9|3
1626458180000|2021-07-16 17:56:20|6717.4|6711.4|6718.9|6712.9|6720.7|6714.7|6716.4|6710.4|3
1626458190000|2021-07-16 17:56:30|6719|6713|6717.4|6711.4|6719.9|6713.9|6716.9|6710.9|10
1626458200000|2021-07-16 17:56:40|6717.7|6711.7|6718.2|6712.2|6718.2|6712.2|6717.4|6711.4|0
1626458210000|2021-07-16 17:56:50|6718|6712|6718.2|6712.2|6718.5|6712.5|6717.7|6711.7|2
1626458220000|2021-07-16 17:57:00|6718.4|6712.4|6716.9|6710.9|6718.4|6712.4|6716.4|6710.4|5
1626458230000|2021-07-16 17:57:10|6717.4|6711.4|6716.9|6710.9|6717.4|6711.4|6716.2|6710.2|2
1626458240000|2021-07-16 17:57:20|6717.2|6711.2|6718.7|6712.7|6722.2|6716.2|6716.9|6710.9|2
1626458250000|2021-07-16 17:57:30|6718.9|6712.9|6721.2|6715.2|6721.2|6715.2|6718.7|6712.7|1
1626458260000|2021-07-16 17:57:40|6722|6716|6720.5|6714.5|6722.2|6716.2|6720|6714|0
1626458270000|2021-07-16 17:57:50|6720.9|6714.9|6723.9|6717.9|6725.4|6719.4|6720.9|6714.9|7
1626458280000|2021-07-16 17:58:00|6724|6718|6724.2|6718.2|6724.7|6718.7|6724|6718|2
1626458290000|2021-07-16 17:58:10|6724.9|6718.9|6727.2|6721.2|6727.2|6721.2|6724.9|6718.9|1
1626458300000|2021-07-16 17:58:20|6728|6722|6725|6719|6728|6722|6725|6719|5
1626458310000|2021-07-16 17:58:30|6720.4|6714.4|6719.4|6713.4|6720.4|6714.4|6718.1|6712.1|43
1626458320000|2021-07-16 17:58:40|6719.6|6713.6|6719.6|6713.6|6721.1|6715.1|6719.6|6713.6|0
1626458330000|2021-07-16 17:58:50|6721.7|6715.7|6719.7|6713.7|6721.7|6715.7|6719.7|6713.7|22
1626458340000|2021-07-16 17:59:00|6718.2|6712.2|6718.7|6712.7|6718.7|6712.7|6718.2|6712.2|2
1626458350000|2021-07-16 17:59:10|6718.4|6712.4|6715.9|6709.9|6718.9|6712.4|6713.6|6707.6|9
1626458360000|2021-07-16 17:59:20|6716.8|6710.8|6719.7|6713.7|6719.7|6713.7|6716.8|6710.8|6
1626458370000|2021-07-16 17:59:30|6724.2|6718.2|6724.2|6718.2|6728.2|6722.2|6724.2|6718.2|18
1626458380000|2021-07-16 17:59:40|6723.9|6717.9|6726.9|6720.9|6726.9|6720.9|6723.6|6717.6|2
1626458390000|2021-07-16 17:59:50|6727.9|6721.9|6730.4|6724.4|6733.3|6727.3|6727.9|6721.9|11
1626458400000|2021-07-16 18:00:00|6730.1|6724.1|6726.9|6720.9|6730.6|6724.6|6726.9|6720.9|3
1626458410000|2021-07-16 18:00:10|6726.8|6720.8|6726.8|6720.8|6726.8|6720.8|6726.8|6720.8|5
1626458420000|2021-07-16 18:00:20|6729|6723|6732.5|6726.5|6732.5|6726.5|6729|6723|19
1626458430000|2021-07-16 18:00:30|6733|6727|6736.8|6730.8|6738.6|6732.6|6733|6727|30
1626458440000|2021-07-16 18:00:40|6737.1|6731.1|6737|6731|6737.6|6731.6|6736.6|6730.6|6
1626458450000|2021-07-16 18:00:50|6736.5|6730.5|6737|6731|6737|6731|6736.5|6730.5|0
1626458460000|2021-07-16 18:01:00|6736.6|6730.6|6736.3|6730.3|6736.6|6730.6|6735.8|6729.8|16
1626458470000|2021-07-16 18:01:10|6736.1|6730.1|6735.8|6729.8|6736.3|6730.3|6735.8|6729.8|8
1626458480000|2021-07-16 18:01:20|6736.1|6730.1|6735.8|6729.8|6736.1|6730.1|6735.8|6729.8|0
1626458490000|2021-07-16 18:01:30|6726.9|6720.9|6729.1|6723.1|6729.1|6723.1|6726.9|6720.9|45
1626458500000|2021-07-16 18:01:40|6729.3|6723.3|6729.3|6723.3|6730.6|6724.6|6729.3|6723.3|6
1626458510000|2021-07-16 18:01:50|||||||||1
1626458520000|2021-07-16 18:02:00|6728.6|6722.6|6723.8|6717.8|6728.9|6722.9|6722.6|6716.6|2
1626458530000|2021-07-16 18:02:10|6723.6|6717.6|6723.1|6717.1|6723.6|6717.6|6722.4|6716.4|2
1626458540000|2021-07-16 18:02:20|6723.6|6717.6|6723.1|6717.1|6723.6|6717.6|6723.1|6717.1|0
1626458550000|2021-07-16 18:02:30|6723.4|6717.4|6720.9|6714.9|6723.6|6717.6|6720.4|6714.4|5
1626458560000|2021-07-16 18:02:40|6719.1|6713.1|6722.7|6716.7|6723.7|6717.7|6716.2|6710.2|16
1626458570000|2021-07-16 18:02:50|6722.2|6716.2|6722.1|6716.1|6722.2|6716.2|6722.1|6716.1|0
1626458580000|2021-07-16 18:03:00|6722.4|6716.4|6719.1|6713.1|6722.4|6716.4|6719.1|6713.1|1
1626458590000|2021-07-16 18:03:10|6720.6|6714.6|6720.1|6714.1|6720.6|6714.6|6720.1|6714.1|0
1626458600000|2021-07-16 18:03:20|6719.9|6713.9|6718.4|6712.4|6721.6|6715.6|6717.9|6711.9|3
1626458610000|2021-07-16 18:03:30|6717.9|6711.9|6718.4|6712.4|6720.3|6713.1|6717.9|6710.3|0
1626458620000|2021-07-16 18:03:40|6718.6|6712.6|6720.4|6714.4|6720.7|6714.7|6718.6|6712.6|0
1626458630000|2021-07-16 18:03:50|6720.6|6714.6|6721.1|6715.1|6721.1|6715.1|6720.6|6714.6|1
1626458640000|2021-07-16 18:04:00|6721.3|6715.3|6721.3|6715.3|6721.3|6715.3|6721.1|6715.1|0
1626458650000|2021-07-16 18:04:10|6721.8|6715.8|6722.4|6716.4|6722.4|6716.4|6721.6|6715.6|8
1626458660000|2021-07-16 18:04:20|6722.3|6716.3|6722.4|6716.4|6722.8|6716.8|6721.6|6715.6|0
1626458670000|2021-07-16 18:04:30|6722.1|6716.1|6721.2|6715.2|6722.1|6716.1|6720.9|6714.9|0
1626458680000|2021-07-16 18:04:40|6720.9|6714.9|6720.4|6714.4|6720.9|6714.9|6720.4|6714.4|5
1626458690000|2021-07-16 18:04:50|6720.7|6714.7|6720.7|6714.7|6720.7|6714.7|6720.7|6714.7|0
1626458700000|2021-07-16 18:05:00|6720.4|6714.4|6726.6|6720.6|6726.9|6720.9|6720.4|6714.4|9
1626458710000|2021-07-16 18:05:10|6726.4|6720.4|6727.4|6721.4|6727.4|6721.4|6724.7|6718.7|1
1626458720000|2021-07-16 18:05:20|6728.1|6722.1|6728.2|6722.2|6728.4|6722.4|6727.4|6721.4|1
1626458730000|2021-07-16 18:05:30|6726.7|6720.7|6728.1|6722.1|6728.1|6722.1|6726.1|6720.1|14
1626458740000|2021-07-16 18:05:40|6728.6|6722.6|6727.2|6721.2|6729.2|6723.2|6726.7|6720.7|3
1626458750000|2021-07-16 18:05:50|6726.7|6720.7|6726.4|6720.4|6727.7|6721.7|6726.1|6720.1|2
1626458760000|2021-07-16 18:06:00|6726.7|6720.7|6727.2|6721.2|6728.1|6722.1|6725.1|6719.1|3
1626458770000|2021-07-16 18:06:10|6727.6|6721.6|6725.4|6719.4|6727.9|6721.9|6725.4|6719.4|3
1626458780000|2021-07-16 18:06:20|6725.2|6719.2|6725.2|6719.2|6727.1|6721.1|6724.9|6718.9|5
1626458790000|2021-07-16 18:06:30|6725.4|6719.4|6725.6|6719.6|6726.4|6720.4|6725.4|6719.4|11
1626458800000|2021-07-16 18:06:40|6725.4|6719.4|6725.7|6719.7|6727.7|6721.7|6725.4|6719.4|14
1626458810000|2021-07-16 18:06:50|6725.9|6719.9|6727.7|6721.7|6727.7|6721.7|6725.6|6719.6|0
1626458820000|2021-07-16 18:07:00|6727.4|6721.4|6727.6|6721.6|6727.7|6721.7|6726.9|6720.9|0
1626458830000|2021-07-16 18:07:10|6727.4|6721.4|6728.7|6722.7|6728.9|6722.9|6727.2|6721.2|1
1626458840000|2021-07-16 18:07:20|6728.1|6722.1|6727.6|6721.6|6728.1|6722.1|6727.1|6721.1|0
1626458850000|2021-07-16 18:07:30|6726.7|6720.7|6727.4|6721.4|6727.4|6721.4|6726.7|6720.7|0
1626458860000|2021-07-16 18:07:40|6727.1|6721.1|6725.6|6719.6|6727.1|6721.1|6725.6|6719.6|1
1626458870000|2021-07-16 18:07:50|6725.4|6719.4|6727.1|6721.1|6727.4|6721.4|6725.2|6719.2|1
1626458880000|2021-07-16 18:08:00|6726.7|6720.7|6725.4|6719.4|6726.7|6720.7|6725.4|6719.4|0
1626458890000|2021-07-16 18:08:10|6725.9|6719.9|6725.6|6719.6|6725.9|6719.9|6724.9|6718.9|0
1626458900000|2021-07-16 18:08:20|6725.1|6719.1|6725.2|6719.2|6725.2|6719.2|6724.7|6718.7|2
1626458910000|2021-07-16 18:08:30|6725.6|6719.6|6721.4|6715.4|6725.6|6719.6|6721.1|6715.1|3
1626458920000|2021-07-16 18:08:40|6720.9|6714.9|6720.9|6714.9|6721.9|6715.9|6720.9|6714.9|0
1626458930000|2021-07-16 18:08:50|6720.7|6714.7|6718.7|6712.7|6722.4|6716.4|6718.7|6712.7|1
1626458940000|2021-07-16 18:09:00|6718.9|6712.9|6725.7|6719.7|6725.7|6719.7|6718.9|6712.9|4
1626458950000|2021-07-16 18:09:10|6727.4|6721.4|6726.7|6720.7|6727.4|6721.4|6726.4|6720.4|11
1626458960000|2021-07-16 18:09:20|6727.1|6721.1|6727.1|6721.1|6727.1|6721.1|6726.1|6720.1|2
1626458970000|2021-07-16 18:09:30|6727.4|6721.4|6729.1|6723.1|6729.2|6723.2|6727.4|6721.4|1
1626458980000|2021-07-16 18:09:40|6728.7|6722.7|6729.1|6723.1|6729.4|6723.4|6728.4|6722.4|4
1626458990000|2021-07-16 18:09:50|6728.9|6722.9|6727.6|6721.6|6728.9|6722.9|6727.6|6721.6|2
1626459000000|2021-07-16 18:10:00|6729.1|6723.1|6734.9|6728.9|6734.9|6728.9|6729.1|6723.1|12
1626459010000|2021-07-16 18:10:10|6738.1|6732.1|6738.2|6732.2|6738.2|6732.2|6732.7|6726.7|11
1626459020000|2021-07-16 18:10:20|6734.9|6728.9|6737.4|6731.4|6738.7|6732.7|6734.9|6728.9|8
1626459030000|2021-07-16 18:10:30|6737.9|6731.9|6737.2|6731.2|6739.7|6733.7|6735.7|6729.7|11
1626459040000|2021-07-16 18:10:40|6735.6|6729.6|6734.4|6728.4|6736.6|6730.6|6731.7|6725.7|15
1626459050000|2021-07-16 18:10:50|6734.9|6728.9|6734.2|6728.2|6734.9|6728.9|6729.2|6723.2|1
1626459060000|2021-07-16 18:11:00|6732.2|6726.2|6733.4|6727.4|6733.4|6727.4|6731.9|6725.9|36
1626459070000|2021-07-16 18:11:10|6733.7|6727.7|6733.2|6727.2|6734.2|6728.2|6732.7|6726.7|1
1626459080000|2021-07-16 18:11:20|6733.4|6727.4|6722.9|6716.9|6734.2|6728.2|6722.9|6716.9|23
1626459090000|2021-07-16 18:11:30|6722.6|6716.6|6731.9|6725.9|6732.9|6726.9|6719.9|6713.9|16
1626459100000|2021-07-16 18:11:40|6730.9|6724.9|6727.9|6721.9|6731.2|6725.2|6727.7|6721.7|4
1626459110000|2021-07-16 18:11:50|6728.2|6722.2|6728.2|6722.2|6732.2|6726.2|6726.1|6720.1|1
1626459120000|2021-07-16 18:12:00|6729.7|6723.7|6722.1|6716.1|6729.7|6723.7|6721.2|6715.2|6
1626459130000|2021-07-16 18:12:10|6721.6|6715.6|6721.2|6715.2|6722.1|6716.1|6721.2|6715.2|2
1626459140000|2021-07-16 18:12:20|6723.4|6717.4|6723.4|6717.4|6723.9|6717.9|6722.1|6716.1|36
1626459150000|2021-07-16 18:12:30|6722.9|6716.9|6722.9|6716.9|6723.9|6717.9|6722.9|6716.9|3
1626459160000|2021-07-16 18:12:40|6723.1|6717.1|6723.4|6717.4|6723.9|6717.9|6722.9|6716.9|1
1626459170000|2021-07-16 18:12:50|6722.9|6716.9|6722.9|6716.9|6723.9|6717.9|6722.9|6716.9|3
1626459180000|2021-07-16 18:13:00|6723.1|6717.1|6724.4|6718.4|6724.6|6718.6|6723.1|6717.1|33
1626459190000|2021-07-16 18:13:10|6724.2|6718.2|6724.7|6718.7|6725.2|6719.2|6724.2|6718.2|98
1626459200000|2021-07-16 18:13:20|6725|6719|6727|6721|6728.4|6722.4|6725|6719|6
1626459210000|2021-07-16 18:13:30|6729.7|6723.7|6731.7|6725.7|6733.2|6727.2|6728.4|6722.4|7
1626459220000|2021-07-16 18:13:40|6735.5|6729.5|6737.4|6731.4|6737.4|6731.4|6732.5|6726.5|10
1626459230000|2021-07-16 18:13:50|6737.1|6731.1|6737.2|6731.2|6738.5|6732.5|6735.7|6729.7|13
1626459240000|2021-07-16 18:14:00|6735.2|6729.2|6733.5|6727.5|6737.2|6731.2|6720.5|6713.4|155
1626459250000|2021-07-16 18:14:10|6734|6728|6726.3|6720.3|6734|6728|6726.3|6720.3|57
1626459260000|2021-07-16 18:14:20|6726.5|6720.5|6738.4|6732.4|6739|6733|6726.3|6720.3|41
1626459270000|2021-07-16 18:14:30|6737.7|6731.7|6734|6728|6738|6732|6727|6721|44
1626459280000|2021-07-16 18:14:40|6732.8|6726.8|6734.5|6728.5|6737.7|6731.7|6729.5|6723.5|33
1626459290000|2021-07-16 18:14:50|6733.3|6727.3|6713.2|6707.2|6733.3|6727.3|6712.2|6706.2|46
1626459300000|2021-07-16 18:15:00|6715|6709|6715.7|6709.7|6717.5|6711.4|6708.4|6702.4|13
1626459310000|2021-07-16 18:15:10|6715.9|6709.9|6710.2|6704.2|6717.5|6711.5|6710.2|6704.2|85
1626459320000|2021-07-16 18:15:20|6713.5|6707.5|6722.2|6716.2|6722.6|6716.6|6713.5|6707.5|20
1626459330000|2021-07-16 18:15:30|6721.9|6715.9|6721.2|6715.2|6725.9|6719.9|6721.2|6715.2|2
1626459340000|2021-07-16 18:15:40|6721.1|6715.1|6720.7|6714.7|6724.7|6718.7|6720.7|6714.7|2
1626459350000|2021-07-16 18:15:50|6720.4|6714.4|6723.1|6717.1|6723.1|6717.1|6720.4|6714.4|24
1626459360000|2021-07-16 18:16:00|6721.7|6715.7|6719.4|6713.4|6722.2|6716.2|6719.4|6713.4|9
1626459370000|2021-07-16 18:16:10|6719.1|6713.1|6718.9|6712.9|6719.1|6713.1|6718.9|6712.9|0
1626459380000|2021-07-16 18:16:20|6719.1|6713.1|6722.2|6712.2|6722.2|6715.1|6718.9|6711.6|15
1626459390000|2021-07-16 18:16:30|6734.1|6719.1|6722.5|6716.5|6734.1|6719.5|6722.5|6716.5|5
1626459400000|2021-07-16 18:16:40|6722.7|6716.7|6723.7|6717.7|6723.7|6717.7|6722.5|6716.5|4
1626459410000|2021-07-16 18:16:50|6724|6718|6723.9|6717.9|6724|6718|6723.5|6717.5|8
1626459420000|2021-07-16 18:17:00|6724|6718|6723|6717|6725.3|6719.3|6722.9|6716.9|31
1626459430000|2021-07-16 18:17:10|6723.4|6717.4|6722.9|6716.9|6723.4|6717.4|6722.9|6716.9|1
1626459440000|2021-07-16 18:17:20|6723.5|6717.5|6724|6718|6724|6718|6723.5|6717.5|1
1626459450000|2021-07-16 18:17:30|6721.7|6715.7|6721.5|6715.5|6721.7|6715.7|6721.3|6715.3|10
1626459460000|2021-07-16 18:17:40|6719.7|6713.7|6718|6712|6720.9|6714.9|6718|6712|3
1626459470000|2021-07-16 18:17:50|6718.2|6712.2|6715.4|6709.4|6718.2|6712.2|6715.4|6709.4|21
1626459480000|2021-07-16 18:18:00|6716|6710|6710|6704|6716|6710|6710|6704|8
1626459490000|2021-07-16 18:18:10|6709.7|6703.7|6708.5|6702.5|6710.4|6704.4|6707.4|6701.4|7
1626459500000|2021-07-16 18:18:20|6704.7|6698.7|6706.2|6700.2|6706.2|6700.2|6704.7|6698.7|2
1626459510000|2021-07-16 18:18:30|6705.9|6699.9|6712.5|6702.5|6712.5|6702.5|6702|6696|16
1626459520000|2021-07-16 18:18:40|6711|6705|6711.5|6705.5|6712.2|6705.5|6710.7|6701.7|1
1626459530000|2021-07-16 18:18:50|6712|6706|6706|6696|6712|6706|6701.4|6692.7|7
1626459540000|2021-07-16 18:19:00|6705.4|6695.4|6708.4|6693.4|6709.5|6699|6705|6693|0
1626459550000|2021-07-16 18:19:10|6707.7|6692.7|6706.4|6691.4|6707.9|6697|6703|6691.4|19
1626459560000|2021-07-16 18:19:20|6703.7|6693.7|6704.2|6689.2|6706.4|6696.5|6699.9|6688.7|4
1626459570000|2021-07-16 18:19:30|6705.4|6690.4|6700|6694|6705.4|6695|6700|6689.5|0
1626459580000|2021-07-16 18:19:40|6700.4|6694.4|6698.9|6692.9|6701.7|6694.4|6698.9|6691.7|1
1626459590000|2021-07-16 18:19:50|6698.5|6692.5|6696.5|6690.5|6703.7|6693.2|6696.5|6688.7|24
1626652800000|2021-07-19 00:00:00|6754.4|6739.4|6771.2|6756.2|6771.2|6759|6748.8|6739.4|4
1626652810000|2021-07-19 00:00:10|6771.7|6756.7|6783.2|6768.2|6783.3|6768.3|6769.5|6754.8|4
1626652820000|2021-07-19 00:00:20|6783.3|6768.3|6768.6|6753.6|6784|6769|6768.1|6753.1|5
1626652830000|2021-07-19 00:00:30|6768.1|6753.1|6774.5|6759.5|6775.5|6763.5|6764.1|6749.9|1
1626652840000|2021-07-19 00:00:40|6769.3|6763.3|6770.9|6755.9|6777.5|6763.9|6766.7|6755.9|3
1626652850000|2021-07-19 00:00:50|6771.3|6756.3|6770.5|6755.5|6772.4|6759|6769|6755.5|0
1626652860000|2021-07-19 00:01:00|6762.6|6756.6|6769.7|6763.7|6769.7|6763.7|6760|6753|6
1626652870000|2021-07-19 00:01:10|6769.2|6763.2|6765|6759|6769.5|6763.5|6763.7|6756.7|2
1626652880000|2021-07-19 00:01:20|6765.3|6759.3|6764.9|6758.9|6765.8|6759.8|6764.9|6758.9|0
1626652890000|2021-07-19 00:01:30|6764.5|6758.5|6767.3|6761.3|6769.7|6761.3|6764.5|6758|1
1626652900000|2021-07-19 00:01:40|6766.9|6760.9|6769.8|6754.8|6769.9|6760.9|6758.1|6751.1|7
1626652910000|2021-07-19 00:01:50|6768.9|6753.9|6769|6763|6769|6763|6765.1|6752.9|8
1626652920000|2021-07-19 00:02:00|6772.8|6762.8|6772.3|6766.3|6773.5|6767.5|6770.9|6762.8|2
1626652930000|2021-07-19 00:02:10|6773|6767|6775.1|6769.1|6775.5|6769.5|6773|6767|3
1626652940000|2021-07-19 00:02:20|6776.3|6770.3|6781.1|6775.1|6784.9|6777.4|6776.3|6770.3|4
1626652950000|2021-07-19 00:02:30|6781.6|6775.6|6782.1|6776.1|6784.5|6776.4|6781.6|6773.4|0
1626652960000|2021-07-19 00:02:40|6781.8|6775.8|6782|6776|6783.4|6776|6780.3|6772.1|2
1626652970000|2021-07-19 00:02:50|6781.9|6775.9|6786.4|6776.4|6786.9|6778.1|6781.9|6775.6|3
1626652980000|2021-07-19 00:03:00|6781.9|6775.9|6789.2|6783.2|6789.2|6783.2|6780.7|6772.9|4
1626652990000|2021-07-19 00:03:10|6789.7|6783.7|6801.8|6795.8|6805.3|6798.4|6789.7|6783.7|9
1626653000000|2021-07-19 00:03:20|6800.7|6794.7|6797.6|6791.6|6801.2|6795.2|6797.2|6791.2|0
1626653010000|2021-07-19 00:03:30|6797.5|6791.5|6803.2|6797.2|6806.4|6797.2|6796.3|6790.3|3
1626653020000|2021-07-19 00:03:40|6803.3|6797.3|6804.5|6798.5|6804.5|6798.5|6803.3|6797.3|0
1626653030000|2021-07-19 00:03:50|6804|6798|6805.6|6799.6|6805.6|6799.6|6804|6798|1
1626653040000|2021-07-19 00:04:00|6805.3|6799.3|6804.1|6798.1|6805.3|6799.3|6803.5|6797.5|0
1626653050000|2021-07-19 00:04:10|6803.6|6797.6|6799.9|6793.9|6804.8|6797.6|6799.9|6792|0
1626653060000|2021-07-19 00:04:20|6799.4|6793.4|6796.1|6790.1|6799.4|6793.4|6795.4|6789.4|1
1626653070000|2021-07-19 00:04:30|6795.8|6789.8|6796.7|6790.7|6797.2|6791.2|6793.5|6787.5|3
1626653080000|2021-07-19 00:04:40|6796.9|6790.9|6790.4|6784.4|6796.9|6790.9|6790|6781|2
1626653090000|2021-07-19 00:04:50|6792.2|6782.2|6794.4|6788.4|6794.4|6788.4|6789.4|6781.5|3
1626653100000|2021-07-19 00:05:00|6793.5|6787.5|6790.2|6784.2|6797.6|6787.9|6790.2|6782.2|1
1626653110000|2021-07-19 00:05:10|6791.7|6781.7|6793.2|6783.2|6794|6786.2|6787.7|6781.7|1
1626653120000|2021-07-19 00:05:20|6792.2|6786.2|6791.2|6781.2|6795.6|6786.2|6791.2|6780.6|0
1626653130000|2021-07-19 00:05:30|6788.8|6782.8|6791.6|6785.6|6792.7|6785.6|6787.6|6781.6|1
1626653140000|2021-07-19 00:05:40|6793.8|6783.8|6790|6784|6793.8|6784|6788.9|6782.9|0
1626653150000|2021-07-19 00:05:50|6788.7|6782.7|6787|6781|6791.6|6782.7|6786.6|6776.6|1
1626653160000|2021-07-19 00:06:00|6788.8|6778.8|6799.6|6784.6|6799.6|6784.6|6787|6778.8|8
1626653170000|2021-07-19 00:06:10|6800.1|6785.1|6797.1|6791.1|6800.4|6791.1|6796.7|6784.9|1
1626653180000|2021-07-19 00:06:20|6797.4|6791.4|6798.4|6792.4|6800.3|6793.6|6797.4|6790.3|0
1626653190000|2021-07-19 00:06:30|6799.3|6793.3|6799.9|6789.9|6800.3|6793.4|6798.4|6789.8|0
1626653200000|2021-07-19 00:06:40|6796.7|6790.7|6795.7|6789.7|6800.3|6790.7|6794.9|6783.7|3
1626653210000|2021-07-19 00:06:50|6796.9|6790.9|6795.4|6789.4|6797.4|6791.4|6794|6785.8|2
1626653220000|2021-07-19 00:07:00|6795|6789|6795.3|6785.3|6795.8|6789|6792.9|6784.9|0
1626653230000|2021-07-19 00:07:10|6795.4|6785.4|6795.3|6785.3|6795.4|6785.4|6794.9|6784.9|0
1626653240000|2021-07-19 00:07:20|6795.2|6785.2|6789.9|6783.9|6795.2|6785.2|6789.9|6783.9|0
1626653250000|2021-07-19 00:07:30|6790.3|6784.3|6792.6|6786.6|6794.6|6786.9|6789.8|6783.8|0
1626653260000|2021-07-19 00:07:40|6792.8|6786.8|6793.6|6783.6|6793.8|6787.3|6792|6783.3|0
1626653270000|2021-07-19 00:07:50|6793.3|6783.3|6793.8|6783.8|6793.8|6783.8|6793.3|6783.3|0
1626653280000|2021-07-19 00:08:00|6789.9|6783.9|6792.6|6786.6|6794.5|6787.6|6789.9|6782.9|0
1626653290000|2021-07-19 00:08:10|6792.4|6782.4|6790.9|6784.9|6792.8|6785.3|6790.5|6782.4|1
1626653300000|2021-07-19 00:08:20|6791.2|6785.2|6791|6785|6791.5|6785.5|6791|6785|5
1626653310000|2021-07-19 00:08:30|6790.9|6784.9|6790.2|6784.2|6791.7|6785.7|6790|6784|1
1626653320000|2021-07-19 00:08:40|6789.7|6783.7|6789.7|6783.7|6790|6784|6789.7|6783.7|0
1626653330000|2021-07-19 00:08:50|6790|6784|6791.5|6785.5|6791.5|6785.5|6789.2|6783.2|0
1626653340000|2021-07-19 00:09:00|6792|6786|6785.9|6779.9|6792|6786|6785.9|6779.9|0
1626653350000|2021-07-19 00:09:10|6786.3|6780.3|6789.7|6783.7|6789.9|6783.9|6785.9|6779.9|1
1626653360000|2021-07-19 00:09:20|6790|6784|6790.5|6784.5|6795|6786.9|6790|6784|1
1626653370000|2021-07-19 00:09:30|6792.3|6786.3|6793.1|6787.1|6793.1|6787.1|6792.3|6786.3|0
1626653380000|2021-07-19 00:09:40|6793.9|6787.9|6795.6|6789.6|6795.8|6789.8|6793.9|6787.9|1
1626653390000|2021-07-19 00:09:50|6796.1|6790.1|6797.5|6791.5|6798.2|6792.2|6796.1|6790.1|1
1626653400000|2021-07-19 00:10:00|6797.9|6791.9|6791.5|6781.5|6797.9|6791.9|6789.6|6781.1|6
1626653410000|2021-07-19 00:10:10|6789.9|6783.9|6794.1|6784.1|6797.9|6787.9|6789.9|6781.5|1
1626653420000|2021-07-19 00:10:20|6792.4|6786.4|6797.4|6791.4|6797.4|6791.4|6792.3|6784.1|0
1626653430000|2021-07-19 00:10:30|6797.1|6791.1|6795.6|6789.6|6798.2|6791.1|6795.6|6787.5|1
1626653440000|2021-07-19 00:10:40|6797.9|6787.9|6796.7|6790.7|6797.9|6790.7|6795|6787.9|0
1626653450000|2021-07-19 00:10:50|6796.4|6790.4|6796.4|6790.4|6798.4|6790.4|6796.4|6788.2|0
1626653460000|2021-07-19 00:11:00|6798.2|6788.2|6796.5|6786.5|6798.2|6788.2|6796.5|6786.5|0
1626653470000|2021-07-19 00:11:10|6796.1|6786.1|6788.1|6782.1|6796.1|6787.3|6788.1|6781.3|1
1626653480000|2021-07-19 00:11:20|6796.6|6781.6|6792.6|6782.6|6796.6|6784|6792.6|6781.6|1
1626653490000|2021-07-19 00:11:30|6793.1|6783.1|6789.6|6783.6|6793.1|6783.8|6789.6|6782.6|1
1626653500000|2021-07-19 00:11:40|6790.1|6784.1|6797.3|6782.3|6797.3|6786.1|6790.1|6782.3|0
1626653510000|2021-07-19 00:11:50|6795.6|6785.6|6795.6|6785.6|6795.6|6785.6|6795.6|6785.6|0
1626653520000|2021-07-19 00:12:00|6798|6783|6787.5|6781.5|6798|6784.2|6787.5|6781.5|1
1626653530000|2021-07-19 00:12:10|6788|6782|6792.1|6782.1|6792.1|6782.1|6788|6782|0
1626653540000|2021-07-19 00:12:20|6791.4|6781.4|6788.4|6782.4|6791.4|6783.6|6788.4|6781.4|0
1626653550000|2021-07-19 00:12:30|6788.9|6782.9|6790.8|6784.8|6791.8|6785.3|6788.9|6781.8|0
1626653560000|2021-07-19 00:12:40|6791.1|6785.1|6786.9|6780.9|6793.1|6785.1|6786.2|6780.2|5
1626653570000|2021-07-19 00:12:50|6787.4|6781.4|6786.6|6780.6|6787.4|6781.4|6786|6780|1
1626653580000|2021-07-19 00:13:00|6787|6781|6784.6|6778.6|6787.9|6781|6784.6|6777.9|0
1626653590000|2021-07-19 00:13:10|6785.9|6779.9|6785.9|6779.9|6785.9|6779.9|6785.9|6779.9|0
1626653600000|2021-07-19 00:13:20|6785.4|6779.4|6787.9|6777.9|6787.9|6779.5|6785|6777.9|0
1626653610000|2021-07-19 00:13:30|6788.5|6778.5|6789.5|6779.5|6789.5|6780.9|6786.4|6777.5|2
1626653630000|2021-07-19 00:13:50|6789.9|6779.9|6786.6|6780.6|6794.6|6783.1|6786.1|6779.6|0
1626653640000|2021-07-19 00:14:00|6787|6781|6785.4|6779.4|6787|6781|6785.3|6779.3|0
1626653650000|2021-07-19 00:14:10|6785.6|6779.6|6787|6781|6787.4|6781.4|6785.3|6779.3|0
1626653660000|2021-07-19 00:14:20|6786.6|6780.6|6787.9|6781.9|6787.9|6781.9|6786.6|6780.6|0
1626653670000|2021-07-19 00:14:30|6787.4|6781.4|6788.4|6782.4|6788.4|6782.4|6787.4|6781.4|0
1626653680000|2021-07-19 00:14:40|6787.4|6781.4|6787.4|6781.4|6788.4|6782.4|6787.4|6781.4|0
1626653690000|2021-07-19 00:14:50|6787.9|6781.9|6787.9|6781.9|6787.9|6781.9|6787.5|6781.5|0
1626653700000|2021-07-19 00:15:00|6787.5|6781.5|6786|6780|6787.9|6781.9|6783.6|6777.6|2
1626653710000|2021-07-19 00:15:10|6786.1|6780.1|6786|6780|6786.5|6780.5|6786|6780|0
1626653720000|2021-07-19 00:15:20|6785.5|6779.5|6785.5|6779.5|6785.5|6779.5|6785.5|6779.5|0
1626653730000|2021-07-19 00:15:30|6785.4|6779.4|6785.5|6779.5|6785.5|6779.5|6783.8|6777.8|0
1626653740000|2021-07-19 00:15:40|6785.4|6779.4|6785.1|6779.1|6785.5|6779.5|6784.6|6778.6|0
1626653750000|2021-07-19 00:15:50|6784.8|6778.8|6785|6779|6785.5|6779.5|6784.8|6778.8|0
1626653760000|2021-07-19 00:16:00|6785.5|6779.5|6784.8|6778.8|6785.5|6779.5|6784.1|6778.1|0
1626653770000|2021-07-19 00:16:10|6785.1|6779.1|6784.3|6778.3|6785.1|6779.1|6784.3|6778.3|0
1626653780000|2021-07-19 00:16:20|6784.1|6778.1|6785.1|6779.1|6785.1|6779.1|6784.1|6778.1|0
1626653790000|2021-07-19 00:16:30|6786|6780|6788.8|6782.8|6789.1|6783.1|6786|6780|2
1626653810000|2021-07-19 00:16:50|6789.1|6783.1|6788.8|6782.8|6789.1|6783.1|6788.8|6782.8|0
1626653820000|2021-07-19 00:17:00|6789.1|6783.1|6790.1|6784.1|6793.2|6785.4|6789.1|6782.9|0
1626653830000|2021-07-19 00:17:10|6790.3|6784.3|6792.1|6782.1|6792.1|6784.6|6788.3|6781.4|0
1626653840000|2021-07-19 00:17:20|6789.9|6783.9|6789.2|6783.2|6791.4|6783.9|6788.9|6781|2
1626653850000|2021-07-19 00:17:30|6788.9|6782.9|6790.6|6780.6|6791|6782.9|6788|6780.6|0
1626653860000|2021-07-19 00:17:40|6789.1|6783.1|6791.8|6781.8|6794.4|6783.1|6789.1|6779|1
1626653870000|2021-07-19 00:17:50|6791.3|6781.3|6789.5|6783.5|6791.3|6783.5|6788.8|6780.5|0
1626653880000|2021-07-19 00:18:00|6789.1|6783.1|6792.1|6782.1|6792.5|6783.1|6788.6|6782.1|0
1626653890000|2021-07-19 00:18:10|6792.3|6782.3|6792.6|6782.6|6792.6|6783.8|6789.4|6782|0
1626653900000|2021-07-19 00:18:20|6793|6783|6792|6786|6793.4|6786|6790.9|6782.4|0
1626653910000|2021-07-19 00:18:30|6792.2|6786.2|6791.9|6785.9|6792.2|6786.2|6791.9|6785.9|0
1626653920000|2021-07-19 00:18:40|6792|6786|6792.4|6786.4|6792.7|6786.7|6792|6786|0
1626653930000|2021-07-19 00:18:50|6792.9|6786.9|6792.7|6786.7|6792.9|6786.9|6792.7|6786.7|0
1626653940000|2021-07-19 00:19:00|6792.4|6786.4|6792.4|6786.4|6792.4|6786.4|6792.4|6786.4|0
1626653950000|2021-07-19 00:19:10|6792|6786|6792.4|6786.4|6792.4|6786.4|6792|6786|0
1626653960000|2021-07-19 00:19:20|6792|6786|6792.4|6786.4|6792.4|6786.4|6792|6786|0
1626653970000|2021-07-19 00:19:30|6790.6|6784.6|6787.1|6781.1|6792.4|6786.4|6787.1|6781.1|1
1626653980000|2021-07-19 00:19:40|6786|6780|6786|6780|6786|6780|6786|6780|0
1626653990000|2021-07-19 00:19:50|6786.7|6780.7|6792.4|6782.4|6792.4|6784.2|6786.7|6780.7|1
1626654000000|2021-07-19 00:20:00|6790.2|6784.2|6788.9|6782.9|6791.4|6784.2|6788.9|6781.4|0
1626654010000|2021-07-19 00:20:10|6788.5|6782.5|6791.2|6785.2|6791.2|6785.2|6788.5|6782.5|0
1626654030000|2021-07-19 00:20:30|6793.5|6783.5|6792.7|6782.7|6793.5|6783.5|6792.7|6782.7|2
1626654040000|2021-07-19 00:20:40|6793.1|6783.1|6793.1|6783.1|6793.1|6783.1|6793.1|6783.1|0
1626654050000|2021-07-19 00:20:50|6792.7|6782.7|6792.7|6782.7|6792.7|6782.7|6792.4|6782.4|1
1626654060000|2021-07-19 00:21:00|6793.1|6783.1|6791|6781|6793.1|6783.1|6791|6781|0
1626654070000|2021-07-19 00:21:10|6790.1|6780.1|6792.5|6777.5|6792.5|6780.1|6790.1|6777.5|0
1626654100000|2021-07-19 00:21:40|6792.4|6777.4|6790.9|6780.9|6792.4|6780.9|6790.1|6777|0
1626654110000|2021-07-19 00:21:50|6789.3|6783.3|6785.7|6779.7|6789.3|6783.3|6785.7|6779.7|2
1626654140000|2021-07-19 00:22:20|6784.6|6778.6|6783.8|6777.8|6784.6|6778.6|6783.8|6777.8|13
1626654150000|2021-07-19 00:22:30|6784.6|6778.6|6784.8|6778.8|6784.8|6778.8|6784.6|6778.6|2
1626654160000|2021-07-19 00:22:40|6784.5|6778.5|6784.5|6778.5|6784.5|6778.5|6784.5|6778.5|0
1626654170000|2021-07-19 00:22:50|6784.8|6778.8|6785|6779|6785|6779|6784.8|6778.8|0
1626654190000|2021-07-19 00:23:10|6785.3|6779.3|6784.8|6778.8|6785.3|6779.3|6784.8|6778.8|1
1626654220000|2021-07-19 00:23:40|||||||||1
1626654230000|2021-07-19 00:23:50|6784.3|6778.3|6784.5|6778.5|6784.5|6778.5|6784.3|6778.3|0
1626654240000|2021-07-19 00:24:00|6784|6778|6784|6778|6784|6778|6784|6778|0
1626654250000|2021-07-19 00:24:10|6783.5|6777.5|6784.5|6778.5|6784.5|6778.5|6783.2|6777.2|2
1626654260000|2021-07-19 00:24:20|6784.8|6778.8|6784.1|6778.1|6784.8|6778.8|6784.1|6778.1|0
1626654280000|2021-07-19 00:24:40|6784.5|6778.5|6784.5|6778.5|6784.5|6778.5|6784.5|6778.5|0
1626654290000|2021-07-19 00:24:50|6784.1|6778.1|6784.1|6778.1|6784.1|6778.1|6784.1|6778.1|0
1626654300000|2021-07-19 00:25:00|6784.5|6778.5|6783.6|6777.6|6784.5|6778.5|6783.6|6777.6|0
1626654340000|2021-07-19 00:25:40|6783.7|6777.7|6783.7|6777.7|6783.7|6777.7|6783.7|6777.7|1
1626654360000|2021-07-19 00:26:00|6783.9|6777.9|6787|6781|6787|6781|6783.9|6777.9|0
1626654390000|2021-07-19 00:26:30|6786.5|6780.5|6786.5|6780.5|6787|6781|6786.5|6780.5|0
1626654400000|2021-07-19 00:26:40|6786.3|6780.3|6785.6|6779.6|6786.3|6780.3|6785.6|6779.6|0
1626654410000|2021-07-19 00:26:50|6785.1|6779.1|6784.6|6778.6|6785.1|6779.1|6784.6|6778.6|0
1626654420000|2021-07-19 00:27:00|6784.3|6778.3|6783.7|6777.7|6784.3|6778.3|6783.7|6777.7|0
1626654430000|2021-07-19 00:27:10|6783.6|6777.6|6782.8|6776.8|6783.6|6777.6|6782.7|6776.7|3
1626654440000|2021-07-19 00:27:20|6783.1|6777.1|6784.6|6778.6|6784.6|6778.6|6783.1|6777.1|2
1626654450000|2021-07-19 00:27:30|6785|6779|6784.8|6778.8|6785.3|6779.3|6784.8|6778.8|3
1626654460000|2021-07-19 00:27:40|6785.2|6779.2|6785.2|6779.2|6785.2|6779.2|6785.2|6779.2|1
1626654480000|2021-07-19 00:28:00|6785.3|6779.3|6785.7|6779.7|6786.6|6780.6|6784.7|6778.7|0
1626654500000|2021-07-19 00:28:20|6785.8|6779.8|6785.8|6779.8|6785.8|6779.8|6785.8|6779.8|1
1626654510000|2021-07-19 00:28:30|6785.7|6779.7|6787.2|6781.2|6787.2|6781.2|6785.7|6779.7|0
1626654520000|2021-07-19 00:28:40|6787.7|6781.7|6789.6|6779.6|6789.9|6782.1|6787.7|6779.6|0
1626654530000|2021-07-19 00:28:50|6787.2|6781.2|6788.1|6782.1|6788.1|6782.1|6786.6|6780.6|0
1626654540000|2021-07-19 00:29:00|6788|6782|6788|6782|6788|6782|6788|6782|0
1626654550000|2021-07-19 00:29:10|||||||||2
1626654560000|2021-07-19 00:29:20|6787.7|6781.7|6784.3|6778.3|6787.7|6781.7|6784.3|6778.3|1
1626654570000|2021-07-19 00:29:30|6784.4|6778.4|6783.6|6777.6|6784.4|6778.4|6783.6|6777.6|1
1626654580000|2021-07-19 00:29:40|6783.9|6777.9|6783.9|6777.9|6783.9|6777.9|6783.9|6777.9|2
1626654590000|2021-07-19 00:29:50|6784.7|6778.7|6785.3|6779.3|6785.3|6779.3|6784.7|6778.7|9
1626654600000|2021-07-19 00:30:00|6784.9|6778.9|6784.4|6778.4|6784.9|6778.9|6784.4|6778.4|0
1626654630000|2021-07-19 00:30:30|6784.6|6778.6|6782.6|6776.6|6784.6|6778.6|6782.6|6776.6|3
1626654640000|2021-07-19 00:30:40|6782.2|6776.2|6784.4|6778.4|6784.4|6778.4|6782.2|6776.2|1
1626654650000|2021-07-19 00:30:50|6784.1|6778.1|6784.1|6778.1|6784.4|6778.4|6784.1|6778.1|0
1626654660000|2021-07-19 00:31:00|6783.2|6777.2|6782.7|6776.7|6783.2|6777.2|6782.7|6776.7|0
1626654670000|2021-07-19 00:31:10|6782.2|6776.2|6781.8|6775.8|6782.2|6776.2|6781.8|6775.8|0
1626654680000|2021-07-19 00:31:20|6781.6|6775.6|6780.8|6774.8|6781.6|6775.6|6780.8|6774.8|1
1626654690000|2021-07-19 00:31:30|6781.2|6775.2|6781.2|6775.2|6781.2|6775.2|6781.2|6775.2|0
1626654700000|2021-07-19 00:31:40|6780.8|6774.8|6780.8|6774.8|6780.8|6774.8|6780.8|6774.8|0
1626654710000|2021-07-19 00:31:50|6781.2|6775.2|6780.8|6774.8|6781.2|6775.2|6780.8|6774.8|0
1626654720000|2021-07-19 00:32:00|6781.2|6775.2|6780.7|6774.7|6781.2|6775.2|6779.2|6773.2|3
1626654730000|2021-07-19 00:32:10|6781.2|6775.2|6780.7|6774.7|6781.2|6775.2|6780.7|6774.7|0
1626654750000|2021-07-19 00:32:30|6781.2|6775.2|6780.9|6774.9|6781.4|6775.4|6780.9|6774.9|0
1626654760000|2021-07-19 00:32:40|6780.2|6774.2|6778.2|6772.2|6780.3|6774.3|6778.2|6772.2|2
1626654770000|2021-07-19 00:32:50|6779.7|6773.7|6778.8|6772.8|6779.7|6773.7|6778.8|6772.8|0
1626654780000|2021-07-19 00:33:00|6778.3|6772.3|6778.8|6772.8|6778.8|6772.8|6778.3|6772.3|0
1626654790000|2021-07-19 00:33:10|6778.3|6772.3|6778.7|6772.7|6778.7|6772.7|6778.3|6772.3|0
1626654800000|2021-07-19 00:33:20|6778.3|6772.3|6777.4|6771.4|6778.3|6772.3|6777.4|6771.4|0
1626654810000|2021-07-19 00:33:30|6777.1|6771.1|6778.2|6772.2|6778.2|6772.2|6777.1|6771.1|0
1626654820000|2021-07-19 00:33:40|6777.8|6771.8|6778.7|6772.7|6778.7|6772.7|6777.5|6771.5|0
1626654840000|2021-07-19 00:34:00|6778.3|6772.3|6778.3|6772.3|6778.3|6772.3|6778.3|6772.3|0
1626654850000|2021-07-19 00:34:10|6778.7|6772.7|6777.3|6771.3|6778.7|6772.7|6777.3|6771.3|0
1626654870000|2021-07-19 00:34:30|6777.2|6771.2|6776.9|6770.9|6777.2|6771.2|6776.9|6770.9|0
1626654880000|2021-07-19 00:34:40|6777.7|6771.7|6778.2|6772.2|6778.2|6772.2|6776.9|6770.9|1
1626654890000|2021-07-19 00:34:50|6778.5|6772.5|6779.2|6773.2|6779.2|6773.2|6778.5|6772.5|1
1626654900000|2021-07-19 00:35:00|6777.8|6771.8|6778|6772|6779.3|6773.3|6777.8|6771.8|4
1626654910000|2021-07-19 00:35:10|6778.1|6772.1|6778.1|6772.1|6778.1|6772.1|6778.1|6772.1|3
1626654920000|2021-07-19 00:35:20|6778.5|6772.5|6778.5|6772.5|6779.2|6773.2|6778.5|6772.5|0
1626654940000|2021-07-19 00:35:40|6778.3|6772.3|6777.8|6771.8|6778.3|6772.3|6777.8|6771.8|0
1626654950000|2021-07-19 00:35:50|6778.1|6772.1|6780|6774|6780|6774|6778.1|6772.1|0
1626654960000|2021-07-19 00:36:00|6780.3|6774.3|6779.8|6773.8|6780.3|6774.3|6779.8|6773.8|0
1626654970000|2021-07-19 00:36:10|6779.7|6773.7|6779.3|6773.3|6779.7|6773.7|6779.3|6773.3|0
1626654980000|2021-07-19 00:36:20|6777.5|6771.5|6777.6|6771.6|6777.6|6771.6|6777.5|6771.5|0
1626654990000|2021-07-19 00:36:30|6778|6772|6780.5|6774.5|6780.5|6774.5|6778|6772|0
1626655000000|2021-07-19 00:36:40|6780.3|6774.3|6779.5|6773.5|6780.3|6774.3|6779.5|6773.5|0
1626655020000|2021-07-19 00:37:00|6779.8|6773.8|6778.4|6772.4|6779.8|6773.8|6778.4|6772.4|0
1626655030000|2021-07-19 00:37:10|6778.3|6772.3|6777.4|6771.4|6778.3|6772.3|6777.4|6771.4|0
1626655050000|2021-07-19 00:37:30|6776.9|6770.9|6776.6|6770.6|6776.9|6770.9|6776.6|6770.6|0
1626655080000|2021-07-19 00:38:00|6776.9|6770.9|6776.4|6770.4|6777.4|6771.4|6776.4|6770.4|0
1626655090000|2021-07-19 00:38:10|6776.1|6770.1|6776.1|6770.1|6776.4|6770.4|6776.1|6770.1|1
1626655110000|2021-07-19 00:38:30|6776.4|6770.4|6776.4|6770.4|6776.4|6770.4|6776.4|6770.4|0
1626655120000|2021-07-19 00:38:40|6776.7|6770.7|6778.1|6772.1|6778.4|6772.4|6776.7|6770.7|1
1626655130000|2021-07-19 00:38:50|6778.2|6772.2|6778.2|6772.2|6778.2|6772.2|6778.2|6772.2|1
1626655140000|2021-07-19 00:39:00|6778.6|6772.6|6778.2|6772.2|6778.9|6772.9|6778.2|6772.2|0
1626655150000|2021-07-19 00:39:10|6778.1|6772.1|6777.2|6771.2|6778.1|6772.1|6777.2|6771.2|0
1626655170000|2021-07-19 00:39:30|||||||||1
1626655180000|2021-07-19 00:39:40|6777.1|6771.1|6776.1|6770.1|6777.1|6771.1|6775.2|6769.2|1
1626655190000|2021-07-19 00:39:50|6777.9|6771.9|6779.2|6769.2|6779.2|6771.9|6775.8|6769.2|0
1626655200000|2021-07-19 00:40:00|6779.6|6769.6|6775.8|6769.8|6779.6|6771.7|6775.8|6769.6|0
1626655210000|2021-07-19 00:40:10|6776.2|6770.2|6776.7|6770.7|6777.1|6771.1|6776.2|6770.2|0
1626655220000|2021-07-19 00:40:20|6779.9|6769.9|6779.9|6769.9|6780.7|6772.8|6778.8|6769.9|0
1626655230000|2021-07-19 00:40:30|6777.4|6771.4|6777.4|6771.4|6777.4|6771.4|6777.4|6771.4|0
1626655250000|2021-07-19 00:40:50|6776.9|6770.9|6777.8|6771.8|6777.8|6771.8|6776.9|6770.9|1
1626655260000|2021-07-19 00:41:00|6777.4|6771.4|6775.7|6769.7|6777.4|6771.4|6775.7|6769.7|0
1626655270000|2021-07-19 00:41:10|6776.1|6770.1|6775.7|6769.7|6776.1|6770.1|6775.7|6769.7|0
1626655280000|2021-07-19 00:41:20|6775.6|6769.6|6775.2|6769.2|6775.6|6769.6|6775.2|6769.2|0
1626655320000|2021-07-19 00:42:00|6775.1|6769.1|6773.6|6767.6|6775.1|6769.1|6773.6|6767.6|1
1626655330000|2021-07-19 00:42:10|6773.9|6767.9|6773.6|6767.6|6773.9|6767.9|6773.6|6767.6|0
1626655350000|2021-07-19 00:42:30|6773.9|6767.9|6773.9|6767.9|6773.9|6767.9|6773.9|6767.9|0
1626655360000|2021-07-19 00:42:40|6773.8|6767.8|6773.9|6767.9|6773.9|6767.9|6773.8|6767.8|0
1626655380000|2021-07-19 00:43:00|6773.7|6767.7|6773.1|6767.1|6773.9|6767.9|6773.1|6767.1|0
1626655390000|2021-07-19 00:43:10|6773.8|6767.8|6773.4|6767.4|6773.8|6767.8|6773.1|6767.1|0
1626655400000|2021-07-19 00:43:20|6773.1|6767.1|6772.9|6766.9|6773.1|6767.1|6772.6|6766.6|2
1626655410000|2021-07-19 00:43:30|6772.6|6766.6|6772.6|6766.6|6772.6|6766.6|6772.6|6766.6|0
1626655420000|2021-07-19 00:43:40|6772.2|6766.2|6774.2|6768.2|6774.2|6768.2|6772.2|6766.2|3
1626655430000|2021-07-19 00:43:50|6774.5|6768.5|6774.5|6768.5|6774.5|6768.5|6774.5|6768.5|1
1626655440000|2021-07-19 00:44:00|6774.9|6768.9|6775.5|6769.5|6775.5|6769.5|6774.5|6768.5|1
1626655450000|2021-07-19 00:44:10|6775|6769|6775|6769|6775|6769|6775|6769|0
1626655460000|2021-07-19 00:44:20|6775.5|6769.5|6775.5|6769.5|6775.5|6769.5|6775.5|6769.5|0
1626655470000|2021-07-19 00:44:30|6775.7|6769.7|6775.7|6769.7|6776|6770|6775.5|6769.5|0
1626655480000|2021-07-19 00:44:40|6775.5|6769.5|6775.5|6769.5|6775.5|6769.5|6775.4|6769.4|0
1626655500000|2021-07-19 00:45:00|6775.7|6769.7|6775.7|6769.7|6775.7|6769.7|6775.7|6769.7|0
1626655510000|2021-07-19 00:45:10|6775.2|6769.2|6776.4|6770.4|6778.5|6772.5|6775.2|6769.2|1
1626655520000|2021-07-19 00:45:20|6777|6771|6777|6771|6777.5|6771.5|6776.8|6770.8|0
1626655530000|2021-07-19 00:45:30|6776.9|6770.9|6776.9|6770.9|6776.9|6770.9|6776.9|6770.9|0
1626655540000|2021-07-19 00:45:40|6776.2|6770.2|6777.7|6771.7|6777.7|6771.7|6776.2|6770.2|0
1626655550000|2021-07-19 00:45:50|6778|6772|6777.8|6771.8|6778.4|6772.4|6777.8|6771.8|9
1626655560000|2021-07-19 00:46:00|6777.3|6771.3|6777|6771|6777.4|6771.4|6776.4|6770.4|0
1626655570000|2021-07-19 00:46:10|6780.7|6770.7|6780|6774|6780.7|6774|6779|6770|0
1626655580000|2021-07-19 00:46:20|6780.2|6774.2|6780|6774|6780.2|6774.2|6779.7|6773.7|0
1626655590000|2021-07-19 00:46:30|6779.7|6773.7|6779.5|6773.5|6780|6774|6779.5|6773.5|0
1626655600000|2021-07-19 00:46:40|6780.5|6774.5|6781|6775|6781|6775|6779.5|6773.5|0
1626655610000|2021-07-19 00:46:50|6780.8|6774.8|6781|6775|6781.4|6775.4|6780.4|6774.4|1
1626655620000|2021-07-19 00:47:00|6781.8|6775.8|6780.3|6774.3|6781.8|6775.8|6779.4|6773.4|0
1626655630000|2021-07-19 00:47:10|6779.9|6773.9|6779.9|6773.9|6779.9|6773.9|6779.9|6773.9|0
1626655650000|2021-07-19 00:47:30|6779.6|6773.6|6779.3|6773.3|6779.8|6773.8|6778.9|6772.9|0
1626655660000|2021-07-19 00:47:40|6778.9|6772.9|6778.9|6772.9|6778.9|6772.9|6778.9|6772.9|0
1626655680000|2021-07-19 00:48:00|6780.8|6770.8|6778.9|6772.9|6780.8|6772.9|6778.9|6770.8|0
1626655690000|2021-07-19 00:48:10|6779|6773|6780.4|6770.4|6781.1|6773.4|6778.5|6770.4|2
1626655700000|2021-07-19 00:48:20|6780.8|6770.8|6778.9|6772.9|6781.4|6773.4|6778.9|6770.8|0
1626655710000|2021-07-19 00:48:30|6780.8|6770.8|6778.9|6772.9|6780.8|6772.9|6778.9|6770.8|0
1626655720000|2021-07-19 00:48:40|6780.4|6770.4|6780|6770|6780.4|6770.4|6780|6770|0
1626655750000|2021-07-19 00:49:10|6777|6771|6776.4|6770.4|6777|6771|6776.2|6770.2|0
1626655760000|2021-07-19 00:49:20|6779.9|6769.9|6778.9|6772.9|6780.2|6772.9|6778.9|6769.9|0
1626655770000|2021-07-19 00:49:30|6780.1|6770.1|6779.7|6769.7|6780.1|6770.1|6779.7|6769.7|1
1626655780000|2021-07-19 00:49:40|6779.4|6769.4|6779.4|6769.4|6779.4|6769.4|6779.4|6769.4|0
1626655790000|2021-07-19 00:49:50|6779.7|6769.7|6774.7|6768.7|6779.7|6771.2|6774.7|6768.7|0
1626655800000|2021-07-19 00:50:00|6774.4|6768.4|6774.9|6768.9|6776.6|6770.6|6774.4|6768.4|0
1626655810000|2021-07-19 00:50:10|6774.7|6768.7|6774.9|6768.9|6774.9|6768.9|6774.5|6768.5|0
1626655850000|2021-07-19 00:50:50|6774.7|6768.7|6774.7|6768.7|6774.7|6768.7|6774.7|6768.7|0
1626655860000|2021-07-19 00:51:00|6774.4|6768.4|6774|6768|6774.5|6768.5|6773.6|6767.6|0
1626655870000|2021-07-19 00:51:10|6773.6|6767.6|6773.5|6767.5|6774.4|6768.4|6773.5|6767.5|1
1626655910000|2021-07-19 00:51:50|6774|6768|6774|6768|6774|6768|6774|6768|0
1626655920000|2021-07-19 00:52:00|6773.5|6767.5|6773.5|6767.5|6773.5|6767.5|6773.5|6767.5|0
1626655940000|2021-07-19 00:52:20|6773.1|6767.1|6773.1|6767.1|6773.1|6767.1|6772.8|6766.8|12
1626655950000|2021-07-19 00:52:30|6774.9|6768.9|6774.9|6768.9|6774.9|6768.9|6774.9|6768.9|0
1626655960000|2021-07-19 00:52:40|6775.5|6769.5|6775.5|6769.5|6775.5|6769.5|6775.5|6769.5|0
1626655970000|2021-07-19 00:52:50|6775.1|6769.1|6775.1|6769.1|6775.1|6769.1|6775.1|6769.1|0
1626655980000|2021-07-19 00:53:00|6775.6|6769.6|6775.5|6769.5|6775.6|6769.6|6775.5|6769.5|0
1626655990000|2021-07-19 00:53:10|6773.7|6767.7|6775.4|6769.4|6775.9|6769.9|6773.7|6767.7|5
1626656000000|2021-07-19 00:53:20|6776.2|6770.2|6776.2|6770.2|6776.2|6770.2|6776.2|6770.2|0
1626656010000|2021-07-19 00:53:30|6775.7|6769.7|6777.2|6771.2|6777.2|6771.2|6775.7|6769.7|0
1626656040000|2021-07-19 00:54:00|6776.7|6770.7|6776.7|6770.7|6776.7|6770.7|6776.4|6770.4|0
1626656060000|2021-07-19 00:54:20|6776.1|6770.1|6775.7|6769.7|6776.2|6770.2|6775.7|6769.7|0
1626656080000|2021-07-19 00:54:40|6775.6|6769.6|6776.2|6770.2|6776.2|6770.2|6775.6|6769.6|0
1626656090000|2021-07-19 00:54:50|6776.7|6770.7|6780.1|6774.1|6780.1|6774.1|6776.7|6770.7|5
1626656100000|2021-07-19 00:55:00|6779.7|6773.7|6778.2|6772.2|6779.7|6773.7|6778.2|6772.2|0
1626656120000|2021-07-19 00:55:20|6778.6|6772.6|6779.2|6773.2|6781.5|6774|6778.2|6771.1|0
1626656130000|2021-07-19 00:55:30|6780|6774|6780.6|6774.6|6780.6|6774.6|6780|6774|0
1626656160000|2021-07-19 00:56:00|6780.1|6774.1|6780.1|6774.1|6780.1|6774.1|6780.1|6774.1|0
1626656170000|2021-07-19 00:56:10|6780.2|6774.2|6781.5|6775.5|6781.8|6775.8|6780.2|6774.2|0
1626656210000|2021-07-19 00:56:50|6780.6|6774.6|6781.5|6775.5|6781.5|6775.5|6780.6|6774.6|0
1626656220000|2021-07-19 00:57:00|6781.1|6775.1|6781.1|6775.1|6781.1|6775.1|6781.1|6775.1|0
1626656250000|2021-07-19 00:57:30|6781.8|6775.8|6781.8|6775.8|6781.8|6775.8|6781.6|6775.6|0
1626656260000|2021-07-19 00:57:40|6781.5|6775.5|6781.5|6775.5|6781.5|6775.5|6781.5|6775.5|0
1626656270000|2021-07-19 00:57:50|6782|6776|6781.5|6775.5|6782.3|6776.3|6781.5|6775.5|0
1626656280000|2021-07-19 00:58:00|6782|6776|6785.5|6779.5|6785.5|6779.5|6782|6776|1
1626656290000|2021-07-19 00:58:10|6785|6779|6785|6779|6785|6779|6785|6779|0
1626656300000|2021-07-19 00:58:20|6784.6|6778.6|6785|6779|6785|6779|6784.6|6778.6|0
1626656310000|2021-07-19 00:58:30|6784.5|6778.5|6784.5|6778.5|6784.5|6778.5|6784.5|6778.5|0
1626656320000|2021-07-19 00:58:40|6785.5|6779.5|6789.1|6779.1|6789.1|6779.5|6785.5|6779.1|0
1626656330000|2021-07-19 00:58:50|6787.6|6781.6|6789.1|6779.1|6789.5|6782|6787.6|6779.1|0
1626656340000|2021-07-19 00:59:00|||||||||1
1626656350000|2021-07-19 00:59:10|6788.6|6778.6|6782.6|6776.6|6791|6778.6|6782.6|6776|0
1626656360000|2021-07-19 00:59:20|6782.5|6776.5|6782.7|6776.7|6782.7|6776.7|6782.5|6776.5|0
1626656370000|2021-07-19 00:59:30|6783.1|6777.1|6783.1|6777.1|6783.1|6777.1|6783.1|6777.1|0
1626656390000|2021-07-19 00:59:50|6782.9|6776.9|6782.6|6776.6|6782.9|6776.9|6782.6|6776.6|0
1626656400000|2021-07-19 01:00:00|6782.1|6776.1|6773.1|6767.1|6782.1|6776.1|6773.1|6767.1|17
1626656410000|2021-07-19 01:00:10|6772.7|6766.7|6772.2|6766.2|6772.7|6766.7|6772.2|6766.2|1
1626656420000|2021-07-19 01:00:20|6772.9|6766.9|6775.1|6769.1|6775.1|6769.1|6772.6|6766.6|1
1626656430000|2021-07-19 01:00:30|6776.1|6770.1|6777.1|6771.1|6777.1|6771.1|6776.1|6770.1|0
1626656440000|2021-07-19 01:00:40|6777.6|6771.6|6781.1|6775.1|6781.1|6775.1|6777.6|6771|0
1626656450000|2021-07-19 01:00:50|6781.4|6775.4|6781.1|6775.1|6781.6|6775.6|6780.6|6774.6|0
1626656460000|2021-07-19 01:01:00|6780.9|6774.9|6780.9|6774.9|6780.9|6774.9|6780.9|6774.9|9
1626656470000|2021-07-19 01:01:10|6780.6|6774.6|6781.1|6775.1|6781.1|6775.1|6780.6|6774.6|0
1626656500000|2021-07-19 01:01:40|6781.3|6775.3|6785.6|6779.6|6785.6|6779.6|6781.3|6775.3|1
1626656510000|2021-07-19 01:01:50|6787.1|6777.1|6787.1|6777.1|6787.1|6777.1|6787.1|6777.1|0
1626656520000|2021-07-19 01:02:00|6784.9|6778.9|6784.8|6778.8|6787.1|6778.9|6783.7|6777.1|0
1626656530000|2021-07-19 01:02:10|6783.6|6777.6|6784.4|6778.4|6786.4|6778.6|6783.2|6775.7|0
1626656540000|2021-07-19 01:02:20|6784.3|6778.3|6780.9|6774.9|6784.3|6778.3|6780.8|6772.7|0
1626656550000|2021-07-19 01:02:30|6780.4|6774.4|6780.4|6774.4|6784.4|6776.3|6780.4|6773|0
1626656560000|2021-07-19 01:02:40|6780.6|6774.6|6780.9|6774.9|6780.9|6774.9|6780.6|6774.6|0
1626656570000|2021-07-19 01:02:50|6780.8|6774.8|6784.1|6774.1|6784.1|6774.8|6780.4|6774.1|0
1626656580000|2021-07-19 01:03:00|6784.4|6774.4|6780.4|6774.4|6784.4|6775.8|6780.4|6773.4|0
1626656590000|2021-07-19 01:03:10|6780.3|6774.3|6781.3|6775.3|6783.4|6777.4|6780.2|6774.2|0
1626656600000|2021-07-19 01:03:20|6781.2|6775.2|6781.6|6775.6|6781.6|6775.6|6780.8|6774.8|0
1626656610000|2021-07-19 01:03:30|6781.9|6775.9|6783.9|6777.9|6785.8|6778.1|6781.3|6775.3|0
1626656620000|2021-07-19 01:03:40|6783.7|6777.7|6782.4|6776.4|6783.7|6777.7|6782.4|6776.4|0
1626656630000|2021-07-19 01:03:50|6782.8|6776.8|6782.4|6776.4|6783.3|6777.3|6782.4|6776.4|0
1626656640000|2021-07-19 01:04:00|6782.9|6776.9|6782.4|6776.4|6782.9|6776.9|6782.4|6776.4|0
1626656650000|2021-07-19 01:04:10|6782.3|6776.3|6780.9|6774.9|6782.3|6776.3|6780.9|6774.9|0
1626656660000|2021-07-19 01:04:20|6781.1|6775.1|6783.9|6777.9|6785.4|6778.4|6781.1|6775.1|0
1626656670000|2021-07-19 01:04:30|6785.4|6775.4|6783.9|6777.9|6785.8|6778.3|6783.9|6775.4|0
1626656680000|2021-07-19 01:04:40|6784.3|6778.3|6787.4|6777.4|6787.4|6778.7|6783.9|6776.4|0
1626656700000|2021-07-19 01:05:00|6786.3|6780.3|6786.4|6780.4|6786.4|6780.4|6786.3|6780.3|0
1626656720000|2021-07-19 01:05:20|6786.3|6780.3|6784.4|6778.4|6786.3|6780.3|6784.4|6778.4|0
1626656730000|2021-07-19 01:05:30|6784.6|6778.6|6786.4|6780.4|6787.4|6780.4|6784.2|6777.1|0
1626656740000|2021-07-19 01:05:40|6786.3|6780.3|6783.4|6777.4|6786.4|6780.4|6782.9|6776.9|0
1626656750000|2021-07-19 01:05:50|6783.8|6777.8|6783.8|6777.8|6783.8|6777.8|6783.8|6777.8|0
1626656760000|2021-07-19 01:06:00|6783.4|6777.4|6782.8|6776.8|6783.4|6777.4|6782.8|6776.8|0
1626656770000|2021-07-19 01:06:10|6782.9|6776.9|6781.8|6775.8|6782.9|6776.9|6780.6|6774.6|0
1626656780000|2021-07-19 01:06:20|6781.7|6775.7|6781.3|6775.3|6781.8|6775.8|6781|6775|0
1626656790000|2021-07-19 01:06:30|6781.4|6775.4|6780.6|6774.6|6782.4|6775.8|6780.6|6772.4|0
1626656800000|2021-07-19 01:06:40|6780.9|6774.9|6780.9|6774.9|6780.9|6774.9|6780.8|6774.8|0
1626656810000|2021-07-19 01:06:50|6780.8|6774.8|6780.3|6774.3|6780.8|6774.8|6780.1|6774.1|0
1626656820000|2021-07-19 01:07:00|6780.4|6774.4|6780.8|6774.8|6782.8|6775.3|6780.4|6772.8|0
1626656830000|2021-07-19 01:07:10|6780.9|6774.9|6777.9|6771.9|6781.3|6775.3|6777.9|6771.9|0
1626656840000|2021-07-19 01:07:20|6778.3|6772.3|6779.9|6773.9|6782.1|6775.1|6778.3|6772.1|0
1626656850000|2021-07-19 01:07:30|6781.4|6771.4|6779.9|6773.9|6781.4|6773.9|6779.9|6771.4|0
1626656860000|2021-07-19 01:07:40|6780.1|6774.1|6780.4|6774.4|6780.6|6774.6|6780.1|6774.1|0
1626656870000|2021-07-19 01:07:50|6781.4|6771.4|6781.1|6775.1|6781.4|6775.1|6779.6|6771.4|0
1626656880000|2021-07-19 01:08:00|6781.4|6775.4|6783.4|6777.4|6784.3|6778.3|6781.4|6775.4|0
1626656890000|2021-07-19 01:08:10|6782.6|6776.6|6783.3|6777.3|6783.9|6777.9|6782.6|6776.6|0
1626656900000|2021-07-19 01:08:20|6782.8|6776.8|6782.9|6776.9|6782.9|6776.9|6782.4|6776.4|0
1626656910000|2021-07-19 01:08:30|6783.1|6777.1|6782.9|6776.9|6783.9|6777.9|6782.9|6776.9|0
1626656920000|2021-07-19 01:08:40|6783.4|6777.4|6783.4|6777.4|6783.9|6777.9|6783.4|6777.4|0
1626656930000|2021-07-19 01:08:50|6782.9|6776.9|6782.4|6776.4|6782.9|6776.9|6781.9|6775.9|0
1626656940000|2021-07-19 01:09:00|6783.4|6777.4|6782.9|6776.9|6784.8|6777.9|6782.9|6774.4|0
1626656950000|2021-07-19 01:09:10|6782.1|6776.1|6781.9|6775.9|6784.1|6776.4|6781.9|6773.9|0
1626656960000|2021-07-19 01:09:20|6781.8|6775.8|6780.9|6774.9|6781.8|6775.8|6780.9|6774.9|0
1626656970000|2021-07-19 01:09:30|6782.8|6772.8|6781.9|6775.9|6782.8|6775.9|6780.1|6772.4|0
1626656980000|2021-07-19 01:09:40|6782.4|6776.4|6783.4|6773.4|6783.8|6777|6781.5|6773.4|0
1626656990000|2021-07-19 01:09:50|6781.5|6775.5|6783|6773|6783|6776.5|6780.9|6772.4|0
1626657000000|2021-07-19 01:10:00|6781.2|6775.2|6783.9|6777.9|6784.4|6777.9|6781.2|6773|0
1626657010000|2021-07-19 01:10:10|6784|6778|6784.4|6778.4|6784.9|6778.9|6784|6778|0
1626657020000|2021-07-19 01:10:20|6784.3|6778.3|6785.5|6779.5|6787.4|6779.5|6782.9|6776.9|0
1626657030000|2021-07-19 01:10:30|6785.9|6779.9|6786.4|6776.4|6787.8|6779.9|6784.5|6776.4|0
1626657040000|2021-07-19 01:10:40|6784.9|6778.9|6782.2|6776.2|6786.4|6778.9|6782.2|6776.2|0
1626657050000|2021-07-19 01:10:50|6781.5|6775.5|6781.4|6775.4|6781.9|6775.9|6781.4|6775.4|0
1626657110000|2021-07-19 01:11:50|6784.9|6778.9|6787.1|6777.1|6787.4|6779.2|6784.9|6777.1|0
1626657120000|2021-07-19 01:12:00|6786.4|6776.4|6781.3|6775.3|6786.4|6777.8|6781.3|6775.3|0
1626657130000|2021-07-19 01:12:10|6780.9|6774.9|6782.4|6772.4|6782.4|6774.9|6780.9|6772.4|0
1626657140000|2021-07-19 01:12:20|6780.5|6774.5|6780.9|6774.9|6781.4|6775.4|6780.5|6774.5|0
1626657170000|2021-07-19 01:12:50|6781|6775|6780.9|6774.9|6781|6775|6780.9|6774.9|0
1626657180000|2021-07-19 01:13:00|6781|6775|6781.4|6775.4|6781.4|6775.4|6780.9|6774.9|0
1626657190000|2021-07-19 01:13:10|6781.9|6775.9|6781.9|6775.9|6781.9|6775.9|6781.9|6775.9|0
1626657200000|2021-07-19 01:13:20|6780.9|6774.9|6780.9|6774.9|6780.9|6774.9|6780.5|6774.5|0
1626657210000|2021-07-19 01:13:30|6781.4|6775.4|6781|6775|6781.4|6775.4|6780.9|6774.9|0
1626657220000|2021-07-19 01:13:40|6781.4|6775.4|6782.3|6776.3|6782.9|6776.9|6781.4|6775.4|0
1626657230000|2021-07-19 01:13:50|6781.9|6775.9|6781.9|6775.9|6782.4|6776.4|6781.4|6775.4|0
1626657240000|2021-07-19 01:14:00|6782|6776|6781.9|6775.9|6782.4|6776.4|6781.9|6775.9|0
1626657250000|2021-07-19 01:14:10|6782.4|6776.4|6781.9|6775.9|6782.4|6776.4|6781.9|6775.9|0
1626657260000|2021-07-19 01:14:20|6782|6776|6782|6776|6782|6776|6782|6776|0
1626657270000|2021-07-19 01:14:30|6782.4|6776.4|6782.4|6776.4|6782.4|6776.4|6782.4|6776.4|0
1626657280000|2021-07-19 01:14:40|6782.3|6776.3|6782.4|6776.4|6782.4|6776.4|6781.9|6775.9|0
1626657290000|2021-07-19 01:14:50|6782.3|6776.3|6782.4|6776.4|6782.4|6776.4|6781.9|6775.9|0
1626657300000|2021-07-19 01:15:00|6785.9|6779.9|6786.4|6780.4|6786.4|6780.4|6785.9|6779.9|1
1626657310000|2021-07-19 01:15:10|6786.3|6780.3|6785.4|6779.4|6786.3|6780.3|6785.4|6779.4|0
1626657320000|2021-07-19 01:15:20|6785.9|6779.9|6785.9|6779.9|6785.9|6779.9|6785.9|6779.9|0
1626657330000|2021-07-19 01:15:30|6786|6780|6786.4|6780.4|6786.4|6780.4|6786|6780|0
1626657340000|2021-07-19 01:15:40|6786|6780|6785.9|6779.9|6786|6780|6785.9|6779.9|0
1626657350000|2021-07-19 01:15:50|6786|6780|6785.9|6779.9|6786|6780|6785.9|6779.9|0
1626657360000|2021-07-19 01:16:00|6786.3|6780.3|6786.7|6780.7|6786.7|6780.7|6786.3|6780.3|0
1626657380000|2021-07-19 01:16:20|6787.2|6781.2|6789.9|6783.9|6790|6784|6787.2|6781.2|0
1626657390000|2021-07-19 01:16:30|6790|6784|6791.4|6785.4|6791.9|6785.9|6790|6784|0
1626657400000|2021-07-19 01:16:40|6792.1|6786.1|6794.9|6788.9|6796.2|6790.2|6792.1|6786.1|2
1626657420000|2021-07-19 01:17:00|6794.6|6788.6|6793.9|6787.9|6794.6|6788.6|6793.9|6787.9|0
1626657430000|2021-07-19 01:17:10|6793.6|6787.6|6791.9|6785.9|6793.6|6787.6|6791.9|6785.9|0
1626657440000|2021-07-19 01:17:20|6791.8|6785.8|6791.4|6785.4|6791.8|6785.8|6791.4|6785.4|0
1626657460000|2021-07-19 01:17:40|6791.5|6785.5|6792.9|6786.9|6795|6787.9|6791.5|6785|0
1626657470000|2021-07-19 01:17:50|6795.8|6785.8|6793.9|6787.9|6795.8|6787.9|6793.5|6785|0
1626657490000|2021-07-19 01:18:10|6793.8|6787.8|6792.4|6786.4|6793.8|6787.8|6792.4|6786.4|0
1626657500000|2021-07-19 01:18:20|6791.5|6785.5|6791.5|6785.5|6791.9|6785.9|6791.5|6785.5|0
1626657510000|2021-07-19 01:18:30|6791.9|6785.9|6792.4|6786.4|6792.4|6786.4|6791.9|6785.9|0
1626657530000|2021-07-19 01:18:50|6792.5|6786.5|6794.9|6788.9|6795.4|6788.9|6792.5|6785.4|0
1626657540000|2021-07-19 01:19:00|6794.8|6788.8|6790.4|6784.4|6794.8|6788.8|6790.4|6784.4|0
1626657570000|2021-07-19 01:19:30|6790.3|6784.3|6791.4|6781.4|6791.4|6784.3|6789.9|6781.4|0
1626657580000|2021-07-19 01:19:40|6789.9|6783.9|6789.9|6783.9|6790|6784|6789.9|6783.9|0
1626657600000|2021-07-19 01:20:00|6791.4|6781.4|6791.4|6781.4|6791.4|6781.4|6791.4|6781.4|0
1626657610000|2021-07-19 01:20:10|6789.5|6783.5|6791.4|6781.4|6791.4|6783.9|6789.5|6781.4|0
1626657620000|2021-07-19 01:20:20|6789.5|6783.5|6791.4|6781.4|6791.4|6783.9|6789.5|6781.4|0
1626657640000|2021-07-19 01:20:40|6791|6781|6791|6781|6791|6781|6791|6781|0
1626657670000|2021-07-19 01:21:10|6791.4|6781.4|6791.5|6781.5|6791.5|6783.9|6789.9|6781.4|1
1626657680000|2021-07-19 01:21:20|6791.7|6781.7|6791.4|6781.4|6791.7|6784.2|6789.5|6781.4|0
1626657690000|2021-07-19 01:21:30|6791|6781|6791.4|6781.4|6791.9|6781.9|6791|6781|0
1626657720000|2021-07-19 01:22:00|6791|6781|6791|6781|6791|6781|6791|6781|0
1626657730000|2021-07-19 01:22:10|||||||||1
1626657740000|2021-07-19 01:22:20|6791.4|6781.4|6791.4|6781.4|6791.4|6781.4|6791.4|6781.4|0
1626657760000|2021-07-19 01:22:40|6789.9|6783.9|6791.4|6781.4|6792.1|6784.2|6789.9|6781.4|0
1626657790000|2021-07-19 01:23:10|6791.7|6781.7|6790.2|6784.2|6791.7|6784.2|6789.9|6781.7|0
1626657800000|2021-07-19 01:23:20|6791.4|6781.4|6789.9|6783.9|6791.7|6783.9|6789.9|6781.4|0
1626657810000|2021-07-19 01:23:30|6790.4|6784.4|6790.9|6784.9|6790.9|6784.9|6790.4|6784.4|1
1626657820000|2021-07-19 01:23:40|6791|6785|6789.6|6783.6|6791.4|6785.4|6789.6|6783.6|0
1626657830000|2021-07-19 01:23:50|6789.7|6783.7|6789.6|6783.6|6789.7|6783.7|6789.6|6783.6|0
1626657840000|2021-07-19 01:24:00|6789.7|6783.7|6789.2|6783.2|6789.7|6783.7|6789.2|6783.2|0
1626657860000|2021-07-19 01:24:20|6788.9|6782.9|6788.9|6782.9|6788.9|6782.9|6788.9|6782.9|0
1626657880000|2021-07-19 01:24:40|6790.7|6780.7|6790.4|6780.4|6793|6780.7|6790.4|6778|0
1626657890000|2021-07-19 01:24:50|6791.1|6781.1|6789.9|6783.9|6791.1|6783.9|6789.2|6781.1|0
1626657900000|2021-07-19 01:25:00|6790.2|6784.2|6791.1|6781.1|6791.5|6784.2|6789.2|6781.1|1
1626657910000|2021-07-19 01:25:10|6789.2|6783.2|6791.1|6781.1|6791.1|6783.2|6789.2|6781.1|0
1626657920000|2021-07-19 01:25:20|6790.7|6780.7|6788.9|6782.9|6790.7|6782.9|6788.9|6780.7|0
1626657940000|2021-07-19 01:25:40|6793|6778|6790.4|6780.4|6793|6782.9|6788.9|6777.6|0
1626657950000|2021-07-19 01:25:50|6788.9|6782.9|6788.5|6782.5|6790.7|6782.9|6788.5|6780.7|0
1626657960000|2021-07-19 01:26:00|6788.9|6782.9|6789.4|6783.4|6790.7|6783.4|6788.5|6780.4|0
1626657970000|2021-07-19 01:26:10|6791.1|6781.1|6788.9|6782.9|6791.1|6782.9|6788.9|6780.4|0
1626657980000|2021-07-19 01:26:20|6790.4|6780.4|6788.9|6782.9|6790.4|6782.9|6788.9|6780.4|0
1626657990000|2021-07-19 01:26:30|6790.4|6780.4|6789.2|6783.2|6791.5|6783.7|6788.5|6780.4|0
1626658000000|2021-07-19 01:26:40|6789.7|6783.7|6791.1|6781.1|6791.5|6783.7|6788.7|6780.7|0
1626658010000|2021-07-19 01:26:50|6788.9|6782.9|6790.2|6784.2|6791.1|6784.2|6788.9|6781.1|0
1626658020000|2021-07-19 01:27:00|6791.8|6781.8|6784.3|6778.3|6791.8|6783.2|6784.3|6778.3|0
1626658030000|2021-07-19 01:27:10|6784.6|6778.6|6784.6|6778.6|6784.6|6778.6|6784.6|6778.6|0
1626658060000|2021-07-19 01:27:40|6785|6779|6785|6779|6785|6779|6785|6779|0
1626658070000|2021-07-19 01:27:50|6784.1|6778.1|6784.3|6778.3|6784.3|6778.3|6784.1|6778.1|0
1626658080000|2021-07-19 01:28:00|6784|6778|6783.9|6777.9|6784|6778|6783.9|6777.9|0
1626658090000|2021-07-19 01:28:10|6784.3|6778.3|6784.3|6778.3|6784.3|6778.3|6784.3|6778.3|0
1626658130000|2021-07-19 01:28:50|6784.4|6778.4|6784.4|6778.4|6785|6779|6783.9|6777.9|1
1626658140000|2021-07-19 01:29:00|6784.2|6778.2|6783.9|6777.9|6784.2|6778.2|6783.9|6777.9|0
1626658150000|2021-07-19 01:29:10|6784.2|6778.2|6784.7|6778.7|6784.7|6778.7|6784.2|6778.2|0
1626658160000|2021-07-19 01:29:20|6784.9|6778.9|6784.2|6778.2|6786.1|6779.4|6784.2|6776.1|10
1626658170000|2021-07-19 01:29:30|6784.4|6778.4|6784.2|6778.2|6786.1|6778.4|6784.2|6776.1|0
1626658190000|2021-07-19 01:29:50|6784.1|6778.1|6784.2|6778.2|6786.1|6778.2|6783.6|6776.1|0
1626658200000|2021-07-19 01:30:00|6784.4|6778.4|6785.7|6775.7|6786.1|6778.4|6784|6775.6|0
1626658210000|2021-07-19 01:30:10|6783.9|6777.9|6783.2|6777.2|6783.9|6777.9|6783.2|6777.2|0
1626658220000|2021-07-19 01:30:20|6783.1|6777.1|6782.4|6776.4|6783.7|6777.1|6782.4|6773.7|0
1626658230000|2021-07-19 01:30:30|6783.6|6773.6|6782.4|6776.4|6783.6|6776.4|6782.4|6773.6|0
1626658240000|2021-07-19 01:30:40|6782.3|6776.3|6782.3|6776.3|6782.3|6776.3|6782.3|6776.3|0
1626658250000|2021-07-19 01:30:50|6782.8|6776.8|6782.8|6776.8|6782.8|6776.8|6782.8|6776.8|0
1626658260000|2021-07-19 01:31:00|6782.3|6776.3|6780.2|6774.2|6782.3|6776.3|6780.2|6774.2|0
1626658270000|2021-07-19 01:31:10|6780.3|6774.3|6780.2|6774.2|6780.3|6774.3|6780.2|6774.2|0
1626658280000|2021-07-19 01:31:20|6780.3|6774.3|6780.3|6774.3|6780.3|6774.3|6780.2|6774.2|0
1626658290000|2021-07-19 01:31:30|6780.2|6774.2|6780.8|6774.8|6783.5|6775.5|6780.2|6773.5|0
1626658300000|2021-07-19 01:31:40|6781.3|6775.3|6780.6|6774.6|6783.5|6775.8|6780.2|6772.7|0
1626658310000|2021-07-19 01:31:50|6780.3|6774.3|6783.3|6777.3|6783.3|6777.3|6780.3|6774.3|0
1626658320000|2021-07-19 01:32:00|6782.7|6776.7|6783.1|6773.1|6783.6|6777|6782.3|6773.1|0
1626658330000|2021-07-19 01:32:10|6782.7|6772.7|6783.1|6773.1|6783.1|6775.3|6780.8|6772.7|0
1626658340000|2021-07-19 01:32:20|6782.7|6772.7|6780.8|6774.8|6783.1|6775.2|6779.7|6772.7|0
1626658350000|2021-07-19 01:32:30|6781.3|6775.3|6780.8|6774.8|6782.7|6775.3|6780.7|6772.7|0
1626658360000|2021-07-19 01:32:40|6781.3|6775.3|6781.2|6775.2|6783.1|6775.3|6780.8|6772.7|0
1626658370000|2021-07-19 01:32:50|6780.8|6774.8|6780.8|6774.8|6783.1|6774.8|6780.8|6773.1|0
1626658380000|2021-07-19 01:33:00|6782.7|6772.7|6780.7|6774.7|6782.7|6774.8|6780.7|6772.7|0
1626658390000|2021-07-19 01:33:10|6782.7|6772.7|6782.7|6772.7|6783.3|6775.2|6780.8|6772.7|0
1626658400000|2021-07-19 01:33:20|6780.8|6774.8|6782.7|6772.7|6782.7|6774.8|6780.8|6772.7|0
1626658410000|2021-07-19 01:33:30|6780.8|6774.8|6780.8|6774.8|6782.7|6774.8|6780.8|6772.7|0
1626658420000|2021-07-19 01:33:40|6782.7|6772.7|6778.7|6772.7|6782.7|6773.2|6778.6|6772.6|1
1626658430000|2021-07-19 01:33:50|6779.2|6773.2|6779.2|6773.2|6779.2|6773.2|6779.2|6773.2|0
1626658440000|2021-07-19 01:34:00|6778.9|6772.9|6779.7|6773.7|6779.7|6773.7|6778.3|6772.3|0
1626658460000|2021-07-19 01:34:20|6779.6|6773.6|6779.2|6773.2|6779.7|6773.7|6779.2|6773.2|0
1626658470000|2021-07-19 01:34:30|6778.6|6772.6|6779.1|6773.1|6779.2|6773.2|6778.6|6772.6|0
1626658480000|2021-07-19 01:34:40|6779.2|6773.2|6779.2|6773.2|6779.2|6773.2|6778.7|6772.7|0
1626658500000|2021-07-19 01:35:00|6778.8|6772.8|6778.2|6772.2|6778.8|6772.8|6778.1|6772.1|0
1626658510000|2021-07-19 01:35:10|6777.2|6771.2|6773.5|6767.5|6777.2|6771.2|6773.5|6767.5|4
1626658520000|2021-07-19 01:35:20|6774.2|6768.2|6777.3|6771.3|6777.3|6771.3|6774.2|6768.2|0
1626658530000|2021-07-19 01:35:30|6777.7|6771.7|6776.7|6770.7|6778.4|6771.7|6776.7|6768.4|0
1626658540000|2021-07-19 01:35:40|6778.4|6768.4|6776.2|6770.2|6778.4|6770.7|6775.6|6768.4|0
1626658560000|2021-07-19 01:36:00|6775.6|6769.6|6775.1|6769.1|6775.7|6769.7|6774.7|6768.7|0
1626658570000|2021-07-19 01:36:10|6774.8|6768.8|6775.7|6769.7|6775.7|6769.7|6774.8|6768.8|0
1626658580000|2021-07-19 01:36:20|6775.6|6769.6|6773.3|6767.3|6775.6|6769.6|6773.3|6767.3|0
1626658590000|2021-07-19 01:36:30|6773|6767|6773|6767|6773|6767|6773|6767|0
1626658600000|2021-07-19 01:36:40|6772.6|6766.6|6774|6768|6774|6768|6772.6|6766.6|0
1626658610000|2021-07-19 01:36:50|6774.3|6768.3|6774|6768|6774.3|6768.3|6774|6768|0
1626658620000|2021-07-19 01:37:00|6773.6|6767.6|6772.6|6766.6|6773.6|6767.6|6772|6766|0
1626658630000|2021-07-19 01:37:10|6771.7|6765.7|6772.4|6766.4|6772.7|6766.7|6771.4|6765.4|0
1626658640000|2021-07-19 01:37:20|6772.7|6766.7|6772.7|6766.7|6772.7|6766.7|6772.7|6766.7|0
1626658670000|2021-07-19 01:37:50|6772.4|6766.4|6772.2|6766.2|6772.6|6766.6|6772.2|6766.2|0
1626658700000|2021-07-19 01:38:20|6771.7|6765.7|6771.9|6765.9|6771.9|6765.9|6771.7|6765.7|0
1626658720000|2021-07-19 01:38:40|6772|6766|6771.5|6765.5|6772|6766|6771.5|6765.5|1
1626658740000|2021-07-19 01:39:00|6771.3|6765.3|6770.7|6764.7|6771.3|6765.3|6770.6|6764.6|9
1626658750000|2021-07-19 01:39:10|6772.5|6766.5|6771.7|6765.7|6772.5|6766.5|6771.7|6765.7|1
1626658770000|2021-07-19 01:39:30|6772.1|6766.1|6771.7|6765.7|6772.1|6766.1|6771.6|6765.6|0
1626658800000|2021-07-19 01:40:00|6772.2|6766.2|6772.2|6766.2|6772.6|6766.6|6772.1|6766.1|0
1626658810000|2021-07-19 01:40:10|6772.1|6766.1|6772.2|6766.2|6772.2|6766.2|6772.1|6766.1|0
1626658830000|2021-07-19 01:40:30|6772.1|6766.1|6771.8|6765.8|6772.2|6766.2|6771.6|6765.6|1
1626658840000|2021-07-19 01:40:40|6771.6|6765.6|6772|6766|6772|6766|6771.6|6765.6|0
1626658860000|2021-07-19 01:41:00|6771.8|6765.8|6772|6766|6772|6766|6771.8|6765.8|0
1626658890000|2021-07-19 01:41:30|6772.5|6766.5|6773.9|6767.9|6773.9|6767.9|6772.5|6766.5|0
1626658900000|2021-07-19 01:41:40|6773.8|6767.8|6773.4|6767.4|6773.8|6767.8|6773.4|6767.4|0
1626658910000|2021-07-19 01:41:50|6772.9|6766.9|6772.2|6766.2|6773.4|6767.4|6772.2|6766.2|0
1626658920000|2021-07-19 01:42:00|6771.7|6765.7|6772.3|6766.3|6772.7|6766.7|6771.2|6765.2|0
1626658930000|2021-07-19 01:42:10|6772.6|6766.6|6771.8|6765.8|6772.7|6766.7|6771.8|6765.8|0
1626658940000|2021-07-19 01:42:20|6772.1|6766.1|6770.8|6764.8|6772.2|6766.2|6770.5|6764.5|11
1626658950000|2021-07-19 01:42:30|6770.6|6764.6|6770.6|6764.6|6770.6|6764.6|6770.6|6764.6|5
1626658960000|2021-07-19 01:42:40|6771.1|6765.1|6771.6|6765.6|6771.6|6765.6|6770.6|6764.6|0
1626658970000|2021-07-19 01:42:50|6771.2|6765.2|6771.1|6765.1|6771.2|6765.2|6771.1|6765.1|0
1626658980000|2021-07-19 01:43:00|6771.2|6765.2|6771.6|6765.6|6771.6|6765.6|6771.1|6765.1|0
1626658990000|2021-07-19 01:43:10|6771.5|6765.5|6768.8|6762.8|6771.5|6765.5|6767.3|6761.3|4
1626659000000|2021-07-19 01:43:20|6769|6763|6768.3|6762.3|6769.6|6763.6|6768.3|6762.3|0
1626659010000|2021-07-19 01:43:30|6768.8|6762.8|6768.3|6762.3|6768.8|6762.8|6768.3|6762.3|0
1626659020000|2021-07-19 01:43:40|6767.8|6761.8|6768.2|6762.2|6768.3|6762.3|6767.8|6761.8|0
1626659030000|2021-07-19 01:43:50|6767.8|6761.8|6768.3|6762.3|6768.3|6762.3|6767.8|6761.8|0
1626659040000|2021-07-19 01:44:00|6768.1|6762.1|6768.3|6762.3|6768.3|6762.3|6768.1|6762.1|0
1626659060000|2021-07-19 01:44:20|6768.1|6762.1|6767.9|6761.9|6768.1|6762.1|6767.8|6761.8|1
1626659070000|2021-07-19 01:44:30|6768.1|6762.1|6767.4|6761.4|6768.1|6762.1|6767.4|6761.4|0
1626659080000|2021-07-19 01:44:40|6767.6|6761.6|6768.6|6762.6|6769.4|6763.4|6767.6|6761.6|1
1626659090000|2021-07-19 01:44:50|6768.4|6762.4|6767.9|6761.9|6768.6|6762.6|6767.9|6761.9|0
1626659100000|2021-07-19 01:45:00|6767.8|6761.8|6768.3|6762.3|6768.4|6762.4|6767.8|6761.8|0
1626659110000|2021-07-19 01:45:10|6768.1|6762.1|6768.6|6762.6|6768.6|6762.6|6768.1|6762.1|0
1626659130000|2021-07-19 01:45:30|6767.9|6761.9|6767.4|6761.4|6768.1|6762.1|6767.4|6761.4|0
1626659140000|2021-07-19 01:45:40|6767.6|6761.6|6768.1|6762.1|6768.6|6762.6|6767.6|6761.6|0
1626659150000|2021-07-19 01:45:50|6768.6|6762.6|6768.1|6762.1|6768.6|6762.6|6767.9|6761.9|0
1626659160000|2021-07-19 01:46:00|6768.4|6762.4|6768.9|6762.9|6768.9|6762.9|6768.4|6762.4|0
1626659170000|2021-07-19 01:46:10|6768.8|6762.8|6768.7|6762.7|6768.8|6762.8|6768.7|6762.7|0
1626659190000|2021-07-19 01:46:30|6769.1|6763.1|6768.4|6762.4|6769.1|6763.1|6767.9|6761.9|2
1626659200000|2021-07-19 01:46:40|6768.1|6762.1|6768.4|6762.4|6768.4|6762.4|6768.1|6762.1|0
1626659210000|2021-07-19 01:46:50|6768.6|6762.6|6769.2|6763.2|6769.9|6763.9|6768.6|6762.6|0
1626659220000|2021-07-19 01:47:00|6769.6|6763.6|6769.8|6759.8|6770.2|6763.6|6767.3|6759.1|0
1626659230000|2021-07-19 01:47:10|6768.3|6762.3|6768.3|6762.3|6768.3|6762.3|6768.3|6762.3|0
1626659250000|2021-07-19 01:47:30|6768|6762|6767.3|6761.3|6769.8|6762|6767.3|6759.5|0
1626659260000|2021-07-19 01:47:40|6769.5|6759.5|6766.3|6760.3|6769.5|6760.3|6766.3|6759.5|0
1626659270000|2021-07-19 01:47:50|6767.3|6761.3|6769.8|6759.8|6769.8|6761.3|6767.3|6759.8|0
1626659280000|2021-07-19 01:48:00|6770.5|6760.5|6769.5|6763.5|6770.5|6763.5|6768.6|6760.5|0
1626659290000|2021-07-19 01:48:10|6770.8|6764.8|6770.9|6764.9|6771.3|6765.3|6770.8|6764.8|0
1626659300000|2021-07-19 01:48:20|6771.3|6765.3|6773.4|6763.4|6773.9|6765.3|6770.8|6763.1|0
1626659310000|2021-07-19 01:48:30|6770.9|6764.9|6773.4|6763.4|6773.9|6765.3|6770.9|6763.1|0
1626659320000|2021-07-19 01:48:40|6770.9|6764.9|6773.4|6763.4|6773.4|6765.3|6770.9|6763.1|0
1626659330000|2021-07-19 01:48:50|6771.3|6765.3|6773.4|6763.4|6773.4|6765.3|6770.8|6763.1|0
1626659340000|2021-07-19 01:49:00|6771.6|6765.6|6773.4|6763.4|6773.4|6765.6|6771.6|6763.4|0
1626659350000|2021-07-19 01:49:10|6774.7|6768.7|6775.7|6769.7|6776.2|6770.2|6774.7|6768.7|0
1626659360000|2021-07-19 01:49:20|6776.2|6770.2|6777.2|6771.2|6777.2|6771.2|6776.2|6770.2|0
1626659370000|2021-07-19 01:49:30|6777.3|6771.3|6775.3|6769.3|6778.2|6771.3|6774.9|6766.4|1
1626659380000|2021-07-19 01:49:40|6774.8|6768.8|6773.8|6767.8|6775.4|6768.9|6773.8|6765.4|0
1626659390000|2021-07-19 01:49:50|6774.2|6768.2|6773.8|6767.8|6774.2|6768.2|6773.8|6767.8|0
1626659400000|2021-07-19 01:50:00|6773.4|6767.4|6773.2|6767.2|6773.4|6767.4|6773|6767|0
1626659410000|2021-07-19 01:50:10|6774.9|6764.9|6772.8|6766.8|6774.9|6768|6772.8|6764.9|0
1626659420000|2021-07-19 01:50:20|6773.9|6763.9|6773.9|6763.9|6773.9|6766.2|6772.2|6763.9|0
1626659430000|2021-07-19 01:50:30|6774|6764|6771.7|6765.7|6774|6765.7|6771.7|6763.2|0
1626659440000|2021-07-19 01:50:40|6773.8|6763.8|6773.5|6763.5|6773.8|6765.7|6771.7|6763.5|0
1626659450000|2021-07-19 01:50:50|6771.7|6765.7|6771.7|6765.7|6773.8|6766|6771.7|6763.5|0
1626659460000|2021-07-19 01:51:00|6773.8|6763.8|6772.5|6766.5|6773.8|6766.5|6771.7|6763.8|0
1626659470000|2021-07-19 01:51:10|6772.7|6766.7|6772.5|6766.5|6772.7|6766.7|6772.5|6766.5|0
1626659480000|2021-07-19 01:51:20|6772.4|6766.4|6773.9|6763.9|6773.9|6766.5|6772|6763.9|0
1626659490000|2021-07-19 01:51:30|6772|6766|6772|6766|6772|6766|6772|6766|1
1626659500000|2021-07-19 01:51:40|6773.9|6763.9|6772.4|6766.4|6774.2|6766.4|6772|6763.9|1
1626659510000|2021-07-19 01:51:50|6772.5|6766.5|6772.5|6766.5|6772.7|6766.7|6772.4|6766.4|0
1626659520000|2021-07-19 01:52:00|6772.4|6766.4|6772|6766|6774.5|6766.7|6772|6763.8|0
1626659530000|2021-07-19 01:52:10|6773.5|6763.5|6772.5|6766.5|6773.9|6766.5|6772|6763.5|0
1626659540000|2021-07-19 01:52:20|6772.4|6766.4|6772.5|6766.5|6772.5|6766.5|6772.4|6766.4|0
1626659550000|2021-07-19 01:52:30|6773.4|6767.4|6776|6766|6776.2|6767.4|6773.4|6765.7|0
1626659560000|2021-07-19 01:52:40|6776.2|6766.2|6776.9|6766.9|6776.9|6766.9|6776.2|6766.2|0
1626659570000|2021-07-19 01:52:50|6779.3|6764.3|6776.9|6766.9|6779.3|6766.9|6776.6|6763.8|0
1626659580000|2021-07-19 01:53:00|6776.6|6766.6|6776.6|6766.6|6776.6|6766.6|6776.6|6766.6|0
1626659590000|2021-07-19 01:53:10|6778.3|6763.3|6778.8|6763.8|6778.8|6765.7|6775.3|6763.3|1
1626659600000|2021-07-19 01:53:20|6778.4|6763.4|6778.8|6763.8|6778.8|6763.8|6778.4|6763.4|0
1626659610000|2021-07-19 01:53:30|6776.9|6766.9|6777.2|6767.2|6777.3|6767.3|6776.8|6766.8|1
1626659620000|2021-07-19 01:53:40|6776.8|6766.8|6776.8|6766.8|6776.8|6766.8|6776.8|6766.8|0
1626659630000|2021-07-19 01:53:50|6776.9|6766.9|6773|6767|6776.9|6767|6773|6764.9|2
1626659640000|2021-07-19 01:54:00|6774.9|6764.9|6775|6765|6775.5|6766.7|6772.7|6764.5|0
1626659650000|2021-07-19 01:54:10|6775.2|6765.2|6773.7|6767.7|6775.4|6767.7|6773.3|6765|0
1626659660000|2021-07-19 01:54:20|6775|6765|6778.3|6763.3|6778.3|6765.7|6775|6762.7|0
1626659670000|2021-07-19 01:54:30|6775.7|6765.7|6775|6765|6777.7|6765.7|6775|6762.7|0
1626659680000|2021-07-19 01:54:40|6777.7|6762.7|6772.4|6766.4|6777.7|6766.4|6772.4|6762.7|0
1626659690000|2021-07-19 01:54:50|6771.9|6765.9|6773.2|6763.2|6773.2|6765.9|6771.9|6762.5|0
1626659700000|2021-07-19 01:55:00|6773|6763|6773|6763|6773|6763|6772.7|6762.7|0
1626659740000|2021-07-19 01:55:40|6772.9|6762.9|6770.5|6760.5|6772.9|6762.9|6767.5|6759.8|0
1626659750000|2021-07-19 01:55:50|6768.7|6762.7|6771.2|6761.2|6771.2|6762.7|6768.7|6761.2|0
1626659760000|2021-07-19 01:56:00|6772|6762|6768.7|6762.7|6772|6763|6768.7|6761.2|0
1626659770000|2021-07-19 01:56:10|6771.2|6761.2|6771.2|6761.2|6771.2|6761.2|6771.2|6761.2|0
1626659780000|2021-07-19 01:56:20|6769|6763|6768.3|6762.3|6769|6763|6768.3|6762.3|0
1626659790000|2021-07-19 01:56:30|6768|6762|6767.3|6761.3|6768|6762|6767.3|6761.3|0
1626659810000|2021-07-19 01:56:50|6770.8|6760.8|6768.3|6762.3|6770.8|6762.3|6768.3|6760.8|1
1626659820000|2021-07-19 01:57:00|6768.4|6762.4|6771.2|6761.2|6771.2|6762.4|6768.4|6761.2|0
1626659830000|2021-07-19 01:57:10|6770.7|6760.7|6767.7|6761.7|6770.7|6762|6767.7|6760.2|0
1626659840000|2021-07-19 01:57:20|6769.4|6759.4|6767.3|6761.3|6769.4|6761.3|6767.3|6759.4|0
1626659850000|2021-07-19 01:57:30|6769.4|6759.4|6767.7|6761.7|6770.2|6761.7|6767.7|6759.4|0
1626659860000|2021-07-19 01:57:40|6769.4|6759.4|6769.8|6759.8|6770.7|6760.7|6769.4|6759.4|0
1626659870000|2021-07-19 01:57:50|6770.2|6760.2|6767.3|6761.3|6770.2|6761.3|6767.3|6759.8|0
1626659880000|2021-07-19 01:58:00|6767.7|6761.7|6767.7|6761.7|6767.7|6761.7|6767.7|6761.7|0
1626659890000|2021-07-19 01:58:10|6769.4|6759.4|6767.3|6761.3|6769.8|6761.7|6767.3|6759.4|0
1626659900000|2021-07-19 01:58:20|6767.2|6761.2|6767.5|6761.5|6769.4|6761.5|6766|6759.4|0
1626659910000|2021-07-19 01:58:30|6767.2|6761.2|6767.2|6761.2|6767.2|6761.2|6767.2|6761.2|0
1626659920000|2021-07-19 01:58:40|6767.3|6761.3|6767.5|6761.5|6767.5|6761.5|6766.3|6760.3|1
1626659940000|2021-07-19 01:59:00|6767.2|6761.2|6766.7|6760.7|6767.2|6761.2|6766.5|6760.5|0
1626659950000|2021-07-19 01:59:10|6767|6761|6767|6761|6767|6761|6767|6761|0
1626659970000|2021-07-19 01:59:30|6766.7|6760.7|6767|6761|6767|6761|6766.6|6760.6|0
1626659980000|2021-07-19 01:59:40|6766.6|6760.6|6765.9|6759.9|6767|6761|6765.9|6759.9|0
1626659990000|2021-07-19 01:59:50|6766.3|6760.3|6766.6|6760.6|6766.6|6760.6|6766.3|6760.3|0
1626660000000|2021-07-19 02:00:00|6766.3|6760.3|6766.3|6760.3|6766.3|6760.3|6765.9|6759.9|0
1626660010000|2021-07-19 02:00:10|6765.9|6759.9|6765.1|6759.1|6766.3|6760.3|6765.1|6759.1|2
1626660020000|2021-07-19 02:00:20|6765.5|6759.5|6765.1|6759.1|6765.9|6759.9|6765.1|6759.1|0
1626660030000|2021-07-19 02:00:30|6764.6|6758.6|6765.5|6759.5|6765.9|6759.9|6764.6|6758.6|0
1626660040000|2021-07-19 02:00:40|6765.6|6759.6|6766.6|6760.6|6768.5|6760.6|6765.6|6758.5|0
1626660050000|2021-07-19 02:00:50|6767|6761|6768|6762|6769.4|6762|6767|6759.4|0
1626660060000|2021-07-19 02:01:00|6767.6|6761.6|6769.4|6759.4|6769.4|6761.6|6767.6|6759.4|0
1626660080000|2021-07-19 02:01:20|6768.9|6758.9|6766.6|6760.6|6768.9|6760.6|6766.6|6758.9|0
1626660090000|2021-07-19 02:01:30|6767|6761|6768.5|6758.5|6768.9|6761|6767|6758.1|0
1626660100000|2021-07-19 02:01:40|6768.1|6758.1|6769.1|6759.1|6769.4|6759.4|6768.1|6758.1|0
1626660120000|2021-07-19 02:02:00|6767.3|6761.3|6768.5|6758.5|6768.5|6762|6767.3|6758.1|0
1626660130000|2021-07-19 02:02:10|6768.9|6758.9|6768.9|6758.9|6768.9|6758.9|6768.9|6758.9|0
1626660140000|2021-07-19 02:02:20|6769|6759|6768.5|6758.5|6769.2|6759.2|6768.5|6758.5|0
1626660150000|2021-07-19 02:02:30|6768.9|6758.9|6766.7|6760.7|6769|6760.7|6766.7|6758.9|0
1626660160000|2021-07-19 02:02:40|6768.9|6758.9|6767|6761|6769.2|6761.4|6766.5|6758.9|0
1626660170000|2021-07-19 02:02:50|6768.5|6758.5|6766|6760|6768.5|6760.4|6766|6758.5|0
1626660180000|2021-07-19 02:03:00|6765.5|6759.5|6765.3|6759.3|6765.5|6759.5|6764.8|6758.8|0
1626660190000|2021-07-19 02:03:10|6765.1|6759.1|6765.1|6759.1|6765.6|6759.6|6764.3|6758.3|0
1626660210000|2021-07-19 02:03:30|6765|6759|6765.3|6759.3|6765.3|6759.3|6764.4|6758.4|0
1626660220000|2021-07-19 02:03:40|6765.6|6759.6|6765|6759|6765.6|6759.6|6765|6759|0
1626660230000|2021-07-19 02:03:50|6765.6|6759.6|6764.1|6758.1|6765.6|6759.6|6764.1|6758.1|0
1626660240000|2021-07-19 02:04:00|6765|6759|6765.5|6759.5|6765.5|6759.5|6764.9|6758.9|2
1626660250000|2021-07-19 02:04:10|6766.2|6760.2|6765|6759|6766.2|6760.2|6765|6759|0
1626660260000|2021-07-19 02:04:20|6765.1|6759.1|6765|6759|6765.5|6759.5|6765|6759|0
1626660270000|2021-07-19 02:04:30|6765.4|6759.4|6765|6759|6765.7|6759.7|6765|6759|0
1626660280000|2021-07-19 02:04:40|6764.9|6758.9|6765.9|6759.9|6765.9|6759.9|6764.9|6758.9|0
1626660290000|2021-07-19 02:04:50|6766.2|6760.2|6766.2|6760.2|6766.2|6760.2|6766.2|6760.2|0
1626660300000|2021-07-19 02:05:00|6765.9|6759.9|6765|6759|6765.9|6759.9|6765|6759|0
1626660310000|2021-07-19 02:05:10|6765.4|6759.4|6765.4|6759.4|6765.4|6759.4|6765|6759|0
1626660320000|2021-07-19 02:05:20|6765|6759|6764.9|6758.9|6765.2|6759.2|6764.5|6758.5|1
1626660340000|2021-07-19 02:05:40|6764.5|6758.5|6764.5|6758.5|6764.5|6758.5|6764.5|6758.5|0
1626660350000|2021-07-19 02:05:50|6764.1|6758.1|6764.1|6758.1|6764.1|6758.1|6764.1|6758.1|0
1626660360000|2021-07-19 02:06:00|6765|6759|6764.5|6758.5|6765.7|6759.7|6764.5|6758.5|1
1626660370000|2021-07-19 02:06:10|6764.9|6758.9|6764.5|6758.5|6764.9|6758.9|6764.5|6758.5|0
1626660380000|2021-07-19 02:06:20|6764.9|6758.9|6766|6760|6766|6760|6764.9|6758.9|2
1626660400000|2021-07-19 02:06:40|6765.6|6759.6|6766.7|6760.7|6766.7|6760.7|6765.6|6759.6|0
1626660410000|2021-07-19 02:06:50|6767.6|6761.6|6767.2|6761.2|6767.7|6761.7|6767.2|6761.2|0
1626660420000|2021-07-19 02:07:00|6766.7|6760.7|6766.4|6760.4|6767.1|6761.1|6766.4|6760.4|0
1626660430000|2021-07-19 02:07:10|6766.9|6760.9|6767.2|6761.2|6767.6|6761.6|6766.9|6760.9|0
1626660450000|2021-07-19 02:07:30|6766.9|6760.9|6767|6761|6768.4|6762.4|6766.9|6760.9|1
1626660460000|2021-07-19 02:07:40|6767.4|6761.4|6767.9|6761.9|6768.2|6762.2|6766.9|6760.9|0
1626660470000|2021-07-19 02:07:50|6768.2|6762.2|6768.2|6762.2|6768.2|6762.2|6767.9|6761.9|0
1626660490000|2021-07-19 02:08:10|6767.9|6761.9|6766.3|6760.3|6767.9|6761.9|6766.3|6760.3|1
1626660510000|2021-07-19 02:08:30|6766.1|6760.1|6768.1|6758.1|6768.1|6760.4|6765.8|6758.1|1
1626660520000|2021-07-19 02:08:40|6766.7|6760.7|6766|6760|6766.7|6760.7|6766|6760|0
1626660530000|2021-07-19 02:08:50|6768.1|6758.1|6766|6760|6768.1|6760|6766|6758.1|0
1626660540000|2021-07-19 02:09:00|6768.1|6758.1|6766|6760|6768.1|6760|6766|6758.1|0
1626660550000|2021-07-19 02:09:10|6768.1|6758.1|6766|6760|6768.1|6760|6766|6758.1|0
1626660560000|2021-07-19 02:09:20|6768.1|6758.1|6766|6760|6768.1|6760|6766|6758.1|0
1626660570000|2021-07-19 02:09:30|6768.1|6758.1|6766|6760|6768.1|6760|6766|6758.1|0
1626660580000|2021-07-19 02:09:40|6765.2|6759.2|6765.2|6759.2|6765.2|6759.2|6765.2|6759.2|0
1626660590000|2021-07-19 02:09:50|6764.9|6758.9|6764.9|6758.9|6764.9|6758.9|6764.9|6758.9|0
1626660650000|2021-07-19 02:10:50|6765.1|6759.1|6765.1|6759.1|6765.1|6759.1|6765.1|6759.1|0
1626660660000|2021-07-19 02:11:00|6765|6759|6765|6759|6765|6759|6764.9|6758.9|0
1626660670000|2021-07-19 02:11:10|6764.6|6758.6|6764.5|6758.5|6765.7|6759.7|6764.5|6758.5|0
1626660690000|2021-07-19 02:11:30|6764.8|6758.8|6765.2|6759.2|6765.3|6759.3|6764.8|6758.8|0
1626660700000|2021-07-19 02:11:40|6764.1|6758.1|6763.6|6757.6|6764.1|6758.1|6763.6|6757.6|1
1626660720000|2021-07-19 02:12:00|6765|6759|6765.2|6759.2|6765.2|6759.2|6764.7|6758.7|1
1626660730000|2021-07-19 02:12:10|6765.6|6759.6|6765.2|6759.2|6766.3|6760.3|6765.2|6759.2|0
1626660740000|2021-07-19 02:12:20|6765.1|6759.1|6764.2|6758.2|6765.1|6759.1|6764.2|6758.2|0
1626660750000|2021-07-19 02:12:30|6765|6759|6765.1|6759.1|6765.1|6759.1|6765|6759|0
1626660760000|2021-07-19 02:12:40|6765.2|6759.2|6766.6|6760.6|6766.6|6760.6|6765.1|6759.1|0
1626660770000|2021-07-19 02:12:50|6766.1|6760.1|6766.1|6760.1|6766.5|6760.5|6765.7|6759.7|0
1626660790000|2021-07-19 02:13:10|6765|6759|6766.4|6760.4|6767|6761|6765|6759|0
1626660800000|2021-07-19 02:13:20|6766.7|6760.7|6766.7|6760.7|6766.7|6760.7|6766.4|6760.4|0
1626660810000|2021-07-19 02:13:30|6767.1|6761.1|6767.1|6761.1|6767.1|6761.1|6767.1|6761.1|1
1626660820000|2021-07-19 02:13:40|6767.5|6761.5|6767.5|6761.5|6768|6762|6767.3|6761.3|0
1626660830000|2021-07-19 02:13:50|6767.8|6761.8|6767.8|6761.8|6767.8|6761.8|6767.8|6761.8|0
1626660840000|2021-07-19 02:14:00|6767.5|6761.5|6768|6762|6768|6762|6767.5|6761.5|0
1626660850000|2021-07-19 02:14:10|6767.6|6761.6|6767.6|6761.6|6768|6762|6767.6|6761.6|0
1626660860000|2021-07-19 02:14:20|6767.1|6761.1|6767.1|6761.1|6767.1|6761.1|6766.8|6760.8|0
1626660870000|2021-07-19 02:14:30|6767|6761|6766.6|6760.6|6767|6761|6766.6|6760.6|0
1626660880000|2021-07-19 02:14:40|6766.7|6760.7|6767|6761|6767.1|6761.1|6766.7|6760.7|0
1626660890000|2021-07-19 02:14:50|6766.7|6760.7|6767.1|6761.1|6767.1|6761.1|6766.7|6760.7|0
1626660900000|2021-07-19 02:15:00|6767|6761|6766.6|6760.6|6767|6761|6766.2|6760.2|0
1626660910000|2021-07-19 02:15:10|6767|6761|6767|6761|6767|6761|6767|6761|0
1626660920000|2021-07-19 02:15:20|6767.5|6761.5|6767.5|6761.5|6767.5|6761.5|6767.5|6761.5|0
1626660930000|2021-07-19 02:15:30|6766.7|6760.7|6767.1|6761.1|6767.5|6761.5|6766.7|6760.7|0
1626660950000|2021-07-19 02:15:50|6767|6761|6766.6|6760.6|6767|6761|6766.6|6760.6|0
1626660960000|2021-07-19 02:16:00|6766.7|6760.7|6767.5|6761.5|6767.5|6761.5|6766.7|6760.7|0
1626660970000|2021-07-19 02:16:10|6767.1|6761.1|6766.6|6760.6|6767.1|6761.1|6766.6|6760.6|0
1626660980000|2021-07-19 02:16:20|6766.7|6760.7|6767.1|6761.1|6767.1|6761.1|6766.7|6760.7|0
1626661000000|2021-07-19 02:16:40|6767.5|6761.5|6767.1|6761.1|6767.5|6761.5|6766.6|6760.6|0
1626661010000|2021-07-19 02:16:50|6767|6761|6767.1|6761.1|6767.1|6761.1|6767|6761|0
1626661020000|2021-07-19 02:17:00|6766.7|6760.7|6766.7|6760.7|6766.7|6760.7|6766.7|6760.7|0
1626661030000|2021-07-19 02:17:10|6767.5|6761.5|6767.1|6761.1|6767.5|6761.5|6767.1|6761.1|0
1626661040000|2021-07-19 02:17:20|6767.5|6761.5|6768.3|6762.3|6768.8|6762.8|6767.5|6761.5|0
1626661050000|2021-07-19 02:17:30|6768.5|6762.5|6768.5|6762.5|6768.5|6762.5|6768.5|6762.5|0
1626661060000|2021-07-19 02:17:40|6768.2|6762.2|6767.7|6761.7|6768.3|6762.3|6767.7|6761.7|0
1626661070000|2021-07-19 02:17:50|6769.2|6763.2|6768.7|6762.7|6769.2|6763.2|6768.7|6762.7|1
1626661080000|2021-07-19 02:18:00|6768.8|6762.8|6768.7|6762.7|6769.2|6763.2|6768.7|6762.7|0
1626661090000|2021-07-19 02:18:10|6768.8|6762.8|6769.1|6763.1|6769.1|6763.1|6768.8|6762.8|0
1626661100000|2021-07-19 02:18:20|6768.8|6762.8|6768.3|6762.3|6768.8|6762.8|6768.3|6762.3|0
1626661120000|2021-07-19 02:18:40|6768.5|6762.5|6769.2|6763.2|6769.2|6763.2|6768.5|6762.5|0
1626661130000|2021-07-19 02:18:50|6769.3|6763.3|6771|6765|6771|6765|6769.3|6763.3|0
1626661150000|2021-07-19 02:19:10|6770.8|6764.8|6770.5|6764.5|6770.8|6764.8|6770.5|6764.5|0
1626661170000|2021-07-19 02:19:30|6770.6|6764.6|6770.5|6764.5|6770.8|6764.8|6770.5|6764.5|0
1626661180000|2021-07-19 02:19:40|6770.6|6764.6|6771.1|6765.1|6771.3|6765.3|6770.6|6764.6|0
1626661200000|2021-07-19 02:20:00|6771.6|6765.6|6771.2|6765.2|6772.5|6766.5|6771.2|6765.2|1
1626661220000|2021-07-19 02:20:20|6770.8|6764.8|6770.8|6764.8|6770.8|6764.8|6770.8|6764.8|0
1626661240000|2021-07-19 02:20:40|6770.9|6764.9|6770.8|6764.8|6770.9|6764.9|6770.8|6764.8|0
1626661250000|2021-07-19 02:20:50|6770.9|6764.9|6771.4|6765.4|6771.4|6765.4|6770.9|6764.9|0
1626661260000|2021-07-19 02:21:00|6771.1|6765.1|6770.6|6764.6|6771.1|6765.1|6770.6|6764.6|0
1626661340000|2021-07-19 02:22:20|6770.7|6764.7|6770.9|6764.9|6770.9|6764.9|6770.7|6764.7|0
1626661350000|2021-07-19 02:22:30|6770.6|6764.6|6770.6|6764.6|6770.6|6764.6|6770.6|6764.6|0
1626661380000|2021-07-19 02:23:00|6770.7|6764.7|6771.1|6765.1|6771.1|6765.1|6770.7|6764.7|0
1626661420000|2021-07-19 02:23:40|6771.6|6765.6|6771.6|6765.6|6771.6|6765.6|6771.6|6765.6|1
1626661430000|2021-07-19 02:23:50|6771.7|6765.7|6772.1|6766.1|6772.1|6766.1|6771.7|6765.7|0
1626661440000|2021-07-19 02:24:00|6771.7|6765.7|6771.7|6765.7|6771.7|6765.7|6771.7|6765.7|0
1626661450000|2021-07-19 02:24:10|6772.4|6766.4|6774.3|6768.3|6775.1|6769.1|6772.4|6766.4|1
1626661460000|2021-07-19 02:24:20|6774.5|6768.5|6774.5|6768.5|6774.5|6768.5|6774.3|6768.3|0
1626661470000|2021-07-19 02:24:30|6774.8|6768.8|6774.5|6768.5|6774.8|6768.8|6774.5|6768.5|0
1626661480000|2021-07-19 02:24:40|6774.8|6768.8|6774.8|6768.8|6774.8|6768.8|6774.8|6768.8|0
1626661510000|2021-07-19 02:25:10|6775|6769|6774.8|6768.8|6775.3|6769.3|6774.8|6768.8|0
1626661520000|2021-07-19 02:25:20|||||||||1
1626661530000|2021-07-19 02:25:30|6775|6769|6774.8|6768.8|6775.3|6769.3|6774.5|6768.5|0
1626661540000|2021-07-19 02:25:40|6775|6769|6775.5|6769.5|6775.9|6769.9|6775|6769|1
1626661570000|2021-07-19 02:26:10|||||||||1
1626661580000|2021-07-19 02:26:20|6775.6|6769.6|6777.5|6771.5|6778.3|6772.3|6775.6|6769.6|6
1626661590000|2021-07-19 02:26:30|6778.2|6772.2|6778.2|6772.2|6778.2|6772.2|6778.2|6772.2|0
1626661600000|2021-07-19 02:26:40|6777.8|6771.8|6777.8|6771.8|6778.6|6772.6|6777.8|6771.8|9
1626661610000|2021-07-19 02:26:50|6778.2|6772.2|6779|6773|6779|6773|6778.2|6772.2|0
1626661620000|2021-07-19 02:27:00|6779.3|6773.3|6778.8|6772.8|6779.7|6773.7|6778.8|6772.8|0
1626661630000|2021-07-19 02:27:10|6779.6|6773.6|6779.3|6773.3|6779.6|6773.6|6779.3|6773.3|0
1626661640000|2021-07-19 02:27:20|6779.7|6773.7|6781|6775|6781|6775|6779.7|6773.7|0
1626661650000|2021-07-19 02:27:30|6781.7|6775.7|6781.4|6775.4|6781.7|6775.7|6781.4|6775.4|0
1626661710000|2021-07-19 02:28:30|6780.7|6774.7|6780.2|6774.2|6780.7|6774.7|6780.2|6774.2|0
1626661720000|2021-07-19 02:28:40|6780.4|6774.4|6781.4|6775.4|6781.4|6775.4|6780.4|6774.4|0
1626661740000|2021-07-19 02:29:00|6781.9|6775.9|6781.9|6775.9|6781.9|6775.9|6781.9|6775.9|0
1626661810000|2021-07-19 02:30:10|6781.7|6771.7|6781.7|6771.7|6782|6772|6781.7|6771.7|1
1626661820000|2021-07-19 02:30:20|6779.5|6773.5|6779.9|6773.9|6779.9|6773.9|6779.5|6773.5|0
1626661830000|2021-07-19 02:30:30|6779.5|6773.5|6779.9|6773.9|6782.2|6773.9|6778.3|6772.2|2
1626661840000|2021-07-19 02:30:40|6779.5|6773.5|6779.5|6773.5|6779.5|6773.5|6779.5|6773.5|0
1626661850000|2021-07-19 02:30:50|6780.4|6774.4|6780.4|6774.4|6780.4|6774.4|6780.4|6774.4|0
1626661880000|2021-07-19 02:31:20|6780.9|6774.9|6780.4|6774.4|6780.9|6774.9|6780.4|6774.4|0
1626661890000|2021-07-19 02:31:30|6781|6775|6781|6775|6781|6775|6781|6775|0
1626661900000|2021-07-19 02:31:40|6780.4|6774.4|6780.9|6774.9|6780.9|6774.9|6780.4|6774.4|0
1626661910000|2021-07-19 02:31:50|6783.3|6777.3|6781.4|6775.4|6783.3|6777.3|6781.4|6775.4|2
1626661920000|2021-07-19 02:32:00|6781.5|6775.5|6782.4|6776.4|6782.4|6776.4|6781.4|6775.4|0
1626661940000|2021-07-19 02:32:20|6781.4|6775.4|6781.7|6771.7|6782|6775.4|6780.5|6771.7|0
1626661950000|2021-07-19 02:32:30|6779.2|6773.2|6780.8|6770.8|6780.8|6773.2|6777.8|6770.3|0
1626661960000|2021-07-19 02:32:40|6780.4|6770.4|6780.5|6770.5|6783.2|6772|6780.4|6768.2|0
1626661970000|2021-07-19 02:32:50|6780.2|6770.2|6781.5|6771.5|6783.9|6771.5|6780.2|6768.5|0
1626661990000|2021-07-19 02:33:10|6781.2|6771.2|6780.5|6774.5|6782.4|6774.5|6780.5|6771.2|0
1626662000000|2021-07-19 02:33:20|6781.9|6771.9|6780.9|6774.9|6782.3|6774.9|6780.2|6771.2|0
1626662020000|2021-07-19 02:33:40|6781|6775|6780.9|6774.9|6781.3|6775.3|6780.9|6774.9|0
1626662030000|2021-07-19 02:33:50|6781.3|6775.3|6781.3|6775.3|6781.3|6775.3|6781.3|6775.3|0
1626662040000|2021-07-19 02:34:00|6780.9|6774.9|6781.9|6775.9|6781.9|6775.9|6780.9|6774.9|0
1626662060000|2021-07-19 02:34:20|6782.4|6776.4|6782.4|6776.4|6782.4|6776.4|6782.4|6776.4|0
1626662070000|2021-07-19 02:34:30|6782.8|6776.8|6784.9|6778.9|6786.8|6778.9|6782.8|6775.7|2
1626662080000|2021-07-19 02:34:40|6781.8|6775.8|6782.5|6776.5|6783.3|6777.3|6781.4|6775.4|0
1626662100000|2021-07-19 02:35:00|6782.9|6776.9|6783.4|6777.4|6783.4|6777.4|6782.5|6776.5|0
1626662120000|2021-07-19 02:35:20|6785.1|6775.1|6785.1|6775.1|6785.1|6775.1|6785.1|6775.1|0
1626662130000|2021-07-19 02:35:30|6783.7|6773.7|6783.5|6773.5|6783.7|6773.7|6783.2|6773.2|0
1626662140000|2021-07-19 02:35:40|6783.2|6773.2|6783|6773|6783.5|6773.5|6783|6773|0
1626662150000|2021-07-19 02:35:50|6781.7|6771.7|6783.2|6773.2|6785.5|6773.5|6781.7|6770.2|0
1626662170000|2021-07-19 02:36:10|6783.5|6773.5|6784.5|6778.5|6787.9|6778.5|6782.8|6772.5|0
1626662180000|2021-07-19 02:36:20|6786.4|6776.4|6786.4|6776.4|6786.4|6776.4|6786.4|6776.4|0
1626662190000|2021-07-19 02:36:30|6786|6776|6785.7|6775.7|6786|6776|6785.7|6775.7|0
1626662200000|2021-07-19 02:36:40|6786|6776|6786|6776|6786|6776|6785.7|6775.7|0
1626662230000|2021-07-19 02:37:10|6784.5|6778.5|6785.7|6775.7|6786.5|6778.5|6784.5|6775.7|0
1626662240000|2021-07-19 02:37:20|6786|6776|6786|6776|6786|6776|6786|6776|0
1626662250000|2021-07-19 02:37:30|6785.7|6775.7|6783.2|6773.2|6787.5|6775.7|6779.2|6772.4|1
1626662260000|2021-07-19 02:37:40|6786.5|6771.5|6786.2|6771.2|6786.5|6774.2|6780.2|6771.2|0
1626662270000|2021-07-19 02:37:50|6783.2|6773.2|6782.7|6772.7|6783.2|6773.2|6782.3|6772.3|1
1626662280000|2021-07-19 02:38:00|6780.5|6774.5|6780.2|6774.2|6780.5|6774.5|6780.2|6774.2|0
1626662290000|2021-07-19 02:38:10|6782|6772|6784.2|6774.2|6786.5|6774.2|6780.2|6771.2|0
1626662300000|2021-07-19 02:38:20|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|0
1626662310000|2021-07-19 02:38:30|6787.2|6772.2|6783.2|6773.2|6787.2|6773.9|6782.8|6772.2|0
1626662320000|2021-07-19 02:38:40|6783.3|6773.3|6786.5|6771.5|6786.5|6774.2|6783|6770.8|0
1626662330000|2021-07-19 02:38:50|6786.2|6771.2|6782.8|6772.8|6786.2|6772.8|6782.8|6771.2|0
1626662360000|2021-07-19 02:39:20|6783|6773|6782.8|6772.8|6783|6773|6782.7|6772.7|0
1626662370000|2021-07-19 02:39:30|6783.9|6773.9|6783.1|6773.1|6784|6774|6783.1|6773.1|0
1626662380000|2021-07-19 02:39:40|6783.5|6773.5|6783.5|6773.5|6783.9|6773.9|6783.5|6773.5|0
1626662390000|2021-07-19 02:39:50|6784|6774|6784.3|6774.3|6785.5|6775.5|6783.9|6773.9|0
1626662400000|2021-07-19 02:40:00|6784.4|6774.4|6784|6774|6784.4|6774.4|6783.5|6773.5|0
1626662410000|2021-07-19 02:40:10|6779.4|6773.4|6779.8|6773.8|6779.8|6773.8|6779.4|6773.4|0
1626662420000|2021-07-19 02:40:20|6780.5|6774.5|6782.4|6776.4|6782.4|6776.4|6780.5|6774.5|0
1626662430000|2021-07-19 02:40:30|6782.3|6776.3|6780.9|6774.9|6782.3|6776.3|6780.9|6774.9|0
1626662440000|2021-07-19 02:40:40|6781|6775|6781.3|6775.3|6781.9|6775.9|6780.9|6774.9|0
1626662460000|2021-07-19 02:41:00|6780.9|6774.9|6780.9|6774.9|6780.9|6774.9|6780.9|6774.9|0
1626662480000|2021-07-19 02:41:20|6781.4|6775.4|6782.1|6776.1|6782.1|6776.1|6781.4|6775.4|1
1626662490000|2021-07-19 02:41:30|6782.5|6776.5|6781.9|6775.9|6782.5|6776.5|6781|6775|4
1626662500000|2021-07-19 02:41:40|6781.8|6775.8|6781.4|6775.4|6781.8|6775.8|6781.4|6775.4|0
1626662510000|2021-07-19 02:41:50|6780.9|6774.9|6780.9|6774.9|6780.9|6774.9|6780.9|6774.9|0
1626662520000|2021-07-19 02:42:00|6780.1|6774.1|6780.1|6774.1|6780.1|6774.1|6780.1|6774.1|0
1626662530000|2021-07-19 02:42:10|6780.5|6774.5|6781.4|6775.4|6781.4|6775.4|6780.5|6774.5|0
1626662540000|2021-07-19 02:42:20|6781.2|6775.2|6780.9|6774.9|6781.2|6775.2|6780.9|6774.9|0
1626662550000|2021-07-19 02:42:30|6780.5|6774.5|6780.5|6774.5|6780.5|6774.5|6780.5|6774.5|0
1626662570000|2021-07-19 02:42:50|6780.4|6774.4|6775.3|6769.3|6780.4|6774.4|6775.3|6769.3|1
1626662580000|2021-07-19 02:43:00|6774.5|6768.5|6774.5|6768.5|6774.5|6768.5|6774.5|6768.5|1
1626662600000|2021-07-19 02:43:20|6777.7|6767.7|6776.4|6770.4|6777.7|6770.4|6776.4|6767.7|0
1626662630000|2021-07-19 02:43:50|6778.1|6768.1|6776.5|6770.5|6778.6|6770.9|6776.2|6768.1|0
1626662650000|2021-07-19 02:44:10|6777.9|6767.9|6773.8|6767.8|6777.9|6768.1|6773.8|6766.8|0
1626662670000|2021-07-19 02:44:30|6776|6766|6777.5|6767.5|6777.9|6767.9|6776|6766|0
1626662680000|2021-07-19 02:44:40|6777.9|6767.9|6777.9|6767.9|6777.9|6767.9|6777.9|6767.9|0
1626662700000|2021-07-19 02:45:00|6777.5|6767.5|6777.5|6767.5|6777.5|6767.5|6777.5|6767.5|0
1626662750000|2021-07-19 02:45:50|6778.4|6763.4|6778.8|6763.8|6779.1|6764.1|6778.4|6763.4|0
1626662760000|2021-07-19 02:46:00|6778.6|6763.6|6777.1|6762.1|6778.6|6763.6|6777.1|6762.1|0
1626662770000|2021-07-19 02:46:10|6776.8|6761.8|6778.6|6763.6|6778.6|6765.1|6774.9|6761.8|0
1626662780000|2021-07-19 02:46:20|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|0
1626662800000|2021-07-19 02:46:40|6779|6764|6778.1|6763.1|6779.1|6764.1|6778.1|6763.1|0
1626662810000|2021-07-19 02:46:50|6777.5|6762.5|6777.1|6762.1|6777.9|6765.6|6774.6|6761.8|0
1626662820000|2021-07-19 02:47:00|6776.8|6761.8|6776.8|6761.8|6777.1|6762.1|6776.8|6761.8|0
1626662830000|2021-07-19 02:47:10|6777.1|6762.1|6776.8|6761.8|6777.1|6762.1|6776.8|6761.8|0
1626662840000|2021-07-19 02:47:20|6777.1|6762.1|6776.8|6761.8|6777.1|6762.1|6776.8|6761.8|0
1626662850000|2021-07-19 02:47:30|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|0
1626662860000|2021-07-19 02:47:40|6776.8|6761.8|6777.1|6762.1|6777.1|6762.1|6776.8|6761.8|0
1626662870000|2021-07-19 02:47:50|6776.8|6761.8|6777.1|6762.1|6777.1|6762.1|6776.8|6761.8|0
1626662880000|2021-07-19 02:48:00|6776.8|6761.8|6776.4|6761.4|6776.8|6761.8|6776.4|6761.4|0
1626662890000|2021-07-19 02:48:10|6777.1|6762.1|6778.2|6763.2|6778.2|6765.9|6775.9|6761.4|0
1626662900000|2021-07-19 02:48:20|6777.9|6762.9|6776.8|6761.8|6778.6|6766.4|6775|6761.8|0
1626662910000|2021-07-19 02:48:30|6777.1|6762.1|6775.5|6765.5|6778.6|6766.4|6774.1|6761.8|0
1626662920000|2021-07-19 02:48:40|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|0
1626662930000|2021-07-19 02:48:50|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|0
1626662950000|2021-07-19 02:49:10|6772.5|6766.5|6771.4|6765.4|6772.5|6766.5|6771.4|6765.4|0
1626662960000|2021-07-19 02:49:20|6771.9|6765.9|6771.2|6765.2|6771.9|6765.9|6771.2|6765.2|0
1626662970000|2021-07-19 02:49:30|6770.9|6764.9|6772.4|6766.4|6772.4|6766.4|6770.9|6764.9|0
1626662980000|2021-07-19 02:49:40|6771.1|6765.1|6771.1|6765.1|6771.1|6765.1|6771.1|6765.1|1
1626662990000|2021-07-19 02:49:50|6771.4|6765.4|6770.9|6764.9|6771.4|6765.4|6770|6764|0
1626663000000|2021-07-19 02:50:00|6770.5|6764.5|6771.9|6761.9|6772.4|6764.5|6770.5|6761.6|0
1626663010000|2021-07-19 02:50:10|6772|6762|6772.4|6762.4|6772.4|6762.4|6772|6762|0
1626663020000|2021-07-19 02:50:20|6772.2|6762.2|6772|6762|6773.1|6762.4|6771.5|6758.1|0
1626663030000|2021-07-19 02:50:30|6772.4|6762.4|6772|6762|6772.4|6765.4|6771.2|6761.9|0
1626663040000|2021-07-19 02:50:40|6770.5|6764.5|6771.4|6765.4|6771.4|6765.4|6770.5|6764.5|0
1626663070000|2021-07-19 02:51:10|6771.5|6765.5|6771.5|6765.5|6771.5|6765.5|6771.5|6765.5|0
1626663080000|2021-07-19 02:51:20|6771.8|6765.8|6772.3|6766.3|6772.3|6766.3|6771.8|6765.8|0
1626663140000|2021-07-19 02:52:20|6771.1|6765.1|6771.5|6765.5|6771.5|6765.5|6771.1|6765.1|0
1626663150000|2021-07-19 02:52:30|6771|6765|6772.3|6766.3|6772.3|6766.3|6771|6765|1
1626663170000|2021-07-19 02:52:50|6771.6|6765.6|6771.1|6765.1|6772|6766|6771.1|6765.1|0
1626663180000|2021-07-19 02:53:00|6771.5|6765.5|6771.5|6765.5|6771.5|6765.5|6771.1|6765.1|0
1626663190000|2021-07-19 02:53:10|6771|6765|6771.3|6765.3|6771.3|6765.3|6771|6765|0
1626663210000|2021-07-19 02:53:30|6771.5|6765.5|6771.5|6765.5|6771.5|6765.5|6771.5|6765.5|0
1626663220000|2021-07-19 02:53:40|6772.3|6766.3|6771.5|6765.5|6772.3|6766.3|6771.5|6765.5|0
1626663230000|2021-07-19 02:53:50|6771.8|6765.8|6771.5|6765.5|6772.3|6766.3|6771.5|6765.5|0
1626663240000|2021-07-19 02:54:00|6771.8|6765.8|6775.5|6765.5|6775.8|6765.8|6771.8|6765.1|1
1626663280000|2021-07-19 02:54:40|6775.1|6765.1|6775.5|6765.5|6775.5|6765.5|6775.1|6765.1|0
1626663290000|2021-07-19 02:54:50|6775.1|6765.1|6775.1|6765.1|6775.1|6765.1|6775.1|6765.1|0
1626663300000|2021-07-19 02:55:00|6775.5|6765.5|6775.1|6765.1|6775.5|6765.5|6775.1|6765.1|0
1626663310000|2021-07-19 02:55:10|6775|6765|6774.2|6764.2|6775.1|6765.1|6774.2|6764.2|0
1626663330000|2021-07-19 02:55:30|6773.9|6763.9|6779.1|6764.1|6779.1|6766.3|6773.9|6763.9|0
1626663340000|2021-07-19 02:55:40|6778.7|6763.7|6778.7|6763.7|6779.1|6764.1|6778.7|6763.7|0
1626663370000|2021-07-19 02:56:10|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|0
1626663380000|2021-07-19 02:56:20|6778.7|6763.7|6778.4|6763.4|6778.7|6763.7|6778.4|6763.4|0
1626663390000|2021-07-19 02:56:30|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|0
1626663400000|2021-07-19 02:56:40|6779.5|6764.5|6779.5|6764.5|6779.8|6764.8|6779.5|6764.5|0
1626663410000|2021-07-19 02:56:50|6779.8|6764.8|6777.1|6767.1|6780.2|6767.8|6777.1|6764.5|0
1626663420000|2021-07-19 02:57:00|6777.5|6767.5|6777.2|6771.2|6777.8|6771.2|6777.2|6767.5|0
1626663430000|2021-07-19 02:57:10|6777.3|6771.3|6778.2|6772.2|6779.3|6773.3|6777.3|6771.3|0
1626663440000|2021-07-19 02:57:20|6778.6|6772.6|6778.2|6772.2|6778.6|6772.6|6778.2|6772.2|0
1626663450000|2021-07-19 02:57:30|6778.7|6772.7|6778.7|6772.7|6778.7|6772.7|6778.7|6772.7|0
1626663460000|2021-07-19 02:57:40|6779.1|6773.1|6781.6|6771.6|6781.6|6773.5|6779.1|6771.6|0
1626663490000|2021-07-19 02:58:10|6779.1|6773.1|6782.6|6772.6|6782.6|6773.1|6779.1|6771.2|0
1626663500000|2021-07-19 02:58:20|6783|6773|6781.5|6775.5|6783|6775.5|6781.5|6773|0
1626663520000|2021-07-19 02:58:40|6781.7|6771.7|6781.3|6771.3|6781.7|6771.7|6781.3|6771.3|0
1626663530000|2021-07-19 02:58:50|6782.1|6772.1|6782.5|6772.5|6782.5|6772.5|6781.7|6771.7|0
1626663540000|2021-07-19 02:59:00|6782.8|6772.8|6781.8|6775.8|6783|6775.8|6781.8|6772.8|0
1626663550000|2021-07-19 02:59:10|6783.7|6773.7|6781.5|6775.5|6783.7|6775.8|6781.5|6773.7|0
1626663560000|2021-07-19 02:59:20|6782.5|6772.5|6782.5|6772.5|6782.5|6772.5|6782.5|6772.5|0
1626663570000|2021-07-19 02:59:30|6782.8|6772.8|6782.8|6772.8|6782.8|6772.8|6782.8|6772.8|0
1626663580000|2021-07-19 02:59:40|6781.7|6771.7|6782.1|6772.1|6782.5|6775.1|6781.1|6771.7|0
1626663590000|2021-07-19 02:59:50|6781.5|6775.5|6782.1|6772.1|6783.2|6775.5|6781.5|6772.1|0
1626663600000|2021-07-19 03:00:00|6781.7|6771.7|6781.2|6771.2|6781.7|6771.7|6780.8|6770.8|0
1626663610000|2021-07-19 03:00:10|6780.8|6770.8|6780.8|6770.8|6780.8|6770.8|6780.8|6770.8|0
1626663620000|2021-07-19 03:00:20|6778|6772|6777.3|6771.3|6778.6|6772.6|6777.3|6771.3|0
1626663660000|2021-07-19 03:01:00|6777.7|6771.7|6777.3|6771.3|6777.7|6771.7|6777.3|6771.3|0
1626663670000|2021-07-19 03:01:10|6777.7|6771.7|6777.3|6771.3|6777.7|6771.7|6777.3|6771.3|0
1626663710000|2021-07-19 03:01:50|6780.7|6770.7|6784.1|6769.1|6784.1|6771.7|6780.7|6768.7|0
1626663720000|2021-07-19 03:02:00|6781.7|6771.7|6781.1|6771.1|6783.7|6772.4|6780.7|6768.3|0
1626663730000|2021-07-19 03:02:10|6784.4|6769.4|6781.6|6771.6|6784.4|6771.6|6780.7|6769.4|0
1626663740000|2021-07-19 03:02:20|6781.9|6771.9|6781.2|6771.2|6781.9|6771.9|6781.2|6771.2|0
1626663750000|2021-07-19 03:02:30|6781.6|6771.6|6781.4|6775.4|6782.9|6775.4|6779.7|6771.2|0
1626663780000|2021-07-19 03:03:00|6783.2|6773.2|6781.7|6771.7|6783.2|6773.2|6781.7|6771.7|0
1626663790000|2021-07-19 03:03:10|6780.8|6770.8|6781.6|6771.6|6781.6|6772.3|6778.3|6770.8|0
1626663800000|2021-07-19 03:03:20|6781.9|6771.9|6781.2|6771.2|6782.1|6772.1|6781.2|6771.2|0
1626663820000|2021-07-19 03:03:40|6780.8|6770.8|6780.8|6770.8|6780.8|6770.8|6780.8|6770.8|0
1626663860000|2021-07-19 03:04:20|6783.1|6768.1|6782.7|6767.7|6783.1|6768.1|6782.7|6767.7|1
1626663870000|2021-07-19 03:04:30|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|0
1626663900000|2021-07-19 03:05:00|6782.7|6767.7|6782.3|6767.3|6782.7|6770.1|6779.7|6767.3|0
1626663910000|2021-07-19 03:05:10|6782.7|6767.7|6782.3|6767.3|6782.7|6767.7|6782.3|6767.3|0
1626663920000|2021-07-19 03:05:20|6782.7|6767.7|6782.3|6767.3|6783.1|6768.1|6782.3|6767.3|0
1626663930000|2021-07-19 03:05:30|6782.7|6767.7|6779.7|6769.7|6782.7|6769.7|6779.3|6767|0
1626663940000|2021-07-19 03:05:40|6779.3|6769.3|6780.8|6765.8|6781.9|6769.3|6779.3|6765.7|1
1626663950000|2021-07-19 03:05:50|6781.1|6766.1|6779.7|6764.7|6781.1|6766.1|6779.7|6764.7|0
1626663960000|2021-07-19 03:06:00|6780.1|6765.1|6781.1|6766.1|6781.1|6768.4|6778.4|6765.1|0
1626663990000|2021-07-19 03:06:30|6780.6|6765.6|6780.1|6765.1|6781.1|6768.4|6778.4|6765.1|0
1626664020000|2021-07-19 03:07:00|6779.7|6764.7|6780.1|6765.1|6780.1|6765.1|6779.7|6764.7|0
1626664030000|2021-07-19 03:07:10|6779.3|6764.3|6781.1|6766.1|6781.1|6767.7|6777.7|6764.3|0
1626664040000|2021-07-19 03:07:20|6777.3|6771.3|6776.9|6766.9|6777.3|6771.3|6776.9|6766.9|1
1626664060000|2021-07-19 03:07:40|6776.6|6766.6|6776.6|6766.6|6776.6|6766.6|6776.6|6766.6|0
1626664090000|2021-07-19 03:08:10|6778.8|6763.8|6778.4|6763.4|6778.8|6763.8|6778.4|6763.4|0
1626664100000|2021-07-19 03:08:20|6776.8|6766.8|6776.8|6766.8|6776.8|6766.8|6776.8|6766.8|0
1626664190000|2021-07-19 03:09:50|6776.4|6766.4|6776.4|6766.4|6776.4|6766.4|6776.4|6766.4|0
1626664200000|2021-07-19 03:10:00|6777.2|6767.2|6777.2|6767.2|6777.2|6767.2|6777.2|6767.2|0
1626664210000|2021-07-19 03:10:10|6776.8|6766.8|6776.8|6766.8|6776.8|6766.8|6776.8|6766.8|0
1626664230000|2021-07-19 03:10:30|6777.2|6767.2|6775.8|6769.8|6777.3|6769.8|6775.8|6767.2|0
1626664240000|2021-07-19 03:10:40|6777.7|6767.7|6777.3|6767.3|6777.7|6767.7|6777.2|6767.2|0
1626664260000|2021-07-19 03:11:00|6777.7|6767.7|6777.7|6767.7|6777.7|6767.7|6777.7|6767.7|0
1626664270000|2021-07-19 03:11:10|6777.3|6767.3|6777.3|6767.3|6777.3|6767.3|6777.3|6767.3|0
1626664290000|2021-07-19 03:11:30|6777.7|6767.7|6777.7|6767.7|6777.7|6767.7|6777.7|6767.7|0
1626664330000|2021-07-19 03:12:10|6776.3|6770.3|6777.3|6767.3|6778.3|6770.3|6776.3|6767.3|0
1626664370000|2021-07-19 03:12:50|6775.4|6769.4|6777.3|6767.3|6777.3|6769.4|6775.4|6767.3|0
1626664390000|2021-07-19 03:13:10|6777.6|6767.6|6777.6|6767.6|6777.6|6767.6|6777.6|6767.6|0
1626664400000|2021-07-19 03:13:20|6775.8|6769.8|6775.8|6769.8|6775.8|6769.8|6775.8|6769.8|0
1626664450000|2021-07-19 03:14:10|6776.3|6770.3|6776.8|6770.8|6776.8|6770.8|6776.3|6770.3|0
1626664460000|2021-07-19 03:14:20|6776.6|6770.6|6776.3|6770.3|6776.6|6770.6|6776.3|6770.3|0
1626664470000|2021-07-19 03:14:30|6776.4|6770.4|6776.8|6770.8|6777|6771|6776.4|6770.4|1
1626664500000|2021-07-19 03:15:00|6777.1|6771.1|6777.1|6771.1|6777.1|6771.1|6777.1|6771.1|1
1626664510000|2021-07-19 03:15:10|6776.8|6770.8|6776.8|6770.8|6776.8|6770.8|6776.8|6770.8|0
1626664550000|2021-07-19 03:15:50|6776.6|6770.6|6777.5|6767.5|6777.9|6771|6776.5|6767.5|9
1626664560000|2021-07-19 03:16:00|6777.9|6767.9|6778.7|6768.7|6778.7|6771|6776.1|6767.9|0
1626664570000|2021-07-19 03:16:10|6777.9|6767.9|6777.5|6767.5|6777.9|6767.9|6777.5|6767.5|0
1626664580000|2021-07-19 03:16:20|6778|6768|6776.5|6770.5|6778.2|6771|6776.5|6767.1|0
1626664590000|2021-07-19 03:16:30|6777.5|6767.5|6777.5|6767.5|6777.5|6767.5|6777.5|6767.5|0
1626664610000|2021-07-19 03:16:50|6776.8|6766.8|6779.5|6764.5|6779.5|6766.8|6776.8|6764.5|0
1626664620000|2021-07-19 03:17:00|6779.1|6764.1|6779.5|6764.5|6779.5|6767.1|6777.1|6764.1|0
1626664630000|2021-07-19 03:17:10|6778.8|6763.8|6779.1|6764.1|6779.1|6764.1|6778.8|6763.8|0
1626664640000|2021-07-19 03:17:20|6779.9|6764.9|6779.5|6764.5|6779.9|6764.9|6779.1|6764.1|0
1626664650000|2021-07-19 03:17:30|6779.1|6764.1|6778.4|6763.4|6779.1|6764.1|6778.4|6763.4|0
1626664670000|2021-07-19 03:17:50|6779.9|6764.9|6779.5|6764.5|6779.9|6764.9|6779.5|6764.5|0
1626664680000|2021-07-19 03:18:00|6778|6768|6779.1|6764.1|6779.1|6768|6777.5|6764.1|0
1626664690000|2021-07-19 03:18:10|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|0
1626664720000|2021-07-19 03:18:40|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|0
1626664740000|2021-07-19 03:19:00|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|0
1626664820000|2021-07-19 03:20:20|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|0
1626664830000|2021-07-19 03:20:30|6779.4|6764.4|6779.4|6764.4|6779.4|6764.4|6779.4|6764.4|0
1626664850000|2021-07-19 03:20:50|6779|6764|6778.3|6763.3|6779|6764|6778.3|6763.3|0
1626664870000|2021-07-19 03:21:10|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|0
1626664880000|2021-07-19 03:21:20|6777.3|6762.3|6777.6|6762.6|6777.6|6762.6|6777.3|6762.3|0
1626664890000|2021-07-19 03:21:30|6777.3|6762.3|6775.8|6760.8|6777.3|6762.3|6775.8|6760.8|0
1626664900000|2021-07-19 03:21:40|6776.1|6761.1|6775.8|6760.8|6776.1|6761.1|6775.8|6760.8|0
1626664920000|2021-07-19 03:22:00|6775.7|6760.7|6775.9|6760.9|6776.2|6761.2|6775.7|6760.7|0
1626664930000|2021-07-19 03:22:10|6775.7|6760.7|6776.4|6761.4|6777.2|6764.6|6774.6|6760.7|0
1626664940000|2021-07-19 03:22:20|6776.5|6761.5|6775.4|6765.4|6777.2|6765.4|6774.9|6761.5|0
1626664950000|2021-07-19 03:22:30|6777.6|6762.6|6775.4|6765.4|6777.6|6765.4|6775.4|6762.6|0
1626664960000|2021-07-19 03:22:40|6775|6765|6775.4|6765.4|6776.4|6767.5|6773.5|6761.4|0
1626664970000|2021-07-19 03:22:50|6773.5|6767.5|6775.4|6765.4|6775.4|6767.5|6773.5|6765.4|0
1626664980000|2021-07-19 03:23:00|6773.5|6767.5|6775.4|6765.4|6775.4|6767.5|6773.5|6765.4|0
1626664990000|2021-07-19 03:23:10|6773.5|6767.5|6775.4|6765.4|6775.4|6767.5|6773.5|6765.4|0
1626665000000|2021-07-19 03:23:20|6773.5|6767.5|6775.4|6765.4|6775.4|6767.9|6773.5|6765.4|0
1626665020000|2021-07-19 03:23:40|6773.5|6767.5|6773.5|6767.5|6775.4|6767.9|6773.5|6765.4|0
1626665030000|2021-07-19 03:23:50|6774.4|6768.4|6773.9|6767.9|6774.5|6768.5|6773.9|6767.9|0
1626665060000|2021-07-19 03:24:20|6774.1|6768.1|6773.9|6767.9|6774.1|6768.1|6773.9|6767.9|0
1626665070000|2021-07-19 03:24:30|6774|6768|6774.4|6768.4|6774.4|6768.4|6774|6768|0
1626665080000|2021-07-19 03:24:40|6774.2|6768.2|6773.7|6767.7|6775.4|6768.2|6773.7|6765.3|0
1626665090000|2021-07-19 03:24:50|6775.3|6765.3|6775.7|6760.7|6776.7|6765.3|6775|6760.7|0
1626665110000|2021-07-19 03:25:10|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|0
1626665120000|2021-07-19 03:25:20|6776.5|6761.5|6774.5|6764.5|6776.5|6764.6|6774.5|6761.5|0
1626665130000|2021-07-19 03:25:30|6776.7|6761.7|6776.8|6761.8|6776.8|6761.8|6776.7|6761.7|0
1626665140000|2021-07-19 03:25:40|6774.5|6764.5|6774.5|6764.5|6774.5|6764.5|6774.5|6764.5|0
1626665160000|2021-07-19 03:26:00|6776.7|6761.7|6775.1|6760.1|6776.8|6761.8|6774.7|6759.7|0
1626665170000|2021-07-19 03:26:10|6772.7|6762.7|6775.1|6760.1|6775.1|6762.7|6772.6|6760.1|0
1626665180000|2021-07-19 03:26:20|6773.1|6763.1|6775.5|6760.5|6775.6|6763.1|6773.1|6760.5|0
1626665190000|2021-07-19 03:26:30|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|0
1626665200000|2021-07-19 03:26:40|6773.5|6763.5|6773.8|6763.8|6774.2|6766.5|6771.5|6763.5|0
1626665230000|2021-07-19 03:27:10|6772.5|6766.5|6776.2|6761.2|6777|6766.8|6772.5|6761.2|0
1626665240000|2021-07-19 03:27:20|6775.1|6760.1|6773.8|6763.8|6775.1|6763.8|6773.8|6760.1|0
1626665260000|2021-07-19 03:27:40|6774|6764|6772.5|6766.5|6774.3|6766.5|6772.5|6764|0
1626665270000|2021-07-19 03:27:50|6772.8|6766.8|6772.5|6766.5|6774.7|6766.8|6772.5|6764.7|0
1626665280000|2021-07-19 03:28:00|6774.3|6764.3|6772.8|6766.8|6774.3|6766.8|6772.8|6764.3|0
1626665300000|2021-07-19 03:28:20|6774.3|6764.3|6774.3|6764.3|6774.5|6766.5|6772.5|6764.3|0
1626665310000|2021-07-19 03:28:30|6772.5|6766.5|6774.3|6764.3|6774.3|6766.5|6772.5|6764.3|0
1626665320000|2021-07-19 03:28:40|6772.5|6766.5|6774.3|6764.3|6774.3|6766.5|6772.3|6764.3|0
1626665330000|2021-07-19 03:28:50|6772.5|6766.5|6774.3|6764.3|6774.5|6766.5|6772.5|6764.3|0
1626665340000|2021-07-19 03:29:00|6772.5|6766.5|6774.3|6764.3|6774.3|6766.5|6772.5|6764.3|0
1626665350000|2021-07-19 03:29:10|6772.5|6766.5|6772.5|6766.5|6772.5|6766.5|6772.5|6766.5|0
1626665380000|2021-07-19 03:29:40|6772.8|6766.8|6774.3|6764.3|6774.3|6766.8|6772.5|6764.3|0
1626665390000|2021-07-19 03:29:50|6774.7|6764.7|6774.3|6764.3|6774.7|6764.7|6774.3|6764.3|0
1626665400000|2021-07-19 03:30:00|6772.5|6766.5|6780|6765|6780.7|6766.5|6772.5|6765|1
1626665410000|2021-07-19 03:30:10|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|7
1626665420000|2021-07-19 03:30:20|6779.4|6764.4|6778.5|6763.5|6779.4|6764.4|6777.6|6762.6|1
1626665440000|2021-07-19 03:30:40|6780|6765|6780|6765|6780.9|6765.9|6779.9|6764.9|4
1626665450000|2021-07-19 03:30:50|6779.9|6764.9|6780.7|6765.7|6780.7|6765.7|6779.4|6764.4|0
1626665460000|2021-07-19 03:31:00|6781|6766|6778.2|6763.2|6781|6766|6778.2|6763.2|0
1626665470000|2021-07-19 03:31:10|6778.1|6763.1|6775.2|6765.2|6778.1|6765.2|6775.2|6763.1|0
1626665490000|2021-07-19 03:31:30|6774.8|6764.8|6771.7|6765.7|6774.8|6765.7|6771.7|6764.5|0
1626665510000|2021-07-19 03:31:50|6778.4|6763.4|6772.9|6766.9|6778.4|6767.7|6772.9|6763.4|3
1626665520000|2021-07-19 03:32:00|6771.1|6765.1|6771.1|6765.1|6771.1|6765.1|6771.1|6765.1|0
1626665530000|2021-07-19 03:32:10|6772.6|6766.6|6780.3|6765.3|6780.3|6767.7|6772.6|6765|2
1626665550000|2021-07-19 03:32:30|6779.5|6764.5|6779|6764|6779.5|6765.1|6771.1|6764|2
1626665560000|2021-07-19 03:32:40|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|0
1626665570000|2021-07-19 03:32:50|6779|6764|6778.8|6763.8|6779|6764|6778.8|6763.8|0
1626665580000|2021-07-19 03:33:00|6779|6764|6779.2|6764.2|6779.3|6764.3|6779|6764|0
1626665590000|2021-07-19 03:33:10|6779.3|6764.3|6779.6|6764.6|6779.6|6767.5|6773.5|6764.1|2
1626665610000|2021-07-19 03:33:30|6780|6765|6780.3|6765.3|6780.3|6765.3|6780|6765|0
1626665620000|2021-07-19 03:33:40|6773.7|6767.7|6773.3|6767.3|6773.7|6767.7|6773.3|6767.3|0
1626665640000|2021-07-19 03:34:00|6773|6767|6773|6767|6773|6767|6773|6767|0
1626665650000|2021-07-19 03:34:10|6772.9|6766.9|6772.9|6766.9|6772.9|6766.9|6772.9|6766.9|0
1626665680000|2021-07-19 03:34:40|6772.6|6766.6|6772.6|6766.6|6772.6|6766.6|6772.6|6766.6|0
1626665740000|2021-07-19 03:35:40|6772.2|6766.2|6772.2|6766.2|6772.2|6766.2|6772.2|6766.2|0
1626665770000|2021-07-19 03:36:10|6772.6|6766.6|6772.6|6766.6|6772.6|6766.6|6772.6|6766.6|0
1626665820000|2021-07-19 03:37:00|6771.5|6765.5|6771.5|6765.5|6771.5|6765.5|6771.5|6765.5|0
1626665830000|2021-07-19 03:37:10|6772.2|6766.2|6772.2|6766.2|6772.2|6766.2|6772.2|6766.2|0
1626665850000|2021-07-19 03:37:30|6772.6|6766.6|6772.6|6766.6|6772.6|6766.6|6772.6|6766.6|0
1626665880000|2021-07-19 03:38:00|6770.4|6764.4|6770.4|6764.4|6770.4|6764.4|6770.4|6764.4|0
1626665890000|2021-07-19 03:38:10|6771.9|6765.9|6776.5|6761.5|6777.2|6766.3|6771.9|6761.1|5
1626665910000|2021-07-19 03:38:30|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|0
1626665930000|2021-07-19 03:38:50|6776.5|6761.5|6776.5|6761.5|6777.3|6762.3|6776.5|6761.5|0
1626665950000|2021-07-19 03:39:10|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|0
1626665960000|2021-07-19 03:39:20|6774.1|6764.1|6775.6|6760.6|6776.7|6764.1|6774.1|6760.6|0
1626665980000|2021-07-19 03:39:40|6777.5|6762.5|6776.6|6761.6|6777.5|6762.5|6776.6|6761.6|0
1626665990000|2021-07-19 03:39:50|6777|6762|6777|6762|6777|6762|6777|6762|0
1626666000000|2021-07-19 03:40:00|6776.8|6761.8|6777|6762|6777|6762|6776.8|6761.8|0
1626666010000|2021-07-19 03:40:10|6777.3|6762.3|6776.5|6761.5|6777.3|6762.3|6776.5|6761.5|0
1626666020000|2021-07-19 03:40:20|6777|6762|6779.4|6764.4|6779.9|6764.9|6777|6762|0
1626666030000|2021-07-19 03:40:30|6779.8|6764.8|6781.3|6766.3|6781.3|6766.3|6779.3|6764.3|0
1626666040000|2021-07-19 03:40:40|6780.3|6765.3|6781.2|6766.2|6781.6|6766.6|6780.3|6765.3|0
1626666050000|2021-07-19 03:40:50|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1626666060000|2021-07-19 03:41:00|6781.2|6766.2|6781.3|6766.3|6781.3|6766.3|6781.2|6766.2|0
1626666080000|2021-07-19 03:41:20|6780.7|6765.7|6781.3|6766.3|6781.3|6766.3|6780.7|6765.7|0
1626666100000|2021-07-19 03:41:40|6780.8|6765.8|6781.4|6766.4|6781.6|6766.6|6780.7|6765.7|0
1626666120000|2021-07-19 03:42:00|6781.6|6766.6|6781.7|6766.7|6781.7|6766.7|6781.6|6766.6|0
1626666130000|2021-07-19 03:42:10|6781.2|6766.2|6781.3|6766.3|6781.3|6766.3|6781.2|6766.2|0
1626666140000|2021-07-19 03:42:20|6781.4|6766.4|6781.8|6766.8|6781.8|6766.8|6781.4|6766.4|0
1626666150000|2021-07-19 03:42:30|6781.9|6766.9|6782.2|6767.2|6783.3|6768.3|6781.7|6766.7|0
1626666160000|2021-07-19 03:42:40|6783.4|6768.4|6782.2|6767.2|6783.4|6768.4|6782.2|6767.2|0
1626666180000|2021-07-19 03:43:00|6782.3|6767.3|6783.7|6768.7|6783.7|6768.7|6782.3|6767.3|0
1626666200000|2021-07-19 03:43:20|6783.8|6768.8|6783.7|6768.7|6783.8|6768.8|6783.7|6768.7|0
1626666220000|2021-07-19 03:43:40|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|0
1626666230000|2021-07-19 03:43:50|6783.7|6768.7|6783.8|6768.8|6783.8|6768.8|6783.7|6768.7|0
1626666240000|2021-07-19 03:44:00|6782.7|6772.7|6783.8|6768.8|6784.5|6773|6782.7|6768.8|1
1626666250000|2021-07-19 03:44:10|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|0
1626666290000|2021-07-19 03:44:50|6781.3|6771.3|6787|6772|6787.4|6772.8|6781.3|6770|0
1626666300000|2021-07-19 03:45:00|6787.4|6772.4|6785.2|6775.2|6787.4|6775.4|6785|6772.4|0
1626666310000|2021-07-19 03:45:10|6787.4|6772.4|6787.3|6772.3|6787.4|6775.5|6785.4|6771.8|0
1626666340000|2021-07-19 03:45:40|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|0
1626666360000|2021-07-19 03:46:00|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|0
1626666380000|2021-07-19 03:46:20|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|0
1626666390000|2021-07-19 03:46:30|6786.5|6771.5|6785.2|6770.2|6786.5|6771.5|6785.2|6770.2|0
1626666410000|2021-07-19 03:46:50|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|6785.3|6770.3|0
1626666420000|2021-07-19 03:47:00|6786.5|6771.5|6786.7|6771.7|6786.7|6771.7|6786.5|6771.5|0
1626666430000|2021-07-19 03:47:10|6787|6772|6786.7|6771.7|6787|6772|6786.2|6771.2|0
1626666440000|2021-07-19 03:47:20|6786.2|6771.2|6786.7|6771.7|6786.7|6771.7|6786.2|6771.2|0
1626666460000|2021-07-19 03:47:40|6787|6772|6786.5|6771.5|6787|6772|6786.5|6771.5|0
1626666470000|2021-07-19 03:47:50|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786|6771|0
1626666480000|2021-07-19 03:48:00|6784.3|6774.3|6786.7|6771.7|6786.7|6774.3|6784.3|6771.7|1
1626666500000|2021-07-19 03:48:20|6786.5|6771.5|6786.2|6771.2|6786.5|6771.5|6786.2|6771.2|0
1626666520000|2021-07-19 03:48:40|6785.8|6770.8|6785.3|6770.3|6785.8|6770.8|6785.3|6770.3|0
1626666540000|2021-07-19 03:49:00|6785.4|6770.4|6786|6771|6786|6771|6785.4|6770.4|0
1626666560000|2021-07-19 03:49:20|6786.2|6771.2|6786.2|6771.2|6786.5|6771.5|6785.4|6770.4|0
1626666570000|2021-07-19 03:49:30|6785.8|6770.8|6785.8|6770.8|6786|6771|6785.8|6770.8|0
1626666580000|2021-07-19 03:49:40|6786.5|6771.5|6786.7|6771.7|6786.7|6771.7|6786.5|6771.5|0
1626666590000|2021-07-19 03:49:50|6786.9|6771.9|6787.8|6772.8|6787.8|6772.8|6786.9|6771.9|0
1626666600000|2021-07-19 03:50:00|6785.5|6775.5|6786.7|6771.7|6788.5|6778.4|6783.3|6770.8|0
1626666620000|2021-07-19 03:50:20|6786.4|6771.4|6786.2|6771.2|6786.4|6771.4|6785.4|6770.4|0
1626666630000|2021-07-19 03:50:30|6784.8|6769.8|6786|6771|6786|6771|6784.8|6769.8|0
1626666640000|2021-07-19 03:50:40|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|0
1626666680000|2021-07-19 03:51:20|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|0
1626666750000|2021-07-19 03:52:30|6785.4|6770.4|6785.8|6770.8|6785.8|6770.8|6785.3|6770.3|0
1626666770000|2021-07-19 03:52:50|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|0
1626666780000|2021-07-19 03:53:00|6784.6|6769.6|6780.3|6770.3|6784.6|6770.3|6780.3|6768.6|0
1626666800000|2021-07-19 03:53:20|6782.5|6767.5|6782.6|6767.6|6782.6|6767.6|6782.5|6767.5|0
1626666840000|2021-07-19 03:54:00|6782.8|6767.8|6782.1|6767.1|6782.8|6767.8|6782.1|6767.1|0
1626666850000|2021-07-19 03:54:10|6782.5|6767.5|6782.6|6767.6|6782.8|6767.8|6782.5|6767.5|0
1626666870000|2021-07-19 03:54:30|6782.3|6767.3|6781.6|6766.6|6782.3|6767.3|6781|6766|0
1626666880000|2021-07-19 03:54:40|6781.3|6766.3|6781.8|6766.8|6781.8|6766.8|6781.3|6766.3|0
1626666900000|2021-07-19 03:55:00|6781.6|6766.6|6781.6|6766.6|6781.8|6766.8|6781.6|6766.6|0
1626666910000|2021-07-19 03:55:10|6781.3|6766.3|6782.1|6767.1|6782.1|6767.1|6781.3|6766.3|0
1626666920000|2021-07-19 03:55:20|6782.3|6767.3|6780.3|6770.3|6782.3|6770.3|6780.3|6767.3|0
1626666930000|2021-07-19 03:55:30|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|0
1626666960000|2021-07-19 03:56:00|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|0
1626667000000|2021-07-19 03:56:40|6783.9|6768.9|6783.3|6768.3|6783.9|6768.9|6783.3|6768.3|0
1626667030000|2021-07-19 03:57:10|6782.9|6767.9|6781.8|6766.8|6782.9|6767.9|6781.5|6766.5|0
1626667050000|2021-07-19 03:57:30|6782.1|6767.1|6781.6|6766.6|6782.1|6767.1|6781.6|6766.6|0
1626667060000|2021-07-19 03:57:40|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1626667070000|2021-07-19 03:57:50|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|0
1626667110000|2021-07-19 03:58:30|6782.3|6767.3|6781.6|6766.6|6782.3|6767.3|6781.6|6766.6|0
1626667120000|2021-07-19 03:58:40|6779.5|6769.5|6779.5|6769.5|6779.5|6769.5|6779.5|6769.5|0
1626667130000|2021-07-19 03:58:50|6777.8|6771.8|6778.1|6772.1|6778.1|6772.1|6777.8|6771.8|0
1626667140000|2021-07-19 03:59:00|6781.9|6766.9|6779.9|6769.9|6781.9|6769.9|6779.9|6766.9|0
1626667160000|2021-07-19 03:59:20|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|0
1626667170000|2021-07-19 03:59:30|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|0
1626667190000|2021-07-19 03:59:50|6785.3|6770.3|6784.8|6769.8|6785.3|6770.3|6784.8|6769.8|0
1626667220000|2021-07-19 04:00:20|6785.3|6770.3|6786.1|6771.1|6787|6772|6785.3|6770.3|0
1626667230000|2021-07-19 04:00:30|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|0
1626667280000|2021-07-19 04:01:20|6784.6|6774.6|6786.6|6771.6|6787.4|6774.6|6784.6|6771|0
1626667330000|2021-07-19 04:02:10|6786|6771|6786.6|6771.6|6786.6|6771.6|6786|6771|0
1626667370000|2021-07-19 04:02:50|6786.7|6771.7|6787|6772|6787|6772|6786.7|6771.7|0
1626667390000|2021-07-19 04:03:10|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|0
1626667410000|2021-07-19 04:03:30|6787|6772|6787|6772|6787|6772|6787|6772|0
1626667440000|2021-07-19 04:04:00|6784.6|6774.6|6784.6|6774.6|6787.4|6774.7|6784.6|6772|0
1626667450000|2021-07-19 04:04:10|6784.2|6774.2|6784.6|6774.6|6787|6774.6|6784.2|6771.6|0
1626667480000|2021-07-19 04:04:40|6786.6|6771.6|6784.6|6774.6|6786.6|6774.6|6784.6|6771.6|0
1626667490000|2021-07-19 04:04:50|6787|6772|6784.7|6774.7|6787|6774.7|6784.7|6772|0
1626667500000|2021-07-19 04:05:00|6787|6772|6787|6772|6787|6774.6|6784.6|6772|0
1626667520000|2021-07-19 04:05:20|6784.6|6774.6|6784.6|6774.6|6784.6|6774.6|6784.6|6774.6|0
1626667570000|2021-07-19 04:06:10|6787|6772|6783.2|6773.2|6787|6774.5|6783.2|6772|0
1626667650000|2021-07-19 04:07:30|6787|6772|6785.7|6775.7|6787|6775.7|6785.7|6772|0
1626667660000|2021-07-19 04:07:40|6785.1|6775.1|6785.1|6775.1|6785.1|6775.1|6785|6775|0
1626667670000|2021-07-19 04:07:50|6784.6|6774.6|6784.6|6774.6|6784.6|6774.6|6784.6|6774.6|0
1626667680000|2021-07-19 04:08:00|6784.2|6774.2|6785.3|6775.3|6785.3|6775.3|6784.2|6774.2|0
1626667690000|2021-07-19 04:08:10|6784.6|6774.6|6784.6|6774.6|6787|6774.6|6784.2|6771.5|0
1626667710000|2021-07-19 04:08:30|6784.2|6774.2|6784.2|6774.2|6784.2|6774.2|6784.2|6774.2|0
1626667760000|2021-07-19 04:09:20|6786.8|6771.8|6784.6|6774.6|6787|6774.6|6784.6|6771.6|0
1626667770000|2021-07-19 04:09:30|6784.2|6774.2|6784.2|6774.2|6784.2|6774.2|6784.2|6774.2|0
1626667780000|2021-07-19 04:09:40|6786.8|6771.8|6784.6|6774.6|6787|6774.6|6784.2|6771.6|0
1626667810000|2021-07-19 04:10:10|6785|6775|6787.9|6777.9|6788.2|6780.9|6784.6|6775|0
1626667830000|2021-07-19 04:10:30|6788.2|6778.2|6787.9|6777.9|6790.2|6778.2|6787.9|6775.2|0
1626667840000|2021-07-19 04:10:40|6788.2|6778.2|6788.2|6778.2|6788.2|6778.2|6788.2|6778.2|0
1626667850000|2021-07-19 04:10:50|6787.8|6777.8|6787.8|6777.8|6787.8|6777.8|6787.8|6777.8|0
1626667860000|2021-07-19 04:11:00|6788.2|6778.2|6788.2|6778.2|6788.2|6778.2|6788.2|6778.2|0
1626667890000|2021-07-19 04:11:30|6787.8|6777.8|6787.8|6777.8|6790.2|6777.8|6787.7|6775.2|1
1626667900000|2021-07-19 04:11:40|6788.2|6778.2|6788.2|6778.2|6788.2|6778.2|6788.2|6778.2|0
1626667910000|2021-07-19 04:11:50|6787.8|6777.8|6787.8|6777.8|6787.8|6777.8|6787.8|6777.8|0
1626667920000|2021-07-19 04:12:00|6789.6|6774.6|6787.8|6777.8|6789.7|6777.8|6787.8|6774.3|0
1626667930000|2021-07-19 04:12:10|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6788.8|6773.8|0
1626667940000|2021-07-19 04:12:20|6789.2|6774.2|6788.8|6773.8|6789.7|6774.7|6788.8|6773.8|0
1626667980000|2021-07-19 04:13:00|6788.5|6773.5|6789.2|6774.2|6789.2|6774.2|6788.5|6773.5|0
1626667990000|2021-07-19 04:13:10|6790.1|6775.1|6787.8|6777.8|6790.1|6777.8|6787.8|6775.1|0
1626668000000|2021-07-19 04:13:20|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|0
1626668010000|2021-07-19 04:13:30|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|0
1626668020000|2021-07-19 04:13:40|6789.7|6774.7|6788|6778|6789.7|6778|6788|6774.7|0
1626668030000|2021-07-19 04:13:50|6787.8|6777.8|6787.8|6777.8|6787.8|6777.8|6787.8|6777.8|0
1626668070000|2021-07-19 04:14:30|6787.7|6777.7|6787.8|6777.8|6789.7|6777.8|6787.7|6774.7|0
1626668080000|2021-07-19 04:14:40|6788|6778|6787.8|6777.8|6789.9|6778|6787.4|6774.9|0
1626668100000|2021-07-19 04:15:00|6788.2|6778.2|6787.8|6777.8|6788.2|6778.2|6787.8|6777.8|0
1626668140000|2021-07-19 04:15:40|6789.4|6774.4|6787.8|6777.8|6790.2|6777.8|6787.8|6774.4|0
1626668150000|2021-07-19 04:15:50|6790.1|6775.1|6787.8|6777.8|6790.1|6777.8|6787.8|6775.1|0
1626668160000|2021-07-19 04:16:00|6789.8|6774.8|6789.7|6774.7|6789.8|6774.8|6789.7|6774.7|0
1626668170000|2021-07-19 04:16:10|6790.2|6775.2|6787.8|6777.8|6790.2|6777.8|6787.8|6775.2|0
1626668180000|2021-07-19 04:16:20|6789.8|6774.8|6787.7|6777.7|6789.8|6777.7|6787.5|6774.8|0
1626668190000|2021-07-19 04:16:30|6787.3|6777.3|6787.8|6777.8|6787.8|6777.8|6787.3|6777.3|0
1626668200000|2021-07-19 04:16:40|6787.5|6777.5|6787.8|6777.8|6787.8|6777.8|6787.5|6777.5|0
1626668220000|2021-07-19 04:17:00|6787.5|6777.5|6787.8|6777.8|6787.8|6777.8|6787.5|6777.5|0
1626668240000|2021-07-19 04:17:20|6787.7|6777.7|6790.1|6775.1|6790.1|6777.7|6787.7|6775.1|0
1626668250000|2021-07-19 04:17:30|6790.2|6775.2|6787.8|6777.8|6790.2|6777.8|6787.8|6775.2|0
1626668270000|2021-07-19 04:17:50|6790.1|6775.1|6787.8|6777.8|6790.1|6777.8|6787.8|6775.1|0
1626668280000|2021-07-19 04:18:00|6787.7|6777.7|6787.8|6777.8|6787.8|6777.8|6787.3|6777.3|0
1626668300000|2021-07-19 04:18:20|6787.7|6777.7|6790.1|6775.1|6790.1|6777.7|6787.7|6774.7|0
1626668320000|2021-07-19 04:18:40|6789.2|6774.2|6790.1|6775.1|6790.1|6775.1|6789.2|6774.2|0
1626668350000|2021-07-19 04:19:10|6789.7|6774.7|6790.1|6775.1|6790.1|6775.1|6789.7|6774.7|0
1626668360000|2021-07-19 04:19:20|6789.7|6774.7|6789.7|6774.7|6790.1|6775.1|6789.6|6774.6|0
1626668370000|2021-07-19 04:19:30|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|6789.7|6774.7|0
1626668380000|2021-07-19 04:19:40|6789.3|6774.3|6789.7|6774.7|6789.7|6774.7|6788.9|6773.9|0
1626668390000|2021-07-19 04:19:50|6789.3|6774.3|6789.7|6774.7|6789.7|6774.7|6789.3|6774.3|0
1626668410000|2021-07-19 04:20:10|6789.8|6774.8|6787.8|6777.8|6790.2|6777.8|6787.8|6774.8|0
1626668420000|2021-07-19 04:20:20|6790.9|6775.9|6788.2|6778.2|6790.9|6778.3|6787.8|6775.6|0
1626668460000|2021-07-19 04:21:00|6787.8|6777.8|6788.2|6778.2|6788.2|6778.2|6787.8|6777.8|0
1626668500000|2021-07-19 04:21:40|6788.1|6778.1|6788.1|6778.1|6788.1|6778.1|6788.1|6778.1|0
1626668510000|2021-07-19 04:21:50|6787.7|6777.7|6787.7|6777.7|6788.2|6778.2|6787.7|6777.7|0
1626668530000|2021-07-19 04:22:10|6788.2|6778.2|6788.2|6778.2|6788.2|6778.2|6787.7|6777.7|0
1626668540000|2021-07-19 04:22:20|6788.1|6778.1|6788.1|6778.1|6788.2|6778.2|6787.7|6777.7|0
1626668550000|2021-07-19 04:22:30|6787.7|6777.7|6788.1|6778.1|6788.2|6778.2|6787.7|6777.7|0
1626668560000|2021-07-19 04:22:40|6788.2|6778.2|6788.1|6778.1|6788.2|6778.2|6787.7|6777.7|0
1626668570000|2021-07-19 04:22:50|6788.2|6778.2|6787.7|6777.7|6788.2|6778.2|6787.7|6777.7|0
1626668580000|2021-07-19 04:23:00|6788.1|6778.1|6787.3|6777.3|6789.9|6778.2|6787.3|6774.9|0
1626668590000|2021-07-19 04:23:10|6788.8|6773.8|6788.3|6773.3|6788.8|6773.8|6787.8|6772.8|0
1626668600000|2021-07-19 04:23:20|6788.4|6773.4|6788.8|6773.8|6789.2|6776.4|6786.4|6773.4|0
1626668610000|2021-07-19 04:23:30|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|6788.2|6773.2|0
1626668620000|2021-07-19 04:23:40|6788.5|6773.5|6788.3|6773.3|6788.5|6773.5|6788.3|6773.3|0
1626668670000|2021-07-19 04:24:30|6788.8|6773.8|6789.2|6774.2|6789.2|6774.2|6788.7|6773.7|0
1626668680000|2021-07-19 04:24:40|6788.8|6773.8|6789.7|6774.7|6789.7|6774.7|6787.8|6772.8|0
1626668690000|2021-07-19 04:24:50|6789.5|6774.5|6789.4|6774.4|6789.5|6774.5|6789.4|6774.4|0
1626668700000|2021-07-19 04:25:00|6787.2|6777.2|6789.4|6774.4|6790.2|6777.7|6787.2|6774.4|0
1626668710000|2021-07-19 04:25:10|6787.5|6777.5|6787.8|6777.8|6790|6777.8|6787.5|6774.9|0
1626668740000|2021-07-19 04:25:40|6790.2|6775.2|6789.9|6774.9|6790.2|6775.2|6789.5|6774.5|0
1626668750000|2021-07-19 04:25:50|6789.8|6774.8|6789.5|6774.5|6790|6775|6789.4|6774.4|0
1626668760000|2021-07-19 04:26:00|6789.4|6774.4|6789.5|6774.5|6789.5|6774.5|6789.4|6774.4|0
1626668770000|2021-07-19 04:26:10|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1626668780000|2021-07-19 04:26:20|6789.5|6774.5|6787.8|6777.8|6789.5|6777.8|6787.4|6774.5|0
1626668800000|2021-07-19 04:26:40|6788.2|6778.2|6788.2|6778.2|6788.2|6778.2|6787.8|6777.8|0
1626668810000|2021-07-19 04:26:50|6786.8|6780.8|6788.5|6778.5|6788.5|6780.8|6786.8|6778.5|0
1626668820000|2021-07-19 04:27:00|6788.2|6778.2|6788.2|6778.2|6788.2|6778.2|6788.2|6778.2|0
1626668840000|2021-07-19 04:27:20|6787.8|6777.8|6787.3|6777.3|6787.8|6777.8|6787.3|6777.3|0
1626668850000|2021-07-19 04:27:30|6788.5|6778.5|6788.7|6778.7|6788.7|6778.7|6788.2|6778.2|0
1626668860000|2021-07-19 04:27:40|6786.8|6780.8|6792.1|6786.1|6792.5|6786.5|6786.8|6777.8|0
1626668870000|2021-07-19 04:27:50|6792.4|6786.4|6790.9|6784.9|6792.4|6786.4|6790.9|6784.9|0
1626668880000|2021-07-19 04:28:00|6791.2|6785.2|6793.8|6787.8|6794.4|6788.4|6791.2|6785.2|3
1626668930000|2021-07-19 04:28:50|6793.6|6787.6|6793.6|6787.6|6793.8|6787.8|6793.6|6787.6|0
1626668940000|2021-07-19 04:29:00|6793.8|6787.8|6794.4|6788.4|6794.4|6788.4|6793.8|6787.8|0
1626668950000|2021-07-19 04:29:10|6794|6788|6794|6788|6794|6788|6794|6788|0
1626668970000|2021-07-19 04:29:30|6794.2|6788.2|6793.3|6787.3|6795.1|6788.5|6793.3|6785.1|0
1626668990000|2021-07-19 04:29:50|6793.4|6787.4|6793.5|6787.5|6795.1|6787.5|6793.3|6784.8|0
1626669030000|2021-07-19 04:30:30|6795.1|6785.1|6793.3|6787.3|6795.1|6787.8|6793.3|6785.1|0
1626669040000|2021-07-19 04:30:40|6793.4|6787.4|6793.4|6787.4|6793.4|6787.4|6793.4|6787.4|0
1626669070000|2021-07-19 04:31:10|6795.1|6785.1|6793.6|6787.6|6795.1|6787.6|6793.6|6785.1|0
1626669090000|2021-07-19 04:31:30|6795.1|6785.1|6792.2|6786.2|6795.1|6787.5|6792.2|6784.4|0
1626669100000|2021-07-19 04:31:40|6793.9|6783.9|6792.5|6786.5|6794.4|6786.9|6792.5|6783.9|0
1626669120000|2021-07-19 04:32:00|6793.9|6783.9|6792.3|6782.3|6793.9|6783.9|6792.3|6782.3|0
1626669130000|2021-07-19 04:32:10|6792.4|6782.4|6792.8|6777.8|6793.8|6783.2|6791.7|6777.4|0
1626669140000|2021-07-19 04:32:20|6792.1|6777.1|6792.8|6777.8|6792.8|6777.8|6792.1|6777.1|0
1626669180000|2021-07-19 04:33:00|6790.4|6780.4|6790.4|6780.4|6790.4|6780.4|6790.4|6780.4|0
1626669250000|2021-07-19 04:34:10|6792.6|6777.6|6791.9|6776.9|6792.6|6777.6|6791.9|6776.9|0
1626669270000|2021-07-19 04:34:30|6792.3|6777.3|6790.4|6780.4|6792.3|6780.4|6790.4|6777.3|0
1626669280000|2021-07-19 04:34:40|6793.2|6778.2|6793.9|6778.9|6793.9|6778.9|6793.2|6778.2|0
1626669310000|2021-07-19 04:35:10|6794|6779|6794.8|6779.8|6794.8|6779.8|6794|6779|0
1626669350000|2021-07-19 04:35:50|6793.8|6778.8|6794.1|6779.1|6794.1|6779.1|6793.8|6778.8|0
1626669370000|2021-07-19 04:36:10|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|0
1626669420000|2021-07-19 04:37:00|6794.6|6779.6|6794.8|6779.8|6794.8|6779.8|6794.6|6779.6|0
1626669450000|2021-07-19 04:37:30|6794.6|6779.6|6794.6|6779.6|6794.8|6779.8|6794.5|6779.5|0
1626669460000|2021-07-19 04:37:40|6794.8|6779.8|6794.5|6779.5|6794.8|6779.8|6794.5|6779.5|0
1626669470000|2021-07-19 04:37:50|6795.2|6780.2|6793.5|6787.5|6795.2|6787.7|6793.4|6780.2|0
1626669490000|2021-07-19 04:38:10|6794|6788|6794|6788|6794|6788|6794|6788|0
1626669550000|2021-07-19 04:39:10|6792.9|6786.9|6792.5|6786.5|6792.9|6786.9|6792.5|6786.5|0
1626669560000|2021-07-19 04:39:20|6792.1|6786.1|6792.8|6782.8|6793.1|6786.1|6792.1|6782.8|1
1626669570000|2021-07-19 04:39:30|6793.5|6783.5|6794|6784|6794|6784|6793.5|6783.5|0
1626669580000|2021-07-19 04:39:40|6793.6|6783.6|6793.6|6783.6|6793.6|6783.6|6793.6|6783.6|0
1626669610000|2021-07-19 04:40:10|6794|6784|6794|6784|6794|6784|6794|6784|0
1626669620000|2021-07-19 04:40:20|6792.5|6786.5|6792.5|6786.5|6792.5|6786.5|6792.5|6786.5|0
1626669630000|2021-07-19 04:40:30|6794.2|6784.2|6794.2|6784.2|6794.2|6784.2|6794.2|6784.2|0
1626669640000|2021-07-19 04:40:40|6794.4|6784.4|6792.1|6786.1|6794.4|6786.5|6792.1|6784.2|0
1626669670000|2021-07-19 04:41:10|6794.4|6784.4|6794|6784|6794.4|6784.4|6794|6784|0
1626669690000|2021-07-19 04:41:30|6794.4|6784.4|6794.4|6784.4|6794.4|6784.4|6794.4|6784.4|0
1626669740000|2021-07-19 04:42:20|6794|6784|6795.5|6780.5|6795.5|6784|6794|6780|0
1626669820000|2021-07-19 04:43:40|6793.2|6783.2|6794.7|6784.7|6794.7|6786.9|6791.2|6783.2|0
1626669830000|2021-07-19 04:43:50|6792.9|6786.9|6792.9|6786.9|6792.9|6786.9|6792.9|6786.9|0
1626669870000|2021-07-19 04:44:30|6794.2|6784.2|6794.2|6784.2|6794.2|6784.2|6794.2|6784.2|0
1626669880000|2021-07-19 04:44:40|6793.7|6787.7|6794.4|6784.4|6794.4|6787.7|6793.7|6784.4|0
1626669900000|2021-07-19 04:45:00|6794.3|6784.3|6794.3|6784.3|6794.3|6784.3|6794.3|6784.3|0
1626669910000|2021-07-19 04:45:10|6793.6|6783.6|6795.8|6780.8|6795.8|6783.8|6793.6|6780.8|0
1626669920000|2021-07-19 04:45:20|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|0
1626670060000|2021-07-19 04:47:40|6793.1|6783.1|6793.1|6783.1|6793.1|6783.1|6793.1|6783.1|0
1626670080000|2021-07-19 04:48:00|6793.5|6783.5|6793.5|6783.5|6793.6|6783.6|6793.5|6783.5|0
1626670090000|2021-07-19 04:48:10|6793.1|6783.1|6793.1|6783.1|6793.1|6783.1|6793.1|6783.1|0
1626670150000|2021-07-19 04:49:10|6793.8|6783.8|6793.1|6783.1|6793.8|6783.8|6793.1|6783.1|0
1626670170000|2021-07-19 04:49:30|6793.5|6783.5|6793.5|6783.5|6793.6|6783.6|6793.5|6783.5|0
1626670180000|2021-07-19 04:49:40|6793.1|6783.1|6793.1|6783.1|6793.1|6783.1|6793.1|6783.1|0
1626670200000|2021-07-19 04:50:00|6793.5|6783.5|6793.1|6783.1|6793.5|6783.5|6793.1|6783.1|0
1626670210000|2021-07-19 04:50:10|6793.5|6783.5|6793.1|6783.1|6793.5|6783.5|6793.1|6783.1|0
1626670230000|2021-07-19 04:50:30|6793.6|6783.6|6793.5|6783.5|6793.8|6783.8|6793.1|6783.1|0
1626670240000|2021-07-19 04:50:40|6793.1|6783.1|6793.1|6783.1|6793.1|6783.1|6793.1|6783.1|0
1626670260000|2021-07-19 04:51:00|6792.7|6782.7|6792.7|6782.7|6792.7|6782.7|6792.7|6782.7|0
1626670270000|2021-07-19 04:51:10|6793.5|6783.5|6793.5|6783.5|6793.5|6783.5|6793.5|6783.5|0
1626670300000|2021-07-19 04:51:40|6794|6784|6794.3|6784.3|6794.3|6784.3|6794|6784|0
1626670330000|2021-07-19 04:52:10|6794|6784|6794|6784|6794|6784|6794|6784|0
1626670360000|2021-07-19 04:52:40|6793.6|6783.6|6793.6|6783.6|6793.6|6783.6|6793.5|6783.5|0
1626670370000|2021-07-19 04:52:50|6793.2|6783.2|6792.7|6782.7|6793.5|6783.5|6792.7|6782.7|0
1626670380000|2021-07-19 04:53:00|6793.5|6783.5|6793.5|6783.5|6793.5|6783.5|6793.5|6783.5|0
1626670390000|2021-07-19 04:53:10|6793.1|6783.1|6793.5|6783.5|6793.5|6783.5|6792.7|6782.7|0
1626670410000|2021-07-19 04:53:30|6793.1|6783.1|6793.1|6783.1|6793.1|6783.1|6793.1|6783.1|0
1626670420000|2021-07-19 04:53:40|6793.6|6783.6|6793.1|6783.1|6793.6|6783.6|6793.1|6783.1|0
1626670430000|2021-07-19 04:53:50|6789.7|6783.7|6789.7|6783.7|6789.7|6783.7|6789.7|6783.7|0
1626670590000|2021-07-19 04:56:30|6788.7|6782.7|6788.7|6782.7|6788.7|6782.7|6788.7|6782.7|0
1626670730000|2021-07-19 04:58:50|6789.1|6783.1|6789.1|6783.1|6789.1|6783.1|6789.1|6783.1|0
1626670890000|2021-07-19 05:01:30|6788.2|6782.2|6788.4|6782.4|6788.4|6782.4|6788.1|6782.1|1
1626670900000|2021-07-19 05:01:40|6789.4|6783.4|6793.4|6783.4|6795.8|6783.8|6789.4|6780.8|1
1626670910000|2021-07-19 05:01:50|6793.1|6783.1|6793.8|6783.8|6793.8|6783.8|6793.1|6783.1|0
1626670920000|2021-07-19 05:02:00|6793.1|6783.1|6794.3|6784.3|6794.3|6784.3|6793.1|6783.1|1
1626670930000|2021-07-19 05:02:10|6794.2|6784.2|6794.2|6784.2|6794.2|6784.2|6794.2|6784.2|0
1626670980000|2021-07-19 05:03:00|6793.8|6783.8|6792.8|6786.8|6794.7|6786.8|6792.8|6783|0
1626671010000|2021-07-19 05:03:30|6794.2|6784.2|6793.8|6783.8|6794.2|6784.2|6793.4|6783.4|0
1626671020000|2021-07-19 05:03:40|6793.4|6783.4|6793.4|6783.4|6793.4|6783.4|6793.4|6783.4|0
1626671040000|2021-07-19 05:04:00|6793.8|6783.8|6793.8|6783.8|6793.8|6783.8|6793.8|6783.8|0
1626671050000|2021-07-19 05:04:10|6793.4|6783.4|6793.8|6783.8|6793.8|6783.8|6793.4|6783.4|0
1626671090000|2021-07-19 05:04:50|6793.9|6783.9|6793.5|6783.5|6793.9|6783.9|6793.5|6783.5|0
1626671100000|2021-07-19 05:05:00|6793.9|6783.9|6793.9|6783.9|6793.9|6783.9|6793.5|6783.5|0
1626671110000|2021-07-19 05:05:10|6793.5|6783.5|6793.5|6783.5|6793.5|6783.5|6793.5|6783.5|0
1626671120000|2021-07-19 05:05:20|6793.9|6783.9|6793.9|6783.9|6793.9|6783.9|6793.9|6783.9|0
1626671130000|2021-07-19 05:05:30|6794.3|6784.3|6794.3|6784.3|6794.3|6784.3|6794.3|6784.3|0
1626671160000|2021-07-19 05:06:00|6792.8|6786.8|6794.3|6784.3|6794.3|6786.8|6792.8|6784.3|0
1626671180000|2021-07-19 05:06:20|6792.5|6786.5|6792.5|6786.5|6792.5|6786.5|6792.5|6786.5|0
1626671190000|2021-07-19 05:06:30|6792.9|6786.9|6792.9|6786.9|6792.9|6786.9|6792.9|6786.9|0
1626671200000|2021-07-19 05:06:40|6793.3|6787.3|6793.3|6787.3|6793.3|6787.3|6793.3|6787.3|0
1626671210000|2021-07-19 05:06:50|6795.5|6785.5|6796.8|6790.8|6796.8|6790.8|6795.5|6785.5|0
1626671220000|2021-07-19 05:07:00|6796.6|6790.6|6796.9|6790.9|6796.9|6790.9|6796.6|6790.6|0
1626671250000|2021-07-19 05:07:30|6797.4|6791.4|6798|6792|6798|6792|6797.4|6791.4|13
1626671260000|2021-07-19 05:07:40|6799.5|6793.5|6799.8|6793.8|6800.1|6794.1|6799.5|6793.5|3
1626671280000|2021-07-19 05:08:00|6800.9|6794.9|6799.6|6793.6|6800.9|6794.9|6799.3|6793.3|5
1626671300000|2021-07-19 05:08:20|6798.9|6792.9|6799.4|6789.4|6799.4|6792.9|6798.9|6789.4|0
1626671310000|2021-07-19 05:08:30|6799.8|6789.8|6799.8|6789.8|6799.8|6789.8|6799.8|6789.8|0
1626671330000|2021-07-19 05:08:50|6799.4|6789.4|6799.4|6789.4|6799.8|6789.8|6799.4|6789.4|0
1626671340000|2021-07-19 05:09:00|6798.7|6788.7|6800.3|6790.3|6800.3|6790.3|6798.7|6788.7|0
1626671350000|2021-07-19 05:09:10|6800.6|6790.6|6800.6|6790.6|6800.6|6790.6|6800.6|6790.6|0
1626671370000|2021-07-19 05:09:30|6800.3|6790.3|6799.4|6789.4|6800.3|6790.3|6799.4|6789.4|0
1626671400000|2021-07-19 05:10:00|6799.8|6789.8|6800.1|6790.1|6800.1|6790.1|6799.4|6789.4|0
1626671410000|2021-07-19 05:10:10|6800.3|6790.3|6799.4|6789.4|6800.6|6790.6|6799.4|6789.4|0
1626671420000|2021-07-19 05:10:20|6799|6789|6798|6788|6799|6789|6797.9|6787.9|0
1626671490000|2021-07-19 05:11:30|6799.8|6784.8|6801|6786|6801.4|6788.4|6798.4|6784.8|0
1626671500000|2021-07-19 05:11:40|6798.4|6788.4|6801|6786|6801|6788.4|6798.4|6785.9|0
1626671530000|2021-07-19 05:12:10|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|0
1626671540000|2021-07-19 05:12:20|6798|6788|6798|6788|6798|6788|6798|6788|0
1626671570000|2021-07-19 05:12:50|6799.1|6784.1|6800.1|6785.1|6800.4|6787.4|6797.4|6784|0
1626671590000|2021-07-19 05:13:10|6797.4|6787.4|6800.6|6785.6|6800.6|6787.4|6797.4|6784.9|0
1626671600000|2021-07-19 05:13:20|6798|6788|6798.6|6788.6|6798.6|6788.6|6798|6788|0
1626671630000|2021-07-19 05:13:50|6798.8|6788.8|6801.4|6786.4|6801.4|6788.8|6798.8|6786.4|0
1626671640000|2021-07-19 05:14:00|6800.9|6785.9|6798.8|6783.8|6801|6788.4|6798.4|6783.8|0
1626671670000|2021-07-19 05:14:30|6798.6|6783.6|6795.6|6785.6|6798.6|6785.6|6795.6|6783.3|0
1626671680000|2021-07-19 05:14:40|6796|6786|6796|6786|6796|6786|6796|6786|0
1626671690000|2021-07-19 05:14:50|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|0
1626671700000|2021-07-19 05:15:00|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6798.8|6783.8|0
1626671710000|2021-07-19 05:15:10|6799.8|6784.8|6801.8|6786.8|6801.8|6786.8|6799.8|6784.8|0
1626671720000|2021-07-19 05:15:20|6801.3|6786.3|6800.8|6785.8|6801.3|6786.3|6800.8|6785.8|0
1626671730000|2021-07-19 05:15:30|6800.7|6785.7|6797.7|6787.7|6800.9|6787.7|6797.7|6785.7|0
1626671740000|2021-07-19 05:15:40|6800.4|6785.4|6800.2|6785.2|6800.4|6787.6|6797.6|6785.2|0
1626671760000|2021-07-19 05:16:00|6800.1|6785.1|6800.5|6785.5|6800.7|6787.9|6797.9|6785.1|0
1626671770000|2021-07-19 05:16:10|6797.7|6787.7|6797.7|6787.7|6797.7|6787.7|6797.7|6787.7|0
1626671790000|2021-07-19 05:16:30|6799.7|6784.7|6801.9|6795.9|6801.9|6795.9|6799.7|6784.7|2
1626671800000|2021-07-19 05:16:40|6802.2|6796.2|6802.2|6796.2|6802.2|6796.2|6802.2|6796.2|0
1626671810000|2021-07-19 05:16:50|6801.9|6795.9|6801.9|6795.9|6801.9|6795.9|6801.9|6795.9|0
1626671830000|2021-07-19 05:17:10|6802.2|6796.2|6801.9|6795.9|6802.2|6796.2|6801.9|6795.9|0
1626671860000|2021-07-19 05:17:40|6802.2|6796.2|6802.2|6796.2|6802.2|6796.2|6802.2|6796.2|0
1626671880000|2021-07-19 05:18:00|6801.9|6795.9|6801.9|6795.9|6801.9|6795.9|6801.9|6795.9|0
1626671920000|2021-07-19 05:18:40|6806.1|6796.1|6806.1|6796.1|6806.1|6796.1|6806.1|6796.1|16
1626671940000|2021-07-19 05:19:00|6803.1|6797.1|6802.7|6796.7|6803.1|6797.1|6802.7|6796.7|0
1626671950000|2021-07-19 05:19:10|6803.5|6797.5|6807.9|6797.9|6807.9|6799.5|6803.5|6797.5|0
1626671970000|2021-07-19 05:19:30|6808.4|6798.4|6808.4|6798.4|6808.7|6798.7|6808.4|6798.4|0
1626671980000|2021-07-19 05:19:40|6807.4|6801.4|6811.4|6805.4|6811.7|6805.7|6807.4|6801.4|1
1626671990000|2021-07-19 05:19:50|6811|6805|6811.2|6805.2|6811.2|6805.2|6810.9|6804.9|0
1626672000000|2021-07-19 05:20:00|6811.6|6805.6|6811.2|6805.2|6811.6|6805.6|6811.2|6805.2|0
1626672030000|2021-07-19 05:20:30|6811.1|6805.1|6807.4|6801.4|6811.1|6805.1|6807.4|6799.7|1
1626672040000|2021-07-19 05:20:40|6807.2|6801.2|6808.2|6798.2|6810.7|6801.2|6807.2|6795.4|0
1626672050000|2021-07-19 05:20:50|6807.7|6797.7|6807.4|6797.4|6807.9|6797.9|6807.4|6797.4|0
1626672070000|2021-07-19 05:21:10|6807.2|6797.2|6806.9|6796.9|6807.2|6797.2|6806.1|6796.1|0
1626672090000|2021-07-19 05:21:30|6805.4|6799.4|6808.2|6798.2|6808.2|6799.4|6805.4|6798.2|0
1626672100000|2021-07-19 05:21:40|6809|6799|6809|6799|6809|6799|6809|6799|0
1626672110000|2021-07-19 05:21:50|6807.5|6801.5|6809|6799|6809.2|6802.1|6806.7|6798.6|0
1626672120000|2021-07-19 05:22:00|6807.1|6801.1|6809|6799|6809|6801.1|6807.1|6799|0
1626672130000|2021-07-19 05:22:10|6807.1|6801.1|6807.2|6801.2|6807.2|6801.2|6807.1|6801.1|0
1626672140000|2021-07-19 05:22:20|6808.5|6798.5|6806.7|6800.7|6808.6|6800.7|6806.7|6798.1|0
1626672150000|2021-07-19 05:22:30|6808.8|6798.8|6807.1|6801.1|6808.8|6801.1|6807.1|6798.8|0
1626672160000|2021-07-19 05:22:40|6807.4|6801.4|6807.6|6801.6|6809.7|6802.1|6807.4|6799.7|0
1626672180000|2021-07-19 05:23:00|6807.7|6801.7|6807.6|6801.6|6808.1|6802.1|6807.6|6801.6|0
1626672190000|2021-07-19 05:23:10|6807.7|6801.7|6808.1|6802.1|6808.1|6802.1|6807.6|6801.6|0
1626672230000|2021-07-19 05:23:50|6807.4|6801.4|6808.5|6798.5|6808.5|6801.4|6807.4|6798.5|1
1626672240000|2021-07-19 05:24:00|6808.1|6798.1|6807.6|6797.6|6808.5|6798.6|6804.6|6796.9|1
1626672250000|2021-07-19 05:24:10|6805.5|6799.5|6805.6|6799.6|6805.6|6799.6|6805.1|6799.1|0
1626672260000|2021-07-19 05:24:20|6805.5|6799.5|6805.1|6799.1|6805.5|6799.5|6805.1|6799.1|0
1626672290000|2021-07-19 05:24:50|6805|6799|6804.6|6798.6|6805|6799|6804.6|6798.6|0
1626672310000|2021-07-19 05:25:10|6804.7|6798.7|6807.6|6797.6|6807.6|6798.7|6804.7|6797.6|0
1626672340000|2021-07-19 05:25:40|6808|6798|6808|6798|6808|6798|6808|6798|0
1626672360000|2021-07-19 05:26:00|6807.6|6797.6|6807.6|6797.6|6807.6|6797.6|6807.6|6797.6|0
1626672380000|2021-07-19 05:26:20|6805.5|6799.5|6805.5|6799.5|6805.5|6799.5|6805.5|6799.5|0
1626672390000|2021-07-19 05:26:30|6805.1|6799.1|6805.1|6799.1|6805.1|6799.1|6805.1|6799.1|0
1626672400000|2021-07-19 05:26:40|6806.5|6800.5|6809|6799|6809|6800.5|6806.5|6799|0
1626672410000|2021-07-19 05:26:50|6807.2|6801.2|6807.6|6801.6|6809|6801.6|6807.2|6799|0
1626672420000|2021-07-19 05:27:00|6807.7|6801.7|6808.6|6802.6|6808.6|6802.6|6807.7|6801.7|0
1626672430000|2021-07-19 05:27:10|6808.3|6802.3|6808|6802|6808.3|6802.3|6808|6802|0
1626672440000|2021-07-19 05:27:20|6808.1|6802.1|6808|6802|6808.1|6802.1|6807.6|6801.6|0
1626672450000|2021-07-19 05:27:30|6807.6|6801.6|6807.6|6801.6|6807.6|6801.6|6807.6|6801.6|0
1626672470000|2021-07-19 05:27:50|6807.7|6801.7|6808.8|6802.8|6808.8|6802.8|6807.7|6801.7|4
1626672480000|2021-07-19 05:28:00|6809.5|6803.5|6808.8|6802.8|6809.5|6803.5|6808.8|6802.8|1
1626672490000|2021-07-19 05:28:10|6808.5|6802.5|6808.1|6802.1|6808.5|6802.5|6808.1|6802.1|0
1626672530000|2021-07-19 05:28:50|6807.6|6801.6|6807.6|6801.6|6807.6|6801.6|6807.6|6801.6|0
1626672550000|2021-07-19 05:29:10|6807.9|6801.9|6808.1|6802.1|6808.1|6802.1|6807.6|6801.6|0
1626672580000|2021-07-19 05:29:40|6808.4|6802.4|6808.1|6802.1|6808.4|6802.4|6808.1|6802.1|0
1626672590000|2021-07-19 05:29:50|6808.6|6802.6|6808.4|6802.4|6808.6|6802.6|6808.4|6802.4|0
1626672600000|2021-07-19 05:30:00|6808.9|6802.9|6817.9|6811.9|6817.9|6811.9|6808.9|6802.9|4
1626672610000|2021-07-19 05:30:10|6817.8|6811.8|6821.1|6811.1|6822.1|6813.2|6816.6|6809.9|4
1626672620000|2021-07-19 05:30:20|6819.6|6813.6|6819.6|6813.6|6820.1|6814.1|6819.2|6813.2|0
1626672630000|2021-07-19 05:30:30|6819.7|6813.7|6818.4|6812.4|6821.4|6813.7|6818.4|6810.7|0
1626672640000|2021-07-19 05:30:40|6818.1|6812.1|6817.2|6811.2|6818.1|6812.1|6817.2|6811.2|0
1626672650000|2021-07-19 05:30:50|6817.6|6811.6|6817.6|6811.6|6817.6|6811.6|6817.6|6811.6|0
1626672660000|2021-07-19 05:31:00|6817.2|6811.2|6816.8|6810.8|6817.7|6811.7|6816.8|6810.8|0
1626672670000|2021-07-19 05:31:10|6817.2|6811.2|6817.2|6811.2|6817.2|6811.2|6817.2|6811.2|0
1626672680000|2021-07-19 05:31:20|6816.7|6810.7|6814.2|6808.2|6816.7|6810.7|6814.2|6808.2|0
1626672690000|2021-07-19 05:31:30|6813.2|6807.2|6813.2|6807.2|6813.2|6807.2|6813.2|6807.2|0
1626672700000|2021-07-19 05:31:40|6811.2|6805.2|6811.6|6805.6|6811.6|6805.6|6811.2|6805.2|0
1626672710000|2021-07-19 05:31:50|6811.2|6805.2|6809.8|6803.8|6811.2|6805.2|6809.8|6803.8|0
1626672720000|2021-07-19 05:32:00|6809.7|6803.7|6808.4|6802.4|6809.7|6803.7|6808.4|6802.4|0
1626672730000|2021-07-19 05:32:10|6807.9|6801.9|6807.9|6801.9|6808.3|6802.3|6807.9|6801.9|0
1626672740000|2021-07-19 05:32:20|6808.3|6802.3|6808.3|6802.3|6808.3|6802.3|6808.3|6802.3|0
1626672750000|2021-07-19 05:32:30|6808.4|6802.4|6812.1|6806.1|6812.1|6806.1|6808.4|6802.4|1
1626672760000|2021-07-19 05:32:40|6811.7|6805.7|6811.6|6805.6|6811.7|6805.7|6811.6|6805.6|0
1626672770000|2021-07-19 05:32:50|6811.7|6805.7|6811.5|6805.5|6812|6806|6811.5|6805.5|0
1626672790000|2021-07-19 05:33:10|6812.9|6802.9|6812.4|6802.4|6812.9|6804.5|6810.5|6802|0
1626672800000|2021-07-19 05:33:20|6810.3|6804.3|6810.9|6800.9|6810.9|6804.3|6808.5|6800.4|0
1626672810000|2021-07-19 05:33:30|6813.5|6798.5|6807.9|6801.9|6813.5|6801.9|6807|6798.5|0
1626672820000|2021-07-19 05:33:40|6809.8|6799.8|6810.9|6800.9|6810.9|6801.9|6807.5|6799.8|0
1626672840000|2021-07-19 05:34:00|6806.9|6801.9|6810.9|6800.9|6813.3|6801.9|6806.9|6798.3|0
1626672850000|2021-07-19 05:34:10|6810.8|6800.8|6804.9|6798.9|6810.8|6801.9|6804.8|6798.8|0
1626672860000|2021-07-19 05:34:20|6803.5|6797.5|6800.1|6794.1|6803.5|6797.5|6800.1|6794.1|3
1626672870000|2021-07-19 05:34:30|6801.4|6795.4|6800.9|6794.9|6801.4|6795.4|6800.9|6794.9|0
1626672880000|2021-07-19 05:34:40|6801.4|6795.4|6801.8|6795.8|6801.8|6795.8|6801.4|6795.4|0
1626672890000|2021-07-19 05:34:50|6801.7|6795.7|6801.3|6795.3|6801.7|6795.7|6801.3|6795.3|0
1626672900000|2021-07-19 05:35:00|6800.6|6794.6|6804.8|6794.8|6804.8|6794.9|6800.6|6793.9|0
1626672910000|2021-07-19 05:35:10|6805.2|6795.2|6805.2|6795.2|6805.2|6795.2|6805.2|6795.2|0
1626672940000|2021-07-19 05:35:40|6804.8|6794.8|6804.8|6794.8|6804.8|6794.8|6804.8|6794.8|0
1626672970000|2021-07-19 05:36:10|6804.7|6794.7|6805|6795|6805.2|6795.2|6804.4|6794.4|0
1626672980000|2021-07-19 05:36:20|6801.8|6795.8|6804.7|6794.7|6804.7|6795.8|6801.8|6794.7|0
1626672990000|2021-07-19 05:36:30|6804.3|6794.3|6805|6795|6805.2|6795.2|6804.3|6794.3|1
1626673000000|2021-07-19 05:36:40|6804.3|6794.3|6803.9|6793.9|6804.3|6795.8|6801.8|6793.9|0
1626673010000|2021-07-19 05:36:50|6801.8|6795.8|6801.8|6795.8|6801.8|6795.8|6801.8|6795.8|0
1626673030000|2021-07-19 05:37:10|6801.3|6795.3|6799.9|6793.9|6801.3|6795.3|6799.9|6793.9|0
1626673040000|2021-07-19 05:37:20|6801.4|6791.4|6801.4|6791.4|6801.4|6791.4|6801.4|6791.4|0
1626673050000|2021-07-19 05:37:30|6800.7|6790.7|6800.7|6790.7|6800.7|6790.7|6800.7|6790.7|0
1626673060000|2021-07-19 05:37:40|6801|6791|6798.5|6792.5|6801|6792.5|6798.5|6791|0
1626673070000|2021-07-19 05:37:50|6797.7|6791.7|6796.3|6790.3|6798.3|6791.7|6795.8|6788.3|0
1626673080000|2021-07-19 05:38:00|6795.8|6789.8|6792|6786|6797.3|6789.8|6791.3|6785.3|0
1626673090000|2021-07-19 05:38:10|6792.3|6786.3|6791.9|6785.9|6792.4|6786.4|6791.9|6785.9|0
1626673100000|2021-07-19 05:38:20|6792|6786|6792|6786|6792|6786|6792|6786|0
1626673110000|2021-07-19 05:38:30|6792.4|6786.4|6791.9|6785.9|6792.4|6786.4|6791.9|6785.9|0
1626673130000|2021-07-19 05:38:50|6792.8|6786.8|6792.4|6786.4|6792.8|6786.8|6792.4|6786.4|0
1626673140000|2021-07-19 05:39:00|6795.3|6785.3|6792.4|6786.4|6795.3|6787.2|6791.7|6785.3|0
1626673150000|2021-07-19 05:39:10|6792.8|6786.8|6792.8|6786.8|6792.8|6786.8|6792.8|6786.8|0
1626673160000|2021-07-19 05:39:20|6795.3|6785.3|6801.1|6786.1|6801.1|6787.3|6795.3|6784.5|0
1626673170000|2021-07-19 05:39:30|6800.4|6785.4|6800.4|6785.4|6800.9|6785.9|6800.4|6785.4|0
1626673210000|2021-07-19 05:40:10|6800.5|6785.5|6800.3|6785.3|6800.5|6785.5|6800.3|6785.3|0
1626673240000|2021-07-19 05:40:40|6797.3|6787.3|6797.3|6787.3|6797.3|6787.3|6797.3|6787.3|0
1626673250000|2021-07-19 05:40:50|6797.1|6787.1|6793.2|6787.2|6797.1|6787.2|6793.2|6786.4|0
1626673260000|2021-07-19 05:41:00|6795.3|6785.3|6795.7|6785.7|6796.2|6787.5|6791.9|6785.3|0
1626673280000|2021-07-19 05:41:20|6793.5|6787.5|6792.3|6782.3|6793.5|6787.5|6790.2|6782.3|0
1626673290000|2021-07-19 05:41:30|6792.7|6782.7|6792.7|6782.7|6792.7|6784.5|6789.2|6781.4|0
1626673300000|2021-07-19 05:41:40|6793|6783|6790.9|6784.9|6793|6784.9|6790.9|6783|1
1626673320000|2021-07-19 05:42:00|6790.1|6784.1|6789.5|6783.5|6790.1|6784.1|6789.5|6783.5|0
1626673330000|2021-07-19 05:42:10|6788.3|6782.3|6788.3|6782.3|6788.3|6782.3|6788.3|6782.3|1
1626673340000|2021-07-19 05:42:20|6787.8|6781.8|6787.8|6781.8|6787.8|6781.8|6787.8|6781.8|0
1626673370000|2021-07-19 05:42:50|6787.3|6781.3|6787.5|6781.5|6787.5|6781.5|6787.1|6781.1|2
1626673380000|2021-07-19 05:43:00|6789.6|6783.6|6789.3|6783.3|6791.1|6783.6|6789.3|6781.1|2
1626673390000|2021-07-19 05:43:10|6789.6|6783.6|6788.6|6782.6|6789.6|6783.6|6788.6|6782.6|0
1626673400000|2021-07-19 05:43:20|6790.8|6780.8|6788.6|6782.6|6790.8|6782.6|6788.3|6780.8|0
1626673410000|2021-07-19 05:43:30|6790.8|6780.8|6792.1|6782.1|6792.1|6782.1|6790.8|6780.8|0
1626673420000|2021-07-19 05:43:40|6792|6782|6791.1|6781.1|6792|6782|6791.1|6781.1|0
1626673430000|2021-07-19 05:43:50|6791.8|6781.8|6791.8|6781.8|6791.8|6781.8|6791.8|6781.8|0
1626673440000|2021-07-19 05:44:00|6791.6|6781.6|6790.4|6780.4|6791.8|6781.8|6790.4|6780.4|0
1626673450000|2021-07-19 05:44:10|6790.5|6780.5|6791.3|6781.3|6791.3|6781.3|6790.5|6780.5|0
1626673460000|2021-07-19 05:44:20|6790.9|6780.9|6790.4|6780.4|6791.3|6781.3|6790.4|6780.4|0
1626673470000|2021-07-19 05:44:30|6788.3|6782.3|6786.9|6780.9|6788.3|6782.3|6786.9|6780.9|0
1626673480000|2021-07-19 05:44:40|6786.1|6780.1|6786.1|6780.1|6786.1|6780.1|6786.1|6780.1|0
1626673490000|2021-07-19 05:44:50|6784.4|6778.4|6784.1|6778.1|6784.4|6778.4|6783.4|6777.4|0
1626673510000|2021-07-19 05:45:10|6783.8|6777.8|6784.5|6778.5|6784.5|6778.5|6783.8|6777.8|0
1626673520000|2021-07-19 05:45:20|6784.1|6778.1|6784.1|6778.1|6784.5|6778.5|6784.1|6778.1|0
1626673530000|2021-07-19 05:45:30|6784.3|6778.3|6784.6|6778.6|6784.6|6778.6|6784.3|6778.3|0
1626673540000|2021-07-19 05:45:40|6789.1|6779.1|6785.4|6779.4|6792.6|6780.6|6785.4|6777.6|1
1626673550000|2021-07-19 05:45:50|6785.8|6779.8|6786.1|6780.1|6786.1|6780.1|6785.8|6779.8|0
1626673560000|2021-07-19 05:46:00|6786.5|6780.5|6786.5|6780.5|6786.5|6780.5|6786.5|6780.5|0
1626673580000|2021-07-19 05:46:20|6785.7|6779.7|6786.1|6780.1|6786.1|6780.1|6785.7|6779.7|0
1626673590000|2021-07-19 05:46:30|6786.5|6780.5|6786.5|6780.5|6786.5|6780.5|6786.5|6780.5|0
1626673600000|2021-07-19 05:46:40|6786.1|6780.1|6787|6781|6787.6|6781.6|6785.4|6779.4|0
1626673610000|2021-07-19 05:46:50|6786.6|6780.6|6786.6|6780.6|6786.6|6780.6|6786.6|6780.6|0
1626673620000|2021-07-19 05:47:00|6786.2|6780.2|6786.2|6780.2|6786.2|6780.2|6786.2|6780.2|0
1626673630000|2021-07-19 05:47:10|6785.9|6779.9|6785.9|6779.9|6785.9|6779.9|6785.9|6779.9|0
1626673640000|2021-07-19 05:47:20|6785.5|6779.5|6784.7|6778.7|6785.5|6779.5|6784.5|6778.5|0
1626673650000|2021-07-19 05:47:30|6784|6778|6783.4|6777.4|6784|6778|6783.4|6777.4|0
1626673660000|2021-07-19 05:47:40|6783.9|6777.9|6783.4|6777.4|6784.2|6778.2|6783.4|6777.4|0
1626673670000|2021-07-19 05:47:50|6783.2|6777.2|6782.9|6776.9|6783.7|6777.7|6782.9|6776.9|0
1626673680000|2021-07-19 05:48:00|6783.2|6777.2|6780.5|6774.5|6783.2|6777.2|6780.5|6774.5|0
1626673690000|2021-07-19 05:48:10|6780.9|6774.9|6780.9|6774.9|6780.9|6774.9|6780.9|6774.9|0
1626673700000|2021-07-19 05:48:20|6780.5|6774.5|6779.6|6773.6|6780.5|6774.5|6779.6|6773.6|0
1626673710000|2021-07-19 05:48:30|6780|6774|6780|6774|6780|6774|6780|6774|0
1626673730000|2021-07-19 05:48:50|6779.6|6773.6|6779.6|6773.6|6779.6|6773.6|6779.6|6773.6|0
1626673740000|2021-07-19 05:49:00|6780|6774|6779.6|6773.6|6780|6774|6779.6|6773.6|0
1626673760000|2021-07-19 05:49:20|6779.5|6773.5|6778.4|6772.4|6779.5|6773.5|6778.4|6772.4|0
1626673770000|2021-07-19 05:49:30|6778.7|6772.7|6782.4|6776.4|6782.4|6776.4|6778.7|6772.7|1
1626673780000|2021-07-19 05:49:40|6783.6|6777.6|6783.7|6773.7|6783.7|6777.6|6782.6|6773.7|0
1626673790000|2021-07-19 05:49:50|6783.2|6773.2|6783.7|6773.7|6783.7|6775.9|6781.5|6773.1|0
1626673800000|2021-07-19 05:50:00|6781.2|6775.2|6780.9|6774.9|6781.2|6775.2|6780.9|6774.9|0
1626673820000|2021-07-19 05:50:20|6780.4|6774.4|6780.4|6774.4|6780.4|6774.4|6780.4|6774.4|0
1626673850000|2021-07-19 05:50:50|6780|6774|6779.6|6773.6|6780|6774|6779.6|6773.6|0
1626673860000|2021-07-19 05:51:00|6780|6774|6780|6774|6780|6774|6780|6774|0
1626673890000|2021-07-19 05:51:30|6780.9|6774.9|6783.4|6773.4|6783.7|6775.7|6780.9|6773.4|0
1626673900000|2021-07-19 05:51:40|6780.9|6774.9|6786|6776|6786|6778.2|6780.7|6774.7|0
1626673910000|2021-07-19 05:51:50|6784.2|6778.2|6783.9|6777.9|6786|6778.9|6783.7|6776|0
1626673920000|2021-07-19 05:52:00|6783.7|6777.7|6782|6776|6783.9|6777.9|6782|6776|0
1626673930000|2021-07-19 05:52:10|6781.5|6775.5|6780.1|6774.1|6781.5|6775.5|6779.7|6773.7|0
1626673940000|2021-07-19 05:52:20|6779.6|6773.6|6779.6|6773.6|6780.1|6774.1|6779.6|6773.6|0
1626673950000|2021-07-19 05:52:30|6779.2|6773.2|6779.2|6773.2|6779.6|6773.6|6779.2|6773.2|0
1626673960000|2021-07-19 05:52:40|6779.6|6773.6|6779.6|6773.6|6779.6|6773.6|6779.6|6773.6|0
1626673970000|2021-07-19 05:52:50|6780.5|6774.5|6780.5|6774.5|6780.5|6774.5|6780.5|6774.5|0
1626673980000|2021-07-19 05:53:00|6780.2|6774.2|6778.6|6772.6|6780.2|6774.2|6778.6|6772.6|0
1626673990000|2021-07-19 05:53:10|6779.2|6773.2|6779.6|6773.6|6779.6|6773.6|6779.2|6773.2|1
1626674000000|2021-07-19 05:53:20|6779.5|6773.5|6779.1|6773.1|6779.5|6773.5|6779.1|6773.1|0
1626674040000|2021-07-19 05:54:00|6779.6|6773.6|6779.6|6773.6|6779.6|6773.6|6779.1|6773.1|0
1626674070000|2021-07-19 05:54:30|6779.7|6773.7|6780.1|6774.1|6780.1|6774.1|6779.7|6773.7|0
1626674080000|2021-07-19 05:54:40|6781.9|6775.9|6782.4|6776.4|6785.7|6777|6781.9|6775.4|0
1626674090000|2021-07-19 05:54:50|6781.5|6775.5|6782|6776|6783.6|6777.6|6781.5|6775.5|0
1626674100000|2021-07-19 05:55:00|6785.4|6775.4|6782.4|6776.4|6785.7|6777.2|6782|6775|1
1626674110000|2021-07-19 05:55:10|6782|6776|6785.3|6775.3|6785.3|6776.5|6781.9|6775.3|0
1626674120000|2021-07-19 05:55:20|6785.7|6775.7|6783.5|6777.5|6785.7|6777.8|6783.5|6775.7|0
1626674130000|2021-07-19 05:55:30|6783.8|6777.8|6783.8|6777.8|6785.7|6777.8|6782.7|6775.3|0
1626674160000|2021-07-19 05:56:00|6787.3|6777.3|6784.8|6778.8|6787.7|6779.6|6784.8|6777.3|0
1626674180000|2021-07-19 05:56:20|6784.3|6778.3|6784.3|6778.3|6784.3|6778.3|6784.3|6778.3|0
1626674190000|2021-07-19 05:56:30|6784.5|6778.5|6784.8|6778.8|6788.6|6778.8|6784.5|6777|0
1626674200000|2021-07-19 05:56:40|6787.3|6777.3|6786.8|6780.8|6788.7|6780.8|6784.5|6777.3|0
1626674210000|2021-07-19 05:56:50|6784.8|6778.8|6783.5|6777.5|6784.8|6778.8|6783.5|6777.5|0
1626674220000|2021-07-19 05:57:00|6783.8|6777.8|6784.3|6778.3|6784.3|6778.3|6783.5|6777.5|0
1626674230000|2021-07-19 05:57:10|6784.7|6778.7|6784.3|6778.3|6788.3|6780.8|6784.3|6778.3|0
1626674250000|2021-07-19 05:57:30|6784|6778|6784|6778|6784|6778|6784|6778|0
1626674280000|2021-07-19 05:58:00|6784.3|6778.3|6784.3|6778.3|6785.1|6779.1|6784.3|6778.3|0
1626674300000|2021-07-19 05:58:20|6784.7|6778.7|6785.8|6779.8|6787.6|6780.2|6784.7|6777.6|0
1626674310000|2021-07-19 05:58:30|6788|6778|6787.8|6777.8|6788|6778|6787.8|6777.8|0
1626674320000|2021-07-19 05:58:40|6786|6780|6786.8|6780.8|6786.8|6780.8|6785|6779|0
1626674330000|2021-07-19 05:58:50|6788.3|6778.3|6786.2|6780.2|6788.3|6780.6|6786.2|6778|0
1626674340000|2021-07-19 05:59:00|6785.8|6779.8|6786.2|6780.2|6788.3|6780.2|6785|6778.3|0
1626674350000|2021-07-19 05:59:10|6788|6778|6786.8|6780.8|6788|6780.8|6786.5|6778|0
1626674360000|2021-07-19 05:59:20|6789.3|6779.3|6787.8|6781.8|6789.3|6781.8|6787.8|6779.3|0
1626674370000|2021-07-19 05:59:30|6787.7|6781.7|6787.7|6781.7|6787.7|6781.7|6787.7|6781.7|0
1626674380000|2021-07-19 05:59:40|6787.1|6781.1|6786.3|6780.3|6787.1|6781.1|6786.3|6780.3|0
1626674390000|2021-07-19 05:59:50|6786.5|6780.5|6786.8|6780.8|6786.8|6780.8|6786.5|6780.5|0
1626674400000|2021-07-19 06:00:00|6786.7|6780.7|6784.7|6778.7|6786.7|6780.7|6783|6777|1
1626674410000|2021-07-19 06:00:10|6784.8|6778.8|6785.8|6779.8|6788.3|6779.8|6784|6778|0
1626674420000|2021-07-19 06:00:20|6788.3|6778.3|6786.6|6780.6|6788.3|6780.6|6786.6|6778.3|0
1626674430000|2021-07-19 06:00:30|6786.2|6780.2|6785.8|6779.8|6786.2|6780.2|6785.8|6779.8|0
1626674440000|2021-07-19 06:00:40|6786.2|6780.2|6786.2|6780.2|6786.2|6780.2|6786.2|6780.2|0
1626674450000|2021-07-19 06:00:50|6786.3|6780.3|6788.6|6782.6|6788.6|6782.6|6786.3|6780.3|0
1626674470000|2021-07-19 06:01:10|6786.6|6780.6|6786.6|6780.6|6786.6|6780.6|6786.6|6780.6|0
1626674480000|2021-07-19 06:01:20|6787.6|6781.6|6786.2|6780.2|6789.8|6783.8|6786.2|6779.1|0
1626674490000|2021-07-19 06:01:30|6786.6|6780.6|6789.1|6779.1|6789.1|6780.6|6786.2|6779.1|0
1626674500000|2021-07-19 06:01:40|6786.9|6780.9|6786.6|6780.6|6786.9|6780.9|6786.6|6780.6|0
1626674520000|2021-07-19 06:02:00|6787.2|6781.2|6787.2|6781.2|6789.1|6781.6|6786.6|6779.1|0
1626674530000|2021-07-19 06:02:10|6787.4|6781.4|6786.6|6780.6|6787.6|6781.6|6786.1|6780.1|0
1626674550000|2021-07-19 06:02:30|6788.7|6778.7|6787.6|6781.6|6788.7|6781.6|6787.2|6778.7|0
1626674560000|2021-07-19 06:02:40|6787.4|6781.4|6787.2|6781.2|6787.6|6781.6|6786.7|6780.7|0
1626674570000|2021-07-19 06:02:50|6788.6|6782.6|6790.1|6780.1|6790.4|6782.6|6788.6|6780.1|0
1626674580000|2021-07-19 06:03:00|6789.9|6779.9|6789.6|6779.6|6789.9|6779.9|6789.6|6779.6|0
1626674590000|2021-07-19 06:03:10|6788.6|6782.6|6788.1|6782.1|6788.6|6782.6|6788.1|6782.1|0
1626674640000|2021-07-19 06:04:00|6788.6|6782.6|6788.1|6782.1|6788.6|6782.6|6788.1|6782.1|0
1626674680000|2021-07-19 06:04:40|6787.7|6781.7|6784.7|6778.7|6787.7|6781.7|6784.3|6778.3|0
1626674690000|2021-07-19 06:04:50|6784.6|6778.6|6785.2|6779.2|6785.2|6779.2|6784.2|6778.2|0
1626674700000|2021-07-19 06:05:00|6785.6|6779.6|6784.7|6778.7|6785.6|6779.6|6784.6|6778.6|0
1626674710000|2021-07-19 06:05:10|6785.2|6779.2|6785.1|6779.1|6785.4|6779.4|6785.1|6779.1|0
1626674720000|2021-07-19 06:05:20|6785.6|6779.6|6782.3|6776.3|6785.6|6779.6|6782.3|6776.3|0
1626674730000|2021-07-19 06:05:30|6782.7|6776.7|6782.7|6776.7|6782.7|6776.7|6782.7|6776.7|0
1626674750000|2021-07-19 06:05:50|6782.2|6776.2|6781.9|6775.9|6782.2|6776.2|6781.9|6775.9|0
1626674760000|2021-07-19 06:06:00|6782.3|6776.3|6781.7|6775.7|6782.3|6776.3|6781.7|6775.7|0
1626674770000|2021-07-19 06:06:10|6781.2|6775.2|6780.7|6774.7|6781.2|6775.2|6780.7|6774.7|0
1626674780000|2021-07-19 06:06:20|6781.1|6775.1|6780.7|6774.7|6781.1|6775.1|6780.7|6774.7|0
1626674790000|2021-07-19 06:06:30|6781.1|6775.1|6780.1|6774.1|6781.1|6775.1|6780.1|6774.1|0
1626674810000|2021-07-19 06:06:50|6779.9|6773.9|6779.4|6773.4|6779.9|6773.9|6779.4|6773.4|0
1626674820000|2021-07-19 06:07:00|6779.1|6773.1|6779.4|6773.4|6779.4|6773.4|6778.6|6772.6|0
1626674830000|2021-07-19 06:07:10|6779.1|6773.1|6779.4|6773.4|6779.4|6773.4|6779.1|6773.1|0
1626674840000|2021-07-19 06:07:20|6778.2|6772.2|6778.2|6772.2|6778.2|6772.2|6778.2|6772.2|0
1626674850000|2021-07-19 06:07:30|6777.7|6771.7|6777.8|6771.8|6778.2|6772.2|6777.7|6771.7|0
1626674860000|2021-07-19 06:07:40|6777.7|6771.7|6777.7|6771.7|6777.8|6771.8|6777.7|6771.7|0
1626674890000|2021-07-19 06:08:10|6777.6|6771.6|6777.6|6771.6|6777.6|6771.6|6777.6|6771.6|0
1626674920000|2021-07-19 06:08:40|6778.1|6772.1|6778.1|6772.1|6778.1|6772.1|6778.1|6772.1|0
1626674930000|2021-07-19 06:08:50|6778|6772|6777.7|6771.7|6778|6772|6777.5|6771.5|0
1626674940000|2021-07-19 06:09:00|6778|6772|6777.5|6771.5|6778|6772|6777.5|6771.5|0
1626675080000|2021-07-19 06:11:20|6777.7|6771.7|6777.5|6771.5|6777.9|6771.9|6777.5|6771.5|0
1626675130000|2021-07-19 06:12:10|6777.7|6771.7|6778.4|6772.4|6779.3|6773.3|6777.5|6771.5|0
1626675140000|2021-07-19 06:12:20|6778.3|6772.3|6778.8|6772.8|6778.8|6772.8|6778.3|6772.3|0
1626675150000|2021-07-19 06:12:30|6778.4|6772.4|6778.4|6772.4|6778.4|6772.4|6778.4|6772.4|0
1626675160000|2021-07-19 06:12:40|6778.3|6772.3|6777.8|6771.8|6778.4|6772.4|6777.4|6771.4|0
1626675170000|2021-07-19 06:12:50|6777.9|6771.9|6777.9|6771.9|6778.4|6772.4|6777.4|6771.4|0
1626675180000|2021-07-19 06:13:00|6777.8|6771.8|6777.4|6771.4|6777.8|6771.8|6777.4|6771.4|0
1626675190000|2021-07-19 06:13:10|6777.8|6771.8|6777.8|6771.8|6777.8|6771.8|6777.8|6771.8|0
1626675210000|2021-07-19 06:13:30|6777.9|6771.9|6778.8|6772.8|6778.8|6772.8|6777.8|6771.8|0
1626675230000|2021-07-19 06:13:50|6778.6|6772.6|6777.8|6771.8|6778.6|6772.6|6777.8|6771.8|0
1626675240000|2021-07-19 06:14:00|6777.4|6771.4|6777.4|6771.4|6777.8|6771.8|6777.4|6771.4|0
1626675260000|2021-07-19 06:14:20|6776.9|6770.9|6776.9|6770.9|6776.9|6770.9|6776.9|6770.9|0
1626675300000|2021-07-19 06:15:00|6777.4|6771.4|6777.4|6771.4|6777.4|6771.4|6777.3|6771.3|0
1626675310000|2021-07-19 06:15:10|6777.3|6771.3|6776.9|6770.9|6777.3|6771.3|6776.9|6770.9|0
1626675320000|2021-07-19 06:15:20|6777|6771|6776.9|6770.9|6777.4|6771.4|6776.9|6770.9|0
1626675340000|2021-07-19 06:15:40|6777|6771|6776.9|6770.9|6777.4|6771.4|6776.9|6770.9|0
1626675350000|2021-07-19 06:15:50|6777.4|6771.4|6777.4|6771.4|6777.4|6771.4|6777.4|6771.4|0
1626675360000|2021-07-19 06:16:00|6777.3|6771.3|6777.3|6771.3|6777.3|6771.3|6777.3|6771.3|0
1626675380000|2021-07-19 06:16:20|6776.9|6770.9|6776.9|6770.9|6777.4|6771.4|6776.9|6770.9|0
1626675390000|2021-07-19 06:16:30|6777.3|6771.3|6777.8|6771.8|6777.8|6771.8|6777.3|6771.3|0
1626675400000|2021-07-19 06:16:40|6778.1|6772.1|6777.8|6771.8|6778.1|6772.1|6777.3|6771.3|0
1626675420000|2021-07-19 06:17:00|6779.6|6773.6|6779.3|6773.3|6779.6|6773.6|6779.3|6773.3|0
1626675440000|2021-07-19 06:17:20|6779.6|6773.6|6779.6|6773.6|6779.6|6773.6|6779.6|6773.6|0
1626675460000|2021-07-19 06:17:40|6779.3|6773.3|6779.3|6773.3|6779.3|6773.3|6779.3|6773.3|0
1626675470000|2021-07-19 06:17:50|6779.1|6773.1|6779.4|6773.4|6779.4|6773.4|6779.1|6773.1|0
1626675480000|2021-07-19 06:18:00|6779.3|6773.3|6778.8|6772.8|6779.3|6773.3|6778.8|6772.8|0
1626675520000|2021-07-19 06:18:40|6778.9|6772.9|6774.9|6768.9|6778.9|6772.9|6774.9|6768.9|0
1626675530000|2021-07-19 06:18:50|6774.8|6768.8|6773|6767|6774.8|6768.8|6773|6767|0
1626675590000|2021-07-19 06:19:50|6773.4|6767.4|6773.4|6767.4|6773.4|6767.4|6773.4|6767.4|1
1626675600000|2021-07-19 06:20:00|6773|6767|6773|6767|6773|6767|6772.6|6766.6|0
1626675610000|2021-07-19 06:20:10|6774.3|6768.3|6774.5|6768.5|6774.9|6768.9|6774|6768|0
1626675620000|2021-07-19 06:20:20|6774.4|6768.4|6774|6768|6774.4|6768.4|6774|6768|0
1626675640000|2021-07-19 06:20:40|6773.5|6767.5|6773.5|6767.5|6773.5|6767.5|6773.5|6767.5|0
1626675650000|2021-07-19 06:20:50|6773.6|6767.6|6774.8|6768.8|6775.1|6769.1|6773.6|6767.6|0
1626675660000|2021-07-19 06:21:00|6774.4|6768.4|6774.4|6768.4|6774.4|6768.4|6774.4|6768.4|0
1626675680000|2021-07-19 06:21:20|6774.8|6768.8|6775.8|6769.8|6775.8|6769.8|6774.5|6768.5|0
1626675690000|2021-07-19 06:21:30|6774.9|6768.9|6775.8|6769.8|6775.8|6769.8|6774.9|6768.9|0
1626675700000|2021-07-19 06:21:40|6776.1|6770.1|6780.4|6774.4|6780.4|6774.4|6776.1|6770.1|0
1626675710000|2021-07-19 06:21:50|6780.8|6774.8|6784.3|6778.3|6785.3|6779.3|6780.8|6774.8|0
1626675720000|2021-07-19 06:22:00|6784.1|6778.1|6782.4|6776.4|6784.1|6778.1|6782.4|6776.4|0
1626675730000|2021-07-19 06:22:10|6782.1|6776.1|6784|6774|6784.4|6776.5|6781.1|6773.6|0
1626675740000|2021-07-19 06:22:20|6781.9|6775.9|6783.5|6777.5|6785.8|6777.6|6781.8|6774.8|0
1626675750000|2021-07-19 06:22:30|6785.4|6775.4|6784.5|6778.5|6786.4|6778.5|6783.1|6775.4|0
1626675760000|2021-07-19 06:22:40|6786.4|6776.4|6783.5|6777.5|6786.4|6778.5|6783.5|6775.6|0
1626675780000|2021-07-19 06:23:00|6785.4|6775.4|6783.9|6777.9|6785.4|6777.9|6783.9|6775.4|0
1626675790000|2021-07-19 06:23:10|6783.5|6777.5|6783.5|6777.5|6783.5|6777.5|6783.5|6777.5|0
1626675800000|2021-07-19 06:23:20|6786|6776|6783.5|6777.5|6786|6777.5|6783.5|6776|0
1626675810000|2021-07-19 06:23:30|6786|6776|6783|6777|6786|6778|6783|6776|0
1626675820000|2021-07-19 06:23:40|6784.7|6774.7|6781.4|6775.4|6784.7|6776.9|6781.4|6774.4|0
1626675830000|2021-07-19 06:23:50|6781|6775|6781|6775|6781|6775|6781|6775|0
1626675840000|2021-07-19 06:24:00|6781.4|6775.4|6784|6774|6784|6775.4|6781.4|6774|0
1626675850000|2021-07-19 06:24:10|6782.2|6776.2|6784|6774|6784|6776.2|6781.5|6773.6|0
1626675860000|2021-07-19 06:24:20|6784.4|6774.4|6781.9|6775.9|6784.4|6776.2|6781.9|6774.4|0
1626675880000|2021-07-19 06:24:40|6781.7|6775.7|6781|6775|6781.7|6775.7|6781|6775|0
1626675900000|2021-07-19 06:25:00|6780.5|6774.5|6778.6|6772.6|6780.9|6774.9|6778.6|6772.6|0
1626675930000|2021-07-19 06:25:30|6779|6773|6778.6|6772.6|6779|6773|6778.6|6772.6|0
1626675940000|2021-07-19 06:25:40|6779|6773|6778.6|6772.6|6779|6773|6778.6|6772.6|0
1626675950000|2021-07-19 06:25:50|6778.1|6772.1|6781.6|6771.6|6782|6772.4|6778.1|6771.3|0
1626675960000|2021-07-19 06:26:00|6782|6772|6780.1|6774.1|6782|6774.1|6780.1|6772|0
1626675970000|2021-07-19 06:26:10|6782|6772|6779.1|6773.1|6782|6773.9|6779.1|6771.3|0
1626675980000|2021-07-19 06:26:20|6778.3|6772.3|6780.6|6770.6|6781|6773.1|6778.3|6770.6|0
1626675990000|2021-07-19 06:26:30|6781.5|6771.5|6780.6|6770.6|6781.9|6772.1|6778.1|6770.6|0
1626676010000|2021-07-19 06:26:50|6778.5|6772.5|6775.5|6769.5|6778.5|6772.5|6775.5|6768|0
1626676030000|2021-07-19 06:27:10|6777.4|6767.4|6775.5|6769.5|6777.4|6769.5|6775.5|6767.4|0
1626676040000|2021-07-19 06:27:20|6775.9|6769.9|6776|6770|6776|6770|6775.5|6769.5|0
1626676050000|2021-07-19 06:27:30|6775.9|6769.9|6775.5|6769.5|6775.9|6769.9|6775.5|6769.5|0
1626676060000|2021-07-19 06:27:40|6777.4|6767.4|6777.4|6767.4|6778|6770|6775.5|6767.4|0
1626676080000|2021-07-19 06:28:00|6775.5|6769.5|6775.5|6769.5|6777.4|6769.5|6775.5|6767.4|0
1626676090000|2021-07-19 06:28:10|6775.4|6769.4|6774.1|6768.1|6775.4|6769.4|6774.1|6768.1|0
1626676100000|2021-07-19 06:28:20|6773.6|6767.6|6773.6|6767.6|6773.6|6767.6|6773.6|6767.6|0
1626676200000|2021-07-19 06:30:00|6773.5|6767.5|6773.5|6767.5|6773.5|6767.5|6773.5|6767.5|0
1626676210000|2021-07-19 06:30:10|6772.7|6766.7|6772.7|6766.7|6772.7|6766.7|6772.7|6766.7|0
1626676240000|2021-07-19 06:30:40|6773.1|6767.1|6773.1|6767.1|6773.1|6767.1|6773.1|6767.1|0
1626676270000|2021-07-19 06:31:10|6772.9|6766.9|6773.6|6767.6|6774|6768|6772.9|6766.9|0
1626676280000|2021-07-19 06:31:20|6774|6768|6774|6768|6774|6768|6773.6|6767.6|0
1626676290000|2021-07-19 06:31:30|6773.9|6767.9|6774.5|6768.5|6776.6|6769.1|6772.7|6766.6|0
1626676300000|2021-07-19 06:31:40|6774.8|6768.8|6773.6|6767.6|6774.8|6768.8|6773.6|6767.6|0
1626676320000|2021-07-19 06:32:00|6772.2|6766.2|6772.2|6766.2|6772.2|6766.2|6772.2|6766.2|0
1626676330000|2021-07-19 06:32:10|6771.7|6765.7|6772.7|6766.7|6772.7|6766.7|6771.7|6765.7|0
1626676340000|2021-07-19 06:32:20|6773.1|6767.1|6772.2|6766.2|6773.1|6767.1|6772.2|6766.2|0
1626676350000|2021-07-19 06:32:30|6771.7|6765.7|6772.2|6766.2|6772.2|6766.2|6771.7|6765.7|0
1626676360000|2021-07-19 06:32:40|6771.2|6765.2|6771.2|6765.2|6771.2|6765.2|6771.2|6765.2|1
1626676420000|2021-07-19 06:33:40|6769.2|6763.2|6769.2|6763.2|6769.2|6763.2|6769.2|6763.2|1
1626676440000|2021-07-19 06:34:00|6769.4|6763.4|6771.2|6765.2|6771.2|6765.2|6769.4|6763.4|0
1626676450000|2021-07-19 06:34:10|6770.7|6764.7|6771.1|6765.1|6771.2|6765.2|6770.7|6764.7|0
1626676460000|2021-07-19 06:34:20|6770.5|6764.5|6772.7|6766.7|6773.1|6767.1|6770.5|6764.5|0
1626676470000|2021-07-19 06:34:30|6773.1|6767.1|6773.5|6767.5|6773.5|6767.5|6773.1|6767.1|0
1626676490000|2021-07-19 06:34:50|6774.3|6768.3|6774.3|6768.3|6774.3|6768.3|6774.3|6768.3|6
1626676530000|2021-07-19 06:35:30|6774|6768|6774.3|6768.3|6774.3|6768.3|6774|6768|0
1626676550000|2021-07-19 06:35:50|6773.2|6767.2|6772.7|6766.7|6773.2|6767.2|6772.7|6766.7|0
1626676560000|2021-07-19 06:36:00|6772.6|6766.6|6770.7|6764.7|6772.6|6766.6|6770.7|6764.7|0
1626676570000|2021-07-19 06:36:10|6771.2|6765.2|6770.3|6764.3|6772.1|6766.1|6770.2|6764.2|0
1626676580000|2021-07-19 06:36:20|6770.5|6764.5|6770.7|6764.7|6771.6|6765.6|6770.5|6764.5|0
1626676590000|2021-07-19 06:36:30|6770.2|6764.2|6769.7|6763.7|6770.6|6764.6|6769.7|6763.7|0
1626676600000|2021-07-19 06:36:40|6770.1|6764.1|6770.1|6764.1|6770.1|6764.1|6770.1|6764.1|0
1626676610000|2021-07-19 06:36:50|6769.7|6763.7|6769.7|6763.7|6769.7|6763.7|6769.7|6763.7|0
1626676630000|2021-07-19 06:37:10|6770.1|6764.1|6770.1|6764.1|6770.1|6764.1|6770.1|6764.1|0
1626676640000|2021-07-19 06:37:20|6770.3|6764.3|6773.5|6767.5|6774.3|6767.5|6770.3|6763.2|0
1626676650000|2021-07-19 06:37:30|6773.1|6767.1|6772.7|6766.7|6773.1|6767.1|6772.7|6766.7|0
1626676660000|2021-07-19 06:37:40|6773.5|6767.5|6774|6768|6774|6768|6773.1|6767.1|0
1626676680000|2021-07-19 06:38:00|6773.8|6767.8|6771.6|6765.6|6773.8|6767.8|6771.1|6765.1|0
1626676690000|2021-07-19 06:38:10|6771.7|6765.7|6772.1|6766.1|6772.1|6766.1|6771.3|6765.3|0
1626676700000|2021-07-19 06:38:20|6772.8|6766.8|6771.6|6765.6|6772.8|6766.8|6771.2|6765.2|0
1626676710000|2021-07-19 06:38:30|6771.2|6765.2|6771.2|6765.2|6771.2|6765.2|6770.7|6764.7|0
1626676720000|2021-07-19 06:38:40|6771.1|6765.1|6770.7|6764.7|6771.2|6765.2|6770.7|6764.7|0
1626676730000|2021-07-19 06:38:50|6770.2|6764.2|6769.7|6763.7|6770.2|6764.2|6769.7|6763.7|0
1626676750000|2021-07-19 06:39:10|6769.8|6763.8|6770.1|6764.1|6770.2|6764.2|6769.8|6763.8|0
1626676760000|2021-07-19 06:39:20|6769.8|6763.8|6770.2|6764.2|6770.2|6764.2|6769.8|6763.8|0
1626676780000|2021-07-19 06:39:40|6769.7|6763.7|6769.7|6763.7|6769.7|6763.7|6769.7|6763.7|0
1626676790000|2021-07-19 06:39:50|6770.2|6764.2|6770.1|6764.1|6770.2|6764.2|6770.1|6764.1|0
1626676800000|2021-07-19 06:40:00|6769.7|6763.7|6770.2|6764.2|6770.6|6764.6|6769.7|6763.7|0
1626676830000|2021-07-19 06:40:30|6770.6|6764.6|6770.6|6764.6|6770.6|6764.6|6770.6|6764.6|0
1626676840000|2021-07-19 06:40:40|6770.7|6764.7|6773.6|6763.6|6774.3|6764.7|6770.7|6763.2|0
1626676850000|2021-07-19 06:40:50|6773.9|6763.9|6773.9|6763.9|6774.3|6766.8|6772.4|6763.6|0
1626676860000|2021-07-19 06:41:00|6774.3|6764.3|6773.8|6767.8|6774.3|6767.8|6772.6|6763.6|0
1626676880000|2021-07-19 06:41:20|6773.6|6767.6|6773.6|6767.6|6773.6|6767.6|6773.6|6767.6|0
1626676890000|2021-07-19 06:41:30|6772.6|6766.6|6773.9|6763.9|6773.9|6766.7|6772.4|6763.6|0
1626676900000|2021-07-19 06:41:40|6772.2|6766.2|6771.5|6765.5|6772.6|6766.6|6771.5|6765.5|0
1626676910000|2021-07-19 06:41:50|6773.2|6763.2|6769.9|6763.9|6773.9|6766.1|6769.9|6763.2|0
1626676920000|2021-07-19 06:42:00|6769.6|6763.6|6769.1|6763.1|6770.4|6764.4|6769.1|6763.1|0
1626676930000|2021-07-19 06:42:10|6768.9|6762.9|6767.2|6761.2|6769.1|6763.1|6767|6761|21
1626676940000|2021-07-19 06:42:20|6766.5|6760.5|6765.1|6759.1|6767.1|6761.1|6764.7|6758.7|7
1626676950000|2021-07-19 06:42:30|6765.2|6759.2|6765.2|6759.2|6765.2|6759.2|6765.2|6759.2|0
1626676970000|2021-07-19 06:42:50|6765.3|6759.3|6769.2|6759.2|6772.6|6764.5|6765.3|6757.2|0
1626676980000|2021-07-19 06:43:00|6772.6|6757.6|6771.7|6761.7|6772.7|6761.7|6771.7|6757.6|0
1626676990000|2021-07-19 06:43:10|6772|6762|6773.6|6763.6|6773.9|6766.1|6772|6762|0
1626677000000|2021-07-19 06:43:20|6772.1|6766.1|6773.6|6763.6|6774.1|6766.1|6771.7|6763.6|0
1626677010000|2021-07-19 06:43:30|6772.1|6766.1|6772.1|6766.1|6772.1|6766.1|6772.1|6766.1|0
1626677020000|2021-07-19 06:43:40|6772.6|6766.6|6772.2|6766.2|6772.6|6766.6|6772.2|6766.2|0
1626677050000|2021-07-19 06:44:10|6771.8|6765.8|6773.1|6763.1|6773.1|6765.8|6771.8|6763.1|0
1626677060000|2021-07-19 06:44:20|6773.2|6763.2|6773.9|6763.9|6773.9|6765.7|6771.7|6763.2|0
1626677070000|2021-07-19 06:44:30|6772.1|6766.1|6773.9|6763.9|6773.9|6766.1|6772.1|6763.9|0
1626677080000|2021-07-19 06:44:40|6772.1|6766.1|6773.9|6763.9|6773.9|6766.1|6772.1|6763.9|0
1626677090000|2021-07-19 06:44:50|6772.1|6766.1|6773.9|6763.9|6773.9|6766.1|6772.1|6763.9|0
1626677100000|2021-07-19 06:45:00|6773.4|6763.4|6773.6|6763.6|6773.6|6763.6|6773.4|6763.4|0
1626677110000|2021-07-19 06:45:10|6773.9|6763.9|6773.4|6763.4|6773.9|6763.9|6773.4|6763.4|0
1626677120000|2021-07-19 06:45:20|6773.6|6763.6|6773.6|6763.6|6773.6|6763.6|6773.6|6763.6|0
1626677130000|2021-07-19 06:45:30|6771.7|6765.7|6772.1|6766.1|6773.9|6766.1|6771.7|6763.9|0
1626677140000|2021-07-19 06:45:40|6773.9|6763.9|6773.9|6763.9|6773.9|6766.1|6772.1|6763.9|0
1626677150000|2021-07-19 06:45:50|6772.1|6766.1|6773.9|6763.9|6774.1|6766.1|6772.1|6763.9|0
1626677160000|2021-07-19 06:46:00|6772.1|6766.1|6773.1|6763.1|6773.9|6766.1|6772.1|6763.1|0
1626677170000|2021-07-19 06:46:10|6773.4|6763.4|6773.6|6763.6|6773.6|6763.6|6773.1|6763.1|0
1626677190000|2021-07-19 06:46:30|6772.1|6766.1|6772.1|6766.1|6773.9|6766.1|6772.1|6763.9|0
1626677200000|2021-07-19 06:46:40|6773.9|6763.9|6773.1|6767.1|6773.9|6767.1|6772.1|6763.9|0
1626677220000|2021-07-19 06:47:00|6772.9|6766.9|6773.1|6767.1|6773.1|6767.1|6772.6|6766.6|0
1626677240000|2021-07-19 06:47:20|6772.2|6766.2|6772.2|6766.2|6772.2|6766.2|6772.2|6766.2|0
1626677270000|2021-07-19 06:47:50|6773.1|6767.1|6772.3|6766.3|6773.1|6767.1|6772.3|6766.3|0
1626677280000|2021-07-19 06:48:00|6772.2|6766.2|6772.2|6766.2|6772.2|6766.2|6772.2|6766.2|0
1626677290000|2021-07-19 06:48:10|6771.1|6765.1|6771.4|6765.4|6771.4|6765.4|6771.1|6765.1|0
1626677300000|2021-07-19 06:48:20|6773.1|6763.1|6773.1|6763.1|6773.1|6763.1|6773.1|6763.1|0
1626677320000|2021-07-19 06:48:40|6773.2|6763.2|6772.7|6762.7|6773.2|6763.2|6772.7|6762.7|0
1626677350000|2021-07-19 06:49:10|6772.8|6762.8|6772.7|6762.7|6772.8|6762.8|6772.7|6762.7|0
1626677360000|2021-07-19 06:49:20|6773|6763|6773|6763|6773|6763|6773|6763|0
1626677370000|2021-07-19 06:49:30|6773.2|6763.2|6772.7|6762.7|6773.2|6766|6772|6762.7|0
1626677390000|2021-07-19 06:49:50|6773.2|6763.2|6773.5|6763.5|6773.5|6763.5|6773.2|6763.2|0
1626677400000|2021-07-19 06:50:00|6773.4|6763.4|6773.5|6763.5|6773.5|6763.5|6773|6763|0
1626677410000|2021-07-19 06:50:10|6773.2|6763.2|6773.2|6763.2|6773.2|6763.2|6773.2|6763.2|0
1626677420000|2021-07-19 06:50:20|6771.3|6765.3|6771.3|6765.3|6771.3|6765.3|6771.3|6765.3|0
1626677430000|2021-07-19 06:50:30|6771.7|6765.7|6771.7|6765.7|6771.7|6765.7|6771.7|6765.7|0
1626677440000|2021-07-19 06:50:40|6771.4|6765.4|6771.8|6765.8|6771.8|6765.8|6771.4|6765.4|0
1626677460000|2021-07-19 06:51:00|6771.4|6765.4|6771.8|6765.8|6771.8|6765.8|6771.4|6765.4|2
1626677510000|2021-07-19 06:51:50|6771.4|6765.4|6772.8|6762.8|6772.8|6765.4|6771.3|6762.8|0
1626677520000|2021-07-19 06:52:00|6770.9|6764.9|6770.9|6764.9|6770.9|6764.9|6770.9|6764.9|0
1626677530000|2021-07-19 06:52:10|6771.8|6765.8|6771.1|6765.1|6771.8|6765.8|6771.1|6765.1|0
1626677540000|2021-07-19 06:52:20|6771.4|6765.4|6772.8|6762.8|6772.8|6765.4|6771.4|6762.8|0
1626677560000|2021-07-19 06:52:40|6772.7|6762.7|6771.1|6756.1|6772.8|6762.8|6771.1|6756.1|0
1626677580000|2021-07-19 06:53:00|6771.4|6756.4|6767.6|6757.6|6771.9|6759|6767.6|6756.4|0
1626677590000|2021-07-19 06:53:10|6767.2|6757.2|6767.2|6757.2|6767.2|6757.2|6767.2|6757.2|0
1626677600000|2021-07-19 06:53:20|6763.2|6757.6|6764.6|6758.6|6764.6|6758.6|6761.9|6755.9|9
1626677610000|2021-07-19 06:53:30|6763.4|6757.4|6764.3|6758.3|6764.3|6758.3|6763.4|6757.4|0
1626677620000|2021-07-19 06:53:40|6767.2|6757.2|6765.1|6759.1|6767.7|6759.1|6765.1|6757.2|0
1626677630000|2021-07-19 06:53:50|6766.1|6756.1|6767.7|6757.7|6767.7|6757.7|6766.1|6756.1|0
1626677650000|2021-07-19 06:54:10|6765.1|6759.1|6763.9|6757.9|6765.1|6759.1|6763.9|6757.9|0
1626677660000|2021-07-19 06:54:20|6763.3|6757.3|6760.7|6754.7|6763.3|6757.3|6760.1|6754.1|2
1626677670000|2021-07-19 06:54:30|6760.6|6754.6|6760.2|6754.2|6760.7|6754.7|6760.2|6754.2|2
1626677690000|2021-07-19 06:54:50|6760.1|6754.1|6764.6|6754.6|6766.2|6756.2|6760.1|6754.1|2
1626677700000|2021-07-19 06:55:00|6764.2|6754.2|6764.9|6754.9|6764.9|6754.9|6764.2|6754.2|0
1626677710000|2021-07-19 06:55:10|6764.6|6754.6|6761.7|6755.7|6764.6|6756.1|6761.7|6754.2|0
1626677720000|2021-07-19 06:55:20|6767|6752|6762.1|6756.1|6767|6756.1|6762.1|6752|0
1626677730000|2021-07-19 06:55:30|6764.6|6754.6|6764.6|6754.6|6764.6|6754.6|6764.6|6754.6|0
1626677740000|2021-07-19 06:55:40|6764.9|6754.9|6770.3|6755.3|6770.3|6757.9|6764.9|6752.7|0
1626677760000|2021-07-19 06:56:00|6767.9|6757.9|6769.9|6754.9|6770.3|6757.9|6767.9|6754.9|0
1626677770000|2021-07-19 06:56:10|6769.6|6754.6|6770.3|6755.3|6770.3|6755.3|6769.6|6754.6|0
1626677780000|2021-07-19 06:56:20|6770.7|6755.7|6770.7|6755.7|6770.7|6755.7|6770.7|6755.7|0
1626677790000|2021-07-19 06:56:30|6769.9|6754.9|6769.6|6754.6|6770.3|6755.3|6769.6|6754.6|0
1626677800000|2021-07-19 06:56:40|6768.8|6753.8|6768.4|6753.4|6769.6|6754.6|6768.4|6753.4|0
1626677810000|2021-07-19 06:56:50|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|0
1626677820000|2021-07-19 06:57:00|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|0
1626677830000|2021-07-19 06:57:10|6768.8|6753.8|6768.4|6753.4|6768.8|6753.8|6768.4|6753.4|0
1626677840000|2021-07-19 06:57:20|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|0
1626677860000|2021-07-19 06:57:40|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|0
1626677880000|2021-07-19 06:58:00|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|0
1626677890000|2021-07-19 06:58:10|6768.4|6753.4|6769.2|6754.2|6769.2|6754.2|6768.4|6753.4|0
1626677900000|2021-07-19 06:58:20|6765.8|6755.8|6765.4|6755.4|6765.8|6755.8|6765.4|6755.4|0
1626677910000|2021-07-19 06:58:30|6765.1|6755.1|6768.1|6753.1|6768.1|6755.1|6765.1|6752.7|1
1626677920000|2021-07-19 06:58:40|6770.6|6755.6|6758.6|6752.6|6770.6|6755.6|6757.8|6751.8|2
1626677930000|2021-07-19 06:58:50|6758.4|6752.4|6757.9|6751.9|6758.4|6752.4|6757.6|6751.6|2
1626677940000|2021-07-19 06:59:00|6758.1|6752.1|6761.9|6751.9|6762.7|6754.4|6758.1|6751.9|0
1626677950000|2021-07-19 06:59:10|6760.1|6754.1|6758.1|6752.1|6760.1|6754.1|6757.3|6751.3|0
1626677960000|2021-07-19 06:59:20|6757.7|6751.7|6756.8|6750.8|6757.7|6751.7|6756.8|6750.8|0
1626677970000|2021-07-19 06:59:30|6757.2|6751.2|6757.6|6751.6|6757.6|6751.6|6757.2|6751.2|0
1626677980000|2021-07-19 06:59:40|6757.2|6751.2|6757.9|6751.9|6757.9|6751.9|6756.7|6750.7|0
1626678000000|2021-07-19 07:00:00|6758.1|6752.1|6756.8|6750.8|6762.3|6752.6|6756.8|6750.8|0
1626678010000|2021-07-19 07:00:10|6757.2|6751.2|6757.3|6751.3|6757.8|6751.8|6756.1|6750.1|6
1626678020000|2021-07-19 07:00:20|6756.6|6750.6|6756.1|6750.1|6757|6751|6756.1|6750.1|0
1626678030000|2021-07-19 07:00:30|6755.7|6749.7|6755.7|6749.7|6755.7|6749.7|6755.7|6749.7|0
1626678040000|2021-07-19 07:00:40|6757.3|6751.3|6756.8|6750.8|6758.1|6752.1|6756.8|6750.8|2
1626678050000|2021-07-19 07:00:50|6757.6|6751.6|6757.2|6751.2|6757.6|6751.6|6757.2|6751.2|0
1626678060000|2021-07-19 07:01:00|6756.7|6750.7|6758.1|6752.1|6758.1|6752.1|6756.3|6750.3|0
1626678070000|2021-07-19 07:01:10|6759.1|6753.1|6758.7|6752.7|6759.1|6753.1|6758.7|6752.7|0
1626678080000|2021-07-19 07:01:20|6758.6|6752.6|6757.6|6751.6|6758.6|6752.6|6757.2|6751.2|0
1626678090000|2021-07-19 07:01:30|6757.7|6751.7|6758.6|6752.6|6758.6|6752.6|6757.7|6751.7|0
1626678100000|2021-07-19 07:01:40|6759.1|6753.1|6760.2|6754.2|6760.2|6754.2|6759.1|6753.1|0
1626678110000|2021-07-19 07:01:50|6761.6|6755.6|6762.9|6756.9|6762.9|6756.9|6761.6|6755.6|0
1626678120000|2021-07-19 07:02:00|6762.8|6756.8|6762.1|6756.1|6762.8|6756.8|6760.7|6754.7|0
1626678130000|2021-07-19 07:02:10|6761.2|6755.2|6761.8|6755.8|6761.8|6755.8|6761.2|6755.2|0
1626678140000|2021-07-19 07:02:20|6762.7|6756.7|6763.6|6757.6|6763.6|6757.6|6762.7|6756.7|0
1626678150000|2021-07-19 07:02:30|6763.9|6757.9|6763.9|6757.9|6763.9|6757.9|6763.6|6757.6|0
1626678160000|2021-07-19 07:02:40|6763.6|6757.6|6762.8|6756.8|6763.6|6757.6|6762.8|6756.8|5
1626678170000|2021-07-19 07:02:50|6763.1|6757.1|6763.4|6757.4|6763.4|6757.4|6763.1|6757.1|0
1626678180000|2021-07-19 07:03:00|6763.1|6757.1|6764.2|6758.2|6764.2|6758.2|6763.1|6757.1|0
1626678190000|2021-07-19 07:03:10|6763.1|6757.1|6761.6|6755.6|6763.4|6757.4|6760.4|6754.4|0
1626678210000|2021-07-19 07:03:30|6761.2|6755.2|6765.7|6750.7|6765.7|6756.3|6761.2|6750.7|0
1626678220000|2021-07-19 07:03:40|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|0
1626678230000|2021-07-19 07:03:50|6765.7|6750.7|6763.8|6753.8|6765.7|6753.8|6763.3|6750.7|0
1626678240000|2021-07-19 07:04:00|6763.7|6753.7|6763.8|6748.8|6765.7|6753.7|6763.7|6748.8|0
1626678250000|2021-07-19 07:04:10|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|0
1626678280000|2021-07-19 07:04:40|6761.9|6751.9|6764.6|6749.6|6764.6|6751.9|6761.9|6749.6|0
1626678300000|2021-07-19 07:05:00|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|0
1626678310000|2021-07-19 07:05:10|6760.1|6750.1|6759.7|6749.7|6763.1|6750.1|6759.7|6747.7|0
1626678340000|2021-07-19 07:05:40|6759.3|6749.3|6759.2|6749.2|6759.3|6749.3|6759.2|6749.2|0
1626678350000|2021-07-19 07:05:50|6757.1|6751.1|6757.8|6751.8|6758.1|6752.1|6757.1|6751.1|0
1626678360000|2021-07-19 07:06:00|6757.4|6751.4|6757.4|6751.4|6757.4|6751.4|6757.1|6751.1|1
1626678390000|2021-07-19 07:06:30|6761.4|6752.2|6761.8|6751.8|6762.2|6752.2|6761.4|6751.8|0
1626678400000|2021-07-19 07:06:40|6761.4|6751.4|6761.4|6751.4|6761.4|6751.4|6761.4|6751.4|0
1626678410000|2021-07-19 07:06:50|6761.8|6751.8|6761.8|6751.8|6761.8|6751.8|6761.8|6751.8|0
1626678420000|2021-07-19 07:07:00|6762.2|6752.2|6759.2|6749.2|6762.2|6752.2|6759.2|6749.2|0
1626678430000|2021-07-19 07:07:10|6759.9|6749.9|6759.9|6749.9|6759.9|6749.9|6759.9|6749.9|0
1626678440000|2021-07-19 07:07:20|6759.6|6749.6|6759.6|6749.6|6759.6|6749.6|6759.6|6749.6|0
1626678460000|2021-07-19 07:07:40|6759.9|6749.9|6759.9|6749.9|6759.9|6749.9|6759.9|6749.9|0
1626678480000|2021-07-19 07:08:00|6759.6|6749.6|6759.6|6749.6|6759.6|6749.6|6759.6|6749.6|0
1626678490000|2021-07-19 07:08:10|6759.7|6749.7|6759.7|6749.7|6759.7|6749.7|6759.7|6749.7|1
1626678530000|2021-07-19 07:08:50|6760.4|6750.4|6761.5|6751.5|6761.5|6751.5|6760.4|6750.4|0
1626678540000|2021-07-19 07:09:00|6760.4|6750.4|6760.1|6750.1|6760.4|6750.4|6760.1|6750.1|0
1626678550000|2021-07-19 07:09:10|6760.4|6750.4|6760.4|6750.4|6760.4|6750.4|6760.4|6750.4|0
1626678570000|2021-07-19 07:09:30|6761.2|6751.2|6761.2|6751.2|6761.2|6751.2|6761.2|6751.2|0
1626678580000|2021-07-19 07:09:40|6761.9|6751.9|6758.8|6748.8|6761.9|6751.9|6755.9|6748.8|0
1626678590000|2021-07-19 07:09:50|6758.4|6748.4|6754.1|6748.1|6758.4|6749.6|6754.1|6748.1|7
1626678600000|2021-07-19 07:10:00|6753.7|6747.7|6753.2|6747.2|6753.7|6747.7|6753.2|6747.2|0
1626678620000|2021-07-19 07:10:20|6750.7|6744.7|6747.8|6741.8|6750.7|6744.7|6747.3|6741.3|8
1626678630000|2021-07-19 07:10:30|6748.2|6742.2|6748.3|6742.3|6748.7|6742.7|6747.8|6741.8|0
1626678640000|2021-07-19 07:10:40|6748.7|6742.7|6749.2|6743.2|6749.2|6743.2|6748.7|6742.7|0
1626678650000|2021-07-19 07:10:50|6748.9|6742.9|6748.2|6742.2|6748.9|6742.9|6747.7|6741.7|0
1626678680000|2021-07-19 07:11:20|6748.8|6742.8|6748.7|6742.7|6748.8|6742.8|6748.7|6742.7|0
1626678690000|2021-07-19 07:11:30|6748.8|6742.8|6749.1|6743.1|6749.1|6743.1|6748.8|6742.8|0
1626678710000|2021-07-19 07:11:50|6749.2|6743.2|6749.2|6743.2|6751.4|6743.2|6749.2|6741.4|0
1626678720000|2021-07-19 07:12:00|6749.1|6743.1|6748.7|6742.7|6749.2|6743.2|6748.6|6742.6|0
1626678730000|2021-07-19 07:12:10|6748.2|6742.2|6748.7|6742.7|6748.7|6742.7|6748.2|6742.2|0
1626678750000|2021-07-19 07:12:30|6748.2|6742.2|6748.2|6742.2|6748.2|6742.2|6748.2|6742.2|0
1626678770000|2021-07-19 07:12:50|6748.5|6742.5|6748.2|6742.2|6748.5|6742.5|6748.2|6742.2|0
1626678790000|2021-07-19 07:13:10|6749|6743|6748.2|6742.2|6749|6743|6748.2|6742.2|0
1626678800000|2021-07-19 07:13:20|6748.7|6742.7|6748.7|6742.7|6748.7|6742.7|6748.7|6742.7|0
1626678820000|2021-07-19 07:13:40|6748.5|6742.5|6748.7|6742.7|6748.7|6742.7|6748.5|6742.5|0
1626678830000|2021-07-19 07:13:50|6748.5|6742.5|6744.8|6738.8|6748.7|6742.7|6744.8|6738.8|9
1626678840000|2021-07-19 07:14:00|6745.2|6739.2|6744.8|6738.8|6745.2|6739.2|6744.8|6738.8|4
1626678850000|2021-07-19 07:14:10|6745.2|6739.2|6744.7|6738.7|6745.2|6739.2|6744.7|6738.7|38
1626678860000|2021-07-19 07:14:20|6743.9|6737.9|6743.5|6737.5|6743.9|6737.9|6743.5|6737.5|0
1626678870000|2021-07-19 07:14:30|6743.2|6737.2|6739.7|6729.7|6743.2|6737.2|6738.2|6728.2|2
1626678880000|2021-07-19 07:14:40|6739.3|6729.3|6736.4|6730.4|6739.7|6730.4|6736.4|6729.3|0
1626678890000|2021-07-19 07:14:50|6736.8|6730.8|6740|6730|6740|6730.8|6736.8|6730|0
1626678900000|2021-07-19 07:15:00|6743.2|6728.2|6743.2|6728.2|6743.2|6728.2|6742.8|6727.8|0
1626678910000|2021-07-19 07:15:10|6740.8|6730.8|6740|6730|6744.3|6731.9|6740|6728.2|0
1626678920000|2021-07-19 07:15:20|6739.7|6729.7|6740|6730|6740|6730|6739.7|6729.7|0
1626678930000|2021-07-19 07:15:30|6740.2|6730.2|6743.2|6728.2|6743.5|6730.9|6740.2|6727.9|0
1626678940000|2021-07-19 07:15:40|6743.5|6728.5|6743.2|6728.2|6743.5|6728.5|6743.2|6728.2|0
1626678950000|2021-07-19 07:15:50|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|0
1626678960000|2021-07-19 07:16:00|6744.8|6729.8|6744.8|6729.8|6744.8|6729.8|6744.8|6729.8|0
1626678990000|2021-07-19 07:16:30|6745.5|6730.5|6745.9|6730.9|6745.9|6730.9|6745.5|6730.5|0
1626679000000|2021-07-19 07:16:40|6746|6731|6746.8|6731.8|6746.8|6731.8|6746|6731|0
1626679010000|2021-07-19 07:16:50|6747.1|6732.1|6743.9|6737.9|6747.1|6739|6743.9|6732.1|0
1626679030000|2021-07-19 07:17:10|6743.5|6737.5|6743.5|6737.5|6743.5|6737.5|6743.5|6737.5|0
1626679060000|2021-07-19 07:17:40|6743.9|6737.9|6744.6|6738.6|6744.6|6738.6|6743.9|6737.9|1
1626679090000|2021-07-19 07:18:10|6745.4|6739.4|6745.9|6739.9|6745.9|6739.9|6745.4|6739.4|0
1626679100000|2021-07-19 07:18:20|6745.5|6739.5|6745.5|6739.5|6745.5|6739.5|6745.5|6739.5|0
1626679110000|2021-07-19 07:18:30|6745.9|6739.9|6745.9|6739.9|6745.9|6739.9|6745.9|6739.9|0
1626679120000|2021-07-19 07:18:40|6747.6|6741.6|6747.7|6741.7|6747.7|6741.7|6747.6|6741.6|1
1626679130000|2021-07-19 07:18:50|6746.3|6740.3|6744.5|6738.5|6746.6|6740.6|6743.9|6737.9|3
1626679140000|2021-07-19 07:19:00|6745.3|6739.3|6744.1|6738.1|6745.3|6739.3|6744.1|6738.1|0
1626679150000|2021-07-19 07:19:10|6743.8|6737.8|6743.8|6737.8|6743.8|6737.8|6743.8|6737.8|0
1626679160000|2021-07-19 07:19:20|6743.4|6737.4|6743.8|6737.8|6743.8|6737.8|6743.4|6737.4|0
1626679170000|2021-07-19 07:19:30|6743.4|6737.4|6743.4|6737.4|6743.4|6737.4|6743.4|6737.4|0
1626679180000|2021-07-19 07:19:40|6743.8|6737.8|6743.4|6737.4|6743.8|6737.8|6743.4|6737.4|0
1626679190000|2021-07-19 07:19:50|6743.8|6737.8|6743.8|6737.8|6743.8|6737.8|6743.8|6737.8|0
1626679210000|2021-07-19 07:20:10|6744.5|6738.5|6744.9|6738.9|6744.9|6738.9|6744.5|6738.5|1
1626679220000|2021-07-19 07:20:20|6745.3|6739.3|6745.3|6739.3|6745.3|6739.3|6745.3|6739.3|0
1626679230000|2021-07-19 07:20:30|6745.6|6739.6|6745.6|6739.6|6745.6|6739.6|6745.6|6739.6|0
1626679240000|2021-07-19 07:20:40|6745.3|6739.3|6746|6740|6746|6740|6745.3|6739.3|1
1626679290000|2021-07-19 07:21:30|6745.6|6739.6|6745.6|6739.6|6745.6|6739.6|6745.6|6739.6|0
1626679350000|2021-07-19 07:22:30|6744.7|6738.7|6744.7|6738.7|6744.7|6738.7|6744.7|6738.7|1
1626679360000|2021-07-19 07:22:40|6744.4|6738.4|6744.4|6738.4|6744.4|6738.4|6744.4|6738.4|0
1626679410000|2021-07-19 07:23:30|6744|6738|6743.5|6737.5|6744|6738|6743.5|6737.5|1
1626679420000|2021-07-19 07:23:40|6743.1|6737.1|6742.3|6736.3|6743.1|6737.1|6741.9|6735.9|1
1626679430000|2021-07-19 07:23:50|6741.8|6735.8|6740.6|6734.6|6741.8|6735.8|6740.1|6734.1|1
1626679440000|2021-07-19 07:24:00|6743.9|6733.9|6741.6|6735.6|6744.2|6736|6741.6|6733.9|0
1626679450000|2021-07-19 07:24:10|6741.7|6735.7|6742.5|6736.5|6742.5|6736.5|6741|6735|0
1626679460000|2021-07-19 07:24:20|6742.1|6736.1|6741.7|6735.7|6742.5|6736.5|6741.7|6735.7|0
1626679560000|2021-07-19 07:26:00|6742.1|6736.1|6742.5|6736.5|6743.2|6737.2|6742.1|6736.1|0
1626679600000|2021-07-19 07:26:40|6742.1|6736.1|6743.1|6733.1|6743.1|6736.1|6740.6|6732.7|0
1626679620000|2021-07-19 07:27:00|6742.7|6732.7|6741.1|6731.1|6742.7|6733.7|6739.2|6730.7|2
1626679630000|2021-07-19 07:27:10|6740.4|6730.4|6741.1|6731.1|6741.1|6733.2|6738.9|6730.4|0
1626679640000|2021-07-19 07:27:20|6738.9|6732.9|6739.2|6733.2|6739.6|6733.6|6738.9|6732.9|0
1626679650000|2021-07-19 07:27:30|6738.9|6732.9|6740.7|6730.7|6740.7|6732.9|6738.9|6730|0
1626679660000|2021-07-19 07:27:40|6737.7|6731.7|6736.6|6730.6|6737.7|6731.7|6736.6|6730.6|1
1626679680000|2021-07-19 07:28:00|6737|6731|6736.9|6730.9|6737.2|6731.2|6736.9|6730.9|0
1626679690000|2021-07-19 07:28:10|6736.5|6730.5|6736|6730|6736.7|6730.7|6736|6730|0
1626679700000|2021-07-19 07:28:20|6736.5|6730.5|6737.2|6731.2|6737.2|6731.2|6736.5|6730.5|0
1626679710000|2021-07-19 07:28:30|6736.9|6730.9|6737.4|6731.4|6740.7|6731.9|6736.9|6730.7|0
1626679720000|2021-07-19 07:28:40|6737.7|6731.7|6736.5|6730.5|6737.7|6731.7|6736.5|6730.5|0
1626679740000|2021-07-19 07:29:00|6736.6|6730.6|6737.4|6731.4|6737.4|6731.4|6736.6|6730.6|0
1626679750000|2021-07-19 07:29:10|6737.7|6731.7|6737.7|6731.7|6737.7|6731.7|6737.7|6731.7|0
1626679760000|2021-07-19 07:29:20|6737.9|6731.9|6740|6730|6740|6731.9|6737.9|6730|0
1626679770000|2021-07-19 07:29:30|6739.2|6729.2|6739.2|6729.2|6739.2|6729.2|6738.9|6728.9|0
1626679790000|2021-07-19 07:29:50|6739.6|6729.6|6738.9|6728.9|6739.6|6729.6|6738.9|6728.9|0
1626679800000|2021-07-19 07:30:00|6739.2|6729.2|6739.2|6729.2|6739.6|6729.6|6738.9|6728.9|0
1626679810000|2021-07-19 07:30:10|6736.6|6730.6|6735.4|6729.4|6736.6|6730.6|6735.4|6729.4|0
1626679820000|2021-07-19 07:30:20|6734.4|6728.4|6735.9|6729.9|6735.9|6729.9|6734.4|6728.4|2
1626679840000|2021-07-19 07:30:40|6735.7|6729.7|6735.7|6729.7|6735.7|6729.7|6735.7|6729.7|0
1626679850000|2021-07-19 07:30:50|6735.9|6729.9|6737.7|6731.7|6738.9|6731.7|6735.9|6728.9|0
1626679860000|2021-07-19 07:31:00|6738.1|6732.1|6737.7|6731.7|6738.1|6732.1|6737.7|6731.7|0
1626679870000|2021-07-19 07:31:10|6736.4|6730.4|6737.4|6731.4|6738.1|6732.1|6736.4|6730.4|1
1626679890000|2021-07-19 07:31:30|6737.7|6731.7|6738.1|6732.1|6738.1|6732.1|6737.4|6731.4|0
1626679900000|2021-07-19 07:31:40|6741.6|6731.6|6741.6|6731.6|6741.6|6731.6|6741.6|6731.6|0
1626679910000|2021-07-19 07:31:50|6742|6732|6740.5|6734.5|6742.4|6734.5|6740.1|6732|0
1626679920000|2021-07-19 07:32:00|6740.9|6734.9|6743.1|6733.1|6743.2|6735.2|6740.9|6732.4|0
1626679930000|2021-07-19 07:32:10|6741.2|6735.2|6742.7|6732.7|6743.2|6735.2|6741.2|6732.7|0
1626679950000|2021-07-19 07:32:30|6742.4|6732.4|6742.7|6732.7|6742.7|6732.7|6742.4|6732.4|0
1626679980000|2021-07-19 07:33:00|6741.2|6735.2|6743.1|6733.1|6743.1|6735.2|6741.2|6733.1|0
1626680000000|2021-07-19 07:33:20|6743.2|6733.2|6743.3|6733.3|6743.8|6735.8|6741.8|6733.2|1
1626680010000|2021-07-19 07:33:30|6743.2|6733.2|6742.8|6732.8|6743.2|6733.2|6742.8|6732.8|0
1626680050000|2021-07-19 07:34:10|6743.2|6733.2|6741.5|6735.5|6743.2|6735.5|6741.5|6733.2|0
1626680060000|2021-07-19 07:34:20|6744.1|6734.1|6744.1|6734.1|6744.1|6736.2|6742.2|6734.1|0
1626680080000|2021-07-19 07:34:40|6742.8|6732.8|6742.8|6732.8|6742.8|6732.8|6742.5|6732.5|0
1626680090000|2021-07-19 07:34:50|6742.5|6732.5|6742.5|6732.5|6742.5|6732.5|6742.5|6732.5|0
1626680100000|2021-07-19 07:35:00|6742.3|6732.3|6742.8|6732.8|6742.8|6732.8|6742.3|6732.3|0
1626680130000|2021-07-19 07:35:30|6742.5|6732.5|6742.3|6732.3|6742.8|6732.8|6742.3|6732.3|0
1626680140000|2021-07-19 07:35:40|6742.5|6732.5|6742.3|6732.3|6742.5|6732.5|6742.3|6732.3|0
1626680150000|2021-07-19 07:35:50|6742.5|6732.5|6742.5|6732.5|6742.5|6732.5|6742.5|6732.5|0
1626680180000|2021-07-19 07:36:20|6741.6|6731.6|6738.6|6732.6|6741.6|6733.3|6738.2|6731.2|0
1626680200000|2021-07-19 07:36:40|6738.7|6732.7|6738.7|6732.7|6738.7|6732.7|6738.7|6732.7|1
1626680210000|2021-07-19 07:36:50|6737.6|6731.6|6735.2|6729.2|6737.6|6731.6|6735.2|6729.2|1
1626680220000|2021-07-19 07:37:00|6735.8|6729.8|6735.8|6729.8|6735.8|6729.8|6735.8|6729.8|0
1626680280000|2021-07-19 07:38:00|6736.2|6730.2|6736.6|6730.6|6736.6|6730.6|6736.2|6730.2|0
1626680290000|2021-07-19 07:38:10|6737|6731|6737|6731|6737|6731|6737|6731|0
1626680310000|2021-07-19 07:38:30|6736.6|6730.6|6736.6|6730.6|6737|6731|6736.6|6730.6|0
1626680400000|2021-07-19 07:40:00|6737.3|6731.3|6737.3|6731.3|6737.3|6731.3|6737.3|6731.3|0
1626680410000|2021-07-19 07:40:10|6737|6731|6737|6731|6737|6731|6737|6731|0
1626680420000|2021-07-19 07:40:20|6736.6|6730.6|6736.6|6730.6|6736.6|6730.6|6736.6|6730.6|0
1626680460000|2021-07-19 07:41:00|6736.2|6730.2|6736.2|6730.2|6736.2|6730.2|6736.2|6730.2|0
1626680470000|2021-07-19 07:41:10|6736.6|6730.6|6737.4|6731.4|6740.1|6731.4|6736.6|6729.6|0
1626680480000|2021-07-19 07:41:20|6737.3|6731.3|6736.2|6730.2|6737.3|6731.3|6736.2|6730.2|0
1626680510000|2021-07-19 07:41:50|6735.7|6729.7|6735.3|6729.3|6735.7|6729.7|6735.3|6729.3|0
1626680520000|2021-07-19 07:42:00|6735.2|6729.2|6739.3|6729.3|6740.4|6730.4|6735.2|6729|1
1626680530000|2021-07-19 07:42:10|6739.2|6729.2|6739.7|6729.7|6739.7|6729.7|6739.2|6729.2|0
1626680550000|2021-07-19 07:42:30|6739.6|6729.6|6740.1|6730.1|6740.1|6730.1|6739.6|6729.6|0
1626680570000|2021-07-19 07:42:50|6740.4|6730.4|6740.4|6730.4|6740.4|6730.4|6739|6729|0
1626680580000|2021-07-19 07:43:00|6740.1|6730.1|6739.6|6729.6|6740.1|6730.1|6738.8|6728.8|0
1626680590000|2021-07-19 07:43:10|6739.2|6729.2|6740.1|6730.1|6740.1|6730.1|6739.2|6729.2|0
1626680600000|2021-07-19 07:43:20|6740.4|6730.4|6740.4|6730.4|6740.4|6730.4|6740.4|6730.4|0
1626680630000|2021-07-19 07:43:50|6740.6|6730.6|6740.4|6730.4|6740.9|6730.9|6740.4|6730.4|0
1626680640000|2021-07-19 07:44:00|6740.1|6730.1|6737.4|6731.4|6740.1|6731.8|6737.4|6729.9|0
1626680700000|2021-07-19 07:45:00|6736.2|6730.2|6736.3|6730.3|6737.4|6731.4|6735.8|6729.8|0
1626680710000|2021-07-19 07:45:10|6736.2|6730.2|6735.8|6729.8|6736.2|6730.2|6735.8|6729.8|0
1626680740000|2021-07-19 07:45:40|6735.6|6729.6|6735.4|6729.4|6738.1|6729.6|6733.6|6727.6|8
1626680750000|2021-07-19 07:45:50|6735.1|6729.1|6735.3|6729.3|6735.3|6729.3|6734.9|6728.9|0
1626680760000|2021-07-19 07:46:00|6735.7|6729.7|6735.7|6729.7|6735.7|6729.7|6735.7|6729.7|0
1626680770000|2021-07-19 07:46:10|6739.1|6733.1|6739.1|6733.1|6739.1|6733.1|6739.1|6733.1|2
1626680780000|2021-07-19 07:46:20|6739.8|6733.8|6740.3|6734.3|6740.3|6734.3|6739.6|6733.6|0
1626680790000|2021-07-19 07:46:30|6739.9|6733.9|6739.9|6733.9|6739.9|6733.9|6739.4|6733.4|0
1626680800000|2021-07-19 07:46:40|6739.6|6733.6|6740.3|6734.3|6740.7|6734.7|6739.6|6733.6|0
1626680820000|2021-07-19 07:47:00|6740.7|6734.7|6740.3|6734.3|6740.7|6734.7|6740.3|6734.3|0
1626680830000|2021-07-19 07:47:10|6740.7|6734.7|6740.7|6734.7|6740.7|6734.7|6740.7|6734.7|0
1626680840000|2021-07-19 07:47:20|6741.1|6735.1|6740.3|6734.3|6741.1|6735.1|6740.3|6734.3|0
1626680880000|2021-07-19 07:48:00|6740.2|6734.2|6740.2|6734.2|6740.2|6734.2|6740.2|6734.2|0
1626680920000|2021-07-19 07:48:40|6740.6|6734.6|6742.2|6736.2|6742.2|6736.2|6740.6|6734.6|0
1626680930000|2021-07-19 07:48:50|6742.5|6736.5|6742.5|6736.5|6742.5|6736.5|6742.5|6736.5|0
1626680940000|2021-07-19 07:49:00|6742.2|6736.2|6742.2|6736.2|6742.2|6736.2|6742.2|6736.2|0
1626680950000|2021-07-19 07:49:10|6742|6736|6742.2|6736.2|6742.2|6736.2|6742|6736|0
1626680960000|2021-07-19 07:49:20|6742.5|6736.5|6742.2|6736.2|6742.5|6736.5|6742.2|6736.2|0
1626680970000|2021-07-19 07:49:30|6742.5|6736.5|6742.5|6736.5|6742.5|6736.5|6742.5|6736.5|0
1626681020000|2021-07-19 07:50:20|6742.2|6736.2|6741.4|6735.4|6742.2|6736.2|6741.4|6735.4|0
1626681040000|2021-07-19 07:50:40|6741.8|6735.8|6741.8|6735.8|6741.8|6735.8|6741.8|6735.8|0
1626681050000|2021-07-19 07:50:50|6742.2|6736.2|6741.8|6735.8|6742.2|6736.2|6741.8|6735.8|0
1626681090000|2021-07-19 07:51:30|6742.3|6736.3|6742.5|6736.5|6742.5|6736.5|6742.3|6736.3|1
1626681100000|2021-07-19 07:51:40|6742.2|6736.2|6742.2|6736.2|6742.2|6736.2|6742.2|6736.2|0
1626681110000|2021-07-19 07:51:50|6741.8|6735.8|6741.8|6735.8|6741.8|6735.8|6741.8|6735.8|0
1626681130000|2021-07-19 07:52:10|6742.2|6736.2|6738.8|6732.8|6742.2|6736.2|6738.8|6732.8|4
1626681150000|2021-07-19 07:52:30|6736.6|6730.6|6736.6|6730.6|6736.6|6730.6|6736.6|6730.6|9
1626681160000|2021-07-19 07:52:40|6736.9|6730.9|6736.9|6730.9|6736.9|6730.9|6736.9|6730.9|8
1626681180000|2021-07-19 07:53:00|6737.3|6731.3|6737.9|6731.9|6737.9|6731.9|6737.3|6731.3|0
1626681210000|2021-07-19 07:53:30|6738.3|6732.3|6744.1|6729.1|6744.2|6732.3|6738.3|6728.8|1
1626681220000|2021-07-19 07:53:40|6743.7|6728.7|6743.7|6728.7|6743.7|6728.7|6743.7|6728.7|0
1626681250000|2021-07-19 07:54:10|6741.3|6731.3|6744.4|6729.4|6744.4|6731.3|6741.3|6729.4|0
1626681260000|2021-07-19 07:54:20|6739.2|6733.2|6739.5|6733.5|6744.8|6733.9|6738.4|6729.8|1
1626681270000|2021-07-19 07:54:30|6739.2|6733.2|6739.2|6733.2|6739.2|6733.2|6739.2|6733.2|0
1626681280000|2021-07-19 07:54:40|6738.8|6732.8|6738.8|6732.8|6738.8|6732.8|6738.4|6732.4|0
1626681290000|2021-07-19 07:54:50|6738.4|6732.4|6739.2|6733.2|6739.2|6733.2|6738.4|6732.4|0
1626681300000|2021-07-19 07:55:00|6739.3|6733.3|6739.7|6733.7|6739.7|6733.7|6739.3|6733.3|0
1626681310000|2021-07-19 07:55:10|6740|6734|6740.5|6734.5|6740.5|6734.5|6740|6734|0
1626681350000|2021-07-19 07:55:50|6740.9|6734.9|6741.3|6735.3|6741.3|6735.3|6740.9|6734.9|7
1626681360000|2021-07-19 07:56:00|||||||||1
1626681380000|2021-07-19 07:56:20|6740.9|6734.9|6741.7|6735.7|6741.7|6735.7|6740.9|6734.9|0
1626681400000|2021-07-19 07:56:40|6741.6|6735.6|6741.6|6735.6|6741.6|6735.6|6741.6|6735.6|0
1626681420000|2021-07-19 07:57:00|6741.8|6735.8|6742.5|6736.5|6742.5|6736.5|6741.8|6735.8|0
1626681430000|2021-07-19 07:57:10|||||||||1
1626681450000|2021-07-19 07:57:30|6742.9|6736.9|6742.5|6736.5|6742.9|6736.9|6742.5|6736.5|1
1626681460000|2021-07-19 07:57:40|||||||||4
1626681480000|2021-07-19 07:58:00|||||||||1
1626681530000|2021-07-19 07:58:50|6742.4|6736.4|6742.4|6736.4|6742.4|6736.4|6742.4|6736.4|0
1626681560000|2021-07-19 07:59:20|6741.8|6735.8|6741.9|6735.9|6741.9|6735.9|6741.8|6735.8|1
1626681600000|2021-07-19 08:00:00|6741.8|6735.8|6739.1|6733.1|6741.8|6735.8|6739.1|6733.1|0
1626681610000|2021-07-19 08:00:10|6738.3|6732.3|6738.8|6732.8|6738.8|6732.8|6738.3|6732.3|0
1626681660000|2021-07-19 08:01:00|6739.1|6733.1|6739.1|6733.1|6739.1|6733.1|6739.1|6733.1|0
1626681680000|2021-07-19 08:01:20|6739.9|6733.9|6739.9|6733.9|6739.9|6733.9|6739.9|6733.9|0
1626681690000|2021-07-19 08:01:30|6740.3|6734.3|6741|6735|6741|6735|6740.3|6734.3|0
1626681700000|2021-07-19 08:01:40|6741.4|6735.4|6741.4|6735.4|6741.4|6735.4|6741.4|6735.4|0
1626681710000|2021-07-19 08:01:50|6743.6|6737.6|6743.1|6737.1|6743.6|6737.6|6743|6737|0
1626681720000|2021-07-19 08:02:00|6743.8|6737.8|6743.9|6737.9|6744|6738|6743.6|6737.6|0
1626681730000|2021-07-19 08:02:10|6744|6738|6744.4|6738.4|6744.4|6738.4|6744|6738|0
1626681740000|2021-07-19 08:02:20|6743.2|6737.2|6743.6|6737.6|6743.6|6737.6|6743.2|6737.2|0
1626681750000|2021-07-19 08:02:30|6743.2|6737.2|6743.2|6737.2|6743.2|6737.2|6743.2|6737.2|1
1626681760000|2021-07-19 08:02:40|6742.9|6736.9|6742.9|6736.9|6742.9|6736.9|6742.9|6736.9|0
1626681780000|2021-07-19 08:03:00|6743.2|6737.2|6743.2|6737.2|6743.2|6737.2|6743.2|6737.2|0
1626681800000|2021-07-19 08:03:20|6744.6|6738.6|6751.6|6741.6|6752|6742.3|6744.6|6738.6|79
1626681810000|2021-07-19 08:03:30|6751.8|6741.8|6751.6|6741.6|6751.8|6741.8|6751.6|6741.6|0
1626681820000|2021-07-19 08:03:40|6752.9|6746.9|6757.1|6747.1|6757.1|6749.3|6752.9|6746.9|0
1626681830000|2021-07-19 08:03:50|6755.3|6749.3|6761.9|6751.9|6761.9|6752.7|6755.3|6749.3|1
1626681840000|2021-07-19 08:04:00|6761.4|6751.4|6757.5|6751.5|6761.4|6751.5|6757.5|6750|0
1626681850000|2021-07-19 08:04:10|6760|6750|6760.9|6750.9|6760.9|6750.9|6759.8|6749.8|0
1626681860000|2021-07-19 08:04:20|6760.4|6750.4|6760.4|6750.4|6760.8|6750.8|6760.4|6750.4|0
1626681870000|2021-07-19 08:04:30|6760.7|6750.7|6759.2|6753.2|6761.4|6753.2|6758.9|6750.7|0
1626681900000|2021-07-19 08:05:00|6759.4|6753.4|6759.5|6753.5|6760.2|6754.2|6759.4|6753.4|0
1626681910000|2021-07-19 08:05:10|6759.9|6753.9|6759.9|6753.9|6759.9|6753.9|6759.5|6753.5|0
1626681920000|2021-07-19 08:05:20|6759.5|6753.5|6759.9|6753.9|6759.9|6753.9|6759.5|6753.5|0
1626681930000|2021-07-19 08:05:30|6759.5|6753.5|6760.2|6754.2|6760.6|6754.6|6759.5|6753.5|0
1626681940000|2021-07-19 08:05:40|6760.8|6754.8|6767.7|6757.7|6767.7|6759.5|6760.8|6754.8|0
1626681950000|2021-07-19 08:05:50|6766.6|6760.6|6767|6761|6767.4|6761.4|6766.2|6760.2|0
1626681960000|2021-07-19 08:06:00|6767.4|6761.4|6768.2|6762.2|6768.2|6762.2|6766.9|6760.9|1
1626681970000|2021-07-19 08:06:10|6768.1|6762.1|6767.6|6761.6|6768.1|6762.1|6767.6|6761.6|1
1626681980000|2021-07-19 08:06:20|6767.9|6761.9|6770.1|6760.1|6770.1|6761.9|6767.9|6760.1|0
1626681990000|2021-07-19 08:06:30|6768.2|6762.2|6771.5|6765.5|6771.5|6765.5|6768.1|6760.4|0
1626682000000|2021-07-19 08:06:40|6771.4|6765.4|6771.6|6765.6|6772|6766|6771.2|6765.2|0
1626682010000|2021-07-19 08:06:50|6772.4|6766.4|6772.4|6766.4|6772.6|6766.6|6772.4|6766.4|0
1626682020000|2021-07-19 08:07:00|6772|6766|6772.5|6766.5|6773.1|6767.1|6772|6766|0
1626682030000|2021-07-19 08:07:10|6772.4|6766.4|6770.9|6764.9|6773.1|6766.4|6770.9|6763.1|0
1626682050000|2021-07-19 08:07:30|6771.2|6765.2|6770.7|6764.7|6771.4|6765.4|6770.7|6764.7|0
1626682060000|2021-07-19 08:07:40|6770.6|6764.6|6770.2|6764.2|6770.7|6764.7|6770.2|6764.2|0
1626682070000|2021-07-19 08:07:50|6770.1|6764.1|6770.1|6764.1|6770.1|6764.1|6770.1|6764.1|0
1626682080000|2021-07-19 08:08:00|6769.2|6763.2|6768.7|6762.7|6769.2|6763.2|6768.7|6762.7|0
1626682090000|2021-07-19 08:08:10|6769.2|6763.2|6769.2|6763.2|6769.2|6763.2|6769.2|6763.2|0
1626682100000|2021-07-19 08:08:20|6769.4|6763.4|6771.7|6765.7|6771.7|6765.7|6769.4|6763.4|0
1626682120000|2021-07-19 08:08:40|6771.9|6765.9|6772.4|6766.4|6772.4|6766.4|6771.9|6765.9|0
1626682130000|2021-07-19 08:08:50|6772.5|6766.5|6778.2|6772.2|6778.2|6772.2|6772.5|6766.5|25
1626682140000|2021-07-19 08:09:00|6778.4|6772.4|6782.7|6776.7|6782.7|6776.7|6778.4|6772.4|0
1626682150000|2021-07-19 08:09:10|6782.9|6776.9|6781.9|6775.9|6783.7|6777.7|6781.9|6775.9|1
1626682160000|2021-07-19 08:09:20|6781.4|6775.4|6780.7|6774.7|6781.4|6775.4|6780.7|6774.7|0
1626682170000|2021-07-19 08:09:30|6781.5|6775.5|6779|6773|6781.5|6775.5|6778.6|6772.6|1
1626682180000|2021-07-19 08:09:40|6778.6|6772.6|6776.5|6770.5|6779.7|6772.6|6776.5|6769.7|0
1626682190000|2021-07-19 08:09:50|6775.7|6769.7|6775.1|6769.1|6776|6770|6775.1|6769.1|4
1626682200000|2021-07-19 08:10:00|6775.2|6769.2|6776.6|6770.6|6777.5|6771.5|6775.1|6769.1|7
1626682210000|2021-07-19 08:10:10|6777|6771|6777|6771|6777|6771|6775.7|6769.7|3
1626682220000|2021-07-19 08:10:20|6776.8|6770.8|6776.1|6770.1|6776.8|6770.8|6776.1|6770.1|0
1626682230000|2021-07-19 08:10:30|6776.5|6770.5|6777|6771|6777|6771|6776.5|6770.5|5
1626682250000|2021-07-19 08:10:50|6776.7|6770.7|6776|6770|6776.7|6770.7|6776|6770|0
1626682280000|2021-07-19 08:11:20|6775.5|6769.5|6775.5|6769.5|6775.5|6769.5|6775.5|6769.5|7
1626682290000|2021-07-19 08:11:30|6776.5|6770.5|6776.8|6770.8|6776.8|6770.8|6776.5|6770.5|2
1626682310000|2021-07-19 08:11:50|6778.1|6772.1|6779.7|6773.7|6779.7|6773.7|6778.1|6772.1|0
1626682320000|2021-07-19 08:12:00|6779.6|6773.6|6779.6|6773.6|6779.6|6773.6|6779.6|6773.6|0
1626682330000|2021-07-19 08:12:10|6784.6|6778.6|6783.8|6777.8|6785.6|6778.6|6783.7|6775.2|0
1626682340000|2021-07-19 08:12:20|6784.2|6778.2|6789.2|6783.2|6789.2|6783.2|6784.2|6778.2|0
1626682350000|2021-07-19 08:12:30|6789.5|6783.5|6790.6|6784.6|6790.6|6784.6|6789.5|6783.5|1
1626682360000|2021-07-19 08:12:40|6791|6785|6791.6|6785.6|6791.6|6785.6|6791|6785|0
1626682370000|2021-07-19 08:12:50|6791.1|6785.1|6790.6|6784.6|6791.2|6785.2|6790.2|6784.2|0
1626682380000|2021-07-19 08:13:00|6788.5|6782.5|6786.6|6780.6|6788.6|6782.6|6786.6|6780.6|1
1626682390000|2021-07-19 08:13:10|6787|6781|6787|6781|6787|6781|6787|6781|0
1626682400000|2021-07-19 08:13:20|6786.7|6780.7|6784.2|6778.2|6786.7|6780.7|6784.2|6778.2|0
1626682410000|2021-07-19 08:13:30|6785|6779|6785|6779|6785|6779|6785|6779|0
1626682420000|2021-07-19 08:13:40|6785.5|6779.5|6788.5|6778.5|6789|6779.5|6785.5|6777.8|0
1626682430000|2021-07-19 08:13:50|6788.6|6778.6|6787.7|6781.7|6790.2|6782.1|6787.7|6778.6|0
1626682440000|2021-07-19 08:14:00|6787.2|6781.2|6788.2|6782.2|6788.2|6782.2|6787|6781|0
1626682460000|2021-07-19 08:14:20|6788.5|6782.5|6789.2|6783.2|6789.2|6783.2|6788.5|6782.5|0
1626682470000|2021-07-19 08:14:30|6789|6783|6789.2|6783.2|6789.2|6783.2|6789|6783|0
1626682480000|2021-07-19 08:14:40|6789.1|6783.1|6788.7|6782.7|6789.1|6783.1|6788.7|6782.7|0
1626682490000|2021-07-19 08:14:50|6789.2|6783.2|6792.7|6782.7|6793.2|6783.2|6788.7|6781.5|0
1626682500000|2021-07-19 08:15:00|6792.3|6782.3|6792.2|6782.2|6792.8|6782.8|6792.2|6782.2|0
1626682510000|2021-07-19 08:15:10|6789.7|6783.7|6792.2|6782.2|6792.2|6784.7|6789.2|6782.2|1
1626682520000|2021-07-19 08:15:20|6791.8|6781.8|6789.3|6783.3|6791.8|6783.3|6789.3|6781.8|0
1626682530000|2021-07-19 08:15:30|6789.7|6783.7|6789.7|6783.7|6789.7|6783.7|6789.3|6783.3|0
1626682550000|2021-07-19 08:15:50|6789.4|6783.4|6789.3|6783.3|6789.4|6783.4|6789.3|6783.3|0
1626682560000|2021-07-19 08:16:00|6788.8|6782.8|6789.2|6783.2|6789.2|6783.2|6788.8|6782.8|0
1626682580000|2021-07-19 08:16:20|6789.1|6783.1|6785.8|6779.8|6789.1|6783.1|6785.6|6779.6|2
1626682600000|2021-07-19 08:16:40|6786|6780|6786|6780|6786|6780|6786|6780|0
1626682610000|2021-07-19 08:16:50|6786.6|6780.6|6788.1|6782.1|6788.1|6782.1|6786.6|6780.6|6
1626682620000|2021-07-19 08:17:00|6788.6|6782.6|6789.8|6783.8|6790.2|6784.2|6788.6|6782.6|3
1626682630000|2021-07-19 08:17:10|6790|6784|6790|6784|6790|6784|6790|6784|0
1626682640000|2021-07-19 08:17:20|6790.5|6784.5|6787.8|6781.8|6790.5|6784.5|6787.7|6781.7|5
1626682670000|2021-07-19 08:17:50|6787.5|6781.5|6789.8|6783.8|6790.2|6784.2|6787.5|6781.5|3
1626682680000|2021-07-19 08:18:00|6789.7|6783.7|6788.1|6782.1|6789.7|6783.7|6788.1|6782.1|0
1626682690000|2021-07-19 08:18:10|6788.5|6782.5|6794.6|6784.6|6795|6785|6788.5|6782.5|0
1626682700000|2021-07-19 08:18:20|6794.2|6784.2|6794.2|6784.2|6794.2|6784.2|6794.2|6784.2|0
1626682710000|2021-07-19 08:18:30|6791.7|6785.7|6791.7|6785.7|6791.7|6785.7|6791.7|6785.7|0
1626682720000|2021-07-19 08:18:40|6791.2|6785.2|6791.2|6785.2|6791.2|6785.2|6791.2|6785.2|0
1626682730000|2021-07-19 08:18:50|6795|6785|6794.6|6784.6|6795|6785|6794.6|6784.6|0
1626682740000|2021-07-19 08:19:00|6794.2|6784.2|6794.2|6784.2|6794.2|6784.2|6794.2|6784.2|0
1626682750000|2021-07-19 08:19:10|6792.8|6786.8|6793.3|6787.3|6793.5|6787.5|6792.8|6786.8|0
1626682770000|2021-07-19 08:19:30|6792.9|6786.9|6792.9|6786.9|6792.9|6786.9|6792.9|6786.9|0
1626682790000|2021-07-19 08:19:50|6793.3|6787.3|6793.2|6787.2|6793.3|6787.3|6792.9|6786.9|0
1626682800000|2021-07-19 08:20:00|6792.8|6786.8|6791.4|6785.4|6792.8|6786.8|6791.4|6785.4|0
1626682810000|2021-07-19 08:20:10|6791.8|6785.8|6791.6|6785.6|6791.8|6785.8|6791.6|6785.6|1
1626682820000|2021-07-19 08:20:20|6792.1|6782.1|6788.6|6782.6|6792.1|6783.8|6788.6|6781.7|1
1626682830000|2021-07-19 08:20:30|6788.7|6782.7|6789.1|6783.1|6789.1|6783.1|6788.7|6782.7|0
1626682840000|2021-07-19 08:20:40|6788.9|6782.9|6788.1|6782.1|6788.9|6782.9|6788.1|6782.1|0
1626682850000|2021-07-19 08:20:50|6788.2|6782.2|6787.8|6781.8|6788.2|6782.2|6787.1|6781.1|3
1626682860000|2021-07-19 08:21:00|6787.7|6781.7|6787.1|6781.1|6789.1|6783.1|6785.5|6779.5|4
1626682880000|2021-07-19 08:21:20|6787.2|6781.2|6787.1|6781.1|6787.2|6781.2|6787.1|6781.1|0
1626682890000|2021-07-19 08:21:30|6787.5|6781.5|6787.5|6781.5|6787.5|6781.5|6787.5|6781.5|0
1626682900000|2021-07-19 08:21:40|6787.4|6781.4|6787.3|6781.3|6787.4|6781.4|6787.3|6781.3|0
1626682910000|2021-07-19 08:21:50|6786.9|6780.9|6787.4|6781.4|6787.4|6781.4|6786.9|6780.9|0
1626682920000|2021-07-19 08:22:00|6787.3|6781.3|6787.1|6781.1|6787.3|6781.3|6787.1|6781.1|0
1626682930000|2021-07-19 08:22:10|6787.6|6781.6|6790.6|6780.6|6793.2|6782.7|6787.4|6778.1|0
1626682940000|2021-07-19 08:22:20|6790.4|6780.4|6787.6|6781.6|6790.4|6782.3|6787.6|6780.1|0
1626682950000|2021-07-19 08:22:30|6787.4|6781.4|6790.1|6780.1|6790.2|6781.9|6787.3|6780.1|0
1626682970000|2021-07-19 08:22:50|6789|6779|6787.8|6781.8|6790.2|6781.9|6787.2|6779|0
1626682980000|2021-07-19 08:23:00|6787.4|6781.4|6787.3|6781.3|6787.4|6781.4|6787.3|6781.3|0
1626682990000|2021-07-19 08:23:10|6787.4|6781.4|6787.4|6781.4|6787.4|6781.4|6787.3|6781.3|0
1626683000000|2021-07-19 08:23:20|6787.2|6781.2|6786.8|6780.8|6787.2|6781.2|6785.8|6779.8|0
1626683010000|2021-07-19 08:23:30|6786.9|6780.9|6787.3|6781.3|6787.3|6781.3|6786.9|6780.9|1
1626683040000|2021-07-19 08:24:00|6787.2|6781.2|6786.8|6780.8|6787.2|6781.2|6786.8|6780.8|0
1626683050000|2021-07-19 08:24:10|6786.7|6780.7|6787.3|6781.3|6787.3|6781.3|6786.7|6780.7|1
1626683070000|2021-07-19 08:24:30|6786.9|6780.9|6786.9|6780.9|6786.9|6780.9|6786.9|6780.9|2
1626683100000|2021-07-19 08:25:00|6786.6|6780.6|6786.6|6780.6|6786.6|6780.6|6786.6|6780.6|1
1626683110000|2021-07-19 08:25:10|6786.1|6780.1|6786.4|6780.4|6786.4|6780.4|6786.1|6780.1|0
1626683120000|2021-07-19 08:25:20|6786.7|6780.7|6787.3|6781.3|6787.3|6781.3|6786.2|6780.2|3
1626683130000|2021-07-19 08:25:30|6787.7|6781.7|6787.3|6781.3|6787.7|6781.7|6786.9|6780.9|1
1626683150000|2021-07-19 08:25:50|6787.1|6781.1|6786.9|6780.9|6787.3|6781.3|6786.9|6780.9|2
1626683170000|2021-07-19 08:26:10|6786.6|6780.6|6786.1|6780.1|6786.6|6780.6|6786.1|6780.1|0
1626683190000|2021-07-19 08:26:30|6786.2|6780.2|6786.1|6780.1|6786.2|6780.2|6785.1|6779.1|1
1626683200000|2021-07-19 08:26:40|6786.4|6780.4|6786.4|6780.4|6786.4|6780.4|6786.4|6780.4|0
1626683210000|2021-07-19 08:26:50|6786.6|6780.6|6786.9|6780.9|6786.9|6780.9|6786.6|6780.6|0
1626683220000|2021-07-19 08:27:00|6786.8|6780.8|6785.9|6779.9|6786.8|6780.8|6785.9|6779.9|3
1626683230000|2021-07-19 08:27:10|6785.8|6779.8|6787.4|6781.4|6787.4|6781.4|6785.4|6779.4|5
1626683260000|2021-07-19 08:27:40|6787.3|6781.3|6787.4|6781.4|6787.4|6781.4|6787.3|6781.3|0
1626683270000|2021-07-19 08:27:50|6787|6781|6787.4|6781.4|6787.4|6781.4|6787|6781|0
1626683300000|2021-07-19 08:28:20|6786.3|6780.3|6787.4|6781.4|6787.4|6781.4|6786.3|6780.3|0
1626683310000|2021-07-19 08:28:30|6786.4|6780.4|6786.4|6780.4|6786.4|6780.4|6786.4|6780.4|0
1626683340000|2021-07-19 08:29:00|6786.3|6780.3|6785.4|6779.4|6786.3|6780.3|6785.4|6779.4|0
1626683350000|2021-07-19 08:29:10|6785.9|6779.9|6785.5|6779.5|6785.9|6779.9|6785.4|6779.4|23
1626683370000|2021-07-19 08:29:30|6786.3|6780.3|6785.8|6779.8|6786.3|6780.3|6785.8|6779.8|2
1626683380000|2021-07-19 08:29:40|6785.9|6779.9|6787|6781|6787.4|6781.4|6785.9|6779.9|1
1626683390000|2021-07-19 08:29:50|6786.9|6780.9|6787.4|6781.4|6787.4|6781.4|6786.9|6780.9|0
1626683400000|2021-07-19 08:30:00|6791.4|6785.4|6792.2|6786.2|6792.2|6786.2|6791.4|6785.4|2
1626683430000|2021-07-19 08:30:30|6791.3|6785.3|6790.9|6784.9|6791.3|6785.3|6790.9|6784.9|0
1626683440000|2021-07-19 08:30:40|6790.3|6784.3|6789.4|6783.4|6790.3|6784.3|6789.4|6783.4|1
1626683450000|2021-07-19 08:30:50|6788.9|6782.9|6786.8|6780.8|6788.9|6782.9|6786.4|6780.4|1
1626683460000|2021-07-19 08:31:00|6787.2|6781.2|6786.3|6780.3|6787.2|6781.2|6786.3|6780.3|6
1626683490000|2021-07-19 08:31:30|6785.9|6779.9|6785.8|6779.8|6785.9|6779.9|6785.8|6779.8|3
1626683500000|2021-07-19 08:31:40|6787.7|6781.7|6786.9|6780.9|6787.7|6781.7|6786.9|6780.9|1
1626683520000|2021-07-19 08:32:00|6786.8|6780.8|6786.4|6780.4|6786.9|6780.9|6786.4|6780.4|0
1626683540000|2021-07-19 08:32:20|6786.3|6780.3|6785.4|6779.4|6786.3|6780.3|6785.4|6779.4|7
1626683550000|2021-07-19 08:32:30|6787.2|6781.2|6787.2|6781.2|6787.2|6781.2|6787.2|6781.2|1
1626683560000|2021-07-19 08:32:40|6786.8|6780.8|6786.7|6780.7|6787.2|6781.2|6786.3|6780.3|0
1626683570000|2021-07-19 08:32:50|6785.8|6779.8|6786.8|6780.8|6786.8|6780.8|6785.8|6779.8|0
1626683590000|2021-07-19 08:33:10|6787.2|6781.2|6787.2|6781.2|6787.2|6781.2|6787.2|6781.2|0
1626683600000|2021-07-19 08:33:20|6786.8|6780.8|6786.3|6780.3|6786.8|6780.8|6786.3|6780.3|0
1626683620000|2021-07-19 08:33:40|6785.9|6779.9|6785.2|6779.2|6785.9|6779.9|6785.2|6779.2|20
1626683630000|2021-07-19 08:33:50|6785.3|6779.3|6783.7|6777.7|6785.7|6779.7|6783.7|6777.7|24
1626683640000|2021-07-19 08:34:00|6784|6778|6782.5|6776.5|6784|6778|6782|6776|53
1626683650000|2021-07-19 08:34:10|6782.4|6776.4|6782.2|6776.2|6782.5|6776.5|6782.2|6776.2|0
1626683660000|2021-07-19 08:34:20|6781.4|6775.4|6781.4|6775.4|6781.4|6775.4|6781.4|6775.4|18
1626683670000|2021-07-19 08:34:30|6781.1|6775.1|6780.7|6774.7|6781.1|6775.1|6780.6|6774.6|5
1626683680000|2021-07-19 08:34:40|6780.6|6774.6|6779.9|6773.9|6782.7|6776.7|6779.3|6773.3|18
1626683690000|2021-07-19 08:34:50|6780.3|6774.3|6778.3|6772.3|6780.3|6774.3|6778.3|6772.3|5
1626683700000|2021-07-19 08:35:00|6778.4|6772.4|6776.3|6770.3|6779.6|6773.6|6776.3|6770.3|18
1626683710000|2021-07-19 08:35:10|6776.1|6770.1|6777.4|6771.4|6777.8|6771.8|6776.1|6770.1|6
1626683720000|2021-07-19 08:35:20|6777.1|6771.1|6776.6|6770.6|6777.1|6771.1|6775.8|6769.8|0
1626683730000|2021-07-19 08:35:30|6776.9|6770.9|6777.8|6771.8|6778.2|6772.2|6776.9|6770.9|1
1626683740000|2021-07-19 08:35:40|6776.7|6770.7|6777.1|6771.1|6777.1|6771.1|6775.8|6769.8|6
1626683760000|2021-07-19 08:36:00|6776.7|6770.7|6776.2|6770.2|6776.7|6770.7|6775.3|6769.3|5
1626683770000|2021-07-19 08:36:10|6775.9|6769.9|6776.2|6770.2|6777.1|6771.1|6775.7|6769.7|7
1626683780000|2021-07-19 08:36:20|6775.8|6769.8|6776.2|6770.2|6776.2|6770.2|6775.3|6769.3|3
1626683800000|2021-07-19 08:36:40|6775.8|6769.8|6776.2|6770.2|6776.2|6770.2|6775.8|6769.8|1
1626683810000|2021-07-19 08:36:50|6775.8|6769.8|6775.4|6769.4|6775.8|6769.8|6775.4|6769.4|0
1626683820000|2021-07-19 08:37:00|6775.8|6769.8|6775.8|6769.8|6775.8|6769.8|6775.8|6769.8|1
1626683830000|2021-07-19 08:37:10|6776.1|6770.1|6773.8|6767.8|6776.1|6770.1|6773.8|6767.8|3
1626683840000|2021-07-19 08:37:20|6773.4|6767.4|6773.4|6767.4|6773.4|6767.4|6773.4|6767.4|0
1626683870000|2021-07-19 08:37:50|6773.6|6767.6|6772.1|6766.1|6773.6|6767.6|6772.1|6766.1|1
1626683880000|2021-07-19 08:38:00|6771.9|6765.9|6769.8|6763.8|6771.9|6765.9|6769.8|6763.8|3
1626683900000|2021-07-19 08:38:20|6769.1|6763.1|6769.1|6763.1|6769.1|6763.1|6769.1|6763.1|0
1626683910000|2021-07-19 08:38:30|6769.4|6763.4|6769.3|6763.3|6769.4|6763.4|6768.9|6762.9|0
1626683920000|2021-07-19 08:38:40|6768.9|6762.9|6769.3|6763.3|6769.3|6763.3|6768.9|6762.9|0
1626683940000|2021-07-19 08:39:00|6768.9|6762.9|6768.3|6762.3|6769.2|6763.2|6767.8|6761.8|12
1626683950000|2021-07-19 08:39:10|6768.4|6762.4|6768.8|6762.8|6768.8|6762.8|6768.4|6762.4|2
1626683960000|2021-07-19 08:39:20|6769.6|6763.6|6775.7|6769.7|6775.9|6769.7|6769.6|6763.6|3
1626683970000|2021-07-19 08:39:30|6775.3|6769.3|6776.2|6766.2|6776.2|6769.3|6775.3|6766.2|3
1626683980000|2021-07-19 08:39:40|6776.3|6766.3|6776.2|6766.2|6776.3|6766.3|6776.2|6766.2|2
1626683990000|2021-07-19 08:39:50|6778.6|6763.6|6778.2|6763.2|6778.6|6763.6|6778.2|6763.2|2
1626684000000|2021-07-19 08:40:00|6778.5|6763.5|6778.5|6763.5|6778.5|6764.7|6774.7|6762.8|0
1626684010000|2021-07-19 08:40:10|6777.8|6762.8|6768.8|6762.8|6777.8|6764.2|6768.8|6758.3|0
1626684020000|2021-07-19 08:40:20|6770.3|6760.3|6769.2|6763.2|6770.7|6763.2|6768.1|6759.4|1
1626684030000|2021-07-19 08:40:30|6769.7|6763.7|6771|6761|6771|6763.7|6769.5|6761|0
1626684040000|2021-07-19 08:40:40|6769.2|6763.2|6770.5|6764.5|6771|6764.5|6769.2|6761|1
1626684050000|2021-07-19 08:40:50|6770.4|6764.4|6770.3|6760.3|6770.4|6764.4|6768.8|6759.9|0
1626684060000|2021-07-19 08:41:00|6769.9|6759.9|6768.8|6762.8|6770.2|6762.8|6768.4|6758.4|0
1626684070000|2021-07-19 08:41:10|6768.7|6762.7|6765.8|6759.8|6768.7|6762.7|6765.8|6758.3|0
1626684080000|2021-07-19 08:41:20|6765.4|6759.4|6768.4|6762.4|6768.4|6762.4|6765.4|6759.4|0
1626684090000|2021-07-19 08:41:30|6768.3|6762.3|6764.8|6758.8|6768.3|6762.3|6764.8|6758.8|0
1626684100000|2021-07-19 08:41:40|6764.4|6758.4|6766.8|6751.8|6766.8|6758.4|6760.8|6751.8|4
1626684110000|2021-07-19 08:41:50|6766.4|6751.4|6764.2|6758.2|6766.8|6758.5|6762.7|6751.4|0
1626684120000|2021-07-19 08:42:00|6762.8|6756.8|6764.4|6754.4|6765.2|6756.8|6762.2|6754.4|0
1626684130000|2021-07-19 08:42:10|6761.7|6755.7|6760.8|6754.8|6761.7|6755.7|6760.7|6754.7|0
1626684150000|2021-07-19 08:42:30|6762.3|6752.3|6762.3|6752.3|6762.3|6754.2|6760|6752.3|0
1626684160000|2021-07-19 08:42:40|6760.2|6754.2|6761.2|6755.2|6762.3|6755.2|6760.2|6752.3|0
1626684170000|2021-07-19 08:42:50|6761.3|6755.3|6761.7|6755.7|6761.7|6755.7|6761.3|6755.3|0
1626684180000|2021-07-19 08:43:00|6761.5|6755.5|6760.8|6754.8|6761.5|6755.5|6760|6754|0
1626684190000|2021-07-19 08:43:10|6760.4|6754.4|6762.3|6752.3|6762.3|6754.4|6759.7|6752.3|1
1626684200000|2021-07-19 08:43:20|6759.4|6753.4|6761.9|6751.9|6761.9|6753.4|6759.4|6751.9|0
1626684210000|2021-07-19 08:43:30|6759.8|6753.8|6759.4|6753.4|6761.9|6753.8|6759.4|6751.9|0
1626684220000|2021-07-19 08:43:40|6759.8|6753.8|6759.8|6753.8|6760.2|6754.2|6759.8|6753.8|0
1626684230000|2021-07-19 08:43:50|6760.3|6754.3|6761.3|6751.3|6761.7|6754.3|6759.8|6751.3|0
1626684240000|2021-07-19 08:44:00|6758.2|6752.2|6759.8|6749.8|6761.8|6752.2|6757.2|6746.8|0
1626684250000|2021-07-19 08:44:10|6757.5|6751.5|6755|6749|6759|6751.5|6755|6747.9|0
1626684260000|2021-07-19 08:44:20|6754.9|6748.9|6753.3|6747.3|6755|6749|6753.3|6747.3|0
1626684270000|2021-07-19 08:44:30|6754.2|6748.2|6754.2|6748.2|6754.2|6748.2|6754.2|6748.2|6
1626684280000|2021-07-19 08:44:40|6754.5|6748.5|6762.8|6747.8|6762.8|6749.3|6754.5|6747.4|3
1626684290000|2021-07-19 08:44:50|6762.4|6747.4|6763.4|6748.4|6763.4|6750.8|6760.8|6747.4|0
1626684300000|2021-07-19 08:45:00|6760.8|6750.8|6762.4|6747.4|6762.8|6750.8|6760.4|6747.4|3
1626684310000|2021-07-19 08:45:10|6762|6747|6759.2|6749.2|6762|6749.4|6759.2|6746.8|1
1626684320000|2021-07-19 08:45:20|6759|6749|6759.2|6749.2|6761.8|6749.2|6759|6746.5|0
1626684330000|2021-07-19 08:45:30|6759|6749|6755.7|6749.7|6759|6750|6755.3|6749|0
1626684340000|2021-07-19 08:45:40|6755.5|6749.5|6759.7|6749.7|6760.2|6750.5|6755.5|6749.4|1
1626684360000|2021-07-19 08:46:00|6757.5|6751.5|6756|6750|6757.5|6751.5|6756|6750|0
1626684370000|2021-07-19 08:46:10|6755.2|6749.2|6755.2|6749.2|6755.2|6749.2|6755.2|6749.2|0
1626684380000|2021-07-19 08:46:20|6755|6749|6755.5|6749.5|6755.5|6749.5|6754.7|6748.7|0
1626684390000|2021-07-19 08:46:30|6754.7|6748.7|6754.5|6748.5|6754.7|6748.7|6754.5|6748.5|0
1626684400000|2021-07-19 08:46:40|6754.6|6748.6|6754.6|6748.6|6754.6|6748.6|6754.6|6748.6|0
1626684420000|2021-07-19 08:47:00|6760.7|6745.7|6755.1|6749.1|6761.4|6750.1|6755|6745.7|0
1626684430000|2021-07-19 08:47:10|6755|6749|6755.1|6749.1|6755.1|6749.1|6754.8|6748.8|0
1626684440000|2021-07-19 08:47:20|6755.5|6749.5|6755.5|6749.5|6758.8|6749.5|6754.8|6748.8|3
1626684450000|2021-07-19 08:47:30|6755.3|6749.3|6754.1|6748.1|6755.3|6749.3|6753.9|6747.9|1
1626684460000|2021-07-19 08:47:40|6753.8|6747.8|6751.5|6745.5|6753.8|6747.8|6751.5|6745.5|1
1626684480000|2021-07-19 08:48:00|6752.1|6746.1|6751.9|6745.9|6754.3|6746.1|6751.9|6744.3|0
1626684490000|2021-07-19 08:48:10|6751.5|6745.5|6751.5|6745.5|6751.5|6745.5|6751.5|6745.5|0
1626684510000|2021-07-19 08:48:30|6752|6746|6752|6746|6752|6746|6752|6746|1
1626684520000|2021-07-19 08:48:40|6751.6|6745.6|6751.3|6745.3|6751.6|6745.6|6751.3|6745.3|0
1626684530000|2021-07-19 08:48:50|6752|6746|6751.3|6745.3|6752|6746|6751.3|6745.3|0
1626684540000|2021-07-19 08:49:00|6751.6|6745.6|6752|6746|6752|6746|6750.5|6744.5|0
1626684550000|2021-07-19 08:49:10|6754.6|6744.6|6758.5|6743.5|6758.5|6746.5|6752.5|6743.5|0
1626684560000|2021-07-19 08:49:20|6752.9|6746.9|6754.8|6748.8|6756|6748.9|6752.4|6745.9|1
1626684570000|2021-07-19 08:49:30|6754.9|6748.9|6758.1|6748.1|6760.5|6748.9|6754.8|6745.5|0
1626684580000|2021-07-19 08:49:40|6755.9|6749.9|6757.4|6747.4|6757.4|6750.8|6755.9|6747.4|0
1626684590000|2021-07-19 08:49:50|6755.5|6749.5|6757.4|6747.4|6757.4|6750.3|6755.5|6747.4|0
1626684600000|2021-07-19 08:50:00|6755.3|6749.3|6751.9|6745.9|6757.4|6749.3|6751.9|6745.9|0
1626684620000|2021-07-19 08:50:20|6752.4|6746.4|6752.4|6746.4|6752.8|6746.8|6752.4|6746.4|0
1626684630000|2021-07-19 08:50:30|6751.9|6745.9|6751.9|6745.9|6751.9|6745.9|6751.9|6745.9|4
1626684640000|2021-07-19 08:50:40|6751.7|6745.7|6751.9|6745.9|6752.2|6746.2|6751.7|6745.7|0
1626684650000|2021-07-19 08:50:50|6751.7|6745.7|6751.2|6745.2|6751.9|6745.9|6750.7|6744.7|0
1626684660000|2021-07-19 08:51:00|6750.9|6744.9|6750.3|6744.3|6750.9|6744.9|6750.3|6744.3|1
1626684670000|2021-07-19 08:51:10|6749.9|6743.9|6750.1|6744.1|6750.1|6744.1|6749.8|6743.8|5
1626684680000|2021-07-19 08:51:20|6750.5|6744.5|6758.8|6743.8|6758.8|6744.9|6750.5|6743.8|2
1626684690000|2021-07-19 08:51:30|6755.6|6745.6|6752.3|6746.3|6755.6|6747|6752.3|6745.6|0
1626684720000|2021-07-19 08:52:00|6752.2|6746.2|6752.9|6742.9|6754.1|6746.2|6752.2|6742.6|0
1626684730000|2021-07-19 08:52:10|6755.2|6740.2|6752.2|6742.2|6755.2|6742.9|6752.1|6740.2|0
1626684740000|2021-07-19 08:52:20|6751.7|6741.7|6749.6|6743.6|6751.7|6743.9|6749.6|6741.7|0
1626684750000|2021-07-19 08:52:30|6749.7|6743.7|6749.7|6743.7|6749.7|6743.7|6749.7|6743.7|0
1626684760000|2021-07-19 08:52:40|6750.2|6744.2|6750.2|6744.2|6750.2|6744.2|6750.2|6744.2|0
1626684790000|2021-07-19 08:53:10|6750.4|6744.4|6757.7|6747.7|6757.7|6747.7|6750.4|6744.4|1
1626684800000|2021-07-19 08:53:20|6758.1|6748.1|6758|6748|6758.1|6748.1|6758|6748|0
1626684810000|2021-07-19 08:53:30|6756.9|6746.9|6756.1|6746.1|6756.9|6746.9|6755.5|6745.5|0
1626684820000|2021-07-19 08:53:40|6756.6|6746.6|6756.7|6746.7|6756.7|6746.7|6756.6|6746.6|0
1626684840000|2021-07-19 08:54:00|6754.2|6748.2|6753.9|6747.9|6754.2|6748.2|6753.9|6747.9|0
1626684860000|2021-07-19 08:54:20|6756.4|6746.4|6756.4|6746.4|6757.2|6747.2|6756|6746|0
1626684870000|2021-07-19 08:54:30|6754.5|6748.5|6754.7|6748.7|6754.7|6748.7|6754.5|6748.5|0
1626684880000|2021-07-19 08:54:40|6757|6747|6754.9|6748.9|6757.4|6749.2|6754.9|6747|0
1626684890000|2021-07-19 08:54:50|6754.7|6748.7|6756.2|6750.2|6757|6750.6|6754.7|6747|0
1626684900000|2021-07-19 08:55:00|6756.1|6750.1|6752.9|6746.9|6757.4|6750.2|6752.9|6746.9|0
1626684910000|2021-07-19 08:55:10|6751.7|6745.7|6752.2|6746.2|6754.4|6746.2|6751.7|6744.4|0
1626684920000|2021-07-19 08:55:20|6754|6744|6754|6744|6754|6744|6754|6744|0
1626684930000|2021-07-19 08:55:30|6754.4|6744.4|6755.2|6745.2|6755.2|6745.2|6754.4|6744.4|0
1626684940000|2021-07-19 08:55:40|6752.5|6746.5|6751.9|6745.9|6752.5|6746.5|6751.9|6745.9|0
1626684950000|2021-07-19 08:55:50|6752.2|6746.2|6752.7|6746.7|6752.7|6746.7|6752.2|6746.2|0
1626684960000|2021-07-19 08:56:00|6752.6|6746.6|6754|6744|6754.5|6746.6|6752|6744|0
1626684970000|2021-07-19 08:56:10|6754.1|6744.1|6754.1|6744.1|6754.1|6744.1|6754.1|6744.1|0
1626684980000|2021-07-19 08:56:20|6751.9|6745.9|6749.4|6743.4|6751.9|6745.9|6749.4|6743.4|0
1626684990000|2021-07-19 08:56:30|6749.2|6743.2|6749.4|6743.4|6749.7|6743.7|6749.2|6743.2|3
1626685000000|2021-07-19 08:56:40|6749.7|6743.7|6749.4|6743.4|6750.1|6744.1|6749.4|6743.4|2
1626685010000|2021-07-19 08:56:50|6749.2|6743.2|6748.5|6742.5|6750.1|6744.1|6748.5|6742.5|0
1626685020000|2021-07-19 08:57:00|||||||||5
1626685030000|2021-07-19 08:57:10|6749.4|6743.4|6750.7|6740.7|6751.5|6744.1|6749.4|6740.2|2
1626685040000|2021-07-19 08:57:20|6750.4|6740.4|6750.7|6740.7|6750.7|6740.7|6750.2|6740.2|0
1626685050000|2021-07-19 08:57:30|6751.1|6741.1|6752.2|6746.2|6752.2|6746.2|6750.4|6740.4|0
1626685060000|2021-07-19 08:57:40|6752.6|6746.6|6752.2|6746.2|6752.6|6746.6|6752.1|6746.1|0
1626685080000|2021-07-19 08:58:00|6751.9|6745.9|6752.2|6746.2|6752.2|6746.2|6751.9|6745.9|0
1626685110000|2021-07-19 08:58:30|6752.7|6746.7|6753.5|6747.5|6753.6|6747.6|6752.7|6746.7|0
1626685120000|2021-07-19 08:58:40|6753.1|6747.1|6752.7|6746.7|6753.1|6747.1|6752.7|6746.7|0
1626685140000|2021-07-19 08:59:00|6752.6|6746.6|6752.6|6746.6|6752.6|6746.6|6752.6|6746.6|0
1626685160000|2021-07-19 08:59:20|6752.8|6746.8|6752.6|6746.6|6752.8|6746.8|6752.6|6746.6|0
1626685170000|2021-07-19 08:59:30|6752.2|6746.2|6753.2|6747.2|6753.2|6747.2|6752.2|6746.2|0
1626685180000|2021-07-19 08:59:40|6754|6748|6756.2|6750.2|6756.2|6750.2|6754|6748|1
1626685190000|2021-07-19 08:59:50|6757.1|6751.1|6756.3|6750.3|6757.1|6751.1|6756.3|6750.3|0
1626685200000|2021-07-19 09:00:00|6756.7|6750.7|6754.8|6748.8|6756.7|6750.7|6754.8|6748.8|0
1626685210000|2021-07-19 09:00:10|6754.6|6748.6|6754.1|6748.1|6755.3|6749.3|6754.1|6748.1|0
1626685220000|2021-07-19 09:00:20|6754.5|6748.5|6754.5|6748.5|6754.5|6748.5|6754.5|6748.5|0
1626685230000|2021-07-19 09:00:30|6754.3|6748.3|6754.3|6748.3|6754.3|6748.3|6754.3|6748.3|0
1626685240000|2021-07-19 09:00:40|6754.5|6748.5|6754.5|6748.5|6754.5|6748.5|6754.5|6748.5|0
1626685300000|2021-07-19 09:01:40|6754.3|6748.3|6754.3|6748.3|6754.3|6748.3|6754.3|6748.3|0
1626685320000|2021-07-19 09:02:00|6752.1|6746.1|6752.6|6746.6|6753.1|6747.1|6752.1|6746.1|0
1626685330000|2021-07-19 09:02:10|6752.1|6746.1|6752.1|6746.1|6752.1|6746.1|6752.1|6746.1|0
1626685350000|2021-07-19 09:02:30|6751.6|6745.6|6751.6|6745.6|6751.6|6745.6|6751.6|6745.6|0
1626685360000|2021-07-19 09:02:40|6751.7|6745.7|6754.1|6748.1|6754.6|6748.6|6751.6|6745.6|0
1626685380000|2021-07-19 09:03:00|6754|6748|6753.5|6747.5|6754|6748|6753.1|6747.1|0
1626685390000|2021-07-19 09:03:10|6753.1|6747.1|6753.1|6747.1|6753.1|6747.1|6753.1|6747.1|0
1626685410000|2021-07-19 09:03:30|6753.5|6747.5|6753.1|6747.1|6753.6|6747.6|6753.1|6747.1|0
1626685420000|2021-07-19 09:03:40|6753.6|6747.6|6753.1|6747.1|6753.6|6747.6|6753.1|6747.1|0
1626685440000|2021-07-19 09:04:00|6753.2|6747.2|6758.1|6752.1|6763.7|6753.5|6753.1|6747.1|1
1626685450000|2021-07-19 09:04:10|6757.5|6751.5|6757.1|6751.1|6757.5|6751.5|6756.7|6750.7|0
1626685460000|2021-07-19 09:04:20|6757.6|6751.6|6757.1|6751.1|6757.6|6751.6|6756.7|6750.7|0
1626685470000|2021-07-19 09:04:30|6757.2|6751.2|6762.6|6752.6|6762.6|6755.1|6757.2|6751.2|0
1626685480000|2021-07-19 09:04:40|6763|6753|6761.6|6751.6|6763|6753|6761.6|6751.6|0
1626685500000|2021-07-19 09:05:00|6761.2|6751.2|6758.5|6752.5|6761.2|6752.5|6758.1|6750.3|0
1626685510000|2021-07-19 09:05:10|6757.7|6751.7|6758.5|6752.5|6758.5|6752.5|6757.7|6751.7|0
1626685530000|2021-07-19 09:05:30|6757.7|6751.7|6757.7|6751.7|6757.7|6751.7|6757.7|6751.7|0
1626685560000|2021-07-19 09:06:00|6756.9|6747.7|6756.2|6746.2|6756.9|6748.1|6754.1|6746.1|0
1626685570000|2021-07-19 09:06:10|6754.1|6748.1|6756.6|6746.6|6756.6|6748.1|6754.1|6746.2|0
1626685600000|2021-07-19 09:06:40|6754.7|6748.7|6756.7|6750.7|6758.7|6750.7|6754.7|6748.6|0
1626685610000|2021-07-19 09:06:50|6756.2|6750.2|6760.6|6750.6|6760.6|6750.7|6756.2|6750.2|0
1626685620000|2021-07-19 09:07:00|6760.4|6750.4|6756.1|6750.1|6760.4|6750.4|6756.1|6747.6|0
1626685640000|2021-07-19 09:07:20|6756.2|6750.2|6756.6|6750.6|6756.6|6750.6|6756.2|6750.2|0
1626685650000|2021-07-19 09:07:30|6756.4|6750.4|6756.6|6750.6|6756.6|6750.6|6756.1|6750.1|0
1626685660000|2021-07-19 09:07:40|6756.1|6750.1|6761.6|6751.6|6761.6|6751.6|6756.1|6750.1|0
1626685670000|2021-07-19 09:07:50|6761.4|6751.4|6760.1|6750.1|6763.1|6751.4|6759.6|6748.1|0
1626685680000|2021-07-19 09:08:00|6760.6|6750.6|6759.1|6749.1|6762.4|6751.6|6758.6|6746.7|0
1626685690000|2021-07-19 09:08:10|6761.7|6746.7|6760.1|6750.1|6761.7|6750.6|6759.1|6746.7|0
1626685700000|2021-07-19 09:08:20|6760.6|6750.6|6760.6|6750.6|6760.6|6750.6|6760.6|6750.6|0
1626685710000|2021-07-19 09:08:30|6758.7|6752.7|6766.1|6760.1|6766.1|6760.1|6758.7|6751.9|0
1626685720000|2021-07-19 09:08:40|6765.7|6759.7|6763.7|6757.7|6768.2|6760.1|6763.7|6757.7|0
1626685740000|2021-07-19 09:09:00|6764.2|6758.2|6764.7|6749.7|6764.7|6758.6|6762.3|6749.7|0
1626685750000|2021-07-19 09:09:10|6761.6|6751.6|6759.1|6753.1|6761.6|6753.1|6759.1|6751.2|0
1626685760000|2021-07-19 09:09:20|6758.8|6752.8|6761.7|6755.7|6763.6|6755.7|6758.8|6752.8|0
1626685770000|2021-07-19 09:09:30|6762.1|6756.1|6764.9|6754.9|6764.9|6756.1|6762.1|6753.6|0
1626685780000|2021-07-19 09:09:40|6764.1|6754.1|6764.6|6754.6|6766.8|6754.6|6764.1|6751.1|0
1626685790000|2021-07-19 09:09:50|6762.8|6756.8|6764.4|6758.4|6764.4|6758.4|6762.8|6756.8|0
1626685800000|2021-07-19 09:10:00|6764.8|6758.8|6766.4|6751.4|6766.4|6758.8|6764.8|6751.1|0
1626685820000|2021-07-19 09:10:20|6766.1|6751.1|6764.4|6754.4|6766.8|6754.4|6764.4|6751.1|0
1626685830000|2021-07-19 09:10:30|6766.8|6751.8|6771.1|6756.1|6771.1|6763.4|6762.7|6751.2|0
1626685840000|2021-07-19 09:10:40|6768.6|6758.6|6766.3|6756.3|6771.4|6758.6|6763.6|6753.7|0
1626685850000|2021-07-19 09:10:50|6766.6|6756.6|6766.6|6756.6|6766.6|6759.1|6765.1|6756.4|0
1626685860000|2021-07-19 09:11:00|6765.1|6759.1|6764.1|6758.1|6766.9|6759.1|6764.1|6756.2|0
1626685870000|2021-07-19 09:11:10|6764.3|6758.3|6770.2|6760.2|6770.6|6762.3|6764.3|6758.3|0
1626685880000|2021-07-19 09:11:20|6774.4|6759.4|6768.6|6762.6|6774.4|6762.6|6768.4|6759.4|1
1626685890000|2021-07-19 09:11:30|6771.2|6761.2|6774.1|6764.1|6774.1|6764.1|6769.1|6761.2|0
1626685900000|2021-07-19 09:11:40|6773.3|6763.3|6772.6|6762.6|6773.3|6765.1|6771.1|6762.6|0
1626685910000|2021-07-19 09:11:50|6771.1|6765.1|6773.6|6763.6|6773.7|6765.1|6771.1|6763.6|0
1626685920000|2021-07-19 09:12:00|6773.7|6763.7|6774.1|6764.1|6774.1|6764.1|6773.6|6763.6|0
1626685950000|2021-07-19 09:12:30|6774|6764|6773|6763|6776|6764|6773|6761|0
1626685960000|2021-07-19 09:12:40|6772.7|6762.7|6774.5|6759.5|6775|6762.7|6772.7|6759.5|0
1626685980000|2021-07-19 09:13:00|6774.2|6759.2|6766.4|6760.4|6774.2|6762.4|6766.4|6758.5|0
1626685990000|2021-07-19 09:13:10|6772|6762|6771|6761|6773.7|6762.4|6771|6758.2|0
1626686000000|2021-07-19 09:13:20|6773.3|6758.3|6773.4|6758.4|6773.4|6761|6771|6758|0
1626686010000|2021-07-19 09:13:30|6771|6761|6772|6762|6773.5|6762.4|6771|6758|0
1626686020000|2021-07-19 09:13:40|6771.7|6761.7|6769|6759|6773.3|6762.4|6765.2|6758.3|0
1626686030000|2021-07-19 09:13:50|6769.4|6759.4|6769.9|6759.9|6770.7|6762|6768|6759.4|0
1626686040000|2021-07-19 09:14:00|6769.5|6759.5|6765.2|6759.2|6769.5|6760|6765.2|6758.2|0
1626686050000|2021-07-19 09:14:10|6764.7|6758.7|6764.7|6758.7|6764.7|6758.7|6764.7|6758.7|0
1626686060000|2021-07-19 09:14:20|6764.2|6758.2|6764.2|6758.2|6764.2|6758.2|6764.2|6758.2|0
1626686070000|2021-07-19 09:14:30|6764.3|6758.3|6766.4|6760.4|6766.4|6760.4|6764.2|6758.2|0
1626686080000|2021-07-19 09:14:40|6765.7|6759.7|6766.4|6760.4|6766.4|6760.4|6765.7|6759.7|0
1626686090000|2021-07-19 09:14:50|6766|6760|6766|6760|6766|6760|6766|6760|0
1626686100000|2021-07-19 09:15:00|6766.4|6760.4|6764.3|6758.3|6773.3|6765|6764.2|6758.2|0
1626686110000|2021-07-19 09:15:10|6764.2|6758.2|6764.2|6758.2|6764.2|6758.2|6764.2|6758.2|0
1626686130000|2021-07-19 09:15:30|6768.2|6758.7|6768.7|6758.7|6768.7|6758.7|6768.2|6758.7|0
1626686140000|2021-07-19 09:15:40|6771.3|6756.3|6769.9|6759.9|6771.3|6759.9|6769.9|6756.3|0
1626686160000|2021-07-19 09:16:00|6769.2|6759.2|6766.2|6760.2|6769.2|6760.3|6766.2|6758.8|0
1626686170000|2021-07-19 09:16:10|6766.3|6760.3|6769.2|6759.2|6769.9|6760.3|6765.8|6758.4|0
1626686190000|2021-07-19 09:16:30|6769.5|6759.5|6772.4|6762.4|6772.4|6763.4|6769.4|6759.5|0
1626686210000|2021-07-19 09:16:50|6770.7|6764.7|6770.7|6764.7|6770.7|6764.7|6770.7|6764.7|0
1626686220000|2021-07-19 09:17:00|6771|6765|6768.7|6762.7|6772.8|6765|6768.7|6762|0
1626686230000|2021-07-19 09:17:10|6769|6763|6768.7|6762.7|6769|6763|6768.7|6762.7|0
1626686270000|2021-07-19 09:17:50|6768.3|6762.3|6767.8|6761.8|6768.3|6762.3|6767.8|6761.8|0
1626686280000|2021-07-19 09:18:00|6766.3|6760.3|6759.3|6753.3|6766.3|6760.3|6758.8|6751.8|1
1626686290000|2021-07-19 09:18:10|6758.9|6752.9|6759.3|6753.3|6759.3|6753.3|6758.9|6752.9|0
1626686310000|2021-07-19 09:18:30|6759.2|6753.2|6759.2|6753.2|6759.2|6753.2|6759.2|6753.2|0
1626686340000|2021-07-19 09:19:00|6759.1|6753.1|6758.6|6752.6|6759.1|6753.1|6758.6|6752.6|0
1626686380000|2021-07-19 09:19:40|6758.8|6752.8|6759.1|6753.1|6759.1|6753.1|6758.8|6752.8|0
1626686390000|2021-07-19 09:19:50|6759.5|6753.5|6759.5|6753.5|6759.5|6753.5|6759.5|6753.5|0
1626686400000|2021-07-19 09:20:00|6759.1|6753.1|6759.1|6753.1|6759.1|6753.1|6759.1|6753.1|0
1626686420000|2021-07-19 09:20:20|6760.3|6754.3|6762.9|6752.9|6762.9|6754.3|6760.3|6752.1|1
1626686430000|2021-07-19 09:20:30|6762.5|6752.5|6762.1|6752.1|6762.5|6753.6|6759.6|6751.6|0
1626686440000|2021-07-19 09:20:40|6761.8|6751.8|6759.6|6753.6|6761.8|6753.6|6759.6|6751.8|0
1626686450000|2021-07-19 09:20:50|6760|6754|6760|6754|6760|6754|6760|6754|0
1626686460000|2021-07-19 09:21:00|6759.6|6753.6|6759|6753|6760|6754|6759|6753|0
1626686470000|2021-07-19 09:21:10|6758.8|6752.8|6759|6753|6759.1|6753.1|6758.6|6752.6|0
1626686490000|2021-07-19 09:21:30|6759.1|6753.1|6761|6755|6761|6755|6759.1|6753.1|0
1626686500000|2021-07-19 09:21:40|6760.6|6754.6|6761.1|6755.1|6761.1|6755.1|6760.6|6754.6|0
1626686510000|2021-07-19 09:21:50|6764.1|6754.1|6762|6756|6764.1|6756|6761.6|6753.8|0
1626686520000|2021-07-19 09:22:00|6761.5|6755.5|6761.1|6755.1|6761.5|6755.5|6760.8|6754.8|0
1626686550000|2021-07-19 09:22:30|6760.8|6754.8|6760.5|6754.5|6760.8|6754.8|6760.1|6754.1|1
1626686580000|2021-07-19 09:23:00|6761.6|6755.6|6760.5|6754.5|6761.6|6755.6|6760.5|6754.5|0
1626686620000|2021-07-19 09:23:40|6759.6|6753.6|6759.6|6753.6|6759.6|6753.6|6759.6|6753.6|0
1626686630000|2021-07-19 09:23:50|6760|6754|6761.6|6755.6|6761.6|6755.6|6760|6754|0
1626686640000|2021-07-19 09:24:00|6762|6756|6762|6756|6762|6756|6760.6|6754.6|0
1626686660000|2021-07-19 09:24:20|6761.6|6755.6|6768.1|6758.1|6768.6|6759.3|6761.6|6755.6|0
1626686670000|2021-07-19 09:24:30|6769.1|6759.1|6769.9|6759.9|6769.9|6759.9|6769.1|6759.1|0
1626686680000|2021-07-19 09:24:40|6769.5|6759.5|6769.5|6759.5|6769.5|6759.5|6769.5|6759.5|0
1626686690000|2021-07-19 09:24:50|6768|6762|6771.6|6761.6|6771.6|6763.4|6768|6759.9|0
1626686700000|2021-07-19 09:25:00|6772.4|6762.4|6772|6762|6772.4|6762.4|6772|6762|0
1626686710000|2021-07-19 09:25:10|6772.4|6762.4|6771.6|6761.6|6772.4|6762.4|6771.6|6761.6|0
1626686720000|2021-07-19 09:25:20|6772|6762|6772.4|6762.4|6772.4|6762.4|6772|6762|0
1626686740000|2021-07-19 09:25:40|6771.6|6761.6|6769|6763|6772.4|6763|6769|6761.6|0
1626686750000|2021-07-19 09:25:50|6772.4|6762.4|6772|6762|6772.4|6762.4|6772|6762|0
1626686760000|2021-07-19 09:26:00|6771.6|6761.6|6769|6763|6771.6|6763|6769|6761.6|0
1626686770000|2021-07-19 09:26:10|6767.4|6761.4|6765.6|6759.6|6767.4|6761.4|6765.6|6759.6|0
1626686810000|2021-07-19 09:26:50|6765.1|6759.1|6765.1|6759.1|6765.1|6759.1|6765.1|6759.1|0
1626686840000|2021-07-19 09:27:20|6764.1|6758.1|6762.5|6756.5|6764.1|6758.1|6762.5|6756.5|0
1626686860000|2021-07-19 09:27:40|6762.4|6756.4|6762|6756|6762.4|6756.4|6762|6756|0
1626686870000|2021-07-19 09:27:50|6761.5|6755.5|6767.1|6757.1|6769.9|6757.6|6761.5|6754.9|0
1626686890000|2021-07-19 09:28:10|6767.5|6757.5|6767.5|6757.5|6767.5|6757.5|6767.5|6757.5|0
1626686900000|2021-07-19 09:28:20|6767.1|6757.1|6767.5|6757.5|6767.6|6757.6|6767.1|6757.1|0
1626686910000|2021-07-19 09:28:30|6769.9|6763.9|6769|6763|6769.9|6763.9|6769|6763|0
1626686920000|2021-07-19 09:28:40|6769.4|6763.4|6769|6763|6769.4|6763.4|6769|6763|0
1626686940000|2021-07-19 09:29:00|6768.6|6762.6|6768.6|6762.6|6769|6763|6768.6|6762.6|0
1626686950000|2021-07-19 09:29:10|6769.4|6763.4|6768.6|6762.6|6769.4|6763.4|6768.6|6762.6|0
1626686970000|2021-07-19 09:29:30|6767.2|6761.2|6767.6|6761.6|6767.6|6761.6|6766.7|6760.7|0
1626686980000|2021-07-19 09:29:40|6768|6762|6768|6762|6768|6762|6768|6762|0
1626687020000|2021-07-19 09:30:20|6768.1|6762.1|6772.4|6762.4|6774.1|6764.6|6768.1|6759.1|0
1626687030000|2021-07-19 09:30:30|6770.2|6764.2|6770.2|6764.2|6770.2|6764.2|6770.2|6764.2|0
1626687040000|2021-07-19 09:30:40|6769.9|6763.9|6768.7|6762.7|6769.9|6763.9|6767.7|6761.7|0
1626687050000|2021-07-19 09:30:50|6768.6|6762.6|6768.1|6762.1|6768.6|6762.6|6768.1|6762.1|0
1626687060000|2021-07-19 09:31:00|6767.6|6761.6|6767.1|6761.1|6767.6|6761.6|6767.1|6761.1|0
1626687070000|2021-07-19 09:31:10|6765.2|6759.2|6766.1|6756.1|6766.1|6759.2|6765.1|6756.1|0
1626687080000|2021-07-19 09:31:20|6765.7|6755.7|6760.6|6754.6|6766.1|6757.6|6760.6|6752.7|0
1626687090000|2021-07-19 09:31:30|6760.3|6754.3|6759.6|6753.6|6760.3|6754.3|6759.6|6753.6|0
1626687100000|2021-07-19 09:31:40|6759.1|6753.1|6759.1|6753.1|6759.1|6753.1|6759.1|6753.1|0
1626687110000|2021-07-19 09:31:50|6759.5|6753.5|6763.5|6753.5|6763.5|6755|6759.5|6753.1|0
1626687140000|2021-07-19 09:32:20|6762.7|6752.7|6762.7|6752.7|6762.7|6752.7|6762.7|6752.7|0
1626687150000|2021-07-19 09:32:30|6763.1|6753.1|6762.5|6756.5|6763.5|6757.2|6762.5|6753.1|0
1626687160000|2021-07-19 09:32:40|6762.1|6756.1|6766.8|6756.8|6766.8|6756.8|6762.1|6756.1|0
1626687170000|2021-07-19 09:32:50|6767.6|6757.6|6766.6|6760.6|6768|6760.6|6766.6|6757.6|0
1626687180000|2021-07-19 09:33:00|6770.5|6760.5|6765.1|6759.1|6770.5|6763.3|6765.1|6759.1|1
1626687200000|2021-07-19 09:33:20|6765.7|6759.7|6764.2|6758.2|6765.7|6759.7|6764.2|6758.2|0
1626687210000|2021-07-19 09:33:30|6764.6|6758.6|6765|6759|6765|6759|6764.6|6758.6|0
1626687220000|2021-07-19 09:33:40|6765.7|6755.7|6763.2|6757.2|6765.7|6757.2|6763.2|6755.3|0
1626687230000|2021-07-19 09:33:50|6763.1|6757.1|6762.2|6756.2|6763.1|6757.1|6762.1|6756.1|0
1626687240000|2021-07-19 09:34:00|6764.1|6754.1|6764.5|6754.5|6764.5|6754.5|6763.6|6753.6|0
1626687250000|2021-07-19 09:34:10|6764.1|6754.1|6764.1|6754.1|6764.1|6754.1|6764.1|6754.1|0
1626687260000|2021-07-19 09:34:20|6764.5|6754.5|6764.5|6754.5|6764.5|6754.5|6764.5|6754.5|0
1626687280000|2021-07-19 09:34:40|6762.6|6756.6|6763.1|6753.1|6766.6|6756.6|6762.6|6751.2|0
1626687290000|2021-07-19 09:34:50|6761|6755|6758.7|6752.7|6761.3|6755|6758.7|6751.3|0
1626687300000|2021-07-19 09:35:00|6758.6|6752.6|6758.6|6752.6|6758.6|6752.6|6758.6|6752.6|0
1626687340000|2021-07-19 09:35:40|6759|6753|6759|6753|6759.3|6753.3|6759|6753|0
1626687360000|2021-07-19 09:36:00|6758.6|6752.6|6758.6|6752.6|6758.6|6752.6|6758.6|6752.6|0
1626687370000|2021-07-19 09:36:10|6756.3|6750.3|6755.5|6749.5|6756.3|6750.3|6755.5|6749.5|1
1626687380000|2021-07-19 09:36:20|6759|6753|6761.5|6751.5|6761.8|6753|6759|6751.5|0
1626687390000|2021-07-19 09:36:30|6761.8|6751.8|6761.8|6751.8|6761.8|6751.8|6761.8|6751.8|0
1626687410000|2021-07-19 09:36:50|6759.3|6753.3|6764|6749|6764|6753.3|6759.3|6748|0
1626687420000|2021-07-19 09:37:00|6764.3|6749.3|6763.2|6753.2|6764.3|6753.2|6762.8|6749.3|0
1626687430000|2021-07-19 09:37:10|6762.8|6752.8|6762.8|6752.8|6762.8|6752.8|6762.3|6752.3|0
1626687440000|2021-07-19 09:37:20|6761.1|6755.1|6762.8|6752.8|6762.8|6755.1|6761.1|6752.5|0
1626687450000|2021-07-19 09:37:30|6763.2|6753.2|6762|6756|6763.2|6757.2|6761.8|6753.2|1
1626687480000|2021-07-19 09:38:00|6761.9|6755.9|6761.9|6755.9|6761.9|6755.9|6761.9|6755.9|0
1626687520000|2021-07-19 09:38:40|6762.7|6756.7|6763.2|6757.2|6763.2|6757.2|6762.7|6756.7|0
1626687530000|2021-07-19 09:38:50|||||||||2
1626687540000|2021-07-19 09:39:00|6763.6|6757.6|6762.3|6756.3|6763.6|6757.6|6762.3|6756.3|0
1626687560000|2021-07-19 09:39:20|6761.8|6755.8|6761.8|6755.8|6761.8|6755.8|6761.8|6755.8|0
1626687570000|2021-07-19 09:39:30|6763.1|6753.1|6761.7|6755.7|6763.2|6755.7|6761.3|6753.1|0
1626687580000|2021-07-19 09:39:40|6761.3|6755.3|6763.2|6753.2|6763.2|6755.3|6761.3|6753.2|0
1626687600000|2021-07-19 09:40:00|6761.3|6755.3|6763.2|6753.2|6763.6|6755.7|6761.3|6753.2|0
1626687650000|2021-07-19 09:40:50|6761.9|6751.9|6761.3|6755.3|6762.8|6755.3|6761.3|6751.9|0
1626687660000|2021-07-19 09:41:00|6762.1|6752.1|6764.3|6749.3|6764.3|6752.8|6762.1|6749.3|0
1626687710000|2021-07-19 09:41:50|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|0
1626687720000|2021-07-19 09:42:00|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|0
1626687730000|2021-07-19 09:42:10|6761.9|6751.9|6760.3|6754.3|6764.7|6754.3|6760.3|6747.6|0
1626687740000|2021-07-19 09:42:20|6761.1|6755.1|6775.9|6760.9|6775.9|6763.3|6761.1|6755.1|1
1626687750000|2021-07-19 09:42:30|6772.3|6762.3|6768.9|6762.9|6772.3|6762.9|6768.9|6761.9|0
1626687760000|2021-07-19 09:42:40|6769.3|6763.3|6769.3|6763.3|6769.3|6763.3|6768.9|6762.9|0
1626687780000|2021-07-19 09:43:00|6770.4|6760.4|6767.9|6761.9|6770.4|6763.3|6767.9|6760.4|0
1626687790000|2021-07-19 09:43:10|6767.6|6761.6|6767.6|6761.6|6767.6|6761.6|6767.6|6761.6|0
1626687800000|2021-07-19 09:43:20|6767.1|6761.1|6766.6|6760.6|6767.1|6761.1|6766.6|6760.6|0
1626687810000|2021-07-19 09:43:30|6766.7|6760.7|6766.6|6760.6|6767.1|6761.1|6766.6|6760.6|0
1626687820000|2021-07-19 09:43:40|6766.3|6760.3|6765.9|6759.9|6766.3|6760.3|6765.6|6759.6|0
1626687830000|2021-07-19 09:43:50|6766.1|6760.1|6769|6763|6769|6763|6766.1|6760.1|0
1626687840000|2021-07-19 09:44:00|6768.3|6762.3|6768.3|6762.3|6768.3|6762.3|6768.3|6762.3|0
1626687860000|2021-07-19 09:44:20|6767.9|6761.9|6767.9|6761.9|6767.9|6761.9|6767.9|6761.9|0
1626687900000|2021-07-19 09:45:00|6768.3|6762.3|6768.3|6762.3|6768.3|6762.3|6767.9|6761.9|0
1626687920000|2021-07-19 09:45:20|6767.9|6761.9|6767.9|6761.9|6767.9|6761.9|6767.9|6761.9|0
1626687930000|2021-07-19 09:45:30|6769.8|6759.8|6769.8|6759.8|6769.8|6759.8|6769.4|6759.4|0
1626687940000|2021-07-19 09:45:40|6768.3|6762.3|6769.8|6759.8|6769.8|6762.3|6768.3|6759.8|0
1626687950000|2021-07-19 09:45:50|6768.3|6762.3|6768.3|6762.3|6768.3|6762.3|6768.3|6762.3|0
1626687960000|2021-07-19 09:46:00|6770.2|6760.2|6769.4|6759.4|6770.2|6760.2|6769.3|6759.3|0
1626687970000|2021-07-19 09:46:10|6769.7|6759.7|6769.3|6759.3|6769.7|6759.7|6769.3|6759.3|0
1626687990000|2021-07-19 09:46:30|6770.2|6760.2|6768.3|6762.3|6770.2|6762.3|6768.3|6760.2|0
1626688000000|2021-07-19 09:46:40|6770.2|6760.2|6765.8|6755.8|6770.2|6760.2|6763.9|6755|0
1626688010000|2021-07-19 09:46:50|6765.4|6755.4|6765.4|6755.4|6765.4|6755.4|6765.4|6755.4|0
1626688020000|2021-07-19 09:47:00|6764.9|6754.9|6763.9|6757.9|6765.4|6757.9|6763.9|6754.9|0
1626688040000|2021-07-19 09:47:20|6765.8|6755.8|6762.9|6756.9|6765.8|6756.9|6762.9|6754.4|0
1626688080000|2021-07-19 09:48:00|6764.8|6754.8|6764.4|6754.4|6764.8|6754.8|6764.4|6754.4|0
1626688090000|2021-07-19 09:48:10|6761.9|6755.9|6761.9|6755.9|6761.9|6755.9|6761.9|6755.9|0
1626688130000|2021-07-19 09:48:50|6763.7|6753.7|6761.4|6755.4|6763.7|6755.4|6761.4|6753.7|0
1626688140000|2021-07-19 09:49:00|6761.8|6755.8|6765|6755|6766.9|6756.9|6761.8|6755|0
1626688150000|2021-07-19 09:49:10|6767.3|6752.3|6766.9|6751.9|6767.3|6752.3|6766.9|6751.9|0
1626688160000|2021-07-19 09:49:20|6766.4|6751.4|6766.3|6751.3|6766.4|6751.4|6765.8|6750.8|0
1626688170000|2021-07-19 09:49:30|6763.9|6753.9|6762.3|6752.3|6766.3|6753.9|6762.3|6750|0
1626688180000|2021-07-19 09:49:40|6759.8|6753.8|6761|6751|6761|6753.8|6759|6749|4
1626688190000|2021-07-19 09:49:50|6761.6|6746.6|6761|6746|6761.6|6746.6|6761|6746|0
1626688200000|2021-07-19 09:50:00|6761.5|6746.5|6760.4|6745.4|6761.5|6749.1|6759.1|6745.3|0
1626688210000|2021-07-19 09:50:10|6760.3|6745.3|6760.4|6745.4|6760.4|6745.4|6760.3|6745.3|0
1626688220000|2021-07-19 09:50:20|6757.1|6747.1|6756.9|6746.9|6757.1|6747.1|6756.8|6746.8|0
1626688230000|2021-07-19 09:50:30|6757.3|6747.3|6760.8|6745.8|6760.8|6754.5|6756.3|6745|0
1626688270000|2021-07-19 09:51:10|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|0
1626688290000|2021-07-19 09:51:30|6759.6|6753.6|6765.8|6755.8|6765.8|6755.8|6759.6|6753.6|0
1626688300000|2021-07-19 09:51:40|6766.1|6756.1|6769.8|6754.8|6770.1|6756.1|6766.1|6754.8|0
1626688310000|2021-07-19 09:51:50|6767.8|6757.8|6771.3|6756.3|6771.4|6758.1|6767.8|6756.3|0
1626688320000|2021-07-19 09:52:00|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|0
1626688330000|2021-07-19 09:52:10|6770.5|6755.5|6765.1|6755.1|6770.5|6755.5|6764.6|6754.6|0
1626688350000|2021-07-19 09:52:30|6764.9|6754.9|6766.5|6751.5|6766.5|6754.9|6763.8|6751.5|0
1626688360000|2021-07-19 09:52:40|6766.4|6751.4|6766.1|6751.1|6766.4|6751.4|6766.1|6751.1|0
1626688370000|2021-07-19 09:52:50|6761.3|6755.3|6765.1|6755.1|6765.9|6755.3|6761.3|6750.9|0
1626688380000|2021-07-19 09:53:00|6763.6|6757.6|6767.5|6752.5|6768.1|6757.6|6763.6|6752.5|0
1626688390000|2021-07-19 09:53:10|6766.8|6751.8|6766.6|6751.6|6766.8|6751.8|6766.6|6751.6|0
1626688410000|2021-07-19 09:53:30|6767.5|6752.5|6765.1|6755.1|6767.5|6755.1|6765.1|6752.5|0
1626688420000|2021-07-19 09:53:40|6765.5|6755.5|6765.1|6759.1|6765.5|6759.1|6765.1|6755.5|0
1626688440000|2021-07-19 09:54:00|6767|6757|6767.1|6752.1|6768.5|6757|6765.5|6751.4|0
1626688460000|2021-07-19 09:54:20|6766.3|6751.3|6767.1|6752.1|6767.1|6752.1|6766.3|6751.3|0
1626688490000|2021-07-19 09:54:50|6766.8|6751.8|6765.9|6750.9|6766.8|6751.8|6765.9|6750.9|0
1626688500000|2021-07-19 09:55:00|6766.3|6751.3|6765.4|6750.4|6766.8|6751.8|6764.9|6749.9|0
1626688510000|2021-07-19 09:55:10|6765.3|6750.3|6764.9|6749.9|6765.3|6750.3|6764.4|6749.4|0
1626688520000|2021-07-19 09:55:20|6765.3|6750.3|6767.8|6752.8|6767.8|6752.8|6764.9|6749.9|0
1626688560000|2021-07-19 09:56:00|6767.4|6752.4|6764.4|6749.4|6767.4|6752.4|6764.4|6749.4|0
1626688580000|2021-07-19 09:56:20|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.4|6749.4|0
1626688600000|2021-07-19 09:56:40|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|0
1626688620000|2021-07-19 09:57:00|6764.9|6749.9|6763.2|6748.2|6764.9|6749.9|6762.7|6747.7|0
1626688630000|2021-07-19 09:57:10|6761.7|6751.7|6763.7|6748.7|6764.1|6751.7|6761.7|6747.7|0
1626688640000|2021-07-19 09:57:20|6763.9|6748.9|6765.2|6750.2|6765.2|6750.2|6763.9|6748.9|0
1626688650000|2021-07-19 09:57:30|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|6765.2|6750.2|0
1626688660000|2021-07-19 09:57:40|6765.2|6750.2|6765.2|6750.2|6765.6|6750.6|6764.7|6749.7|0
1626688670000|2021-07-19 09:57:50|6764.7|6749.7|6765.2|6750.2|6765.2|6750.2|6764.7|6749.7|0
1626688680000|2021-07-19 09:58:00|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|0
1626688690000|2021-07-19 09:58:10|6765.6|6750.6|6765.2|6750.2|6765.6|6750.6|6765.2|6750.2|0
1626688720000|2021-07-19 09:58:40|6764.7|6749.7|6764.9|6749.9|6764.9|6749.9|6764.4|6749.4|0
1626688730000|2021-07-19 09:58:50|6765.2|6750.2|6765.7|6750.7|6765.7|6750.7|6765.2|6750.2|0
1626688740000|2021-07-19 09:59:00|6763.1|6753.1|6764.7|6749.7|6764.7|6753.1|6763.1|6749.7|0
1626688760000|2021-07-19 09:59:20|6763.7|6753.7|6763.7|6753.7|6763.7|6753.7|6763.7|6753.7|0
1626688770000|2021-07-19 09:59:30|6764.1|6754.1|6766.1|6751.1|6766.1|6754.1|6764.1|6751.1|0
1626688780000|2021-07-19 09:59:40|6765.6|6750.6|6764.2|6749.2|6765.7|6750.7|6764.2|6749.2|0
1626688790000|2021-07-19 09:59:50|6761.1|6751.1|6764.4|6749.4|6764.4|6751.1|6761.1|6749.4|0
1626688800000|2021-07-19 10:00:00|6764.7|6749.7|6765.2|6750.2|6765.6|6750.6|6764.7|6749.7|0
1626688810000|2021-07-19 10:00:10|6762.7|6747.7|6765.2|6750.2|6765.2|6750.2|6762.7|6747.7|0
1626688820000|2021-07-19 10:00:20|6765.1|6750.1|6764.5|6749.5|6765.1|6750.1|6764.5|6749.5|0
1626688830000|2021-07-19 10:00:30|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|0
1626688840000|2021-07-19 10:00:40|6763.7|6748.7|6763.9|6748.9|6763.9|6748.9|6763.7|6748.7|0
1626688850000|2021-07-19 10:00:50|6763.7|6748.7|6759.2|6744.2|6763.7|6752.2|6758.2|6744.2|0
1626688860000|2021-07-19 10:01:00|6758.7|6743.7|6759.1|6744.1|6759.2|6746.7|6756.2|6743.7|0
1626688870000|2021-07-19 10:01:10|6758.7|6743.7|6758.7|6743.7|6758.7|6743.7|6758.7|6743.7|0
1626688880000|2021-07-19 10:01:20|6755.7|6745.7|6755.7|6745.7|6755.7|6745.7|6755.7|6745.7|0
1626688890000|2021-07-19 10:01:30|6754.2|6744.2|6754.2|6744.2|6754.2|6744.2|6754.2|6744.2|0
1626688900000|2021-07-19 10:01:40|6752.9|6746.9|6760.7|6745.7|6761.6|6746.9|6752.9|6745.5|2
1626688910000|2021-07-19 10:01:50|6758.4|6748.4|6758.4|6748.4|6758.4|6748.4|6758.4|6748.4|0
1626688920000|2021-07-19 10:02:00|6760.1|6745.1|6759.9|6744.9|6760.9|6745.9|6759.9|6744.9|0
1626688930000|2021-07-19 10:02:10|6759.4|6744.4|6758.4|6743.4|6759.4|6744.4|6758.4|6743.4|0
1626688950000|2021-07-19 10:02:30|6758.2|6743.2|6757|6742|6758.2|6744|6754|6741.5|0
1626688960000|2021-07-19 10:02:40|6756.6|6741.6|6754|6744|6756.6|6744|6754|6741.6|0
1626688970000|2021-07-19 10:02:50|6753.6|6743.6|6753.6|6743.6|6753.6|6743.6|6753.6|6743.6|0
1626688980000|2021-07-19 10:03:00|6754|6744|6753.5|6743.5|6754|6744|6753.5|6743.5|0
1626688990000|2021-07-19 10:03:10|6753.1|6743.1|6751|6745|6753.1|6745|6751|6743.1|0
1626689010000|2021-07-19 10:03:30|6753.1|6743.1|6751|6745|6753.1|6745|6751|6743.1|0
1626689030000|2021-07-19 10:03:50|6753.1|6743.1|6753.6|6743.6|6753.6|6745|6750.6|6743.1|0
1626689040000|2021-07-19 10:04:00|6754|6744|6753.6|6743.6|6756.6|6744|6753.6|6741.2|0
1626689050000|2021-07-19 10:04:10|6756.2|6741.2|6756.6|6741.6|6756.6|6744.1|6753.6|6741.1|0
1626689060000|2021-07-19 10:04:20|6757|6742|6753.2|6743.2|6757|6743.6|6753.2|6742|0
1626689070000|2021-07-19 10:04:30|6753.6|6743.6|6749.8|6743.8|6753.6|6743.8|6748.6|6742.6|0
1626689080000|2021-07-19 10:04:40|6749.3|6743.3|6748.7|6742.7|6749.5|6743.5|6748.7|6742.7|6
1626689090000|2021-07-19 10:04:50|||||||||5
1626689100000|2021-07-19 10:05:00|6748.2|6742.2|6748.2|6742.2|6748.2|6742.2|6748.2|6742.2|4
1626689110000|2021-07-19 10:05:10|6748|6742|6747.5|6741.5|6748|6742|6747.1|6741.1|6
1626689120000|2021-07-19 10:05:20|6746.5|6740.5|6745.7|6739.7|6746.5|6740.5|6745.7|6739.7|1
1626689130000|2021-07-19 10:05:30|6746.1|6740.1|6745.2|6739.2|6746.1|6740.1|6745.2|6739.2|0
1626689140000|2021-07-19 10:05:40|6745.3|6739.3|6745.7|6739.7|6745.7|6739.7|6745.3|6739.3|0
1626689150000|2021-07-19 10:05:50|6746.5|6740.5|6746.5|6740.5|6746.5|6740.5|6746.5|6740.5|0
1626689160000|2021-07-19 10:06:00|||||||||1
1626689170000|2021-07-19 10:06:10|6746.1|6740.1|6742|6736|6746.1|6740.1|6742|6736|5
1626689180000|2021-07-19 10:06:20|6741.6|6735.6|6741.1|6735.1|6741.6|6735.6|6741.1|6735.1|0
1626689190000|2021-07-19 10:06:30|6741|6735|6740.6|6734.6|6741|6735|6740.2|6734.2|0
1626689220000|2021-07-19 10:07:00|6740.2|6734.2|6738.6|6732.6|6740.2|6734.2|6738.6|6732.6|10
1626689230000|2021-07-19 10:07:10|6737.2|6731.2|6738.7|6732.7|6738.7|6732.7|6737.2|6731.2|0
1626689240000|2021-07-19 10:07:20|6738.6|6732.6|6738.2|6732.2|6738.6|6732.6|6738.2|6732.2|0
1626689250000|2021-07-19 10:07:30|6737.6|6731.6|6738.2|6732.2|6738.2|6732.2|6737.2|6731.2|0
1626689260000|2021-07-19 10:07:40|6737.7|6731.7|6737.7|6731.7|6737.7|6731.7|6737.7|6731.7|2
1626689280000|2021-07-19 10:08:00|6736.6|6730.6|6736.6|6730.6|6736.6|6730.6|6736.6|6730.6|2
1626689290000|2021-07-19 10:08:10|6737|6731|6736.7|6730.7|6737.5|6731.5|6736.7|6730.7|1
1626689300000|2021-07-19 10:08:20|6737.1|6731.1|6737.1|6731.1|6737.1|6731.1|6737.1|6731.1|0
1626689320000|2021-07-19 10:08:40|6736.7|6730.7|6737.1|6731.1|6737.1|6731.1|6736.7|6730.7|0
1626689340000|2021-07-19 10:09:00|6736.7|6730.7|6736.7|6730.7|6736.7|6730.7|6736.7|6730.7|0
1626689350000|2021-07-19 10:09:10|6737.1|6731.1|6737.1|6731.1|6737.1|6731.1|6736.7|6730.7|0
1626689360000|2021-07-19 10:09:20|6736.7|6730.7|6736.7|6730.7|6736.7|6730.7|6736.7|6730.7|0
1626689380000|2021-07-19 10:09:40|6736.8|6730.8|6738.6|6732.6|6738.6|6732.6|6736.8|6730.8|1
1626689390000|2021-07-19 10:09:50|6737.8|6731.8|6745.2|6730.2|6745.2|6732.6|6737.8|6728.7|1
1626689400000|2021-07-19 10:10:00|6742.1|6732.1|6742.2|6732.2|6744.8|6732.2|6742.1|6729.8|0
1626689410000|2021-07-19 10:10:10|6742.3|6732.3|6742.3|6732.3|6742.3|6732.3|6742.3|6732.3|0
1626689430000|2021-07-19 10:10:30|6742.7|6732.7|6742.8|6732.8|6745.6|6734.9|6740.9|6730.6|0
1626689440000|2021-07-19 10:10:40|6745.9|6730.9|6743.6|6733.6|6745.9|6735.2|6741.2|6730.2|0
1626689450000|2021-07-19 10:10:50|6741.3|6735.3|6739.7|6733.7|6743.3|6735.3|6739.4|6732.2|0
1626689460000|2021-07-19 10:11:00|6739.6|6733.6|6743.9|6733.9|6743.9|6733.9|6738.9|6732.9|0
1626689480000|2021-07-19 10:11:20|6744.1|6734.1|6743.9|6733.9|6744.1|6734.1|6743.6|6733.6|0
1626689490000|2021-07-19 10:11:30|6744.1|6734.1|6744.1|6734.1|6744.1|6734.1|6744.1|6734.1|0
1626689500000|2021-07-19 10:11:40|6743.9|6733.9|6743.9|6733.9|6743.9|6733.9|6743.9|6733.9|0
1626689510000|2021-07-19 10:11:50|6741.8|6735.8|6741.4|6735.4|6741.8|6735.8|6741.4|6735.4|0
1626689520000|2021-07-19 10:12:00|6743.9|6733.9|6740.4|6734.4|6744.9|6737.3|6740.4|6733.9|0
1626689530000|2021-07-19 10:12:10|6740.8|6734.8|6739.4|6733.4|6740.8|6734.8|6739.4|6733.4|0
1626689570000|2021-07-19 10:12:50|6739.7|6733.7|6741.3|6735.3|6741.4|6735.4|6739.7|6733.7|0
1626689580000|2021-07-19 10:13:00|6740.6|6734.6|6739.9|6733.9|6740.6|6734.6|6739.9|6733.9|0
1626689600000|2021-07-19 10:13:20|6741.9|6735.9|6742.4|6736.4|6742.4|6736.4|6741.9|6735.9|0
1626689610000|2021-07-19 10:13:30|6747.1|6737.1|6747.1|6737.1|6747.1|6737.1|6747.1|6737.1|1
1626689620000|2021-07-19 10:13:40|6747.4|6737.4|6750.7|6735.7|6750.7|6737.4|6747.4|6735.2|0
1626689640000|2021-07-19 10:14:00|6750.3|6735.3|6750.3|6735.3|6750.3|6735.3|6750.3|6735.3|0
1626689660000|2021-07-19 10:14:20|6747.6|6737.6|6743.8|6737.8|6747.6|6737.8|6743.3|6736.1|0
1626689680000|2021-07-19 10:14:40|||||||||1
1626689690000|2021-07-19 10:14:50|6743.3|6737.3|6743.8|6737.8|6743.8|6737.8|6743.3|6737.3|0
1626689700000|2021-07-19 10:15:00|6743.7|6737.7|6743.3|6737.3|6743.8|6737.8|6743.3|6737.3|0
1626689710000|2021-07-19 10:15:10|6743.4|6737.4|6745.9|6735.9|6745.9|6737.8|6743.4|6735.9|0
1626689720000|2021-07-19 10:15:20|6743.1|6737.1|6743.1|6737.1|6743.1|6737.1|6743.1|6737.1|0
1626689730000|2021-07-19 10:15:30|6743.4|6737.4|6740.3|6734.3|6745.3|6737.4|6740.3|6732.7|0
1626689740000|2021-07-19 10:15:40|6739.9|6733.9|6741.3|6735.3|6741.3|6735.3|6739.9|6733.9|0
1626689760000|2021-07-19 10:16:00|6740.9|6734.9|6741.3|6735.3|6741.5|6735.5|6740.9|6734.9|0
1626689780000|2021-07-19 10:16:20|6740.9|6734.9|6740.9|6734.9|6740.9|6734.9|6740.9|6734.9|0
1626689790000|2021-07-19 10:16:30|6741.3|6735.3|6740.9|6734.9|6741.3|6735.3|6740.9|6734.9|0
1626689810000|2021-07-19 10:16:50|6739|6733|6738.8|6732.8|6739|6733|6738.4|6732.4|2
1626689820000|2021-07-19 10:17:00|6738.4|6732.4|6738.4|6732.4|6738.8|6732.8|6738.4|6732.4|0
1626689840000|2021-07-19 10:17:20|||||||||1
1626689860000|2021-07-19 10:17:40|||||||||2
1626689920000|2021-07-19 10:18:40|6738.8|6732.8|6738.8|6732.8|6738.8|6732.8|6738.8|6732.8|0
1626689930000|2021-07-19 10:18:50|6738.4|6732.4|6738|6732|6738.4|6732.4|6738|6732|1
1626689940000|2021-07-19 10:19:00|6738.4|6732.4|6738.4|6732.4|6738.4|6732.4|6738.3|6732.3|0
1626689950000|2021-07-19 10:19:10|6737.7|6731.7|6737.7|6731.7|6737.9|6731.9|6737.7|6731.7|13
1626689960000|2021-07-19 10:19:20|6738.2|6732.2|6738.2|6732.2|6738.2|6732.2|6738.2|6732.2|1
1626689980000|2021-07-19 10:19:40|6737.9|6731.9|6738|6732|6738|6732|6737.9|6731.9|2
1626689990000|2021-07-19 10:19:50|6738.4|6732.4|6738.3|6732.3|6738.4|6732.4|6738.3|6732.3|0
1626690000000|2021-07-19 10:20:00|6738.4|6732.4|6737.9|6731.9|6738.4|6732.4|6737.5|6731.5|7
1626690010000|2021-07-19 10:20:10|6737.5|6731.5|6737.9|6731.9|6737.9|6731.9|6737.5|6731.5|0
1626690020000|2021-07-19 10:20:20|6738|6732|6737.8|6731.8|6738|6732|6737.4|6731.4|1
1626690030000|2021-07-19 10:20:30|6736.9|6730.9|6736|6730|6736.9|6730.9|6736|6730|2
1626690040000|2021-07-19 10:20:40|6736.4|6730.4|6736.3|6730.3|6736.7|6730.7|6736.3|6730.3|0
1626690060000|2021-07-19 10:21:00|6736.7|6730.7|6735.2|6729.2|6736.7|6730.7|6735.2|6729.2|3
1626690070000|2021-07-19 10:21:10|6736.4|6730.4|6737.5|6731.5|6737.5|6731.5|6736.4|6730.4|2
1626690080000|2021-07-19 10:21:20|6737.2|6731.2|6734.3|6728.3|6737.2|6731.2|6733.7|6727.7|7
1626690090000|2021-07-19 10:21:30|6734.2|6728.2|6733.2|6727.2|6735.2|6729.2|6733.2|6727.2|1
1626690100000|2021-07-19 10:21:40|6732.8|6726.8|6732.5|6726.5|6733.3|6727.3|6732.5|6726.5|0
1626690110000|2021-07-19 10:21:50|6732.4|6726.4|6733.3|6727.3|6733.7|6727.7|6732|6726|1
1626690120000|2021-07-19 10:22:00|6733.7|6727.7|6733.7|6727.7|6733.7|6727.7|6733.3|6727.3|0
1626690130000|2021-07-19 10:22:10|6734|6728|6733.7|6727.7|6734|6728|6733.7|6727.7|0
1626690140000|2021-07-19 10:22:20|6734.2|6728.2|6737.5|6727.5|6737.5|6728.5|6733.8|6727.5|3
1626690180000|2021-07-19 10:23:00|6739.4|6729.4|6738.8|6728.8|6739.4|6731.3|6736.9|6728.8|0
1626690190000|2021-07-19 10:23:10|6738.4|6728.4|6736.9|6730.9|6738.4|6730.9|6736.6|6728.4|0
1626690210000|2021-07-19 10:23:30|6739|6729|6738.4|6728.4|6739.4|6729.4|6738.4|6728.4|0
1626690220000|2021-07-19 10:23:40|6738.9|6728.9|6739.4|6729.4|6739.4|6729.4|6738.9|6728.9|0
1626690270000|2021-07-19 10:24:30|6738.9|6728.9|6738.9|6728.9|6738.9|6728.9|6738.9|6728.9|0
1626690360000|2021-07-19 10:26:00|6740.5|6725.5|6740.5|6725.5|6740.5|6725.5|6740.5|6725.5|0
1626690400000|2021-07-19 10:26:40|6737.8|6727.8|6734|6728|6737.8|6728|6734|6727.8|0
1626690410000|2021-07-19 10:26:50|6733.9|6727.9|6733.9|6727.9|6733.9|6727.9|6733.9|6727.9|0
1626690420000|2021-07-19 10:27:00|6733.5|6727.5|6734|6728|6734|6728|6733.5|6727.5|0
1626690430000|2021-07-19 10:27:10|6733.8|6727.8|6733|6727|6733.8|6727.8|6733|6727|0
1626690440000|2021-07-19 10:27:20|6733.5|6727.5|6734|6728|6734.4|6728.4|6733.5|6727.5|0
1626690470000|2021-07-19 10:27:50|6736.6|6726.6|6736.3|6726.3|6736.6|6728.5|6733.8|6725.9|1
1626690480000|2021-07-19 10:28:00|6733.8|6727.8|6733.8|6727.8|6733.8|6727.8|6733.8|6727.8|0
1626690490000|2021-07-19 10:28:10|6733.4|6727.4|6733.4|6727.4|6733.4|6727.4|6733.4|6727.4|0
1626690500000|2021-07-19 10:28:20|6735.5|6725.5|6735.5|6725.5|6736.3|6726.3|6735.5|6725.5|0
1626690510000|2021-07-19 10:28:30|6736.3|6726.3|6735.9|6725.9|6736.3|6726.3|6735.9|6725.9|0
1626690530000|2021-07-19 10:28:50|6736.4|6726.4|6739.8|6724.8|6740.1|6727.1|6736.4|6724.8|0
1626690540000|2021-07-19 10:29:00|6737.1|6727.1|6736.6|6726.6|6737.5|6728.9|6734.1|6726.4|0
1626690550000|2021-07-19 10:29:10|6734.4|6728.4|6736.7|6726.7|6736.7|6728.4|6734|6726.7|0
1626690560000|2021-07-19 10:29:20|6736.4|6726.4|6732.6|6726.6|6737.1|6727.5|6732.6|6726.2|0
1626690570000|2021-07-19 10:29:30|6732.5|6726.5|6736|6726|6736|6726.5|6732|6726|0
1626690580000|2021-07-19 10:29:40|6736.4|6726.4|6736.4|6726.4|6736.4|6726.4|6736.2|6726.2|0
1626690590000|2021-07-19 10:29:50|6736.6|6726.6|6736.7|6726.7|6736.7|6726.7|6736.6|6726.6|0
1626690600000|2021-07-19 10:30:00|6736.4|6726.4|6733.6|6727.6|6736.4|6727.7|6733.1|6725.9|0
1626690610000|2021-07-19 10:30:10|6733.5|6727.5|6733.1|6727.1|6733.5|6727.5|6733.1|6727.1|0
1626690630000|2021-07-19 10:30:30|6733.4|6727.4|6733.1|6727.1|6733.4|6727.4|6733.1|6727.1|1
1626690640000|2021-07-19 10:30:40|6733.2|6727.2|6733.2|6727.2|6733.2|6727.2|6733.2|6727.2|0
1626690650000|2021-07-19 10:30:50|6733.1|6727.1|6732.4|6726.4|6733.1|6727.1|6732.4|6726.4|6
1626690660000|2021-07-19 10:31:00|6732|6726|6732|6726|6732|6726|6732|6726|0
1626690670000|2021-07-19 10:31:10|6732.4|6726.4|6732.6|6726.6|6733.2|6727.2|6732.4|6726.4|0
1626690680000|2021-07-19 10:31:20|6732.7|6726.7|6732.7|6726.7|6732.7|6726.7|6732.7|6726.7|0
1626690690000|2021-07-19 10:31:30|6732.6|6726.6|6732.2|6726.2|6732.6|6726.6|6732.2|6726.2|0
1626690700000|2021-07-19 10:31:40|6732.7|6726.7|6732.7|6726.7|6732.7|6726.7|6732.7|6726.7|0
1626690720000|2021-07-19 10:32:00|6732.2|6726.2|6732.2|6726.2|6732.2|6726.2|6732.2|6726.2|0
1626690730000|2021-07-19 10:32:10|6732.6|6726.6|6733.2|6727.2|6733.2|6727.2|6732.2|6726.2|0
1626690800000|2021-07-19 10:33:20|6732.7|6726.7|6733.2|6727.2|6733.2|6727.2|6732.7|6726.7|0
1626690810000|2021-07-19 10:33:30|6736.6|6726.6|6736.6|6726.6|6737.9|6727.9|6736.2|6726.2|0
1626690820000|2021-07-19 10:33:40|6737.9|6727.9|6737.9|6727.9|6737.9|6727.9|6737.9|6727.9|0
1626690830000|2021-07-19 10:33:50|6737.5|6727.5|6737.5|6727.5|6737.5|6727.5|6737.5|6727.5|0
1626690880000|2021-07-19 10:34:40|6737.9|6727.9|6737.9|6727.9|6737.9|6727.9|6737.9|6727.9|0
1626690890000|2021-07-19 10:34:50|6737.5|6727.5|6737.5|6727.5|6737.9|6727.9|6737.5|6727.5|0
1626690910000|2021-07-19 10:35:10|6737.9|6727.9|6737.9|6727.9|6737.9|6727.9|6737.9|6727.9|0
1626690920000|2021-07-19 10:35:20|6737.5|6727.5|6737.5|6727.5|6739.7|6732.3|6737.5|6727.5|0
1626690960000|2021-07-19 10:36:00|6736.7|6726.7|6736.3|6726.3|6736.7|6726.7|6736.3|6726.3|0
1626690970000|2021-07-19 10:36:10|6736.2|6726.2|6736.2|6726.2|6736.2|6726.2|6736.2|6726.2|0
1626691010000|2021-07-19 10:36:50|6733.6|6727.6|6734.1|6728.1|6734.1|6728.1|6733.6|6727.6|0
1626691020000|2021-07-19 10:37:00|6736.2|6726.2|6733.7|6727.7|6736.2|6727.7|6733.7|6726.2|0
1626691030000|2021-07-19 10:37:10|6734|6728|6734.1|6728.1|6734.1|6728.1|6733.5|6727.5|0
1626691050000|2021-07-19 10:37:30|6733.6|6727.6|6734.1|6728.1|6734.1|6728.1|6733.6|6727.6|0
1626691060000|2021-07-19 10:37:40|6733.7|6727.7|6733.5|6727.5|6733.7|6727.7|6733.5|6727.5|0
1626691070000|2021-07-19 10:37:50|6733.1|6727.1|6733.1|6727.1|6733.1|6727.1|6733.1|6727.1|0
1626691090000|2021-07-19 10:38:10|6736.6|6726.6|6736.6|6726.6|6736.7|6726.7|6736.6|6726.6|0
1626691100000|2021-07-19 10:38:20|6736.7|6726.7|6734.5|6728.5|6736.7|6728.5|6734.5|6726.6|0
1626691110000|2021-07-19 10:38:30|6734.3|6728.3|6734.5|6728.5|6736.6|6728.6|6734.3|6726.6|1
1626691120000|2021-07-19 10:38:40|6736.6|6726.6|6736.6|6726.6|6736.6|6728.5|6734.5|6726.6|0
1626691160000|2021-07-19 10:39:20|6736.7|6726.7|6737.5|6727.5|6737.5|6727.5|6736.7|6726.7|0
1626691170000|2021-07-19 10:39:30|6737.3|6727.3|6737.1|6727.1|6737.5|6727.5|6737|6727|0
1626691180000|2021-07-19 10:39:40|6737|6727|6737.1|6727.1|6737.1|6727.1|6737|6727|0
1626691200000|2021-07-19 10:40:00|6736.7|6726.7|6734.5|6728.5|6736.7|6728.5|6734.5|6726.6|0
1626691210000|2021-07-19 10:40:10|6736.6|6726.6|6734.5|6728.5|6736.6|6728.5|6734.5|6726.6|0
1626691220000|2021-07-19 10:40:20|6736.6|6726.6|6736.6|6726.6|6736.6|6728.5|6734.5|6726.6|0
1626691250000|2021-07-19 10:40:50|6734.5|6728.5|6734|6728|6734.5|6728.5|6734|6728|0
1626691260000|2021-07-19 10:41:00|6733.6|6727.6|6733.7|6727.7|6733.7|6727.7|6733.1|6727.1|0
1626691300000|2021-07-19 10:41:40|6733.2|6727.2|6733.2|6727.2|6733.2|6727.2|6733.1|6727.1|0
1626691320000|2021-07-19 10:42:00|6734.1|6728.1|6733.6|6727.6|6734.4|6728.4|6733.6|6727.6|0
1626691330000|2021-07-19 10:42:10|6734.4|6728.4|6734.4|6728.4|6734.4|6728.4|6734.4|6728.4|0
1626691340000|2021-07-19 10:42:20|6733.9|6727.9|6734.8|6728.8|6734.8|6728.8|6733.7|6727.7|0
1626691350000|2021-07-19 10:42:30|6734.1|6728.1|6734.1|6728.1|6734.1|6728.1|6734.1|6728.1|0
1626691360000|2021-07-19 10:42:40|6733.3|6727.3|6733.7|6727.7|6733.7|6727.7|6733.3|6727.3|0
1626691370000|2021-07-19 10:42:50|6734.1|6728.1|6733.6|6727.6|6734.1|6728.1|6733.6|6727.6|0
1626691380000|2021-07-19 10:43:00|6733.2|6727.2|6732.7|6726.7|6733.2|6727.2|6732.7|6726.7|0
1626691390000|2021-07-19 10:43:10|6732.3|6726.3|6732.3|6726.3|6732.3|6726.3|6732.3|6726.3|0
1626691400000|2021-07-19 10:43:20|6733.2|6727.2|6733.2|6727.2|6733.2|6727.2|6733.2|6727.2|0
1626691410000|2021-07-19 10:43:30|6732.8|6726.8|6733.2|6727.2|6733.2|6727.2|6732.8|6726.8|0
1626691420000|2021-07-19 10:43:40|6733.6|6727.6|6733.2|6727.2|6733.6|6727.6|6733.2|6727.2|0
1626691440000|2021-07-19 10:44:00|6732.8|6726.8|6732.8|6726.8|6732.8|6726.8|6732.7|6726.7|0
1626691460000|2021-07-19 10:44:20|6732.7|6726.7|6732.7|6726.7|6732.7|6726.7|6732.7|6726.7|0
1626691480000|2021-07-19 10:44:40|6732.2|6726.2|6732.3|6726.3|6732.4|6726.4|6732.2|6726.2|0
1626691490000|2021-07-19 10:44:50|6730.8|6724.8|6731.8|6725.8|6731.9|6725.9|6730.8|6724.8|7
1626691500000|2021-07-19 10:45:00|6730.8|6724.8|6730.4|6724.4|6730.8|6724.8|6730.4|6724.4|0
1626691510000|2021-07-19 10:45:10|6730.1|6724.1|6731.1|6725.1|6731.1|6725.1|6730.1|6724.1|0
1626691520000|2021-07-19 10:45:20|6730.8|6724.8|6730.4|6724.4|6730.8|6724.8|6730.4|6724.4|1
1626691540000|2021-07-19 10:45:40|6731.2|6725.2|6730.8|6724.8|6731.2|6725.2|6730.8|6724.8|0
1626691550000|2021-07-19 10:45:50|6730.9|6724.9|6732.9|6726.9|6733.3|6727.3|6730.9|6724.9|0
1626691560000|2021-07-19 10:46:00|6732.8|6726.8|6732.8|6726.8|6732.8|6726.8|6732.8|6726.8|0
1626691570000|2021-07-19 10:46:10|6732.9|6726.9|6732.8|6726.8|6732.9|6726.9|6732.8|6726.8|0
1626691580000|2021-07-19 10:46:20|6732.3|6726.3|6732.8|6726.8|6732.8|6726.8|6732.3|6726.3|0
1626691590000|2021-07-19 10:46:30|6732.3|6726.3|6731.3|6725.3|6733.4|6726.3|6731.3|6723.4|0
1626691600000|2021-07-19 10:46:40|6731.4|6725.4|6731.9|6725.9|6731.9|6725.9|6731.4|6725.4|0
1626691610000|2021-07-19 10:46:50|6732.3|6726.3|6731.9|6725.9|6732.3|6726.3|6731.9|6725.9|0
1626691620000|2021-07-19 10:47:00|6733.8|6723.8|6731.9|6725.9|6733.8|6726.4|6731.3|6723.4|0
1626691630000|2021-07-19 10:47:10|6733.8|6723.8|6731.9|6725.9|6733.8|6726.3|6731.6|6723.4|0
1626691650000|2021-07-19 10:47:30|6732.3|6726.3|6732.3|6726.3|6732.3|6726.3|6732.3|6726.3|0
1626691670000|2021-07-19 10:47:50|6732.6|6726.6|6733.8|6727.8|6733.8|6727.8|6732.6|6726.6|0
1626691680000|2021-07-19 10:48:00|6733.7|6727.7|6732.8|6726.8|6733.7|6727.7|6732.8|6726.8|0
1626691700000|2021-07-19 10:48:20|6732.7|6726.7|6731.9|6725.9|6732.7|6726.7|6731.8|6725.8|0
1626691720000|2021-07-19 10:48:40|6731.8|6725.8|6733.9|6727.9|6735.2|6727.9|6731.8|6725.2|0
1626691740000|2021-07-19 10:49:00|6734.3|6728.3|6734.7|6728.7|6735.3|6729.3|6734.2|6728.2|0
1626691760000|2021-07-19 10:49:20|6734.5|6728.5|6734.5|6728.5|6734.5|6728.5|6734.5|6728.5|0
1626691770000|2021-07-19 10:49:30|6734.2|6728.2|6735.2|6729.2|6735.2|6729.2|6734.2|6728.2|0
1626691800000|2021-07-19 10:50:00|6735|6729|6734.7|6728.7|6735.2|6729.2|6734.7|6728.7|0
1626691810000|2021-07-19 10:50:10|6735.2|6729.2|6734.5|6728.5|6735.2|6729.2|6734.5|6728.5|0
1626691820000|2021-07-19 10:50:20|6734|6728|6733|6727|6734|6728|6733|6727|0
1626691830000|2021-07-19 10:50:30|6732.7|6726.7|6733.3|6727.3|6733.3|6727.3|6732.7|6726.7|0
1626691840000|2021-07-19 10:50:40|6733.7|6727.7|6733|6727|6733.7|6727.7|6733|6727|0
1626691850000|2021-07-19 10:50:50|6732.5|6726.5|6732.9|6726.9|6732.9|6726.9|6732|6726|0
1626691860000|2021-07-19 10:51:00|6732.5|6726.5|6732|6726|6732.5|6726.5|6732|6726|0
1626691890000|2021-07-19 10:51:30|6732.4|6726.4|6733.4|6727.4|6735.9|6727.8|6732.4|6725.5|0
1626691900000|2021-07-19 10:51:40|6735.5|6725.5|6733.4|6727.4|6735.9|6727.4|6733.4|6725.5|0
1626691910000|2021-07-19 10:51:50|6735.5|6725.5|6735.9|6725.9|6735.9|6725.9|6735.5|6725.5|0
1626691920000|2021-07-19 10:52:00|6735.5|6725.5|6733.4|6727.4|6735.5|6727.4|6733.4|6725.5|0
1626691930000|2021-07-19 10:52:10|6735.3|6725.3|6735.4|6729.4|6735.4|6729.4|6732.4|6725.3|0
1626691940000|2021-07-19 10:52:20|6736.4|6730.4|6736.2|6730.2|6736.4|6730.4|6736.2|6730.2|0
1626691950000|2021-07-19 10:52:30|6735.4|6729.4|6734.3|6728.3|6735.4|6729.4|6734.3|6728.3|0
1626691960000|2021-07-19 10:52:40|6735|6729|6735|6729|6735|6729|6735|6729|0
1626691970000|2021-07-19 10:52:50|6734|6728|6734|6728|6734|6728|6734|6728|0
1626691980000|2021-07-19 10:53:00|6733.9|6727.9|6735|6729|6735|6729|6733.5|6727.5|0
1626692000000|2021-07-19 10:53:20|6734.4|6728.4|6733.2|6727.2|6735.3|6728.4|6732.8|6725.3|0
1626692010000|2021-07-19 10:53:30|6735.7|6725.7|6732.8|6726.8|6735.7|6726.8|6732.8|6725.7|0
1626692020000|2021-07-19 10:53:40|6733.2|6727.2|6733.2|6727.2|6733.2|6727.2|6733.2|6727.2|0
1626692030000|2021-07-19 10:53:50|6735.7|6725.7|6735.7|6725.7|6735.7|6725.7|6735.7|6725.7|0
1626692040000|2021-07-19 10:54:00|6733.5|6727.5|6732.8|6726.8|6733.5|6727.5|6732.8|6726.8|0
1626692060000|2021-07-19 10:54:20|6732.4|6726.4|6732.4|6726.4|6732.4|6726.4|6732.4|6726.4|0
1626692070000|2021-07-19 10:54:30|6732.3|6726.3|6731|6725|6732.3|6726.3|6730.7|6724.7|0
1626692090000|2021-07-19 10:54:50|6730.7|6724.7|6730.5|6724.5|6730.7|6724.7|6730.5|6724.5|0
1626692100000|2021-07-19 10:55:00|6731.5|6725.5|6732|6726|6732.4|6726.4|6731.5|6725.5|0
1626692130000|2021-07-19 10:55:30|6731.6|6725.6|6731.6|6725.6|6731.6|6725.6|6731.6|6725.6|0
1626692140000|2021-07-19 10:55:40|6731.5|6725.5|6731.6|6725.6|6731.6|6725.6|6731.5|6725.5|0
1626692150000|2021-07-19 10:55:50|6733.4|6723.4|6729.5|6723.5|6733.4|6724.8|6729.1|6723.1|0
1626692160000|2021-07-19 10:56:00|6729|6723|6728.6|6722.6|6729|6723|6728.6|6722.6|0
1626692170000|2021-07-19 10:56:10|6729|6723|6729|6723|6729|6723|6729|6723|0
1626692180000|2021-07-19 10:56:20|6729.1|6723.1|6729.1|6723.1|6729.1|6723.1|6729.1|6723.1|0
1626692190000|2021-07-19 10:56:30|6729.9|6723.9|6729.9|6723.9|6730.3|6724.3|6729.9|6723.9|0
1626692200000|2021-07-19 10:56:40|6729.8|6723.8|6729.8|6723.8|6729.8|6723.8|6729.8|6723.8|0
1626692220000|2021-07-19 10:57:00|6731.6|6721.6|6731.6|6721.6|6731.6|6723.8|6729.8|6721.6|0
1626692250000|2021-07-19 10:57:30|6730.1|6724.1|6735.3|6729.3|6735.3|6729.3|6730.1|6724.1|0
1626692300000|2021-07-19 10:58:20|6734.8|6728.8|6734.8|6728.8|6734.8|6728.8|6734.8|6728.8|0
1626692310000|2021-07-19 10:58:30|6734.4|6728.4|6734.5|6728.5|6734.9|6728.9|6734.4|6728.4|1
1626692330000|2021-07-19 10:58:50|6734.4|6728.4|6734.1|6728.1|6734.4|6728.4|6734|6728|0
1626692340000|2021-07-19 10:59:00|6734.5|6728.5|6735.1|6729.1|6735.3|6729.3|6734.5|6728.5|0
1626692350000|2021-07-19 10:59:10|6736.5|6730.5|6738.5|6732.5|6738.5|6732.5|6736.5|6730.5|0
1626692360000|2021-07-19 10:59:20|6738.1|6732.1|6738.1|6732.1|6738.1|6732.1|6738.1|6732.1|0
1626692400000|2021-07-19 11:00:00|6738.3|6732.3|6738.5|6732.5|6738.6|6732.6|6738.3|6732.3|0
1626692410000|2021-07-19 11:00:10|6738.4|6732.4|6738.4|6732.4|6738.4|6732.4|6738.4|6732.4|0
1626692420000|2021-07-19 11:00:20|6738.5|6732.5|6738.4|6732.4|6738.5|6732.5|6738.3|6732.3|0
1626692430000|2021-07-19 11:00:30|6738.5|6732.5|6737.9|6731.9|6738.5|6732.5|6737.1|6731.1|0
1626692440000|2021-07-19 11:00:40|6738|6732|6738.1|6732.1|6738.1|6732.1|6738|6732|0
1626692460000|2021-07-19 11:01:00|6738.5|6732.5|6738|6732|6738.5|6732.5|6736.3|6730.3|0
1626692480000|2021-07-19 11:01:20|6737.5|6731.5|6738|6732|6738|6732|6737.5|6731.5|1
1626692490000|2021-07-19 11:01:30|6737.9|6731.9|6738|6732|6738.2|6732.2|6737.5|6731.5|0
1626692500000|2021-07-19 11:01:40|6738.5|6732.5|6739.4|6733.4|6739.4|6733.4|6738.5|6732.5|0
1626692520000|2021-07-19 11:02:00|6738.9|6732.9|6739.2|6733.2|6739.4|6733.4|6738.9|6732.9|0
1626692530000|2021-07-19 11:02:10|6738.9|6732.9|6747.2|6737.2|6747.6|6737.6|6738.9|6732.9|1
1626692540000|2021-07-19 11:02:20|6744.7|6738.7|6748.6|6738.6|6748.6|6738.7|6744.7|6736.9|0
1626692550000|2021-07-19 11:02:30|6746.7|6740.7|6746.7|6740.7|6746.7|6740.7|6746.7|6740.7|0
1626692560000|2021-07-19 11:02:40|6749.9|6739.9|6744|6738|6750.1|6742.7|6744|6736.9|2
1626692570000|2021-07-19 11:02:50|6744.4|6738.4|6743.7|6737.7|6744.4|6738.4|6743.4|6737.4|0
1626692580000|2021-07-19 11:03:00|6743.4|6737.4|6742|6736|6745.4|6737.4|6741.2|6733.5|0
1626692590000|2021-07-19 11:03:10|6742.4|6736.4|6742.4|6736.4|6743.9|6736.4|6741.6|6733.9|0
1626692600000|2021-07-19 11:03:20|6743.5|6733.5|6737.6|6731.6|6743.5|6734|6736.4|6729.1|1
1626692610000|2021-07-19 11:03:30|6736.9|6730.9|6738.5|6728.5|6738.9|6732.7|6736.9|6728.2|1
1626692620000|2021-07-19 11:03:40|6738.9|6728.9|6735.4|6729.4|6738.9|6730.1|6735.4|6727.2|0
1626692630000|2021-07-19 11:03:50|6735.7|6729.7|6734.2|6728.2|6735.7|6729.7|6734.2|6728.2|0
1626692640000|2021-07-19 11:04:00|6734.4|6728.4|6734.7|6728.7|6734.7|6728.7|6734.2|6728.2|0
1626692660000|2021-07-19 11:04:20|6734.2|6728.2|6734.7|6728.7|6734.7|6728.7|6734.2|6728.2|0
1626692670000|2021-07-19 11:04:30|6734.6|6728.6|6735.7|6729.7|6735.7|6729.7|6734.4|6728.4|0
1626692680000|2021-07-19 11:04:40|6735.4|6729.4|6735.7|6729.7|6735.7|6729.7|6735.4|6729.4|0
1626692690000|2021-07-19 11:04:50|6735.4|6729.4|6735.4|6729.4|6735.4|6729.4|6735.4|6729.4|0
1626692700000|2021-07-19 11:05:00|6735|6729|6734|6728|6735|6729|6733.9|6727.9|1
1626692710000|2021-07-19 11:05:10|6733.7|6727.7|6733.2|6727.2|6733.7|6727.7|6733.2|6727.2|1
1626692720000|2021-07-19 11:05:20|6733|6727|6733.6|6727.6|6733.6|6727.6|6733|6727|0
1626692730000|2021-07-19 11:05:30|6735.7|6725.7|6733.6|6727.6|6736.1|6728|6733.6|6725.7|0
1626692740000|2021-07-19 11:05:40|6734|6728|6738.9|6728.9|6738.9|6728.9|6733.6|6725.7|0
1626692750000|2021-07-19 11:05:50|6740|6730|6739.6|6729.6|6740|6730|6739.5|6729.5|0
1626692760000|2021-07-19 11:06:00|6739.5|6729.5|6738.4|6728.4|6742|6730.6|6736.6|6727|0
1626692770000|2021-07-19 11:06:10|6738.7|6728.7|6740|6725|6740|6730.6|6736.1|6725|0
1626692780000|2021-07-19 11:06:20|6740.1|6725.1|6740.5|6725.5|6740.5|6725.5|6740.1|6725.1|0
1626692790000|2021-07-19 11:06:30|6740.4|6725.4|6740.4|6725.4|6740.5|6725.5|6740.4|6725.4|0
1626692800000|2021-07-19 11:06:40|6740.5|6725.5|6737.9|6727.9|6740.6|6727.9|6737.9|6725.5|0
1626692810000|2021-07-19 11:06:50|6737.7|6727.7|6734|6728|6740.5|6729.1|6734|6725.1|0
1626692830000|2021-07-19 11:07:10|6733.9|6727.9|6733.1|6727.1|6733.9|6727.9|6733|6727|0
1626692840000|2021-07-19 11:07:20|6733.2|6727.2|6733.1|6727.1|6733.2|6727.2|6733.1|6727.1|0
1626692850000|2021-07-19 11:07:30|6733|6727|6732.5|6726.5|6733.2|6727.2|6732.5|6726.5|0
1626692860000|2021-07-19 11:07:40|6732|6726|6738.6|6728.6|6740.6|6728.6|6730.7|6724.7|2
1626692880000|2021-07-19 11:08:00|6736.3|6730.3|6735.2|6729.2|6736.3|6730.3|6735.2|6729.2|0
1626692910000|2021-07-19 11:08:30|6735.1|6729.1|6735.2|6729.2|6735.2|6729.2|6734.6|6728.6|0
1626692930000|2021-07-19 11:08:50|6735|6729|6734.2|6728.2|6735|6729|6734.2|6728.2|0
1626692950000|2021-07-19 11:09:10|6734.6|6728.6|6734.6|6728.6|6734.6|6728.6|6734.6|6728.6|0
1626692960000|2021-07-19 11:09:20|6734.2|6728.2|6734.2|6728.2|6734.2|6728.2|6734.2|6728.2|0
1626692980000|2021-07-19 11:09:40|6733.6|6727.6|6732.6|6726.6|6733.6|6727.6|6732.6|6726.6|1
1626692990000|2021-07-19 11:09:50|6732.5|6726.5|6732|6726|6732.5|6726.5|6732|6726|0
1626693010000|2021-07-19 11:10:10|6731.6|6725.6|6731.7|6725.7|6731.7|6725.7|6731.6|6725.6|6
1626693020000|2021-07-19 11:10:20|6731.3|6725.3|6731.3|6725.3|6731.7|6725.7|6731.3|6725.3|2
1626693030000|2021-07-19 11:10:30|6731.7|6725.7|6732|6726|6732|6726|6731.7|6725.7|0
1626693040000|2021-07-19 11:10:40|6731.7|6725.7|6731.7|6725.7|6731.7|6725.7|6731.7|6725.7|0
1626693050000|2021-07-19 11:10:50|6733.1|6727.1|6733.2|6727.2|6735.7|6727.7|6732.7|6725.7|0
1626693070000|2021-07-19 11:11:10|6733.1|6727.1|6735|6729|6735|6729|6732.3|6726.3|0
1626693080000|2021-07-19 11:11:20|6734.7|6728.7|6736.2|6726.2|6738.1|6730.1|6734.7|6726.2|0
1626693090000|2021-07-19 11:11:30|6733.5|6727.5|6732.2|6726.2|6735.7|6727.5|6732.2|6725.7|0
1626693100000|2021-07-19 11:11:40|6732.1|6726.1|6735.3|6725.3|6736.1|6727.2|6731.3|6725.3|0
1626693110000|2021-07-19 11:11:50|6733.2|6727.2|6733.6|6727.6|6735.7|6727.6|6733.2|6725.3|0
1626693120000|2021-07-19 11:12:00|6734|6728|6736.1|6730.1|6736.5|6730.5|6734|6728|0
1626693130000|2021-07-19 11:12:10|6735.3|6729.3|6735.2|6729.2|6737.1|6729.3|6734.8|6726.7|0
1626693140000|2021-07-19 11:12:20|6736.2|6726.2|6736.2|6726.2|6736.2|6726.2|6736.2|6726.2|0
1626693150000|2021-07-19 11:12:30|6735.6|6729.6|6734.5|6728.5|6737.8|6730|6734.3|6727.8|0
1626693160000|2021-07-19 11:12:40|6734.3|6728.3|6734.7|6728.7|6734.8|6728.8|6734.2|6728.2|0
1626693170000|2021-07-19 11:12:50|6734.8|6728.8|6734.5|6728.5|6734.8|6728.8|6734.3|6728.3|0
1626693180000|2021-07-19 11:13:00|6734.3|6728.3|6734.3|6728.3|6734.5|6728.5|6734.2|6728.2|0
1626693190000|2021-07-19 11:13:10|6734.2|6728.2|6732.2|6726.2|6735.7|6728.2|6732.2|6725.3|0
1626693200000|2021-07-19 11:13:20|6731.8|6725.8|6731.8|6725.8|6731.8|6725.8|6731.8|6725.8|0
1626693210000|2021-07-19 11:13:30|6732.2|6726.2|6732.2|6726.2|6732.2|6726.2|6732.2|6726.2|0
1626693220000|2021-07-19 11:13:40|6731.8|6725.8|6731.8|6725.8|6732.2|6726.2|6731.7|6725.7|0
1626693230000|2021-07-19 11:13:50|6732.7|6726.7|6736.2|6726.2|6736.6|6726.7|6732.7|6725.7|0
1626693240000|2021-07-19 11:14:00|6735.7|6725.7|6732.6|6726.6|6735.7|6728|6732.6|6725.7|0
1626693250000|2021-07-19 11:14:10|6732.2|6726.2|6731.8|6725.8|6732.2|6726.2|6731.8|6725.8|0
1626693260000|2021-07-19 11:14:20|6732.2|6726.2|6731.7|6725.7|6732.2|6726.2|6730.3|6724.3|7
1626693270000|2021-07-19 11:14:30|6731.2|6725.2|6730.2|6724.2|6731.7|6725.7|6729.2|6723.2|0
1626693280000|2021-07-19 11:14:40|6729.8|6723.8|6729.8|6723.8|6729.8|6723.8|6729.7|6723.7|0
1626693300000|2021-07-19 11:15:00|6729.9|6723.9|6730.8|6724.8|6730.8|6724.8|6729.9|6723.9|0
1626693320000|2021-07-19 11:15:20|6730.3|6724.3|6729.3|6723.3|6730.3|6724.3|6729.1|6723.1|0
1626693340000|2021-07-19 11:15:40|6729.2|6723.2|6728.8|6722.8|6729.2|6723.2|6728.8|6722.8|0
1626693350000|2021-07-19 11:15:50|6726.9|6720.9|6721.6|6715.6|6726.9|6720.9|6721.2|6715.2|7
1626693360000|2021-07-19 11:16:00|6721.8|6715.8|6723.7|6717.7|6723.7|6717.7|6720.8|6714.8|0
1626693370000|2021-07-19 11:16:10|6726.3|6716.3|6723.8|6717.8|6726.3|6718.1|6723.8|6716.3|0
1626693380000|2021-07-19 11:16:20|6722.6|6716.6|6723.2|6717.2|6723.2|6717.2|6722.6|6716.6|0
1626693400000|2021-07-19 11:16:40|6723.6|6717.6|6727.2|6717.2|6727.6|6717.6|6723.6|6717.2|0
1626693410000|2021-07-19 11:16:50|6726.8|6716.8|6726.8|6716.8|6726.8|6716.8|6726.8|6716.8|0
1626693420000|2021-07-19 11:17:00|6727.2|6717.2|6722.9|6716.9|6727.2|6718.9|6722.9|6716.9|1
1626693430000|2021-07-19 11:17:10|6723.9|6717.9|6723.4|6717.4|6723.9|6717.9|6723.4|6717.4|0
1626693440000|2021-07-19 11:17:20|6722.9|6716.9|6722.9|6716.9|6722.9|6716.9|6722.9|6716.9|0
1626693450000|2021-07-19 11:17:30|6722.8|6716.8|6722.2|6716.2|6722.8|6716.8|6722.1|6716.1|2
1626693460000|2021-07-19 11:17:40|6722.4|6716.4|6729.2|6714.2|6729.2|6717.6|6722.4|6713.4|0
1626693470000|2021-07-19 11:17:50|6729.3|6714.3|6728.8|6713.8|6729.3|6716.6|6726.6|6713.8|0
1626693480000|2021-07-19 11:18:00|6729.2|6714.2|6726.2|6716.2|6729.2|6716.7|6726.2|6713.8|0
1626693490000|2021-07-19 11:18:10|6728.8|6713.8|6722.7|6716.7|6728.8|6717.8|6722.7|6713.8|0
1626693500000|2021-07-19 11:18:20|6722.6|6716.6|6722.2|6716.2|6722.6|6716.6|6721.7|6715.7|0
1626693510000|2021-07-19 11:18:30|6722.1|6716.1|6721.8|6715.8|6722.1|6716.1|6721.8|6715.8|0
1626693520000|2021-07-19 11:18:40|6722.6|6716.6|6722.7|6716.7|6723.1|6717.1|6722.6|6716.6|0
1626693530000|2021-07-19 11:18:50|6722.8|6716.8|6728.8|6713.8|6728.8|6716.8|6722.8|6713.8|0
1626693540000|2021-07-19 11:19:00|6729.2|6714.2|6723.1|6717.1|6729.9|6717.4|6723.1|6713.8|0
1626693560000|2021-07-19 11:19:20|6728.1|6713.1|6727.4|6717.4|6728.1|6717.4|6727.4|6713.1|0
1626693570000|2021-07-19 11:19:30|6726.9|6716.9|6727.6|6717.6|6729.6|6718.7|6724.7|6714.6|0
1626693580000|2021-07-19 11:19:40|6727.4|6717.4|6727.6|6717.6|6727.6|6717.6|6727.4|6717.4|0
1626693590000|2021-07-19 11:19:50|6727.4|6717.4|6727.4|6717.4|6727.6|6717.6|6727.4|6717.4|0
1626693600000|2021-07-19 11:20:00|6725.6|6719.6|6728.1|6718.1|6728.1|6719.6|6725.6|6717.6|0
1626693610000|2021-07-19 11:20:10|6725.9|6719.9|6725.6|6719.6|6725.9|6719.9|6725.6|6719.6|0
1626693620000|2021-07-19 11:20:20|6728.1|6718.1|6728.1|6718.1|6728.1|6719.9|6725.9|6718.1|0
1626693630000|2021-07-19 11:20:30|6725.9|6719.9|6728.4|6718.4|6728.4|6719.9|6725.9|6718.4|0
1626693640000|2021-07-19 11:20:40|6725.9|6719.9|6728|6718|6728|6719.9|6725.9|6718|0
1626693650000|2021-07-19 11:20:50|6725.9|6719.9|6725.5|6719.5|6728|6719.9|6725.5|6717.7|0
1626693660000|2021-07-19 11:21:00|6726.2|6720.2|6728.4|6718.4|6728.4|6720.2|6726.2|6718.4|0
1626693670000|2021-07-19 11:21:10|6726.5|6720.5|6727.3|6721.3|6727.3|6721.3|6726.5|6720.5|0
1626693680000|2021-07-19 11:21:20|6727|6721|6729.8|6719.8|6733.4|6721.9|6727|6718.2|0
1626693690000|2021-07-19 11:21:30|6727.7|6721.7|6727.7|6721.7|6727.7|6721.7|6727.7|6721.7|0
1626693700000|2021-07-19 11:21:40|6732.8|6717.8|6732.2|6717.2|6733.2|6721.9|6727.9|6717.2|0
1626693710000|2021-07-19 11:21:50|6730.2|6720.2|6730.2|6720.2|6730.2|6720.2|6730.2|6720.2|0
1626693720000|2021-07-19 11:22:00|6729.8|6719.8|6729|6719|6729.8|6719.8|6729|6719|0
1626693730000|2021-07-19 11:22:10|6726.9|6720.9|6725.8|6719.8|6726.9|6720.9|6725.5|6719.5|0
1626693740000|2021-07-19 11:22:20|6727.9|6717.9|6726.2|6720.2|6728.7|6720.5|6726.2|6717.9|0
1626693760000|2021-07-19 11:22:40|6728.3|6718.3|6729|6719|6731.8|6720.2|6728.3|6715.8|0
1626693770000|2021-07-19 11:22:50|6728.3|6718.3|6728.3|6718.3|6728.3|6718.3|6728.3|6718.3|0
1626693790000|2021-07-19 11:23:10|6725.5|6719.5|6726.9|6720.9|6730|6721.9|6725.5|6715|0
1626693800000|2021-07-19 11:23:20|6729|6719|6729|6719|6729.2|6719.2|6729|6719|0
1626693810000|2021-07-19 11:23:30|6728.9|6718.9|6728.8|6718.8|6729|6720.9|6726.9|6718.8|0
1626693820000|2021-07-19 11:23:40|6728|6718|6728|6718|6728|6718|6728|6718|0
1626693830000|2021-07-19 11:23:50|6727.9|6717.9|6724.3|6718.3|6727.9|6719.3|6724.3|6717.2|0
1626693840000|2021-07-19 11:24:00|6723.4|6717.4|6722.9|6716.9|6725.7|6717.4|6722.5|6714.9|0
1626693850000|2021-07-19 11:24:10|6722|6716|6721.7|6715.7|6722|6716|6721.7|6715.7|2
1626693860000|2021-07-19 11:24:20|6721.8|6715.8|6721.8|6715.8|6721.8|6715.8|6721.8|6715.8|0
1626693880000|2021-07-19 11:24:40|6724.9|6718.9|6724.8|6718.8|6724.9|6718.9|6724.8|6718.8|0
1626693890000|2021-07-19 11:24:50|6724.9|6718.9|6725.3|6719.3|6725.3|6719.3|6724.8|6718.8|0
1626693900000|2021-07-19 11:25:00|6725|6719|6724.8|6718.8|6725|6719|6724.3|6718.3|0
1626693910000|2021-07-19 11:25:10|6724.4|6718.4|6725.9|6715.9|6725.9|6718.4|6724.4|6715.9|0
1626693920000|2021-07-19 11:25:20|6723.8|6717.8|6723.4|6717.4|6725.9|6717.8|6723.4|6715.9|0
1626693950000|2021-07-19 11:25:50|6723.3|6717.3|6726.4|6720.4|6726.4|6720.4|6723.3|6717.3|0
1626693960000|2021-07-19 11:26:00|6726|6720|6725.8|6719.8|6726.4|6720.4|6725.8|6719.8|0
1626693970000|2021-07-19 11:26:10|6726.2|6720.2|6726.2|6720.2|6726.2|6720.2|6726.2|6720.2|0
1626693980000|2021-07-19 11:26:20|6726.3|6720.3|6726.3|6720.3|6726.3|6720.3|6726.3|6720.3|0
1626693990000|2021-07-19 11:26:30|6726.8|6720.8|6728.7|6722.7|6729|6723|6726.8|6720.8|0
1626694000000|2021-07-19 11:26:40|6731.1|6721.1|6729.8|6723.8|6731.1|6724.2|6729.7|6721.1|0
1626694010000|2021-07-19 11:26:50|6729.7|6723.7|6730.3|6724.3|6733|6725.1|6728.1|6722.1|7
1626694020000|2021-07-19 11:27:00|6731.1|6725.1|6731.5|6725.5|6731.5|6725.5|6730.8|6724.8|0
1626694030000|2021-07-19 11:27:10|6731.3|6725.3|6731.1|6725.1|6731.6|6725.6|6729.8|6723.8|0
1626694040000|2021-07-19 11:27:20|6730.8|6724.8|6731.1|6725.1|6731.1|6725.1|6730.8|6724.8|0
1626694050000|2021-07-19 11:27:30|6730.8|6724.8|6730.8|6724.8|6731.1|6725.1|6730.8|6724.8|0
1626694060000|2021-07-19 11:27:40|6731.1|6725.1|6731.1|6725.1|6731.1|6725.1|6731.1|6725.1|0
1626694080000|2021-07-19 11:28:00|6732.3|6722.3|6730.3|6724.3|6732.3|6724.3|6730.1|6722.3|0
1626694090000|2021-07-19 11:28:10|6732.3|6722.3|6729.8|6723.8|6732.3|6724.1|6729.6|6722.3|0
1626694100000|2021-07-19 11:28:20|6729.6|6723.6|6729.1|6723.1|6729.6|6723.6|6729.1|6723.1|0
1626694110000|2021-07-19 11:28:30|6729.3|6723.3|6728.6|6722.6|6729.3|6723.3|6728.6|6722.6|0
1626694120000|2021-07-19 11:28:40|6728.3|6722.3|6728.1|6722.1|6728.3|6722.3|6728.1|6722.1|0
1626694150000|2021-07-19 11:29:10|6728.3|6722.3|6728.8|6722.8|6728.8|6722.8|6728.3|6722.3|0
1626694160000|2021-07-19 11:29:20|6729.1|6723.1|6729.1|6723.1|6729.1|6723.1|6729.1|6723.1|0
1626694170000|2021-07-19 11:29:30|6729.3|6723.3|6729.3|6723.3|6729.3|6723.3|6729.3|6723.3|0
1626694180000|2021-07-19 11:29:40|6730.5|6724.5|6732.3|6722.3|6732.3|6724.8|6730.5|6722.3|0
1626694190000|2021-07-19 11:29:50|6730.1|6724.1|6729.8|6723.8|6731.3|6725.3|6729.8|6723.8|0
1626694200000|2021-07-19 11:30:00|6730.1|6724.1|6729.3|6723.3|6730.4|6724.4|6729.3|6723.3|0
1626694210000|2021-07-19 11:30:10|6729.1|6723.1|6729.6|6723.6|6729.6|6723.6|6729.1|6723.1|0
1626694220000|2021-07-19 11:30:20|6730|6724|6730|6724|6730|6724|6730|6724|0
1626694230000|2021-07-19 11:30:30|6731.1|6725.1|6734|6728|6736.6|6730.6|6731.1|6725.1|0
1626694240000|2021-07-19 11:30:40|6734.5|6728.5|6734.1|6728.1|6734.5|6728.5|6734.1|6728.1|0
1626694250000|2021-07-19 11:30:50|6734|6728|6734.1|6728.1|6734.1|6728.1|6733.9|6727.9|0
1626694260000|2021-07-19 11:31:00|6734|6728|6733.9|6727.9|6734|6728|6733.4|6727.4|0
1626694270000|2021-07-19 11:31:10|6734|6728|6733.3|6727.3|6734|6728|6732.9|6726.9|2
1626694280000|2021-07-19 11:31:20|6732.8|6726.8|6733.6|6727.6|6733.6|6727.6|6732.8|6726.8|0
1626694320000|2021-07-19 11:32:00|6734|6728|6733.1|6727.1|6734|6728|6733.1|6727.1|0
1626694330000|2021-07-19 11:32:10|6730.9|6724.9|6731|6725|6731|6725|6730.5|6724.5|1
1626694340000|2021-07-19 11:32:20|6732.4|6722.4|6729|6723|6732.4|6724.5|6729|6722|0
1626694350000|2021-07-19 11:32:30|6728.5|6722.5|6730.5|6724.5|6730.5|6724.5|6728.5|6722.5|0
1626694360000|2021-07-19 11:32:40|6730.4|6724.4|6730.4|6724.4|6730.5|6724.5|6730|6724|0
1626694370000|2021-07-19 11:32:50|6730|6724|6729.5|6723.5|6730.5|6724.5|6729.5|6723.5|0
1626694390000|2021-07-19 11:33:10|6731|6725|6730|6724|6731|6725|6730|6724|0
1626694400000|2021-07-19 11:33:20|6730.5|6724.5|6730.5|6724.5|6730.5|6724.5|6730.1|6724.1|0
1626694420000|2021-07-19 11:33:40|6730|6724|6729.5|6723.5|6731.4|6724|6729.5|6721.4|0
1626694430000|2021-07-19 11:33:50|6731|6721|6729|6723|6731|6723|6728.5|6720.6|0
1626694440000|2021-07-19 11:34:00|6728.5|6722.5|6728|6722|6728.5|6722.5|6728|6722|0
1626694450000|2021-07-19 11:34:10|6727|6721|6727.5|6721.5|6730|6721.9|6726.5|6720|0
1626694470000|2021-07-19 11:34:30|6727.4|6721.4|6727|6721|6727.4|6721.4|6727|6721|0
1626694500000|2021-07-19 11:35:00|6726.5|6720.5|6727|6721|6727|6721|6726.5|6720.5|0
1626694510000|2021-07-19 11:35:10|6727.1|6721.1|6731|6721|6731|6723.1|6727.1|6721|0
1626694520000|2021-07-19 11:35:20|6728.9|6722.9|6727.7|6721.7|6728.9|6722.9|6727.2|6721.2|0
1626694530000|2021-07-19 11:35:30|6728.1|6722.1|6728.6|6722.6|6729.1|6723.1|6727.6|6721.6|0
1626694560000|2021-07-19 11:36:00|6728.5|6722.5|6727.6|6721.6|6728.5|6722.5|6727.2|6721.2|0
1626694570000|2021-07-19 11:36:10|6727.2|6721.2|6727.6|6721.6|6727.6|6721.6|6727.2|6721.2|0
1626694580000|2021-07-19 11:36:20|6727.5|6721.5|6727.5|6721.5|6727.5|6721.5|6727|6721|0
1626694590000|2021-07-19 11:36:30|6727.7|6721.7|6727.5|6721.5|6728.1|6722.1|6727.5|6721.5|0
1626694600000|2021-07-19 11:36:40|6727|6721|6725.5|6719.5|6727|6721|6724.7|6718.7|0
1626694610000|2021-07-19 11:36:50|6725.1|6719.1|6725|6719|6725.1|6719.1|6724.9|6718.9|0
1626694620000|2021-07-19 11:37:00|6724.5|6718.5|6721.6|6715.6|6724.5|6718.5|6721.6|6715.6|9
1626694650000|2021-07-19 11:37:30|6722.9|6716.9|6722.9|6716.9|6722.9|6716.9|6722.9|6716.9|0
1626694660000|2021-07-19 11:37:40|6722.5|6716.5|6722.4|6716.4|6722.5|6716.5|6721.5|6715.5|0
1626694670000|2021-07-19 11:37:50|6721.2|6715.2|6722|6716|6722.1|6716.1|6721.2|6715.2|2
1626694680000|2021-07-19 11:38:00|6721.2|6715.2|6721.1|6715.1|6722|6716|6721.1|6715.1|0
1626694690000|2021-07-19 11:38:10|6720|6714|6722.5|6716.5|6722.5|6716.5|6720|6714|13
1626694700000|2021-07-19 11:38:20|6722.1|6716.1|6722.1|6716.1|6722.1|6716.1|6722.1|6716.1|0
1626694710000|2021-07-19 11:38:30|6722|6716|6721.6|6715.6|6722|6716|6721.6|6715.6|1
1626694750000|2021-07-19 11:39:10|6720.7|6714.7|6721.2|6715.2|6721.2|6715.2|6720.6|6714.6|5
1626694760000|2021-07-19 11:39:20|6722.1|6716.1|6722.1|6716.1|6722.5|6716.5|6722.1|6716.1|0
1626694770000|2021-07-19 11:39:30|6722.5|6716.5|6722.2|6716.2|6722.6|6716.6|6722.2|6716.2|0
1626694780000|2021-07-19 11:39:40|6722.6|6716.6|6722.6|6716.6|6722.6|6716.6|6722.5|6716.5|0
1626694790000|2021-07-19 11:39:50|6722.2|6716.2|6721.2|6715.2|6722.2|6716.2|6721.2|6715.2|0
1626694800000|2021-07-19 11:40:00|6721.6|6715.6|6721.1|6715.1|6721.6|6715.6|6721.1|6715.1|2
1626694820000|2021-07-19 11:40:20|6721|6715|6722.3|6716.3|6722.3|6716.3|6720.6|6714.6|1
1626694830000|2021-07-19 11:40:30|6721.6|6715.6|6720.8|6714.8|6721.6|6715.6|6719.1|6713.1|17
1626694840000|2021-07-19 11:40:40|6720.5|6714.5|6720.8|6714.8|6720.8|6714.8|6720.5|6714.5|0
1626694850000|2021-07-19 11:40:50|6720.5|6714.5|6720.8|6714.8|6720.8|6714.8|6720.5|6714.5|0
1626694860000|2021-07-19 11:41:00|6721.2|6715.2|6721.2|6715.2|6721.2|6715.2|6721.2|6715.2|0
1626694870000|2021-07-19 11:41:10|6720.8|6714.8|6720.8|6714.8|6720.8|6714.8|6720.8|6714.8|0
1626694890000|2021-07-19 11:41:30|6721.6|6715.6|6722.7|6716.7|6723.2|6717.2|6721.6|6715.6|1
1626694900000|2021-07-19 11:41:40|6722.6|6716.6|6722|6716|6722.6|6716.6|6721.8|6715.8|5
1626694910000|2021-07-19 11:41:50|6722.3|6716.3|6722.3|6716.3|6722.7|6716.7|6722.3|6716.3|0
1626694920000|2021-07-19 11:42:00|6721.8|6715.8|6722.1|6716.1|6722.1|6716.1|6721.3|6715.3|1
1626694930000|2021-07-19 11:42:10|6722.5|6716.5|6722.5|6716.5|6722.5|6716.5|6722.5|6716.5|0
1626694940000|2021-07-19 11:42:20|6722.8|6716.8|6722.8|6716.8|6722.8|6716.8|6722.8|6716.8|0
1626694950000|2021-07-19 11:42:30|6722.5|6716.5|6723.7|6717.7|6723.7|6717.7|6722.5|6716.5|0
1626694960000|2021-07-19 11:42:40|6722.1|6716.1|6722.1|6716.1|6722.1|6716.1|6722.1|6716.1|0
1626694980000|2021-07-19 11:43:00|6721.7|6715.7|6721.3|6715.3|6721.7|6715.7|6721.3|6715.3|0
1626694990000|2021-07-19 11:43:10|6721.1|6715.1|6721.3|6715.3|6721.7|6715.7|6720.3|6714.3|2
1626695010000|2021-07-19 11:43:30|6721|6715|6721|6715|6721|6715|6721|6715|0
1626695020000|2021-07-19 11:43:40|6721.3|6715.3|6721.3|6715.3|6721.3|6715.3|6721.3|6715.3|1
1626695040000|2021-07-19 11:44:00|6722.1|6716.1|6721|6715|6722.1|6716.1|6721|6715|0
1626695070000|2021-07-19 11:44:30|6720.5|6714.5|6721.3|6715.3|6721.3|6715.3|6720.5|6714.5|6
1626695080000|2021-07-19 11:44:40|6721.7|6715.7|6721.7|6715.7|6721.7|6715.7|6721.7|6715.7|0
1626695090000|2021-07-19 11:44:50|6721.3|6715.3|6721.3|6715.3|6721.3|6715.3|6721.3|6715.3|0
1626695100000|2021-07-19 11:45:00|6720.8|6714.8|6720.8|6714.8|6720.8|6714.8|6720.8|6714.8|0
1626695110000|2021-07-19 11:45:10|6720.7|6714.7|6721.3|6715.3|6721.3|6715.3|6720.7|6714.7|0
1626695120000|2021-07-19 11:45:20|6721.2|6715.2|6720.5|6714.5|6721.2|6715.2|6720.5|6714.5|0
1626695130000|2021-07-19 11:45:30|6720.8|6714.8|6721.2|6715.2|6721.2|6715.2|6720.8|6714.8|0
1626695140000|2021-07-19 11:45:40|6721.7|6715.7|6722.2|6716.2|6722.2|6716.2|6721.7|6715.7|0
1626695160000|2021-07-19 11:46:00|6721.8|6715.8|6723|6717|6723|6717|6721.8|6715.8|0
1626695170000|2021-07-19 11:46:10|6723.8|6717.8|6722.3|6716.3|6723.8|6717.8|6722.3|6716.3|0
1626695180000|2021-07-19 11:46:20|6722.2|6716.2|6721.8|6715.8|6722.2|6716.2|6721.8|6715.8|0
1626695190000|2021-07-19 11:46:30|6721.3|6715.3|6721.3|6715.3|6721.3|6715.3|6721.3|6715.3|0
1626695200000|2021-07-19 11:46:40|6722.7|6716.7|6722.3|6716.3|6722.7|6716.7|6722.3|6716.3|0
1626695210000|2021-07-19 11:46:50|6722.2|6716.2|6721.8|6715.8|6722.3|6716.3|6721.3|6715.3|0
1626695220000|2021-07-19 11:47:00|6721.3|6715.3|6721.3|6715.3|6721.8|6715.8|6721.3|6715.3|0
1626695230000|2021-07-19 11:47:10|6722.7|6716.7|6723.1|6717.1|6723.1|6717.1|6722.7|6716.7|0
1626695240000|2021-07-19 11:47:20|6725.2|6715.2|6725.2|6719.2|6726.7|6719.2|6725.2|6715.2|0
1626695250000|2021-07-19 11:47:30|6724.8|6718.8|6732.9|6717.9|6732.9|6718.8|6724.8|6717.9|5
1626695260000|2021-07-19 11:47:40|6732.6|6717.6|6732.6|6717.6|6732.6|6717.6|6732.6|6717.6|0
1626695280000|2021-07-19 11:48:00|6731.9|6721.9|6729.3|6719.3|6734.4|6721.9|6728.8|6718.4|0
1626695290000|2021-07-19 11:48:10|6730.1|6720.1|6734.4|6719.4|6735.1|6720.1|6730.1|6718.6|2
1626695300000|2021-07-19 11:48:20|6734.2|6719.2|6733.6|6718.6|6734.2|6719.2|6733.6|6718.6|0
1626695310000|2021-07-19 11:48:30|6733.7|6718.7|6735.4|6720.4|6735.4|6722.1|6731.1|6718.7|1
1626695320000|2021-07-19 11:48:40|6735.8|6720.8|6735.8|6720.8|6735.8|6720.8|6735.8|6720.8|0
1626695330000|2021-07-19 11:48:50|6733.4|6723.4|6733.9|6723.9|6733.9|6726.4|6731.7|6723.4|0
1626695340000|2021-07-19 11:49:00|6735.4|6720.4|6729.1|6723.1|6735.4|6723.7|6729.1|6720.4|0
1626695350000|2021-07-19 11:49:10|6728.7|6722.7|6730.1|6724.1|6730.1|6724.1|6728.6|6722.6|0
1626695360000|2021-07-19 11:49:20|6732.2|6722.2|6733.1|6723.1|6733.1|6723.1|6732.2|6722.2|0
1626695370000|2021-07-19 11:49:30|6730.1|6724.1|6733.1|6723.1|6733.1|6724.1|6730.1|6722.7|6
1626695380000|2021-07-19 11:49:40|6729.1||6729.1||6729.1||6729.1||0
1626695400000|2021-07-19 11:50:00|6728.9|6722.9|6726.2|6720.2|6728.9|6722.9|6726.2|6720.2|1
1626695410000|2021-07-19 11:50:10|6726.1|6720.1|6726.1|6720.1|6726.1|6720.1|6726.1|6720.1|0
1626695420000|2021-07-19 11:50:20|6725.6|6719.6|6725.6|6719.6|6725.9|6719.9|6725.6|6719.6|0
1626695430000|2021-07-19 11:50:30|6725.7|6719.7|6726.4|6720.4|6726.4|6720.4|6725.7|6719.7|0
1626695440000|2021-07-19 11:50:40|6725.2|6719.2|6725.2|6719.2|6725.2|6719.2|6725.2|6719.2|4
1626695450000|2021-07-19 11:50:50|6724.7|6718.7|6721.7|6715.7|6724.7|6718.7|6721.7|6715.7|1
1626695460000|2021-07-19 11:51:00|6722.1|6716.1|6720.8|6714.8|6722.1|6716.1|6720.8|6714.8|1
1626695470000|2021-07-19 11:51:10|6721.6|6715.6|6721.6|6715.6|6721.6|6715.6|6721.6|6715.6|1
1626695490000|2021-07-19 11:51:30|6721.7|6715.7|6720.9|6714.9|6721.7|6715.7|6719.9|6713.9|1
1626695500000|2021-07-19 11:51:40|6720.8|6714.8|6722.7|6716.7|6722.7|6716.7|6720.2|6714.2|1
1626695510000|2021-07-19 11:51:50|6722.4|6716.4|6721.9|6715.9|6722.4|6716.4|6721.9|6715.9|0
1626695520000|2021-07-19 11:52:00|6721.7|6715.7|6721.8|6715.8|6721.8|6715.8|6720.4|6714.4|0
1626695530000|2021-07-19 11:52:10|6721.7|6715.7|6720.9|6714.9|6721.7|6715.7|6720.9|6714.9|0
1626695540000|2021-07-19 11:52:20|6720.7|6714.7|6720.8|6714.8|6721.3|6715.3|6720.4|6714.4|2
1626695550000|2021-07-19 11:52:30|6723.1|6717.1|6725.9|6715.9|6725.9|6717.2|6723.1|6715.5|0
1626695560000|2021-07-19 11:52:40|6726.3|6716.3|6726.3|6716.3|6726.3|6716.3|6726.3|6716.3|0
1626695590000|2021-07-19 11:53:10|6725.9|6715.9|6725.9|6715.9|6725.9|6715.9|6725.9|6715.9|0
1626695600000|2021-07-19 11:53:20|6725.5|6715.5|6725.9|6715.9|6725.9|6715.9|6725.5|6715.5|0
1626695610000|2021-07-19 11:53:30|6725.5|6715.5|6725.5|6715.5|6725.5|6715.5|6725.5|6715.5|0
1626695620000|2021-07-19 11:53:40|6725.9|6715.9|6725.9|6715.9|6725.9|6715.9|6725.9|6715.9|0
1626695630000|2021-07-19 11:53:50|6723.8|6717.8|6723.8|6717.8|6725.9|6717.8|6723.8|6715.9|0
1626695640000|2021-07-19 11:54:00|6723.4|6717.4|6725.5|6715.5|6725.5|6717.8|6723.2|6715.5|0
1626695650000|2021-07-19 11:54:10|6725.9|6715.9|6723.9|6717.9|6725.9|6717.9|6723.8|6715.9|0
1626695660000|2021-07-19 11:54:20|6723.8|6717.8|6723.8|6717.8|6723.8|6717.8|6723.8|6717.8|0
1626695670000|2021-07-19 11:54:30|6723.7|6717.7|6723.7|6717.7|6723.7|6717.7|6723.7|6717.7|0
1626695680000|2021-07-19 11:54:40|6723.3|6717.3|6724.4|6718.4|6726.3|6718.4|6723.3|6716.3|0
1626695710000|2021-07-19 11:55:10|6724|6718|6724|6718|6724|6718|6724|6718|0
1626695720000|2021-07-19 11:55:20|6725.9|6715.9|6725.9|6715.9|6725.9|6715.9|6725.9|6715.9|0
1626695730000|2021-07-19 11:55:30|6723.4|6717.4|6724|6718|6725.9|6718|6723.4|6715.9|1
1626695740000|2021-07-19 11:55:40|6726|6716|6727.7|6717.7|6728|6718.7|6724.7|6716|0
1626695750000|2021-07-19 11:55:50|6727.3|6717.3|6726.2|6716.2|6727.3|6718.7|6724.7|6716.2|0
1626695760000|2021-07-19 11:56:00|6729.7|6714.7|6729.7|6714.7|6730|6718.2|6726.2|6714|0
1626695780000|2021-07-19 11:56:20|6727.7|6717.7|6727.7|6721.7|6729.5|6721.7|6726.9|6717.3|0
1626695800000|2021-07-19 11:56:40|6727.2|6721.2|6727.2|6721.2|6727.2|6721.2|6727.2|6721.2|0
1626695810000|2021-07-19 11:56:50|6727.7|6721.7|6726.8|6720.8|6727.7|6721.7|6726.8|6720.8|0
1626695820000|2021-07-19 11:57:00|6727.3|6721.3|6726.8|6720.8|6727.3|6721.3|6725.9|6719.9|0
1626695830000|2021-07-19 11:57:10|6726.4|6720.4|6726.3|6720.3|6726.4|6720.4|6725.8|6719.8|0
1626695840000|2021-07-19 11:57:20|6725.8|6719.8|6725.8|6719.8|6726.4|6720.4|6725.8|6719.8|0
1626695850000|2021-07-19 11:57:30|6725.9|6719.9|6726.8|6720.8|6726.8|6720.8|6725.9|6719.9|0
1626695860000|2021-07-19 11:57:40|6727.3|6721.3|6727.4|6721.4|6727.8|6721.8|6727.3|6721.3|1
1626695870000|2021-07-19 11:57:50|6728.2|6722.2|6728.2|6722.2|6728.2|6722.2|6728.2|6722.2|0
1626695880000|2021-07-19 11:58:00|6726.7|6720.7|6727.2|6721.2|6727.2|6721.2|6726.2|6720.2|1
1626695890000|2021-07-19 11:58:10|6727|6721|6726.7|6720.7|6727.5|6721.5|6726.2|6720.2|0
1626695900000|2021-07-19 11:58:20|6727.5|6721.5|6727|6721|6727.5|6721.5|6727|6721|0
1626695910000|2021-07-19 11:58:30|6726.5|6720.5|6726.4|6720.4|6726.5|6720.5|6726.4|6720.4|0
1626695920000|2021-07-19 11:58:40|6726|6720|6726|6720|6726|6720|6726|6720|0
1626695930000|2021-07-19 11:58:50|6726.1|6720.1|6727|6721|6727|6721|6726.1|6720.1|0
1626695940000|2021-07-19 11:59:00|6728.5|6718.5|6728.1|6718.1|6728.5|6718.5|6728.1|6718.1|0
1626695950000|2021-07-19 11:59:10|6726.3|6720.3|6725|6719|6726.3|6720.3|6725|6719|0
1626695960000|2021-07-19 11:59:20|6724.6|6718.6|6723.9|6717.9|6724.6|6718.6|6723.9|6717.9|0
1626695970000|2021-07-19 11:59:30|6724.6|6718.6|6725|6719|6727.1|6719|6724.6|6717.1|1
1626695980000|2021-07-19 11:59:40|6724.6|6718.6|6724.6|6718.6|6724.6|6718.6|6724.6|6718.6|0
1626695990000|2021-07-19 11:59:50|6725|6719|6727.3|6717.3|6727.3|6719|6725|6717.3|0
1626696000000|2021-07-19 12:00:00|6727.6|6717.6|6727|6721|6727.6|6721|6726.1|6717.5|0
1626696010000|2021-07-19 12:00:10|6727.5|6721.5|6727.5|6721.5|6727.5|6721.5|6727.5|6721.5|0
1626696020000|2021-07-19 12:00:20|6728|6722|6728|6722|6728|6722|6728|6722|0
1626696030000|2021-07-19 12:00:30|6727.9|6721.9|6727.5|6721.5|6727.9|6721.9|6727.5|6721.5|0
1626696040000|2021-07-19 12:00:40|6727|6721|6727|6721|6727|6721|6727|6721|0
1626696050000|2021-07-19 12:00:50|6728.9|6718.9|6728.5|6718.5|6728.9|6718.9|6728.5|6718.5|0
1626696070000|2021-07-19 12:01:10|6728.9|6718.9|6728.5|6718.5|6728.9|6718.9|6728.5|6718.5|1
1626696080000|2021-07-19 12:01:20|6726.4|6720.4|6727|6717|6727.5|6720.4|6725|6717|0
1626696090000|2021-07-19 12:01:30|6727.1|6717.1|6726.4|6720.4|6728.5|6720.4|6726.4|6717.1|0
1626696100000|2021-07-19 12:01:40|6728.3|6718.3|6728.3|6718.3|6728.3|6718.3|6728.3|6718.3|0
1626696110000|2021-07-19 12:01:50|6730.5|6715.5|6729.4|6714.4|6730.5|6717.4|6726.3|6714|0
1626696120000|2021-07-19 12:02:00|6727|6717|6723.1|6717.1|6729.5|6717.8|6723.1|6714.4|0
1626696130000|2021-07-19 12:02:10|6722.3|6716.3|6722.3|6716.3|6722.3|6716.3|6722.3|6716.3|0
1626696140000|2021-07-19 12:02:20|6722.6|6716.6|6723.6|6717.6|6723.6|6717.6|6722.3|6716.3|0
1626696150000|2021-07-19 12:02:30|6723.8|6717.8|6725.8|6719.8|6727.6|6719.8|6723.6|6717.6|0
1626696160000|2021-07-19 12:02:40|6728.3|6718.3|6726.3|6720.3|6728.3|6721.1|6726.3|6718.3|0
1626696170000|2021-07-19 12:02:50|6726|6720|6723.3|6717.3|6726|6720|6723.3|6717.3|1
1626696180000|2021-07-19 12:03:00|6723.6|6717.6|6722.9|6716.9|6723.6|6717.6|6722.3|6716.3|1
1626696190000|2021-07-19 12:03:10|6723.3|6717.3|6723.3|6717.3|6723.8|6717.8|6723.3|6717.3|0
1626696200000|2021-07-19 12:03:20|6723.1|6717.1|6723.6|6717.6|6723.6|6717.6|6723.1|6717.1|0
1626696210000|2021-07-19 12:03:30|6723.3|6717.3|6722.6|6716.6|6723.3|6717.3|6722.6|6716.6|0
1626696220000|2021-07-19 12:03:40|6722.1|6716.1|6722.1|6716.1|6722.1|6716.1|6722.1|6716.1|1
1626696230000|2021-07-19 12:03:50|6721.4|6715.4|6721.4|6715.4|6721.4|6715.4|6720.9|6714.9|2
1626696240000|2021-07-19 12:04:00|6721|6715|6721.8|6715.8|6721.8|6715.8|6720.9|6714.9|1
1626696250000|2021-07-19 12:04:10|6721.4|6715.4|6721.4|6715.4|6721.4|6715.4|6721.4|6715.4|0
1626696260000|2021-07-19 12:04:20|6721.8|6715.8|6721.4|6715.4|6721.8|6715.8|6721.4|6715.4|0
1626696280000|2021-07-19 12:04:40|6721.3|6715.3|6723.1|6717.1|6723.4|6717.4|6721.3|6715.3|2
1626696290000|2021-07-19 12:04:50|6722.1|6716.1|6722.8|6716.8|6722.8|6716.8|6722.1|6716.1|0
1626696300000|2021-07-19 12:05:00|6722.4|6716.4|6721.9|6715.9|6722.4|6716.4|6721.9|6715.9|0
1626696310000|2021-07-19 12:05:10|6722.8|6716.8|6722.8|6716.8|6722.8|6716.8|6722.8|6716.8|0
1626696320000|2021-07-19 12:05:20|6722.6|6716.6|6721.4|6715.4|6722.6|6716.6|6721.4|6715.4|0
1626696330000|2021-07-19 12:05:30|6721.6|6715.6|6721.9|6715.9|6721.9|6715.9|6721.6|6715.6|0
1626696340000|2021-07-19 12:05:40|6721.4|6715.4|6721.5|6715.5|6721.5|6715.5|6721.4|6715.4|1
1626696350000|2021-07-19 12:05:50|6721.2|6715.2|6721.9|6715.9|6722.2|6716.2|6721.2|6715.2|0
1626696370000|2021-07-19 12:06:10|6722.2|6716.2|6722.2|6716.2|6722.2|6716.2|6722.2|6716.2|0
1626696380000|2021-07-19 12:06:20|6722.1|6716.1|6721.4|6715.4|6722.1|6716.1|6721.4|6715.4|0
1626696400000|2021-07-19 12:06:40|6721.2|6715.2|6720.9|6714.9|6721.2|6715.2|6720.9|6714.9|0
1626696410000|2021-07-19 12:06:50|6720.5|6714.5|6721.6|6715.6|6722|6716|6720.5|6714.5|4
1626696420000|2021-07-19 12:07:00|6722.5|6716.5|6721.6|6715.6|6722.5|6716.5|6721.6|6715.6|0
1626696440000|2021-07-19 12:07:20|6722|6716|6722|6716|6722|6716|6721.6|6715.6|0
1626696450000|2021-07-19 12:07:30|6722.5|6716.5|6722.5|6716.5|6722.5|6716.5|6722.5|6716.5|0
1626696470000|2021-07-19 12:07:50|6722.1|6716.1|6721.5|6715.5|6722.1|6716.1|6721.5|6715.5|8
1626696480000|2021-07-19 12:08:00|6721.9|6715.9|6722|6716|6722|6716|6720.7|6714.7|1
1626696490000|2021-07-19 12:08:10|6722.1|6716.1|6722.9|6716.9|6722.9|6716.9|6721.7|6715.7|0
1626696500000|2021-07-19 12:08:20|6722.7|6716.7|6722.4|6716.4|6722.7|6716.7|6722|6716|0
1626696510000|2021-07-19 12:08:30|6722|6716|6721.5|6715.5|6722.5|6716.5|6721.5|6715.5|0
1626696520000|2021-07-19 12:08:40|6720.9|6714.9|6721.5|6715.5|6721.5|6715.5|6720.9|6714.9|1
1626696550000|2021-07-19 12:09:10|6722|6716|6722|6716|6722.5|6716.5|6722|6716|1
1626696570000|2021-07-19 12:09:30|6721.6|6715.6|6720.7|6714.7|6722|6716|6720.7|6714.7|0
1626696580000|2021-07-19 12:09:40|6721.2|6715.2|6719.9|6713.9|6721.2|6715.2|6717.9|6711.9|2
1626696590000|2021-07-19 12:09:50|6719.5|6713.5|6718.2|6712.2|6720.7|6714.7|6718.2|6712.2|2
1626696600000|2021-07-19 12:10:00|6718.6|6712.6|6720.4|6714.4|6720.4|6714.4|6717.4|6711.4|10
1626696610000|2021-07-19 12:10:10|6719.9|6713.9|6720.4|6714.4|6720.4|6714.4|6719.9|6713.9|2
1626696620000|2021-07-19 12:10:20|6720.2|6714.2|6720|6714|6720.2|6714.2|6720|6714|0
1626696630000|2021-07-19 12:10:30|6720.4|6714.4|6720.4|6714.4|6720.4|6714.4|6720.4|6714.4|0
1626696640000|2021-07-19 12:10:40|6719.9|6713.9|6720.7|6714.7|6720.9|6714.9|6719.9|6713.9|0
1626696650000|2021-07-19 12:10:50|6720.9|6714.9|6721.2|6715.2|6721.2|6715.2|6720.7|6714.7|0
1626696660000|2021-07-19 12:11:00|6720.7|6714.7|6720.7|6714.7|6720.7|6714.7|6720.7|6714.7|0
1626696670000|2021-07-19 12:11:10|6720.3|6714.3|6721.2|6715.2|6721.2|6715.2|6720.2|6714.2|0
1626696680000|2021-07-19 12:11:20|6721.1|6715.1|6721.2|6715.2|6721.2|6715.2|6720.7|6714.7|0
1626696690000|2021-07-19 12:11:30|6720.7|6714.7|6720.3|6714.3|6720.7|6714.7|6720.3|6714.3|0
1626696700000|2021-07-19 12:11:40|6721.2|6715.2|6721.2|6715.2|6721.2|6715.2|6721.2|6715.2|0
1626696710000|2021-07-19 12:11:50|6721.6|6715.6|6722|6716|6722|6716|6721.6|6715.6|0
1626696720000|2021-07-19 12:12:00|6723|6717|6723|6717|6723|6717|6722.6|6716.6|0
1626696730000|2021-07-19 12:12:10|6722|6716|6721.2|6715.2|6722|6716|6719.8|6713.8|0
1626696770000|2021-07-19 12:12:50|6720.7|6714.7|6720.8|6714.8|6720.8|6714.8|6720.3|6714.3|0
1626696780000|2021-07-19 12:13:00|6721.2|6715.2|6722|6716|6722|6716|6720.7|6714.7|1
1626696790000|2021-07-19 12:13:10|6722.1|6716.1|6724.6|6718.6|6724.6|6718.6|6722.1|6716.1|0
1626696800000|2021-07-19 12:13:20|6724.1|6718.1|6726.7|6720.7|6726.7|6720.7|6723.1|6717.1|1
1626696810000|2021-07-19 12:13:30|6726.2|6720.2|6728|6722|6728|6722|6726.2|6720.2|0
1626696820000|2021-07-19 12:13:40|6727.7|6721.7|6725.5|6719.5|6728.1|6722.1|6725.5|6719.5|0
1626696830000|2021-07-19 12:13:50|6725.6|6719.6|6725|6719|6725.6|6719.6|6724.8|6718.8|0
1626696840000|2021-07-19 12:14:00|6724.5|6718.5|6723|6717|6724.5|6718.5|6722.5|6716.5|0
1626696850000|2021-07-19 12:14:10|6722.8|6716.8|6721.7|6715.7|6723.5|6717.5|6721.7|6715.7|3
1626696860000|2021-07-19 12:14:20|6721.3|6715.3|6721.3|6715.3|6721.3|6715.3|6721|6715|0
1626696890000|2021-07-19 12:14:50|6722.8|6716.8|6722.8|6716.8|6722.8|6716.8|6722.8|6716.8|2
1626696900000|2021-07-19 12:15:00|6722.5|6716.5|6721.6|6715.6|6722.5|6716.5|6721.6|6715.6|0
1626696910000|2021-07-19 12:15:10|6722.3|6716.3|6721.8|6715.8|6722.3|6716.3|6721.5|6715.5|0
1626696920000|2021-07-19 12:15:20|6721.5|6715.5|6722|6716|6722.3|6716.3|6721.5|6715.5|0
1626696940000|2021-07-19 12:15:40|6723.8|6717.8|6726.3|6720.3|6726.3|6720.3|6723.7|6717.7|0
1626696950000|2021-07-19 12:15:50|6726|6720|6726.3|6720.3|6726.3|6720.3|6725.2|6719.2|0
1626696960000|2021-07-19 12:16:00|6728.3|6722.3|6723.3|6717.3|6728.3|6722.3|6723.3|6717.3|0
1626696970000|2021-07-19 12:16:10|6722.8|6716.8|6722.1|6716.1|6722.8|6716.8|6721.6|6715.6|3
1626696980000|2021-07-19 12:16:20|6723.1|6717.1|6722.6|6716.6|6723.6|6717.6|6722.6|6716.6|0
1626696990000|2021-07-19 12:16:30|6721.8|6715.8|6722.2|6716.2|6722.6|6716.6|6721.8|6715.8|0
1626697000000|2021-07-19 12:16:40|6722.6|6716.6|6722.6|6716.6|6723.7|6717.7|6722.5|6716.5|0
1626697010000|2021-07-19 12:16:50|6724.6|6718.6|6723.6|6717.6|6724.6|6718.6|6723.6|6717.6|0
1626697020000|2021-07-19 12:17:00|6723.7|6717.7|6721.7|6715.7|6723.7|6717.7|6721.7|6715.7|0
1626697030000|2021-07-19 12:17:10|6721.5|6715.5|6723.1|6717.1|6723.5|6717.5|6721.5|6715.5|1
1626697040000|2021-07-19 12:17:20|6722.7|6716.7|6722.2|6716.2|6722.7|6716.7|6722.2|6716.2|0
1626697050000|2021-07-19 12:17:30|6722.1|6716.1|6723|6717|6723|6717|6721.7|6715.7|0
1626697060000|2021-07-19 12:17:40|6723.1|6717.1|6723.5|6717.5|6723.7|6717.7|6723|6717|0
1626697070000|2021-07-19 12:17:50|6723.1|6717.1|6722.6|6716.6|6724|6718|6722.6|6716.6|0
1626697080000|2021-07-19 12:18:00|6722.1|6716.1|6722.6|6716.6|6722.6|6716.6|6722.1|6716.1|0
1626697090000|2021-07-19 12:18:10|6722.7|6716.7|6723.7|6717.7|6724.6|6718.6|6722.7|6716.7|0
1626697100000|2021-07-19 12:18:20|6723.6|6717.6|6723.8|6717.8|6723.8|6717.8|6723.3|6717.3|0
1626697110000|2021-07-19 12:18:30|6721.9|6715.9|6721.4|6715.4|6722.3|6716.3|6720.6|6714.6|3
1626697120000|2021-07-19 12:18:40|6721.9|6715.9|6721.8|6715.8|6721.9|6715.9|6721.7|6715.7|0
1626697130000|2021-07-19 12:18:50|6721.3|6715.3|6721.4|6715.4|6721.4|6715.4|6721.3|6715.3|0
1626697140000|2021-07-19 12:19:00|6721.8|6715.8|6721.8|6715.8|6721.9|6715.9|6721.7|6715.7|0
1626697150000|2021-07-19 12:19:10|6721.9|6715.9|6722.3|6716.3|6723.3|6717.3|6721.9|6715.9|1
1626697160000|2021-07-19 12:19:20|6721.9|6715.9|6722.3|6716.3|6722.3|6716.3|6721.9|6715.9|0
1626697170000|2021-07-19 12:19:30|6721.9|6715.9|6721.9|6715.9|6721.9|6715.9|6721.9|6715.9|0
1626697180000|2021-07-19 12:19:40|6721.4|6715.4|6722.3|6716.3|6722.4|6716.4|6721.4|6715.4|0
1626697190000|2021-07-19 12:19:50|6721.9|6715.9|6721.4|6715.4|6721.9|6715.9|6721.4|6715.4|0
1626697200000|2021-07-19 12:20:00|6721.6|6715.6|6720.6|6714.6|6721.6|6715.6|6720.3|6714.3|2
1626697210000|2021-07-19 12:20:10|6720.1|6714.1|6719.4|6713.4|6720.6|6714.6|6719.4|6713.4|4
1626697220000|2021-07-19 12:20:20|6719.8|6713.8|6719.8|6713.8|6719.8|6713.8|6719.8|6713.8|1
1626697230000|2021-07-19 12:20:30|6720.2|6714.2|6719.8|6713.8|6720.2|6714.2|6719.8|6713.8|2
1626697250000|2021-07-19 12:20:50|6720.2|6714.2|6720.8|6714.8|6721.2|6715.2|6720.2|6714.2|0
1626697260000|2021-07-19 12:21:00|6720.7|6714.7|6720.3|6714.3|6720.7|6714.7|6720.3|6714.3|0
1626697270000|2021-07-19 12:21:10|6719.8|6713.8|6719.8|6713.8|6720.2|6714.2|6718.7|6712.7|4
1626697290000|2021-07-19 12:21:30|6720.6|6714.6|6720.6|6714.6|6720.6|6714.6|6720.6|6714.6|0
1626697310000|2021-07-19 12:21:50|6720.4|6714.4|6720.7|6714.7|6720.8|6714.8|6720.1|6714.1|1
1626697320000|2021-07-19 12:22:00|6720.3|6714.3|6719.7|6713.7|6720.3|6714.3|6719.7|6713.7|0
1626697330000|2021-07-19 12:22:10|6720.3|6714.3|6719.8|6713.8|6720.3|6714.3|6719.8|6713.8|3
1626697340000|2021-07-19 12:22:20|6719.1|6713.1|6719.8|6713.8|6719.8|6713.8|6718.7|6712.7|5
1626697360000|2021-07-19 12:22:40|6719.4|6713.4|6719.8|6713.8|6719.8|6713.8|6719.1|6713.1|1
1626697370000|2021-07-19 12:22:50|6720.2|6714.2|6720.2|6714.2|6721.7|6715.7|6718.8|6712.8|15
1626697380000|2021-07-19 12:23:00|6720.3|6714.3|6718.9|6712.9|6720.7|6714.7|6718.9|6712.9|1
1626697390000|2021-07-19 12:23:10|6718.5|6712.5|6718.9|6712.9|6719.7|6713.7|6718.5|6712.5|5
1626697400000|2021-07-19 12:23:20|6718.7|6712.7|6718.2|6712.2|6719.4|6713.4|6718.2|6712.2|3
1626697410000|2021-07-19 12:23:30|6717|6711|6719.7|6713.7|6720.7|6714.7|6717|6711|9
1626697420000|2021-07-19 12:23:40|6719.5|6713.5|6719.8|6713.8|6720.3|6714.3|6718.8|6712.8|0
1626697430000|2021-07-19 12:23:50|6719.5|6713.5|6719.8|6713.8|6720.2|6714.2|6719.5|6713.5|0
1626697440000|2021-07-19 12:24:00|6720.2|6714.2|6719.8|6713.8|6722.7|6716.7|6719.8|6713.8|0
1626697450000|2021-07-19 12:24:10|6719.4|6713.4|6719.8|6713.8|6719.8|6713.8|6719.4|6713.4|0
1626697470000|2021-07-19 12:24:30|6719.5|6713.5|6718.8|6712.8|6719.8|6713.8|6718.8|6712.8|1
1626697480000|2021-07-19 12:24:40|6718.5|6712.5|6718.5|6712.5|6720.2|6714.2|6718.5|6712.5|0
1626697500000|2021-07-19 12:25:00|6717.4|6711.4|6717.4|6711.4|6717.4|6711.4|6717.4|6711.4|1
1626697510000|2021-07-19 12:25:10|6718.2|6712.2|6718.2|6712.2|6718.2|6712.2|6717|6711|2
1626697530000|2021-07-19 12:25:30|6717|6711|6717.4|6711.4|6717.4|6711.4|6717|6711|1
1626697540000|2021-07-19 12:25:40|6718.2|6712.2|6718.3|6712.3|6718.3|6712.3|6717|6711|4
1626697550000|2021-07-19 12:25:50|||||||||1
1626697560000|2021-07-19 12:26:00|6717|6711|6717|6711|6717|6711|6717|6711|1
1626697570000|2021-07-19 12:26:10|6716.8|6710.8|6717|6711|6717|6711|6716.8|6710.8|2
1626697580000|2021-07-19 12:26:20|6717.5|6711.5|6717.5|6711.5|6717.5|6711.5|6716.7|6710.7|2
1626697590000|2021-07-19 12:26:30|6717.4|6711.4|6716.7|6710.7|6717.4|6711.4|6716.7|6710.7|1
1626697600000|2021-07-19 12:26:40|6717.4|6711.4|6717.8|6711.8|6717.8|6711.8|6716.7|6710.7|3
1626697610000|2021-07-19 12:26:50|6717.7|6711.7|6717.7|6711.7|6717.7|6711.7|6717.7|6711.7|0
1626697620000|2021-07-19 12:27:00|6717.3|6711.3|6717.3|6711.3|6717.7|6711.7|6716.5|6710.5|10
1626697630000|2021-07-19 12:27:10|6716.9|6710.9|6716.8|6710.8|6717.3|6711.3|6715.7|6709.7|0
1626697650000|2021-07-19 12:27:30|6716.3|6710.3|6716.8|6710.8|6716.8|6710.8|6716.3|6710.3|0
1626697670000|2021-07-19 12:27:50|6716.7|6710.7|6716.8|6710.8|6716.8|6710.8|6716.2|6710.2|0
1626697680000|2021-07-19 12:28:00|6714.2|6708.2|6710.4|6704.4|6716.3|6710.3|6708.5|6702.5|7
1626697690000|2021-07-19 12:28:10|6710.3|6704.3|6712.3|6706.3|6712.8|6706.5|6709.9|6702.8|0
1626697700000|2021-07-19 12:28:20|6710.9|6704.9|6710.4|6704.4|6711.3|6705.3|6710.4|6704.4|0
1626697710000|2021-07-19 12:28:30|6710.9|6704.9|6709.3|6703.3|6710.9|6704.9|6708.3|6702.3|0
1626697720000|2021-07-19 12:28:40|6708.3|6702.3|6706.3|6700.3|6708.3|6702.3|6706.3|6700.3|1
1626697730000|2021-07-19 12:28:50|6705.3|6699.3|6704.6|6698.6|6705.3|6699.3|6703.6|6697.6|17
1626697740000|2021-07-19 12:29:00|6704.1|6698.1|6706.5|6700.5|6706.5|6700.5|6704.1|6698.1|0
1626697750000|2021-07-19 12:29:10|6706|6700|6704.1|6698.1|6706|6700|6704.1|6698.1|0
1626697760000|2021-07-19 12:29:20|6703.8|6697.8|6704.6|6698.6|6704.6|6698.6|6703.6|6697.6|3
1626697780000|2021-07-19 12:29:40|6705|6699|6705|6699|6705|6699|6705|6699|0
1626697790000|2021-07-19 12:29:50|6704.6|6698.6|6704.1|6698.1|6704.6|6698.6|6704.1|6698.1|0
1626697800000|2021-07-19 12:30:00|||||||||1
1626697810000|2021-07-19 12:30:10|6705.8|6699.8|6675.1|6669.1|6706.3|6700.3|6675.1|6669.1|33
1626697820000|2021-07-19 12:30:20|6675.8|6669.8|6679.1|6673.1|6679.6|6673.1|6675.6|6668.9|0
1626697830000|2021-07-19 12:30:30|6679.4|6673.4|6682.6|6676.6|6682.6|6676.6|6679.4|6672.6|0
1626697840000|2021-07-19 12:30:40|6682.9|6676.9|6673.6|6667.6|6685|6679|6672.9|6666.9|33
1626697850000|2021-07-19 12:30:50|6673.9|6667.9|6671.1|6665.1|6674|6668|6671.1|6665.1|22
1626697860000|2021-07-19 12:31:00|6671.6|6665.6|6672.3|6666.3|6672.4|6666.4|6670.9|6664.9|7
1626697870000|2021-07-19 12:31:10|6671.9|6665.9|6677.9|6671.9|6677.9|6671.9|6671.9|6665.9|4
1626697880000|2021-07-19 12:31:20|6677.1|6671.1|6672.6|6666.6|6677.1|6671.1|6672.6|6666.6|8
1626697890000|2021-07-19 12:31:30|6673|6667|6674.1|6668.1|6674.5|6668.5|6673|6667|3
1626697900000|2021-07-19 12:31:40|6674.5|6668.5|6676|6670|6676.4|6670.4|6674.5|6668.5|0
1626697910000|2021-07-19 12:31:50|6676.1|6670.1|6677.1|6671.1|6677.1|6671.1|6676.1|6670.1|0
1626697920000|2021-07-19 12:32:00|6677|6671|6677.1|6671.1|6677.9|6671.9|6676.6|6670.6|0
1626697930000|2021-07-19 12:32:10|6676.8|6670.8|6676.8|6670.8|6676.8|6670.8|6676.3|6670.3|2
1626697940000|2021-07-19 12:32:20|6676.6|6670.6|6675.4|6669.4|6676.6|6670.6|6674.9|6668.9|0
1626697950000|2021-07-19 12:32:30|6674.8|6668.8|6674.5|6668.5|6675.9|6669.9|6674.5|6668.5|1
1626697960000|2021-07-19 12:32:40|6673.2|6667.2|6675.6|6669.6|6675.6|6669.6|6673.2|6667.2|4
1626697970000|2021-07-19 12:32:50|6675.5|6669.5|6676.5|6670.5|6676.5|6670.5|6675.5|6669.5|1
1626697980000|2021-07-19 12:33:00|6676.1|6670.1|6675.2|6669.2|6676.5|6670.5|6675.2|6669.2|4
1626697990000|2021-07-19 12:33:10|6675.6|6669.6|6673.9|6667.9|6675.6|6669.6|6673.4|6667.4|4
1626698000000|2021-07-19 12:33:20|6671|6665|6671|6665|6671.4|6665.4|6670.5|6664.5|1
1626698010000|2021-07-19 12:33:30|6671.4|6665.4|6671.9|6665.9|6672|6666|6671.4|6665.4|0
1626698020000|2021-07-19 12:33:40|6671.2|6665.2|6671.9|6665.9|6671.9|6665.9|6671.2|6665.2|1
1626698030000|2021-07-19 12:33:50|6672|6666|6672.7|6666.7|6672.7|6666.7|6671.9|6665.9|0
1626698040000|2021-07-19 12:34:00|6672.4|6666.4|6671.7|6665.7|6672.4|6666.4|6671.7|6665.7|4
1626698050000|2021-07-19 12:34:10|6672|6666|6673.5|6667.5|6674|6668|6672|6666|1
1626698060000|2021-07-19 12:34:20|6673.1|6667.1|6673.1|6667.1|6673.5|6667.5|6673.1|6667.1|0
1626698070000|2021-07-19 12:34:30|6673.5|6667.5|6672.6|6666.6|6673.5|6667.5|6671.1|6665.1|4
1626698080000|2021-07-19 12:34:40|6672.5|6666.5|6671.6|6665.6|6672.6|6666.6|6671.5|6665.5|1
1626698090000|2021-07-19 12:34:50|6672|6666|6672.1|6666.1|6672.1|6666.1|6671.6|6665.6|0
1626698100000|2021-07-19 12:35:00|6671.6|6665.6|6671.5|6665.5|6672.1|6666.1|6670.4|6664.4|2
1626698110000|2021-07-19 12:35:10|6671.1|6665.1|6671.6|6665.6|6671.6|6665.6|6669.6|6663.6|26
1626698120000|2021-07-19 12:35:20|6672.4|6666.4|6672.9|6666.9|6672.9|6666.9|6672.4|6666.4|3
1626698130000|2021-07-19 12:35:30|6673.2|6667.2|6673.2|6667.2|6673.2|6667.2|6672.9|6666.9|0
1626698140000|2021-07-19 12:35:40|6673.6|6667.6|6673.6|6667.6|6673.6|6667.6|6673.6|6667.6|0
1626698150000|2021-07-19 12:35:50|6673.5|6667.5|6674.1|6668.1|6674.1|6668.1|6673.5|6667.5|4
1626698160000|2021-07-19 12:36:00|6673.5|6667.5|6673.1|6667.1|6675|6669|6673.1|6667.1|2
1626698170000|2021-07-19 12:36:10|6673.2|6667.2|6673.6|6667.6|6674.1|6668.1|6673.2|6667.2|1
1626698180000|2021-07-19 12:36:20|6673.5|6667.5|6672.2|6666.2|6673.6|6667.6|6672.2|6666.2|10
1626698190000|2021-07-19 12:36:30|6672.4|6666.4|6673.1|6667.1|6673.6|6667.6|6671.4|6665.4|7
1626698200000|2021-07-19 12:36:40|6672.1|6666.1|6671.7|6665.7|6672.6|6666.6|6671.1|6665.1|9
1626698210000|2021-07-19 12:36:50|6671.9|6665.9|6672.7|6666.7|6672.7|6666.7|6671.9|6665.9|0
1626698220000|2021-07-19 12:37:00|6672.5|6666.5|6674.1|6668.1|6674.1|6668.1|6672|6666|2
1626698230000|2021-07-19 12:37:10|6673.7|6667.7|6674.1|6668.1|6674.1|6668.1|6673.7|6667.7|0
1626698240000|2021-07-19 12:37:20|6673.7|6667.7|6673.2|6667.2|6673.7|6667.7|6673.2|6667.2|2
1626698250000|2021-07-19 12:37:30|6672.9|6666.9|6672.9|6666.9|6672.9|6666.9|6672.9|6666.9|1
1626698260000|2021-07-19 12:37:40|6673.1|6667.1|6673.2|6667.2|6673.2|6667.2|6673.1|6667.1|0
1626698280000|2021-07-19 12:38:00|6672.2|6666.2|6672.2|6666.2|6672.6|6666.6|6672.2|6666.2|2
1626698290000|2021-07-19 12:38:10|6672.7|6666.7|6673.2|6667.2|6673.2|6667.2|6671.4|6665.4|0
1626698300000|2021-07-19 12:38:20|6673.6|6667.6|6675.7|6669.7|6675.7|6669.7|6672.9|6666.9|2
1626698310000|2021-07-19 12:38:30|6676.1|6670.1|6675.7|6669.7|6676.1|6670.1|6675.7|6669.7|0
1626698320000|2021-07-19 12:38:40|6675.6|6669.6|6675.6|6669.6|6675.6|6669.6|6675.6|6669.6|1
1626698330000|2021-07-19 12:38:50|6675.2|6669.2|6675.6|6669.6|6675.6|6669.6|6675.2|6669.2|1
1626698340000|2021-07-19 12:39:00|6675.5|6669.5|6671.7|6665.7|6675.5|6669.5|6671.7|6665.7|3
1626698350000|2021-07-19 12:39:10|6671.6|6665.6|6671.2|6665.2|6671.7|6665.7|6670.3|6664.3|12
1626698360000|2021-07-19 12:39:20|6670.8|6664.8|6671.2|6665.2|6671.2|6665.2|6670.8|6664.8|15
1626698370000|2021-07-19 12:39:30|6671.1|6665.1|6672.5|6666.5|6672.5|6666.5|6670.8|6664.8|5
1626698380000|2021-07-19 12:39:40|6672.8|6666.8|6672.8|6666.8|6673|6667|6672.8|6666.8|0
1626698390000|2021-07-19 12:39:50|6672.5|6666.5|6672.8|6666.8|6672.8|6666.8|6672.5|6666.5|0
1626698400000|2021-07-19 12:40:00|6672.6|6666.6|6672.8|6666.8|6674.1|6668.1|6671.3|6665.3|30
1626698410000|2021-07-19 12:40:10|6673|6667|6673.1|6667.1|6674|6668|6673|6667|3
1626698420000|2021-07-19 12:40:20|6672.5|6666.5|6672.5|6666.5|6672.5|6666.5|6672.5|6666.5|0
1626698430000|2021-07-19 12:40:30|6672|6666|6672|6666|6672|6666|6672|6666|0
1626698450000|2021-07-19 12:40:50|6672.5|6666.5|6673|6667|6673.1|6667.1|6672.1|6666.1|0
1626698460000|2021-07-19 12:41:00|6673.1|6667.1|6673.1|6667.1|6673.1|6667.1|6672.2|6666.2|0
1626698470000|2021-07-19 12:41:10|6675.1|6669.1|6675.1|6669.1|6675.1|6669.1|6674.1|6668.1|0
1626698480000|2021-07-19 12:41:20|6674.7|6668.7|6672.8|6666.8|6675.1|6669.1|6672.8|6666.8|2
1626698490000|2021-07-19 12:41:30|6674.2|6668.2|6672.3|6666.3|6674.2|6668.2|6672.3|6666.3|1
1626698500000|2021-07-19 12:41:40|6672.2|6666.2|6672.2|6666.2|6672.7|6666.7|6670.8|6664.8|0
1626698510000|2021-07-19 12:41:50|6672.1|6666.1|6671.2|6665.2|6672.1|6666.1|6670.2|6664.2|0
1626698520000|2021-07-19 12:42:00|6670.8|6664.8|6672.3|6666.3|6672.3|6666.3|6668.3|6662.3|2
1626698530000|2021-07-19 12:42:10|6672.5|6666.5|6674.2|6668.2|6674.6|6668.6|6672.5|6666.5|0
1626698540000|2021-07-19 12:42:20|6673.8|6667.8|6673.8|6667.8|6674.2|6668.2|6673.8|6667.8|0
1626698550000|2021-07-19 12:42:30|6674.3|6668.3|6675.7|6669.7|6675.7|6669.7|6674.3|6668.3|0
1626698560000|2021-07-19 12:42:40|6675.8|6669.8|6676.3|6670.3|6676.3|6670.3|6675.8|6669.8|0
1626698570000|2021-07-19 12:42:50|6675.8|6669.8|6675.2|6669.2|6675.8|6669.8|6675.2|6669.2|0
1626698580000|2021-07-19 12:43:00|6674.8|6668.8|6675.2|6669.2|6675.3|6669.3|6674.3|6668.3|0
1626698590000|2021-07-19 12:43:10|6673.5|6667.5|6669|6663|6673.5|6667.5|6668.5|6662.5|1
1626698600000|2021-07-19 12:43:20|6668.6|6662.6|6668.2|6662.2|6668.7|6662.7|6667.2|6661.2|0
1626698610000|2021-07-19 12:43:30|6667.1|6661.1|6667.7|6661.7|6668.2|6662.2|6667.1|6661.1|0
1626698620000|2021-07-19 12:43:40|6668.1|6662.1|6671.5|6665.5|6671.5|6665.5|6668.1|6662.1|0
1626698630000|2021-07-19 12:43:50|6671|6665|6671|6665|6671|6665|6670.8|6664.8|0
1626698640000|2021-07-19 12:44:00|6671.5|6665.5|6671|6665|6671.5|6665.5|6671|6665|0
1626698650000|2021-07-19 12:44:10|6671.1|6665.1|6672.5|6666.5|6672.5|6666.5|6671.1|6665.1|0
1626698660000|2021-07-19 12:44:20|6672.7|6666.7|6674.1|6668.1|6674.6|6668.6|6672.7|6666.7|0
1626698670000|2021-07-19 12:44:30|6674.5|6668.5|6674.5|6668.5|6674.5|6668.5|6674.5|6668.5|0
1626698680000|2021-07-19 12:44:40|6674.4|6668.4|6671.9|6665.9|6674.4|6668.4|6671.9|6665.9|0
1626698690000|2021-07-19 12:44:50|6671.6|6665.6|6671.1|6665.1|6671.9|6665.6|6669.3|6661.8|0
1626701400000|2021-07-19 13:30:00|6675.9|6665.9|6651|6645|6676.7|6667.8|6649.8|6643|91
1626701410000|2021-07-19 13:30:10|6651.5|6645.5|6687.9|6681.9|6688.3|6682.3|6651.4|6644.3|37
1626701420000|2021-07-19 13:30:20|6690.1|6684.1|6685.2|6679.2|6693.2|6687.2|6684.3|6676.9|52
1626701430000|2021-07-19 13:30:30|6683.7|6677.7|6675|6669|6694.7|6684.4|6670.6|6663.3|30
1626701440000|2021-07-19 13:30:40|6676.3|6670.3|6671|6665|6678.6|6670.3|6667.3|6661.3|15
1626701450000|2021-07-19 13:30:50|6670.3|6664.3|6664.5|6658.5|6676|6668|6664.5|6658.5|68
1626701460000|2021-07-19 13:31:00|6665.3|6659.3|6677.1|6671.1|6679.8|6672.4|6665.3|6658|29
1626701470000|2021-07-19 13:31:10|6678.8|6672.8|6670.4|6664.4|6682.1|6673.9|6666.4|6660.4|18
1626701480000|2021-07-19 13:31:20|6670.8|6664.8|6662.1|6656.1|6674.5|6668.1|6661.4|6655.4|10
1626701490000|2021-07-19 13:31:30|6662.5|6656.5|6662.1|6656.1|6667|6661|6654.1|6648.1|42
1626701500000|2021-07-19 13:31:40|6662.3|6656.3|6663.5|6657.5|6666.8|6660.8|6660|6650.9|11
1626701510000|2021-07-19 13:31:50|6663|6657|6663.4|6657.4|6667.3|6661.3|6661.3|6655.3|7
1626701520000|2021-07-19 13:32:00|6663.3|6657.3|6662.6|6656.6|6665.3|6659.3|6660.4|6651.9|5
1626701530000|2021-07-19 13:32:10|6663.1|6657.1|6671.6|6665.6|6673.8|6667.8|6661.9|6655.3|83
1626701540000|2021-07-19 13:32:20|6671.5|6665.5|6669.8|6663.8|6676.4|6668.3|6669.8|6663.6|22
1626701550000|2021-07-19 13:32:30|6670.8|6664.8|6670.3|6664.3|6673.5|6667.3|6670.3|6663.5|3
1626701560000|2021-07-19 13:32:40|6670.8|6664.8|6664.6|6658.6|6672.1|6666.1|6663.9|6657.9|7
1626701570000|2021-07-19 13:32:50|6664.1|6658.1|6648.3|6642.3|6664.1|6658.1|6648.3|6642.3|1
1626701580000|2021-07-19 13:33:00|6648.1|6642.1|6648.1|6642.1|6651.1|6645.1|6645.6|6639.6|8
1626701590000|2021-07-19 13:33:10|6648|6642|6642.9|6636.9|6648|6642|6642.9|6636.9|2
1626701600000|2021-07-19 13:33:20|6642.5|6636.5|6636.7|6630.7|6642.6|6636.6|6633.9|6627.9|24
1626701610000|2021-07-19 13:33:30|6635.6|6629.6|6629.5|6623.5|6637.1|6630.7|6628.6|6622.6|52
1626701620000|2021-07-19 13:33:40|6630.2|6624.2|6628.4|6622.4|6634.6|6628.6|6628.1|6622.1|29
1626701630000|2021-07-19 13:33:50|6628.9|6622.9|6630.6|6624.6|6630.6|6624.6|6628.5|6622.5|13
1626701640000|2021-07-19 13:34:00|6630.3|6624.3|6624.4|6618.4|6630.3|6624.3|6622.4|6616.4|11
1626701650000|2021-07-19 13:34:10|6624.9|6618.9|6623.5|6617.5|6629.3|6623|6622.6|6616.6|11
1626701660000|2021-07-19 13:34:20|6624.6|6618.6|6623.6|6617.6|6630.1|6624.1|6620.8|6614.8|22
1626701670000|2021-07-19 13:34:30|6623.8|6617.8|6624.3|6618.3|6624.3|6618.3|6619.9|6613.9|4
1626701680000|2021-07-19 13:34:40|6624.5|6618.5|6629.5|6623.5|6631.1|6625.1|6624.5|6618.5|4
1626701690000|2021-07-19 13:34:50|6629.4|6623.4|6629.6|6623.6|6631.8|6625.8|6629.4|6623.4|8
1626701700000|2021-07-19 13:35:00|6630.1|6624.1|6633.4|6627.4|6634.1|6628.1|6629.9|6623.9|26
1626701710000|2021-07-19 13:35:10|6635.4|6629.4|6635.9|6629.9|6637.6|6631.6|6635.4|6629.4|5
1626701720000|2021-07-19 13:35:20|6636.3|6630.3|6635.6|6629.6|6641.4|6633.1|6634.5|6628.5|4
1626701730000|2021-07-19 13:35:30|6635.5|6629.5|6637.4|6631.4|6638.4|6632.4|6634.1|6628.1|30
1626701740000|2021-07-19 13:35:40|6636.9|6630.9|6638|6632|6639.9|6633.9|6636.5|6630.5|15
1626701750000|2021-07-19 13:35:50|6637.6|6631.6|6636.9|6630.9|6640.7|6633.2|6635.5|6629.5|6
1626701760000|2021-07-19 13:36:00|6637|6631|6638.5|6632.5|6638.5|6632.5|6635.4|6629.4|18
1626701770000|2021-07-19 13:36:10|6639.9|6633.9|6638.2|6632.2|6639.9|6633.9|6637.2|6631.2|1
1626701780000|2021-07-19 13:36:20|6638.4|6632.4|6637.6|6631.6|6640.6|6634.6|6637|6631|2
1626701790000|2021-07-19 13:36:30|6637.2|6631.2|6637.2|6631.2|6640.1|6634.1|6636.7|6630.7|0
1626701800000|2021-07-19 13:36:40|6637.6|6631.6|6638.9|6632.9|6639.4|6633.4|6637.2|6631.2|5
1626701810000|2021-07-19 13:36:50|6639.9|6633.9|6641.4|6635.4|6643.9|6637.9|6638.6|6632.6|2
1626701820000|2021-07-19 13:37:00|6640.9|6634.9|6640.6|6634.6|6642.2|6636.2|6640|6634|2
1626701830000|2021-07-19 13:37:10|6641|6635|6641.4|6635.4|6643.4|6637.4|6640.5|6634.5|19
1626701840000|2021-07-19 13:37:20|6641.5|6635.5|6641.2|6635.2|6643.9|6637.9|6641.1|6635.1|2
1626701850000|2021-07-19 13:37:30|6638.1|6632.1|6636.7|6630.7|6638.5|6632.5|6636.7|6630.7|41
1626701860000|2021-07-19 13:37:40|6636.6|6630.6|6635.8|6629.8|6637.5|6631.5|6635.8|6629.8|45
1626701870000|2021-07-19 13:37:50|6636|6630|6637.5|6631.5|6637.9|6631.9|6636|6630|31
1626701880000|2021-07-19 13:38:00|6637.1|6631.1|6644|6638|6644|6638|6637.1|6631.1|11
1626701890000|2021-07-19 13:38:10|6643.1|6637.1|6651.2|6645.2|6651.7|6645.7|6642.5|6636.5|3
1626701900000|2021-07-19 13:38:20|6651.4|6645.4|6649.1|6643.1|6652.6|6646.6|6647.7|6641.7|1
1626701910000|2021-07-19 13:38:30|6649.2|6643.2|6651.9|6645.9|6654.6|6648.6|6649.2|6643.2|1
1626701920000|2021-07-19 13:38:40|6651.6|6645.6|6652.7|6646.7|6654|6648|6651.2|6645.2|8
1626701930000|2021-07-19 13:38:50|6652.9|6646.9|6658.5|6652.5|6659.4|6653.4|6652.9|6646.9|7
1626701940000|2021-07-19 13:39:00|6659|6653|6659.5|6653.5|6662|6656|6658|6652|22
1626701950000|2021-07-19 13:39:10|6658.7|6652.7|6661.5|6655.5|6663.9|6657.9|6658.4|6652.4|2
1626701960000|2021-07-19 13:39:20|6661.9|6655.9|6665.2|6659.2|6666.1|6660.1|6661.9|6655.9|3
1626701970000|2021-07-19 13:39:30|6665.6|6659.6|6665.4|6659.4|6666.1|6660.1|6662.2|6656.2|5
1626701980000|2021-07-19 13:39:40|6665.6|6659.6|6668.6|6662.6|6670.5|6664.4|6665.6|6659.6|10
1626701990000|2021-07-19 13:39:50|6666.4|6660.4|6666.7|6660.7|6671.7|6663.6|6666|6656.5|23
1626702000000|2021-07-19 13:40:00|6666.5|6660.5|6664|6658|6666.5|6660.5|6662.6|6656.6|5
1626702010000|2021-07-19 13:40:10|6663.6|6657.6|6665.2|6659.2|6668.1|6661.1|6663.6|6657.6|1
1626702020000|2021-07-19 13:40:20|6667.1|6661.1|6667.1|6661.1|6667.7|6661.7|6665.6|6659.6|1
1626702030000|2021-07-19 13:40:30|6667|6661|6662.6|6656.6|6667|6661|6662.6|6656.6|4
1626702040000|2021-07-19 13:40:40|6662.7|6656.7|6662.6|6656.6|6663.2|6657.2|6661.7|6655.7|4
1626702050000|2021-07-19 13:40:50|6661.8|6655.8|6667.2|6661.2|6670.8|6664.8|6661.3|6655.3|29
1626702060000|2021-07-19 13:41:00|6667|6661|6663.8|6657.8|6667|6661|6663.1|6657.1|4
1626702070000|2021-07-19 13:41:10|6663.3|6657.3|6666|6660|6666|6660|6663.1|6657.1|5
1626702080000|2021-07-19 13:41:20|6666.2|6660.2|6668|6662|6669|6663|6664.8|6658.8|0
1626702090000|2021-07-19 13:41:30|6667|6661|6657.8|6651.8|6667|6661|6657.6|6651.6|11
1626702100000|2021-07-19 13:41:40|6658.2|6652.2|6659.1|6653.1|6661.7|6655.7|6657.2|6651.2|17
1626702110000|2021-07-19 13:41:50|6659.2|6653.2|6659.1|6653.1|6660|6654|6659.1|6653.1|15
1626702120000|2021-07-19 13:42:00|6658.6|6652.6|6660.8|6654.8|6660.8|6654.8|6656|6650|11
1626702130000|2021-07-19 13:42:10|6661.3|6655.3|6664.8|6658.8|6667.3|6661.3|6661.3|6655.3|3
1626702140000|2021-07-19 13:42:20|6664.5|6658.5|6670.1|6664.1|6670.1|6664.1|6662.5|6656.5|24
1626702150000|2021-07-19 13:42:30|6670.5|6664.5|6679|6673|6679.2|6673.2|6670.5|6664.5|7
1626702160000|2021-07-19 13:42:40|6680.8|6674.8|6677|6671|6680.8|6674.8|6676.8|6670.8|7
1626702170000|2021-07-19 13:42:50|6677.3|6671.3|6677.3|6671.3|6678.5|6672.5|6676.3|6670.3|12
1626702180000|2021-07-19 13:43:00|6677.5|6671.5|6674|6668|6677.8|6671.8|6674|6668|2
1626702190000|2021-07-19 13:43:10|6673.8|6667.8|6673.3|6667.3|6673.8|6667.8|6671.8|6665.8|2
1626702200000|2021-07-19 13:43:20|6672.5|6666.5|6676.3|6670.3|6676.3|6670.3|6672|6666|0
1626702210000|2021-07-19 13:43:30|6674.7|6668.7|6673.5|6667.5|6674.7|6668.7|6672|6666|12
1626702220000|2021-07-19 13:43:40|6674|6668|6680.7|6674.7|6680.7|6674.7|6673.5|6667.5|0
1626702230000|2021-07-19 13:43:50|6680.6|6674.6|6679.5|6669.5|6680.7|6674.7|6676.8|6669.5|3
1626702240000|2021-07-19 13:44:00|6681.5|6671.5|6683.5|6677.5|6684.6|6678.6|6678.5|6671.5|0
1626702250000|2021-07-19 13:44:10|6683.8|6677.8|6684.3|6678.3|6685.6|6679.6|6680.7|6674.7|1
1626702260000|2021-07-19 13:44:20|6684.8|6678.8|6684.8|6678.8|6687.3|6681.3|6681.5|6675.5|0
1626702270000|2021-07-19 13:44:30|6684|6678|6685.3|6679.3|6686.3|6680.3|6682.8|6676.8|0
1626702280000|2021-07-19 13:44:40|6684.8|6678.8|6682.8|6676.8|6685.8|6679.8|6682.8|6676.8|10
1626702290000|2021-07-19 13:44:50|6683|6677|6681.3|6675.3|6683.8|6677.8|6681.3|6675.3|0
1626702300000|2021-07-19 13:45:00|6681|6675|6687.3|6681.3|6688|6682|6681|6675|1
1626702310000|2021-07-19 13:45:10|6686.2|6680.2|6688|6682|6688.2|6682.2|6685.6|6679.6|4
1626702320000|2021-07-19 13:45:20|6688.1|6682.1|6694.1|6688.1|6694.5|6688.5|6688.1|6682.1|12
1626702330000|2021-07-19 13:45:30|6693.7|6687.7|6692.7|6686.7|6696.1|6690.1|6692.7|6686.7|12
1626702340000|2021-07-19 13:45:40|6692.8|6686.8|6695.2|6689.2|6696.2|6690.2|6692.8|6686.8|2
1626702350000|2021-07-19 13:45:50|6695|6689|6702.7|6696.7|6703.3|6697.3|6691.5|6685.5|5
1626702360000|2021-07-19 13:46:00|6702.2|6696.2|6701.7|6695.7|6702.2|6696.2|6698.8|6692.8|2
1626702370000|2021-07-19 13:46:10|6701.6|6695.6|6698.7|6692.7|6701.6|6695.6|6698.7|6692.7|0
1626702380000|2021-07-19 13:46:20|6698.6|6692.6|6694.3|6688.3|6698.6|6692.6|6692.3|6686.3|2
1626702390000|2021-07-19 13:46:30|6693.8|6687.8|6693.1|6687.1|6693.8|6687.8|6690.7|6684.7|11
1626702400000|2021-07-19 13:46:40|6695.1|6689.1|6692.7|6686.7|6696.6|6690.6|6692.7|6686.7|1
1626702410000|2021-07-19 13:46:50|6692.8|6686.8|6689.6|6683.6|6693.7|6687.7|6689.6|6683.6|0
1626702420000|2021-07-19 13:47:00|6689.8|6683.8|6688.8|6682.8|6691.6|6685.6|6685.3|6679.3|1
1626702430000|2021-07-19 13:47:10|6689.5|6683.5|6684.1|6678.1|6689.5|6683.5|6684.1|6678.1|12
1626702440000|2021-07-19 13:47:20|6683.6|6677.6|6683.6|6677.6|6685|6679|6683.1|6677.1|0
1626702450000|2021-07-19 13:47:30|6684.1|6678.1|6687.9|6681.9|6687.9|6681.9|6684.1|6678.1|23
1626702460000|2021-07-19 13:47:40|6687.8|6681.8|6688.7|6682.7|6689.9|6683.9|6687.7|6681.7|7
1626702470000|2021-07-19 13:47:50|6688.6|6682.6|6691.2|6685.2|6691.2|6685.2|6688.2|6682.2|1
1626702480000|2021-07-19 13:48:00|6691.3|6685.3|6691.1|6685.1|6692.2|6686.2|6689.1|6683.1|0
1626702490000|2021-07-19 13:48:10|6691.2|6685.2|6693.1|6687.1|6697.8|6691.8|6691.2|6685.2|4
1626702500000|2021-07-19 13:48:20|6695.1|6689.1|6695.3|6689.3|6695.4|6689.4|6695.1|6689.1|17
1626702510000|2021-07-19 13:48:30|6694.9|6688.9|6692.9|6686.9|6694.9|6688.9|6692.9|6686.9|2
1626702520000|2021-07-19 13:48:40|6693.3|6687.3|6693.1|6687.1|6693.4|6687.4|6692.8|6686.8|1
1626702530000|2021-07-19 13:48:50|6693.8|6687.8|6691.4|6685.4|6693.8|6687.8|6691.4|6685.4|0
1626702540000|2021-07-19 13:49:00|6690.4|6684.4|6694.1|6688.1|6694.7|6688.7|6689.9|6683.9|14
1626702550000|2021-07-19 13:49:10|6694.2|6688.2|6695.9|6689.9|6702.9|6696.9|6694.2|6688.2|1
1626702560000|2021-07-19 13:49:20|6700.4|6694.4|6698.8|6692.8|6700.4|6694.4|6697.6|6691.6|0
1626702570000|2021-07-19 13:49:30|6698.7|6692.7|6695.4|6689.4|6699.3|6693.3|6695.4|6689.4|1
1626702580000|2021-07-19 13:49:40|6695.3|6689.3|6696.8|6690.8|6697.8|6691.8|6694.4|6688.4|0
1626702590000|2021-07-19 13:49:50|6696.7|6690.7|6695.9|6689.9|6696.7|6690.7|6695.9|6689.9|0
1626702600000|2021-07-19 13:50:00|6694.9|6688.9|6691.7|6685.7|6696.1|6690.1|6691.1|6685.1|19
1626702610000|2021-07-19 13:50:10|6691.5|6685.5|6691.9|6685.9|6692|6686|6689.7|6683.7|18
1626702620000|2021-07-19 13:50:20|6691.7|6685.7|6691.2|6685.2|6692.4|6686.4|6691.2|6685.2|6
1626702630000|2021-07-19 13:50:30|6691.5|6685.5|6691.2|6685.2|6692|6686|6690.8|6684.8|17
1626702640000|2021-07-19 13:50:40|6691.3|6685.3|6690.7|6684.7|6691.7|6685.7|6690.7|6684.7|5
1626702650000|2021-07-19 13:50:50|6690.2|6684.2|6690|6684|6690.7|6684.7|6689.7|6683.7|9
1626702660000|2021-07-19 13:51:00|6689.7|6683.7|6680.7|6674.7|6689.7|6683.7|6680.4|6674.4|29
1626702670000|2021-07-19 13:51:10|6680.5|6674.5|6684.7|6678.7|6684.7|6678.7|6680|6674|0
1626702680000|2021-07-19 13:51:20|6684.5|6678.5|6684.7|6678.7|6685|6679|6681|6675|4
1626702690000|2021-07-19 13:51:30|6684.8|6678.8|6684.7|6678.7|6686.7|6680.7|6683.7|6677.7|1
1626702700000|2021-07-19 13:51:40|6685.2|6679.2|6692.9|6686.9|6693.5|6687.5|6685.2|6679.2|0
1626702710000|2021-07-19 13:51:50|6692.2|6686.2|6690|6684|6694.7|6688.7|6690|6684|16
1626702720000|2021-07-19 13:52:00|6690.2|6684.2|6689.2|6683.2|6690.2|6684.2|6688.8|6682.8|5
1626702730000|2021-07-19 13:52:10|6688.8|6682.8|6688.7|6682.7|6689.7|6683.7|6688.7|6682.7|10
1626702740000|2021-07-19 13:52:20|6687.5|6681.5|6686.4|6680.4|6687.5|6681.5|6686|6680|4
1626702750000|2021-07-19 13:52:30|6685.7|6679.7|6678.5|6672.5|6688.5|6682.5|6678.5|6672.5|16
1626702760000|2021-07-19 13:52:40|6678.7|6672.7|6679.5|6673.5|6679.5|6673.5|6677.7|6671.7|1
1626702770000|2021-07-19 13:52:50|6679.2|6673.2|6678.5|6672.5|6679.2|6673.2|6677.7|6671.7|12
1626702780000|2021-07-19 13:53:00|6678|6672|6674|6668|6678|6672|6674|6668|2
1626702790000|2021-07-19 13:53:10|6673.9|6667.9|6673.2|6667.2|6675.3|6669.3|6673.2|6667.2|18
1626702800000|2021-07-19 13:53:20|6672.7|6666.7|6665.8|6659.8|6672.7|6666.7|6665.3|6659.3|9
1626702810000|2021-07-19 13:53:30|6666|6660|6667.2|6661.2|6669.2|6663.2|6666|6660|1
1626702820000|2021-07-19 13:53:40|6666|6660|6667.7|6661.7|6668.2|6662.2|6665.8|6659.8|8
1626702830000|2021-07-19 13:53:50|6666.4|6660.4|6665.7|6659.7|6666.4|6660.4|6664.8|6658.8|1
1626702840000|2021-07-19 13:54:00|6665.5|6659.5|6666.2|6660.2|6666.2|6660.2|6663.8|6657.8|23
1626702850000|2021-07-19 13:54:10|6665.8|6659.8|6666.2|6660.2|6667.4|6661.4|6665.7|6659.7|0
1626702860000|2021-07-19 13:54:20|6667.2|6661.2|6663.3|6657.3|6667.2|6661.2|6658.3|6652.3|5
1626702870000|2021-07-19 13:54:30|6663.7|6657.7|6660.2|6654.2|6665.7|6659.7|6660.2|6654.2|6
1626702880000|2021-07-19 13:54:40|6660|6654|6655|6649|6661.3|6655.3|6654.9|6648.9|11
1626702890000|2021-07-19 13:54:50|6655.5|6649.5|6656.8|6650.8|6656.8|6650.8|6655.3|6649.3|0
1626702900000|2021-07-19 13:55:00|6656.3|6650.3|6653.7|6647.7|6657.3|6651.3|6652.4|6646.4|2
1626702910000|2021-07-19 13:55:10|6653.9|6647.9|6658.2|6652.2|6660|6654|6653.9|6647.9|1
1626702920000|2021-07-19 13:55:20|6658.7|6652.7|6659.4|6653.4|6662.8|6656.8|6657.2|6651.2|6
1626702930000|2021-07-19 13:55:30|6658.3|6652.3|6660.7|6654.7|6661.2|6655.2|6655.9|6649.9|8
1626702940000|2021-07-19 13:55:40|6660.3|6654.3|6658.3|6652.3|6660.3|6654.3|6655.9|6649.9|0
1626702950000|2021-07-19 13:55:50|6658.9|6652.9|6660.6|6654.6|6660.6|6654.6|6658.9|6652.9|10
1626702960000|2021-07-19 13:56:00|6660.8|6654.8|6658.9|6652.9|6664.4|6658.4|6658.5|6652.5|2
1626702970000|2021-07-19 13:56:10|6659|6653|6656.9|6650.9|6659.9|6653.9|6656.9|6650.9|1
1626702980000|2021-07-19 13:56:20|6657.3|6651.3|6655.4|6649.4|6660.9|6654.9|6655.4|6649.4|1
1626702990000|2021-07-19 13:56:30|6655.8|6649.8|6655.3|6649.3|6655.9|6649.9|6654.8|6648.8|11
1626703000000|2021-07-19 13:56:40|6654.3|6648.3|6649.6|6643.6|6654.3|6648.3|6649|6643|2
1626703010000|2021-07-19 13:56:50|6649.3|6643.3|6646.8|6640.8|6649.3|6643.3|6645.8|6639.8|2
1626703020000|2021-07-19 13:57:00|6645.9|6639.9|6636.9|6630.9|6647.8|6641.8|6636.9|6630.9|21
1626703030000|2021-07-19 13:57:10|6636.7|6630.7|6636.4|6630.4|6638.9|6630.7|6632.5|6626.5|4
1626703040000|2021-07-19 13:57:20|6636.5|6630.5|6644.5|6634.5|6644.5|6635|6634.9|6628.9|1
1626703050000|2021-07-19 13:57:30|6642|6638.5|6641.5|6635.5|6642.6|6638.5|6640|6631.5|4
1626703060000|2021-07-19 13:57:40|6641.4|6635.4|6641.6|6635.6|6644.1|6638.1|6640.8|6634.8|14
1626703070000|2021-07-19 13:57:50|6641.8|6635.8|6639|6633|6645|6639|6639|6633|0
1626703080000|2021-07-19 13:58:00|6637.9|6631.9|6645.4|6639.4|6645.9|6639.9|6637.9|6631.9|0
1626703090000|2021-07-19 13:58:10|6645.3|6639.3|6644.4|6638.4|6645.3|6639.3|6643.8|6637.8|0
1626703100000|2021-07-19 13:58:20|6644.6|6638.6|6638.7|6632.7|6645.9|6639.9|6637.4|6631.4|10
1626703110000|2021-07-19 13:58:30|6638.3|6632.3|6632|6626|6640.2|6632.3|6631.2|6625.2|8
1626703120000|2021-07-19 13:58:40|6632.5|6626.5|6638.4|6632.4|6638.4|6632.4|6632|6626|1
1626703130000|2021-07-19 13:58:50|6638.3|6632.3|6632.9|6626.9|6638.3|6632.3|6632.3|6624.5|0
1626703140000|2021-07-19 13:59:00|6632.8|6626.8|6627.3|6621.3|6632.9|6626.9|6621.6|6615.6|4
1626703150000|2021-07-19 13:59:10|6627.4|6621.4|6627.3|6621.3|6627.8|6621.8|6625.4|6619.4|1
1626703160000|2021-07-19 13:59:20|6626.9|6620.9|6623.9|6617.9|6627.9|6621.9|6623.9|6617.9|0
1626703170000|2021-07-19 13:59:30|6624.3|6618.3|6621.4|6615.4|6624.3|6618.3|6619.8|6612.6|17
1626703180000|2021-07-19 13:59:40|6621.3|6615.3|6622.1|6616.1|6625.5|6619.5|6620.1|6613|1
1626703190000|2021-07-19 13:59:50|6622.6|6616.6|6625.1|6619.1|6626.6|6619.1|6622.6|6616.6|1
1626703200000|2021-07-19 14:00:00|6625|6619|6626.5|6620.5|6629|6621.1|6624.6|6618.6|13
1626703210000|2021-07-19 14:00:10|6626.6|6620.6|6621.1|6615.1|6626.6|6620.6|6621.1|6615.1|0
1626703220000|2021-07-19 14:00:20|6621|6615|6625.1|6615.1|6625.1|6617.5|6621|6615|12
1626703230000|2021-07-19 14:00:30|6623.3|6617.3|6620.6|6614.6|6624.8|6618.8|6620.6|6614.6|0
1626703240000|2021-07-19 14:00:40|6621|6615|6620.1|6614.1|6621|6615|6620.1|6614.1|0
1626703250000|2021-07-19 14:00:50|6620.3|6614.3|6619.5|6613.5|6620.3|6614.3|6618.9|6612.9|1
1626703260000|2021-07-19 14:01:00|6620|6614|6619.6|6613.6|6620.3|6614.3|6618.4|6612.4|5
1626703270000|2021-07-19 14:01:10|6619|6613|6618.6|6612.6|6619|6613|6618.6|6612.6|8
1626703280000|2021-07-19 14:01:20|6619|6613|6619.6|6613.6|6619.6|6613.6|6618.6|6612.6|19
1626703290000|2021-07-19 14:01:30|6620.1|6614.1|6623.4|6617.4|6623.4|6617.4|6620.1|6614.1|11
1626703300000|2021-07-19 14:01:40|6623.5|6617.5|6619.1|6613.1|6623.5|6617.5|6619.1|6613.1|9
1626703310000|2021-07-19 14:01:50|6618.6|6612.6|6619.3|6613.3|6619.5|6613.5|6618.4|6612.4|9
1626703320000|2021-07-19 14:02:00|6619.6|6613.6|6618.5|6612.5|6620.1|6614.1|6616.8|6610.8|9
1626703330000|2021-07-19 14:02:10|6618.6|6612.6|6618.8|6612.8|6619.5|6613.5|6618.6|6612.6|10
1626703340000|2021-07-19 14:02:20|6618.3|6612.3|6617.6|6611.6|6618.6|6612.6|6617.3|6611.3|2
1626703350000|2021-07-19 14:02:30|6617.8|6611.8|6618|6612|6618.6|6612.6|6617.1|6611.1|3
1626703360000|2021-07-19 14:02:40|6617.9|6611.9|6615.7|6609.7|6617.9|6611.9|6615.6|6609.6|12
1626703370000|2021-07-19 14:02:50|6615.6|6609.6|6610|6604|6616.2|6610.2|6610|6604|41
1626703380000|2021-07-19 14:03:00|6610.5|6604.5|6606.5|6600.5|6612.1|6606.1|6606|6600|11
1626703390000|2021-07-19 14:03:10|6606.1|6600.1|6605.1|6599.1|6608|6600.6|6603.5|6597.4|9
1626703400000|2021-07-19 14:03:20|6604.9|6598.9|6601.6|6595.6|6604.9|6598.9|6601.2|6595.2|13
1626703410000|2021-07-19 14:03:30|6601.9|6595.9|6604.5|6598.5|6604.5|6598.5|6601.9|6595.9|1
1626703420000|2021-07-19 14:03:40|6604.6|6598.6|6608.1|6602.1|6611.5|6603.1|6604.6|6597|0
1626703430000|2021-07-19 14:03:50|6607.6|6601.6|6608.1|6602.1|6608.3|6602.3|6606.2|6600.2|8
1626703440000|2021-07-19 14:04:00|6608.3|6602.3|6609.3|6603.3|6613.1|6606.8|6608|6601.1|11
1626703450000|2021-07-19 14:04:10|6609.1|6603.1|6615.1|6605.1|6615.1|6607.3|6607.6|6600.4|0
1626703460000|2021-07-19 14:04:20|6613.3|6607.3|6616.6|6610.6|6619.8|6611.9|6612.4|6605.8|1
1626703470000|2021-07-19 14:04:30|6616.8|6610.8|6614.3|6608.3|6616.8|6610.8|6614.3|6608.3|0
1626703480000|2021-07-19 14:04:40|6614.1|6608.1|6613.3|6607.3|6614.1|6608.1|6613.1|6607.1|0
1626703490000|2021-07-19 14:04:50|6612.8|6606.8|6612.6|6606.6|6612.8|6606.8|6611|6605|2
1626703500000|2021-07-19 14:05:00|6612.1|6606.1|6611.6|6605.6|6617.4|6609.5|6611.1|6605.1|0
1626703510000|2021-07-19 14:05:10|6611.2|6605.2|6604|6598|6611.2|6605.2|6601.3|6595.3|27
1626703520000|2021-07-19 14:05:20|6603.3|6597.3|6600.9|6594.9|6603.3|6597.3|6600.7|6594.7|5
1626703530000|2021-07-19 14:05:30|6602.6|6596.6|6603.2|6597.2|6604|6598|6600.9|6594.9|1
1626703540000|2021-07-19 14:05:40|6603.1|6597.1|6608.6|6598.6|6610.1|6603|6603.1|6596.1|0
1626703550000|2021-07-19 14:05:50|6610.1|6600.1|6612.6|6606.6|6614.3|6607.5|6608.6|6600.1|10
1626703560000|2021-07-19 14:06:00|6612.5|6606.5|6612.6|6606.6|6614.1|6607|6610.4|6603.4|0
1626703570000|2021-07-19 14:06:10|6612.2|6606.2|6614|6608|6614.5|6608.4|6612.2|6603.7|0
1626703580000|2021-07-19 14:06:20|6613.6|6607.6|6608.6|6602.6|6614.1|6607.6|6608.1|6599.9|1
1626703590000|2021-07-19 14:06:30|6608.5|6602.5|6608.6|6602.6|6610.1|6602.7|6608.2|6599.6|0
1626703600000|2021-07-19 14:06:40|6610.5|6600.5|6602.9|6596.9|6610.6|6602.6|6602.6|6596.5|1
1626703610000|2021-07-19 14:06:50|6603.2|6597.2|6601|6595|6604|6598|6601|6595|7
1626703620000|2021-07-19 14:07:00|6600.7|6594.7|6598.6|6592.6|6601.1|6595.1|6597.9|6591.9|25
1626703630000|2021-07-19 14:07:10|6599.5|6593.5|6598.8|6592.8|6599.5|6593.5|6598.4|6592.4|3
1626703640000|2021-07-19 14:07:20|6599.5|6593.5|6597.9|6591.9|6599.5|6593.5|6597.9|6591.9|1
1626703650000|2021-07-19 14:07:30|6597.5|6591.5|6597.5|6591.5|6601.2|6595.2|6597.4|6591.4|6
1626703660000|2021-07-19 14:07:40|6597.4|6591.4|6603|6597|6603|6597|6597.4|6591.4|46
1626703670000|2021-07-19 14:07:50|6601.9|6595.9|6598.2|6592.2|6602.2|6596.2|6598.2|6592.2|11
1626703680000|2021-07-19 14:08:00|6597.9|6591.9|6600.2|6594.2|6602.5|6596.5|6597.9|6591.9|9
1626703690000|2021-07-19 14:08:10|6599.9|6593.9|6598|6592|6600.2|6594.2|6597|6591|28
1626703700000|2021-07-19 14:08:20|6597.8|6591.8|6584.1|6578.1|6598.1|6592.1|6583.7|6577.7|18
1626703710000|2021-07-19 14:08:30|6584|6578|6578.9|6572.9|6584|6578|6574.6|6568.6|13
1626703720000|2021-07-19 14:08:40|6577.7|6571.7|6572.5|6566.5|6579.1|6573|6572.4|6566.4|12
1626703730000|2021-07-19 14:08:50|6572.9|6566.9|6575.4|6569.4|6576|6570|6569.7|6563.7|18
1626703740000|2021-07-19 14:09:00|6575.2|6569.2|6574.6|6568.6|6577.9|6571.9|6574|6568|4
1626703750000|2021-07-19 14:09:10|6575|6569|6576.5|6570.5|6577.2|6571.2|6575|6569|2
1626703760000|2021-07-19 14:09:20|6576.9|6570.9|6581.1|6571.1|6581.1|6574.5|6575.5|6569.5|6
1626703770000|2021-07-19 14:09:30|6580.1|6570.1|6582|6576|6582.1|6576.1|6578.2|6569.7|2
1626703780000|2021-07-19 14:09:40|6581.4|6575.4|6582.2|6576.2|6582.2|6576.2|6580.1|6574.1|13
1626703790000|2021-07-19 14:09:50|6581.7|6575.7|6581.5|6571.5|6582.2|6576.2|6580.5|6571.5|1
1626703800000|2021-07-19 14:10:00|6579.4|6573.4|6572.6|6566.6|6579.5|6573.5|6571.7|6565.7|14
1626703810000|2021-07-19 14:10:10|6572.4|6566.4|6569|6563|6574.4|6568.4|6568.8|6562.8|23
1626703820000|2021-07-19 14:10:20|6568.8|6562.8|6570.3|6564.3|6574.6|6567.7|6568.8|6562.8|6
1626703830000|2021-07-19 14:10:30|6570.5|6564.5|6563.2|6557.2|6575.2|6567.9|6563.2|6557.2|18
1626703840000|2021-07-19 14:10:40|6564.2|6558.2|6561.4|6555.4|6564.2|6558.2|6561.4|6555.4|16
1626703850000|2021-07-19 14:10:50|6561.2|6555.2|6567.1|6561.1|6567.1|6561.1|6561.2|6555.2|11
1626703860000|2021-07-19 14:11:00|6566.9|6560.9|6566|6560|6569.1|6563.1|6565.2|6559.2|20
1626703870000|2021-07-19 14:11:10|6565.5|6559.5|6566.5|6560.5|6569.1|6561.4|6563|6557|4
1626703880000|2021-07-19 14:11:20|6566|6560|6563.1|6557.1|6568|6560.1|6563.1|6555.5|7
1626703890000|2021-07-19 14:11:30|6563|6557|6554|6548|6563.5|6557.5|6553.5|6547.5|13
1626703900000|2021-07-19 14:11:40|6553.5|6547.5|6557.4|6551.4|6559.6|6552.1|6553.5|6547.5|2
1626703910000|2021-07-19 14:11:50|6556.9|6550.9|6548.4|6542.4|6556.9|6550.9|6548.2|6542.2|1
1626703920000|2021-07-19 14:12:00|6548.7|6542.7|6549.2|6543.2|6551|6545|6548|6542|17
1626703930000|2021-07-19 14:12:10|6549.4|6543.4|6554|6544|6554|6547.9|6548.1|6542.1|3
1626703940000|2021-07-19 14:12:20|6555.9|6545.9|6555.4|6549.4|6563.4|6557.4|6552.4|6544.5|1
1626703950000|2021-07-19 14:12:30|6555.5|6549.5|6557.6|6547.6|6559.2|6553.2|6553.4|6547.2|25
1626703960000|2021-07-19 14:12:40|6558.6|6548.6|6548.6|6542.6|6558.6|6549.5|6548.6|6542.6|12
1626703970000|2021-07-19 14:12:50|6550.6|6544.6|6557.6|6551.6|6559.6|6552.1|6550.6|6544.6|3
1626703980000|2021-07-19 14:13:00|6558|6548|6551.1|6545.1|6558|6551.6|6548.6|6542.6|0
1626703990000|2021-07-19 14:13:10|6553|6543|6554|6548|6557|6550.6|6550.1|6543|2
1626704000000|2021-07-19 14:13:20|6553.6|6547.6|6553.2|6547.2|6553.6|6547.6|6552.6|6546.6|10
1626704010000|2021-07-19 14:13:30|6553.6|6547.6|6558|6552|6558.5|6552.5|6553.6|6547.6|47
1626704020000|2021-07-19 14:13:40|6557.7|6551.7|6561.8|6551.8|6563.7|6557.7|6557.2|6551|0
1626704030000|2021-07-19 14:13:50|6562.6|6556.6|6561.5|6555.5|6562.6|6556.6|6555.1|6547.2|1
1626704040000|2021-07-19 14:14:00|6562|6556|6567.1|6561.1|6570.2|6563.9|6560.7|6552.6|2
1626704050000|2021-07-19 14:14:10|6567.6|6561.6|6566.6|6560.6|6570.6|6563.1|6566.1|6560.1|0
1626704060000|2021-07-19 14:14:20|6566.5|6560.5|6564.1|6558.1|6567.1|6561.1|6563.1|6555.6|0
1626704070000|2021-07-19 14:14:30|6563.6|6557.6|6552.1|6546.1|6563.6|6557.6|6552.1|6544.2|10
1626704080000|2021-07-19 14:14:40|6552.7|6546.7|6560.2|6550.2|6560.2|6551.7|6552.1|6546.1|0
1626704090000|2021-07-19 14:14:50|6557.7|6551.7|6555.1|6549.1|6561.3|6555.3|6553.3|6545.6|2
1626704100000|2021-07-19 14:15:00|6554.7|6548.7|6551.2|6545.2|6554.9|6548.9|6549.1|6542.6|55
1626704110000|2021-07-19 14:15:10|6550.8|6544.8|6549.6|6543.6|6550.8|6544.8|6548.8|6542.8|10
1626704120000|2021-07-19 14:15:20|6551.2|6545.2|6550.2|6544.2|6551.2|6545.2|6549.6|6543.6|0
1626704130000|2021-07-19 14:15:30|6550.5|6544.5|6548.8|6542.8|6554.8|6548.3|6548.8|6542.8|7
1626704140000|2021-07-19 14:15:40|6548.3|6542.3|6548.6|6542.6|6548.7|6542.7|6548.2|6542.2|0
1626704150000|2021-07-19 14:15:50|6548.5|6542.5|6548.6|6542.6|6548.6|6542.6|6548.1|6542.1|0
1626704160000|2021-07-19 14:16:00|6549|6543|6551|6545|6557.5|6549|6549|6543|3
1626704170000|2021-07-19 14:16:10|6551.1|6545.1|6552.8|6542.8|6553.7|6545.1|6550.2|6542.8|8
1626704180000|2021-07-19 14:16:20|6550.7|6544.7|6553.6|6547.6|6554.5|6548.5|6550.6|6544.6|13
1626704190000|2021-07-19 14:16:30|6554|6548|6558.2|6552.2|6558.6|6552.6|6553.6|6547.6|2
1626704200000|2021-07-19 14:16:40|6557.7|6551.7|6561.6|6555.6|6563.2|6557.2|6557.7|6551.7|4
1626704210000|2021-07-19 14:16:50|6561.3|6555.3|6560.1|6554.1|6564.6|6558.6|6559|6553|32
1626704220000|2021-07-19 14:17:00|6560.3|6554.3|6563.8|6557.8|6563.8|6557.8|6557.2|6551.2|17
1626704230000|2021-07-19 14:17:10|6564.3|6558.3|6573.3|6567.3|6573.8|6567.8|6564.3|6558.3|75
1626704240000|2021-07-19 14:17:20|6573.8|6567.8|6564.6|6558.6|6573.8|6567.8|6564.6|6558.6|1
1626704250000|2021-07-19 14:17:30|6564.1|6558.1|6568.6|6562.6|6572.1|6565.1|6563.6|6557.6|0
1626704260000|2021-07-19 14:17:40|6568|6562|6566.1|6560.1|6568|6562|6565|6559|24
1626704270000|2021-07-19 14:17:50|6566.2|6560.2|6563.9|6557.9|6567.8|6561.8|6562.4|6556.4|13
1626704280000|2021-07-19 14:18:00|6562.9|6556.9|6561|6555|6562.9|6556.9|6554.7|6548.7|8
1626704290000|2021-07-19 14:18:10|6559.8|6553.8|6561.1|6555.1|6562.8|6556.8|6559.5|6553.5|15
1626704300000|2021-07-19 14:18:20|6561|6555|6562|6556|6562.5|6556.5|6560.7|6554.7|14
1626704310000|2021-07-19 14:18:30|6562.1|6556.1|6567.7|6561.7|6567.7|6561.7|6561.1|6555.1|27
1626704320000|2021-07-19 14:18:40|6567.3|6561.3|6563.2|6557.2|6567.3|6561.3|6562.1|6554.7|6
1626704330000|2021-07-19 14:18:50|6563.6|6557.6|6561.6|6555.6|6565.1|6559.1|6561.6|6555.6|2
1626704340000|2021-07-19 14:19:00|6561.2|6555.2|6558.2|6552.2|6561.7|6555.7|6556.8|6550.8|15
1626704350000|2021-07-19 14:19:10|6557.8|6551.8|6557.1|6551.1|6557.8|6551.8|6557.1|6551.1|1
1626704360000|2021-07-19 14:19:20|6557.8|6551.8|6560.6|6554.6|6560.6|6554.6|6557.8|6551.8|4
1626704370000|2021-07-19 14:19:30|6562|6556|6566.7|6560.7|6566.7|6560.7|6561.6|6555.6|2
1626704380000|2021-07-19 14:19:40|6567|6561|6569.1|6559.1|6571.7|6563.2|6566.1|6558.2|26
1626704390000|2021-07-19 14:19:50|6565.2|6559.2|6565|6559|6566.2|6560.2|6565|6559|19
1626704400000|2021-07-19 14:20:00|6564.2|6558.2|6554.2|6548.2|6564.2|6558.2|6553.7|6547.7|18
1626704410000|2021-07-19 14:20:10|6553.7|6547.7|6554.8|6548.8|6555.8|6549.8|6553|6547|30
1626704420000|2021-07-19 14:20:20|6554.7|6548.7|6555.5|6549.5|6556|6550|6553|6547|7
1626704430000|2021-07-19 14:20:30|6555.3|6549.3|6563.8|6557.8|6564.3|6558.3|6553.7|6547.7|6
1626704440000|2021-07-19 14:20:40|6562.7|6556.7|6561.3|6555.3|6563|6557|6559.3|6553.3|2
1626704450000|2021-07-19 14:20:50|6561.8|6555.8|6560.1|6554.1|6564.7|6558.7|6558.5|6552.5|13
1626704460000|2021-07-19 14:21:00|6560.8|6554.8|6550|6544|6560.8|6554.8|6550|6544|7
1626704470000|2021-07-19 14:21:10|6550.7|6544.7|6551.3|6545.3|6551.5|6545.5|6550.1|6544.1|2
1626704480000|2021-07-19 14:21:20|6550.6|6544.6|6551.4|6545.4|6552|6546|6550.1|6544.1|3
1626704490000|2021-07-19 14:21:30|6551.1|6545.1|6552.3|6546.3|6552.7|6546.7|6549.9|6543.9|30
1626704500000|2021-07-19 14:21:40|6553.3|6547.3|6556.9|6550.9|6556.9|6550.9|6552.3|6546.3|2
1626704510000|2021-07-19 14:21:50|6555.6|6549.6|6558.1|6552.1|6558.4|6552.2|6552.6|6546.6|1
1626704520000|2021-07-19 14:22:00|6557.9|6551.9|6552.4|6546.4|6558.1|6552.1|6552.1|6546.1|13
1626704530000|2021-07-19 14:22:10|6552.3|6546.3|6551.8|6545.8|6552.3|6546.3|6551.4|6545.4|4
1626704540000|2021-07-19 14:22:20|6551.9|6545.9|6554.9|6548.9|6556.1|6550.1|6551.8|6545.8|0
1626704550000|2021-07-19 14:22:30|6554.8|6548.8|6554.9|6548.9|6554.9|6548.9|6553.1|6547.1|3
1626704560000|2021-07-19 14:22:40|6554.6|6548.6|6560.4|6554.4|6560.4|6554.4|6554.1|6548.1|20
1626704570000|2021-07-19 14:22:50|6560.9|6554.9|6565.1|6559.1|6565.1|6559.1|6560.4|6554.4|9
1626704580000|2021-07-19 14:23:00|6564.7|6558.7|6572.8|6566.8|6572.9|6566.9|6562.3|6556.3|25
1626704590000|2021-07-19 14:23:10|6572.7|6566.7|6574.1|6568.1|6574.8|6568.8|6569.9|6563.9|0
1626704600000|2021-07-19 14:23:20|6573.3|6567.3|6579.6|6573.6|6581.2|6575.2|6573.3|6567.3|29
1626704610000|2021-07-19 14:23:30|6579.2|6573.2|6578|6572|6579.2|6573.2|6578|6572|36
1626704620000|2021-07-19 14:23:40|6576.8|6570.8|6577|6571|6581.2|6575.2|6576.3|6570.3|98
1626704630000|2021-07-19 14:23:50|6576.9|6570.9|6576.8|6570.8|6579.9|6572|6576.7|6569.9|11
1626704640000|2021-07-19 14:24:00|6576.4|6570.4|6581.9|6575.9|6581.9|6575.9|6576.4|6570.4|7
1626704650000|2021-07-19 14:24:10|6581.3|6575.3|6583.2|6577.2|6583.2|6577.2|6580.3|6574.3|3
1626704660000|2021-07-19 14:24:20|6583|6577|6583.2|6577.2|6583.2|6577.2|6582.5|6576.5|2
1626704670000|2021-07-19 14:24:30|6582.9|6576.9|6581.3|6575.3|6582.9|6576.9|6578.4|6572.4|22
1626704680000|2021-07-19 14:24:40|6581.4|6575.4|6582|6576|6582|6576|6578.7|6570.5|0
1626704690000|2021-07-19 14:24:50|6581.9|6575.9|6580.3|6574.3|6581.9|6575.9|6580.3|6574.3|4
1626704700000|2021-07-19 14:25:00|6580.2|6574.2|6575.7|6569.7|6580.2|6574.2|6575.7|6567.2|9
1626704710000|2021-07-19 14:25:10|6575.4|6569.4|6575.2|6569.2|6575.4|6569.4|6573.2|6567.2|17
1626704720000|2021-07-19 14:25:20|6575.3|6569.3|6575.2|6569.2|6579.9|6573|6575.2|6569.2|8
1626704730000|2021-07-19 14:25:30|6576.1|6570.1|6575.7|6569.7|6579.5|6573.2|6575.7|6569.5|1
1626704740000|2021-07-19 14:25:40|6574.7|6568.7|6574|6568|6574.7|6568.7|6570.7|6564.7|11
1626704750000|2021-07-19 14:25:50|6575.5|6569.5|6577|6571|6579.9|6572|6575.5|6569.5|0
1626704760000|2021-07-19 14:26:00|6576.8|6570.8|6575.7|6569.7|6579.5|6571|6573.5|6567.5|1
1626704770000|2021-07-19 14:26:10|6576|6570|6577.9|6571.9|6580.5|6573|6575|6569|0
1626704780000|2021-07-19 14:26:20|6577.5|6571.5|6571|6565|6578.5|6572|6571|6565|10
1626704790000|2021-07-19 14:26:30|6570.9|6564.9|6573|6567|6574.9|6568.3|6570.2|6564.2|1
1626704800000|2021-07-19 14:26:40|6572.8|6566.8|6574.5|6564.5|6574.5|6567|6572|6564.2|0
1626704810000|2021-07-19 14:26:50|6572.4|6566.4|6576.5|6570.5|6576.5|6570.5|6572.4|6566.4|0
1626704820000|2021-07-19 14:27:00|6576.2|6570.2|6570.2|6564.2|6576.2|6570.2|6570.2|6564.2|5
1626704840000|2021-07-19 14:27:20|6570|6564|6573.5|6567.5|6573.5|6567.5|6569.7|6563.7|0
1626704850000|2021-07-19 14:27:30|6574.4|6568.4|6578.5|6572.5|6578.5|6572.5|6574|6568|10
1626704860000|2021-07-19 14:27:40|6578.1|6572.1|6579.9|6573.9|6582|6576|6578.1|6572.1|5
1626704870000|2021-07-19 14:27:50|6579.8|6573.8|6577.9|6571.9|6579.8|6573.8|6577.9|6571.9|5
1626704880000|2021-07-19 14:28:00|6577.7|6571.7|6576.8|6570.8|6581.3|6573.8|6576.8|6570.8|1
1626704890000|2021-07-19 14:28:10|6574.5|6568.5|6568.9|6562.9|6574.5|6568.5|6568.5|6562.5|23
1626704900000|2021-07-19 14:28:20|6569.4|6563.4|6574.9|6568.9|6575.3|6569.3|6569.3|6563.3|33
1626704910000|2021-07-19 14:28:30|6575|6569|6575.6|6569.6|6576|6570|6574.6|6568.6|7
1626704920000|2021-07-19 14:28:40|6575.1|6569.1|6574.4|6568.4|6575.1|6569.1|6573.6|6567.6|52
1626704930000|2021-07-19 14:28:50|6574.5|6568.5|6576.4|6570.4|6576.4|6570.4|6574.1|6568.1|11
1626704940000|2021-07-19 14:29:00|6576.5|6570.5|6575|6569|6577.9|6571.9|6575|6569|22
1626704950000|2021-07-19 14:29:10|6574.4|6568.4|6578|6572|6578.4|6572.4|6574|6568|1
1626704960000|2021-07-19 14:29:20|6578.5|6572.5|6576.8|6570.8|6578.5|6572.5|6576.4|6570.4|2
1626704970000|2021-07-19 14:29:30|6576.4|6570.4|6575.6|6569.6|6577.9|6571.9|6575.6|6569.6|10
1626704980000|2021-07-19 14:29:40|6575.4|6569.4|6577.9|6571.9|6580|6574|6575.4|6569.4|0
1626704990000|2021-07-19 14:29:50|6577.5|6571.5|6580.8|6574.8|6581.4|6575.4|6577.5|6571.5|0
1626705000000|2021-07-19 14:30:00|6580.9|6574.9|6575.5|6569.5|6580.9|6574.9|6575.4|6569.4|6
1626705010000|2021-07-19 14:30:10|6575.9|6569.9|6575|6569|6576.3|6570.3|6574.4|6568.4|21
1626705020000|2021-07-19 14:30:20|6574.8|6568.8|6575.8|6569.8|6575.8|6569.8|6572.9|6566.9|0
1626705030000|2021-07-19 14:30:30|6576.3|6570.3|6576.3|6570.3|6576.8|6570.8|6576.3|6570.3|0
1626705040000|2021-07-19 14:30:40|6575.4|6569.4|6570.9|6564.9|6575.4|6569.4|6568.9|6562.9|1
1626705050000|2021-07-19 14:30:50|6572.8|6566.8|6572.9|6566.9|6573.5|6567.5|6571.6|6565.6|5
1626705060000|2021-07-19 14:31:00|6572.4|6566.4|6570.9|6564.9|6572.4|6566.4|6570.4|6564.4|0
1626705070000|2021-07-19 14:31:10|6571|6565|6569.4|6563.4|6571.4|6565.4|6569.4|6563.4|0
1626705080000|2021-07-19 14:31:20|6569.3|6563.3|6569.4|6563.4|6569.4|6563.4|6568.9|6562.9|19
1626705090000|2021-07-19 14:31:30|6570.6|6564.6|6568.6|6562.6|6574.2|6568.2|6568.6|6562.6|4
1626705100000|2021-07-19 14:31:40|6569|6563|6567.9|6561.9|6571.9|6565.9|6567.9|6561.9|4
1626705110000|2021-07-19 14:31:50|6568.1|6562.1|6569.1|6563.1|6569.1|6563.1|6568.1|6562.1|1
1626705120000|2021-07-19 14:32:00|6569|6563|6568.9|6562.9|6569.3|6563.3|6568.6|6562.6|10
1626705130000|2021-07-19 14:32:10|6568.4|6562.4|6568.3|6562.3|6568.4|6562.4|6568.3|6562.3|1
1626705140000|2021-07-19 14:32:20|6568.8|6562.8|6571.1|6565.1|6571.1|6565.1|6568.8|6562.8|4
1626705150000|2021-07-19 14:32:30|6570.8|6564.8|6571.4|6565.4|6572.9|6566.9|6570.8|6564.8|0
1626705160000|2021-07-19 14:32:40|6571.3|6565.3|6567.5|6561.5|6571.3|6565.3|6567.1|6561.1|8
1626705170000|2021-07-19 14:32:50|6568.1|6562.1|6568|6562|6568.9|6562.9|6568|6562|0
1626705180000|2021-07-19 14:33:00|6576.5|6570.5|6573|6567|6576.5|6570.5|6573|6567|4
1626705190000|2021-07-19 14:33:10|6572.9|6566.9|6572.4|6566.4|6572.9|6566.9|6572.2|6566.2|10
1626705200000|2021-07-19 14:33:20|6571.9|6565.9|6572.2|6566.2|6572.2|6566.2|6571.4|6565.4|1
1626705210000|2021-07-19 14:33:30|6571.9|6565.9|6574.2|6568.2|6574.2|6568.2|6571.9|6565.9|0
1626705220000|2021-07-19 14:33:40|6574.6|6568.6|6574.2|6568.2|6574.6|6568.6|6574.2|6568.2|0
1626705230000|2021-07-19 14:33:50|6574.7|6568.7|6578.2|6572.2|6579.1|6573.1|6574.7|6568.7|11
1626705240000|2021-07-19 14:34:00|6577.7|6571.7|6580.9|6574.9|6582.6|6576.6|6576.7|6570.7|19
1626705250000|2021-07-19 14:34:10|6581.1|6575.1|6583.2|6577.2|6583.2|6577.2|6580.9|6574.9|1
1626705260000|2021-07-19 14:34:20|6583.4|6577.4|6583.6|6577.6|6584|6578|6583.4|6577.4|5
1626705270000|2021-07-19 14:34:30|6583.7|6577.7|6584|6578|6584|6578|6583.6|6577.6|3
1626705280000|2021-07-19 14:34:40|6584.1|6578.1|6582.6|6576.6|6584.2|6578.2|6582.6|6576.6|1
1626705290000|2021-07-19 14:34:50|6583|6577|6587.3|6581.3|6588.6|6582.6|6583|6577|2
1626705300000|2021-07-19 14:35:00|6588.3|6582.3|6588.2|6582.2|6591.6|6585.6|6587.2|6581.2|28
1626705310000|2021-07-19 14:35:10|6587.8|6581.8|6592.2|6586.2|6592.2|6586.2|6587.8|6581.8|0
1626705320000|2021-07-19 14:35:20|6591.7|6585.7|6591|6585|6592.5|6586.5|6590.8|6584.8|15
1626705330000|2021-07-19 14:35:30|6587.9|6581.9|6590.6|6584.6|6592|6586|6587.9|6581.9|3
1626705340000|2021-07-19 14:35:40|6590.4|6584.4|6590.6|6584.6|6591.7|6585.7|6589.6|6583.6|12
1626705350000|2021-07-19 14:35:50|6590.5|6584.5|6587.9|6581.9|6591|6585|6587.5|6581.5|3
1626705360000|2021-07-19 14:36:00|6588.4|6582.4|6585.3|6579.3|6588.4|6582.4|6585|6579|3
1626705370000|2021-07-19 14:36:10|6585.2|6579.2|6583.8|6577.8|6585.2|6579.2|6583.8|6577.8|0
1626705380000|2021-07-19 14:36:20|6584|6578|6585.5|6579.5|6585.5|6579.5|6584|6578|0
1626705390000|2021-07-19 14:36:30|6585.7|6579.7|6585.5|6579.5|6585.8|6579.8|6585.5|6579.5|1
1626705400000|2021-07-19 14:36:40|6586.6|6580.6|6586.1|6580.1|6586.6|6580.6|6586.1|6580.1|4
1626705410000|2021-07-19 14:36:50|6586.2|6580.2|6587.7|6581.7|6588.6|6582.6|6586.2|6580.2|12
1626705420000|2021-07-19 14:37:00|6587.2|6581.2|6583.5|6577.5|6587.6|6581.6|6583.5|6577.5|8
1626705430000|2021-07-19 14:37:10|6583.4|6577.4|6580.1|6574.1|6583.4|6577.4|6579|6573|2
1626705440000|2021-07-19 14:37:20|6579.9|6573.9|6583.2|6577.2|6584.2|6578.2|6579.9|6573.9|10
1626705450000|2021-07-19 14:37:30|6583.4|6577.4|6589.8|6583.8|6589.8|6583.8|6583.4|6577.4|3
1626705460000|2021-07-19 14:37:40|6589.4|6583.4|6590.5|6584.5|6590.5|6584.5|6589.4|6583.4|15
1626705470000|2021-07-19 14:37:50|6590|6584|6590.5|6584.5|6590.5|6584.5|6589.4|6583.4|0
1626705480000|2021-07-19 14:38:00|6590.6|6584.6|6590.6|6584.6|6591.5|6585.5|6590.6|6584.6|0
1626705490000|2021-07-19 14:38:10|6590|6584|6590.5|6584.5|6590.5|6584.5|6586.6|6580.6|2
1626705500000|2021-07-19 14:38:20|6590.7|6584.7|6589.2|6583.2|6591|6585|6589.2|6583.2|9
1626705510000|2021-07-19 14:38:30|6589.3|6583.3|6587.2|6581.2|6589.3|6583.3|6584.7|6578.7|0
1626705520000|2021-07-19 14:38:40|6586.2|6580.2|6587.8|6581.8|6587.8|6581.8|6586.2|6580.2|1
1626705530000|2021-07-19 14:38:50|6588.2|6582.2|6588.2|6582.2|6588.6|6582.6|6588.2|6582.2|25
1626705540000|2021-07-19 14:39:00|6588.3|6582.3|6586.7|6580.7|6588.3|6582.3|6586.3|6580.3|2
1626705550000|2021-07-19 14:39:10|6587.5|6581.5|6587.2|6581.2|6588.5|6582.5|6585|6579|18
1626705560000|2021-07-19 14:39:20|6587.7|6581.7|6589.7|6583.7|6589.7|6583.7|6587.3|6581.3|0
1626705570000|2021-07-19 14:39:30|6589.6|6583.6|6591.2|6585.2|6591.6|6585.6|6589.6|6583.6|12
1626705580000|2021-07-19 14:39:40|6591.3|6585.3|6590.3|6584.3|6591.3|6585.3|6590.2|6584.2|2
1626705590000|2021-07-19 14:39:50|6590.5|6584.5|6590.5|6584.5|6591.2|6585.2|6590.5|6584.5|19
1626705600000|2021-07-19 14:40:00|6590.3|6584.3|6587.3|6581.3|6590.3|6584.3|6587.3|6581.3|23
1626705610000|2021-07-19 14:40:10|6586.2|6580.2|6585.3|6579.3|6586.6|6580.6|6585.3|6579.3|7
1626705620000|2021-07-19 14:40:20|6585|6579|6584.1|6578.1|6585|6579|6584.1|6578.1|0
1626705630000|2021-07-19 14:40:30|6582.7|6576.7|6580.7|6574.7|6583.1|6577.1|6580.3|6574.3|0
1626705640000|2021-07-19 14:40:40|6580.6|6574.6|6580.6|6574.6|6581|6575|6579.6|6573.6|28
1626705650000|2021-07-19 14:40:50|6580.5|6574.5|6579.6|6573.6|6580.8|6574.8|6579.1|6573.1|8
1626705660000|2021-07-19 14:41:00|6579.7|6573.7|6579.2|6573.2|6580.7|6574.7|6579.2|6573.2|29
1626705670000|2021-07-19 14:41:10|6579.1|6573.1|6580.7|6574.7|6582.1|6576.1|6578.7|6572.7|0
1626705680000|2021-07-19 14:41:20|6580.6|6574.6|6583|6577|6583|6577|6579.6|6573.6|13
1626705690000|2021-07-19 14:41:30|6582.8|6576.8|6583|6577|6584.5|6578.5|6582.6|6576.6|2
1626705700000|2021-07-19 14:41:40|6583.2|6577.2|6584.8|6578.8|6584.8|6578.8|6583.2|6577.2|0
1626705710000|2021-07-19 14:41:50|6585.7|6579.7|6579.5|6573.5|6586.2|6580.2|6579.5|6573.5|0
1626705720000|2021-07-19 14:42:00|6579.6|6573.6|6579.5|6573.5|6579.6|6573.6|6577.7|6571.7|9
1626705730000|2021-07-19 14:42:10|6579.6|6573.6|6580|6574|6580|6574|6579.6|6573.6|0
1626705740000|2021-07-19 14:42:20|6581.3|6575.3|6582.2|6576.2|6582.2|6576.2|6581.3|6575.3|0
1626705750000|2021-07-19 14:42:30|6582.6|6576.6|6582.1|6576.1|6583|6577|6581.6|6575.6|15
1626705760000|2021-07-19 14:42:40|6582|6576|6578.7|6572.7|6582.1|6576.1|6578.7|6572.7|0
1626705770000|2021-07-19 14:42:50|6579.2|6573.2|6579.5|6573.5|6579.6|6573.6|6579|6573|22
1626705780000|2021-07-19 14:43:00|6579.8|6573.8|6583.6|6577.6|6584.5|6578.5|6579.8|6573.8|0
1626705790000|2021-07-19 14:43:10|6584.1|6578.1|6586|6580|6586.2|6580.2|6584.1|6578.1|21
1626705800000|2021-07-19 14:43:20|6585.8|6579.8|6585.8|6579.8|6585.8|6579.8|6585.8|6579.8|0
1626705810000|2021-07-19 14:43:30|6586|6580|6586.3|6580.3|6586.3|6580.3|6585.8|6579.8|0
1626705830000|2021-07-19 14:43:50|6586.7|6580.7|6589.4|6583.4|6590.4|6584.4|6586.7|6580.7|0
1626705840000|2021-07-19 14:44:00|6589.9|6583.9|6589.4|6583.4|6589.9|6583.9|6589.1|6583.1|1
1626705850000|2021-07-19 14:44:10|6589.1|6583.1|6588.6|6582.6|6589.4|6583.4|6588.4|6582.4|1
1626705860000|2021-07-19 14:44:20|6589.6|6583.6|6589.7|6583.7|6589.8|6583.8|6589.1|6583.1|19
1626705870000|2021-07-19 14:44:30|6589.8|6583.8|6591.1|6585.1|6591.1|6585.1|6589.8|6583.8|8
1626705880000|2021-07-19 14:44:40|6591.2|6585.2|6587.3|6581.3|6591.2|6585.2|6587.3|6581.3|1
1626705890000|2021-07-19 14:44:50|6587.7|6581.7|6587.7|6581.7|6587.7|6581.7|6587.7|6581.7|0
1626705900000|2021-07-19 14:45:00|6587.8|6581.8|6586.8|6580.8|6589.2|6583.2|6586.1|6580.1|15
1626705910000|2021-07-19 14:45:10|6586.5|6580.5|6585|6579|6586.8|6580.8|6584.8|6578.8|0
1626705920000|2021-07-19 14:45:20|6585.3|6579.3|6587.8|6581.8|6587.8|6581.8|6585.3|6579.3|6
1626705930000|2021-07-19 14:45:30|6587.7|6581.7|6590|6584|6590.3|6584.3|6586.8|6580.8|0
1626705940000|2021-07-19 14:45:40|6589.1|6583.1|6591.8|6585.8|6591.8|6585.8|6589.1|6583.1|0
1626705950000|2021-07-19 14:45:50|6592.3|6586.3|6593.1|6587.1|6593.5|6587.5|6592.2|6586.2|2
1626705960000|2021-07-19 14:46:00|6592.3|6586.3|6589.9|6583.9|6593.1|6587.1|6589.9|6583.9|2
1626705970000|2021-07-19 14:46:10|6590.2|6584.2|6591|6585|6593.9|6586.8|6590.2|6583.9|11
1626705990000|2021-07-19 14:46:30|6590.9|6584.9|6588.3|6582.3|6590.9|6584.9|6587.8|6581.8|1
1626706000000|2021-07-19 14:46:40|6588.6|6582.6|6586.8|6580.8|6588.6|6582.6|6586.8|6580.8|0
1626706010000|2021-07-19 14:46:50|6588.7|6582.7|6588.2|6582.2|6589.7|6583.7|6587.7|6581.7|0
1626706020000|2021-07-19 14:47:00|6587.8|6581.8|6583.4|6577.4|6587.8|6581.8|6583.4|6577.4|27
1626706030000|2021-07-19 14:47:10|6583.8|6577.8|6588.4|6582.4|6588.4|6582.4|6583.8|6577.8|0
1626706040000|2021-07-19 14:47:20|6587.9|6581.9|6588.2|6582.2|6588.2|6582.2|6586.1|6580.1|1
1626706050000|2021-07-19 14:47:30|6588.7|6582.7|6589.8|6583.8|6589.8|6583.8|6587.8|6581.8|0
1626706060000|2021-07-19 14:47:40|6588.8|6582.8|6586.7|6580.7|6588.8|6582.8|6586.7|6580.7|1
1626706070000|2021-07-19 14:47:50|6586.8|6580.8|6585.8|6579.8|6587.6|6581.6|6585.8|6579.8|0
1626706080000|2021-07-19 14:48:00|6586.4|6580.4|6587.4|6581.4|6588.3|6582.3|6586.3|6580.3|4
1626706090000|2021-07-19 14:48:10|6587.3|6581.3|6587.3|6581.3|6587.3|6581.3|6587.3|6581.3|10
1626706100000|2021-07-19 14:48:20|6587.2|6581.2|6588.7|6582.7|6588.7|6582.7|6586.8|6580.8|0
1626706110000|2021-07-19 14:48:30|6589.2|6583.2|6589.4|6583.4|6589.6|6583.6|6589.2|6583.2|0
1626706120000|2021-07-19 14:48:40|6588.7|6582.7|6587.1|6581.1|6588.7|6582.7|6585.4|6579.4|4
1626706130000|2021-07-19 14:48:50|6586.4|6580.4|6593.1|6587.1|6593.8|6587.8|6586.3|6580.3|38
1626706140000|2021-07-19 14:49:00|6592.6|6586.6|6590.2|6584.2|6593.6|6586.6|6590.2|6582.4|2
1626706150000|2021-07-19 14:49:10|6590.6|6584.6|6593.6|6587.6|6593.6|6587.6|6590.6|6582.7|0
1626706160000|2021-07-19 14:49:20|6593.2|6587.2|6593.2|6587.2|6593.2|6587.2|6593.2|6587.2|0
1626706170000|2021-07-19 14:49:30|6592.1|6586.1|6592.6|6586.6|6592.7|6586.7|6589.8|6582.3|1
1626706180000|2021-07-19 14:49:40|6592.2|6586.2|6591.2|6585.2|6592.3|6586.3|6590.6|6584.6|0
1626706190000|2021-07-19 14:49:50|6591.1|6585.1|6587.7|6581.7|6591.1|6585.1|6587.7|6581.7|0
1626706200000|2021-07-19 14:50:00|6587.6|6581.6|6586.7|6580.7|6587.6|6581.6|6586.7|6580.7|12
1626706210000|2021-07-19 14:50:10|6586.8|6580.8|6585.4|6579.4|6586.8|6580.8|6585.4|6579.4|0
1626706220000|2021-07-19 14:50:20|6585.3|6579.3|6581.8|6575.8|6586.6|6580.6|6580.9|6574.9|1
1626706230000|2021-07-19 14:50:30|6581.4|6575.4|6577.4|6571.4|6581.4|6575.4|6576.9|6570.9|1
1626706240000|2021-07-19 14:50:40|6572.8|6566.8|6575.4|6569.4|6575.4|6569.4|6572.1|6566.1|19
1626706250000|2021-07-19 14:50:50|6575.7|6569.7|6575.3|6569.3|6575.7|6569.7|6575.3|6569.3|0
1626706260000|2021-07-19 14:51:00|6575.2|6569.2|6577.4|6571.4|6578.7|6572.7|6575.2|6569.2|2
1626706270000|2021-07-19 14:51:10|6577.8|6571.8|6577.6|6571.6|6579.7|6573.7|6576.4|6570.4|2
1626706280000|2021-07-19 14:51:20|6577.4|6571.4|6577.6|6571.6|6577.6|6571.6|6576.2|6570.2|0
1626706290000|2021-07-19 14:51:30|6576.1|6570.1|6583.7|6577.7|6583.7|6577.7|6576.1|6570.1|9
1626706300000|2021-07-19 14:51:40|6584.4|6578.4|6584.5|6578.5|6587.5|6581.5|6584.4|6578.4|0
1626706310000|2021-07-19 14:51:50|6584|6578|6585.4|6579.4|6590.3|6584.3|6583.9|6577.9|38
1626706320000|2021-07-19 14:52:00|6585.5|6579.5|6586.3|6580.3|6587.8|6581.8|6585.5|6579.5|2
1626706330000|2021-07-19 14:52:10|6585.9|6579.9|6588.8|6582.8|6589.3|6583.3|6585.9|6579.9|0
1626706340000|2021-07-19 14:52:20|6587.9|6581.9|6587.3|6581.3|6587.9|6581.9|6587.3|6581.3|2
1626706350000|2021-07-19 14:52:30|6585.5|6579.5|6586.4|6580.4|6586.4|6580.4|6585|6579|10
1626706360000|2021-07-19 14:52:40|6585.9|6579.9|6585.9|6579.9|6585.9|6579.9|6585.9|6579.9|0
1626706370000|2021-07-19 14:52:50|6585.4|6579.4|6585.3|6579.3|6586|6580|6585.3|6579.3|0
1626706380000|2021-07-19 14:53:00|6584.4|6578.4|6585.7|6579.7|6585.7|6579.7|6581.9|6575.9|1
1626706390000|2021-07-19 14:53:10|6585.5|6579.5|6585.7|6579.7|6586.7|6580.7|6584.8|6578.8|0
1626706400000|2021-07-19 14:53:20|6585.5|6579.5|6585.2|6579.2|6585.5|6579.5|6585.2|6579.2|0
1626706410000|2021-07-19 14:53:30|6584.8|6578.8|6583.8|6577.8|6584.8|6578.8|6583.8|6577.8|0
1626706420000|2021-07-19 14:53:40|6584.2|6578.2|6584.4|6578.4|6585.9|6579.9|6583.9|6577.9|12
1626706430000|2021-07-19 14:53:50|6583.9|6577.9|6584.9|6578.9|6584.9|6578.9|6583.4|6577.4|3
1626706440000|2021-07-19 14:54:00|6584.5|6578.5|6586.8|6580.8|6587.7|6581.7|6584.5|6578.5|2
1626706450000|2021-07-19 14:54:10|6587.2|6581.2|6589.7|6583.7|6590.2|6584.2|6587.2|6581.2|3
1626706460000|2021-07-19 14:54:20|6589.5|6583.5|6587.8|6581.8|6589.5|6583.5|6586.9|6580.9|19
1626706480000|2021-07-19 14:54:40|6587.7|6581.7|6584.5|6578.5|6587.7|6581.7|6584.5|6578.5|0
1626706500000|2021-07-19 14:55:00|6584.4|6578.4|6584.5|6578.5|6584.5|6578.5|6584|6578|1
1626706510000|2021-07-19 14:55:10|6584.4|6578.4|6583.9|6577.9|6584.5|6578.5|6583.9|6577.9|2
1626706520000|2021-07-19 14:55:20|6584|6578|6584.4|6578.4|6584.4|6578.4|6583.5|6577.5|4
1626706530000|2021-07-19 14:55:30|6584|6578|6582.9|6576.9|6584|6578|6582.9|6576.9|11
1626706540000|2021-07-19 14:55:40|6581.8|6575.8|6581|6575|6581.9|6575.9|6581|6575|1
1626706550000|2021-07-19 14:55:50|6580.9|6574.9|6580|6574|6580.9|6574.9|6580|6574|1
1626706560000|2021-07-19 14:56:00|6580.1|6574.1|6580.1|6574.1|6580.1|6574.1|6580.1|6574.1|0
1626706570000|2021-07-19 14:56:10|6580.9|6574.9|6580.9|6574.9|6580.9|6574.9|6580.9|6574.9|0
1626706580000|2021-07-19 14:56:20|6580.8|6574.8|6578.2|6572.2|6580.8|6574.8|6573.9|6567.9|42
1626706590000|2021-07-19 14:56:30|6577.3|6571.3|6576|6570|6577.3|6571.3|6576|6570|2
1626706600000|2021-07-19 14:56:40|6577.5|6571.5|6577.5|6571.5|6577.5|6571.5|6577.5|6571.5|2
1626706610000|2021-07-19 14:56:50|6578.3|6572.3|6578.3|6572.3|6578.3|6572.3|6578.3|6572.3|0
1626706620000|2021-07-19 14:57:00|6578.4|6572.4|6579.3|6573.3|6579.3|6573.3|6578.3|6572.3|0
1626706630000|2021-07-19 14:57:10|6578.4|6572.4|6578.9|6572.9|6578.9|6572.9|6578.4|6572.4|0
1626706650000|2021-07-19 14:57:30|6579.2|6573.2|6580.2|6574.2|6580.9|6574.9|6579.2|6573.2|12
1626706660000|2021-07-19 14:57:40|6579.7|6573.7|6579.3|6573.3|6579.7|6573.7|6579.2|6573.2|3
1626706690000|2021-07-19 14:58:10|6579.7|6573.7|6580.8|6574.8|6580.8|6574.8|6579.7|6573.7|11
1626706700000|2021-07-19 14:58:20|6580.7|6574.7|6580.7|6574.7|6580.7|6574.7|6580.7|6574.7|0
1626706710000|2021-07-19 14:58:30|6580.5|6574.5|6579.8|6573.8|6580.5|6574.5|6579.3|6573.3|2
1626706720000|2021-07-19 14:58:40|6580.3|6574.3|6580.3|6574.3|6580.3|6574.3|6580.3|6574.3|0
1626706730000|2021-07-19 14:58:50|6578.8|6572.8|6580.3|6574.3|6580.3|6574.3|6578.8|6572.8|1
1626706740000|2021-07-19 14:59:00|6580.4|6574.4|6582|6576|6582.4|6576.4|6580.4|6574.4|1
1626706750000|2021-07-19 14:59:10|6581.6|6575.6|6580.4|6574.4|6581.6|6575.6|6579.6|6573.6|2
1626706760000|2021-07-19 14:59:20|6581|6575|6579.4|6573.4|6581|6575|6579.4|6573.4|12
1626706770000|2021-07-19 14:59:30|6578.5|6572.5|6578.9|6572.9|6578.9|6572.9|6578.5|6572.5|1
1626706780000|2021-07-19 14:59:40|6578.4|6572.4|6576.2|6570.2|6578.4|6572.4|6574.8|6568.8|2
1626706790000|2021-07-19 14:59:50|6575.8|6569.8|6576.9|6570.9|6576.9|6570.9|6575.8|6569.8|10
1626706800000|2021-07-19 15:00:00|6577.3|6571.3|6576.9|6570.9|6577.3|6571.3|6576.9|6570.9|10
1626706810000|2021-07-19 15:00:10|6577.9|6571.9|6577.3|6571.3|6577.9|6571.9|6576.9|6570.9|2
1626706820000|2021-07-19 15:00:20|6576.9|6570.9|6576.4|6570.4|6576.9|6570.9|6576.4|6570.4|0
1626706830000|2021-07-19 15:00:30|6576.5|6570.5|6576.3|6570.3|6577|6571|6576.3|6570.3|3
1626706840000|2021-07-19 15:00:40|6576.4|6570.4|6577|6571|6577|6571|6576.4|6570.4|1
1626706860000|2021-07-19 15:01:00|6578|6572|6578.5|6572.5|6579.6|6573.6|6577.5|6571.5|1
1626706870000|2021-07-19 15:01:10|6578.6|6572.6|6581.3|6575.3|6581.4|6575.4|6578.1|6572.1|15
1626706880000|2021-07-19 15:01:20|6581.8|6575.8|6579.8|6573.8|6581.8|6575.8|6579.4|6573.4|2
1626706890000|2021-07-19 15:01:30|6580.5|6574.5|6579.8|6573.8|6580.5|6574.5|6579.4|6573.4|1
1626706900000|2021-07-19 15:01:40|6579.4|6573.4|6578.1|6572.1|6579.6|6573.6|6576|6570|15
1626706910000|2021-07-19 15:01:50|6578.3|6572.3|6574.3|6568.3|6578.3|6572.3|6573.9|6567.9|11
1626706920000|2021-07-19 15:02:00|6573.9|6567.9|6573.9|6567.9|6573.9|6567.9|6573.8|6567.8|1
1626706930000|2021-07-19 15:02:10|6574|6568|6575.3|6569.3|6575.8|6569.8|6573.9|6567.9|10
1626706940000|2021-07-19 15:02:20|6576.3|6570.3|6575.3|6569.3|6576.6|6570.6|6575.3|6569.3|0
1626706950000|2021-07-19 15:02:30|6575.4|6569.4|6575.2|6569.2|6575.4|6569.4|6574.7|6568.7|0
1626706960000|2021-07-19 15:02:40|6576.6|6570.6|6575.2|6569.2|6576.6|6570.6|6575.2|6569.2|0
1626706970000|2021-07-19 15:02:50|6574.7|6568.7|6575.7|6569.7|6575.7|6569.7|6574.7|6568.7|0
1626706980000|2021-07-19 15:03:00|6575.6|6569.6|6580.1|6574.1|6580.1|6574.1|6575.2|6569.2|11
1626706990000|2021-07-19 15:03:10|6580.6|6574.6|6581.6|6575.6|6582.2|6576.2|6580.6|6574.6|1
1626707000000|2021-07-19 15:03:20|6581.2|6575.2|6581.2|6575.2|6582.2|6576.2|6581.2|6575.2|2
1626707010000|2021-07-19 15:03:30|6581.4|6575.4|6580.7|6574.7|6581.6|6575.6|6580.7|6574.7|0
1626707020000|2021-07-19 15:03:40|||||||||11
1626707030000|2021-07-19 15:03:50|6580.6|6574.6|6581.6|6575.6|6582.1|6576.1|6580.6|6574.6|2
1626707040000|2021-07-19 15:04:00|6581.2|6575.2|6582.1|6576.1|6582.2|6576.2|6581.2|6575.2|0
1626707050000|2021-07-19 15:04:10|6582|6576|6581.7|6575.7|6582.1|6576.1|6581.2|6575.2|0
1626707060000|2021-07-19 15:04:20|6582.2|6576.2|6582.7|6576.7|6582.7|6576.7|6582.1|6576.1|1
1626707070000|2021-07-19 15:04:30|6583.2|6577.2|6584.7|6578.7|6585.6|6579.6|6582.7|6576.7|3
1626707080000|2021-07-19 15:04:40|6584.4|6578.4|6585|6579|6585.1|6579.1|6583.9|6577.9|5
1626707090000|2021-07-19 15:04:50|6585.4|6579.4|6584.9|6578.9|6585.4|6579.4|6584.6|6578.6|10
1626707100000|2021-07-19 15:05:00|6585|6579|6584.2|6578.2|6585.5|6579.5|6584.2|6578.2|0
1626707110000|2021-07-19 15:05:10|6585.7|6579.7|6585.7|6579.7|6585.7|6579.7|6585.7|6579.7|0
1626707120000|2021-07-19 15:05:20|6585.9|6579.9|6588.7|6582.7|6588.7|6582.7|6585.4|6579.4|2
1626707130000|2021-07-19 15:05:30|6588.6|6582.6|6584.9|6578.9|6588.6|6582.6|6584.9|6578.9|7
1626707140000|2021-07-19 15:05:40|6585.2|6579.2|6584.5|6578.5|6585.6|6579.6|6583.5|6577.5|10
1626707150000|2021-07-19 15:05:50|6584.1|6578.1|6585.1|6579.1|6586.4|6580.4|6584|6578|0
1626707160000|2021-07-19 15:06:00|6585|6579|6587.2|6581.2|6587.5|6581.5|6584.5|6578.5|0
1626707170000|2021-07-19 15:06:10|6587.6|6581.6|6585.5|6579.5|6588.1|6582.1|6585.5|6579.5|0
1626707180000|2021-07-19 15:06:20|6585.9|6579.9|6590.5|6584.5|6590.5|6584.5|6585.9|6579.9|10
1626707190000|2021-07-19 15:06:30|6591|6585|6591.1|6585.1|6592.1|6586.1|6591|6585|8
1626707200000|2021-07-19 15:06:40|6591.5|6585.5|6591.9|6585.9|6592|6586|6591.5|6585.5|0
1626707210000|2021-07-19 15:06:50|6591.5|6585.5|6591.9|6585.9|6591.9|6585.9|6589.8|6583.8|14
1626707230000|2021-07-19 15:07:10|6591.6|6585.6|6593.4|6587.4|6593.4|6587.4|6590.9|6584.9|0
1626707240000|2021-07-19 15:07:20|6593.5|6587.5|6592.9|6586.9|6594.2|6588.2|6592.9|6586.9|1
1626707250000|2021-07-19 15:07:30|6592.4|6586.4|6594|6588|6594.7|6588.7|6592.4|6586.4|18
1626707260000|2021-07-19 15:07:40|6593.5|6587.5|6595.7|6589.7|6595.7|6589.7|6593|6587|42
1626707270000|2021-07-19 15:07:50|6595.6|6589.6|6596.5|6590.5|6596.5|6590.5|6595|6589|4
1626707280000|2021-07-19 15:08:00|6596.6|6590.6|6595.6|6589.6|6596.6|6590.6|6595.6|6589.6|14
1626707290000|2021-07-19 15:08:10|6594.7|6588.7|6595.7|6589.7|6596.1|6590.1|6594.7|6588.7|14
1626707300000|2021-07-19 15:08:20|6595.3|6589.3|6594.8|6588.8|6595.3|6589.3|6594.7|6588.7|0
1626707310000|2021-07-19 15:08:30|6594.6|6588.6|6596.6|6590.6|6596.6|6590.6|6593.8|6587.8|0
1626707320000|2021-07-19 15:08:40|6596.5|6590.5|6597|6591|6597.2|6591.2|6596.1|6590.1|48
1626707330000|2021-07-19 15:08:50|6597.3|6591.3|6597.3|6591.3|6597.3|6591.3|6597.3|6591.3|3
1626707350000|2021-07-19 15:09:10|6597.2|6591.2|6596.6|6590.6|6597.2|6591.2|6596.6|6590.6|1
1626707360000|2021-07-19 15:09:20|6596.8|6590.8|6596.8|6590.8|6597|6591|6596.8|6590.8|22
1626707370000|2021-07-19 15:09:30|6596.7|6590.7|6595.6|6589.6|6596.7|6590.7|6595.1|6589.1|0
1626707380000|2021-07-19 15:09:40|6596.8|6590.8|6596.7|6590.7|6596.8|6590.8|6596.7|6590.7|0
1626707390000|2021-07-19 15:09:50|6596.2|6590.2|6596.2|6590.2|6596.2|6590.2|6595.9|6589.9|21
1626707400000|2021-07-19 15:10:00|6596.5|6590.5|6590.7|6584.7|6597.2|6591.2|6589.7|6583.7|10
1626707410000|2021-07-19 15:10:10|6593.1|6587.1|6595.6|6589.6|6596.5|6590.5|6593.1|6587.1|0
1626707420000|2021-07-19 15:10:20|6596.1|6590.1|6594.8|6588.8|6596.1|6590.1|6593.3|6587.3|0
1626707430000|2021-07-19 15:10:30|6595.3|6589.3|6595.7|6589.7|6596.8|6590.8|6595.1|6589.1|14
1626707440000|2021-07-19 15:10:40|6596.2|6590.2|6596.7|6590.7|6597.1|6591.1|6596.2|6590.2|5
1626707450000|2021-07-19 15:10:50|6596.3|6590.3|6596.3|6590.3|6596.8|6590.8|6596|6590|0
1626707470000|2021-07-19 15:11:10|6596.5|6590.5|6595.6|6589.6|6596.8|6590.8|6595.6|6589.6|10
1626707480000|2021-07-19 15:11:20|6595.7|6589.7|6592.2|6586.2|6595.7|6589.7|6592.2|6586.2|2
1626707490000|2021-07-19 15:11:30|6591.7|6585.7|6591.8|6585.8|6592.2|6586.2|6590.8|6584.8|0
1626707500000|2021-07-19 15:11:40|6592.3|6586.3|6592.8|6586.8|6595.3|6589.3|6592.3|6586.3|0
1626707510000|2021-07-19 15:11:50|6593.3|6587.3|6592.7|6586.7|6593.3|6587.3|6592.7|6586.7|0
1626707520000|2021-07-19 15:12:00|6592.2|6586.2|6593.5|6587.5|6593.7|6587.7|6591.2|6585.2|0
1626707530000|2021-07-19 15:12:10|6592.7|6586.7|6596.2|6590.2|6596.2|6590.2|6592.7|6586.7|0
1626707540000|2021-07-19 15:12:20|6596.3|6590.3|6594.5|6588.5|6596.6|6590.6|6594.5|6588.5|10
1626707550000|2021-07-19 15:12:30|6594.6|6588.6|6593.6|6587.6|6597.2|6591.2|6593.6|6587.6|2
1626707560000|2021-07-19 15:12:40|6593.7|6587.7|6595.6|6589.6|6596.2|6590.2|6593|6587|0
1626707570000|2021-07-19 15:12:50|6595.5|6589.5|6592.6|6586.6|6595.5|6589.5|6592.6|6586.6|0
1626707580000|2021-07-19 15:13:00|6593.2|6587.2|6592.2|6586.2|6593.6|6587.6|6592.2|6586.2|10
1626707590000|2021-07-19 15:13:10|6592.5|6586.5|6592.6|6586.6|6592.6|6586.6|6592.5|6586.5|0
1626707600000|2021-07-19 15:13:20|6592.5|6586.5|6592.1|6586.1|6593|6587|6592|6586|1
1626707610000|2021-07-19 15:13:30|6592|6586|6593|6587|6593|6587|6592|6586|0
1626707620000|2021-07-19 15:13:40|6592.6|6586.6|6593|6587|6593.5|6587.5|6592.6|6586.6|0
1626707630000|2021-07-19 15:13:50|6592.6|6586.6|6593.3|6587.3|6593.3|6587.3|6592.1|6586.1|1
1626707640000|2021-07-19 15:14:00|6593|6587|6595|6589|6596.1|6590.1|6592.6|6586.6|0
1626707650000|2021-07-19 15:14:10|6595.5|6589.5|6594|6588|6595.8|6589.8|6594|6588|21
1626707660000|2021-07-19 15:14:20|6594.5|6588.5|6593.8|6587.8|6594.5|6588.5|6593|6587|0
1626707670000|2021-07-19 15:14:30|6593.5|6587.5|6592.5|6586.5|6593.5|6587.5|6592.5|6586.5|0
1626707680000|2021-07-19 15:14:40|6593|6587|6593|6587|6593|6587|6593|6587|0
1626707690000|2021-07-19 15:14:50|6592.8|6586.8|6592.5|6586.5|6593.2|6587.2|6591.7|6585.7|0
1626707700000|2021-07-19 15:15:00|6592.1|6586.1|6589.7|6583.7|6594.3|6588.3|6588.3|6582.3|16
1626707710000|2021-07-19 15:15:10|6590.2|6584.2|6590.3|6584.3|6590.8|6584.8|6588.3|6582.3|0
1626707720000|2021-07-19 15:15:20|6588.5|6582.5|6590.3|6584.3|6591|6585|6588.3|6582.3|0
1626707730000|2021-07-19 15:15:30|6590.5|6584.5|6592|6586|6595|6589|6590.5|6584.5|0
1626707740000|2021-07-19 15:15:40|6591.6|6585.6|6590.6|6584.6|6592.7|6586.7|6590.6|6584.6|0
1626707750000|2021-07-19 15:15:50|6590.3|6584.3|6589.6|6583.6|6590.8|6584.8|6588.6|6582.6|0
1626707760000|2021-07-19 15:16:00|6588.2|6582.2|6587.6|6581.6|6588.3|6582.3|6587.3|6581.3|0
1626707770000|2021-07-19 15:16:10|6587.4|6581.4|6587.4|6581.4|6590.4|6584.4|6586.9|6580.9|11
1626707780000|2021-07-19 15:16:20|6587.1|6581.1|6588.3|6582.3|6588.3|6582.3|6587.1|6581.1|0
1626707790000|2021-07-19 15:16:30|6588.8|6582.8|6588.8|6582.8|6588.8|6582.8|6588.8|6582.8|0
1626707800000|2021-07-19 15:16:40|6588.7|6582.7|6587.4|6581.4|6588.7|6582.7|6586.9|6580.9|0
1626707810000|2021-07-19 15:16:50|6587.1|6581.1|6588.2|6582.2|6588.2|6582.2|6585.2|6579.2|10
1626707820000|2021-07-19 15:17:00|6587.3|6581.3|6585.6|6579.6|6587.3|6581.3|6585.6|6579.6|0
1626707830000|2021-07-19 15:17:10|6585.5|6579.5|6584.4|6578.4|6587.5|6579.9|6582.7|6576.7|0
1626707840000|2021-07-19 15:17:20|6584.8|6578.8|6584.3|6578.3|6585.3|6579.3|6583.8|6577.8|0
1626707850000|2021-07-19 15:17:30|6584.2|6578.2|6580.1|6574.1|6584.2|6578.2|6580.1|6574.1|1
1626707860000|2021-07-19 15:17:40|6580.3|6574.3|6583.3|6577.3|6583.8|6577.8|6580.3|6574.3|0
1626707870000|2021-07-19 15:17:50|6583.8|6577.8|6583.4|6577.4|6584.8|6578.8|6583.4|6577.4|0
1626707880000|2021-07-19 15:18:00|6583.8|6577.8|6583.8|6577.8|6583.8|6577.8|6582.2|6576.2|12
1626707890000|2021-07-19 15:18:10|6583.9|6577.9|6583.8|6577.8|6584.2|6578.2|6583.8|6577.8|0
1626707900000|2021-07-19 15:18:20|6584.2|6578.2|6579.9|6573.9|6584.2|6578.2|6579.4|6573.4|4
1626707910000|2021-07-19 15:18:30|6580.3|6574.3|6580.2|6574.2|6580.3|6574.3|6580.2|6574.2|0
1626707920000|2021-07-19 15:18:40|6580.3|6574.3|6579.6|6573.6|6580.7|6574.7|6579.6|6573.6|12
1626707930000|2021-07-19 15:18:50|6579.7|6573.7|6580.1|6574.1|6580.1|6574.1|6579.7|6573.7|0
1626707940000|2021-07-19 15:19:00|6579.7|6573.7|6580.6|6574.6|6580.6|6574.6|6579.7|6573.7|0
1626707950000|2021-07-19 15:19:10|6582.4|6576.4|6582.2|6576.2|6583.2|6577.2|6582.2|6576.2|0
1626707960000|2021-07-19 15:19:20|6582.3|6576.3|6582.2|6576.2|6582.3|6576.3|6580.7|6574.7|0
1626707970000|2021-07-19 15:19:30|6582.7|6576.7|6581.7|6575.7|6582.7|6576.7|6581.6|6575.6|0
1626707980000|2021-07-19 15:19:40|6581.8|6575.8|6581.7|6575.7|6581.8|6575.8|6581.7|6575.7|1
1626707990000|2021-07-19 15:19:50|6581.6|6575.6|6581.1|6575.1|6581.6|6575.6|6581.1|6575.1|10
1626708000000|2021-07-19 15:20:00|6581.4|6575.4|6582.9|6576.9|6582.9|6576.9|6581.4|6575.4|0
1626708010000|2021-07-19 15:20:10|6582.7|6576.7|6581.3|6575.3|6582.7|6576.7|6581.3|6575.3|2
1626708020000|2021-07-19 15:20:20|6580.9|6574.9|6580.9|6574.9|6580.9|6574.9|6580.9|6574.9|0
1626708030000|2021-07-19 15:20:30|6581.3|6575.3|6576.1|6570.1|6581.3|6575.3|6576.1|6570.1|16
1626708040000|2021-07-19 15:20:40|6576|6570|6575.4|6569.4|6576.3|6570.3|6575.4|6569.4|0
1626708050000|2021-07-19 15:20:50|6575.8|6569.8|6576.8|6570.8|6577.2|6571.2|6575.8|6569.8|4
1626708060000|2021-07-19 15:21:00|6576.1|6570.1|6574.7|6568.7|6576.1|6570.1|6574.7|6568.7|1
1626708070000|2021-07-19 15:21:10|6574.6|6568.6|6572.4|6566.4|6574.6|6568.6|6572.4|6566.4|1
1626708080000|2021-07-19 15:21:20|6572.8|6566.8|6555.2|6549.2|6572.8|6566.8|6555.2|6549.2|88
1626708090000|2021-07-19 15:21:30|6555.6|6549.6|6554.3|6548.3|6555.9|6549.9|6550.1|6544.1|1
1626708100000|2021-07-19 15:21:40|6554.4|6548.4|6553.7|6547.7|6555.4|6549.4|6551.3|6545.3|11
1626708110000|2021-07-19 15:21:50|6553.8|6547.8|6548.8|6542.8|6553.9|6547.9|6548.8|6542.8|4
1626708120000|2021-07-19 15:22:00|6548.9|6542.9|6549.7|6543.7|6550.4|6544.4|6548.6|6542.6|3
1626708130000|2021-07-19 15:22:10|6550.4|6544.4|6548.7|6542.7|6550.4|6544.4|6548.6|6542.6|2
1626708140000|2021-07-19 15:22:20|6548.6|6542.6|6549.6|6543.6|6550.7|6544.7|6548.6|6542.6|12
1626708150000|2021-07-19 15:22:30|6549.1|6543.1|6545.4|6539.4|6550.1|6544.1|6545.4|6539.4|5
1626708160000|2021-07-19 15:22:40|6545.3|6539.3|6545.8|6539.8|6545.8|6539.8|6541.5|6535.5|1
1626708170000|2021-07-19 15:22:50|6545.3|6539.3|6543.7|6537.7|6545.3|6539.3|6542.4|6536.4|4
1626708180000|2021-07-19 15:23:00|6543.2|6537.2|6543.3|6537.3|6543.3|6537.3|6541.4|6535.4|1
1626708190000|2021-07-19 15:23:10|6546.3|6540.3|6544.7|6538.7|6546.3|6540.3|6543.3|6537.3|4
1626708200000|2021-07-19 15:23:20|6544.3|6538.3|6545.7|6539.7|6545.8|6539.8|6544|6538|0
1626708210000|2021-07-19 15:23:30|6545.3|6539.3|6544.2|6538.2|6545.8|6539.8|6541.6|6535.6|28
1626708220000|2021-07-19 15:23:40|6543.4|6537.4|6542.4|6536.4|6543.4|6537.4|6542.4|6536.4|1
1626708230000|2021-07-19 15:23:50|6541.7|6535.7|6539.3|6533.3|6542.7|6536.7|6539.3|6533.3|26
1626708240000|2021-07-19 15:24:00|6539.8|6533.8|6526|6520|6540.3|6534.3|6525.7|6519.7|24
1626708250000|2021-07-19 15:24:10|6525.7|6519.7|6528|6522|6531.9|6525.9|6525.7|6519.7|4
1626708260000|2021-07-19 15:24:20|6527.5|6521.5|6531.4|6525.4|6531.4|6525.4|6526.7|6520.7|13
1626708270000|2021-07-19 15:24:30|6533|6518|6531.5|6525.5|6533|6526.4|6526.5|6518|0
1626708280000|2021-07-19 15:24:40|6531.9|6525.9|6532.4|6526.4|6533.7|6527.7|6531.5|6525.5|1
1626708290000|2021-07-19 15:24:50|6532|6526|6526.5|6520.5|6532|6526|6526.2|6520.2|1
1626708300000|2021-07-19 15:25:00|6526.9|6520.9|6526.5|6520.5|6527.8|6521.8|6526.2|6520.2|0
1626708310000|2021-07-19 15:25:10|6526.4|6520.4|6517|6511|6526.5|6520.5|6517|6511|8
1626708320000|2021-07-19 15:25:20|6517.2|6511.2|6520|6514|6520.7|6514.7|6517.2|6511.2|1
1626708330000|2021-07-19 15:25:30|6519.7|6513.7|6520.3|6514.3|6520.3|6514.3|6517|6511|11
1626708340000|2021-07-19 15:25:40|6521.3|6515.3|6522.5|6516.5|6525.5|6519.5|6521.2|6515.2|2
1626708350000|2021-07-19 15:25:50|6522.4|6516.4|6520.8|6514.8|6522.4|6516.4|6520.8|6514.8|1
1626708360000|2021-07-19 15:26:00|6519.9|6513.9|6526.2|6520.2|6526.2|6520.2|6519.9|6513.9|1
1626708370000|2021-07-19 15:26:10|6526.8|6520.8|6524.4|6518.4|6527|6521|6524.4|6518.4|12
1626708380000|2021-07-19 15:26:20|6523.9|6517.9|6520.4|6514.4|6523.9|6517.9|6520.3|6514.3|0
1626708390000|2021-07-19 15:26:30|6520.5|6514.5|6523.3|6517.3|6524.4|6518.4|6520.5|6514.5|0
1626708400000|2021-07-19 15:26:40|6523.4|6517.4|6524.9|6518.9|6525.3|6519.3|6522.8|6516.8|0
1626708410000|2021-07-19 15:26:50|6524.7|6518.7|6524.9|6518.9|6525.8|6519.8|6523.5|6517.5|2
1626708420000|2021-07-19 15:27:00|6525.3|6519.3|6525.4|6519.4|6527.2|6521.2|6524.4|6518.4|1
1626708430000|2021-07-19 15:27:10|6525.9|6519.9|6524.9|6518.9|6526.4|6520.4|6524.3|6518.3|1
1626708440000|2021-07-19 15:27:20|6524.8|6518.8|6521.9|6515.9|6525.3|6519.3|6519.9|6513.9|13
1626708450000|2021-07-19 15:27:30|6521|6515|6527.4|6521.4|6527.4|6521.4|6520.5|6514.5|2
1626708460000|2021-07-19 15:27:40|6526.4|6520.4|6526.4|6520.4|6526.4|6520.4|6524.4|6518.4|0
1626708470000|2021-07-19 15:27:50|6526|6520|6526.9|6520.9|6527.4|6521.4|6523.9|6517.9|0
1626708480000|2021-07-19 15:28:00|6526.4|6520.4|6529.1|6523.1|6529.1|6523.1|6523|6517|15
1626708490000|2021-07-19 15:28:10|6529.3|6523.3|6528.6|6522.6|6533.6|6527.6|6528.6|6522.6|0
1626708500000|2021-07-19 15:28:20|6528.5|6522.5|6528.8|6522.8|6528.9|6522.9|6526.9|6520.9|1
1626708510000|2021-07-19 15:28:30|6528.7|6522.7|6529.5|6523.5|6530.3|6524.3|6525.6|6519.6|1
1626708520000|2021-07-19 15:28:40|6530|6524|6532.1|6526.1|6532.1|6526.1|6529.5|6523.5|0
1626708530000|2021-07-19 15:28:50|6532.9|6526.9|6534.8|6528.8|6535.1|6529.1|6531.5|6525.5|1
1626708540000|2021-07-19 15:29:00|6535.3|6529.3|6532.8|6526.8|6535.8|6529.8|6532.8|6526.8|4
1626708550000|2021-07-19 15:29:10|6532.5|6526.5|6533.3|6527.3|6533.3|6527.3|6531|6525|10
1626708560000|2021-07-19 15:29:20|6532.6|6526.6|6530.6|6524.6|6533.3|6527.3|6530.3|6524.3|4
1626708570000|2021-07-19 15:29:30|6531.3|6525.3|6529.8|6523.8|6532.1|6526.1|6527.8|6521.8|10
1626708580000|2021-07-19 15:29:40|6529.3|6523.3|6527.8|6521.8|6529.3|6523.3|6525.3|6519.3|0
1626708590000|2021-07-19 15:29:50|6530.3|6524.3|6528.8|6522.8|6530.3|6524.3|6527.8|6521.8|19
1626708600000|2021-07-19 15:30:00|6528.6|6522.6|6522.3|6516.3|6528.6|6522.6|6520.8|6514.8|0
1626708610000|2021-07-19 15:30:10|6522.1|6516.1|6518.3|6512.3|6522.1|6516.1|6517.9|6511.9|0
1626708620000|2021-07-19 15:30:20|6518.8|6512.8|6520.8|6514.8|6520.8|6514.8|6518.8|6512.8|0
1626708630000|2021-07-19 15:30:30|6521.3|6515.3|6520|6514|6522.3|6516.3|6520|6514|0
1626708640000|2021-07-19 15:30:40|6520.8|6514.8|6517.6|6511.6|6520.8|6514.8|6517.6|6511.6|0
1626708650000|2021-07-19 15:30:50|6517.4|6511.4|6521.3|6515.3|6521.3|6515.3|6517.4|6511.4|0
1626708660000|2021-07-19 15:31:00|6521.1|6515.1|6523.1|6517.1|6523.3|6517.3|6520.4|6514.4|10
1626708670000|2021-07-19 15:31:10|6525.8|6519.8|6524.1|6518.1|6527.1|6521.1|6523.1|6517.1|0
1626708680000|2021-07-19 15:31:20|6524.3|6518.3|6531.8|6525.8|6531.8|6525.8|6524.3|6518.3|0
1626708690000|2021-07-19 15:31:30|6531.6|6525.6|6534.5|6528.5|6535.1|6529.1|6529.3|6523.3|2
1626708700000|2021-07-19 15:31:40|6534.6|6528.6|6535.9|6529.9|6536.4|6530.4|6534.5|6528.5|10
1626708710000|2021-07-19 15:31:50|6535.8|6529.8|6542.8|6536.8|6544.4|6538.4|6535.6|6529.6|1
1626708720000|2021-07-19 15:32:00|6542.9|6536.9|6546.8|6540.8|6547.8|6541.8|6542.9|6536.9|1
1626708730000|2021-07-19 15:32:10|6546.6|6540.6|6548.1|6542.1|6548.1|6542.1|6545.1|6539.1|0
1626708740000|2021-07-19 15:32:20|6549.8|6543.8|6548|6542|6549.8|6543.8|6548|6542|0
1626708750000|2021-07-19 15:32:30|6548.7|6542.7|6551.5|6545.5|6553.1|6547.1|6548.7|6542.7|0
1626708760000|2021-07-19 15:32:40|6551.4|6545.4|6547.9|6541.9|6551.9|6545.9|6545.1|6539.1|1
1626708770000|2021-07-19 15:32:50|6548.4|6542.4|6551|6545|6551|6545|6547|6541|22
1626708780000|2021-07-19 15:33:00|6552|6546|6549.5|6543.5|6552|6546|6549.1|6543.1|1
1626708790000|2021-07-19 15:33:10|6549.1|6543.1|6544.1|6538.1|6549.1|6543.1|6543.8|6537.8|22
1626708800000|2021-07-19 15:33:20|6543.8|6537.8|6548.6|6542.6|6548.6|6542.6|6543.8|6537.8|7
1626708810000|2021-07-19 15:33:30|6548.7|6542.7|6549.6|6543.6|6549.6|6543.6|6548.1|6542.1|0
1626708820000|2021-07-19 15:33:40|6550|6544|6550.1|6544.1|6550.9|6544.9|6550|6544|45
1626708830000|2021-07-19 15:33:50|6550|6544|6549.7|6543.7|6550|6544|6549.2|6543.2|5
1626708840000|2021-07-19 15:34:00|6549.2|6543.2|6547.9|6541.9|6554.5|6546.7|6547.4|6541.4|4
1626708850000|2021-07-19 15:34:10|6548.4|6542.4|6547.9|6541.9|6548.4|6542.4|6547.4|6541.4|0
1626708860000|2021-07-19 15:34:20|6547.8|6541.8|6546.3|6540.3|6547.8|6541.8|6546.3|6540.3|7
1626708870000|2021-07-19 15:34:30|6546.6|6540.6|6546|6540|6546.6|6540.6|6546|6540|11
1626708880000|2021-07-19 15:34:40|6545.6|6539.6|6546.3|6540.3|6546.3|6540.3|6545.4|6539.4|13
1626708890000|2021-07-19 15:34:50|6546|6540|6550.8|6544.8|6551.6|6545.6|6546|6540|11
1626708900000|2021-07-19 15:35:00|6550.3|6544.3|6543.5|6537.5|6550.3|6544.3|6543.5|6537.5|3
1626708910000|2021-07-19 15:35:10|6541.9|6535.9|6531.1|6525.1|6541.9|6535.9|6531.1|6525.1|5
1626708920000|2021-07-19 15:35:20|6530.2|6524.2|6533.6|6527.6|6534.6|6528.6|6529.2|6523.2|0
1626708930000|2021-07-19 15:35:30|6533.7|6527.7|6525.6|6519.6|6534.1|6528.1|6525.3|6519.3|11
1626708940000|2021-07-19 15:35:40|6526.3|6520.3|6525|6519|6526.8|6520.8|6525|6519|1
1626708950000|2021-07-19 15:35:50|6524.9|6518.9|6524.4|6518.4|6526.4|6520.4|6523.4|6517.4|3
1626708960000|2021-07-19 15:36:00|6524.5|6518.5|6524.5|6518.5|6525.9|6519.9|6523.1|6517.1|2
1626708970000|2021-07-19 15:36:10|6525|6519|6525.6|6519.6|6530|6524|6525|6519|3
1626708980000|2021-07-19 15:36:20|6525.3|6519.3|6522.1|6516.1|6529|6523|6522|6516|9
1626708990000|2021-07-19 15:36:30|6522.9|6516.9|6524.9|6518.9|6528|6522|6522.5|6516.5|1
1626709000000|2021-07-19 15:36:40|6525.1|6519.1|6520.6|6514.6|6525.1|6519.1|6520.6|6514.6|10
1626709010000|2021-07-19 15:36:50|6521.6|6515.6|6525.5|6519.5|6525.5|6519.5|6520.6|6514.6|4
1626709020000|2021-07-19 15:37:00|6525.1|6519.1|6531.6|6525.6|6531.6|6525.6|6524.6|6518.6|4
1626709030000|2021-07-19 15:37:10|6531.5|6525.5|6531.4|6525.4|6532.1|6526.1|6530.1|6524.1|12
1626709040000|2021-07-19 15:37:20|6530.1|6524.1|6530.7|6524.7|6530.7|6524.7|6529.7|6523.7|12
1626709050000|2021-07-19 15:37:30|6530.4|6524.4|6529.9|6523.9|6531.1|6525.1|6529.5|6523.5|0
1626709060000|2021-07-19 15:37:40|6529.7|6523.7|6530|6524|6530|6524|6528.4|6522.4|7
1626709070000|2021-07-19 15:37:50|6529.5|6523.5|6529.5|6523.5|6529.6|6523.6|6529|6523|0
1626709080000|2021-07-19 15:38:00|6529.6|6523.6|6530.2|6524.2|6530.6|6524.6|6529.6|6523.6|0
1626709090000|2021-07-19 15:38:10|6530.4|6524.4|6530.7|6524.7|6531.1|6525.1|6530.4|6524.4|0
1626709100000|2021-07-19 15:38:20|6529.9|6523.9|6529.6|6523.6|6529.9|6523.9|6529.6|6523.6|0
1626709110000|2021-07-19 15:38:30|6529.2|6523.2|6525|6519|6529.2|6523.2|6524.6|6518.6|33
1626709120000|2021-07-19 15:38:40|6524.5|6518.5|6523.4|6517.4|6524.5|6518.5|6522.5|6516.5|0
1626709130000|2021-07-19 15:38:50|6523.5|6517.5|6521.2|6515.2|6523.5|6517.5|6521.2|6515.2|1
1626709140000|2021-07-19 15:39:00|6520.7|6514.7|6525.6|6519.6|6526.2|6520.2|6520.7|6514.7|0
1626709150000|2021-07-19 15:39:10|6526.1|6520.1|6532.1|6526.1|6532.1|6526.1|6526.1|6520.1|10
1626709160000|2021-07-19 15:39:20|6532.6|6526.6|6535.2|6529.2|6535.4|6529.4|6530.9|6524.9|15
1626709170000|2021-07-19 15:39:30|6534.9|6528.9|6535.1|6529.1|6535.7|6529.7|6533.7|6527.7|6
1626709180000|2021-07-19 15:39:40|6534.2|6528.2|6531.5|6525.5|6534.2|6528.2|6531.5|6525.5|0
1626709190000|2021-07-19 15:39:50|6530.6|6524.6|6530.4|6524.4|6530.9|6524.9|6530.4|6524.4|3
1626709200000|2021-07-19 15:40:00|6531.6|6525.6|6531.6|6525.6|6532.4|6526.4|6531.6|6525.6|10
1626709210000|2021-07-19 15:40:10|6531.5|6525.5|6530.4|6524.4|6533.9|6527.9|6529.4|6523.4|84
1626709220000|2021-07-19 15:40:20|6529.7|6523.7|6531.9|6525.9|6533.9|6527.9|6529.3|6523.3|20
1626709230000|2021-07-19 15:40:30|6531.4|6525.4|6530.9|6524.9|6531.4|6525.4|6530.7|6524.7|0
1626709240000|2021-07-19 15:40:40|6531|6525|6530.9|6524.9|6531.2|6525.2|6530.9|6524.9|0
1626709250000|2021-07-19 15:40:50|6530.7|6524.7|6530.2|6524.2|6530.7|6524.7|6530.2|6524.2|0
1626709260000|2021-07-19 15:41:00|6530|6524|6528.6|6522.6|6530|6524|6528.5|6522.5|11
1626709270000|2021-07-19 15:41:10|6529|6523|6531.8|6525.8|6531.8|6525.8|6529|6523|2
1626709280000|2021-07-19 15:41:20|6532|6526|6532.3|6526.3|6532.3|6526.3|6531.3|6525.3|0
1626709290000|2021-07-19 15:41:30|6533.2|6527.2|6530.5|6524.5|6534.6|6527.2|6530.5|6523.6|0
1626709300000|2021-07-19 15:41:40|6530.6|6524.6|6526.3|6520.3|6531|6525|6526.3|6520.3|3
1626709310000|2021-07-19 15:41:50|||||||||1
1626709320000|2021-07-19 15:42:00|6528.2|6522.2|6529.3|6523.3|6531.2|6523.3|6528.2|6520.8|1
1626709330000|2021-07-19 15:42:10|6531.2|6521.2|6534.9|6528.9|6537|6529.1|6528.7|6521.2|10
1626709340000|2021-07-19 15:42:20|6537|6527|6534.6|6528.6|6537.4|6529.5|6534.5|6527|1
1626709350000|2021-07-19 15:42:30|6535.1|6529.1|6534.6|6528.6|6537|6529.1|6534.1|6527|4
1626709360000|2021-07-19 15:42:40|6533.7|6527.7|6533.7|6527.7|6533.7|6527.7|6533.7|6527.7|0
1626709370000|2021-07-19 15:42:50|6533.2|6527.2|6535.7|6529.7|6535.7|6529.7|6533.2|6527.2|2
1626709380000|2021-07-19 15:43:00|6535.8|6529.8|6535.7|6529.7|6535.8|6529.8|6535.5|6529.5|10
1626709390000|2021-07-19 15:43:10|6535.6|6529.6|6534|6528|6535.6|6529.6|6534|6528|1
1626709400000|2021-07-19 15:43:20|6533.5|6527.5|6534|6528|6534.1|6528.1|6533.5|6527.5|0
1626709410000|2021-07-19 15:43:30|6533.7|6527.7|6536.3|6530.3|6539.6|6533.6|6533.7|6527.7|0
1626709420000|2021-07-19 15:43:40|6536|6530|6535|6529|6536|6530|6535|6529|0
1626709430000|2021-07-19 15:43:50|6534.8|6528.8|6537.8|6531.8|6538.5|6532.5|6534.6|6526.8|1
1626709440000|2021-07-19 15:44:00|6537.5|6531.5|6534|6528|6537.5|6531.5|6534|6528|2
1626709450000|2021-07-19 15:44:10|6533.8|6527.8|6533.5|6527.5|6535.3|6529.3|6533.5|6527.5|10
1626709460000|2021-07-19 15:44:20|6535.6|6529.6|6535.2|6529.2|6535.6|6529.6|6535.1|6529.1|5
1626709470000|2021-07-19 15:44:30|6535.1|6529.1|6536|6530|6536.8|6530.8|6535.1|6529.1|1
1626709480000|2021-07-19 15:44:40|6535.8|6529.8|6536.3|6530.3|6536.5|6530.5|6535.1|6529.1|4
1626709490000|2021-07-19 15:44:50|6536.5|6530.5|6532.6|6526.6|6540.2|6534.2|6531.6|6525.6|16
1626709500000|2021-07-19 15:45:00|6532.2|6526.2|6532.1|6526.1|6533.1|6527.1|6532.1|6526.1|2
1626709510000|2021-07-19 15:45:10|6531.6|6525.6|6528.6|6522.6|6531.6|6525.6|6528.2|6522.2|3
1626709520000|2021-07-19 15:45:20|6529.1|6523.1|6527.7|6521.7|6529.1|6523.1|6527.7|6521.7|0
1626709530000|2021-07-19 15:45:30|6529|6523|6529.1|6523.1|6529.1|6523.1|6527.7|6521.7|0
1626709540000|2021-07-19 15:45:40|6529|6523|6531.3|6525.3|6531.3|6525.3|6528.2|6522.2|5
1626709550000|2021-07-19 15:45:50|6530.7|6524.7|6531.3|6525.3|6531.3|6525.3|6530.7|6524.7|1
1626709560000|2021-07-19 15:46:00|6530.7|6524.7|6532.3|6526.3|6532.3|6526.3|6530.7|6524.7|10
1626709570000|2021-07-19 15:46:10|6532.2|6526.2|6531|6525|6532.2|6526.2|6531|6525|2
1626709580000|2021-07-19 15:46:20|6530.8|6524.8|6528.3|6522.3|6530.8|6524.8|6528.3|6522.3|5
1626709590000|2021-07-19 15:46:30|6527.5|6521.5|6526.1|6520.1|6527.5|6521.5|6526.1|6520.1|1
1626709600000|2021-07-19 15:46:40|6526.2|6520.2|6532.5|6526.5|6534.6|6528.6|6526.1|6520.1|47
1626709610000|2021-07-19 15:46:50|6531.7|6525.7|6527.2|6521.2|6531.7|6525.7|6526.8|6520.8|0
1626709620000|2021-07-19 15:47:00|6527.6|6521.6|6524.6|6518.6|6528.1|6522.1|6524.6|6518.6|4
1626709630000|2021-07-19 15:47:10|6525.6|6519.6|6525.4|6519.4|6526.3|6520.3|6525.1|6519.1|1
1626709640000|2021-07-19 15:47:20|6525.1|6519.1|6524.6|6518.6|6525.1|6519.1|6524.1|6518.1|2
1626709650000|2021-07-19 15:47:30|6525.4|6519.4|6527.7|6521.7|6527.7|6521.7|6525.4|6519.4|0
1626709660000|2021-07-19 15:47:40|6528|6522|6525.4|6519.4|6528|6522|6524.6|6518.6|0
1626709670000|2021-07-19 15:47:50|6525.3|6519.3|6525.7|6519.7|6525.7|6519.7|6525.3|6519.3|10
1626709680000|2021-07-19 15:48:00|6527.1|6521.1|6526.2|6520.2|6527.1|6521.1|6526.2|6520.2|0
1626709690000|2021-07-19 15:48:10|6526.1|6520.1|6527.5|6521.5|6528.5|6522.5|6526.1|6520.1|1
1626709700000|2021-07-19 15:48:20|6527|6521|6523.5|6517.5|6527|6521|6523.5|6517.5|8
1626709710000|2021-07-19 15:48:30|6524.6|6514.6|6524|6518|6524.6|6518|6521.7|6514.6|15
1626709720000|2021-07-19 15:48:40|6523.8|6517.8|6522.8|6516.8|6523.8|6517.8|6522.8|6516.8|0
1626709730000|2021-07-19 15:48:50|6523.1|6517.1|6522.9|6516.9|6523.1|6517.1|6522.9|6516.9|0
1626709740000|2021-07-19 15:49:00|6523.2|6517.2|6527.9|6521.9|6527.9|6521.9|6523.2|6517.2|0
1626709750000|2021-07-19 15:49:10|6528.1|6522.1|6528.1|6522.1|6528.1|6522.1|6528.1|6522.1|0
1626709760000|2021-07-19 15:49:20|6527.9|6521.9|6527.4|6521.4|6527.9|6521.9|6526.9|6520.9|0
1626709770000|2021-07-19 15:49:30|6526.9|6520.9|6528.4|6522.4|6528.4|6522.4|6526.9|6520.9|0
1626709780000|2021-07-19 15:49:40|6528.3|6522.3|6528.3|6522.3|6528.4|6522.4|6527.9|6521.9|10
1626709790000|2021-07-19 15:49:50|6528.4|6522.4|6535.8|6529.8|6535.8|6529.8|6528.4|6522.4|0
1626709800000|2021-07-19 15:50:00|6536.3|6530.3|6532.8|6526.8|6536.3|6530.3|6531.4|6525.4|0
1626709810000|2021-07-19 15:50:10|6532.3|6526.3|6530.8|6524.8|6532.3|6526.3|6528.8|6522.8|4
1626709820000|2021-07-19 15:50:20|6531.3|6525.3|6531.2|6525.2|6531.3|6525.3|6530.8|6524.8|23
1626709830000|2021-07-19 15:50:30|6531.3|6525.3|6531.7|6525.7|6531.8|6525.8|6530.8|6524.8|0
1626709840000|2021-07-19 15:50:40|6531.3|6525.3|6531|6525|6531.3|6525.3|6530.6|6524.6|0
1626709850000|2021-07-19 15:50:50|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|0
1626709860000|2021-07-19 15:51:00|6530.1|6524.1|6532.8|6526.8|6534.2|6528.2|6530.1|6524.1|55
1626709870000|2021-07-19 15:51:10|6532.9|6526.9|6535.6|6529.6|6536.1|6530.1|6532.9|6526.9|0
1626709880000|2021-07-19 15:51:20|6537.1|6531.1|6540.6|6534.6|6541.1|6535.1|6535.6|6529.6|1
1626709890000|2021-07-19 15:51:30|6539.8|6533.8|6531|6525|6539.8|6533.8|6530.1|6524.1|24
1626709900000|2021-07-19 15:51:40|6531.1|6525.1|6532.1|6526.1|6534.6|6528.6|6530.6|6524.6|34
1626709910000|2021-07-19 15:51:50|6532.8|6526.8|6535.1|6529.1|6536|6530|6532.8|6526.8|4
1626709920000|2021-07-19 15:52:00|6536|6530|6537.5|6531.5|6539.6|6533.6|6535.6|6529.6|22
1626709930000|2021-07-19 15:52:10|6537.4|6531.4|6536.9|6530.9|6537.7|6531.7|6536.9|6530.9|1
1626709940000|2021-07-19 15:52:20|6536.8|6530.8|6534.6|6528.6|6536.8|6530.8|6534.1|6528.1|42
1626709950000|2021-07-19 15:52:30|6534.5|6528.5|6534.6|6528.6|6534.9|6528.9|6534.1|6528.1|13
1626709960000|2021-07-19 15:52:40|6534.5|6528.5|6535|6529|6535.2|6529.2|6534.5|6528.5|5
1626709970000|2021-07-19 15:52:50|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|0
1626709980000|2021-07-19 15:53:00|6535.1|6529.1|6537.7|6531.7|6537.7|6531.7|6535.1|6529.1|25
1626709990000|2021-07-19 15:53:10|6538.2|6532.2|6545|6539|6545|6539|6538.2|6532.2|5
1626710000000|2021-07-19 15:53:20|6545.1|6539.1|6540.5|6534.5|6545.1|6539.1|6540.1|6534.1|10
1626710010000|2021-07-19 15:53:30|6540.8|6534.8|6541.3|6535.3|6541.8|6535.8|6540.2|6534.2|11
1626710020000|2021-07-19 15:53:40|6540.8|6534.8|6548.5|6542.5|6548.5|6542.5|6540.8|6534.8|1
1626710030000|2021-07-19 15:53:50|6548.8|6542.8|6553.1|6547.1|6553.1|6547.1|6548.8|6542.8|13
1626710040000|2021-07-19 15:54:00|6553.5|6547.5|6552.1|6546.1|6553.5|6547.5|6551|6545|11
1626710050000|2021-07-19 15:54:10|6552|6546|6553.1|6547.1|6553.6|6547.6|6551.1|6545.1|22
1626710060000|2021-07-19 15:54:20|6553.6|6547.6|6553.6|6547.6|6553.6|6547.6|6553.6|6547.6|0
1626710070000|2021-07-19 15:54:30|6553.7|6547.7|6556.6|6550.6|6556.6|6550.6|6553.6|6547.6|0
1626710080000|2021-07-19 15:54:40|6559.6|6553.6|6557.2|6551.2|6559.7|6553.7|6557.2|6551.2|2
1626710090000|2021-07-19 15:54:50|6556.7|6550.7|6561.7|6555.7|6561.7|6555.7|6556.7|6550.7|0
1626710100000|2021-07-19 15:55:00|6561.6|6555.6|6558.2|6552.2|6561.6|6555.6|6558.2|6552.2|1
1626710110000|2021-07-19 15:55:10|6557.7|6551.7|6561.7|6555.7|6562.1|6556.1|6557.7|6551.7|2
1626710120000|2021-07-19 15:55:20|6560.7|6554.7|6559.1|6553.1|6561.7|6555.7|6558.7|6552.7|10
1626710130000|2021-07-19 15:55:30|6558.7|6552.7|6557.9|6551.9|6558.7|6552.7|6557.9|6551.9|0
1626710140000|2021-07-19 15:55:40|6557.8|6551.8|6555.8|6549.8|6558.8|6552.8|6555.8|6549.8|0
1626710150000|2021-07-19 15:55:50|6555.3|6549.3|6555.3|6549.3|6555.3|6549.3|6555.3|6549.3|1
1626710160000|2021-07-19 15:56:00|6555.8|6549.8|6557.9|6551.9|6558.1|6552.1|6555.6|6549.6|10
1626710170000|2021-07-19 15:56:10|6558.2|6552.2|6559.2|6553.2|6559.2|6553.2|6558.2|6552.2|0
1626710180000|2021-07-19 15:56:20|6558.9|6552.9|6556.1|6550.1|6559.7|6553.7|6556.1|6550.1|2
1626710190000|2021-07-19 15:56:30|6556.8|6550.8|6558.3|6552.3|6558.3|6552.3|6556.4|6550.4|0
1626710200000|2021-07-19 15:56:40|6557.3|6551.3|6557.7|6551.7|6558.7|6552.7|6556.1|6550.1|3
1626710210000|2021-07-19 15:56:50|6557.2|6551.2|6557.2|6551.2|6557.2|6551.2|6557.2|6551.2|0
1626710220000|2021-07-19 15:57:00|6556.7|6550.7|6556.6|6550.6|6557.6|6551.6|6556.6|6550.6|0
1626710230000|2021-07-19 15:57:10|6556.5|6550.5|6556.5|6550.5|6556.5|6550.5|6556.5|6550.5|10
1626710240000|2021-07-19 15:57:20|6556.6|6550.6|6556.5|6550.5|6558|6552|6556|6550|0
1626710250000|2021-07-19 15:57:30|6556.3|6550.3|6556|6550|6556.3|6550.3|6556|6550|0
1626710260000|2021-07-19 15:57:40|6556.1|6550.1|6555.5|6549.5|6556.5|6550.5|6555.5|6549.5|0
1626710270000|2021-07-19 15:57:50|6556.6|6550.6|6556.1|6550.1|6556.6|6550.6|6556|6550|10
1626710280000|2021-07-19 15:58:00|6556.5|6550.5|6557.1|6551.1|6558|6552|6556.5|6550.5|0
1626710290000|2021-07-19 15:58:10|6556.7|6550.7|6554|6548|6556.7|6550.7|6554|6548|0
1626710300000|2021-07-19 15:58:20|6553.8|6547.8|6554|6548|6554|6548|6553.8|6547.8|0
1626710310000|2021-07-19 15:58:30|6553.5|6547.5|6552.6|6546.6|6553.5|6547.5|6552.1|6546.1|2
1626710320000|2021-07-19 15:58:40|6552.5|6546.5|6552.1|6546.1|6552.6|6546.6|6552.1|6546.1|1
1626710330000|2021-07-19 15:58:50|6552.2|6546.2|6552.1|6546.1|6552.2|6546.2|6552.1|6546.1|0
1626710340000|2021-07-19 15:59:00|6552.2|6546.2|6551.2|6545.2|6553.3|6547.3|6551.2|6545.2|11
1626710350000|2021-07-19 15:59:10|6551|6545|6547|6541|6552|6546|6547|6541|0
1626710360000|2021-07-19 15:59:20|6545.7|6539.7|6546.7|6540.7|6546.8|6540.8|6542.7|6536.7|1
1626710370000|2021-07-19 15:59:30|6546.3|6540.3|6547.3|6541.3|6547.3|6541.3|6543.6|6537.6|1
1626710380000|2021-07-19 15:59:40|6547.5|6541.5|6548.1|6542.1|6552.6|6546.6|6547.5|6541.5|18
1626710390000|2021-07-19 15:59:50|6548.2|6542.2|6552.3|6546.3|6552.3|6546.3|6547.6|6540.1|1
1626710400000|2021-07-19 16:00:00|6552.2|6546.2|6553.1|6547.1|6553.1|6547.1|6551.8|6545.8|0
1626710410000|2021-07-19 16:00:10|6553.7|6547.7|6558.3|6552.3|6558.3|6552.3|6553.7|6547.7|1
1626710420000|2021-07-19 16:00:20|6556.3|6550.3|6556|6550|6557.5|6551.5|6556|6550|0
1626710430000|2021-07-19 16:00:30|6556.3|6550.3|6556|6550|6557.8|6551.8|6556|6550|0
1626710440000|2021-07-19 16:00:40|6556.3|6550.3|6556.2|6550.2|6556.3|6550.3|6555.8|6549.8|0
1626710450000|2021-07-19 16:00:50|6556.3|6550.3|6550.8|6544.8|6556.3|6550.3|6550.8|6544.8|35
1626710460000|2021-07-19 16:01:00|6551|6545|6552.8|6546.8|6553.6|6547.6|6551|6545|3
1626710470000|2021-07-19 16:01:10|6553|6547|6552.8|6546.8|6553.5|6547.5|6552.8|6546.8|0
1626710480000|2021-07-19 16:01:20|6553.3|6547.3|6557.5|6551.5|6557.5|6551.5|6553.3|6547.3|1
1626710490000|2021-07-19 16:01:30|6557.8|6551.8|6558|6552|6558.5|6552.5|6557.6|6551.6|1
1626710500000|2021-07-19 16:01:40|6558.3|6552.3|6560.5|6554.5|6562.3|6556.3|6558|6552|6
1626710510000|2021-07-19 16:01:50|6559.8|6553.8|6560.2|6554.2|6560.7|6554.7|6559.2|6553.2|1
1626710520000|2021-07-19 16:02:00|6560.1|6554.1|6557.7|6551.7|6560.1|6554.1|6557.7|6551.7|1
1626710530000|2021-07-19 16:02:10|6557.6|6551.6|6559.6|6553.6|6560.1|6554.1|6557.6|6551.6|0
1626710540000|2021-07-19 16:02:20|6555.1|6549.1|6555.5|6549.5|6556.1|6549.5|6554.3|6546.1|1
1626710550000|2021-07-19 16:02:30|6556.3|6550.3|6553.6|6547.6|6556.3|6550.3|6553.1|6547.1|0
1626710560000|2021-07-19 16:02:40|6553.1|6547.1|6552.2|6546.2|6553.1|6547.1|6552.1|6546.1|0
1626710570000|2021-07-19 16:02:50|6552.1|6546.1|6553.6|6547.6|6554.1|6548.1|6551|6545|10
1626710580000|2021-07-19 16:03:00|6555|6549|6553.7|6547.7|6555.2|6549.2|6553.1|6547.1|3
1626710590000|2021-07-19 16:03:10|6553.8|6547.8|6553.7|6547.7|6553.8|6547.8|6553.7|6547.7|0
1626710600000|2021-07-19 16:03:20|6554.2|6548.2|6554.2|6548.2|6554.2|6548.2|6554.2|6548.2|0
1626710610000|2021-07-19 16:03:30|6554|6548|6553.7|6547.7|6554|6548|6553.6|6547.6|11
1626710620000|2021-07-19 16:03:40|6553.6|6547.6|6553.6|6547.6|6553.6|6547.6|6553.6|6547.6|0
1626710630000|2021-07-19 16:03:50|6553.3|6547.3|6549.3|6543.3|6553.3|6547.3|6549.3|6543.3|2
1626710640000|2021-07-19 16:04:00|6549.8|6543.8|6552.7|6546.7|6552.7|6546.7|6549.7|6543.7|0
1626710650000|2021-07-19 16:04:10|6552.2|6546.2|6548.7|6542.7|6552.7|6546.7|6548.7|6542.7|0
1626710660000|2021-07-19 16:04:20|6552.3|6546.3|6558.3|6552.3|6561.1|6555.1|6551.9|6545.9|4
1626710670000|2021-07-19 16:04:30|6558.2|6552.2|6556.7|6550.7|6558.2|6552.2|6556.7|6550.7|0
1626710680000|2021-07-19 16:04:40|6557.6|6551.6|6556.3|6550.3|6558.2|6552.2|6556.3|6550.3|10
1626710690000|2021-07-19 16:04:50|6556.7|6550.7|6556.3|6550.3|6556.7|6550.7|6556.3|6550.3|0
1626710700000|2021-07-19 16:05:00|6555.8|6549.8|6555.8|6549.8|6556.8|6550.8|6555.7|6549.7|2
1626710710000|2021-07-19 16:05:10|6556.3|6550.3|6555.8|6549.8|6556.3|6550.3|6555.7|6549.7|0
1626710720000|2021-07-19 16:05:20|6555.7|6549.7|6554.3|6548.3|6555.8|6549.8|6552.7|6546.7|10
1626710730000|2021-07-19 16:05:30|6554.6|6548.6|6554.3|6548.3|6554.6|6548.6|6554.3|6548.3|4
1626710740000|2021-07-19 16:05:40|6554.2|6548.2|6553.1|6547.1|6554.2|6548.2|6553.1|6547.1|0
1626710750000|2021-07-19 16:05:50|6552.7|6546.7|6552.7|6546.7|6553.7|6547.7|6552.7|6546.7|1
1626710760000|2021-07-19 16:06:00|6553.1|6547.1|6559.3|6553.3|6559.3|6553.3|6553.1|6547.1|15
1626710770000|2021-07-19 16:06:10|6556.9|6550.9|6548.6|6542.6|6557.1|6551.1|6546.8|6540.8|11
1626710780000|2021-07-19 16:06:20|6548.9|6542.9|6550.1|6544.1|6551.4|6545.4|6546.9|6540.9|5
1626710790000|2021-07-19 16:06:30|6549.3|6543.3|6553.6|6547.6|6553.6|6547.6|6549.3|6543.3|10
1626710800000|2021-07-19 16:06:40|6553.4|6547.4|6552.8|6546.8|6553.9|6547.9|6552.8|6546.8|0
1626710810000|2021-07-19 16:06:50|6552.3|6546.3|6553.8|6547.8|6554.7|6548.7|6552.3|6546.3|1
1626710820000|2021-07-19 16:07:00|6553.4|6547.4|6553.8|6547.8|6553.8|6547.8|6553.4|6547.4|1
1626710830000|2021-07-19 16:07:10|6554.4|6548.4|6555.2|6549.2|6555.8|6549.8|6554.4|6548.4|11
1626710840000|2021-07-19 16:07:20|6555.1|6549.1|6555.4|6549.4|6555.4|6549.4|6554.3|6548.3|0
1626710850000|2021-07-19 16:07:30|6555.9|6549.9|6556.9|6550.9|6556.9|6550.9|6555.9|6549.9|0
1626710860000|2021-07-19 16:07:40|6556.6|6550.6|6556.6|6550.6|6556.6|6550.6|6556.6|6550.6|0
1626710870000|2021-07-19 16:07:50|6557.1|6551.1|6556.6|6550.6|6557.1|6551.1|6556.6|6550.6|0
1626710880000|2021-07-19 16:08:00|6556.9|6550.9|6557.1|6551.1|6558.4|6552.4|6556.9|6550.9|0
1626710890000|2021-07-19 16:08:10|6556.9|6550.9|6555.6|6549.6|6556.9|6550.9|6554.2|6548.2|0
1626710900000|2021-07-19 16:08:20|6555.4|6549.4|6555.4|6549.4|6555.4|6549.4|6555.4|6549.4|13
1626710910000|2021-07-19 16:08:30|6555.9|6549.9|6555.6|6549.6|6556.3|6550.3|6555.6|6549.6|1
1626710920000|2021-07-19 16:08:40|6555.9|6549.9|6555.4|6549.4|6555.9|6549.9|6555.4|6549.4|0
1626710930000|2021-07-19 16:08:50|6559.7|6553.7|6559.3|6553.3|6559.7|6553.7|6559.3|6553.3|10
1626710940000|2021-07-19 16:09:00|6559.8|6553.8|6559.2|6553.2|6559.8|6553.8|6559.2|6553.2|10
1626710950000|2021-07-19 16:09:10|6561.8|6555.8|6560|6554|6561.8|6555.8|6559.5|6553.5|9
1626710960000|2021-07-19 16:09:20|6559.5|6553.5|6557.5|6551.5|6560|6554|6556.5|6550.5|1
1626710970000|2021-07-19 16:09:30|6557.9|6551.9|6558|6552|6558.8|6552.8|6557.9|6551.9|0
1626710980000|2021-07-19 16:09:40|6558.4|6552.4|6557.4|6551.4|6558.4|6552.4|6556.9|6550.9|0
1626710990000|2021-07-19 16:09:50|6557.5|6551.5|6557.4|6551.4|6557.9|6551.9|6557.4|6551.4|2
1626711000000|2021-07-19 16:10:00|6557.3|6551.3|6556|6550|6558.3|6552.3|6556|6550|13
1626711010000|2021-07-19 16:10:10|6555|6549|6556.9|6550.9|6556.9|6550.9|6555|6549|12
1626711020000|2021-07-19 16:10:20|6552.9|6546.9|6550.3|6544.3|6552.9|6546.9|6550.3|6544.3|18
1626711030000|2021-07-19 16:10:30|6549.8|6543.8|6552|6546|6552|6546|6549.4|6543.4|5
1626711040000|2021-07-19 16:10:40|6550.6|6544.6|6549.9|6543.9|6551|6545|6549.9|6543.9|0
1626711050000|2021-07-19 16:10:50|6546.5|6540.5|6545.9|6539.9|6546.5|6540.5|6545.9|6539.9|10
1626711060000|2021-07-19 16:11:00|6545.5|6539.5|6539.3|6533.3|6545.8|6539.8|6539.2|6533.2|15
1626711070000|2021-07-19 16:11:10|6539.2|6533.2|6544.8|6534.8|6544.8|6535.4|6539.2|6533.2|1
1626711080000|2021-07-19 16:11:20|6541.9|6535.9|6542.9|6536.9|6542.9|6536.9|6539.9|6533.9|0
1626711090000|2021-07-19 16:11:30|6543.9|6533.9|6540.9|6534.9|6543.9|6534.9|6539.9|6533.9|0
1626711100000|2021-07-19 16:11:40|6540.5|6534.5|6534.2|6528.2|6542.1|6536.1|6533.7|6527.7|19
1626711110000|2021-07-19 16:11:50|6534|6528|6537.3|6531.3|6537.9|6531.9|6533.5|6527.5|6
1626711120000|2021-07-19 16:12:00|6537.7|6531.7|6533.7|6527.7|6538.8|6531.7|6533.7|6527.7|0
1626711130000|2021-07-19 16:12:10|6533.8|6527.8|6532.2|6526.2|6533.8|6527.8|6532.2|6526.2|11
1626711140000|2021-07-19 16:12:20|6532.5|6526.5|6536.3|6530.3|6536.3|6530.3|6532.5|6525.9|5
1626711150000|2021-07-19 16:12:30|6536.5|6530.5|6542.9|6532.9|6542.9|6533.4|6535.5|6529|10
1626711160000|2021-07-19 16:12:40|6542.7|6532.7|6540.9|6530.9|6542.7|6532.7|6540.9|6530.9|0
1626711170000|2021-07-19 16:12:50|6541.3|6531.3|6537.3|6531.3|6541.3|6531.7|6537.2|6530.5|10
1626711180000|2021-07-19 16:13:00|6539.4|6529.4|6537.5|6531.5|6541.2|6532.7|6537.5|6529.4|0
1626711190000|2021-07-19 16:13:10|6536.2|6530.2|6537.3|6531.3|6537.7|6531.7|6535.7|6529.7|3
1626711200000|2021-07-19 16:13:20|6535.9|6529.9|6535.5|6529.5|6536.4|6530.4|6534.9|6528.9|3
1626711210000|2021-07-19 16:13:30|6535.1|6529.1|6535.5|6529.5|6535.5|6529.5|6534.8|6528.8|1
1626711220000|2021-07-19 16:13:40|6535.9|6529.9|6535.5|6529.5|6535.9|6529.9|6535.5|6529.5|0
1626711230000|2021-07-19 16:13:50|6536.4|6530.4|6535.8|6529.8|6536.4|6530.4|6535.8|6529.8|0
1626711240000|2021-07-19 16:14:00|6536|6530|6538.6|6532.6|6538.6|6532.6|6535.5|6529.5|11
1626711250000|2021-07-19 16:14:10|6537.1|6531.1|6540.4|6534.4|6540.5|6534.5|6537|6531|7
1626711260000|2021-07-19 16:14:20|6540|6534|6540.4|6534.4|6540.5|6534.5|6539.4|6533.4|6
1626711270000|2021-07-19 16:14:30|6540|6534|6540|6534|6540|6534|6539.5|6533.5|2
1626711280000|2021-07-19 16:14:40|6539.9|6533.9|6537.4|6531.4|6539.9|6533.9|6537.4|6531.4|13
1626711290000|2021-07-19 16:14:50|6536.6|6530.6|6536.4|6530.4|6536.6|6530.6|6535.8|6529.8|4
1626711300000|2021-07-19 16:15:00|6536.9|6530.9|6537.3|6531.3|6537.4|6531.4|6535.7|6529.7|2
1626711310000|2021-07-19 16:15:10|6537.2|6531.2|6541.9|6535.9|6541.9|6535.9|6537.2|6531.2|3
1626711320000|2021-07-19 16:15:20|6543|6537|6544.3|6538.3|6544.3|6538.3|6543|6537|3
1626711330000|2021-07-19 16:15:30|6542.4|6536.4|6545.8|6535.8|6549.3|6541.8|6542.4|6535.8|5
1626711340000|2021-07-19 16:15:40|6545.4|6535.4|6543.8|6537.8|6545.8|6538.6|6543.8|6535.4|0
1626711350000|2021-07-19 16:15:50|6543.6|6537.6|6540.6|6534.6|6543.6|6537.6|6540.3|6534.3|10
1626711360000|2021-07-19 16:16:00|6539.9|6533.9|6537.6|6531.6|6540.6|6534.6|6537.6|6531.6|1
1626711380000|2021-07-19 16:16:20|6539.9|6533.9|6541|6535|6541.1|6535.1|6537|6531|6
1626711390000|2021-07-19 16:16:30|6540.6|6534.6|6542.5|6536.5|6542.6|6536.6|6540.6|6534.6|10
1626711400000|2021-07-19 16:16:40|6542.9|6536.9|6543.1|6537.1|6546.8|6540.1|6542.8|6536.8|0
1626711420000|2021-07-19 16:17:00|6543.3|6537.3|6540.3|6534.3|6545.1|6537.3|6540.3|6534.3|0
1626711430000|2021-07-19 16:17:10|6540.4|6534.4|6534.1|6528.1|6540.4|6534.4|6534.1|6528.1|1
1626711440000|2021-07-19 16:17:20|6537.8|6527.8|6537.8|6527.8|6537.8|6527.8|6537.8|6527.8|0
1626711450000|2021-07-19 16:17:30|6538.3|6528.3|6538|6532|6542.8|6535.1|6537.5|6528.3|0
1626711460000|2021-07-19 16:17:40|6537|6531|6536|6530|6538.5|6531|6536|6528.5|10
1626711470000|2021-07-19 16:17:50|6536.4|6530.4|6536.1|6530.1|6536.8|6530.8|6536|6530|0
1626711480000|2021-07-19 16:18:00|6536.5|6530.5|6536.8|6530.8|6538.9|6531.5|6536.5|6528.9|0
1626711490000|2021-07-19 16:18:10|||||||||1
1626711500000|2021-07-19 16:18:20|6536.9|6530.9|6540.5|6534.5|6540.5|6534.5|6536.6|6530.6|17
1626711510000|2021-07-19 16:18:30|6540.4|6534.4|6536.6|6530.6|6542.4|6534.5|6536.6|6530.6|0
1626711530000|2021-07-19 16:18:50|6536.5|6530.5|6535.5|6529.5|6536.5|6530.5|6535.1|6529.1|0
1626711540000|2021-07-19 16:19:00|6535.6|6529.6|6539.5|6533.5|6539.6|6533.6|6535.6|6529.6|0
1626711550000|2021-07-19 16:19:10|6539|6533|6536.5|6530.5|6539|6533|6536.5|6530.5|1
1626711560000|2021-07-19 16:19:20|6536.6|6530.6|6536.6|6530.6|6539.1|6533.1|6536.6|6530.6|0
1626711570000|2021-07-19 16:19:30|6534|6528|6534.1|6528.1|6534.1|6528.1|6534|6528|4
1626711580000|2021-07-19 16:19:40|6535.4|6529.4|6535.4|6529.4|6539.4|6531.3|6534.9|6528.9|0
1626711590000|2021-07-19 16:19:50|6535.3|6529.3|6534.4|6528.4|6535.3|6529.3|6534.4|6528.4|0
1626711600000|2021-07-19 16:20:00|6534.3|6528.3|6535|6529|6538.4|6532.4|6534.3|6527|3
1626711610000|2021-07-19 16:20:10|6534.5|6528.5|6525.8|6519.8|6534.5|6528.5|6525.2|6519.2|5
1626711620000|2021-07-19 16:20:20|6526.8|6520.8|6524|6518|6526.8|6520.8|6523.9|6517.9|26
1626711630000|2021-07-19 16:20:30|6523.7|6517.7|6516.9|6510.9|6524.2|6518.2|6515.7|6509.7|14
1626711640000|2021-07-19 16:20:40|6516.5|6510.5|6514.1|6508.1|6516.8|6510.8|6514.1|6508.1|9
1626711650000|2021-07-19 16:20:50|6514.4|6508.4|6513.4|6507.4|6516.8|6510.8|6513.2|6507.2|11
1626711660000|2021-07-19 16:21:00|6513.9|6507.9|6517.4|6511.4|6517.9|6511.9|6513.2|6507.2|2
1626711670000|2021-07-19 16:21:10|6516.8|6510.8|6523.8|6517.8|6524.7|6518.7|6516.8|6510.8|3
1626711680000|2021-07-19 16:21:20|6523.3|6517.3|6521.9|6515.9|6523.3|6517.3|6521.9|6515.9|13
1626711690000|2021-07-19 16:21:30|6520.3|6514.3|6523.2|6517.2|6523.7|6517.7|6520.3|6514.3|1
1626711700000|2021-07-19 16:21:40|6523.3|6517.3|6522.7|6516.7|6524|6518|6522.5|6516.5|1
1626711710000|2021-07-19 16:21:50|6523|6517|6526|6520|6526.5|6520.5|6523|6517|0
1626711720000|2021-07-19 16:22:00|6525.5|6519.5|6527.5|6521.5|6528.2|6522.2|6525.5|6519.5|3
1626711730000|2021-07-19 16:22:10|6527.9|6521.9|6529.2|6523.2|6530.2|6524.2|6527.8|6521.8|12
1626711740000|2021-07-19 16:22:20|6529.3|6523.3|6527.9|6521.9|6530.2|6524.2|6527.8|6521.8|6
1626711750000|2021-07-19 16:22:30|6527.5|6521.5|6527.5|6521.5|6528|6522|6527.4|6521.4|1
1626711760000|2021-07-19 16:22:40|6530|6524|6531.5|6525.5|6531.5|6525.5|6530|6524|3
1626711770000|2021-07-19 16:22:50|6531|6525|6536.4|6530.4|6536.4|6530.4|6531|6525|0
1626711780000|2021-07-19 16:23:00|6535.5|6529.5|6531.2|6525.2|6535.5|6529.5|6530.5|6524.5|3
1626711790000|2021-07-19 16:23:10|6531.5|6525.5|6537.9|6531.9|6537.9|6531.9|6531.5|6525.5|1
1626711800000|2021-07-19 16:23:20|6540.8|6534.8|6537.8|6531.8|6542.4|6536.4|6537.8|6531.8|10
1626711810000|2021-07-19 16:23:30|6537.9|6531.9|6535|6529|6537.9|6531.9|6534.5|6528.5|1
1626711820000|2021-07-19 16:23:40|6535.2|6529.2|6535.2|6529.2|6535.2|6529.2|6535.2|6529.2|1
1626711830000|2021-07-19 16:23:50|6535|6529|6535|6529|6535.2|6529.2|6535|6529|0
1626711840000|2021-07-19 16:24:00|6535.3|6529.3|6539|6533|6539.4|6533.4|6535.3|6529.3|11
1626711850000|2021-07-19 16:24:10|6539.2|6533.2|6540.8|6534.8|6544.4|6537.3|6539.2|6533.2|4
1626711860000|2021-07-19 16:24:20|6539.9|6533.9|6537.5|6531.5|6539.9|6533.9|6536.8|6530.8|1
1626711870000|2021-07-19 16:24:30|6537.4|6531.4|6536.5|6530.5|6538|6532|6536.5|6530.5|1
1626711900000|2021-07-19 16:25:00|6536.8|6530.8|6538.7|6532.7|6539.4|6533.4|6536.8|6530.8|2
1626711910000|2021-07-19 16:25:10|6538.3|6532.3|6538.3|6532.3|6539.8|6533.8|6537.8|6531.8|10
1626711920000|2021-07-19 16:25:20|6538.2|6532.2|6541|6535|6541|6535|6537.3|6531.3|4
1626711930000|2021-07-19 16:25:30|6540.9|6534.9|6541|6535|6541|6535|6540.9|6534.9|1
1626711940000|2021-07-19 16:25:40|6540.9|6534.9|6540.8|6534.8|6540.9|6534.9|6537.8|6531.8|8
1626711950000|2021-07-19 16:25:50|6540.4|6534.4|6544.9|6538.9|6545.1|6539.1|6540.4|6534.4|4
1626711960000|2021-07-19 16:26:00|6545.2|6539.2|6542.9|6536.9|6545.2|6539.2|6542.4|6535|1
1626711970000|2021-07-19 16:26:10|6542.5|6536.5|6539.6|6533.6|6542.5|6536.5|6539.6|6533.6|0
1626711980000|2021-07-19 16:26:20|6542.6|6536.6|6543.1|6537.1|6543.1|6537.1|6542.6|6536.6|0
1626711990000|2021-07-19 16:26:30|6542.1|6536.1|6541.6|6535.6|6544.6|6537.1|6541.6|6534.6|0
1626712000000|2021-07-19 16:26:40|6541.1|6535.1|6537.7|6531.7|6541.1|6535.1|6537.4|6531.4|0
1626712010000|2021-07-19 16:26:50|6538.2|6532.2|6543.7|6537.7|6543.7|6537.7|6537.4|6531.4|0
1626712020000|2021-07-19 16:27:00|6542.2|6536.2|6540.9|6534.9|6542.2|6536.2|6540.9|6534.9|0
1626712030000|2021-07-19 16:27:10|6541.7|6535.7|6542.7|6536.7|6542.7|6536.7|6541.7|6535.7|5
1626712040000|2021-07-19 16:27:20|6542.9|6536.9|6545.7|6539.7|6545.7|6539.7|6542.9|6536.9|0
1626712050000|2021-07-19 16:27:30|6543.9|6537.9|6541.1|6535.1|6543.9|6537.9|6541.1|6535.1|1
1626712060000|2021-07-19 16:27:40|6542.2|6536.2|6544.2|6538.2|6544.2|6538.2|6542.2|6536.2|0
1626712070000|2021-07-19 16:27:50|6543.7|6537.7|6543.2|6537.2|6544.2|6538.2|6543.2|6537.2|0
1626712080000|2021-07-19 16:28:00|6542.2|6536.2|6541.7|6535.7|6542.7|6536.7|6540.9|6534.9|0
1626712090000|2021-07-19 16:28:10|6541.2|6535.2|6541.7|6535.7|6541.7|6535.7|6541.2|6535.2|0
1626712100000|2021-07-19 16:28:20|6541.6|6535.6|6540.2|6534.2|6541.6|6535.6|6537.3|6531.3|0
1626712110000|2021-07-19 16:28:30|6539.8|6533.8|6540.3|6534.3|6540.7|6534.7|6539.8|6533.8|0
1626712120000|2021-07-19 16:28:40|6537.7|6531.7|6537.7|6531.7|6537.7|6531.7|6537.7|6531.7|0
1626712130000|2021-07-19 16:28:50|6537.8|6531.8|6539.2|6533.2|6539.2|6533.2|6537.8|6531.8|0
1626712140000|2021-07-19 16:29:00|6539.3|6533.3|6535.5|6529.5|6539.7|6533.7|6535.5|6529.5|2
1626712150000|2021-07-19 16:29:10|6535.8|6529.8|6538.1|6532.1|6538.1|6532.1|6535.6|6529.6|5
1626712160000|2021-07-19 16:29:20|6538.8|6532.8|6539.2|6533.2|6540.3|6534.3|6537.8|6531.8|1
1626712170000|2021-07-19 16:29:30|6539.3|6533.3|6539.2|6533.2|6539.8|6533.8|6538.7|6532.7|0
1626712180000|2021-07-19 16:29:40|6537.8|6531.8|6538.3|6532.3|6539.3|6533.3|6537.8|6531.8|0
1626712190000|2021-07-19 16:29:50|6538.7|6532.7|6536.8|6530.8|6539.2|6533.2|6536.8|6530.8|0
1626712200000|2021-07-19 16:30:00|6536.1|6530.1|6539|6533|6539.6|6533.6|6536|6530|2
1626712210000|2021-07-19 16:30:10|6539.3|6533.3|6541.3|6535.3|6541.3|6535.3|6539.3|6533.3|0
1626712220000|2021-07-19 16:30:20|6541|6535|6536.5|6530.5|6541|6535|6536.5|6530.5|1
1626712230000|2021-07-19 16:30:30|6536.6|6530.6|6539.6|6533.6|6539.6|6533.6|6536.6|6530.6|1
1626712240000|2021-07-19 16:30:40|6539.7|6533.7|6540.4|6534.4|6540.4|6534.4|6539.7|6533.7|16
1626712250000|2021-07-19 16:30:50|6540.6|6534.6|6539.7|6533.7|6540.9|6534.9|6539.3|6533.3|0
1626712260000|2021-07-19 16:31:00|6540.4|6534.4|6541.8|6535.8|6541.9|6535.9|6540.4|6534.4|0
1626712270000|2021-07-19 16:31:10|6541.6|6535.6|6542.1|6536.1|6545.9|6539.9|6541.6|6535.6|4
1626712280000|2021-07-19 16:31:20|6541.9|6535.9|6537.2|6531.2|6541.9|6535.9|6537.2|6531.2|0
1626712290000|2021-07-19 16:31:30|6537.7|6531.7|6537.8|6531.8|6537.8|6531.8|6536.2|6530.2|1
1626712300000|2021-07-19 16:31:40|6538.3|6532.3|6536.8|6530.8|6538.3|6532.3|6536.8|6530.8|0
1626712310000|2021-07-19 16:31:50|6536.7|6530.7|6537.3|6531.3|6537.3|6531.3|6534.9|6528.9|0
1626712320000|2021-07-19 16:32:00|6537.4|6531.4|6536.8|6530.8|6538.9|6532.9|6536.4|6530.4|14
1626712330000|2021-07-19 16:32:10|6535.8|6529.8|6537.4|6531.4|6537.4|6531.4|6535.8|6529.8|2
1626712340000|2021-07-19 16:32:20|6537.9|6531.9|6535.3|6529.3|6539.2|6533.2|6535.3|6529.3|11
1626712350000|2021-07-19 16:32:30|6535.7|6529.7|6536.1|6530.1|6536.1|6530.1|6534.1|6528.1|1
1626712360000|2021-07-19 16:32:40|6535.9|6529.9|6536.2|6530.2|6536.2|6530.2|6535.6|6529.6|0
1626712370000|2021-07-19 16:32:50|6538.1|6532.1|6536.6|6530.6|6538.1|6532.1|6536.6|6530.6|0
1626712380000|2021-07-19 16:33:00|6537.1|6531.1|6537.1|6531.1|6537.1|6531.1|6536.4|6530.4|0
1626712390000|2021-07-19 16:33:10|6536.8|6530.8|6537.9|6531.9|6537.9|6531.9|6534.1|6528.1|0
1626712400000|2021-07-19 16:33:20|6538.1|6532.1|6535.1|6529.1|6539.1|6533.1|6534.1|6528.1|1
1626712410000|2021-07-19 16:33:30|6535.6|6529.6|6536.6|6530.6|6537.1|6531.1|6535.1|6529.1|0
1626712420000|2021-07-19 16:33:40|6536.7|6530.7|6536.7|6530.7|6536.7|6530.7|6536.6|6530.6|1
1626712430000|2021-07-19 16:33:50|6536.2|6530.2|6536.2|6530.2|6536.2|6530.2|6535.7|6529.7|0
1626712440000|2021-07-19 16:34:00|6538.7|6532.7|6538.2|6532.2|6538.7|6532.7|6538.2|6532.2|0
1626712450000|2021-07-19 16:34:10|6538.1|6532.1|6536.7|6530.7|6538.1|6532.1|6536.2|6530.2|0
1626712460000|2021-07-19 16:34:20|6536.6|6530.6|6536.6|6530.6|6536.6|6530.6|6536.6|6530.6|0
1626712470000|2021-07-19 16:34:30|6536.2|6530.2|6535.3|6529.3|6536.2|6530.2|6535.2|6529.2|0
1626712480000|2021-07-19 16:34:40|6535.7|6529.7|6533.7|6527.7|6536.2|6530.2|6533.7|6527.7|2
1626712490000|2021-07-19 16:34:50|6534.2|6528.2|6534.2|6528.2|6534.7|6528.7|6532.7|6526.7|2
1626712500000|2021-07-19 16:35:00|6533.8|6527.8|6533.8|6527.8|6533.8|6527.8|6533.8|6527.8|0
1626712510000|2021-07-19 16:35:10|6533.3|6527.3|6533.7|6527.7|6533.8|6527.8|6533.3|6527.3|1
1626712520000|2021-07-19 16:35:20|6536.3|6530.3|6532.5|6526.5|6536.3|6530.3|6532.5|6526.5|5
1626712530000|2021-07-19 16:35:30|6532.4|6526.4|6533|6527|6533|6527|6531.7|6525.7|3
1626712540000|2021-07-19 16:35:40|6532.9|6526.9|6532.3|6526.3|6532.9|6526.9|6529.8|6523.8|4
1626712550000|2021-07-19 16:35:50|6532.4|6526.4|6532.4|6526.4|6532.8|6526.8|6531.2|6525.2|0
1626712560000|2021-07-19 16:36:00|6532.3|6526.3|6529.8|6523.8|6532.8|6526.8|6529.8|6523.8|0
1626712570000|2021-07-19 16:36:10|6529.3|6523.3|6520.8|6514.8|6529.3|6523.3|6520.4|6514.4|6
1626712580000|2021-07-19 16:36:20|6520.7|6514.7|6516.4|6510.4|6520.7|6514.7|6516.4|6508.9|8
1626712590000|2021-07-19 16:36:30|6517.1|6511.1|6516.1|6510.1|6517.1|6511.1|6516.1|6510.1|0
1626712600000|2021-07-19 16:36:40|6515.6|6509.6|6518.8|6512.8|6518.8|6512.8|6515.6|6509.6|2
1626712610000|2021-07-19 16:36:50|6518.9|6512.9|6521.4|6511.4|6522.4|6513.3|6518.9|6511.4|1
1626712620000|2021-07-19 16:37:00|6521.5|6511.5|6522.8|6512.8|6522.8|6514.7|6519.8|6511.5|0
1626712630000|2021-07-19 16:37:10|6523.3|6513.3|6523.2|6513.2|6523.3|6513.3|6523.2|6513.2|0
1626712640000|2021-07-19 16:37:20|6522.9|6512.9|6525.3|6510.3|6525.3|6512.9|6522.9|6510.3|0
1626712650000|2021-07-19 16:37:30|6522.7|6512.7|6522.3|6516.3|6522.7|6516.3|6520.6|6512.3|0
1626712660000|2021-07-19 16:37:40|6522.8|6512.8|6522.8|6512.8|6523.2|6515.3|6521.3|6512.8|0
1626712670000|2021-07-19 16:37:50|6523.3|6513.3|6524.2|6514.2|6525.7|6514.2|6523.3|6510.7|0
1626712680000|2021-07-19 16:38:00|6523.8|6513.8|6522.7|6516.7|6526.2|6518.7|6522.3|6513.8|0
1626712690000|2021-07-19 16:38:10|6525.5|6515.5|6518.7|6512.7|6525.5|6516.7|6518.7|6511.2|0
1626712700000|2021-07-19 16:38:20|6518.8|6512.8|6521.8|6515.8|6524.3|6518.3|6518.8|6512.8|3
1626712710000|2021-07-19 16:38:30|6522.5|6516.5|6523.8|6517.8|6524.4|6517.8|6522.3|6514.4|0
1626712720000|2021-07-19 16:38:40|6523.4|6517.4|6516.9|6510.9|6523.4|6517.4|6516.4|6510.4|2
1626712730000|2021-07-19 16:38:50|6517.3|6511.3|6518.9|6512.9|6520.4|6512.9|6517.3|6509.8|0
1626712740000|2021-07-19 16:39:00|6520.8|6510.8|6523.3|6517.3|6525.8|6517.5|6518.9|6510.4|0
1626712750000|2021-07-19 16:39:10|6522.9|6516.9|6525|6515|6525|6516.9|6521.6|6515|0
1626712760000|2021-07-19 16:39:20|6525.1|6515.1|6525.4|6515.4|6525.9|6515.9|6525.1|6515.1|0
1626712770000|2021-07-19 16:39:30|6523.2|6517.2|6523.8|6517.8|6523.8|6517.8|6523.2|6517.2|0
1626712780000|2021-07-19 16:39:40|6523.4|6517.4|6523.4|6517.4|6523.4|6517.4|6523.4|6517.4|0
1626712800000|2021-07-19 16:40:00|6523.5|6517.5|6524.5|6518.5|6525.8|6519.8|6523.5|6517.5|0
1626712810000|2021-07-19 16:40:10|6525.3|6519.3|6526.9|6520.9|6527.9|6521.9|6524.9|6518.9|0
1626712820000|2021-07-19 16:40:20|6524.9|6518.9|6526.4|6516.4|6526.4|6518.9|6524.5|6516.4|0
1626712830000|2021-07-19 16:40:30|6523.9|6517.9|6525.8|6519.8|6525.8|6519.8|6523.9|6517.9|0
1626712840000|2021-07-19 16:40:40|6524.9|6518.9|6523.9|6517.9|6528.4|6519.9|6523.9|6516.4|0
1626712850000|2021-07-19 16:40:50|6525.8|6515.8|6523.1|6517.1|6525.8|6518.3|6523.1|6515.8|0
1626712860000|2021-07-19 16:41:00|6522.8|6516.8|6526.9|6520.9|6527.3|6521.3|6522.8|6515|0
1626712870000|2021-07-19 16:41:10|6525.8|6519.8|6527.4|6517.4|6527.4|6519.8|6524.4|6517.4|1
1626712880000|2021-07-19 16:41:20|6525.3|6519.3|6527.4|6517.4|6527.4|6519.3|6524.9|6517.4|0
1626712890000|2021-07-19 16:41:30|6525.3|6519.3|6524.9|6518.9|6525.3|6519.3|6524.9|6518.9|0
1626712900000|2021-07-19 16:41:40|6527|6517|6527|6517|6527|6517|6527|6517|0
1626712910000|2021-07-19 16:41:50|6527.4|6517.4|6522.4|6516.4|6527.4|6518.9|6521.9|6515.9|1
1626712920000|2021-07-19 16:42:00|6522.3|6516.3|6519.9|6513.9|6526.5|6518.9|6518|6512|0
1626712930000|2021-07-19 16:42:10|6520.6|6514.6|6521.4|6511.4|6521.4|6514.6|6518|6511.4|0
1626712940000|2021-07-19 16:42:20|6519.6|6513.6|6518.5|6512.5|6521.4|6514.4|6518.5|6511.4|0
1626712950000|2021-07-19 16:42:30|6518|6512|6517.5|6511.5|6518|6512|6517.1|6511.1|0
1626712960000|2021-07-19 16:42:40|6517.7|6511.7|6521.4|6511.4|6521.4|6511.7|6517.7|6511.4|0
1626712970000|2021-07-19 16:42:50|6518.9|6512.9|6515|6509|6518.9|6512.9|6514.9|6508.9|15
1626712980000|2021-07-19 16:43:00|6514.9|6508.9|6516.1|6510.1|6516.6|6510.6|6513.3|6507.3|14
1626712990000|2021-07-19 16:43:10|6515.2|6509.2|6514.7|6508.7|6515.2|6509.2|6514.7|6508.7|0
1626713000000|2021-07-19 16:43:20|6514.2|6508.2|6515.1|6509.1|6515.1|6509.1|6513.3|6507.3|13
1626713010000|2021-07-19 16:43:30|6515.2|6509.2|6515.1|6509.1|6516.5|6510.5|6515.1|6509.1|0
1626713020000|2021-07-19 16:43:40|6514.6|6508.6|6513.9|6507.9|6515.6|6509.6|6513.9|6507.9|11
1626713030000|2021-07-19 16:43:50|6514|6508|6513.9|6507.9|6515.7|6509.7|6513.7|6507.7|0
1626713040000|2021-07-19 16:44:00|6514.2|6508.2|6517.4|6511.4|6518|6512|6514.2|6508.2|0
1626713050000|2021-07-19 16:44:10|6518.9|6512.9|6519.9|6513.9|6519.9|6513.9|6518|6509.9|0
1626713060000|2021-07-19 16:44:20|6520.7|6514.7|6522.7|6516.7|6522.7|6516.7|6520.7|6514.7|0
1626713070000|2021-07-19 16:44:30|6521.9|6515.9|6523.1|6517.1|6524.4|6518.4|6521|6515|0
1626713080000|2021-07-19 16:44:40|6522.7|6516.7|6525.5|6519.5|6529.5|6521.4|6522.7|6516.7|2
1626713090000|2021-07-19 16:44:50|6525.9|6519.9|6522.6|6516.6|6525.9|6519.9|6522.5|6516.5|2
1626713100000|2021-07-19 16:45:00|6522.7|6516.7|6526|6520|6526.5|6520.5|6522.7|6516.7|0
1626713110000|2021-07-19 16:45:10|6526.1|6520.1|6526|6520|6527|6521|6525.4|6519.4|0
1626713120000|2021-07-19 16:45:20|6525.9|6519.9|6524.5|6518.5|6525.9|6519.9|6521.2|6515.2|0
1626713130000|2021-07-19 16:45:30|6524.1|6518.1|6524.1|6518.1|6524.1|6518.1|6524.1|6518.1|0
1626713140000|2021-07-19 16:45:40|6523.2|6517.2|6522.2|6516.2|6523.2|6517.2|6522.1|6516.1|0
1626713150000|2021-07-19 16:45:50|6522.3|6516.3|6523.5|6517.5|6523.6|6517.6|6522.3|6516.3|0
1626713160000|2021-07-19 16:46:00|6522.7|6516.7|6519.7|6513.7|6522.7|6516.7|6519.6|6513.6|0
1626713170000|2021-07-19 16:46:10|6522.1|6516.1|6523.6|6517.6|6524.6|6518.6|6522.1|6516.1|0
1626713180000|2021-07-19 16:46:20|6523.5|6517.5|6523.5|6517.5|6523.5|6517.5|6523.5|6517.5|0
1626713190000|2021-07-19 16:46:30|6523.6|6517.6|6525|6519|6526|6520|6523.6|6517.6|0
1626713200000|2021-07-19 16:46:40|6524.5|6518.5|6524.5|6518.5|6524.9|6518.9|6524.5|6518.5|0
1626713210000|2021-07-19 16:46:50|6524.1|6518.1|6520.1|6514.1|6524.1|6518.1|6520.1|6514.1|1
1626713220000|2021-07-19 16:47:00|6520.5|6514.5|6525|6519|6525.5|6519.5|6520.5|6514.5|1
1626713230000|2021-07-19 16:47:10|6525.5|6519.5|6525|6519|6525.7|6519.7|6524.6|6518.6|1
1626713240000|2021-07-19 16:47:20|6524.6|6518.6|6523.6|6517.6|6524.6|6518.6|6523.6|6517.6|1
1626713250000|2021-07-19 16:47:30|6523.2|6517.2|6520.1|6514.1|6523.2|6517.2|6520.1|6514.1|0
1626713260000|2021-07-19 16:47:40|6519.5|6513.5|6520.2|6514.2|6520.7|6514.7|6519.5|6513.5|0
1626713270000|2021-07-19 16:47:50|6521|6515|6524.5|6518.5|6525.5|6519.5|6521|6515|8
1626713280000|2021-07-19 16:48:00|6524|6518|6521.7|6515.7|6524.5|6518.5|6520.8|6514.8|0
1626713290000|2021-07-19 16:48:10|6522.1|6516.1|6522.1|6516.1|6522.1|6516.1|6522.1|6516.1|1
1626713300000|2021-07-19 16:48:20|6523|6517|6520.2|6514.2|6523.1|6517.1|6519.3|6513.3|0
1626713310000|2021-07-19 16:48:30|6520.7|6514.7|6519.2|6513.2|6520.7|6514.7|6519.1|6513.1|6
1626713320000|2021-07-19 16:48:40|6520.6|6514.6|6521.5|6515.5|6522|6516|6520.6|6514.6|0
1626713330000|2021-07-19 16:48:50|6521.2|6515.2|6519.6|6513.6|6521.2|6515.2|6519.6|6513.6|0
1626713340000|2021-07-19 16:49:00|6520.1|6514.1|6520.1|6514.1|6520.1|6514.1|6520.1|6514.1|0
1626713350000|2021-07-19 16:49:10|6519.7|6513.7|6520.1|6514.1|6520.1|6514.1|6519.7|6513.7|0
1626713360000|2021-07-19 16:49:20|6519.6|6513.6|6519.6|6513.6|6519.6|6513.6|6519.6|6513.6|5
1626713370000|2021-07-19 16:49:30|6519.5|6513.5|6519.2|6513.2|6519.6|6513.6|6519.2|6513.2|3
1626713380000|2021-07-19 16:49:40|6519.1|6513.1|6515.1|6509.1|6519.2|6513.2|6515.1|6509.1|2
1626713390000|2021-07-19 16:49:50|6515.5|6509.5|6515.6|6509.6|6516.5|6510.5|6515.5|6509.5|2
1626713400000|2021-07-19 16:50:00|6516|6510|6514.7|6508.7|6516|6510|6513.7|6507.7|3
1626713410000|2021-07-19 16:50:10|6514.8|6508.8|6515|6509|6517.6|6511.6|6514.8|6508.8|1
1626713420000|2021-07-19 16:50:20|6514.5|6508.5|6514.8|6508.8|6515.6|6509.6|6514.5|6508.5|15
1626713430000|2021-07-19 16:50:30|6514|6508|6513.3|6507.3|6514|6508|6513.3|6507.3|2
1626713440000|2021-07-19 16:50:40|6513.2|6507.2|6511.7|6505.7|6513.5|6507.5|6511.7|6505.7|7
1626713460000|2021-07-19 16:51:00|6508.7|6502.7|6507.9|6501.9|6509.2|6503.2|6507.9|6501.9|10
1626713470000|2021-07-19 16:51:10|6508.7|6502.7|6508.8|6502.8|6508.8|6502.8|6508.7|6502.7|0
1626713480000|2021-07-19 16:51:20|6509.6|6503.6|6508.1|6502.1|6509.7|6503.7|6508.1|6502.1|0
1626713490000|2021-07-19 16:51:30|6507.2|6501.2|6508.7|6502.7|6508.7|6502.7|6507.1|6501.1|2
1626713500000|2021-07-19 16:51:40|6508.3|6502.3|6510|6504|6510.6|6504.6|6507.8|6501.8|3
1626713510000|2021-07-19 16:51:50|6510.7|6504.7|6509.3|6503.3|6510.7|6504.7|6509.3|6503.3|5
1626713520000|2021-07-19 16:52:00|6509.7|6503.7|6506.9|6500.9|6509.7|6503.7|6505.6|6499.6|20
1626713530000|2021-07-19 16:52:10|6507.3|6501.3|6506.9|6500.9|6507.3|6501.3|6506.9|6500.9|0
1626713540000|2021-07-19 16:52:20|6506.8|6500.8|6507.1|6501.1|6507.4|6501.4|6505.4|6499.4|4
1626713550000|2021-07-19 16:52:30|6507.4|6501.4|6505.3|6499.3|6508.3|6502.3|6504.3|6498.3|4
1626713560000|2021-07-19 16:52:40|6506.1|6500.1|6505.9|6499.9|6506.1|6500.1|6505.9|6499.9|0
1626713570000|2021-07-19 16:52:50|6505.3|6499.3|6505.3|6499.3|6506.1|6500.1|6504.7|6498.7|0
1626713580000|2021-07-19 16:53:00|6505.7|6499.7|6509.9|6503.9|6510.1|6504.1|6505.7|6499.7|1
1626713590000|2021-07-19 16:53:10|6509.8|6503.8|6514.9|6508.9|6514.9|6508.9|6509.7|6503.7|2
1626713600000|2021-07-19 16:53:20|6514.8|6508.8|6509.1|6503.1|6514.8|6508.8|6509.1|6503.1|2
1626713610000|2021-07-19 16:53:30|6507.2|6501.2|6507.2|6501.2|6507.2|6501.2|6507.2|6501.2|0
1626713620000|2021-07-19 16:53:40|6503.3|6497.3|6502.7|6496.7|6503.3|6497.3|6502.7|6496.7|6
1626713630000|2021-07-19 16:53:50|6503.5|6497.5|6503|6497|6505.1|6499.1|6502.6|6496.6|3
1626713640000|2021-07-19 16:54:00|6503.1|6497.1|6502.6|6496.6|6504.7|6498.7|6501.8|6495.8|11
1626713650000|2021-07-19 16:54:10|6503.1|6497.1|6504.4|6498.4|6504.4|6498.4|6502.6|6496.6|0
1626713660000|2021-07-19 16:54:20|6505.4|6499.4|6507.1|6501.1|6507.1|6501.1|6504.9|6498.9|1
1626713670000|2021-07-19 16:54:30|6507.2|6501.2|6509.4|6503.4|6509.4|6503.4|6507.2|6501.2|0
1626713680000|2021-07-19 16:54:40|6507.4|6501.4|6506.1|6500.1|6507.4|6501.4|6505.7|6499.7|2
1626713690000|2021-07-19 16:54:50|6505.9|6499.9|6508.4|6502.4|6508.4|6502.4|6505.9|6499.9|0
1626713700000|2021-07-19 16:55:00|6508.3|6502.3|6504.9|6498.9|6508.4|6502.4|6504.4|6498.4|0
1626713710000|2021-07-19 16:55:10|6505.1|6499.1|6506.4|6500.4|6509.4|6503.4|6505.1|6499.1|5
1626713720000|2021-07-19 16:55:20|6506.6|6500.6|6503.9|6497.9|6507.2|6501.2|6502.7|6496.7|0
1626713730000|2021-07-19 16:55:30|6504.1|6498.1|6506.6|6500.6|6506.6|6500.6|6504.1|6498.1|0
1626713740000|2021-07-19 16:55:40|6505.1|6499.1|6502.1|6496.1|6507.1|6501.1|6502.1|6496.1|7
1626713750000|2021-07-19 16:55:50|6503|6497|6502.1|6496.1|6503|6497|6501.7|6495.7|11
1626713760000|2021-07-19 16:56:00|6502|6496|6504|6498|6504|6498|6502|6496|0
1626713770000|2021-07-19 16:56:10|6503.7|6497.7|6504|6498|6504|6498|6503.6|6497.6|0
1626713780000|2021-07-19 16:56:20|6503.2|6497.2|6504.6|6498.6|6504.6|6498.6|6503.2|6497.2|1
1626713790000|2021-07-19 16:56:30|6504.7|6498.7|6507.3|6501.3|6507.3|6501.3|6504.7|6498.7|0
1626713800000|2021-07-19 16:56:40|6507.4|6501.4|6511.8|6505.8|6512.2|6506.2|6506.9|6500.9|4
1626713810000|2021-07-19 16:56:50|6511.7|6505.7|6513.6|6507.6|6514.1|6508.1|6510.3|6504.3|2
1626713820000|2021-07-19 16:57:00|6512.2|6506.2|6512.7|6506.7|6513.9|6507.9|6512.1|6506.1|3
1626713830000|2021-07-19 16:57:10|6512.1|6506.1|6513.7|6507.7|6513.7|6507.7|6511.4|6505.4|15
1626713840000|2021-07-19 16:57:20|6512.6|6506.6|6510.7|6504.7|6512.6|6506.6|6510.7|6504.7|0
1626713850000|2021-07-19 16:57:30|6508.6|6502.6|6503.7|6497.7|6508.6|6502.6|6503.7|6495.6|2
1626713860000|2021-07-19 16:57:40|6504.2|6498.2|6504.2|6498.2|6504.6|6498.6|6504.2|6498.2|0
1626713870000|2021-07-19 16:57:50|6504.6|6498.6|6502.4|6496.4|6504.6|6498.6|6502.4|6496.4|0
1626713880000|2021-07-19 16:58:00|6502.9|6496.9|6503.9|6497.9|6504.4|6498.4|6502.9|6496.9|0
1626713890000|2021-07-19 16:58:10|6504.3|6498.3|6503.4|6497.4|6504.4|6498.4|6503.4|6497.4|0
1626713900000|2021-07-19 16:58:20|6503.3|6497.3|6501.8|6495.8|6503.3|6497.3|6501.8|6495.8|2
1626713910000|2021-07-19 16:58:30|6501.7|6495.7|6502.1|6496.1|6502.1|6496.1|6501.7|6495.7|0
1626713920000|2021-07-19 16:58:40|6502|6496|6502.5|6496.5|6502.5|6496.5|6502|6496|0
1626713930000|2021-07-19 16:58:50|6502.3|6496.3|6501.6|6495.6|6502.3|6496.3|6501.6|6495.6|0
1626713940000|2021-07-19 16:59:00|6501.5|6495.5|6504.3|6498.3|6504.3|6498.3|6501.5|6495.5|1
1626713950000|2021-07-19 16:59:10|6504.5|6498.5|6505.6|6499.6|6506|6500|6504.5|6498.5|0
1626713960000|2021-07-19 16:59:20|6506|6500|6503.1|6497.1|6506.1|6500.1|6502.7|6496.7|0
1626713970000|2021-07-19 16:59:30|6504|6498|6508.2|6502.2|6508.7|6502.7|6504|6498|7
1626713980000|2021-07-19 16:59:40|6507.8|6501.8|6507.8|6501.8|6507.8|6501.8|6507.7|6501.7|0
1626713990000|2021-07-19 16:59:50|6506.9|6500.9|6505.3|6499.3|6506.9|6500.9|6504.7|6498.7|1
1626714000000|2021-07-19 17:00:00|6505.7|6499.7|6504.6|6498.6|6505.7|6499.7|6504.1|6498.1|0
1626714010000|2021-07-19 17:00:10|6504.7|6498.7|6504.7|6498.7|6504.7|6498.7|6504.7|6498.7|4
1626714020000|2021-07-19 17:00:20|6506.7|6500.7|6508.6|6502.6|6509.9|6503.9|6506.7|6500.7|7
1626714030000|2021-07-19 17:00:30|6509.1|6503.1|6509.2|6503.2|6509.2|6503.2|6508.2|6502.2|0
1626714040000|2021-07-19 17:00:40|6508.6|6502.6|6505.6|6499.6|6509.1|6503.1|6505.6|6499.6|1
1626714050000|2021-07-19 17:00:50|6505.7|6499.7|6505.8|6499.8|6505.8|6499.8|6505.6|6499.6|0
1626714060000|2021-07-19 17:01:00|6506.2|6500.2|6506.2|6500.2|6507.3|6501.3|6505.7|6499.7|0
1626714070000|2021-07-19 17:01:10|6506.9|6500.9|6506.6|6500.6|6507.4|6501.4|6506.4|6500.4|2
1626714080000|2021-07-19 17:01:20|6506.7|6500.7|6507.1|6501.1|6509.9|6503.9|6506.7|6500.7|1
1626714090000|2021-07-19 17:01:30|6507.6|6501.6|6507.1|6501.1|6509.9|6503.9|6507.1|6501.1|0
1626714100000|2021-07-19 17:01:40|6506.7|6500.7|6506.2|6500.2|6506.7|6500.7|6506.2|6500.2|0
1626714110000|2021-07-19 17:01:50|6506.3|6500.3|6506.2|6500.2|6506.7|6500.7|6506.2|6500.2|0
1626714120000|2021-07-19 17:02:00|6508.6|6502.6|6509.2|6503.2|6510.1|6504.1|6507.6|6501.6|1
1626714130000|2021-07-19 17:02:10|6509.1|6503.1|6507.8|6501.8|6509.1|6503.1|6507.3|6501.3|1
1626714140000|2021-07-19 17:02:20|6507.7|6501.7|6510.6|6504.6|6510.6|6504.6|6506.8|6500.8|4
1626714150000|2021-07-19 17:02:30|6510.3|6504.3|6507.7|6501.7|6512.7|6506.7|6507.7|6501.7|0
1626714160000|2021-07-19 17:02:40|6508.1|6502.1|6508.1|6502.1|6508.4|6502.4|6507.6|6501.6|1
1626714170000|2021-07-19 17:02:50|6507.9|6501.9|6504.8|6498.8|6507.9|6501.9|6504.8|6498.8|17
1626714180000|2021-07-19 17:03:00|6504.4|6498.4|6507.1|6501.1|6507.1|6501.1|6503.6|6497.6|3
1626714190000|2021-07-19 17:03:10|6506.7|6500.7|6505.6|6499.6|6507.1|6501.1|6505.6|6499.6|3
1626714200000|2021-07-19 17:03:20|6505.9|6499.9|6505.6|6499.6|6505.9|6499.9|6505.6|6499.6|0
1626714210000|2021-07-19 17:03:30|6505.2|6499.2|6505.2|6499.2|6505.6|6499.6|6504.7|6498.7|0
1626714220000|2021-07-19 17:03:40|6505.1|6499.1|6504.7|6498.7|6505.1|6499.1|6504.7|6498.7|0
1626714230000|2021-07-19 17:03:50|6505.4|6499.4|6503.6|6497.6|6505.8|6499.8|6503.6|6497.6|2
1626714240000|2021-07-19 17:04:00|6504.1|6498.1|6507.7|6501.7|6507.7|6501.7|6500.4|6494.4|6
1626714250000|2021-07-19 17:04:10|6505.7|6499.7|6505.2|6499.2|6506.2|6500.2|6505.2|6499.2|3
1626714260000|2021-07-19 17:04:20|6505.8|6499.8|6506.9|6500.9|6506.9|6500.9|6505.8|6499.8|0
1626714270000|2021-07-19 17:04:30|6508.3|6502.3|6507.2|6501.2|6508.3|6502.3|6505.3|6499.3|14
1626714280000|2021-07-19 17:04:40|6507.1|6501.1|6505.8|6499.8|6507.1|6501.1|6505.3|6499.3|0
1626714290000|2021-07-19 17:04:50|6505.4|6499.4|6507.8|6501.8|6508.2|6502.2|6505.2|6499.2|0
1626714300000|2021-07-19 17:05:00|6508.2|6502.2|6507.2|6501.2|6509.2|6503.2|6507.2|6501.2|1
1626714310000|2021-07-19 17:05:10|6507.3|6501.3|6506.3|6500.3|6507.3|6501.3|6505.7|6499.7|1
1626714320000|2021-07-19 17:05:20|6506.4|6500.4|6507.7|6501.7|6510.2|6504.2|6506.4|6500.4|1
1626714330000|2021-07-19 17:05:30|6506.8|6500.8|6505.8|6499.8|6507.7|6501.7|6505.8|6499.8|10
1626714340000|2021-07-19 17:05:40|6505.7|6499.7|6505.8|6499.8|6505.8|6499.8|6505.3|6499.3|0
1626714350000|2021-07-19 17:05:50|6505.3|6499.3|6505.8|6499.8|6505.8|6499.8|6505.3|6499.3|1
1626714360000|2021-07-19 17:06:00|6505.7|6499.7|6505.4|6499.4|6505.9|6499.9|6504.3|6498.3|4
1626714370000|2021-07-19 17:06:10|6505.3|6499.3|6506.8|6500.8|6508.7|6502.7|6505.3|6499.3|8
1626714380000|2021-07-19 17:06:20|6507.2|6501.2|6505.3|6499.3|6507.2|6501.2|6505.3|6499.3|2
1626714390000|2021-07-19 17:06:30|6505.7|6499.7|6505.8|6499.8|6505.8|6499.8|6504.7|6498.7|3
1626714400000|2021-07-19 17:06:40|6505.2|6499.2|6507.3|6501.3|6507.3|6501.3|6505.2|6499.2|2
1626714410000|2021-07-19 17:06:50|6507.2|6501.2|6506.8|6500.8|6507.2|6501.2|6506.8|6500.8|1
1626714420000|2021-07-19 17:07:00|6507.2|6501.2|6506.2|6500.2|6509.3|6503.3|6504.7|6498.7|4
1626714430000|2021-07-19 17:07:10|6505.8|6499.8|6506.3|6500.3|6506.3|6500.3|6505.8|6499.8|0
1626714440000|2021-07-19 17:07:20|6508.7|6502.7|6509.2|6503.2|6509.2|6503.2|6508.2|6502.2|0
1626714450000|2021-07-19 17:07:30|6508.9|6502.9|6509.2|6503.2|6509.5|6503.5|6508.9|6502.9|8
1626714460000|2021-07-19 17:07:40|6509.7|6503.7|6509.7|6503.7|6509.7|6503.7|6509.2|6503.2|0
1626714470000|2021-07-19 17:07:50|6509.8|6503.8|6510.8|6504.8|6512.2|6506.2|6509.8|6503.8|0
1626714480000|2021-07-19 17:08:00|6511.2|6505.2|6511.2|6505.2|6511.2|6505.2|6511.2|6505.2|0
1626714490000|2021-07-19 17:08:10|6514.2|6508.2|6513.7|6507.7|6514.2|6508.2|6513.7|6507.7|0
1626714500000|2021-07-19 17:08:20|6512.2|6506.2|6512.2|6506.2|6512.2|6506.2|6511.7|6505.7|0
1626714510000|2021-07-19 17:08:30|6511.7|6505.7|6512|6506|6513.2|6507.2|6511.5|6505.5|0
1626714520000|2021-07-19 17:08:40|6511.7|6505.7|6509.3|6503.3|6511.7|6505.7|6509.3|6503.3|0
1626714530000|2021-07-19 17:08:50|6508.3|6502.3|6506|6500|6509.5|6503.5|6506|6500|5
1626714540000|2021-07-19 17:09:00|6505.9|6499.9|6507.5|6501.5|6507.5|6501.5|6505.5|6499.5|2
1626714550000|2021-07-19 17:09:10|6507.7|6501.7|6509|6503|6510|6504|6507.7|6501.7|1
1626714560000|2021-07-19 17:09:20|6507.4|6501.4|6508.5|6502.5|6508.9|6502.9|6507.4|6501.4|1
1626714570000|2021-07-19 17:09:30|6512.4|6506.4|6512.8|6506.8|6512.8|6506.8|6511.2|6505.2|0
1626714580000|2021-07-19 17:09:40|6512.4|6506.4|6515|6509|6515|6509|6512.3|6506.3|0
1626714590000|2021-07-19 17:09:50|6515.5|6509.5|6513.4|6507.4|6515.5|6509.5|6513.4|6507.4|0
1626714600000|2021-07-19 17:10:00|6513.3|6507.3|6515.5|6509.5|6515.5|6509.5|6512.4|6506.4|0
1626714610000|2021-07-19 17:10:10|6516|6510|6515.4|6509.4|6516.3|6510.3|6513.4|6507.4|4
1626714620000|2021-07-19 17:10:20|6514.8|6508.8|6512.9|6506.9|6514.8|6508.8|6512.8|6506.8|0
1626714630000|2021-07-19 17:10:30|6513.4|6507.4|6515.3|6509.3|6515.3|6509.3|6512.9|6506.9|0
1626714640000|2021-07-19 17:10:40|6515.4|6509.4|6515.6|6509.6|6516.5|6510.5|6515|6509|2
1626714650000|2021-07-19 17:10:50|6515.5|6509.5|6516.5|6510.5|6516.5|6510.5|6515|6509|2
1626714660000|2021-07-19 17:11:00|6517|6511|6516|6510|6517|6511|6516|6510|1
1626714670000|2021-07-19 17:11:10|6516.1|6510.1|6513.3|6507.3|6516.6|6510.6|6513.3|6507.3|1
1626714680000|2021-07-19 17:11:20|6514.6|6508.6|6513.6|6507.6|6514.6|6508.6|6513.3|6507.3|0
1626714690000|2021-07-19 17:11:30|6514.5|6508.5|6516.1|6510.1|6516.1|6510.1|6514.1|6508.1|0
1626714700000|2021-07-19 17:11:40|6516.3|6510.3|6519|6513|6519|6513|6516.3|6510.3|0
1626714710000|2021-07-19 17:11:50|6518.7|6512.7|6518.6|6512.6|6519|6513|6516.6|6510.6|0
1626714720000|2021-07-19 17:12:00|6518.5|6512.5|6514.6|6508.6|6518.5|6512.5|6513.1|6507.1|0
1626714730000|2021-07-19 17:12:10|6514.9|6508.9|6513.1|6507.1|6516|6510|6513.1|6507.1|0
1626714740000|2021-07-19 17:12:20|6513.3|6507.3|6514.1|6508.1|6514.1|6508.1|6513.3|6507.3|0
1626714750000|2021-07-19 17:12:30|6514.8|6508.8|6519.3|6513.3|6519.3|6513.3|6514.8|6508.8|1
1626714760000|2021-07-19 17:12:40|6519.1|6513.1|6516.8|6510.8|6519.1|6513.1|6515.8|6509.8|0
1626714770000|2021-07-19 17:12:50|6516.6|6510.6|6516.6|6510.6|6516.8|6510.8|6516.3|6510.3|0
1626714780000|2021-07-19 17:13:00|6517.1|6511.1|6514|6508|6518.3|6512.3|6513.6|6507.6|1
1626714790000|2021-07-19 17:13:10|6513.6|6507.6|6513.3|6507.3|6513.8|6507.8|6513.3|6507.3|0
1626714800000|2021-07-19 17:13:20|6513.1|6507.1|6512.6|6506.6|6513.1|6507.1|6512.6|6506.6|0
1626714810000|2021-07-19 17:13:30|6512.8|6506.8|6510.3|6504.3|6513|6507|6510.3|6504.3|0
1626714820000|2021-07-19 17:13:40|6510.4|6504.4|6509.6|6503.6|6511.4|6505.4|6509.6|6503.6|0
1626714830000|2021-07-19 17:13:50|6509.1|6503.1|6511.1|6505.1|6512.6|6506.6|6508.6|6502.6|0
1626714840000|2021-07-19 17:14:00|6510.6|6504.6|6511|6505|6511.5|6505.5|6510.1|6504.1|0
1626714850000|2021-07-19 17:14:10|6510.9|6504.9|6512.1|6506.1|6512.1|6506.1|6510.5|6504.5|0
1626714860000|2021-07-19 17:14:20|6512|6506|6509.6|6503.6|6512.1|6506.1|6509.6|6503.6|0
1626714870000|2021-07-19 17:14:30|6511|6505|6511.1|6505.1|6512|6506|6510.1|6504.1|0
1626714880000|2021-07-19 17:14:40|6511|6505|6508|6502|6511|6505|6507.8|6501.8|0
1626714890000|2021-07-19 17:14:50|6507.5|6501.5|6508.9|6502.9|6509|6503|6507.1|6501.1|0
1626714900000|2021-07-19 17:15:00|6508.5|6502.5|6505.8|6499.8|6509|6503|6505.8|6499.8|0
1626714910000|2021-07-19 17:15:10|6505.3|6499.3|6505.3|6499.3|6505.3|6499.3|6505.3|6499.3|0
1626714920000|2021-07-19 17:15:20|6504.6|6498.6|6505.3|6499.3|6505.3|6499.3|6504.6|6498.6|1
1626714930000|2021-07-19 17:15:30|6505.6|6499.6|6505.3|6499.3|6505.6|6499.6|6504.6|6498.6|1
1626714940000|2021-07-19 17:15:40|6504.8|6498.8|6503.3|6497.3|6504.8|6498.8|6503.3|6497.3|4
1626714950000|2021-07-19 17:15:50|6503.2|6497.2|6500.6|6494.6|6504.2|6498.2|6500.6|6494.6|2
1626714960000|2021-07-19 17:16:00|6500.5|6494.5|6500.7|6494.7|6500.7|6494.7|6500.2|6494.2|0
1626714970000|2021-07-19 17:16:10|6500.2|6494.2|6500.2|6494.2|6500.2|6494.2|6500.2|6494.2|0
1626714980000|2021-07-19 17:16:20|6500.6|6494.6|6500.7|6494.7|6500.7|6494.7|6500.6|6494.6|0
1626714990000|2021-07-19 17:16:30|6500.6|6494.6|6500.6|6494.6|6500.6|6494.6|6500.6|6494.6|0
1626715000000|2021-07-19 17:16:40|6501.1|6495.1|6501.1|6495.1|6502|6496|6500.6|6494.6|0
1626715010000|2021-07-19 17:16:50|6501.5|6495.5|6503.6|6497.6|6504.1|6498.1|6501.5|6495.5|0
1626715020000|2021-07-19 17:17:00|6503.7|6497.7|6506.1|6500.1|6506.1|6500.1|6503.7|6497.7|0
1626715030000|2021-07-19 17:17:10|6506.6|6500.6|6500.6|6494.6|6506.6|6500.6|6500.6|6494.6|0
1626715040000|2021-07-19 17:17:20|6500.7|6494.7|6505.6|6499.6|6505.6|6499.6|6500.7|6494.7|1
1626715050000|2021-07-19 17:17:30|6506.1|6500.1|6503.1|6497.1|6506.1|6500.1|6503.1|6497.1|0
1626715060000|2021-07-19 17:17:40|6502.6|6496.6|6502.6|6496.6|6502.6|6496.6|6502.6|6496.6|0
1626715070000|2021-07-19 17:17:50|6505.2|6499.2|6505.6|6499.6|6505.6|6499.6|6505.2|6499.2|16
1626715080000|2021-07-19 17:18:00|6505.2|6499.2|6505.5|6499.5|6505.5|6499.5|6504.1|6498.1|1
1626715090000|2021-07-19 17:18:10|6505|6499|6502.7|6496.7|6505|6499|6501.2|6495.2|0
1626715100000|2021-07-19 17:18:20|6502.8|6496.8|6502.1|6496.1|6502.8|6496.8|6501.6|6495.6|0
1626715110000|2021-07-19 17:18:30|6501.2|6495.2|6501.1|6495.1|6501.2|6495.2|6501.1|6495.1|1
1626715120000|2021-07-19 17:18:40|6501.2|6495.2|6501.6|6495.6|6503.3|6497.3|6501.2|6495.2|0
1626715130000|2021-07-19 17:18:50|6501.7|6495.7|6500.6|6494.6|6502.1|6496.1|6500.6|6494.6|0
1626715140000|2021-07-19 17:19:00|6500.5|6494.5|6500.4|6494.4|6500.5|6494.5|6499.4|6493.4|13
1626715150000|2021-07-19 17:19:10|6500.5|6494.5|6500|6494|6501.6|6495.6|6499.9|6493.9|1
1626715160000|2021-07-19 17:19:20|6500.5|6494.5|6500|6494|6500.5|6494.5|6500|6494|1
1626715170000|2021-07-19 17:19:30|6500.4|6494.4|6501.7|6495.7|6501.7|6495.7|6500.4|6494.4|0
1626715180000|2021-07-19 17:19:40|6501.9|6495.9|6502.6|6496.6|6503.5|6497.5|6501.1|6495.1|7
1626715190000|2021-07-19 17:19:50|6503.1|6497.1|6502.8|6496.8|6504.8|6498.8|6502.8|6496.8|0
1626715200000|2021-07-19 17:20:00|6502.9|6496.9|6501|6495|6502.9|6496.9|6500.9|6494.9|143
1626715210000|2021-07-19 17:20:10|6502|6496|6502|6496|6502|6496|6502|6496|0
1626715220000|2021-07-19 17:20:20|6502.5|6496.5|6501.1|6495.1|6502.5|6496.5|6498.6|6492.6|2
1626715230000|2021-07-19 17:20:30|6501|6495|6500|6494|6501|6495|6499.5|6493.5|0
1626715250000|2021-07-19 17:20:50|6499|6493|6499.9|6493.9|6499.9|6493.9|6499|6493|0
1626715260000|2021-07-19 17:21:00|6499.8|6493.8|6501.9|6495.9|6501.9|6495.9|6499.8|6493.8|0
1626715270000|2021-07-19 17:21:10|6502|6496|6500.4|6494.4|6502.4|6496.4|6500.4|6494.4|0
1626715280000|2021-07-19 17:21:20|6500.3|6494.3|6500|6494|6500.3|6494.3|6499.9|6493.9|2
1626715290000|2021-07-19 17:21:30|6499.5|6493.5|6499.5|6493.5|6499.5|6493.5|6499.5|6493.5|3
1626715300000|2021-07-19 17:21:40|6499.9|6493.9|6500.1|6494.1|6500.5|6494.5|6499.9|6493.9|1
1626715310000|2021-07-19 17:21:50|6500.5|6494.5|6499.5|6493.5|6500.5|6494.5|6499.5|6493.5|0
1626715320000|2021-07-19 17:22:00|6500|6494|6500.5|6494.5|6500.9|6494.9|6500|6494|0
1626715330000|2021-07-19 17:22:10|6501|6495|6500|6494|6501|6495|6500|6494|0
1626715340000|2021-07-19 17:22:20|6500.1|6494.1|6500.1|6494.1|6500.1|6494.1|6500.1|6494.1|1
1626715350000|2021-07-19 17:22:30|6499.6|6493.6|6500|6494|6500|6494|6499.5|6493.5|0
1626715360000|2021-07-19 17:22:40|6500.1|6494.1|6503|6497|6503|6497|6500.1|6494.1|14
1626715370000|2021-07-19 17:22:50|6505.3|6499.3|6507.3|6501.3|6508.1|6502.1|6505.3|6499.3|35
1626715380000|2021-07-19 17:23:00|6508|6502|6506.9|6500.9|6508.9|6502.9|6505.4|6499.4|3
1626715390000|2021-07-19 17:23:10|6506.8|6500.8|6504.5|6498.5|6506.9|6500.9|6504|6498|0
1626715400000|2021-07-19 17:23:20|6504|6498|6503.5|6497.5|6504.1|6498.1|6503.5|6497.5|0
1626715410000|2021-07-19 17:23:30|6503.6|6497.6|6504.4|6498.4|6504.4|6498.4|6503.6|6497.6|0
1626715420000|2021-07-19 17:23:40|6504.5|6498.5|6504|6498|6504.9|6498.9|6504|6498|0
1626715430000|2021-07-19 17:23:50|6504.4|6498.4|6507.9|6501.9|6507.9|6501.9|6504.4|6498.4|0
1626715440000|2021-07-19 17:24:00|6507|6501|6504.1|6498.1|6507|6501|6504.1|6498.1|0
1626715450000|2021-07-19 17:24:10|6504.3|6498.3|6504.6|6498.6|6504.6|6498.6|6504.1|6498.1|0
1626715460000|2021-07-19 17:24:20|6505|6499|6507.4|6501.4|6507.4|6501.4|6505|6499|1
1626715470000|2021-07-19 17:24:30|6507.1|6501.1|6506.9|6500.9|6507.4|6501.4|6505.9|6499.9|0
1626715480000|2021-07-19 17:24:40|6507.4|6501.4|6507.8|6501.8|6508.3|6502.3|6506.8|6500.8|2
1626715490000|2021-07-19 17:24:50|6507.9|6501.9|6508.6|6502.6|6509.6|6503.6|6507.9|6501.9|0
1626715500000|2021-07-19 17:25:00|6508.8|6502.8|6505|6499|6508.8|6502.8|6505|6499|0
1626715520000|2021-07-19 17:25:20|6504.1|6498.1|6505.4|6499.4|6505.4|6499.4|6503.6|6497.6|8
1626715530000|2021-07-19 17:25:30|6504.6|6498.6|6504.2|6498.2|6505.8|6499.8|6504.2|6498.2|0
1626715540000|2021-07-19 17:25:40|6504.6|6498.6|6505|6499|6505|6499|6504.6|6498.6|0
1626715550000|2021-07-19 17:25:50|6504.1|6498.1|6504.1|6498.1|6504.5|6498.5|6504.1|6498.1|0
1626715560000|2021-07-19 17:26:00|6503.7|6497.7|6503.6|6497.6|6503.7|6497.7|6503.6|6497.6|1
1626715570000|2021-07-19 17:26:10|6505.3|6499.3|6505.3|6499.3|6505.3|6499.3|6505.3|6499.3|2
1626715580000|2021-07-19 17:26:20|6504.9|6498.9|6503.8|6497.8|6504.9|6498.9|6503.8|6497.8|7
1626715590000|2021-07-19 17:26:30|6504.5|6498.5|6504.5|6498.5|6504.5|6498.5|6504.5|6498.5|24
1626715600000|2021-07-19 17:26:40|6504.1|6498.1|6504|6498|6504.1|6498.1|6502.8|6496.8|14
1626715610000|2021-07-19 17:26:50|6504.1|6498.1|6505.1|6499.1|6507.8|6501.8|6504.1|6498.1|2
1626715620000|2021-07-19 17:27:00|6504.6|6498.6|6504.3|6498.3|6504.6|6498.6|6503.5|6497.5|8
1626715630000|2021-07-19 17:27:10|6503.5|6497.5|6504.8|6498.8|6505.1|6499.1|6503.5|6497.5|0
1626715640000|2021-07-19 17:27:20|6505.1|6499.1|6504.6|6498.6|6505.1|6499.1|6503.3|6497.3|0
1626715650000|2021-07-19 17:27:30|6504.3|6498.3|6504.6|6498.6|6504.6|6498.6|6504.3|6498.3|0
1626715660000|2021-07-19 17:27:40|6504.3|6498.3|6503.8|6497.8|6504.3|6498.3|6503.3|6497.3|1
1626715670000|2021-07-19 17:27:50|6504.6|6498.6|6504.6|6498.6|6504.6|6498.6|6504.6|6498.6|0
1626715680000|2021-07-19 17:28:00|6503.8|6497.8|6505|6499|6505|6499|6503.3|6497.3|5
1626715690000|2021-07-19 17:28:10|6504.6|6498.6|6504.6|6498.6|6505.6|6499.6|6503.8|6497.8|9
1626715700000|2021-07-19 17:28:20|6504.3|6498.3|6504.8|6498.8|6505.1|6499.1|6504.3|6498.3|2
1626715710000|2021-07-19 17:28:30|6504.4|6498.4|6503|6497|6504.4|6498.4|6502.5|6496.5|3
1626715720000|2021-07-19 17:28:40|6502.6|6496.6|6503.9|6497.9|6503.9|6497.9|6502.5|6496.5|21
1626715730000|2021-07-19 17:28:50|6504|6498|6502.8|6496.8|6505.6|6499.6|6502.8|6496.8|5
1626715740000|2021-07-19 17:29:00|6502.9|6496.9|6502.9|6496.9|6502.9|6496.9|6502.9|6496.9|0
1626715750000|2021-07-19 17:29:10|6503.4|6497.4|6502.9|6496.9|6503.4|6497.4|6502.9|6496.9|2
1626715760000|2021-07-19 17:29:20|6503|6497|6503.6|6497.6|6503.6|6497.6|6503|6497|1
1626715770000|2021-07-19 17:29:30|6504|6498|6505.5|6499.5|6506|6500|6504|6498|1
1626715780000|2021-07-19 17:29:40|6505.4|6499.4|6505.5|6499.5|6505.5|6499.5|6504.6|6498.6|0
1626715790000|2021-07-19 17:29:50|6504.6|6498.6|6503.7|6497.7|6504.7|6498.7|6503.7|6497.7|7
1626715800000|2021-07-19 17:30:00|6504.3|6498.3|6505|6499|6505|6499|6503.6|6497.6|1
1626715810000|2021-07-19 17:30:10|6505.5|6499.5|6504.4|6498.4|6505.6|6499.6|6504|6498|1
1626715820000|2021-07-19 17:30:20|6506.1|6500.1|6505.7|6499.7|6506.5|6500.5|6505.7|6499.7|7
1626715830000|2021-07-19 17:30:30|6505|6499|6504.9|6498.9|6505.7|6499.7|6504.9|6498.9|0
1626715840000|2021-07-19 17:30:40|6505.5|6499.5|6505.1|6499.1|6505.5|6499.5|6505.1|6499.1|0
1626715850000|2021-07-19 17:30:50|6505.2|6499.2|6506.2|6500.2|6506.2|6500.2|6505.1|6499.1|12
1626715860000|2021-07-19 17:31:00|6505.5|6499.5|6505.1|6499.1|6506.1|6500.1|6505.1|6499.1|3
1626715870000|2021-07-19 17:31:10|6505.2|6499.2|6506.4|6500.4|6506.4|6500.4|6505.2|6499.2|4
1626715880000|2021-07-19 17:31:20|6506.2|6500.2|6507|6501|6507|6501|6505.2|6499.2|2
1626715890000|2021-07-19 17:31:30|6509.6|6503.6|6508.7|6502.7|6510.8|6504.8|6508.7|6502.7|108
1626715900000|2021-07-19 17:31:40|6510.4|6504.4|6510.8|6504.8|6510.9|6504.9|6509.6|6503.6|4
1626715910000|2021-07-19 17:31:50|6510.4|6504.4|6510|6504|6510.4|6504.4|6510|6504|0
1626715920000|2021-07-19 17:32:00|6510.4|6504.4|6511.1|6505.1|6511.1|6505.1|6510.4|6504.4|4
1626715940000|2021-07-19 17:32:20|6510.8|6504.8|6510.8|6504.8|6510.8|6504.8|6510.8|6504.8|0
1626715950000|2021-07-19 17:32:30|6510.4|6504.4|6510.9|6504.9|6511.6|6505.6|6510.4|6504.4|0
1626715960000|2021-07-19 17:32:40|6510.5|6504.5|6510.5|6504.5|6510.5|6504.5|6510.5|6504.5|0
1626715970000|2021-07-19 17:32:50|6511.3|6505.3|6512|6506|6512|6506|6511.3|6505.3|47
1626715980000|2021-07-19 17:33:00|6511.8|6505.8|6511.4|6505.4|6511.8|6505.8|6510.4|6504.4|0
1626715990000|2021-07-19 17:33:10|6512.9|6506.9|6510.2|6504.2|6512.9|6506.9|6510.2|6504.2|1
1626716000000|2021-07-19 17:33:20|6510.5|6504.5|6510.6|6504.6|6511|6505|6508.7|6502.7|1
1626716010000|2021-07-19 17:33:30|6510.1|6504.1|6513.4|6507.4|6513.4|6507.4|6510.1|6504.1|0
1626716020000|2021-07-19 17:33:40|6513.3|6507.3|6513.5|6507.5|6513.5|6507.5|6512.9|6506.9|0
1626716030000|2021-07-19 17:33:50|6513.1|6507.1|6518|6512|6519.1|6513.1|6512.5|6506.5|8
1626716040000|2021-07-19 17:34:00|6517.6|6511.6|6515.1|6509.1|6517.6|6511.6|6515.1|6509.1|0
1626716050000|2021-07-19 17:34:10|6515.3|6509.3|6515.3|6509.3|6516.5|6510.5|6515.3|6509.3|2
1626716060000|2021-07-19 17:34:20|6514.9|6508.9|6515.3|6509.3|6515.3|6509.3|6514.9|6508.9|1
1626716070000|2021-07-19 17:34:30|6514.8|6508.8|6514.5|6508.5|6515.1|6509.1|6514.5|6508.5|0
1626716080000|2021-07-19 17:34:40|6514.1|6508.1|6515.3|6509.3|6515.9|6509.9|6514.1|6508.1|0
1626716090000|2021-07-19 17:34:50|6514.6|6508.6|6515.1|6509.1|6515.1|6509.1|6514.6|6508.6|0
1626716100000|2021-07-19 17:35:00|6515|6509|6514.3|6508.3|6515.3|6509.3|6514.3|6508.3|0
1626716110000|2021-07-19 17:35:10|6515.3|6509.3|6516.3|6510.3|6516.3|6510.3|6515.3|6509.3|0
1626716120000|2021-07-19 17:35:20|6516.9|6510.9|6519.2|6513.2|6519.5|6513.5|6516.9|6510.9|3
1626716130000|2021-07-19 17:35:30|6520.1|6514.1|6520.1|6514.1|6520.1|6514.1|6520.1|6514.1|0
1626716140000|2021-07-19 17:35:40|6518.6|6512.6|6520.4|6514.4|6520.5|6514.5|6518.6|6512.6|1
1626716150000|2021-07-19 17:35:50|6520.5|6514.5|6520.4|6514.4|6520.5|6514.5|6520.4|6514.4|0
1626716160000|2021-07-19 17:36:00|6520|6514|6518.7|6512.7|6520|6514|6518.6|6512.6|2
1626716170000|2021-07-19 17:36:10|6520.7|6514.7|6520.6|6514.6|6522|6516|6520.4|6514.4|8
1626716180000|2021-07-19 17:36:20|6520.7|6514.7|6520.7|6514.7|6520.7|6514.7|6520.7|6514.7|0
1626716190000|2021-07-19 17:36:30|6520.4|6514.4|6521.3|6515.3|6521.3|6515.3|6520.4|6514.4|7
1626716200000|2021-07-19 17:36:40|6521.1|6515.1|6521.3|6515.3|6521.3|6515.3|6521.1|6515.1|2
1626716210000|2021-07-19 17:36:50|6521.1|6515.1|6521.3|6515.3|6521.3|6515.3|6521.1|6515.1|7
1626716220000|2021-07-19 17:37:00|6520.9|6514.9|6523.7|6517.7|6523.7|6517.7|6520.5|6514.5|19
1626716230000|2021-07-19 17:37:10|6523.9|6517.9|6527.5|6521.5|6528.1|6522.1|6523.9|6517.9|4
1626716240000|2021-07-19 17:37:20|6527.1|6521.1|6526.2|6520.2|6527.1|6521.1|6526.2|6520.2|1
1626716250000|2021-07-19 17:37:30|6525.7|6519.7|6525.4|6519.4|6526|6520|6525|6519|0
1626716260000|2021-07-19 17:37:40|6525.1|6519.1|6524|6518|6525.1|6519.1|6524|6518|0
1626716270000|2021-07-19 17:37:50|6523.9|6517.9|6524.4|6518.4|6524.4|6518.4|6523.9|6517.9|0
1626716280000|2021-07-19 17:38:00|6524.7|6518.7|6525.5|6519.5|6525.9|6519.9|6524.7|6518.7|2
1626716290000|2021-07-19 17:38:10|6525.4|6519.4|6525.5|6519.5|6525.5|6519.5|6525.4|6519.4|0
1626716300000|2021-07-19 17:38:20|6525.4|6519.4|6529.5|6523.5|6529.5|6523.5|6524.1|6518.1|5
1626716310000|2021-07-19 17:38:30|6529.4|6523.4|6530.2|6524.2|6530.2|6524.2|6529|6523|7
1626716330000|2021-07-19 17:38:50|6530.5|6524.5|6527.7|6521.7|6530.6|6524.6|6527.7|6521.7|0
1626716340000|2021-07-19 17:39:00|6527.8|6521.8|6528|6522|6528|6522|6527.5|6521.5|3
1626716350000|2021-07-19 17:39:10|6528.2|6522.2|6529.5|6523.5|6529.8|6523.8|6528.2|6522.2|0
1626716360000|2021-07-19 17:39:20|6529.8|6523.8|6527.3|6521.3|6529.8|6523.8|6527.3|6521.3|0
1626716370000|2021-07-19 17:39:30|6527|6521|6527|6521|6527|6521|6527|6521|0
1626716380000|2021-07-19 17:39:40|6526.7|6520.7|6527.3|6521.3|6527.3|6521.3|6526.7|6520.7|2
1626716390000|2021-07-19 17:39:50|6527|6521|6528.8|6522.8|6528.8|6522.8|6526.3|6520.3|6
1626716400000|2021-07-19 17:40:00|6528.9|6522.9|6528.8|6522.8|6532.7|6526.7|6528.6|6522.6|2
1626716410000|2021-07-19 17:40:10|6528.2|6522.2|6528.3|6522.3|6528.3|6522.3|6527.7|6521.7|2
1626716420000|2021-07-19 17:40:20|6527.9|6521.9|6526.9|6520.9|6527.9|6521.9|6526|6520|0
1626716430000|2021-07-19 17:40:30|6526.5|6520.5|6526.5|6520.5|6526.5|6520.5|6526.5|6520.5|1
1626716440000|2021-07-19 17:40:40|6526.2|6520.2|6525.7|6519.7|6526.5|6520.5|6525.7|6519.7|0
1626716450000|2021-07-19 17:40:50|6525.2|6519.2|6525.2|6519.2|6525.2|6519.2|6525.2|6519.2|0
1626716460000|2021-07-19 17:41:00|6525.4|6519.4|6526.2|6520.2|6526.5|6520.5|6525.4|6519.4|0
1626716470000|2021-07-19 17:41:10|6526.5|6520.5|6525.7|6519.7|6527|6521|6525.7|6519.7|0
1626716480000|2021-07-19 17:41:20|6526.5|6520.5|6526.5|6520.5|6526.5|6520.5|6526.5|6520.5|0
1626716490000|2021-07-19 17:41:30|6526.2|6520.2|6525.2|6519.2|6526.2|6520.2|6525.2|6519.2|0
1626716500000|2021-07-19 17:41:40|6525|6519|6525|6519|6525.4|6519.4|6524.5|6518.5|1
1626716510000|2021-07-19 17:41:50|6526.8|6520.8|6526.9|6520.9|6526.9|6520.9|6526.8|6520.8|0
1626716520000|2021-07-19 17:42:00|6527.4|6521.4|6526.3|6520.3|6529.3|6523.3|6526.3|6520.3|3
1626716530000|2021-07-19 17:42:10|6525.9|6519.9|6524.9|6518.9|6525.9|6519.9|6524.9|6518.9|3
1626716540000|2021-07-19 17:42:20|6523.4|6517.4|6523.4|6517.4|6523.6|6517.6|6523.4|6517.4|16
1626716550000|2021-07-19 17:42:30|6523.6|6517.6|6520.2|6514.2|6523.9|6517.9|6520.2|6514.2|3
1626716560000|2021-07-19 17:42:40|6519.7|6513.7|6520.1|6514.1|6521|6515|6517.6|6511.6|0
1626716570000|2021-07-19 17:42:50|6520.2|6514.2|6520.3|6514.3|6520.6|6514.6|6520.2|6514.2|0
1626716580000|2021-07-19 17:43:00|6520|6514|6520.5|6514.5|6520.5|6514.5|6519.8|6513.8|0
1626716590000|2021-07-19 17:43:10|6521|6515|6520.5|6514.5|6521|6515|6520.5|6514.5|0
1626716600000|2021-07-19 17:43:20|6520.6|6514.6|6521.1|6515.1|6522.6|6516.6|6520.6|6514.6|3
1626716610000|2021-07-19 17:43:30|6521.6|6515.6|6521.6|6515.6|6521.6|6515.6|6521.1|6515.1|0
1626716630000|2021-07-19 17:43:50|6521.5|6515.5|6521|6515|6521.5|6515.5|6520.6|6514.6|0
1626716640000|2021-07-19 17:44:00|6520.6|6514.6|6521.6|6515.6|6521.6|6515.6|6520.6|6514.6|0
1626716650000|2021-07-19 17:44:10|6521.7|6515.7|6520.7|6514.7|6521.7|6515.7|6520.7|6514.7|1
1626716660000|2021-07-19 17:44:20|6520.8|6514.8|6521.2|6515.2|6521.2|6515.2|6520.8|6514.8|0
1626716670000|2021-07-19 17:44:30|6521.1|6515.1|6519.7|6513.7|6521.1|6515.1|6519.7|6513.7|0
1626716680000|2021-07-19 17:44:40|6520.2|6514.2|6520.2|6514.2|6520.2|6514.2|6520.2|6514.2|0
1626716690000|2021-07-19 17:44:50|6519.7|6513.7|6519.7|6513.7|6519.7|6513.7|6519.7|6513.7|0
1626716700000|2021-07-19 17:45:00|6519.4|6513.4|6518.6|6512.6|6519.4|6513.4|6516.8|6510.8|0
1626716710000|2021-07-19 17:45:10|6518.4|6512.4|6517.7|6511.7|6518.4|6512.4|6517.3|6511.3|0
1626716720000|2021-07-19 17:45:20|6517.9|6511.9|6521.4|6515.4|6521.4|6515.4|6517.9|6511.9|4
1626716730000|2021-07-19 17:45:30|6521.3|6515.3|6521.4|6515.4|6521.4|6515.4|6521.3|6515.3|6
1626716740000|2021-07-19 17:45:40|6521.8|6515.8|6522.8|6516.8|6522.8|6516.8|6521.8|6515.8|0
1626716750000|2021-07-19 17:45:50|6522.9|6516.9|6522.7|6516.7|6523.2|6517.2|6522.7|6516.7|2
1626716770000|2021-07-19 17:46:10|6522.6|6516.6|6522.4|6516.4|6522.6|6516.6|6522.4|6516.4|3
1626716780000|2021-07-19 17:46:20|6522.7|6516.7|6523.1|6517.1|6523.1|6517.1|6522.4|6516.4|0
1626716790000|2021-07-19 17:46:30|6523.8|6517.8|6523.8|6517.8|6523.8|6517.8|6523.8|6517.8|2
1626716800000|2021-07-19 17:46:40|6523.4|6517.4|6523.7|6517.7|6523.7|6517.7|6523.3|6517.3|0
1626716810000|2021-07-19 17:46:50|6523.6|6517.6|6523.2|6517.2|6523.6|6517.6|6523.2|6517.2|1
1626716820000|2021-07-19 17:47:00|6523.3|6517.3|6523.3|6517.3|6523.3|6517.3|6523.3|6517.3|1
1626716830000|2021-07-19 17:47:10|6523.7|6517.7|6524.1|6518.1|6524.1|6518.1|6523.7|6517.7|0
1626716840000|2021-07-19 17:47:20|6523.7|6517.7|6525|6519|6525|6519|6523.7|6517.7|2
1626716860000|2021-07-19 17:47:40|6524.2|6518.2|6523.8|6517.8|6524.6|6518.6|6523.2|6517.2|10
1626716870000|2021-07-19 17:47:50|6524|6518|6525.1|6519.1|6525.5|6519.5|6524|6518|1
1626716880000|2021-07-19 17:48:00|6525.5|6519.5|6524.6|6518.6|6525.6|6519.6|6524.1|6518.1|2
1626716890000|2021-07-19 17:48:10|6524.1|6518.1|6523.3|6517.3|6524.1|6518.1|6522.8|6516.8|3
1626716900000|2021-07-19 17:48:20|6523.4|6517.4|6523.3|6517.3|6523.8|6517.8|6523.2|6517.2|3
1626716910000|2021-07-19 17:48:30|6524.6|6518.6|6524.6|6518.6|6524.6|6518.6|6524.6|6518.6|0
1626716920000|2021-07-19 17:48:40|6525|6519|6524.2|6518.2|6525|6519|6524.2|6518.2|1
1626716930000|2021-07-19 17:48:50|6524.6|6518.6|6523.6|6517.6|6524.6|6518.6|6523.6|6517.6|7
1626716940000|2021-07-19 17:49:00|6523.1|6517.1|6523.5|6517.5|6523.5|6517.5|6523.1|6517.1|55
1626716950000|2021-07-19 17:49:10|6524.5|6518.5|6525|6519|6525.3|6519.3|6524.5|6518.5|0
1626716960000|2021-07-19 17:49:20|6525.4|6519.4|6527.1|6521.1|6527.1|6521.1|6525.4|6519.4|25
1626716970000|2021-07-19 17:49:30|6527|6521|6527.4|6521.4|6527.6|6521.6|6527|6521|11
1626716980000|2021-07-19 17:49:40|6527.1|6521.1|6526.3|6520.3|6527.7|6521.7|6526.3|6520.3|86
1626716990000|2021-07-19 17:49:50|6526|6520|6523.8|6517.8|6527.1|6520.2|6521.5|6515.5|24
1626717000000|2021-07-19 17:50:00|6524|6518|6527.8|6521.8|6528.2|6522.2|6524|6518|0
1626717010000|2021-07-19 17:50:10|6527.3|6521.3|6525.7|6519.7|6527.3|6521.3|6525.7|6519.7|0
1626717020000|2021-07-19 17:50:20|6525.3|6519.3|6521.5|6515.5|6525.3|6519.3|6519.4|6513.4|17
1626717030000|2021-07-19 17:50:30|6521.6|6515.6|6522.4|6516.4|6522.6|6516.6|6520.9|6514.9|81
1626717040000|2021-07-19 17:50:40|6522.9|6516.9|6521.4|6515.4|6523.4|6517.4|6521.4|6515.4|3
1626717050000|2021-07-19 17:50:50|6520.9|6514.9|6517.1|6511.1|6524.1|6518.1|6517.1|6511.1|15
1626717060000|2021-07-19 17:51:00|6516.7|6510.7|6520.5|6514.5|6522.4|6514.5|6516.2|6510.2|5
1626717070000|2021-07-19 17:51:10|6522|6512|6519.5|6513.5|6522|6513.9|6519.5|6512|0
1626717080000|2021-07-19 17:51:20|6519.9|6513.9|6517|6511|6519.9|6513.9|6516.7|6510.7|2
1626717090000|2021-07-19 17:51:30|6517.1|6511.1|6518.6|6512.6|6518.6|6512.6|6516.6|6510.6|0
1626717100000|2021-07-19 17:51:40|6520.6|6514.6|6520.6|6514.6|6520.7|6514.7|6520.6|6514.6|1
1626717110000|2021-07-19 17:51:50|6518.7|6512.7|6518.7|6512.7|6518.7|6512.7|6518.7|6512.7|0
1626717120000|2021-07-19 17:52:00|6518.3|6512.3|6515.8|6509.8|6518.3|6512.3|6515.8|6509.8|1
1626717130000|2021-07-19 17:52:10|6516|6510|6515.8|6509.8|6516.3|6510.3|6515.8|6509.8|0
1626717140000|2021-07-19 17:52:20|6516.2|6510.2|6520.7|6514.7|6520.7|6514.7|6516.2|6510.2|6
1626717150000|2021-07-19 17:52:30|6520.2|6514.2|6518.4|6512.4|6520.2|6514.2|6518.4|6512.4|18
1626717160000|2021-07-19 17:52:40|6518.8|6512.8|6518.8|6512.8|6518.8|6512.8|6518.8|6512.8|0
1626717170000|2021-07-19 17:52:50|6519.1|6513.1|6519.8|6513.8|6520.2|6514.2|6519.1|6513.1|0
1626717180000|2021-07-19 17:53:00|6519.4|6513.4|6520.1|6514.1|6520.2|6514.2|6519.2|6513.2|1
1626717190000|2021-07-19 17:53:10|6519.9|6513.9|6520.3|6514.3|6520.7|6514.7|6519.9|6513.9|1
1626717200000|2021-07-19 17:53:20|6519.8|6513.8|6514.7|6508.7|6519.8|6513.8|6514.7|6508.7|2
1626717210000|2021-07-19 17:53:30|6514.2|6508.2|6513.7|6507.7|6514.2|6508.2|6513.7|6507.7|0
1626717220000|2021-07-19 17:53:40|6512.2|6506.2|6512.2|6506.2|6512.2|6506.2|6512.2|6506.2|0
1626717230000|2021-07-19 17:53:50|6512.7|6506.7|6513.2|6507.2|6513.2|6507.2|6512.7|6506.7|2
1626717240000|2021-07-19 17:54:00|6513.3|6507.3|6514.7|6508.7|6514.7|6508.7|6513.3|6507.3|57
1626717250000|2021-07-19 17:54:10|6514.8|6508.8|6514.8|6508.8|6514.8|6508.8|6514.8|6508.8|0
1626717260000|2021-07-19 17:54:20|6516.3|6510.3|6516.7|6510.7|6516.8|6510.8|6516.3|6510.3|0
1626717270000|2021-07-19 17:54:30|6516.2|6510.2|6517.7|6511.7|6517.7|6511.7|6516.2|6510.2|0
1626717280000|2021-07-19 17:54:40|6517.3|6511.3|6516.8|6510.8|6517.8|6511.8|6515.7|6509.7|0
1626717290000|2021-07-19 17:54:50|6516.3|6510.3|6513.3|6507.3|6516.7|6510.7|6512.7|6506.7|2
1626717300000|2021-07-19 17:55:00|6513.7|6507.7|6514.6|6508.6|6514.7|6508.7|6513.1|6507.1|1
1626717310000|2021-07-19 17:55:10|6515|6509|6514.6|6508.6|6515.1|6509.1|6512.6|6506.6|0
1626717320000|2021-07-19 17:55:20|6514.7|6508.7|6513.7|6507.7|6515.6|6509.6|6513.7|6507.7|1
1626717330000|2021-07-19 17:55:30|6514.3|6508.3|6518.1|6512.1|6518.6|6512.6|6514.3|6508.3|2
1626717340000|2021-07-19 17:55:40|6517.7|6511.7|6519.9|6513.9|6519.9|6513.9|6517.6|6511.6|11
1626717350000|2021-07-19 17:55:50|6520.1|6514.1|6519.2|6513.2|6520.1|6514.1|6518.7|6512.7|3
1626717360000|2021-07-19 17:56:00|6520.7|6514.7|6522.7|6516.7|6522.9|6516.9|6520.7|6514.7|0
1626717370000|2021-07-19 17:56:10|6522.8|6516.8|6523.3|6517.3|6523.3|6517.3|6522.8|6516.8|0
1626717380000|2021-07-19 17:56:20|6523.7|6517.7|6525.1|6519.1|6525.2|6519.2|6523.7|6517.7|0
1626717390000|2021-07-19 17:56:30|6523.2|6517.2|6529.6|6523.6|6530.1|6524.1|6523.2|6517.2|33
1626717400000|2021-07-19 17:56:40|6530.1|6524.1|6529.9|6523.9|6530.3|6524.3|6529.8|6523.8|0
1626717410000|2021-07-19 17:56:50|6529.2|6523.2|6529.6|6523.6|6530.1|6524.1|6529.2|6523.2|0
1626717420000|2021-07-19 17:57:00|6529.9|6523.9|6529.2|6523.2|6529.9|6523.9|6529.2|6523.2|1
1626717430000|2021-07-19 17:57:10|6529.3|6523.3|6528.8|6522.8|6529.3|6523.3|6528.4|6522.4|10
1626717440000|2021-07-19 17:57:20|6529.3|6523.3|6528.8|6522.8|6529.3|6523.3|6528.8|6522.8|0
1626717450000|2021-07-19 17:57:30|6528.7|6522.7|6524.6|6518.6|6528.7|6522.7|6524.1|6518.1|0
1626717460000|2021-07-19 17:57:40|6524.1|6518.1|6522.2|6516.2|6524.1|6518.1|6522.2|6516.2|1
1626717470000|2021-07-19 17:57:50|6521.7|6515.7|6521.2|6515.2|6522.7|6516.7|6521.2|6515.2|0
1626717480000|2021-07-19 17:58:00|6522|6516|6517.7|6511.7|6522|6516|6517.7|6511.7|0
1626717490000|2021-07-19 17:58:10|6517.8|6511.8|6520.1|6514.1|6520.2|6514.2|6517.8|6511.8|0
1626717500000|2021-07-19 17:58:20|6519.7|6513.7|6520.7|6514.7|6521.2|6515.2|6519.7|6513.7|0
1626717510000|2021-07-19 17:58:30|6519.7|6513.7|6519.7|6513.7|6519.7|6513.7|6519.3|6513.3|0
1626717520000|2021-07-19 17:58:40|6520.2|6514.2|6520.7|6514.7|6521.1|6515.1|6520.2|6514.2|0
1626717530000|2021-07-19 17:58:50|6521.5|6515.5|6521.1|6515.1|6521.5|6515.5|6521.1|6515.1|0
1626717540000|2021-07-19 17:59:00|6522.8|6516.8|6518.8|6512.8|6522.8|6516.8|6518.1|6512.1|3
1626717550000|2021-07-19 17:59:10|6518.3|6512.3|6520.6|6514.6|6524.6|6518.6|6518.3|6512.3|6
1626717560000|2021-07-19 17:59:20|6523.7|6513.7|6524.2|6518.2|6524.6|6518.6|6523.7|6513.7|0
1626717570000|2021-07-19 17:59:30|6524.1|6518.1|6523.7|6517.7|6524.1|6518.1|6523.7|6517.7|0
1626717580000|2021-07-19 17:59:40|6523.8|6517.8|6524.6|6518.6|6524.7|6518.7|6523.8|6517.8|0
1626717600000|2021-07-19 18:00:00|6525.4|6519.4|6524.1|6518.1|6526.3|6520.3|6523.6|6517.6|0
1626717610000|2021-07-19 18:00:10|6525.6|6519.6|6527.3|6521.3|6528.3|6522.3|6525.1|6519.1|10
1626717620000|2021-07-19 18:00:20|6527.1|6521.1|6524.9|6518.9|6528.3|6522.3|6524.9|6518.9|0
1626717630000|2021-07-19 18:00:30|6525.3|6519.3|6524.8|6518.8|6527.3|6521.3|6524.4|6518.4|0
1626717650000|2021-07-19 18:00:50|6524.7|6518.7|6524.7|6518.7|6524.7|6518.7|6524.7|6518.7|0
1626717660000|2021-07-19 18:01:00|6524.6|6518.6|6525.7|6519.7|6525.8|6519.8|6524.6|6518.6|3
1626717670000|2021-07-19 18:01:10|6525.3|6519.3|6524.1|6518.1|6525.3|6519.3|6520.9|6514.9|20
1626717680000|2021-07-19 18:01:20|6526.2|6516.2|6524.1|6518.1|6526.2|6518.4|6523.9|6516.2|0
1626717690000|2021-07-19 18:01:30|6524.3|6518.3|6526.1|6520.1|6526.1|6520.1|6524.3|6518.3|0
1626717700000|2021-07-19 18:01:40|6526.4|6520.4|6526.6|6520.6|6526.9|6520.9|6526.4|6520.4|0
1626717710000|2021-07-19 18:01:50|6526.9|6520.9|6526.4|6520.4|6526.9|6520.9|6525.6|6519.6|0
1626717720000|2021-07-19 18:02:00|6526.3|6520.3|6526.4|6520.4|6526.7|6520.7|6525.6|6519.6|3
1626717730000|2021-07-19 18:02:10|6527.1|6521.1|6527.2|6521.2|6527.2|6521.2|6527.1|6521.1|4
1626717740000|2021-07-19 18:02:20|6527.3|6521.3|6525.8|6519.8|6527.7|6521.7|6525.8|6519.8|1
1626717750000|2021-07-19 18:02:30|6526.3|6520.3|6526.7|6520.7|6526.8|6520.8|6525.9|6519.9|0
1626717760000|2021-07-19 18:02:40|6526.8|6520.8|6526.8|6520.8|6526.8|6520.8|6526.3|6520.3|5
1626717770000|2021-07-19 18:02:50|6526.7|6520.7|6526.7|6520.7|6526.7|6520.7|6526.3|6520.3|0
1626717780000|2021-07-19 18:03:00|6526.3|6520.3|6530.2|6524.2|6530.2|6524.2|6526.3|6520.3|4
1626717790000|2021-07-19 18:03:10|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|6530.6|6524.6|6
1626717800000|2021-07-19 18:03:20|6529.6|6523.6|6527.6|6521.6|6529.6|6523.6|6527.6|6521.6|7
1626717810000|2021-07-19 18:03:30|6527.4|6521.4|6529.2|6523.2|6529.2|6523.2|6527.4|6521.4|0
1626717820000|2021-07-19 18:03:40|6529.6|6523.6|6530.6|6524.6|6530.6|6524.6|6529.6|6523.6|1
1626717830000|2021-07-19 18:03:50|6530.9|6524.9|6529.4|6523.4|6530.9|6524.9|6529.3|6523.3|0
1626717840000|2021-07-19 18:04:00|6529.7|6523.7|6529.3|6523.3|6529.7|6523.7|6529.3|6523.3|0
1626717850000|2021-07-19 18:04:10|6525.2|6519.2|6528.3|6522.3|6531.8|6524.5|6524.7|6518.7|7
1626717860000|2021-07-19 18:04:20|6528.2|6522.2|6529.7|6523.7|6529.7|6523.7|6524.5|6518.5|1
1626717870000|2021-07-19 18:04:30|6529.6|6523.6|6531.2|6525.2|6531.2|6525.2|6529.2|6523.2|0
1626717880000|2021-07-19 18:04:40|6531.1|6525.1|6530.7|6524.7|6531.1|6525.1|6530.7|6524.7|0
1626717890000|2021-07-19 18:04:50|6530.4|6524.4|6530.2|6524.2|6530.4|6524.4|6529.7|6523.7|0
1626717900000|2021-07-19 18:05:00|6530.1|6524.1|6529.3|6523.3|6531.2|6525.2|6529.3|6523.3|4
1626717910000|2021-07-19 18:05:10|6529.4|6523.4|6529|6523|6530.3|6524.3|6529|6523|3
1626717920000|2021-07-19 18:05:20|6528.7|6522.7|6530.5|6524.5|6531.8|6525.8|6528.7|6522.7|16
1626717930000|2021-07-19 18:05:30|6531|6525|6530.1|6524.1|6531.1|6525.1|6530.1|6524.1|11
1626717940000|2021-07-19 18:05:40|6531.6|6525.6|6531|6525|6531.6|6525.6|6530.9|6524.9|1
1626717950000|2021-07-19 18:05:50|6530.9|6524.9|6531.5|6525.5|6532.5|6526.5|6530.4|6524.4|3
1626717960000|2021-07-19 18:06:00|6532.6|6526.6|6533.1|6527.1|6533.1|6527.1|6532.6|6526.6|1
1626717970000|2021-07-19 18:06:10|6532.9|6526.9|6535|6529|6535.5|6529.5|6532.4|6526.4|8
1626717980000|2021-07-19 18:06:20|6534.9|6528.9|6536|6530|6536.1|6530.1|6534.9|6528.9|12
1626717990000|2021-07-19 18:06:30|6535.5|6529.5|6533.8|6527.8|6535.6|6529.6|6533|6527|7
1626718000000|2021-07-19 18:06:40|6534.3|6528.3|6535.4|6529.4|6535.7|6529.7|6533.8|6527.8|11
1626718010000|2021-07-19 18:06:50|6535.2|6529.2|6534.7|6528.7|6535.2|6529.2|6534.6|6528.6|0
1626718020000|2021-07-19 18:07:00|6535.1|6529.1|6535.1|6529.1|6535.2|6529.2|6534.6|6528.6|1
1626718030000|2021-07-19 18:07:10|6534.9|6528.9|6539.2|6533.2|6540.2|6534.2|6534.5|6528.5|15
1626718040000|2021-07-19 18:07:20|6539.1|6533.1|6538.6|6532.6|6539.1|6533.1|6538.6|6532.6|3
1626718050000|2021-07-19 18:07:30|6538.5|6532.5|6536.2|6530.2|6538.5|6532.5|6536.2|6530.2|2
1626718060000|2021-07-19 18:07:40|6535.9|6529.9|6536.6|6530.6|6536.6|6530.6|6535.9|6529.9|0
1626718070000|2021-07-19 18:07:50|6536.1|6530.1|6535.9|6529.9|6536.6|6530.6|6535.9|6529.9|6
1626718080000|2021-07-19 18:08:00|6534.3|6528.3|6534.4|6528.4|6534.4|6528.4|6533.4|6527.4|1
1626718090000|2021-07-19 18:08:10|6534.8|6528.8|6535.4|6529.4|6535.4|6529.4|6534.8|6528.8|0
1626718100000|2021-07-19 18:08:20|6535.8|6529.8|6535|6529|6535.8|6529.8|6534.5|6528.5|3
1626718110000|2021-07-19 18:08:30|6534.9|6528.9|6537.1|6531.1|6537.4|6531.4|6534.8|6528.8|14
1626718120000|2021-07-19 18:08:40|6537.2|6531.2|6538.3|6532.3|6539.4|6533.4|6537.1|6531.1|3
1626718130000|2021-07-19 18:08:50|6538.4|6532.4|6538|6532|6538.5|6532.5|6537.4|6531.4|0
1626718140000|2021-07-19 18:09:00|6537.9|6531.9|6536.4|6530.4|6538.5|6532.5|6536.4|6530.4|2
1626718150000|2021-07-19 18:09:10|6536.3|6530.3|6537.4|6531.4|6537.4|6531.4|6535.9|6529.9|9
1626718160000|2021-07-19 18:09:20|6538.8|6532.8|6541|6535|6541.9|6535.9|6538.8|6532.8|5
1626718170000|2021-07-19 18:09:30|6540.3|6534.3|6540.1|6534.1|6540.3|6534.3|6539.6|6533.6|12
1626718180000|2021-07-19 18:09:40|6539.8|6533.8|6538.8|6532.8|6539.8|6533.8|6538.6|6532.6|1
1626718190000|2021-07-19 18:09:50|6539.5|6533.5|6537.4|6531.4|6539.5|6533.5|6537.2|6531.2|2
1626718200000|2021-07-19 18:10:00|6537.5|6531.5|6537.9|6531.9|6539.3|6533.3|6537.5|6531.5|0
1626718210000|2021-07-19 18:10:10|6537.8|6531.8|6538.1|6532.1|6540|6533.1|6536.3|6530|8
1626718220000|2021-07-19 18:10:20|6538|6532|6536.5|6530.5|6538|6532|6535.9|6529.9|1
1626718230000|2021-07-19 18:10:30|6536.6|6530.6|6536|6530|6537.1|6531.1|6536|6530|1
1626718240000|2021-07-19 18:10:40|6539.1|6533.1|6538.6|6532.6|6539.1|6533.1|6538.1|6532.1|0
1626718250000|2021-07-19 18:10:50|6538.5|6532.5|6535.4|6529.4|6538.5|6532.5|6535.4|6529.4|1
1626718260000|2021-07-19 18:11:00|6535|6529|6535.9|6529.9|6536.2|6530.2|6535|6529|2
1626718270000|2021-07-19 18:11:10|6536|6530|6536.1|6530.1|6536.4|6530.4|6536|6530|14
1626718280000|2021-07-19 18:11:20|6535.7|6529.7|6535.2|6529.2|6536.2|6530.2|6535.2|6529.2|4
1626718290000|2021-07-19 18:11:30|6535.1|6529.1|6537.6|6531.6|6538.1|6532.1|6535.1|6529.1|8
1626718300000|2021-07-19 18:11:40|6541.1|6531.1|6535.7|6529.7|6541.1|6533.1|6535.7|6529.7|3
1626718310000|2021-07-19 18:11:50|6536.7|6530.7|6535.9|6529.9|6536.7|6530.7|6535.9|6529.9|1
1626718320000|2021-07-19 18:12:00|6536.2|6530.2|6533|6527|6536.2|6530.2|6532.7|6526.7|28
1626718330000|2021-07-19 18:12:10|6533.4|6527.4|6532.9|6526.9|6533.4|6527.4|6532.9|6526.9|23
1626718340000|2021-07-19 18:12:20|6533.4|6527.4|6536.9|6530.9|6536.9|6530.9|6533.4|6527.4|17
1626718350000|2021-07-19 18:12:30|6537.4|6531.4|6541.1|6535.1|6541.9|6535.9|6536.9|6530.9|4
1626718360000|2021-07-19 18:12:40|6540.7|6534.7|6541.1|6535.1|6541.1|6535.1|6540.7|6534.7|4
1626718370000|2021-07-19 18:12:50|6540.7|6534.7|6541.1|6535.1|6542|6536|6539.9|6533.9|7
1626718380000|2021-07-19 18:13:00|6541.9|6535.9|6541.7|6535.7|6542.1|6536.1|6541.7|6535.7|18
1626718390000|2021-07-19 18:13:10|6542.2|6536.2|6543|6537|6543.3|6537.3|6542.2|6536.2|8
1626718400000|2021-07-19 18:13:20|6543.1|6537.1|6548|6542|6548.2|6542.2|6543.1|6537.1|7
1626718410000|2021-07-19 18:13:30|6548.1|6542.1|6545|6535|6548.8|6542.8|6545|6535|21
1626718420000|2021-07-19 18:13:40|6542.8|6536.8|6541.5|6535.5|6544|6538|6541.5|6535.5|2
1626718430000|2021-07-19 18:13:50|6540.6|6534.6|6540.7|6534.7|6540.8|6534.8|6539.3|6533.3|28
1626718440000|2021-07-19 18:14:00|6540.3|6534.3|6546.4|6540.4|6546.4|6540.4|6540.3|6534.3|45
1626718450000|2021-07-19 18:14:10|6545.9|6539.9|6545.1|6539.1|6548.2|6542.2|6543.4|6537.4|42
1626718460000|2021-07-19 18:14:20|6544.1|6538.1|6545.7|6539.7|6548.7|6542.7|6544.1|6538.1|40
1626718470000|2021-07-19 18:14:30|6545.1|6539.1|6549.6|6543.6|6550.8|6544.8|6544.6|6538.6|43
1626718480000|2021-07-19 18:14:40|6549.3|6543.3|6549.7|6543.7|6550.6|6544.6|6548.8|6542.8|37
1626718490000|2021-07-19 18:14:50|6550.4|6544.4|6550.9|6544.9|6550.9|6544.9|6547.2|6541.2|36
1626718500000|2021-07-19 18:15:00|6550.4|6544.4|6544.2|6538.2|6550.4|6544.4|6544.2|6538.2|10
1626718510000|2021-07-19 18:15:10|6543.8|6537.8|6545.6|6539.6|6545.6|6539.6|6543.8|6537.8|8
1626718520000|2021-07-19 18:15:20|6546|6540|6548.1|6542.1|6548.1|6542.1|6546|6540|2
1626718530000|2021-07-19 18:15:30|6547.7|6541.7|6549.3|6543.3|6549.3|6543.3|6547.2|6541.2|1
1626718540000|2021-07-19 18:15:40|6548.4|6542.4|6545.8|6539.8|6548.4|6542.4|6545.8|6539.8|3
1626718550000|2021-07-19 18:15:50|6546|6540|6544.8|6538.8|6546.1|6540.1|6544.8|6538.8|3
1626718560000|2021-07-19 18:16:00|6545.6|6539.6|6544.8|6538.8|6546.3|6540.3|6544.8|6538.8|2
1626718570000|2021-07-19 18:16:10|6544.9|6538.9|6546.7|6540.7|6546.7|6540.7|6544.9|6538.9|0
1626718580000|2021-07-19 18:16:20|6549.3|6543.3|6549.3|6543.3|6549.3|6543.3|6549.3|6543.3|39
1626718590000|2021-07-19 18:16:30|6548.1|6542.1|6548.1|6542.1|6548.1|6542.1|6548.1|6542.1|6
1626718600000|2021-07-19 18:16:40|6548.5|6542.5|6545.2|6539.2|6548.5|6542.5|6544.8|6538.8|51
1626718610000|2021-07-19 18:16:50|6545.6|6539.6|6541.2|6535.2|6545.6|6539.6|6541.2|6535.2|13
1626718620000|2021-07-19 18:17:00|6541.3|6535.3|6533.2|6527.2|6541.3|6535.3|6530.9|6524.9|31
1626718630000|2021-07-19 18:17:10|6533.6|6527.6|6532.2|6526.2|6534.8|6528.8|6530.6|6524.6|7
1626718640000|2021-07-19 18:17:20|6532.3|6526.3|6530.2|6524.2|6533.7|6526.5|6529.3|6523.3|1
1626718650000|2021-07-19 18:17:30|6530.3|6524.3|6531.6|6525.6|6532.7|6526.7|6530.3|6524.3|1
1626718660000|2021-07-19 18:17:40|6533.1|6527.1|6541.4|6535.4|6542.1|6535.4|6531.8|6525.8|9
1626718670000|2021-07-19 18:17:50|6541.2|6535.2|6542.5|6527.5|6542.5|6535.6|6536.4|6527.5|13
1626718680000|2021-07-19 18:18:00|6540.5|6530.5|6539.5|6533.5|6541.2|6533.5|6539.5|6530.4|1
1626718690000|2021-07-19 18:18:10|6538.7|6532.7|6536.8|6530.8|6538.7|6532.7|6536.1|6530.1|5
1626718700000|2021-07-19 18:18:20|6536.7|6530.7|6537.6|6531.6|6538|6532|6536.5|6530.5|0
1626718710000|2021-07-19 18:18:30|6537.5|6531.5|6533.8|6527.8|6537.5|6531.5|6533.8|6527.8|2
1626718720000|2021-07-19 18:18:40|6533.5|6527.5|6534.6|6528.6|6534.6|6528.6|6533|6527|1
1626718740000|2021-07-19 18:19:00|6535|6529|6537.5|6531.5|6542.1|6533.5|6535|6529|3
1626718750000|2021-07-19 18:19:10|6537.1|6531.1|6537.1|6531.1|6537.1|6531.1|6537.1|6531.1|0
1626718760000|2021-07-19 18:19:20|6537|6531|6536.1|6530.1|6537|6531|6535.5|6529.5|3
1626718770000|2021-07-19 18:19:30|6536|6530|6542.3|6527.3|6542.3|6530.1|6535.6|6527.3|0
1626718780000|2021-07-19 18:19:40|6539.7|6529.7|6541.9|6526.9|6542.2|6531.7|6537.7|6526.9|1
1626718790000|2021-07-19 18:19:50|6539.6|6529.6|6545.6|6530.6|6545.6|6536.3|6539.4|6526.9|3
1626739200000|2021-07-20 00:00:00|6556.4|6541.4|6567.2|6552.2|6568|6555.1|6556.4|6541.4|15
1626739210000|2021-07-20 00:00:10|6567.6|6552.6|6574.7|6559.7|6577.4|6562.4|6558.1|6549.6|13
1626739220000|2021-07-20 00:00:20|6575.9|6560.9|6577.9|6567.9|6577.9|6570.7|6573.8|6560.9|2
1626739230000|2021-07-20 00:00:30|6576|6570|6588.2|6573.2|6588.2|6573.2|6576|6570|8
1626739240000|2021-07-20 00:00:40|6584.8|6574.8|6589.8|6579.8|6590.2|6582.3|6582.9|6573.1|3
1626739250000|2021-07-20 00:00:50|6587.3|6581.3|6586.8|6580.8|6587.3|6581.3|6586.8|6580.8|9
1626739260000|2021-07-20 00:01:00|6586.9|6576.9|6585.5|6570.5|6586.9|6576.9|6576.3|6570.3|9
1626739270000|2021-07-20 00:01:10|6583.4|6573.4|6583.4|6573.4|6586.9|6574.1|6580|6571|0
1626739280000|2021-07-20 00:01:20|6582|6576|6583.7|6573.7|6584.1|6576|6581.5|6573.7|1
1626739290000|2021-07-20 00:01:30|6583.3|6573.3|6578.5|6572.5|6584.9|6574.9|6578.5|6568|1
1626739300000|2021-07-20 00:01:40|6576.8|6570.8|6576.6|6570.6|6579.6|6571.3|6576.5|6568.8|0
1626739310000|2021-07-20 00:01:50|6577|6571|6584.5|6569.5|6584.9|6571|6576.2|6569.1|0
1626739320000|2021-07-20 00:02:00|6581.9|6575.9|6580.4|6574.4|6583.3|6577.3|6580|6572.5|2
1626739330000|2021-07-20 00:02:10|6582.3|6572.3|6583.9|6573.9|6583.9|6573.9|6580|6567.4|0
1626739340000|2021-07-20 00:02:20|6581.8|6575.8|6581|6575|6582.9|6575.8|6581|6572.5|0
1626739350000|2021-07-20 00:02:30|6579.9|6573.9|6579.5|6573.5|6579.9|6573.9|6579.5|6573.5|0
1626739360000|2021-07-20 00:02:40|6579.9|6573.9|6579.9|6573.9|6579.9|6573.9|6579.9|6573.9|0
1626739370000|2021-07-20 00:02:50|6580.3|6574.3|6579.9|6573.9|6580.3|6574.3|6579.9|6573.9|0
1626739380000|2021-07-20 00:03:00|6580.3|6574.3|6584.9|6578.9|6585|6579|6580.3|6574.3|1
1626739390000|2021-07-20 00:03:10|6584.5|6578.5|6582.9|6576.9|6584.5|6578.5|6582.9|6576.9|0
1626739400000|2021-07-20 00:03:20|6582.5|6576.5|6580.9|6574.9|6583.4|6576.5|6580.9|6573.4|2
1626739410000|2021-07-20 00:03:30|6581.3|6575.3|6580.6|6565.6|6581.4|6575.3|6579.1|6565.6|2
1626739420000|2021-07-20 00:03:40|6577.9|6567.9|6572.2|6562.2|6579|6569.9|6572.2|6559.8|0
1626739430000|2021-07-20 00:03:50|6571.8|6561.8|6577.8|6562.8|6577.8|6565.3|6571.3|6561.7|1
1626739440000|2021-07-20 00:04:00|6577.9|6562.9|6577.2|6562.2|6579.3|6564.3|6574.2|6562.2|0
1626739450000|2021-07-20 00:04:10|6576.8|6561.8|6573.3|6563.3|6576.8|6564.2|6573.2|6560.8|0
1626739460000|2021-07-20 00:04:20|6573.4|6563.4|6572.3|6562.3|6573.4|6564.8|6570.4|6562.3|0
1626739470000|2021-07-20 00:04:30|6570.4|6564.4|6573.8|6558.8|6573.9|6564.4|6566.4|6558|0
1626739480000|2021-07-20 00:04:40|6571.4|6561.4|6578|6568|6578|6569.2|6571.4|6558.8|0
1626739490000|2021-07-20 00:04:50|6578.3|6568.3|6578.4|6568.4|6580.8|6568.8|6578.3|6565.8|0
1626739500000|2021-07-20 00:05:00|6577.4|6571.4|6581.3|6571.3|6581.7|6572.4|6577.4|6569.8|0
1626739510000|2021-07-20 00:05:10|6580.8|6570.8|6580.3|6570.3|6580.8|6570.8|6580.3|6570.3|0
1626739520000|2021-07-20 00:05:20|6580.4|6570.4|6581.2|6571.2|6581.2|6571.2|6580.4|6570.4|0
1626739530000|2021-07-20 00:05:30|6580.8|6570.8|6580.4|6570.4|6580.8|6572.2|6578.2|6570.3|0
1626739540000|2021-07-20 00:05:40|6580.3|6570.3|6581.3|6571.3|6581.3|6572.2|6578.2|6570.3|0
1626739550000|2021-07-20 00:05:50|6581.4|6571.4|6583.8|6568.8|6584.6|6571.4|6581.2|6568.8|0
1626739560000|2021-07-20 00:06:00|6581.3|6575.3|6583.9|6573.9|6584.5|6575.3|6581.3|6569.5|0
1626739570000|2021-07-20 00:06:10|6581.7|6575.7|6581.7|6575.7|6581.7|6575.7|6581.7|6575.7|4
1626739580000|2021-07-20 00:06:20|6582.4|6576.4|6585.6|6579.6|6587.1|6580.1|6582.4|6576.4|0
1626739590000|2021-07-20 00:06:30|6586.1|6580.1|6586.7|6576.7|6586.7|6580.1|6584.9|6576.7|0
1626739600000|2021-07-20 00:06:40|6584.8|6578.8|6585.6|6579.6|6585.6|6579.6|6584.8|6578.8|0
1626739610000|2021-07-20 00:06:50|6586.7|6576.7|6586.3|6576.3|6586.8|6578.8|6584.1|6576.3|0
1626739620000|2021-07-20 00:07:00|6586.7|6576.7|6581.6|6575.6|6586.7|6579|6581.6|6574.1|0
1626739630000|2021-07-20 00:07:10|6581.9|6575.9|6583.4|6573.4|6583.9|6575.9|6581.9|6573.4|0
1626739640000|2021-07-20 00:07:20|6583.1|6573.1|6583.4|6573.4|6583.4|6573.4|6583.1|6573.1|0
1626739650000|2021-07-20 00:07:30|6583.2|6573.2|6583.7|6573.7|6583.7|6575.2|6581.2|6573.1|0
1626739660000|2021-07-20 00:07:40|6583.2|6573.2|6582.6|6572.6|6583.7|6575.2|6581.2|6572.6|0
1626739670000|2021-07-20 00:07:50|6580.2|6574.2|6583|6568|6583|6574.2|6578.6|6567.3|0
1626739680000|2021-07-20 00:08:00|6583.4|6568.4|6578.8|6568.8|6583.4|6572.1|6578.1|6568.4|0
1626739690000|2021-07-20 00:08:10|6579.2|6569.2|6578.2|6568.2|6580.9|6571.2|6576.4|6565.2|0
1626739700000|2021-07-20 00:08:20|6578.7|6568.7|6579.7|6569.7|6580|6571.2|6576.8|6568.7|0
1626739710000|2021-07-20 00:08:30|6579.2|6569.2|6575.9|6569.9|6579.2|6569.9|6574.4|6568.4|0
1626739720000|2021-07-20 00:08:40|6576.3|6570.3|6578.3|6572.3|6578.3|6572.3|6576.3|6570.3|0
1626739730000|2021-07-20 00:08:50|6578.2|6572.2|6578.3|6572.3|6578.3|6572.3|6577.8|6571.8|0
1626739740000|2021-07-20 00:09:00|6578.8|6572.8|6579.7|6569.7|6579.8|6573.3|6577.8|6569.3|0
1626739750000|2021-07-20 00:09:10|6577.8|6571.8|6576.7|6570.7|6579.3|6572.2|6576.7|6569.3|0
1626739760000|2021-07-20 00:09:20|6576.5|6570.5|6577.3|6567.3|6577.3|6570.5|6576.2|6567.2|1
1626739770000|2021-07-20 00:09:30|6573.2|6567.2|6575.2|6569.2|6575.7|6569.5|6572.8|6565.7|0
1626739780000|2021-07-20 00:09:40|6575.3|6569.3|6576.8|6570.8|6579.7|6572.3|6575.3|6569.3|0
1626739790000|2021-07-20 00:09:50|6576.7|6570.7|6575.8|6569.8|6577.9|6570.7|6575.8|6567.9|0
1626739800000|2021-07-20 00:10:00|6577.9|6567.9|6573.2|6567.2|6577.9|6569.8|6573.2|6567.2|0
1626739810000|2021-07-20 00:10:10|6573.4|6567.4|6572.8|6566.8|6573.4|6567.4|6572.8|6566.8|0
1626739820000|2021-07-20 00:10:20|6572.7|6566.7|6572.2|6566.2|6572.7|6566.7|6571|6565|0
1626739830000|2021-07-20 00:10:30|6572|6566|6571.8|6565.8|6572|6566|6571.8|6565.8|0
1626739840000|2021-07-20 00:10:40|6572.3|6566.3|6568|6562|6572.5|6566.5|6567|6561|1
1626739850000|2021-07-20 00:10:50|6568.5|6562.5|6570|6564|6570.5|6564.5|6566.7|6560.7|0
1626739860000|2021-07-20 00:11:00|6570.2|6564.2|6570.5|6564.5|6570.5|6564.5|6570.2|6564.2|0
1626739870000|2021-07-20 00:11:10|6570.8|6564.8|6573.5|6567.5|6573.5|6567.5|6570.8|6564.8|0
1626739880000|2021-07-20 00:11:20|6573|6567|6577.2|6567.2|6577.2|6568.4|6573|6567|0
1626739890000|2021-07-20 00:11:30|6574.8|6568.8|6578|6568|6578|6570.2|6574.4|6566.7|0
1626739900000|2021-07-20 00:11:40|6577.7|6567.7|6578.4|6572.4|6580.3|6572.4|6575.8|6567.7|0
1626739910000|2021-07-20 00:11:50|6580.3|6570.3|6578.9|6572.9|6580.3|6572.9|6578.3|6570.3|0
1626739920000|2021-07-20 00:12:00|6578.8|6572.8|6578.8|6572.8|6578.9|6572.9|6578.8|6572.8|0
1626739940000|2021-07-20 00:12:20|6578.3|6568.3|6575.9|6569.9|6578.3|6569.9|6575.9|6568.3|0
1626739950000|2021-07-20 00:12:30|6574.8|6568.8|6577.1|6571.1|6578.6|6571.5|6574.6|6567.8|0
1626739960000|2021-07-20 00:12:40|6577.5|6571.5|6576.1|6570.1|6577.5|6571.5|6576.1|6570.1|0
1626739970000|2021-07-20 00:12:50|6575.1|6569.1|6574.8|6568.8|6575.1|6569.1|6574.8|6568.8|0
1626739980000|2021-07-20 00:13:00|6575|6569|6576.3|6566.3|6576.3|6569|6574.8|6566.3|0
1626739990000|2021-07-20 00:13:10|6576.1|6566.1|6573.6|6563.6|6576.1|6566.8|6572|6563.6|0
1626740000000|2021-07-20 00:13:20|6571.8|6565.8|6573.8|6567.8|6574.1|6568.1|6571.8|6565.8|0
1626740020000|2021-07-20 00:13:40|6575.6|6565.6|6574.3|6564.3|6575.6|6566.8|6572.8|6564.3|0
1626740030000|2021-07-20 00:13:50|6575.6|6560.6|6571.8|6561.8|6575.8|6563.4|6571.8|6559.9|0
1626740040000|2021-07-20 00:14:00|6571.6|6561.6|6568.1|6562.1|6571.6|6563.5|6568.1|6560.6|0
1626740050000|2021-07-20 00:14:10|6567.6|6561.6|6571.5|6565.5|6571.5|6565.5|6565.1|6557.3|0
1626740060000|2021-07-20 00:14:20|6571.3|6565.3|6571.1|6565.1|6572|6566|6571.1|6565.1|0
1626740070000|2021-07-20 00:14:30|6572.3|6562.3|6572.6|6562.6|6572.6|6562.6|6572.3|6562.3|0
1626740080000|2021-07-20 00:14:40|6570.5|6564.5|6570|6564|6570.5|6564.5|6570|6564|0
1626740100000|2021-07-20 00:15:00|6570.5|6564.5|6573.5|6567.5|6574.3|6568|6570.5|6564.1|1
1626740110000|2021-07-20 00:15:10|6573.6|6567.6|6573|6567|6574.5|6568.5|6573|6567|0
1626740120000|2021-07-20 00:15:20|6573.1|6567.1|6576|6570|6576.6|6570.1|6573.1|6565.8|0
1626740130000|2021-07-20 00:15:30|6576.1|6570.1|6577.5|6571.5|6577.6|6571.6|6576.1|6570.1|0
1626740140000|2021-07-20 00:15:40|6577.6|6571.6|6578.1|6572.1|6578.5|6572.5|6577.5|6571.5|0
1626740150000|2021-07-20 00:15:50|6577.6|6571.6|6579.1|6573.1|6579.4|6573.4|6577.5|6571.5|0
1626740160000|2021-07-20 00:16:00|6579.3|6573.3|6579.1|6573.1|6579.3|6573.3|6579.1|6573.1|0
1626740170000|2021-07-20 00:16:10|6579|6573|6578.1|6572.1|6579.6|6573|6577|6569.6|0
1626740180000|2021-07-20 00:16:20|6577.9|6571.9|6572.7|6566.7|6577.9|6571.9|6572.2|6564.2|1
1626740190000|2021-07-20 00:16:30|6573.1|6567.1|6571.7|6565.7|6573.1|6567.1|6571.2|6565.2|0
1626740200000|2021-07-20 00:16:40|6572|6566|6575.1|6569.1|6575.1|6569.1|6571.2|6565.2|0
1626740210000|2021-07-20 00:16:50|6574.6|6568.6|6576.6|6570.6|6576.6|6570.6|6574.6|6568.6|0
1626740220000|2021-07-20 00:17:00|6576.2|6570.2|6575.4|6569.4|6576.2|6570.2|6575.4|6569.4|0
1626740230000|2021-07-20 00:17:10|6575.2|6569.2|6571.6|6565.6|6575.2|6569.2|6571.6|6565.6|0
1626740240000|2021-07-20 00:17:20|6571.5|6565.5|6572.7|6566.7|6574.6|6566.7|6571.5|6564.6|0
1626740250000|2021-07-20 00:17:30|6573.1|6567.1|6570.6|6564.6|6573.1|6567.1|6569.1|6563.1|0
1626740260000|2021-07-20 00:17:40|6570.1|6564.1|6569|6563|6570.1|6564.1|6569|6563|0
1626740270000|2021-07-20 00:17:50|6568.6|6562.6|6566.6|6560.6|6568.6|6562.6|6566.6|6560.6|0
1626740290000|2021-07-20 00:18:10|6566.5|6560.5|6566.1|6560.1|6566.5|6560.5|6566.1|6560.1|0
1626740300000|2021-07-20 00:18:20|6565.6|6559.6|6563.9|6557.9|6565.6|6559.6|6563.7|6557.7|0
1626740310000|2021-07-20 00:18:30|6564.2|6558.2|6566.5|6560.5|6567|6561|6564.2|6558.2|0
1626740320000|2021-07-20 00:18:40|6566.7|6560.7|6568.9|6562.9|6569.4|6563.4|6566.7|6558.9|0
1626740330000|2021-07-20 00:18:50|6569.4|6563.4|6570.5|6564.5|6571.6|6564.6|6569.4|6561.6|0
1626740340000|2021-07-20 00:19:00|6570.1|6564.1|6570.7|6564.7|6572|6566|6569.6|6563.6|0
1626740350000|2021-07-20 00:19:10|6571|6565|6570.1|6564.1|6571|6565|6569.1|6563.1|0
1626740360000|2021-07-20 00:19:20|6570|6564|6568.6|6562.6|6570|6564|6568.6|6562.6|0
1626740370000|2021-07-20 00:19:30|6568.7|6562.7|6568.6|6562.6|6569.1|6563.1|6568.6|6562.6|0
1626740380000|2021-07-20 00:19:40|6568.1|6562.1|6568.1|6562.1|6568.5|6562.5|6567.6|6561.6|0
1626740410000|2021-07-20 00:20:10|6568|6562|6567.6|6561.6|6568|6562|6567.6|6561.6|0
1626740420000|2021-07-20 00:20:20|6567.7|6561.7|6568.1|6562.1|6568.1|6562.1|6567.7|6561.7|0
1626740430000|2021-07-20 00:20:30|6567.6|6561.6|6564.4|6558.4|6567.6|6561.6|6564.4|6558.4|0
1626740440000|2021-07-20 00:20:40|6564.3|6558.3|6566|6560|6566.8|6560.8|6564.3|6558.3|2
1626740450000|2021-07-20 00:20:50|6566.5|6560.5|6567.3|6561.3|6570.8|6563|6566.5|6560.5|0
1626740460000|2021-07-20 00:21:00|6567.5|6557.5|6565.1|6559.1|6567.5|6560.3|6565.1|6557.5|1
1626740470000|2021-07-20 00:21:10|6564.6|6558.6|6564.5|6558.5|6565.5|6559.5|6564.5|6558.5|0
1626740480000|2021-07-20 00:21:20|6564.6|6558.6|6564.8|6558.8|6565|6559|6564.5|6558.5|0
1626740490000|2021-07-20 00:21:30|6565|6559|6565|6559|6565|6559|6565|6559|0
1626740500000|2021-07-20 00:21:40|6564.5|6558.5|6564.5|6558.5|6564.6|6558.6|6564.1|6558.1|0
1626740510000|2021-07-20 00:21:50|6566.3|6560.3|6566|6560|6566.3|6560.3|6566|6560|2
1626740520000|2021-07-20 00:22:00|6566.3|6560.3|6568|6562|6568|6562|6566.3|6560.3|1
1626740530000|2021-07-20 00:22:10|6570.4|6560.4|6574.1|6564.1|6574.7|6566.2|6570.4|6560.4|0
1626740540000|2021-07-20 00:22:20|6572.2|6566.2|6573.5|6563.5|6574.1|6566.2|6572|6563.5|0
1626740550000|2021-07-20 00:22:30|6573.6|6563.6|6573.1|6563.1|6574|6565|6571|6563.1|0
1626740560000|2021-07-20 00:22:40|6572.7|6562.7|6574|6564|6574.3|6564.6|6570.6|6562.7|0
1626740580000|2021-07-20 00:23:00|6573.5|6563.5|6575|6560|6575.3|6563.5|6571.1|6560|0
1626740590000|2021-07-20 00:23:10|6574.6|6559.6|6572.7|6566.7|6574.6|6566.7|6572|6559.5|0
1626740610000|2021-07-20 00:23:30|6572.2|6566.2|6572.2|6566.2|6572.2|6566.2|6572.2|6566.2|0
1626740620000|2021-07-20 00:23:40|6572.7|6566.7|6573.2|6567.2|6573.2|6567.2|6572.7|6566.7|0
1626740630000|2021-07-20 00:23:50|6572.7|6566.7|6572.8|6566.8|6572.8|6566.8|6572.7|6566.7|0
1626740640000|2021-07-20 00:24:00|6572.7|6566.7|6574|6564|6574|6566.7|6572.7|6564|4
1626740660000|2021-07-20 00:24:20|6572.1|6566.1|6572.5|6562.5|6575.5|6566.1|6572.1|6560.1|0
1626740670000|2021-07-20 00:24:30|6572.7|6562.7|6570.1|6564.1|6573.1|6564.9|6570.1|6562.7|0
1626740680000|2021-07-20 00:24:40|6572|6562|6572|6562|6572.1|6564.1|6570.1|6562|0
1626740690000|2021-07-20 00:24:50|6569.9|6563.9|6569.9|6563.9|6569.9|6563.9|6569.9|6563.9|0
1626740700000|2021-07-20 00:25:00|6569.5|6563.5|6567.5|6561.5|6571|6563.5|6567.5|6561|0
1626740710000|2021-07-20 00:25:10|6570.4|6560.4|6571|6561|6571|6562.5|6568.5|6560.4|0
1626740720000|2021-07-20 00:25:20|6569.1|6563.1|6569.5|6563.5|6569.5|6563.5|6569.1|6563.1|0
1626740730000|2021-07-20 00:25:30|6569.4|6563.4|6569.5|6563.5|6569.5|6563.5|6569.4|6563.4|0
1626740740000|2021-07-20 00:25:40|6569|6563|6569.6|6559.6|6570|6563|6567.5|6559.6|0
1626740750000|2021-07-20 00:25:50|6567.9|6561.9|6567.5|6561.5|6567.9|6561.9|6567.5|6561.5|0
1626740760000|2021-07-20 00:26:00|6567.4|6561.4|6565.5|6559.5|6568|6561.4|6565.4|6558|0
1626740790000|2021-07-20 00:26:30|6565.4|6559.4|6565|6559|6565.4|6559.4|6565|6559|0
1626740800000|2021-07-20 00:26:40|6564|6558|6564.5|6558.5|6564.5|6558.5|6564|6558|0
1626740810000|2021-07-20 00:26:50|6566|6560|6570|6560|6570|6561.5|6566|6560|0
1626740820000|2021-07-20 00:27:00|6567.7|6561.7|6568|6558|6568|6561.7|6566.4|6558|0
1626740830000|2021-07-20 00:27:10|6565.1|6559.1|6565.5|6559.5|6565.5|6559.5|6565.1|6559.1|0
1626740850000|2021-07-20 00:27:30|6566|6560|6566.5|6560.5|6566.5|6560.5|6566|6560|0
1626740860000|2021-07-20 00:27:40|6566.6|6560.6|6573.1|6558.1|6573.5|6560.6|6566.5|6558.1|0
1626740870000|2021-07-20 00:27:50|6570|6560|6570|6560|6570|6560|6570|6560|0
1626740880000|2021-07-20 00:28:00|6567.5|6561.5|6567.5|6561.5|6567.5|6561.5|6567.5|6561.5|0
1626740890000|2021-07-20 00:28:10|6569.6|6559.6|6568.5|6562.5|6570.4|6562.5|6568.1|6559.6|0
1626740900000|2021-07-20 00:28:20|6571|6561|6572.2|6562.2|6572.2|6562.2|6571|6561|0
1626740910000|2021-07-20 00:28:30|6572.7|6562.7|6574.7|6564.7|6574.7|6564.7|6572.7|6562.7|0
1626740920000|2021-07-20 00:28:40|6571.7|6565.7|6574.4|6564.4|6574.7|6565.7|6571.7|6563.7|0
1626740930000|2021-07-20 00:28:50|6573.2|6567.2|6573.2|6567.2|6573.2|6567.2|6573.2|6567.2|0
1626740960000|2021-07-20 00:29:20|6573.9|6567.9|6573.9|6567.9|6573.9|6567.9|6573.9|6567.9|0
1626740970000|2021-07-20 00:29:30|6574.2|6568.2|6573.9|6567.9|6574.2|6568.2|6573.9|6567.9|0
1626740990000|2021-07-20 00:29:50|6578.1|6568.1|6577.1|6571.1|6578.5|6572.2|6575.4|6568.1|1
1626741000000|2021-07-20 00:30:00|6577.5|6571.5|6576.4|6570.4|6577.5|6571.5|6576|6570|0
1626741010000|2021-07-20 00:30:10|6576.6|6570.6|6576.5|6570.5|6577.4|6571.4|6576.5|6570.5|0
1626741040000|2021-07-20 00:30:40|6576.3|6570.3|6576.3|6570.3|6576.3|6570.3|6576.3|6570.3|0
1626741060000|2021-07-20 00:31:00|6575.8|6569.8|6575.8|6569.8|6575.8|6569.8|6575.8|6569.8|0
1626741070000|2021-07-20 00:31:10|6577.7|6567.7|6574.2|6568.2|6577.7|6569.2|6574.2|6567.1|0
1626741080000|2021-07-20 00:31:20|6577.3|6567.3|6574.2|6568.2|6577.3|6569.3|6573.7|6567.3|0
1626741110000|2021-07-20 00:31:50|6573.7|6567.7|6571.7|6565.7|6573.7|6567.7|6571.7|6565.7|0
1626741120000|2021-07-20 00:32:00|6576.7|6561.7|6575.5|6569.5|6576.7|6569.5|6572.5|6561.7|0
1626741130000|2021-07-20 00:32:10|6575.3|6569.3|6575.3|6569.3|6575.3|6569.3|6575.2|6569.2|0
1626741140000|2021-07-20 00:32:20|6575.1|6569.1|6575.1|6569.1|6575.1|6569.1|6575.1|6569.1|0
1626741150000|2021-07-20 00:32:30|6574.3|6568.3|6574|6568|6574.3|6568.3|6573.5|6567.5|0
1626741160000|2021-07-20 00:32:40|6574.3|6568.3|6577.2|6571.2|6577.2|6571.2|6574.3|6568.3|0
1626741170000|2021-07-20 00:32:50|6577.3|6571.3|6577.3|6571.3|6577.3|6571.3|6577.3|6571.3|0
1626741180000|2021-07-20 00:33:00|6577.2|6571.2|6577.2|6571.2|6577.2|6571.2|6577.2|6571.2|0
1626741190000|2021-07-20 00:33:10|6577.1|6571.1|6577.1|6571.1|6577.1|6571.1|6577.1|6571.1|0
1626741200000|2021-07-20 00:33:20|6576|6570|6576|6570|6576|6570|6575.5|6569.5|0
1626741210000|2021-07-20 00:33:30|6576.3|6570.3|6577.2|6571.2|6577.2|6571.2|6576.3|6570.3|0
1626741230000|2021-07-20 00:33:50|6577.5|6571.5|6577.8|6571.8|6577.8|6571.8|6577.5|6571.5|0
1626741240000|2021-07-20 00:34:00|6576.8|6570.8|6576.8|6570.8|6576.8|6570.8|6576.8|6570.8|0
1626741260000|2021-07-20 00:34:20|6576.7|6570.7|6576.7|6570.7|6576.7|6570.7|6576.7|6570.7|0
1626741280000|2021-07-20 00:34:40|6576.4|6570.4|6576.4|6570.4|6576.4|6570.4|6576.4|6570.4|0
1626741300000|2021-07-20 00:35:00|6576.3|6570.3|6576.4|6570.4|6576.4|6570.4|6576.2|6570.2|0
1626741380000|2021-07-20 00:36:20|6576.1|6570.1|6576.4|6570.4|6576.4|6570.4|6576.1|6570.1|0
1626741390000|2021-07-20 00:36:30|6576.3|6570.3|6576.3|6570.3|6576.3|6570.3|6576.3|6570.3|0
1626741400000|2021-07-20 00:36:40|6576.4|6570.4|6576.4|6570.4|6576.4|6570.4|6576.4|6570.4|0
1626741420000|2021-07-20 00:37:00|6576.3|6570.3|6574.3|6564.3|6576.3|6570.3|6572.8|6564.3|1
1626741430000|2021-07-20 00:37:10|6574.7|6564.7|6574.7|6564.7|6575.1|6565.1|6574.7|6564.7|0
1626741450000|2021-07-20 00:37:30|6572.6|6566.6|6572.2|6566.2|6572.6|6566.6|6572.2|6566.2|0
1626741470000|2021-07-20 00:37:50|6572.6|6566.6|6572.6|6566.6|6572.6|6566.6|6572.6|6566.6|0
1626741480000|2021-07-20 00:38:00|6572.2|6566.2|6573.1|6567.1|6573.1|6567.1|6572.2|6566.2|0
1626741500000|2021-07-20 00:38:20|6573|6567|6572.6|6566.6|6573|6567|6572.6|6566.6|0
1626741510000|2021-07-20 00:38:30|6572.2|6566.2|6575.2|6565.2|6575.2|6566.6|6572.2|6565.2|0
1626741520000|2021-07-20 00:38:40|6575.6|6565.6|6575.2|6565.2|6575.6|6565.6|6575.2|6565.2|0
1626741530000|2021-07-20 00:38:50|6575.1|6565.1|6574.8|6564.8|6575.2|6565.2|6574.7|6564.7|0
1626741540000|2021-07-20 00:39:00|6574.7|6564.7|6574.3|6564.3|6575.2|6565.2|6574.3|6564.3|0
1626741550000|2021-07-20 00:39:10|6574.7|6564.7|6574.3|6564.3|6574.7|6566.8|6572.8|6564.3|0
1626741560000|2021-07-20 00:39:20|6574.7|6564.7|6574.7|6564.7|6574.7|6564.7|6574.7|6564.7|0
1626741580000|2021-07-20 00:39:40|6574.3|6564.3|6574.7|6564.7|6574.7|6564.7|6574.3|6564.3|0
1626741590000|2021-07-20 00:39:50|6572.8|6566.8|6573.2|6567.2|6575.3|6567.3|6572.8|6565.3|0
1626741600000|2021-07-20 00:40:00|6573.3|6567.3|6573.3|6567.3|6573.3|6567.3|6573.3|6567.3|0
1626741630000|2021-07-20 00:40:30|6572.9|6566.9|6571.4|6565.4|6572.9|6566.9|6571.4|6565.4|0
1626741640000|2021-07-20 00:40:40|6571|6565|6571|6565|6571|6565|6571|6565|0
1626741650000|2021-07-20 00:40:50|6573.7|6567.7|6573.7|6567.7|6573.7|6567.7|6573.7|6567.7|2
1626741660000|2021-07-20 00:41:00|6575.1|6565.1|6573.6|6567.6|6575.1|6568.6|6573.6|6565.1|0
1626741700000|2021-07-20 00:41:40|6573.7|6567.7|6574.7|6568.7|6574.7|6568.7|6573.7|6567.7|0
1626741710000|2021-07-20 00:41:50|6575.2|6569.2|6575.2|6569.2|6575.2|6569.2|6575.2|6569.2|0
1626741720000|2021-07-20 00:42:00|6575.3|6569.3|6572.7|6566.7|6575.3|6569.3|6571.5|6565.5|0
1626741730000|2021-07-20 00:42:10|6573.8|6567.8|6574.2|6568.2|6576.1|6568.2|6572.6|6566.1|0
1626741740000|2021-07-20 00:42:20|6574.6|6568.6|6574.7|6568.7|6576.1|6568.7|6574.2|6566.1|0
1626741750000|2021-07-20 00:42:30|6574.2|6568.2|6574.7|6568.7|6574.7|6568.7|6574.2|6568.2|0
1626741800000|2021-07-20 00:43:20|6576.1|6570.1|6576.3|6570.3|6576.3|6570.3|6576.1|6570.1|0
1626741810000|2021-07-20 00:43:30|6576.4|6570.4|6576.7|6570.7|6576.7|6570.7|6576.4|6570.4|0
1626741820000|2021-07-20 00:43:40|6575.9|6569.9|6575.9|6569.9|6575.9|6569.9|6575.9|6569.9|0
1626741830000|2021-07-20 00:43:50|6576|6570|6578.9|6572.9|6578.9|6572.9|6576|6570|0
1626741840000|2021-07-20 00:44:00|6577.7|6571.7|6575.1|6569.1|6580.1|6572.2|6575.1|6569.1|0
1626741850000|2021-07-20 00:44:10|6574.8|6568.8|6575.2|6569.2|6575.2|6569.2|6572.9|6566.9|0
1626741860000|2021-07-20 00:44:20|6575.3|6569.3|6574.7|6568.7|6575.7|6569.7|6574.7|6568.7|0
1626741870000|2021-07-20 00:44:30|6574.8|6568.8|6574.8|6568.8|6574.8|6568.8|6574.8|6568.8|0
1626741880000|2021-07-20 00:44:40|6574.7|6568.7|6574.7|6568.7|6574.7|6568.7|6574.7|6568.7|0
1626741900000|2021-07-20 00:45:00|6574.8|6568.8|6574.7|6568.7|6575.3|6569.3|6574.3|6568.3|0
1626741910000|2021-07-20 00:45:10|6575.2|6569.2|6577.6|6571.6|6577.7|6571.7|6575.2|6569.2|0
1626741920000|2021-07-20 00:45:20|6577.3|6571.3|6577.2|6571.2|6577.6|6571.6|6576.1|6570.1|0
1626741930000|2021-07-20 00:45:30|6576.8|6570.8|6577.6|6571.6|6577.8|6571.8|6576.8|6570.8|0
1626741950000|2021-07-20 00:45:50|6579.7|6569.7|6579.7|6569.7|6579.7|6571.8|6577.6|6569.7|0
1626741970000|2021-07-20 00:46:10|6578.2|6572.2|6578.2|6572.2|6578.2|6572.2|6578.2|6572.2|0
1626741990000|2021-07-20 00:46:30|6578.3|6572.3|6578.7|6572.7|6578.7|6572.7|6578.3|6572.3|0
1626742020000|2021-07-20 00:47:00|6578.6|6572.6|6578.2|6572.2|6578.6|6572.6|6578.2|6572.2|0
1626742030000|2021-07-20 00:47:10|6578.1|6572.1|6577.2|6571.2|6578.1|6572.1|6577.2|6571.2|0
1626742040000|2021-07-20 00:47:20|6577.6|6571.6|6577.6|6571.6|6577.6|6571.6|6577.6|6571.6|0
1626742060000|2021-07-20 00:47:40|6578.2|6572.2|6581.6|6575.6|6581.6|6575.6|6578.2|6572.2|0
1626742070000|2021-07-20 00:47:50|6581.2|6575.2|6584.8|6578.8|6585.3|6578.8|6581.2|6575.2|0
1626742080000|2021-07-20 00:48:00|6584.2|6578.2|6585.3|6575.3|6586.1|6578.2|6584.2|6575.3|0
1626742090000|2021-07-20 00:48:10|6583.2|6577.2|6585.3|6575.3|6585.3|6577.2|6583.2|6575.2|0
1626742100000|2021-07-20 00:48:20|6582.9|6576.9|6585.3|6575.3|6585.3|6576.9|6582.9|6575.2|0
1626742110000|2021-07-20 00:48:30|6582.9|6576.9|6585.7|6575.7|6585.7|6576.9|6582.9|6575.7|0
1626742120000|2021-07-20 00:48:40|6584.2|6578.2|6586.3|6576.3|6586.7|6578.3|6584.2|6576.3|0
1626742140000|2021-07-20 00:49:00|6584.8|6578.8|6584.2|6578.2|6586.3|6579.2|6584.2|6576.3|0
1626742150000|2021-07-20 00:49:10|6586|6576|6586|6576|6586|6576|6586|6576|0
1626742160000|2021-07-20 00:49:20|6583.8|6577.8|6585|6579|6585|6579|6583.8|6577.8|0
1626742180000|2021-07-20 00:49:40|6584.7|6578.7|6585|6579|6585|6579|6584.7|6578.7|0
1626742190000|2021-07-20 00:49:50|6587.2|6581.2|6587.2|6581.2|6587.2|6581.2|6587.2|6581.2|1
1626742200000|2021-07-20 00:50:00|6587.4|6581.4|6585.9|6579.9|6587.8|6581.8|6585.9|6579.9|0
1626742210000|2021-07-20 00:50:10|6586.3|6580.3|6587.7|6581.7|6587.7|6581.7|6586.3|6580.3|0
1626742220000|2021-07-20 00:50:20|6588.2|6582.2|6587.7|6581.7|6588.2|6582.2|6587.7|6581.7|0
1626742230000|2021-07-20 00:50:30|6587.3|6581.3|6587.7|6581.7|6587.7|6581.7|6587.3|6581.3|0
1626742240000|2021-07-20 00:50:40|6587.3|6581.3|6587.3|6581.3|6587.7|6581.7|6587.3|6581.3|0
1626742260000|2021-07-20 00:51:00|6587.5|6581.5|6587.5|6581.5|6587.5|6581.5|6587.5|6581.5|1
1626742280000|2021-07-20 00:51:20|6587.7|6581.7|6590.8|6584.8|6591.4|6585.4|6587.7|6581.7|10
1626742290000|2021-07-20 00:51:30|6590.9|6584.9|6590.9|6584.9|6591|6585|6590.8|6584.8|1
1626742320000|2021-07-20 00:52:00|6590.8|6584.8|6589.9|6583.9|6590.8|6584.8|6589.9|6583.9|0
1626742330000|2021-07-20 00:52:10|6588.4|6582.4|6588|6582|6588.4|6582.4|6588|6582|0
1626742340000|2021-07-20 00:52:20|6587|6581|6585.9|6579.9|6587|6581|6585.2|6579.2|0
1626742350000|2021-07-20 00:52:30|6587|6581|6587.9|6581.9|6587.9|6581.9|6587|6581|0
1626742360000|2021-07-20 00:52:40|6588|6582|6587|6581|6588|6582|6587|6581|0
1626742370000|2021-07-20 00:52:50|6585.9|6579.9|6586|6580|6586.9|6580.9|6585.9|6579.9|0
1626742380000|2021-07-20 00:53:00|6585.9|6579.9|6585.4|6579.4|6585.9|6579.9|6585|6579|0
1626742390000|2021-07-20 00:53:10|6584|6578|6584|6578|6584|6578|6584|6578|0
1626742400000|2021-07-20 00:53:20|6583.6|6577.6|6582|6576|6583.6|6577.6|6582|6576|1
1626742410000|2021-07-20 00:53:30|6582.4|6576.4|6582.9|6576.9|6582.9|6576.9|6582.4|6576.4|0
1626742430000|2021-07-20 00:53:50|6584.5|6578.5|6583.5|6577.5|6585.8|6578.5|6583.5|6575.8|0
1626742440000|2021-07-20 00:54:00|6585.4|6575.4|6583.2|6577.2|6585.4|6577.2|6583.2|6575.4|0
1626742450000|2021-07-20 00:54:10|6582|6576|6582|6576|6582|6576|6582|6576|0
1626742470000|2021-07-20 00:54:30|6582.4|6576.4|6582.4|6576.4|6582.4|6576.4|6582.4|6576.4|0
1626742500000|2021-07-20 00:55:00|6585|6575|6580.3|6574.3|6585|6575.5|6579.9|6573.9|0
1626742510000|2021-07-20 00:55:10|6580.8|6574.8|6580.3|6574.3|6580.8|6574.8|6580.3|6574.3|0
1626742520000|2021-07-20 00:55:20|6580.4|6574.4|6580.3|6574.3|6580.8|6574.8|6580.3|6574.3|0
1626742530000|2021-07-20 00:55:30|6580.4|6574.4|6581.4|6575.4|6581.4|6575.4|6580.2|6574.2|0
1626742540000|2021-07-20 00:55:40|6580.8|6574.8|6580.8|6574.8|6580.8|6574.8|6580.8|6574.8|0
1626742550000|2021-07-20 00:55:50|6581.4|6575.4|6581.4|6575.4|6581.4|6575.4|6581.4|6575.4|0
1626742560000|2021-07-20 00:56:00|6580.9|6574.9|6580.8|6574.8|6581.2|6575.2|6580.8|6574.8|0
1626742580000|2021-07-20 00:56:20|6580.4|6574.4|6579.9|6573.9|6580.4|6574.4|6579.9|6573.9|0
1626742590000|2021-07-20 00:56:30|6579.5|6573.5|6582.4|6576.4|6582.4|6576.4|6579.5|6573.5|0
1626742600000|2021-07-20 00:56:40|6581.9|6575.9|6581.4|6575.4|6581.9|6575.9|6580.9|6574.9|0
1626742610000|2021-07-20 00:56:50|6581.3|6575.3|6582.2|6576.2|6582.2|6576.2|6580.9|6574.9|0
1626742620000|2021-07-20 00:57:00|6581.8|6575.8|6582.2|6576.2|6582.2|6576.2|6580.9|6574.9|0
1626742630000|2021-07-20 00:57:10|6581.8|6575.8|6581.8|6575.8|6581.8|6575.8|6581.4|6575.4|0
1626742650000|2021-07-20 00:57:30|6581.4|6575.4|6581.4|6575.4|6581.4|6575.4|6581.4|6575.4|0
1626742660000|2021-07-20 00:57:40|6582.3|6576.3|6591.3|6585.3|6591.3|6585.3|6582.3|6572.8|0
1626742670000|2021-07-20 00:57:50|6591.4|6585.4|6593.7|6587.7|6595.7|6589.7|6591.4|6585.4|4
1626742680000|2021-07-20 00:58:00|6593.3|6587.3|6597.9|6591.9|6598.5|6592.5|6593.3|6587.3|1
1626742690000|2021-07-20 00:58:10|6598.6|6592.6|6596.5|6590.5|6598.6|6592.6|6596.4|6590.4|0
1626742700000|2021-07-20 00:58:20|6598.9|6592.9|6599.1|6593.1|6599.6|6593.6|6598.4|6592.4|1
1626742710000|2021-07-20 00:58:30|6601.6|6591.6|6599.7|6593.7|6601.6|6593.7|6599.7|6591.6|0
1626742720000|2021-07-20 00:58:40|6601.6|6591.6|6600.6|6590.6|6601.6|6591.6|6600.6|6590.6|0
1626742730000|2021-07-20 00:58:50|6598.7|6592.7|6600.6|6590.6|6600.6|6592.7|6598.7|6590.6|1
1626742740000|2021-07-20 00:59:00|6598.7|6592.7|6599.1|6589.1|6601|6592.7|6598.7|6589.1|0
1626742750000|2021-07-20 00:59:10|6598.6|6588.6|6594.2|6588.2|6601.1|6589.1|6594.2|6586.1|0
1626742760000|2021-07-20 00:59:20|6593.5|6587.5|6594.6|6584.6|6595.1|6587.9|6593.5|6584.6|0
1626742770000|2021-07-20 00:59:30|6595.1|6588.6|6595.5|6585.5|6595.5|6588.6|6595.1|6585.1|0
1626742780000|2021-07-20 00:59:40|6595.1|6585.1|6595.1|6585.1|6595.1|6585.1|6594.6|6584.6|0
1626742800000|2021-07-20 01:00:00|6596.2|6586.2|6596|6586|6596.6|6588.5|6590.6|6583.2|0
1626742810000|2021-07-20 01:00:10|6597|6590|6597.5|6587.5|6597.5|6591|6595.1|6587.5|0
1626742820000|2021-07-20 01:00:20|6597.6|6587.6|6599|6589|6599|6589.7|6595.6|6586.6|0
1626742830000|2021-07-20 01:00:30|6599.5|6589.5|6599|6589|6602.5|6589.9|6598.5|6586.5|0
1626742840000|2021-07-20 01:00:40|6599.5|6589.5|6599.5|6589.5|6601.5|6589.5|6599.1|6586.5|0
1626742850000|2021-07-20 01:00:50|6600|6590|6602.4|6596.4|6603|6596.4|6600|6590|0
1626742860000|2021-07-20 01:01:00|6600.8|6594.8|6603|6593|6603.8|6595.9|6600.8|6593|0
1626742870000|2021-07-20 01:01:10|6603.3|6593.3|6603|6593|6603.3|6593.3|6602.5|6592.5|0
1626742880000|2021-07-20 01:01:20|6602.6|6592.6|6602.6|6592.6|6602.6|6592.6|6602.6|6592.6|0
1626742890000|2021-07-20 01:01:30|6601.2|6595.2|6602.6|6592.6|6602.6|6595.2|6601.2|6592.6|0
1626742900000|2021-07-20 01:01:40|6602.5|6596.6|6602.5|6596.5|6602.5|6596.6|6602.5|6596.5|0
1626742910000|2021-07-20 01:01:50|6602.4|6596.4|6600.5|6594.5|6602.6|6596.4|6600.5|6592.6|0
1626742920000|2021-07-20 01:02:00|6600|6594|6603.4|6593.4|6605.3|6596.8|6600|6589.4|2
1626742930000|2021-07-20 01:02:10|6601.7|6595.7|6603.3|6597.3|6604.2|6597.3|6600.9|6593.8|1
1626742940000|2021-07-20 01:02:20|6603.5|6597.5|6603.5|6597.5|6603.5|6597.5|6603.5|6597.5|2
1626742950000|2021-07-20 01:02:30|6603|6597|6602.7|6596.7|6604.5|6597.2|6602.7|6593.8|0
1626742960000|2021-07-20 01:02:40|6604.5|6594.5|6597.8|6591.8|6604.5|6596.7|6597.8|6591.8|0
1626742970000|2021-07-20 01:02:50|6600|6590|6602.8|6592.8|6602.8|6593.9|6599.3|6590|0
1626742980000|2021-07-20 01:03:00|6600.9|6594.9|6601.3|6595.3|6601.8|6595.8|6600.4|6594.4|0
1626742990000|2021-07-20 01:03:10|6601.2|6595.2|6603|6597|6603.4|6597.4|6600.8|6593.2|0
1626743000000|2021-07-20 01:03:20|6603.5|6597.5|6603|6597|6603.5|6597.5|6603|6597|0
1626743010000|2021-07-20 01:03:30|6603.2|6597.2|6603|6597|6603.2|6597.2|6603|6597|0
1626743020000|2021-07-20 01:03:40|6603.1|6597.1|6604|6598|6604.1|6598.1|6603|6597|1
1626743040000|2021-07-20 01:04:00|6603.5|6597.5|6604|6598|6604.1|6598.1|6603.1|6597.1|1
1626743050000|2021-07-20 01:04:10|6603.5|6597.5|6604|6598|6604.1|6598.1|6603.5|6597.5|0
1626743060000|2021-07-20 01:04:20|6603.9|6597.9|6604|6598|6604|6598|6603.5|6597.5|0
1626743070000|2021-07-20 01:04:30|6604.5|6598.5|6604.5|6598.5|6604.5|6598.5|6604.4|6598.4|0
1626743090000|2021-07-20 01:04:50|6603.9|6597.9|6604|6598|6604|6598|6603.1|6597.1|0
1626743100000|2021-07-20 01:05:00|6603.5|6597.5|6603.1|6597.1|6604.1|6598.1|6603.1|6597.1|0
1626743110000|2021-07-20 01:05:10|6603.6|6597.6|6603.9|6597.9|6604|6598|6603.6|6597.6|0
1626743120000|2021-07-20 01:05:20|6603.5|6597.5|6603.5|6597.5|6603.5|6597.5|6603|6597|0
1626743130000|2021-07-20 01:05:30|6603.8|6597.8|6604.8|6598.8|6605.2|6599.2|6603.4|6597.4|3
1626743140000|2021-07-20 01:05:40|6605.1|6599.1|6605.2|6599.2|6605.2|6599.2|6604.7|6598.7|0
1626743150000|2021-07-20 01:05:50|6604.2|6598.2|6605.3|6595.3|6605.7|6598.3|6603.4|6595.3|0
1626743160000|2021-07-20 01:06:00|6603.4|6597.4|6603.3|6593.3|6605.7|6597.4|6602.3|6592.9|0
1626743170000|2021-07-20 01:06:10|6602.9|6592.9|6601.2|6595.2|6603.3|6595.2|6601|6591.9|0
1626743180000|2021-07-20 01:06:20|6602.3|6592.3|6602.7|6592.7|6602.7|6592.7|6602.3|6592.3|0
1626743190000|2021-07-20 01:06:30|6599.8|6593.8|6600.7|6590.7|6600.7|6593.8|6599.2|6590.3|0
1626743200000|2021-07-20 01:06:40|6599.2|6593.2|6599.2|6593.2|6599.2|6593.2|6599.2|6593.2|0
1626743210000|2021-07-20 01:06:50|6598.7|6592.7|6598.1|6592.1|6598.7|6592.7|6598.1|6592.1|0
1626743220000|2021-07-20 01:07:00|6598.8|6592.8|6596.2|6590.2|6598.8|6592.8|6596.2|6590.2|0
1626743230000|2021-07-20 01:07:10|6595.7|6589.7|6597.1|6587.1|6598.1|6592.1|6590.8|6584.3|1
1626743240000|2021-07-20 01:07:20|6594.8|6588.8|6602.7|6592.7|6602.7|6592.7|6594.1|6588.1|0
1626743250000|2021-07-20 01:07:30|6600.9|6594.9|6601.2|6591.2|6602.7|6596.3|6600.2|6591.2|0
1626743260000|2021-07-20 01:07:40|6600.3|6590.3|6596.8|6590.8|6600.3|6592.2|6596.8|6590.3|0
1626743270000|2021-07-20 01:07:50|6596.9|6590.9|6600.8|6590.8|6603.4|6590.9|6596.9|6588.4|0
1626743280000|2021-07-20 01:08:00|6603.4|6588.4|6600.8|6590.8|6603.8|6594.2|6600.2|6588.4|0
1626743290000|2021-07-20 01:08:10|6600.9|6590.9|6596.8|6590.8|6601.3|6593.2|6596.2|6590.2|0
1626743300000|2021-07-20 01:08:20|6596.7|6590.7|6597.4|6591.4|6597.4|6591.4|6595.8|6589.8|0
1626743310000|2021-07-20 01:08:30|6597.8|6591.8|6597.3|6591.3|6600.7|6591.8|6596.9|6589.9|0
1626743320000|2021-07-20 01:08:40|6597.2|6591.2|6596.5|6590.5|6597.2|6591.2|6595.5|6589.5|0
1626743330000|2021-07-20 01:08:50|6597|6591|6602.3|6592.3|6602.3|6592.8|6597|6589.9|0
1626743340000|2021-07-20 01:09:00|6600.8|6594.8|6599.4|6593.4|6602.7|6594.8|6599.4|6592.3|0
1626743350000|2021-07-20 01:09:10|6599.3|6593.3|6601.5|6591.5|6601.5|6593.4|6598.3|6591.5|0
1626743360000|2021-07-20 01:09:20|6600.8|6594.8|6600.8|6594.8|6600.8|6594.8|6600.7|6594.7|0
1626743370000|2021-07-20 01:09:30|6600.9|6594.9|6606.8|6591.8|6606.8|6595.2|6600.8|6591.8|0
1626743380000|2021-07-20 01:09:40|6604.4|6594.4|6601.4|6595.4|6606.8|6595.8|6601.4|6591.8|0
1626743390000|2021-07-20 01:09:50|6603.3|6593.3|6598.2|6592.2|6603.3|6594.8|6598.2|6590.7|0
1626743400000|2021-07-20 01:10:00|6598.4|6592.4|6596.7|6590.7|6599.2|6593.2|6596.7|6590.7|0
1626743410000|2021-07-20 01:10:10|6596.9|6590.9|6596.7|6590.7|6600.7|6593.2|6596.7|6590.7|0
1626743420000|2021-07-20 01:10:20|6597.3|6591.3|6599.7|6589.7|6600.7|6593.7|6596.7|6589.7|0
1626743430000|2021-07-20 01:10:30|6600|6590|6593|6587|6600|6590.5|6591.9|6585.9|0
1626743440000|2021-07-20 01:10:40|6592.9|6586.9|6594|6588|6595.4|6588|6592.4|6585|0
1626743450000|2021-07-20 01:10:50|6593.5|6587.5|6592.7|6586.7|6593.5|6587.5|6592.5|6586.5|0
1626743460000|2021-07-20 01:11:00|6593|6587|6593.2|6587.2|6593.5|6587.5|6592.5|6586.5|0
1626743470000|2021-07-20 01:11:10|6593.7|6587.7|6597.2|6587.2|6597.2|6589.2|6593.7|6587|0
1626743480000|2021-07-20 01:11:20|6597|6587|6597|6587|6597|6587|6597|6587|0
1626743500000|2021-07-20 01:11:40|6597.2|6587.2|6599.8|6584.8|6599.8|6587.2|6597.2|6584.8|0
1626743510000|2021-07-20 01:11:50|6597.2|6587.2|6599.7|6593.7|6600.7|6593.7|6597.2|6587.2|0
1626743520000|2021-07-20 01:12:00|6599.2|6593.2|6598.7|6592.7|6599.2|6593.2|6597.4|6591.4|0
1626743530000|2021-07-20 01:12:10|6599.5|6593.5|6601.2|6595.2|6601.2|6595.2|6599.5|6593.5|0
1626743540000|2021-07-20 01:12:20|6601.7|6595.7|6599.7|6593.7|6601.7|6595.7|6599.7|6593.7|0
1626743550000|2021-07-20 01:12:30|6600.2|6594.2|6601.3|6595.3|6601.3|6595.3|6599.7|6593.7|0
1626743560000|2021-07-20 01:12:40|6601|6595|6601.7|6595.7|6602.2|6596.2|6601|6595|0
1626743570000|2021-07-20 01:12:50|6601.2|6595.2|6599.5|6593.5|6601.2|6595.2|6596.7|6589.3|0
1626743580000|2021-07-20 01:13:00|6599.4|6593.4|6596.5|6590.5|6600.4|6593.4|6595.4|6589.4|0
1626743590000|2021-07-20 01:13:10|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|6595.7|6589.7|0
1626743600000|2021-07-20 01:13:20|6596|6590|6596|6590|6596|6590|6596|6590|0
1626743610000|2021-07-20 01:13:30|6595.9|6589.9|6595.5|6589.5|6595.9|6589.9|6595.5|6589.5|0
1626743620000|2021-07-20 01:13:40|6597.4|6587.4|6597|6587|6597.4|6589.2|6595.2|6587|0
1626743630000|2021-07-20 01:13:50|6595.2|6589.2|6595.5|6589.5|6597.8|6590|6595.2|6587.8|0
1626743640000|2021-07-20 01:14:00|6595.2|6589.2|6595.3|6589.3|6597|6589.3|6594.7|6586.7|0
1626743650000|2021-07-20 01:14:10|6594.8|6588.8|6594.5|6588.5|6597|6589|6593.7|6587|0
1626743680000|2021-07-20 01:14:40|6594.6|6588.6|6594.6|6588.6|6594.6|6588.6|6594.6|6588.6|0
1626743690000|2021-07-20 01:14:50|6594.5|6588.5|6594.4|6588.4|6594.5|6588.5|6594.4|6588.4|0
1626743700000|2021-07-20 01:15:00|6594|6588|6593|6587|6596.4|6588.5|6593|6586|0
1626743710000|2021-07-20 01:15:10|6593.4|6587.4|6593|6587|6593.4|6587.4|6593|6587|0
1626743720000|2021-07-20 01:15:20|6593.1|6587.1|6594.5|6588.5|6594.8|6588.8|6593|6587|0
1626743730000|2021-07-20 01:15:30|6594|6588|6594|6588|6596|6588.1|6593.5|6585.6|0
1626743740000|2021-07-20 01:15:40|6594.1|6588.1|6594.5|6588.5|6596|6588.5|6593.5|6586|0
1626743750000|2021-07-20 01:15:50|6594.1|6588.1|6598.1|6592.1|6598.6|6592.6|6594.1|6588.1|0
1626743760000|2021-07-20 01:16:00|6597.9|6591.9|6595.4|6589.4|6599|6591.9|6595.1|6589|0
1626743770000|2021-07-20 01:16:10|6595.5|6589.5|6593.9|6587.9|6595.5|6589.5|6593.9|6587.9|0
1626743780000|2021-07-20 01:16:20|6593.4|6587.4|6593.5|6587.5|6593.5|6587.5|6593|6587|0
1626743790000|2021-07-20 01:16:30|6595.6|6585.6|6596.1|6590.1|6596.5|6590.1|6594|6585.5|0
1626743800000|2021-07-20 01:16:40|6596.5|6590.5|6600.1|6594.1|6602|6594.1|6596.5|6590.5|0
1626743810000|2021-07-20 01:16:50|6602|6592|6599.1|6593.1|6602|6594.1|6598.6|6592|0
1626743820000|2021-07-20 01:17:00|6598.5|6592.5|6596|6590|6598.5|6592.5|6594.6|6588.6|0
1626743830000|2021-07-20 01:17:10|6595.9|6589.9|6596.9|6590.9|6598|6590.9|6595.5|6588|0
1626743840000|2021-07-20 01:17:20|6597.1|6591.1|6596.8|6590.8|6597.1|6591.1|6596.8|6590.8|0
1626743850000|2021-07-20 01:17:30|6597.1|6591.1|6597.6|6591.6|6598.1|6592.1|6597.1|6591.1|0
1626743860000|2021-07-20 01:17:40|6597.8|6591.8|6599.1|6593.1|6599.5|6593.5|6597.8|6591.8|0
1626743870000|2021-07-20 01:17:50|6601.6|6591.6|6605.6|6595.6|6605.6|6596.3|6599.1|6591.6|0
1626743880000|2021-07-20 01:18:00|6603.5|6597.5|6599|6593|6605|6597.5|6599|6593|0
1626743890000|2021-07-20 01:18:10|6598.6|6592.6|6597.4|6591.4|6598.6|6592.6|6597.4|6591.4|1
1626743900000|2021-07-20 01:18:20|6597.8|6591.8|6599.5|6593.5|6602|6594|6597.4|6591|1
1626743910000|2021-07-20 01:18:30|6601.6|6591.6|6600.5|6594.5|6603.5|6594.9|6600.5|6591.6|0
1626743920000|2021-07-20 01:18:40|6601|6595|6601.5|6595.5|6601.5|6595.5|6601|6595|0
1626743930000|2021-07-20 01:18:50|6602|6596|6601.5|6595.5|6602|6596|6601.5|6595.5|0
1626743940000|2021-07-20 01:19:00|6601.3|6595.3|6602.8|6596.8|6602.8|6596.8|6600.4|6592.6|0
1626743950000|2021-07-20 01:19:10|6603.6|6597.6|6604.4|6598.4|6604.8|6598.8|6603.6|6597.6|0
1626743960000|2021-07-20 01:19:20|6604.3|6598.3|6605.2|6599.2|6605.6|6599.6|6604.3|6598.3|5
1626743980000|2021-07-20 01:19:40|6606.3|6600.3|6606.8|6600.8|6606.8|6600.8|6606|6600|2
1626744010000|2021-07-20 01:20:10|6607.3|6601.3|6607.6|6601.6|6607.6|6601.6|6607.3|6601.3|5
1626744020000|2021-07-20 01:20:20|6606.7|6591.7|6603.7|6593.7|6606.7|6596|6602|6591.7|11
1626744030000|2021-07-20 01:20:30|6603.9|6593.9|6604.1|6594.1|6604.1|6596|6602|6593.9|0
1626744040000|2021-07-20 01:20:40|6603.7|6593.7|6603.7|6593.7|6603.7|6596|6602|6593.7|0
1626744050000|2021-07-20 01:20:50|6608.6|6593.6|6608.7|6593.7|6608.7|6596.4|6606.4|6593.6|0
1626744060000|2021-07-20 01:21:00|6608.6|6593.6|6608.1|6593.1|6608.6|6596.4|6606.2|6592.9|1
1626744070000|2021-07-20 01:21:10|6608.2|6593.2|6602.2|6592.2|6608.2|6593.2|6601.9|6591.9|1
1626744080000|2021-07-20 01:21:20|6600.1|6594.1|6605.4|6590.4|6605.4|6594.1|6599.5|6590.4|1
1626744090000|2021-07-20 01:21:30|6600.5|6594.5|6599.4|6593.4|6605.4|6594.5|6599.4|6590.4|0
1626744100000|2021-07-20 01:21:40|6599|6593|6599.5|6593.5|6599.5|6593.5|6599|6593|0
1626744110000|2021-07-20 01:21:50|6599.2|6593.2|6598|6592|6599.2|6593.2|6598|6592|0
1626744120000|2021-07-20 01:22:00|6598.1|6592.1|6601.9|6591.9|6601.9|6594.7|6598.1|6591.1|0
1626744130000|2021-07-20 01:22:10|6601.5|6591.5|6601.5|6591.5|6601.5|6591.5|6601.5|6591.5|0
1626744140000|2021-07-20 01:22:20|6601.9|6591.9|6600|6594|6601.9|6594|6600|6591.9|0
1626744160000|2021-07-20 01:22:40|6600.4|6594.4|6601.5|6591.5|6601.9|6595|6600.4|6591.5|1
1626744180000|2021-07-20 01:23:00|6601.9|6591.9|6600|6594|6601.9|6594|6600|6591.9|0
1626744190000|2021-07-20 01:23:10|6601.9|6591.9|6600.6|6590.6|6601.9|6591.9|6600.6|6590.6|0
1626744200000|2021-07-20 01:23:20|6599.7|6589.7|6595.9|6589.9|6600.1|6592|6595.7|6589.4|0
1626744210000|2021-07-20 01:23:30|6595|6589|6589.4|6583.4|6595|6589|6586|6580|2
1626744220000|2021-07-20 01:23:40|6589|6583|6586.4|6580.4|6590.9|6583.1|6586.4|6580.4|0
1626744230000|2021-07-20 01:23:50|6586.2|6580.2|6586.2|6580.2|6586.2|6580.2|6585.7|6579.7|0
1626744240000|2021-07-20 01:24:00|6585.9|6579.9|6580.3|6574.3|6586.8|6579.9|6579.8|6573.8|2
1626744250000|2021-07-20 01:24:10|6582.5|6572.5|6579.2|6569.2|6583.2|6575.3|6575.6|6565.2|2
1626744260000|2021-07-20 01:24:20|6578.8|6568.8|6574.3|6568.3|6578.8|6568.8|6574.3|6566.8|0
1626744270000|2021-07-20 01:24:30|6576.8|6566.8|6577.6|6567.6|6582.3|6571.1|6576|6566.8|0
1626744280000|2021-07-20 01:24:40|6577.5|6567.5|6579.5|6573.5|6579.5|6573.5|6575.3|6567|1
1626744290000|2021-07-20 01:24:50|6579.6|6573.6|6577.3|6571.3|6581.4|6573.6|6577.3|6571.3|0
1626744300000|2021-07-20 01:25:00|6579.2|6569.2|6573.6|6567.6|6579.2|6569.2|6573.6|6567.6|0
1626744320000|2021-07-20 01:25:20|6573.7|6567.7|6581.8|6575.8|6581.8|6575.8|6573.2|6567.2|6
1626744330000|2021-07-20 01:25:30|6581.3|6575.3|6582|6576|6586.2|6578.3|6581.3|6573.5|0
1626744350000|2021-07-20 01:25:50|6583.8|6573.8|6577.6|6571.6|6583.8|6574.2|6577.6|6571.6|0
1626744360000|2021-07-20 01:26:00|6577.2|6571.2|6579.3|6573.3|6579.3|6573.3|6577.2|6571.2|0
1626744370000|2021-07-20 01:26:10|6579.7|6573.7|6579.2|6573.2|6579.7|6573.7|6579.2|6573.2|0
1626744380000|2021-07-20 01:26:20|6579.1|6573.1|6583.1|6573.1|6583.1|6574.6|6577.7|6569.8|2
1626744390000|2021-07-20 01:26:30|6583.6|6573.6|6583.2|6573.2|6586.2|6573.6|6583.2|6571.2|2
1626744400000|2021-07-20 01:26:40|6585.2|6575.2|6584.8|6578.8|6586.7|6578.8|6584.8|6575.2|0
1626744410000|2021-07-20 01:26:50|6585.2|6579.2|6579.4|6573.4|6586.7|6579.2|6579.4|6573.4|0
1626744420000|2021-07-20 01:27:00|6579.3|6573.3|6579|6573|6579.5|6573.3|6577.3|6569.5|0
1626744430000|2021-07-20 01:27:10|6580.8|6570.8|6574.4|6568.4|6580.8|6571.7|6574.4|6568.4|1
1626744440000|2021-07-20 01:27:20|6574.5|6568.5|6576.8|6570.8|6578.9|6571.2|6574.5|6568.5|0
1626744450000|2021-07-20 01:27:30|6578.3|6568.3|6575.3|6569.3|6578.3|6570.2|6575.3|6568.3|0
1626744460000|2021-07-20 01:27:40|6574|6568|6574|6568|6574|6568|6573.9|6567.9|0
1626744470000|2021-07-20 01:27:50|6576.5|6566.5|6572.3|6566.3|6576.5|6567.7|6571.9|6565.9|0
1626744480000|2021-07-20 01:28:00|6572.4|6566.4|6570.6|6564.6|6573.8|6567.8|6570.6|6564.6|0
1626744490000|2021-07-20 01:28:10|6571|6565|6569.4|6559.4|6571|6565|6568.5|6558.9|2
1626744500000|2021-07-20 01:28:20|6568.9|6558.9|6568.4|6562.4|6568.9|6562.4|6567.1|6558.9|0
1626744510000|2021-07-20 01:28:30|6572.6|6562.6|6569.4|6563.4|6572.6|6565.2|6569.4|6561.9|0
1626744520000|2021-07-20 01:28:40|6569.6|6563.6|6570.4|6564.4|6572.3|6564.4|6569.4|6561.5|0
1626744530000|2021-07-20 01:28:50|6572.3|6562.3|6568.4|6562.4|6572.3|6562.4|6568.4|6560.9|0
1626744540000|2021-07-20 01:29:00|6568.5|6562.5|6567.9|6557.9|6568.9|6562.9|6567.9|6557.9|0
1626744550000|2021-07-20 01:29:10|6565.4|6559.4|6565.4|6559.4|6565.4|6559.4|6565.4|6559.4|0
1626744560000|2021-07-20 01:29:20|6565.3|6559.3|6564.5|6554.5|6565.9|6559.3|6563.4|6554.4|0
1626744570000|2021-07-20 01:29:30|6564.9|6554.9|6564.9|6554.9|6564.9|6554.9|6564.9|6554.9|0
1626744580000|2021-07-20 01:29:40|6563.9|6553.9|6563.9|6553.9|6564.4|6554.4|6563.9|6553.9|0
1626744590000|2021-07-20 01:29:50|6564|6554|6566.8|6551.8|6568.9|6554.4|6564|6551.8|0
1626744600000|2021-07-20 01:30:00|6566.4|6551.4|6563.4|6553.4|6566.4|6554.4|6563|6551.4|0
1626744610000|2021-07-20 01:30:10|6563.9|6553.9|6566.4|6556.4|6569.4|6556.8|6563.9|6553|0
1626744620000|2021-07-20 01:30:20|6569.4|6554.4|6569.8|6559.8|6570.3|6560.3|6566.4|6554.4|0
1626744630000|2021-07-20 01:30:30|6569.4|6559.4|6565.8|6559.8|6569.4|6559.8|6565.8|6557.5|0
1626744640000|2021-07-20 01:30:40|6567.5|6557.5|6565.4|6559.4|6567.9|6559.9|6565.4|6557.5|0
1626744650000|2021-07-20 01:30:50|6567.5|6557.5|6567.9|6557.9|6568.4|6558.4|6567.5|6557.5|0
1626744660000|2021-07-20 01:31:00|6567.5|6557.5|6569.4|6563.4|6570.5|6563.9|6567.5|6557.5|0
1626744670000|2021-07-20 01:31:10|6569.5|6563.5|6569.5|6559.5|6573.4|6563.5|6568.8|6558.4|0
1626744680000|2021-07-20 01:31:20|6567.7|6561.7|6564.4|6558.4|6567.7|6561.7|6564.4|6556.9|0
1626744690000|2021-07-20 01:31:30|6567.9|6557.9|6569.4|6559.4|6571.4|6559.4|6567.9|6556|0
1626744700000|2021-07-20 01:31:40|6572.4|6557.4|6570.9|6560.9|6572.4|6560.9|6569.4|6557.4|0
1626744710000|2021-07-20 01:31:50|6569|6563|6573.4|6563.4|6573.4|6563.4|6569|6561.9|0
1626744720000|2021-07-20 01:32:00|6573.9|6563.9|6570.9|6560.9|6573.9|6563.9|6570.9|6560.9|0
1626744730000|2021-07-20 01:32:10|6567.9|6561.9|6569.9|6559.9|6570.8|6561.9|6567.9|6559.5|0
1626744740000|2021-07-20 01:32:20|6568|6562|6570.9|6564.9|6571.9|6565|6568|6561.9|0
1626744750000|2021-07-20 01:32:30|6571.4|6565.4|6571.9|6561.9|6574.5|6565.9|6569.4|6561.5|0
1626744760000|2021-07-20 01:32:40|6569.4|6563.4|6569|6563|6569.5|6563.4|6567.1|6559|0
1626744780000|2021-07-20 01:33:00|6570.9|6564.9|6575.9|6569.9|6576.4|6570.4|6570|6562.4|1
1626744790000|2021-07-20 01:33:10|6576.4|6570.4|6579.9|6573.9|6580.4|6574.4|6576.4|6570.4|1
1626744800000|2021-07-20 01:33:20|6579.7|6573.7|6584.7|6574.7|6584.7|6576.9|6578.4|6572.4|5
1626744810000|2021-07-20 01:33:30|6584.4|6574.4|6577.4|6567.4|6584.4|6575.9|6575.9|6567.4|0
1626744820000|2021-07-20 01:33:40|6575.8|6569.8|6577.8|6571.8|6577.9|6571.9|6575.8|6569.8|0
1626744830000|2021-07-20 01:33:50|6579|6569|6577.8|6571.8|6579|6571.8|6576.7|6569|0
1626744840000|2021-07-20 01:34:00|6578.1|6572.1|6587.8|6577.8|6590.2|6577.8|6578.1|6572.1|0
1626744850000|2021-07-20 01:34:10|6588.6|6578.6|6587.5|6581.5|6590.5|6581.6|6587.1|6575.5|0
1626744860000|2021-07-20 01:34:20|6589.3|6579.3|6589|6579|6589.3|6580.8|6586.8|6578.6|0
1626744870000|2021-07-20 01:34:30|6586.5|6580.5|6582.7|6576.7|6587|6580.5|6582.7|6574.6|0
1626744880000|2021-07-20 01:34:40|6585.3|6575.3|6585.6|6575.6|6586.1|6576.1|6585.3|6575.3|0
1626744890000|2021-07-20 01:34:50|6585.7|6575.7|6585.7|6579.7|6589.1|6580.5|6585.7|6574.1|0
1626744900000|2021-07-20 01:35:00|6587.6|6581.6|6594|6584|6594|6584|6587.6|6580.3|0
1626744910000|2021-07-20 01:35:10|6592.1|6586.1|6590|6584|6592.5|6586.5|6589.7|6583.7|0
1626744920000|2021-07-20 01:35:20|6589.6|6583.6|6585.7|6579.7|6590.2|6583.6|6585.7|6579.7|0
1626744950000|2021-07-20 01:35:50|6587|6581|6591.8|6581.8|6592.2|6582.2|6587|6580.6|0
1626744960000|2021-07-20 01:36:00|6592.6|6582.6|6587.7|6581.7|6592.6|6583.5|6587.7|6580.6|0
1626744970000|2021-07-20 01:36:10|6587.6|6581.6|6583.8|6577.8|6587.6|6581.6|6583.8|6577.8|0
1626744980000|2021-07-20 01:36:20|6585.1|6579.1|6589.8|6579.8|6589.8|6579.8|6584.5|6578.5|1
1626744990000|2021-07-20 01:36:30|6590.6|6580.6|6592.2|6582.2|6593.2|6586.1|6588.7|6580.6|0
1626745000000|2021-07-20 01:36:40|6590.1|6584.1|6588.7|6582.7|6591.2|6584.1|6588.7|6581.2|0
1626745010000|2021-07-20 01:36:50|6588.2|6582.2|6588.2|6578.2|6588.2|6582.2|6585.2|6578.2|0
1626745020000|2021-07-20 01:37:00|6586.1|6580.1|6590.3|6580.3|6590.7|6580.7|6585.7|6578.2|0
1626745030000|2021-07-20 01:37:10|6594.1|6579.1|6592.2|6582.2|6594.1|6583.7|6589.3|6578.2|0
1626745040000|2021-07-20 01:37:20|6589.7|6583.7|6589.7|6583.7|6592.2|6583.7|6589.7|6582.2|0
1626745050000|2021-07-20 01:37:30|6590.7|6584.7|6592.2|6582.2|6592.7|6584.9|6590.7|6582.2|0
1626745070000|2021-07-20 01:37:50|6589.7|6583.7|6592.2|6582.2|6592.7|6584.1|6589.7|6582.2|0
1626745080000|2021-07-20 01:38:00|6590.7|6584.7|6589.7|6583.7|6592.6|6585.1|6589.7|6582.2|0
1626745090000|2021-07-20 01:38:10|6589.8|6583.8|6591.6|6585.6|6591.6|6585.6|6589.8|6583.8|0
1626745120000|2021-07-20 01:38:40|||||||||1
1626745140000|2021-07-20 01:39:00|6590.7|6584.7|6591.1|6585.1|6591.1|6585.1|6590.2|6584.2|0
1626745150000|2021-07-20 01:39:10|6591.2|6585.2|6597.1|6587.1|6597.1|6588.6|6591.2|6585.2|0
1626745160000|2021-07-20 01:39:20|6594.8|6588.8|6594.1|6588.1|6594.8|6588.8|6594.1|6588.1|0
1626745170000|2021-07-20 01:39:30|6594.2|6588.2|6596.2|6586.2|6597.2|6588.9|6593.7|6585.8|0
1626745180000|2021-07-20 01:39:40|6594.1|6588.1|6590.2|6584.2|6594.1|6588.1|6590.2|6584.2|0
1626745190000|2021-07-20 01:39:50|6591.4|6585.4|6592.7|6586.7|6595.2|6586.7|6590.7|6582.8|0
1626745200000|2021-07-20 01:40:00|6592.8|6586.8|6596.7|6590.7|6598.2|6590.7|6592.8|6585.6|0
1626745210000|2021-07-20 01:40:10|6596.6|6590.6|6595.1|6589.1|6597.2|6590.6|6594.7|6586.8|0
1626745220000|2021-07-20 01:40:20|6595.4|6589.4|6594.7|6588.7|6595.4|6589.4|6594.7|6588.7|0
1626745230000|2021-07-20 01:40:30|6594.2|6588.2|6595.3|6585.3|6595.6|6588.2|6592.1|6583.9|1
1626745240000|2021-07-20 01:40:40|6595.7|6585.7|6596.3|6586.3|6596.3|6586.3|6595.7|6585.7|0
1626745250000|2021-07-20 01:40:50|6596.8|6586.8|6599.4|6584.4|6599.4|6586.8|6596.8|6584.4|0
1626745260000|2021-07-20 01:41:00|6599.9|6584.9|6600.8|6585.8|6600.8|6588.4|6598.4|6584.8|0
1626745270000|2021-07-20 01:41:10|6598.3|6588.3|6601.4|6591.4|6604.4|6594.8|6598.3|6588.3|0
1626745280000|2021-07-20 01:41:20|6601.3|6591.3|6601.1|6591.1|6601.7|6594.2|6598.8|6590.3|0
1626745290000|2021-07-20 01:41:30|6600.3|6590.3|6598.2|6592.2|6601.7|6593.2|6598.2|6590.3|0
1626745300000|2021-07-20 01:41:40|6600.1|6590.1|6600.2|6594.2|6601.2|6594.2|6597.2|6589.3|0
1626745310000|2021-07-20 01:41:50|6601.7|6591.7|6601.3|6591.3|6601.7|6591.7|6601.3|6591.3|0
1626745320000|2021-07-20 01:42:00|6601.2|6591.2|6600.2|6590.2|6601.2|6591.2|6600.2|6590.2|0
1626745330000|2021-07-20 01:42:10|6599.9|6589.9|6600.3|6590.3|6600.7|6592.4|6598.4|6589.9|0
1626745340000|2021-07-20 01:42:20|6600.2|6590.2|6599.8|6589.8|6600.2|6590.2|6599.8|6589.8|0
1626745360000|2021-07-20 01:42:40|6599.9|6589.9|6600.7|6590.7|6600.7|6590.7|6599.9|6589.9|0
1626745370000|2021-07-20 01:42:50|6600.3|6590.3|6599.8|6589.8|6600.3|6590.3|6599.8|6589.8|0
1626745380000|2021-07-20 01:43:00|6599.9|6589.9|6600.7|6590.7|6601.1|6591.1|6599.9|6589.9|0
1626745390000|2021-07-20 01:43:10|6600.3|6590.3|6600.3|6590.3|6601.1|6592.2|6598.2|6590.3|0
1626745410000|2021-07-20 01:43:30|6600.7|6590.7|6600.7|6590.7|6600.7|6590.7|6600.7|6590.7|0
1626745420000|2021-07-20 01:43:40|6600.3|6590.3|6599.3|6589.3|6600.3|6592.2|6598.2|6589.3|0
1626745430000|2021-07-20 01:43:50|6598.8|6588.8|6598.7|6588.7|6598.8|6591|6597|6588.7|0
1626745440000|2021-07-20 01:44:00|6598.3|6588.3|6596.2|6590.2|6598.3|6590.2|6595.8|6588.3|0
1626745450000|2021-07-20 01:44:10|6595.2|6589.2|6595.2|6589.2|6595.2|6589.2|6595.2|6589.2|0
1626745460000|2021-07-20 01:44:20|6597.1|6587.1|6596.2|6590.2|6597.1|6590.2|6595.2|6587.1|0
1626745470000|2021-07-20 01:44:30|6596.7|6590.7|6596.2|6590.2|6596.7|6590.7|6596.2|6590.2|0
1626745500000|2021-07-20 01:45:00|6595.8|6589.8|6598.8|6583.8|6599.6|6589.8|6595.8|6583.8|0
1626745510000|2021-07-20 01:45:10|6596.4|6586.4|6596.2|6586.2|6599.6|6586.8|6595.8|6584.2|0
1626745520000|2021-07-20 01:45:20|6596.6|6586.6|6596.2|6586.2|6596.6|6586.6|6595.8|6585.8|0
1626745530000|2021-07-20 01:45:30|6595.8|6585.8|6599.2|6584.2|6599.2|6586.6|6595.8|6583.8|0
1626745540000|2021-07-20 01:45:40|6596.4|6586.4|6598.2|6592.2|6599.7|6592.2|6595.8|6586.4|0
1626745550000|2021-07-20 01:45:50|6599.2|6593.2|6599.2|6593.2|6599.2|6593.2|6599.2|6593.2|0
1626745570000|2021-07-20 01:46:10|6599.1|6593.1|6602.8|6592.8|6605.2|6593.7|6598.2|6590.2|0
1626745580000|2021-07-20 01:46:20|6602.9|6592.9|6602.5|6596.5|6603.7|6596.5|6601.8|6592.9|0
1626745600000|2021-07-20 01:46:40|6602.6|6596.6|6607.2|6601.2|6607.2|6601.2|6602.4|6596.4|0
1626745610000|2021-07-20 01:46:50|6607.7|6601.7|6606.7|6600.7|6607.7|6601.7|6605.5|6599.5|0
1626745620000|2021-07-20 01:47:00|6607.2|6601.2|6606.7|6600.7|6607.2|6601.2|6606.7|6600.7|0
1626745630000|2021-07-20 01:47:10|6606.8|6600.8|6611|6605|6611|6605|6606.8|6600.8|1
1626745640000|2021-07-20 01:47:20|6612.1|6602.1|6609.6|6603.6|6612.1|6603.6|6609.6|6602.1|0
1626745660000|2021-07-20 01:47:40|6609.2|6603.2|6607.7|6601.7|6611.1|6603.2|6607.2|6601.1|0
1626745670000|2021-07-20 01:47:50|6607.8|6601.8|6607.7|6601.7|6607.8|6601.8|6607.7|6601.7|0
1626745680000|2021-07-20 01:48:00|6607.6|6601.6|6606.7|6596.7|6607.6|6601.6|6606.7|6596.7|0
1626745700000|2021-07-20 01:48:20|6604.8|6598.8|6606.7|6596.7|6607.1|6599.6|6604.4|6596.7|0
1626745720000|2021-07-20 01:48:40|6607.1|6597.1|6607.2|6597.2|6607.5|6599.2|6604.5|6596.7|0
1626745740000|2021-07-20 01:49:00|6607.1|6597.1|6606.6|6596.6|6607.1|6597.1|6606.2|6596.2|0
1626745750000|2021-07-20 01:49:10|6606.7|6596.7|6606.7|6596.7|6607.4|6597.4|6606.7|6596.7|0
1626745760000|2021-07-20 01:49:20|6607.1|6597.1|6607.1|6597.1|6607.1|6597.1|6607.1|6597.1|0
1626745770000|2021-07-20 01:49:30|6605.2|6599.2|6605.2|6599.2|6605.2|6599.2|6605.2|6599.2|0
1626745780000|2021-07-20 01:49:40|6605.6|6599.6|6607.4|6597.4|6607.4|6599.6|6605.6|6597.4|0
1626745790000|2021-07-20 01:49:50|6607.1|6597.1|6610.3|6595.3|6610.3|6597.2|6605.8|6595.3|0
1626745800000|2021-07-20 01:50:00|6609.9|6594.9|6606.2|6596.2|6609.9|6596.2|6606.2|6594.9|0
1626745810000|2021-07-20 01:50:10|6607.3|6597.3|6606.6|6596.6|6607.3|6597.3|6606.2|6596.2|0
1626745820000|2021-07-20 01:50:20|6606.9|6596.9|6604.2|6598.2|6607.1|6598.6|6604.2|6596.1|0
1626745830000|2021-07-20 01:50:30|6604.6|6598.6|6602.6|6596.6|6606.4|6598.6|6602.6|6595.1|0
1626745840000|2021-07-20 01:50:40|6605.4|6595.4|6609.7|6599.7|6609.7|6601.6|6603.4|6595.4|2
1626745850000|2021-07-20 01:50:50|6608.2|6602.2|6610.1|6600.1|6610.1|6602.2|6608.2|6600.1|0
1626745860000|2021-07-20 01:51:00|6610.2|6600.2|6613.1|6603.1|6613.6|6603.9|6609.9|6600.2|0
1626745870000|2021-07-20 01:51:10|6612.9|6602.9|6612.7|6602.7|6615.2|6603.1|6612.4|6600.2|0
1626745880000|2021-07-20 01:51:20|6612.6|6602.6|6610.6|6600.6|6613.2|6602.6|6610.6|6597.6|0
1626745890000|2021-07-20 01:51:30|6610.2|6600.2|6609.6|6599.6|6612.6|6600.8|6606.8|6597.6|0
1626745900000|2021-07-20 01:51:40|6609.5|6599.5|6608.1|6598.1|6609.9|6599.5|6607.7|6594.9|2
1626745920000|2021-07-20 01:52:00|6605.6|6599.6|6606.6|6596.6|6609.6|6599.6|6605.6|6594.2|0
1626745970000|2021-07-20 01:52:50|6610.6|6595.6|6610.1|6595.1|6610.6|6598.1|6607.3|6594.6|0
1626745980000|2021-07-20 01:53:00|6607.9|6597.9|6612.6|6597.6|6612.7|6597.9|6607.9|6595.6|0
1626745990000|2021-07-20 01:53:10|6612.2|6597.2|6611.7|6596.7|6612.2|6597.2|6611.5|6596.5|0
1626746000000|2021-07-20 01:53:20|6611.5|6596.5|6612.2|6597.2|6612.2|6597.2|6611.5|6596.5|0
1626746010000|2021-07-20 01:53:30|6612|6597|6611.5|6596.5|6612|6597|6611.5|6596.5|0
1626746020000|2021-07-20 01:53:40|6611.7|6596.7|6611.5|6596.5|6611.7|6596.7|6611.5|6596.5|0
1626746030000|2021-07-20 01:53:50|6608.9|6598.9|6608.5|6598.5|6608.9|6598.9|6608.5|6598.5|0
1626746040000|2021-07-20 01:54:00|6610.5|6600.5|6611.2|6596.2|6612.4|6600.5|6610.2|6596.2|0
1626746050000|2021-07-20 01:54:10|6612|6597|6611.9|6596.9|6612|6597|6611.9|6596.9|0
1626746060000|2021-07-20 01:54:20|6609.2|6599.2|6612.2|6597.2|6612.5|6599.5|6609.2|6596.5|0
1626746070000|2021-07-20 01:54:30|6612.5|6597.5|6612.2|6597.2|6612.5|6599.9|6609.5|6597.2|0
1626746080000|2021-07-20 01:54:40|6609.5|6599.5|6612.2|6597.2|6612.2|6599.5|6609.5|6597.2|0
1626746090000|2021-07-20 01:54:50|6609.5|6599.5|6609.5|6599.5|6609.5|6599.5|6609.5|6599.5|0
1626746100000|2021-07-20 01:55:00|6610.2|6600.2|6610.5|6600.5|6610.5|6600.5|6610.2|6600.2|0
1626746110000|2021-07-20 01:55:10|6609.5|6599.5|6609.5|6599.5|6609.5|6599.5|6609.5|6599.5|0
1626746120000|2021-07-20 01:55:20|6610|6600|6610|6600|6610|6600|6610|6600|0
1626746130000|2021-07-20 01:55:30|6609.5|6599.5|6613.2|6598.2|6613.2|6599.7|6609.5|6598.2|0
1626746140000|2021-07-20 01:55:40|6610.8|6600.8|6611.5|6601.5|6613.9|6601.5|6610.7|6598.5|0
1626746150000|2021-07-20 01:55:50|6613.5|6598.5|6613.5|6598.5|6613.5|6598.5|6613.5|6598.5|0
1626746170000|2021-07-20 01:56:10|6612.5|6597.5|6612.4|6602.4|6613.3|6603.3|6610.2|6597.5|0
1626746180000|2021-07-20 01:56:20|6612.5|6602.5|6610.9|6604.9|6613|6605.4|6610.9|6602.5|0
1626746190000|2021-07-20 01:56:30|6611.4|6605.4|6612|6602|6612.8|6605.4|6610.9|6602|0
1626746200000|2021-07-20 01:56:40|6611.5|6601.5|6611.4|6601.4|6612.9|6601.9|6609.9|6597.5|0
1626746210000|2021-07-20 01:56:50|6611.3|6601.3|6610.9|6600.9|6611.3|6601.3|6610.9|6600.9|0
1626746220000|2021-07-20 01:57:00|6611|6601|6610.5|6600.5|6611.3|6601.3|6610.5|6600.5|0
1626746230000|2021-07-20 01:57:10|6613.2|6598.2|6611.9|6601.9|6613.9|6601.9|6611.5|6598.2|0
1626746250000|2021-07-20 01:57:30|6614.5|6599.5|6612.5|6597.5|6614.5|6601.9|6611.5|6597.5|0
1626746260000|2021-07-20 01:57:40|6609.9|6599.9|6611.9|6601.9|6614.5|6601.9|6609.9|6597.5|0
1626746270000|2021-07-20 01:57:50|6611.5|6601.5|6612.5|6602.5|6612.5|6602.5|6611.5|6601.5|0
1626746280000|2021-07-20 01:58:00|6612.3|6602.3|6611.4|6601.4|6612.3|6602.3|6611.4|6601.4|0
1626746290000|2021-07-20 01:58:10|6611.5|6601.5|6611.9|6601.9|6612.3|6602.3|6611.5|6601.5|0
1626746310000|2021-07-20 01:58:30|6611.5|6601.5|6609.4|6599.4|6611.9|6603.6|6609.4|6599.4|0
1626746330000|2021-07-20 01:58:50|6613.9|6598.9|6612.9|6597.9|6613.9|6598.9|6612.9|6597.9|0
1626746340000|2021-07-20 01:59:00|6610.5|6600.5|6613.9|6598.9|6613.9|6601.9|6610.5|6598.5|0
1626746370000|2021-07-20 01:59:30|6611.5|6601.5|6610.9|6600.9|6613.9|6601.5|6610.9|6598.9|0
1626746380000|2021-07-20 01:59:40|6613.5|6598.5|6614.7|6599.7|6614.7|6601.5|6611.5|6598.5|0
1626746390000|2021-07-20 01:59:50|6611.3|6601.3|6611.3|6601.3|6611.3|6601.3|6611.3|6601.3|0
1626746400000|2021-07-20 02:00:00|6610.9|6600.9|6612.4|6602.4|6613.5|6605.5|6609.8|6598.5|0
1626746410000|2021-07-20 02:00:10|6609.9|6603.9|6612.8|6606.8|6612.8|6606.8|6609.9|6602|1
1626746420000|2021-07-20 02:00:20|6613.3|6607.3|6616.5|6606.5|6617|6607.3|6612.8|6606.5|0
1626746430000|2021-07-20 02:00:30|6616|6606|6615|6605|6616|6606|6615|6605|0
1626746440000|2021-07-20 02:00:40|6615.4|6605.4|6615|6605|6615.4|6605.4|6615|6605|0
1626746450000|2021-07-20 02:00:50|6615.4|6605.4|6615.4|6605.4|6615.4|6605.4|6615.4|6605.4|0
1626746460000|2021-07-20 02:01:00|6615|6605|6613.3|6607.3|6615|6607.8|6612.5|6604|0
1626746470000|2021-07-20 02:01:10|6613.4|6607.4|6613.7|6607.7|6613.7|6607.7|6613.3|6607.3|0
1626746480000|2021-07-20 02:01:20|6613.8|6607.8|6613.3|6607.3|6613.8|6607.8|6613.3|6607.3|0
1626746490000|2021-07-20 02:01:30|6615.2|6605.2|6614|6604|6615.2|6605.2|6613.9|6603.9|0
1626746500000|2021-07-20 02:01:40|6613.9|6603.9|6614|6604|6614|6605.9|6611.9|6603.8|0
1626746510000|2021-07-20 02:01:50|6614.4|6604.4|6614.8|6604.8|6615.2|6607.3|6612.9|6604.4|0
1626746520000|2021-07-20 02:02:00|6615.2|6605.2|6613.8|6607.8|6615.2|6607.8|6612.9|6604.8|0
1626746530000|2021-07-20 02:02:10|6613.5|6607.5|6614|6608|6614.5|6608.5|6613.4|6607.4|0
1626746540000|2021-07-20 02:02:20|6614.5|6608.5|6616.3|6610.3|6616.6|6610.6|6614.5|6608.5|0
1626746550000|2021-07-20 02:02:30|6616.2|6610.2|6615.7|6609.7|6617.8|6611.8|6615.7|6609.7|1
1626746560000|2021-07-20 02:02:40|6615.8|6609.8|6616.1|6610.1|6616.9|6610.9|6615.8|6609.8|0
1626746580000|2021-07-20 02:03:00|6616.9|6610.9|6616.1|6610.1|6616.9|6610.9|6616.1|6610.1|0
1626746590000|2021-07-20 02:03:10|6616.3|6610.3|6617.6|6611.6|6617.6|6611.6|6616.1|6610.1|1
1626746600000|2021-07-20 02:03:20|6617.7|6611.7|6617.6|6611.6|6618.1|6612.1|6617.6|6611.6|0
1626746610000|2021-07-20 02:03:30|6617.1|6611.1|6616.9|6610.9|6617.1|6611.1|6616.9|6610.9|0
1626746620000|2021-07-20 02:03:40|6617.1|6611.1|6616.1|6610.1|6617.1|6611.1|6616.1|6610.1|0
1626746630000|2021-07-20 02:03:50|6618.2|6608.2|6617.2|6611.2|6618.9|6611.6|6616.3|6608.2|0
1626746640000|2021-07-20 02:04:00|6617.6|6611.6|6616.9|6610.9|6617.6|6611.6|6616.6|6610.6|0
1626746650000|2021-07-20 02:04:10|6616.8|6610.8|6617.1|6611.1|6617.1|6611.1|6616.8|6610.8|0
1626746660000|2021-07-20 02:04:20|6617.2|6611.2|6614.4|6608.4|6617.2|6611.2|6613.9|6605.9|1
1626746670000|2021-07-20 02:04:30|6614.3|6608.3|6612.4|6606.4|6614.3|6608.3|6612.4|6606.4|0
1626746680000|2021-07-20 02:04:40|6612.1|6606.1|6611.9|6605.9|6612.1|6606.1|6611.9|6605.9|0
1626746690000|2021-07-20 02:04:50|6614.9|6604.9|6613.8|6607.8|6615.9|6607.8|6613.1|6604.9|0
1626746700000|2021-07-20 02:05:00|6613.9|6607.9|6614.3|6608.3|6614.4|6608.4|6613.9|6607.9|0
1626746710000|2021-07-20 02:05:10|6613.3|6607.3|6613.2|6607.2|6613.3|6607.3|6613.2|6607.2|0
1626746720000|2021-07-20 02:05:20|6612.8|6606.8|6612.8|6606.8|6612.8|6606.8|6612.8|6606.8|0
1626746730000|2021-07-20 02:05:30|6611.8|6605.8|6611.3|6605.3|6611.8|6605.8|6611.3|6605.3|0
1626746740000|2021-07-20 02:05:40|6610|6604|6607.9|6601.9|6610.5|6604.5|6607.5|6601.5|0
1626746750000|2021-07-20 02:05:50|6608.3|6602.3|6611.9|6601.9|6611.9|6604.4|6608.3|6601.9|0
1626746760000|2021-07-20 02:06:00|6610|6604|6609.4|6603.4|6611.9|6604|6609.4|6601.9|0
1626746770000|2021-07-20 02:06:10|6608.9|6602.9|6608.4|6602.4|6608.9|6602.9|6608.4|6602.4|0
1626746800000|2021-07-20 02:06:40|6608.3|6602.3|6607.9|6601.9|6608.3|6602.3|6607.9|6601.9|0
1626746810000|2021-07-20 02:06:50|6607.7|6601.7|6608|6602|6608|6602|6607.7|6601.7|0
1626746830000|2021-07-20 02:07:10|6607.8|6601.8|6607.2|6601.2|6608|6602|6607.2|6601.2|0
1626746850000|2021-07-20 02:07:30|6607.5|6601.5|6607|6601|6607.5|6601.5|6607|6601|0
1626746860000|2021-07-20 02:07:40|6607.2|6601.2|6607.5|6601.5|6607.5|6601.5|6607.2|6601.2|0
1626746870000|2021-07-20 02:07:50|6607.7|6601.7|6607.9|6601.9|6608.5|6602.5|6607.7|6601.7|1
1626746880000|2021-07-20 02:08:00|6608.3|6602.3|6609.9|6599.9|6609.9|6602.9|6608.3|6599.9|0
1626746900000|2021-07-20 02:08:20|6608.4|6602.4|6608.4|6602.4|6610.3|6602.4|6608.4|6600.3|0
1626746910000|2021-07-20 02:08:30|6609.9|6599.9|6605.9|6599.9|6609.9|6600.3|6605|6599|0
1626746920000|2021-07-20 02:08:40|6606.4|6600.4|6606.4|6600.4|6606.4|6600.4|6606.4|6600.4|0
1626746930000|2021-07-20 02:08:50|6605.9|6599.9|6605.9|6599.9|6605.9|6599.9|6605.9|6599.9|0
1626746950000|2021-07-20 02:09:10|6606|6600|6609|6603|6609|6603|6606|6600|0
1626746960000|2021-07-20 02:09:20|6608.9|6602.9|6608.9|6602.9|6608.9|6602.9|6608.9|6602.9|0
1626746970000|2021-07-20 02:09:30|6609|6603|6609.4|6603.4|6609.4|6603.4|6609|6603|0
1626746980000|2021-07-20 02:09:40|6609.5|6603.5|6609.4|6603.4|6609.5|6603.5|6609.4|6603.4|0
1626746990000|2021-07-20 02:09:50|6609.3|6603.3|6608.9|6602.9|6609.3|6603.3|6608.4|6602.4|0
1626747000000|2021-07-20 02:10:00|6608.5|6602.5|6608.5|6602.5|6608.9|6602.9|6608.4|6602.4|1
1626747010000|2021-07-20 02:10:10|6608|6602|6603.8|6597.8|6608|6602|6603|6594.9|1
1626747020000|2021-07-20 02:10:20|6604|6598|6608.2|6602.2|6608.7|6602.7|6604|6597.9|3
1626747030000|2021-07-20 02:10:30|6608.1|6602.1|6608.2|6602.2|6608.2|6602.2|6607.7|6601.7|0
1626747040000|2021-07-20 02:10:40|6607.8|6601.8|6607.2|6601.2|6607.8|6601.8|6606.8|6600.8|0
1626747050000|2021-07-20 02:10:50|6606.4|6600.4|6603.8|6597.8|6606.5|6600.5|6603.8|6597.8|1
1626747060000|2021-07-20 02:11:00|6603.9|6597.9|6605.4|6599.4|6605.4|6599.4|6603.8|6597.8|0
1626747070000|2021-07-20 02:11:10|6608.2|6602.2|6607.8|6601.8|6608.2|6602.2|6607.8|6601.8|0
1626747090000|2021-07-20 02:11:30|6607.7|6601.7|6607.8|6601.8|6607.8|6601.8|6607.3|6601.3|0
1626747110000|2021-07-20 02:11:50|6607.7|6601.7|6607.3|6601.3|6607.7|6601.7|6607.3|6601.3|0
1626747120000|2021-07-20 02:12:00|||||||||2
1626747130000|2021-07-20 02:12:10|6607.2|6601.2|6606.8|6600.8|6608.7|6601.8|6606.7|6598.7|3
1626747140000|2021-07-20 02:12:20|6607.4|6601.4|6607.4|6601.4|6607.4|6601.4|6607.4|6601.4|0
1626747150000|2021-07-20 02:12:30|6607.8|6601.8|6607.8|6601.8|6607.8|6601.8|6607.3|6601.3|0
1626747180000|2021-07-20 02:13:00|6607.3|6601.3|6607.3|6601.3|6607.3|6601.3|6607.3|6601.3|0
1626747190000|2021-07-20 02:13:10|6608.7|6598.7|6608.7|6598.7|6608.7|6598.7|6608.6|6598.6|5
1626747200000|2021-07-20 02:13:20|6606.6|6600.6|6606.7|6600.7|6606.7|6600.7|6606.6|6600.6|0
1626747210000|2021-07-20 02:13:30|6606.2|6600.2|6608.1|6598.1|6608.1|6600.2|6606.2|6598.1|0
1626747220000|2021-07-20 02:13:40|6607.7|6597.7|6603.6|6597.6|6607.7|6598.9|6603.1|6597.1|0
1626747230000|2021-07-20 02:13:50|6603.9|6597.9|6605.6|6599.6|6608.4|6600.6|6603.9|6597.9|0
1626747250000|2021-07-20 02:14:10|6605.1|6599.1|6601.3|6595.3|6605.1|6599.1|6601.3|6595.3|0
1626747260000|2021-07-20 02:14:20|6601.4|6595.4|6605.6|6599.6|6605.6|6599.6|6601.4|6595.4|0
1626747270000|2021-07-20 02:14:30|6605.2|6599.2|6602.3|6596.3|6606.7|6599.2|6602.3|6596.3|0
1626747280000|2021-07-20 02:14:40|6602.2|6596.2|6600.8|6594.8|6605.1|6596.6|6600.8|6594.7|0
1626747290000|2021-07-20 02:14:50|6600.7|6594.7|6600.7|6594.7|6600.7|6594.7|6599.7|6593.7|0
1626747300000|2021-07-20 02:15:00|6600.8|6594.8|6604.2|6598.2|6606.7|6599.2|6600.8|6594.8|2
1626747310000|2021-07-20 02:15:10|6604.1|6598.1|6603.7|6597.7|6604.1|6598.1|6603.7|6597.7|0
1626747330000|2021-07-20 02:15:30|6603.6|6597.6|6601.1|6595.1|6603.6|6597.6|6601.1|6595.1|0
1626747340000|2021-07-20 02:15:40|6600.6|6594.6|6601.6|6595.6|6603.1|6595.6|6600.6|6592.7|1
1626747350000|2021-07-20 02:15:50|6605.6|6593.6|6606.6|6596.6|6609.7|6596.6|6605.6|6593.6|0
1626747360000|2021-07-20 02:16:00|6607.6|6597.6|6605.2|6595.2|6607.6|6597.6|6603.6|6595.2|0
1626747370000|2021-07-20 02:16:10|6605.6|6595.6|6605.1|6595.1|6605.6|6596.9|6602.9|6595.1|0
1626747380000|2021-07-20 02:16:20|6602.9|6596.9|6605.9|6595.9|6605.9|6596.9|6602.6|6594.7|0
1626747390000|2021-07-20 02:16:30|6605.6|6595.6|6604.9|6598.9|6605.6|6598.9|6604.9|6595.6|0
1626747420000|2021-07-20 02:17:00|6604.4|6598.4|6605|6599|6605|6599|6604.4|6598.4|0
1626747430000|2021-07-20 02:17:10|6605.3|6599.3|6604.5|6598.5|6607.2|6601.2|6604.4|6598.4|0
1626747440000|2021-07-20 02:17:20|6604.7|6598.7|6604.7|6598.7|6604.7|6598.7|6604.7|6598.7|0
1626747450000|2021-07-20 02:17:30|6604.5|6598.5|6604.7|6598.7|6605|6599|6604.5|6598.5|0
1626747470000|2021-07-20 02:17:50|6605.4|6599.4|6606.4|6600.4|6606.8|6600.8|6605.4|6599.4|0
1626747480000|2021-07-20 02:18:00|6605.9|6599.9|6606.9|6596.9|6606.9|6599.9|6603.9|6596.4|2
1626747530000|2021-07-20 02:18:50|6606.5|6596.5|6606.5|6596.5|6606.5|6596.5|6606.5|6596.5|0
1626747540000|2021-07-20 02:19:00|6606.9|6596.9|6605.9|6595.9|6608.9|6596.9|6605.9|6593.9|0
1626747560000|2021-07-20 02:19:20|6605.8|6595.8|6605.4|6595.4|6605.8|6597.5|6603.5|6595.4|0
1626747580000|2021-07-20 02:19:40|6605|6595|6605|6595|6605|6595|6605|6595|0
1626747590000|2021-07-20 02:19:50|6605.4|6595.4|6606.4|6596.4|6606.4|6597.5|6603.5|6595.4|0
1626747600000|2021-07-20 02:20:00|6606.5|6596.5|6605|6595|6607.4|6601.1|6605|6595|0
1626747610000|2021-07-20 02:20:10|6602.9|6596.9|6606.7|6596.7|6606.7|6596.9|6602.9|6596|0
1626747620000|2021-07-20 02:20:20|6606.8|6600.8|6606.8|6600.8|6607.3|6601.3|6606.8|6600.8|0
1626747640000|2021-07-20 02:20:40|6606.4|6600.4|6607.4|6597.4|6607.8|6600.4|6605.9|6597.4|0
1626747650000|2021-07-20 02:20:50|6604.3|6594.3|6605.9|6599.9|6605.9|6599.9|6602.2|6594.3|0
1626747670000|2021-07-20 02:21:10|6605.5|6599.5|6606.3|6600.3|6606.3|6600.3|6605.5|6599.5|0
1626747680000|2021-07-20 02:21:20|6606.4|6600.4|6606.8|6600.8|6606.8|6600.8|6606.4|6600.4|0
1626747690000|2021-07-20 02:21:30|6606.9|6600.9|6614|6604|6614|6604|6606.9|6599.6|1
1626747700000|2021-07-20 02:21:40|6611.1|6605.1|6612|6602|6613.1|6605.1|6610.9|6601.5|0
1626747710000|2021-07-20 02:21:50|6609.9|6603.9|6609.1|6599.1|6611|6603.9|6606.5|6598.6|0
1626747720000|2021-07-20 02:22:00|6609.5|6599.5|6611|6601|6611|6601|6609|6599|0
1626747730000|2021-07-20 02:22:10|6611.1|6601.1|6611.5|6605.5|6614|6605.5|6610|6601.1|0
1626747740000|2021-07-20 02:22:20|6613.6|6603.6|6614|6604|6614|6604|6613.6|6603.6|0
1626747780000|2021-07-20 02:23:00|6611.5|6605.5|6613.4|6603.4|6613.4|6605.5|6611.5|6603.4|0
1626747790000|2021-07-20 02:23:10|6613|6603|6613|6603|6613|6603|6613|6603|0
1626747820000|2021-07-20 02:23:40|6611.5|6605.5|6613|6603|6613|6605.5|6611.5|6603|0
1626747830000|2021-07-20 02:23:50|6613.1|6603.1|6612.6|6602.6|6613.1|6603.1|6612.6|6602.6|0
1626747840000|2021-07-20 02:24:00|6613|6603|6610.9|6604.9|6613|6604.9|6610.9|6603|0
1626747850000|2021-07-20 02:24:10|6610.5|6604.5|6609.5|6603.5|6610.5|6604.5|6609.5|6603.5|0
1626747870000|2021-07-20 02:24:30|6611.8|6601.8|6612.5|6602.5|6612.9|6602.9|6611.8|6601.8|0
1626747880000|2021-07-20 02:24:40|6612|6602|6612|6602|6612|6602|6612|6602|0
1626747890000|2021-07-20 02:24:50|6612.1|6602.1|6611.5|6605.5|6613|6605.5|6611.5|6602.1|11
1626747900000|2021-07-20 02:25:00|6611.8|6605.8|6610.9|6604.9|6611.8|6605.8|6610.9|6604.9|0
1626747910000|2021-07-20 02:25:10|6612.8|6602.8|6609.9|6603.9|6612.8|6603.9|6609.9|6602.4|0
1626747920000|2021-07-20 02:25:20|6609.5|6603.5|6609.5|6603.5|6609.5|6603.5|6609.5|6603.5|0
1626747930000|2021-07-20 02:25:30|6609.9|6603.9|6607.9|6601.9|6609.9|6603.9|6607.9|6601.9|0
1626747940000|2021-07-20 02:25:40|6607.8|6601.8|6607.9|6601.9|6609.4|6601.9|6607.5|6599|0
1626747950000|2021-07-20 02:25:50|6608.4|6602.4|6609.4|6603.4|6610.8|6604.8|6608.4|6602.4|0
1626747960000|2021-07-20 02:26:00|6609.8|6603.8|6609.9|6603.9|6609.9|6603.9|6609.4|6603.4|0
1626747970000|2021-07-20 02:26:10|6610|6604|6610|6604|6610.9|6604.9|6610|6604|2
1626747980000|2021-07-20 02:26:20|6609.9|6603.9|6609.5|6603.5|6609.9|6603.9|6609|6603|0
1626747990000|2021-07-20 02:26:30|6609.4|6603.4|6608.9|6602.9|6609.4|6603.4|6607.5|6601.5|0
1626748000000|2021-07-20 02:26:40|6609|6603|6612|6606|6612|6606|6609|6603|5
1626748010000|2021-07-20 02:26:50|6611.7|6605.7|6613.5|6607.5|6613.5|6607.5|6611.7|6605.7|0
1626748020000|2021-07-20 02:27:00|6613.1|6607.1|6613.7|6607.7|6614.5|6608.5|6613.1|6607.1|0
1626748030000|2021-07-20 02:27:10|6613.6|6607.6|6613.6|6607.6|6614.1|6608.1|6613.6|6607.6|0
1626748040000|2021-07-20 02:27:20|6613.1|6607.1|6612.6|6606.6|6613.1|6607.1|6612.6|6606.6|0
1626748050000|2021-07-20 02:27:30|6612.5|6606.5|6614.2|6604.2|6614.6|6606.6|6612|6604.2|0
1626748060000|2021-07-20 02:27:40|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|0
1626748070000|2021-07-20 02:27:50|6615.6|6605.6|6614.9|6604.9|6615.6|6606.9|6612.9|6604.9|0
1626748080000|2021-07-20 02:28:00|6613.4|6607.4|6613.4|6607.4|6613.4|6607.4|6613.4|6607.4|0
1626748090000|2021-07-20 02:28:10|6613.7|6607.7|6614.2|6608.2|6614.6|6608.6|6613.7|6607.7|0
1626748100000|2021-07-20 02:28:20|6614.6|6608.6|6614.7|6608.7|6615.1|6609.1|6614.6|6608.6|0
1626748110000|2021-07-20 02:28:30|6614.9|6608.9|6614.7|6608.7|6617.6|6610|6614.7|6607.6|0
1626748120000|2021-07-20 02:28:40|6616.9|6606.9|6615.5|6609.5|6618|6610.6|6614.7|6606.9|0
1626748130000|2021-07-20 02:28:50|6615.6|6609.6|6616|6610|6616|6610|6615.6|6609.6|0
1626748140000|2021-07-20 02:29:00|6615.6|6609.6|6615.9|6609.9|6615.9|6609.9|6615.6|6609.6|0
1626748150000|2021-07-20 02:29:10|6615.7|6609.7|6615.6|6609.6|6615.7|6609.7|6615.6|6609.6|0
1626748170000|2021-07-20 02:29:30|6615.3|6609.3|6615.5|6609.5|6615.8|6609.8|6615.3|6609.3|0
1626748190000|2021-07-20 02:29:50|6615.6|6609.6|6615.5|6609.5|6615.8|6609.8|6615.1|6609.1|1
1626748200000|2021-07-20 02:30:00|6615.8|6609.8|6617.3|6611.3|6618.8|6611.8|6615.8|6608|0
1626748210000|2021-07-20 02:30:10|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|0
1626748220000|2021-07-20 02:30:20|6617.8|6611.8|6618.2|6612.2|6618.2|6612.2|6617.8|6611.8|0
1626748230000|2021-07-20 02:30:30|6617.7|6611.7|6617.8|6611.8|6618.2|6612.2|6617.7|6611.7|0
1626748240000|2021-07-20 02:30:40|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|0
1626748250000|2021-07-20 02:30:50|6618.2|6612.2|6617.8|6611.8|6618.2|6612.2|6617.8|6611.8|0
1626748260000|2021-07-20 02:31:00|6618.2|6612.2|6617.7|6611.7|6618.2|6612.2|6617.7|6611.7|0
1626748270000|2021-07-20 02:31:10|6617.8|6611.8|6617.8|6611.8|6617.8|6611.8|6617.8|6611.8|0
1626748280000|2021-07-20 02:31:20|6618.3|6612.3|6618.2|6612.2|6618.3|6612.3|6617.8|6611.8|0
1626748290000|2021-07-20 02:31:30|6617.8|6611.8|6617.8|6611.8|6617.8|6611.8|6617.7|6611.7|0
1626748300000|2021-07-20 02:31:40|6617.5|6611.5|6617.1|6611.1|6617.5|6611.5|6617.1|6611.1|0
1626748310000|2021-07-20 02:31:50|6617.2|6611.2|6617.7|6611.7|6617.7|6611.7|6617.1|6611.1|1
1626748320000|2021-07-20 02:32:00|6617.6|6611.6|6617.3|6611.3|6617.7|6611.7|6617.3|6611.3|0
1626748330000|2021-07-20 02:32:10|6617.7|6611.7|6618.3|6612.3|6618.3|6612.3|6617.7|6611.7|0
1626748340000|2021-07-20 02:32:20|6618.1|6612.1|6617.1|6607.1|6618.1|6612.1|6616.6|6606.6|0
1626748350000|2021-07-20 02:32:30|6617.2|6607.2|6617.3|6611.3|6617.8|6611.8|6617.2|6607.2|0
1626748370000|2021-07-20 02:32:50|6618.8|6608.8|6618.8|6608.8|6618.8|6608.8|6618.8|6608.8|0
1626748390000|2021-07-20 02:33:10|6618.5|6608.5|6618.4|6608.4|6618.5|6608.5|6618.1|6608.1|0
1626748400000|2021-07-20 02:33:20|6618.1|6608.1|6618.4|6608.4|6618.4|6608.4|6618.1|6608.1|0
1626748410000|2021-07-20 02:33:30|6618.1|6608.1|6616.9|6601.9|6618.6|6608.4|6615.8|6601.9|0
1626748420000|2021-07-20 02:33:40|6614.6|6604.6|6614.9|6604.9|6614.9|6604.9|6614.6|6604.6|0
1626748430000|2021-07-20 02:33:50|6614.6|6604.6|6617.4|6602.4|6617.4|6604.6|6614.6|6602.4|0
1626748440000|2021-07-20 02:34:00|6618.6|6603.6|6618.9|6603.9|6618.9|6603.9|6618.6|6603.6|0
1626748450000|2021-07-20 02:34:10|6618.8|6603.8|6615.2|6605.2|6618.8|6605.2|6615.2|6603.4|0
1626748460000|2021-07-20 02:34:20|6617.4|6602.4|6615.3|6605.3|6617.6|6605.3|6615.2|6602.4|0
1626748470000|2021-07-20 02:34:30|6615.7|6605.7|6617.6|6602.6|6617.6|6605.7|6615.6|6602.6|0
1626748480000|2021-07-20 02:34:40|6617.9|6602.9|6617.9|6602.9|6617.9|6602.9|6617.9|6602.9|0
1626748490000|2021-07-20 02:34:50|6615.6|6605.6|6615.7|6605.7|6617.9|6605.7|6615.2|6602.9|0
1626748500000|2021-07-20 02:35:00|6616.1|6606.1|6619.9|6604.9|6619.9|6607.9|6616.1|6604.9|0
1626748510000|2021-07-20 02:35:10|6617.9|6607.9|6617.7|6611.7|6618.7|6611.7|6617.3|6607.9|0
1626748530000|2021-07-20 02:35:30|6616.9|6610.9|6617.3|6611.3|6617.3|6611.3|6616.9|6610.9|0
1626748540000|2021-07-20 02:35:40|6618.8|6608.8|6616.9|6610.9|6618.8|6610.9|6616.9|6608.8|0
1626748550000|2021-07-20 02:35:50|6617.8|6611.8|6618.1|6612.1|6618.1|6612.1|6617.8|6611.8|0
1626748560000|2021-07-20 02:36:00|6617.3|6611.3|6618.7|6608.7|6619.6|6611.3|6617.3|6608.7|0
1626748570000|2021-07-20 02:36:10|6618.3|6608.3|6617.9|6607.9|6618.3|6608.3|6617.9|6607.9|0
1626748620000|2021-07-20 02:37:00|6618.3|6608.3|6617.9|6607.9|6618.3|6608.3|6617.9|6607.9|0
1626748630000|2021-07-20 02:37:10|6617.7|6607.7|6618.3|6608.3|6620.7|6608.3|6617.7|6605.3|0
1626748640000|2021-07-20 02:37:20|6620.3|6605.3|6620.8|6605.8|6620.8|6605.8|6620.3|6605.3|0
1626748650000|2021-07-20 02:37:30|6620.3|6605.3|6618.3|6608.3|6620.7|6608.3|6618.3|6605.3|0
1626748680000|2021-07-20 02:38:00|6618.4|6608.4|6617.3|6611.3|6618.4|6611.3|6616.9|6608.4|0
1626748690000|2021-07-20 02:38:10|6617.7|6611.7|6618.4|6608.4|6618.4|6611.7|6616.9|6608.4|0
1626748700000|2021-07-20 02:38:20|6618.3|6608.3|6617.9|6607.9|6618.3|6608.3|6617.9|6607.9|0
1626748710000|2021-07-20 02:38:30|6617|6607|6616|6606|6618.5|6607|6615.9|6603.5|0
1626748720000|2021-07-20 02:38:40|6615.2|6605.2|6615.5|6600.5|6618|6605.8|6611.8|6600.2|0
1626748730000|2021-07-20 02:38:50|6615|6600|6613.3|6603.3|6615.8|6603.3|6612.4|6599.7|0
1626748740000|2021-07-20 02:39:00|6613.2|6603.2|6613.8|6607.8|6616.8|6607.8|6612.8|6599.7|0
1626748750000|2021-07-20 02:39:10|6614.2|6608.2|6614.2|6604.2|6615.5|6608.2|6613.8|6604.2|0
1626748760000|2021-07-20 02:39:20|6614.4|6604.4|6616.9|6606.9|6616.9|6608.8|6613.4|6604.4|1
1626748770000|2021-07-20 02:39:30|6617.9|6602.9|6612.9|6602.9|6617.9|6604.4|6612.9|6602|2
1626748780000|2021-07-20 02:39:40|6613|6603|6613.9|6603.9|6613.9|6603.9|6612.9|6602.9|0
1626748790000|2021-07-20 02:39:50|6614|6604|6613.4|6607.4|6614.9|6607.4|6613.4|6604|0
1626748800000|2021-07-20 02:40:00|6615.9|6605.9|6614.9|6608.9|6616.7|6610.7|6614.9|6605.5|0
1626748810000|2021-07-20 02:40:10|6618|6603|6615.4|6605.4|6618|6606.4|6615.4|6603|0
1626748830000|2021-07-20 02:40:30|6615.5|6605.5|6614|6604|6615.8|6605.8|6613.9|6603.9|0
1626748840000|2021-07-20 02:40:40|6614.4|6604.4|6614.5|6604.5|6614.9|6606.8|6612.4|6604.1|0
1626748850000|2021-07-20 02:40:50|6614.4|6604.4|6616.5|6606.5|6616.9|6606.9|6614.3|6604.3|0
1626748860000|2021-07-20 02:41:00|6614.6|6608.6|6616.9|6606.9|6616.9|6608.6|6614.6|6606.9|0
1626748870000|2021-07-20 02:41:10|6614.8|6608.8|6614.4|6608.4|6614.8|6608.8|6614.4|6608.4|0
1626748880000|2021-07-20 02:41:20|6614.8|6608.8|6616.1|6610.1|6617.3|6610.1|6614.3|6606.9|0
1626748890000|2021-07-20 02:41:30|6616.6|6610.6|6616.6|6610.6|6617.5|6611.5|6616.6|6610.6|0
1626748900000|2021-07-20 02:41:40|6616.8|6610.8|6616.1|6610.1|6617.1|6611.1|6616.1|6610.1|1
1626748910000|2021-07-20 02:41:50|6617.1|6611.1|6617|6611|6617.1|6611.1|6616.6|6610.6|1
1626748920000|2021-07-20 02:42:00|6617.5|6611.5|6617.5|6611.5|6617.5|6611.5|6617.5|6611.5|0
1626748930000|2021-07-20 02:42:10|6616.6|6610.6|6617.1|6611.1|6617.1|6611.1|6616.6|6610.6|0
1626748940000|2021-07-20 02:42:20|6617.6|6611.6|6617.6|6611.6|6617.6|6611.6|6617.1|6611.1|0
1626748950000|2021-07-20 02:42:30|6617.8|6611.8|6617.6|6611.6|6617.8|6611.8|6616.6|6610.6|1
1626748960000|2021-07-20 02:42:40|6616.8|6610.8|6616.6|6610.6|6616.8|6610.8|6616.6|6610.6|0
1626748970000|2021-07-20 02:42:50|6617.1|6611.1|6617.4|6611.4|6617.6|6611.6|6617.1|6611.1|0
1626748980000|2021-07-20 02:43:00|6616.6|6610.6|6617.6|6611.6|6617.6|6611.6|6616.6|6610.6|1
1626748990000|2021-07-20 02:43:10|6617.5|6611.5|6616.6|6610.6|6617.5|6611.5|6616.3|6610.3|0
1626749000000|2021-07-20 02:43:20|6617|6611|6617.1|6611.1|6617.1|6611.1|6616.6|6610.6|0
1626749010000|2021-07-20 02:43:30|6617|6611|6617.1|6611.1|6617.1|6611.1|6617|6611|0
1626749020000|2021-07-20 02:43:40|6617|6611|6617|6611|6617|6611|6616.6|6610.6|0
1626749030000|2021-07-20 02:43:50|6617.1|6611.1|6617.1|6611.1|6617.5|6611.5|6616.8|6610.8|0
1626749040000|2021-07-20 02:44:00|6617.3|6611.3|6617.1|6611.1|6617.3|6611.3|6616.4|6610.4|1
1626749050000|2021-07-20 02:44:10|6616.8|6610.8|6616.8|6610.8|6617.5|6611.5|6616.8|6610.8|0
1626749080000|2021-07-20 02:44:40|6616.6|6610.6|6616.4|6610.4|6617.3|6611.3|6616.1|6610.1|1
1626749090000|2021-07-20 02:44:50|6616.6|6610.6|6616.6|6610.6|6616.6|6610.6|6616.6|6610.6|0
1626749120000|2021-07-20 02:45:20|6616.1|6610.1|6616.5|6610.5|6616.5|6610.5|6616.1|6610.1|0
1626749140000|2021-07-20 02:45:40|6616.1|6610.1|6616.1|6610.1|6616.1|6610.1|6616.1|6610.1|0
1626749150000|2021-07-20 02:45:50|6616.2|6610.2|6616.6|6610.6|6616.6|6610.6|6616.1|6610.1|0
1626749160000|2021-07-20 02:46:00|6616.1|6610.1|6616.1|6610.1|6616.1|6610.1|6616.1|6610.1|0
1626749170000|2021-07-20 02:46:10|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|0
1626749180000|2021-07-20 02:46:20|6617.6|6607.6|6617.2|6607.2|6617.6|6607.6|6616.9|6606.9|0
1626749190000|2021-07-20 02:46:30|6614.4|6608.4|6614.4|6608.4|6617.2|6608.4|6614.4|6606.9|0
1626749200000|2021-07-20 02:46:40|6616.5|6606.5|6617.2|6607.2|6617.2|6607.2|6616.5|6606.5|0
1626749210000|2021-07-20 02:46:50|6615.4|6609.4|6616.2|6610.2|6616.2|6610.2|6615.4|6609.4|0
1626749220000|2021-07-20 02:47:00|6616.6|6610.6|6615.7|6609.7|6617.2|6610.6|6615.4|6607.2|0
1626749230000|2021-07-20 02:47:10|6616.6|6610.6|6615.7|6609.7|6617.1|6611.1|6615.7|6609.7|0
1626749250000|2021-07-20 02:47:30|6616.2|6610.2|6617.1|6611.1|6617.1|6611.1|6616.2|6610.2|0
1626749290000|2021-07-20 02:48:10|6616|6610|6615.7|6609.7|6616|6610|6615.7|6609.7|0
1626749320000|2021-07-20 02:48:40|6615.4|6609.4|6615.7|6609.7|6615.7|6609.7|6615.4|6609.4|0
1626749340000|2021-07-20 02:49:00|6615.3|6609.3|6617.2|6607.2|6617.2|6609.3|6615.3|6607.2|0
1626749350000|2021-07-20 02:49:10|6616.8|6606.8|6616.8|6606.8|6616.8|6606.8|6616.8|6606.8|0
1626749360000|2021-07-20 02:49:20|6616.3|6606.3|6616.5|6606.5|6616.5|6606.5|6616.3|6606.3|0
1626749370000|2021-07-20 02:49:30|6616.8|6606.8|6616.3|6606.3|6616.8|6606.8|6616.3|6606.3|0
1626749380000|2021-07-20 02:49:40|6616.2|6606.2|6615.5|6605.5|6616.2|6607.7|6613.3|6605.5|0
1626749390000|2021-07-20 02:49:50|6615.8|6605.8|6615.8|6605.8|6615.8|6605.8|6615.8|6605.8|0
1626749400000|2021-07-20 02:50:00|6616.2|6606.2|6615.2|6605.2|6616.2|6607.7|6613.7|6605.2|0
1626749410000|2021-07-20 02:50:10|6614.8|6604.8|6614.8|6604.8|6614.8|6604.8|6614.8|6604.8|0
1626749420000|2021-07-20 02:50:20|6615|6605|6614.7|6608.7|6615|6608.7|6613.7|6605|0
1626749430000|2021-07-20 02:50:30|6616.8|6606.8|6617.2|6607.2|6617.2|6607.2|6615.7|6605.7|0
1626749440000|2021-07-20 02:50:40|6616.8|6606.8|6616.8|6606.8|6616.8|6608.7|6614.3|6606.2|0
1626749450000|2021-07-20 02:50:50|6615.3|6609.3|6615.3|6609.3|6617.2|6609.3|6615.3|6607.2|0
1626749490000|2021-07-20 02:51:30|6617.2|6607.2|6616.8|6606.8|6617.2|6607.2|6616.8|6606.8|0
1626749530000|2021-07-20 02:52:10|6616.5|6606.5|6616.2|6606.2|6616.5|6608.3|6614.3|6606.2|0
1626749550000|2021-07-20 02:52:30|6614.1|6608.1|6613.7|6607.7|6614.1|6608.1|6613.7|6607.7|0
1626749560000|2021-07-20 02:52:40|6616.2|6606.2|6613.7|6607.7|6616.2|6608.1|6613.7|6606.2|0
1626749570000|2021-07-20 02:52:50|6615.2|6605.2|6615.2|6605.2|6615.2|6605.2|6615.2|6605.2|0
1626749580000|2021-07-20 02:53:00|6613.3|6607.3|6615.2|6605.2|6615.2|6607.3|6613.3|6605.2|0
1626749630000|2021-07-20 02:53:50|6612.7|6606.7|6611.7|6605.7|6612.7|6606.7|6611.7|6605.7|0
1626749640000|2021-07-20 02:54:00|6611.6|6605.6|6611.2|6605.2|6611.6|6605.6|6611.2|6605.2|0
1626749650000|2021-07-20 02:54:10|6611.1|6605.1|6609.8|6603.8|6611.1|6605.1|6609.8|6603.8|0
1626749660000|2021-07-20 02:54:20|6609.7|6603.7|6609.2|6603.2|6610.2|6604.2|6609.2|6603.2|0
1626749670000|2021-07-20 02:54:30|6609.3|6603.3|6608.8|6602.8|6610.1|6604.1|6608.8|6602.8|0
1626749680000|2021-07-20 02:54:40|6608.5|6602.5|6604.9|6598.9|6608.5|6602.5|6604.9|6598.9|0
1626749690000|2021-07-20 02:54:50|6605.9|6599.9|6607.3|6601.3|6610.6|6602.4|6605.7|6597.8|0
1626749700000|2021-07-20 02:55:00|6608.8|6598.8|6609.8|6599.8|6609.8|6600.3|6606.3|6598.8|0
1626749710000|2021-07-20 02:55:10|6609.9|6599.9|6609.3|6599.3|6610.3|6600.3|6608.9|6598.9|0
1626749740000|2021-07-20 02:55:40|6609.2|6599.2|6607.8|6597.8|6609.2|6599.7|6605.3|6597.8|0
1626749750000|2021-07-20 02:55:50|6605.6|6599.6|6607.1|6597.1|6607.1|6599.6|6605.6|6597.1|0
1626749760000|2021-07-20 02:56:00|6607.4|6597.4|6604.8|6598.8|6607.4|6599.2|6604.8|6597.4|0
1626749780000|2021-07-20 02:56:20|6604.4|6598.4|6605.2|6595.2|6605.8|6598.4|6604.4|6595.2|0
1626749790000|2021-07-20 02:56:30|6605.3|6595.3|6605.2|6595.2|6605.3|6595.7|6601.7|6594.4|0
1626749810000|2021-07-20 02:56:50|6605.3|6595.3|6606.6|6596.6|6606.6|6596.6|6605.3|6595.3|0
1626749820000|2021-07-20 02:57:00|6605.8|6595.8|6607.7|6597.7|6607.7|6597.7|6605.8|6595.8|0
1626749830000|2021-07-20 02:57:10|6607.5|6597.5|6607.7|6597.7|6607.7|6598.5|6604.5|6596.7|0
1626749840000|2021-07-20 02:57:20|6609.7|6594.7|6605.8|6595.8|6609.7|6597.2|6605.8|6594.7|0
1626749850000|2021-07-20 02:57:30|6605.9|6595.9|6608.3|6598.3|6610.3|6598.3|6605.9|6595.3|0
1626749860000|2021-07-20 02:57:40|6608.4|6598.4|6609.8|6599.8|6609.8|6599.8|6608.4|6598.4|0
1626749880000|2021-07-20 02:58:00|6607.9|6601.9|6608.7|6602.7|6608.8|6602.8|6607.9|6601.9|0
1626749890000|2021-07-20 02:58:10|6608.3|6602.3|6609.8|6599.8|6610.2|6602.3|6608.3|6599.8|0
1626749910000|2021-07-20 02:58:30|6607.9|6601.9|6609.3|6603.3|6609.3|6603.3|6607.9|6601.9|0
1626749920000|2021-07-20 02:58:40|6611.2|6601.2|6610.8|6600.8|6611.2|6601.2|6610.8|6600.8|0
1626749930000|2021-07-20 02:58:50|6610.4|6600.4|6609.7|6599.7|6610.4|6601.7|6607.3|6599.7|0
1626749940000|2021-07-20 02:59:00|6609.3|6599.3|6610.8|6600.8|6611.9|6604.5|6608.4|6596.9|1
1626749950000|2021-07-20 02:59:10|6610.9|6600.9|6609.7|6603.7|6610.9|6603.8|6609.4|6600.8|0
1626749960000|2021-07-20 02:59:20|6609.8|6603.8|6609.8|6603.8|6609.8|6603.8|6609.8|6603.8|0
1626749970000|2021-07-20 02:59:30|6610.2|6604.2|6611.2|6605.2|6611.2|6605.2|6610.2|6604.2|0
1626749980000|2021-07-20 02:59:40|6611.5|6605.5|6611.5|6605.5|6611.5|6605.5|6611.5|6605.5|0
1626749990000|2021-07-20 02:59:50|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|6611.2|6605.2|0
1626750000000|2021-07-20 03:00:00|6611.4|6601.4|6612.3|6602.3|6614.9|6602.4|6611.4|6599.9|1
1626750010000|2021-07-20 03:00:10|6612.8|6602.8|6614.3|6599.3|6614.3|6603.4|6611.9|6599.3|0
1626750030000|2021-07-20 03:00:30|6613.9|6598.9|6614.9|6599.9|6614.9|6599.9|6613.9|6598.9|0
1626750040000|2021-07-20 03:00:40|6612.5|6602.5|6614.9|6599.9|6615.3|6602.5|6612.5|6599.9|0
1626750050000|2021-07-20 03:00:50|6612.9|6602.9|6612.9|6602.9|6612.9|6602.9|6612.9|6602.9|0
1626750060000|2021-07-20 03:01:00|6612.8|6602.8|6612.5|6602.5|6612.9|6602.9|6612.5|6602.5|0
1626750070000|2021-07-20 03:01:10|6612.9|6602.9|6614.9|6599.9|6614.9|6602.9|6612.9|6599.9|0
1626750100000|2021-07-20 03:01:40|6611.9|6601.9|6611.9|6601.9|6611.9|6601.9|6611.9|6601.9|0
1626750120000|2021-07-20 03:02:00|6612.3|6602.3|6613.4|6603.4|6613.4|6603.4|6612.3|6602.3|0
1626750160000|2021-07-20 03:02:40|6611.5|6605.5|6618.3|6603.3|6618.7|6605.5|6611.5|6603.3|0
1626750180000|2021-07-20 03:03:00|6618.7|6603.7|6618.3|6603.3|6618.7|6603.7|6618.3|6603.3|0
1626750210000|2021-07-20 03:03:30|6615.9|6609.9|6616.7|6610.7|6616.7|6610.7|6615.9|6609.9|0
1626750220000|2021-07-20 03:03:40|6617.2|6611.2|6618.2|6612.2|6618.2|6612.2|6617.2|6611.2|0
1626750230000|2021-07-20 03:03:50|6618.1|6612.1|6618.8|6612.8|6618.8|6612.8|6618.1|6612.1|1
1626750250000|2021-07-20 03:04:10|6618.2|6612.2|6619.1|6613.1|6619.1|6613.1|6618.2|6612.2|1
1626750260000|2021-07-20 03:04:20|6619|6613|6618.1|6612.1|6619.1|6613.1|6618.1|6612.1|5
1626750270000|2021-07-20 03:04:30|6617.7|6611.7|6616.6|6610.6|6617.7|6611.7|6616.6|6610.6|2
1626750280000|2021-07-20 03:04:40|6616.2|6610.2|6616.2|6610.2|6616.6|6610.6|6616.2|6610.2|0
1626750290000|2021-07-20 03:04:50|6616.6|6610.6|6616.2|6610.2|6616.6|6610.6|6616.2|6610.2|0
1626750300000|2021-07-20 03:05:00|6616.6|6610.6|6617.7|6611.7|6618.7|6611.7|6616.6|6608.7|1
1626750310000|2021-07-20 03:05:10|6617.3|6611.3|6617.8|6611.8|6617.8|6611.8|6617.3|6611.3|0
1626750340000|2021-07-20 03:05:40|||||||||1
1626750360000|2021-07-20 03:06:00|6618.6|6612.6|6618.2|6612.2|6618.6|6612.6|6618.2|6612.2|0
1626750410000|2021-07-20 03:06:50|6618.6|6612.6|6619.1|6613.1|6619.1|6613.1|6618.6|6612.6|0
1626750420000|2021-07-20 03:07:00|6618.7|6612.7|6618.2|6612.2|6618.7|6612.7|6618.2|6612.2|0
1626750430000|2021-07-20 03:07:10|6618.1|6612.1|6617.3|6611.3|6618.1|6612.1|6617.3|6611.3|0
1626750440000|2021-07-20 03:07:20|6617.2|6611.2|6616.3|6610.3|6617.2|6611.2|6615.8|6609.8|0
1626750470000|2021-07-20 03:07:50|6615.8|6609.8|6615.8|6609.8|6615.8|6609.8|6615.8|6609.8|0
1626750490000|2021-07-20 03:08:10|6614.9|6608.9|6614.7|6608.7|6614.9|6608.9|6614.7|6608.7|0
1626750500000|2021-07-20 03:08:20|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|0
1626750510000|2021-07-20 03:08:30|6614.2|6608.2|6614.7|6608.7|6614.7|6608.7|6614.2|6608.2|0
1626750520000|2021-07-20 03:08:40|6616.9|6606.9|6617.3|6607.3|6617.3|6607.3|6616.9|6606.9|0
1626750530000|2021-07-20 03:08:50|6617.7|6607.7|6617.7|6607.7|6617.7|6607.7|6617.7|6607.7|0
1626750560000|2021-07-20 03:09:20|6615.8|6609.8|6616.6|6610.6|6616.6|6610.6|6615.8|6609.8|0
1626750570000|2021-07-20 03:09:30|6618.5|6608.5|6616.2|6610.2|6618.5|6610.2|6616.2|6608.1|0
1626750580000|2021-07-20 03:09:40|6616.6|6610.6|6615.2|6609.2|6616.6|6610.6|6615.2|6609.2|0
1626750590000|2021-07-20 03:09:50|6615.5|6609.5|6616.2|6610.2|6616.2|6610.2|6615.1|6609.1|0
1626750600000|2021-07-20 03:10:00|6618.5|6608.5|6614.4|6608.4|6618.5|6608.5|6613.9|6606.5|0
1626750610000|2021-07-20 03:10:10|6616.5|6606.5|6616.5|6606.5|6616.5|6606.5|6616.5|6606.5|0
1626750620000|2021-07-20 03:10:20|6614.4|6608.4|6614.4|6608.4|6614.4|6608.4|6614.4|6608.4|0
1626750630000|2021-07-20 03:10:30|6613.9|6607.9|6616.5|6606.5|6616.5|6608|6613.9|6606.5|0
1626750640000|2021-07-20 03:10:40|6617.7|6607.7|6617.7|6607.7|6617.7|6607.7|6617.7|6607.7|0
1626750650000|2021-07-20 03:10:50|6618.1|6608.1|6618.1|6608.1|6618.1|6608.1|6618.1|6608.1|0
1626750660000|2021-07-20 03:11:00|6615.2|6609.2|6617.2|6611.2|6617.2|6611.2|6615.2|6609.2|0
1626750680000|2021-07-20 03:11:20|6617.3|6611.3|6617.7|6611.7|6617.7|6611.7|6617.3|6611.3|0
1626750710000|2021-07-20 03:11:50|6618.5|6612.5|6618.5|6612.5|6618.5|6612.5|6618.5|6612.5|0
1626750730000|2021-07-20 03:12:10|6618.6|6612.6|6619.6|6613.6|6619.6|6613.6|6618.6|6612.6|0
1626750740000|2021-07-20 03:12:20|6620|6614|6620.1|6614.1|6620.1|6614.1|6619.6|6613.6|30
1626750750000|2021-07-20 03:12:30|6619.7|6613.7|6619.2|6613.2|6619.7|6613.7|6619.1|6613.1|0
1626750760000|2021-07-20 03:12:40|6619.1|6613.1|6619|6613|6619.2|6613.2|6619|6613|0
1626750770000|2021-07-20 03:12:50|6619.1|6613.1|6619|6613|6619.1|6613.1|6619|6613|0
1626750780000|2021-07-20 03:13:00|6619.1|6613.1|6619.5|6613.5|6619.5|6613.5|6619.1|6613.1|0
1626750790000|2021-07-20 03:13:10|6620|6614|6619.5|6613.5|6620|6614|6619.5|6613.5|4
1626750810000|2021-07-20 03:13:30|6620.6|6614.6|6620.1|6614.1|6620.6|6614.6|6620.1|6614.1|1
1626750820000|2021-07-20 03:13:40|6620|6614|6620|6614|6620|6614|6620|6614|0
1626750840000|2021-07-20 03:14:00|6619.2|6613.2|6619.6|6613.6|6619.6|6613.6|6619.2|6613.2|0
1626750860000|2021-07-20 03:14:20|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|0
1626750870000|2021-07-20 03:14:30|6619.6|6613.6|6619.2|6613.2|6619.6|6613.6|6619.2|6613.2|0
1626750880000|2021-07-20 03:14:40|6619.3|6613.3|6619.8|6613.8|6620.6|6614.6|6619.3|6613.3|0
1626750890000|2021-07-20 03:14:50|6619.7|6613.7|6620.2|6614.2|6620.2|6614.2|6619.3|6613.3|0
1626750900000|2021-07-20 03:15:00|6620.3|6614.3|6618.7|6612.7|6620.3|6614.3|6617.9|6611.9|3
1626750910000|2021-07-20 03:15:10|6618.3|6612.3|6617.8|6611.8|6618.3|6612.3|6617.3|6611.3|0
1626750920000|2021-07-20 03:15:20|6617.4|6611.4|6616.5|6610.5|6618.2|6612.2|6616.5|6610.5|0
1626750930000|2021-07-20 03:15:30|6616.9|6610.9|6615.8|6609.8|6616.9|6610.9|6615.7|6609.7|0
1626750940000|2021-07-20 03:15:40|6616.2|6610.2|6613.7|6607.7|6616.2|6610.2|6613.7|6607.7|0
1626750950000|2021-07-20 03:15:50|6613.2|6607.2|6615.1|6605.1|6615.1|6607.2|6613.2|6604.3|0
1626750960000|2021-07-20 03:16:00|6614.7|6604.7|6614.1|6608.1|6615.1|6608.1|6613.7|6604.3|0
1626750990000|2021-07-20 03:16:30|6613.8|6607.8|6612.3|6602.3|6613.8|6607.8|6611.7|6602.3|0
1626751000000|2021-07-20 03:16:40|6611.6|6605.6|6611.6|6605.6|6611.6|6605.6|6611.6|6605.6|0
1626751010000|2021-07-20 03:16:50|6611.7|6605.7|6611.2|6605.2|6612.1|6606.1|6611.2|6605.2|0
1626751020000|2021-07-20 03:17:00|6610.4|6604.4|6611.6|6605.6|6611.6|6605.6|6609.8|6603.8|0
1626751030000|2021-07-20 03:17:10|6611.7|6605.7|6612.1|6606.1|6612.1|6606.1|6611.6|6605.6|0
1626751040000|2021-07-20 03:17:20|6611.7|6605.7|6610.2|6604.2|6611.7|6605.7|6610.2|6604.2|0
1626751060000|2021-07-20 03:17:40|6609.2|6603.2|6609.2|6603.2|6609.2|6603.2|6609.2|6603.2|0
1626751070000|2021-07-20 03:17:50|6609.1|6603.1|6608.7|6602.7|6609.1|6603.1|6608.7|6602.7|0
1626751080000|2021-07-20 03:18:00|6608.3|6602.3|6609.1|6603.1|6609.1|6603.1|6608.3|6602.3|0
1626751090000|2021-07-20 03:18:10|6608.7|6602.7|6611.3|6605.3|6613.1|6606.1|6608.7|6602.7|0
1626751100000|2021-07-20 03:18:20|6612.1|6606.1|6612.6|6606.6|6612.6|6606.6|6612.1|6606.1|0
1626751110000|2021-07-20 03:18:30|6612.2|6606.2|6611.8|6605.8|6612.2|6606.2|6611.8|6605.8|0
1626751120000|2021-07-20 03:18:40|6612.6|6606.6|6612.2|6606.2|6612.6|6606.6|6612.2|6606.2|0
1626751140000|2021-07-20 03:19:00|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|6612.6|6606.6|0
1626751150000|2021-07-20 03:19:10|6614.7|6604.7|6614.7|6604.7|6614.7|6604.7|6614.7|6604.7|1
1626751160000|2021-07-20 03:19:20|6612.6|6606.6|6614.7|6604.7|6614.7|6606.6|6612.6|6604.6|0
1626751170000|2021-07-20 03:19:30|6615.2|6605.2|6615.2|6609.2|6615.6|6609.6|6615.2|6605.2|0
1626751180000|2021-07-20 03:19:40|6616.7|6606.7|6616.7|6606.7|6616.7|6606.7|6616.3|6606.3|0
1626751190000|2021-07-20 03:19:50|6616.6|6606.6|6615.1|6609.1|6617.1|6609.1|6614.8|6605.6|0
1626751200000|2021-07-20 03:20:00|6614.7|6608.7|6615.6|6605.6|6616.1|6608.7|6614.2|6605.2|0
1626751210000|2021-07-20 03:20:10|6615.2|6605.2|6612.2|6606.2|6615.2|6606.6|6611.8|6603.9|0
1626751230000|2021-07-20 03:20:30|6612.1|6606.1|6613.1|6603.1|6613.1|6606.1|6611.3|6603.1|0
1626751240000|2021-07-20 03:20:40|6612.7|6602.7|6612.7|6602.7|6612.7|6602.7|6612.7|6602.7|0
1626751260000|2021-07-20 03:21:00|6613.1|6603.1|6611.1|6605.1|6613.1|6605.2|6611.1|6603.1|0
1626751270000|2021-07-20 03:21:10|6611.6|6605.6|6613.1|6603.1|6613.1|6605.6|6611.2|6602.7|0
1626751280000|2021-07-20 03:21:20|6612.7|6602.7|6610.2|6604.2|6612.7|6604.6|6610.2|6602.7|0
1626751300000|2021-07-20 03:21:40|6610.1|6604.1|6608.7|6602.7|6610.1|6604.1|6608.7|6602.7|0
1626751330000|2021-07-20 03:22:10|6609|6603|6608.7|6602.7|6609.7|6603.7|6608.7|6602.7|0
1626751340000|2021-07-20 03:22:20|6608.2|6602.2|6607.3|6601.3|6608.2|6602.2|6607.3|6601.3|0
1626751350000|2021-07-20 03:22:30|6607.7|6601.7|6607.5|6601.5|6607.7|6601.7|6606.5|6600.5|0
1626751360000|2021-07-20 03:22:40|6606.7|6600.7|6606.7|6600.7|6606.7|6600.7|6606.3|6600.3|0
1626751370000|2021-07-20 03:22:50|6609.7|6603.7|6610.2|6604.2|6610.2|6604.2|6609.7|6603.7|1
1626751380000|2021-07-20 03:23:00|6612.7|6602.7|6611.9|6605.9|6613.4|6605.9|6611.5|6602.7|0
1626751390000|2021-07-20 03:23:10|6612|6606|6615.2|6605.2|6615.5|6607.4|6612|6604.3|0
1626751400000|2021-07-20 03:23:20|6614.8|6604.8|6614.7|6604.7|6614.8|6604.8|6614.7|6604.7|0
1626751410000|2021-07-20 03:23:30|6615.2|6605.2|6615.2|6605.2|6615.2|6605.2|6615.2|6605.2|0
1626751440000|2021-07-20 03:24:00|6613.4|6607.4|6613.7|6607.7|6615.4|6607.7|6613.4|6605.2|0
1626751450000|2021-07-20 03:24:10|6615.3|6609.3|6615.7|6609.7|6615.7|6609.7|6615.3|6609.3|0
1626751470000|2021-07-20 03:24:30|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|0
1626751480000|2021-07-20 03:24:40|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|0
1626751490000|2021-07-20 03:24:50|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|0
1626751500000|2021-07-20 03:25:00|6615.5|6609.5|6615.5|6609.5|6615.9|6609.9|6615.5|6609.5|0
1626751510000|2021-07-20 03:25:10|6615.4|6609.4|6613.6|6607.6|6615.4|6609.4|6613.2|6607.2|0
1626751520000|2021-07-20 03:25:20|6612.8|6606.8|6612.1|6606.1|6612.8|6606.8|6612.1|6606.1|1
1626751540000|2021-07-20 03:25:40|6612.5|6606.5|6612.9|6606.9|6612.9|6606.9|6612.1|6606.1|0
1626751550000|2021-07-20 03:25:50|6613|6607|6613|6607|6613|6607|6613|6607|0
1626751560000|2021-07-20 03:26:00|6613.4|6607.4|6613.4|6607.4|6613.4|6607.4|6613.4|6607.4|0
1626751580000|2021-07-20 03:26:20|6614|6608|6614|6608|6614|6608|6614|6608|0
1626751590000|2021-07-20 03:26:30|6613.6|6607.6|6613.6|6607.6|6613.6|6607.6|6613.6|6607.6|0
1626751610000|2021-07-20 03:26:50|6613.1|6607.1|6611.1|6605.1|6613.1|6607.1|6611.1|6605.1|1
1626751620000|2021-07-20 03:27:00|6611.8|6605.8|6611|6605|6611.9|6605.9|6611|6605|0
1626751640000|2021-07-20 03:27:20|6610.6|6604.6|6611|6605|6611.5|6605.5|6610.6|6604.6|0
1626751650000|2021-07-20 03:27:30|6610.9|6604.9|6609.9|6603.9|6610.9|6604.9|6609.9|6603.9|0
1626751660000|2021-07-20 03:27:40|6608.9|6602.9|6606.5|6600.5|6609.5|6603.3|6606.5|6599.5|1
1626751670000|2021-07-20 03:27:50|6606.4|6600.4|6605.9|6599.9|6606.4|6600.4|6605.9|6599.9|0
1626751690000|2021-07-20 03:28:10|6606.4|6600.4|6604.4|6598.4|6606.4|6600.4|6604.4|6598.4|0
1626751700000|2021-07-20 03:28:20|6606.9|6596.9|6604.6|6598.6|6607.3|6599.5|6604.6|6596.1|0
1626751710000|2021-07-20 03:28:30|6604.5|6598.5|6603.7|6597.7|6604.5|6598.5|6603.7|6597.7|0
1626751720000|2021-07-20 03:28:40|6603.5|6597.5|6603.5|6597.5|6603.5|6597.5|6603.5|6597.5|0
1626751730000|2021-07-20 03:28:50|6603.4|6597.4|6603|6597|6603.4|6597.4|6603|6597|0
1626751740000|2021-07-20 03:29:00|6603.5|6597.5|6604.9|6598.9|6606.3|6600.3|6602.7|6596.7|0
1626751750000|2021-07-20 03:29:10|6605.3|6599.3|6605.3|6599.3|6605.3|6599.3|6605.3|6599.3|0
1626751780000|2021-07-20 03:29:40|6605.2|6599.2|6605.2|6599.2|6605.2|6599.2|6605.2|6599.2|0
1626751790000|2021-07-20 03:29:50|6604.9|6598.9|6604.9|6598.9|6604.9|6598.9|6604.9|6598.9|0
1626751800000|2021-07-20 03:30:00|6604.5|6598.5|6604.2|6598.2|6604.9|6598.9|6604.2|6598.2|0
1626751810000|2021-07-20 03:30:10|6604|6598|6593.7|6587.7|6604|6598|6593.7|6587.7|4
1626751830000|2021-07-20 03:30:30|6593.2|6587.2|6593.2|6587.2|6593.2|6587.2|6593.2|6587.2|0
1626751840000|2021-07-20 03:30:40|6593.6|6587.6|6595.5|6589.5|6595.5|6589.5|6593.6|6587.6|2
1626751850000|2021-07-20 03:30:50|6594.5|6588.5|6595|6589|6595.5|6589.5|6594.5|6588.5|0
1626751860000|2021-07-20 03:31:00|6595.1|6589.1|6593.6|6587.6|6600.3|6590.3|6591.7|6585.7|2
1626751870000|2021-07-20 03:31:10|6595.7|6585.7|6597.6|6587.6|6598|6588.5|6594|6585.5|1
1626751880000|2021-07-20 03:31:20|6598.1|6588.1|6596.2|6590.2|6598.1|6590.2|6596.2|6587.7|0
1626751890000|2021-07-20 03:31:30|6598.1|6588.1|6598.5|6588.5|6598.5|6589.6|6594.1|6587.7|2
1626751900000|2021-07-20 03:31:40|6596.6|6590.6|6597.4|6591.4|6598|6591.4|6596.6|6588|0
1626751910000|2021-07-20 03:31:50|6597.5|6591.5|6597.4|6591.4|6597.5|6591.5|6597.4|6591.4|0
1626751920000|2021-07-20 03:32:00|6597|6591|6597.4|6591.4|6597.4|6591.4|6597|6591|0
1626751940000|2021-07-20 03:32:20|6598.1|6588.1|6596|6590|6598.1|6590|6594|6588|2
1626751980000|2021-07-20 03:33:00|6595|6589|6595|6589|6595|6589|6595|6589|0
1626751990000|2021-07-20 03:33:10|6594.9|6588.9|6594.9|6588.9|6594.9|6588.9|6594.9|6588.9|0
1626752000000|2021-07-20 03:33:20|6594.5|6588.5|6594.4|6588.4|6594.5|6588.5|6594.4|6588.4|0
1626752010000|2021-07-20 03:33:30|6594|6588|6594|6588|6594|6588|6594|6588|0
1626752020000|2021-07-20 03:33:40|6593.2|6587.2|6590.7|6584.7|6593.2|6587.2|6590.7|6584.7|4
1626752030000|2021-07-20 03:33:50|6590|6584|6587.5|6581.5|6590|6584|6587.5|6581.5|0
1626752040000|2021-07-20 03:34:00|6587.3|6581.3|6585|6579|6592.2|6582.2|6585|6579|8
1626752050000|2021-07-20 03:34:10|6584.8|6578.8|6584.6|6578.6|6584.8|6578.8|6584.6|6578.6|0
1626752070000|2021-07-20 03:34:30|||||||||1
1626752080000|2021-07-20 03:34:40|6584.2|6578.2|6584.2|6578.2|6584.2|6578.2|6584.2|6578.2|0
1626752100000|2021-07-20 03:35:00|6584.1|6578.1|6583.2|6577.2|6584.1|6578.1|6583.2|6577.2|0
1626752110000|2021-07-20 03:35:10|6583.6|6577.6|6586.2|6580.2|6586.2|6580.2|6583.6|6577.6|0
1626752120000|2021-07-20 03:35:20|6585.7|6579.7|6586.2|6580.2|6586.7|6580.7|6585.7|6579.7|0
1626752130000|2021-07-20 03:35:30|6586.3|6580.3|6586.2|6580.2|6586.3|6580.3|6586.2|6580.2|0
1626752140000|2021-07-20 03:35:40|6585.5|6579.5|6585.1|6579.1|6585.5|6579.5|6585.1|6579.1|0
1626752160000|2021-07-20 03:36:00|6585.5|6579.5|6584.7|6578.7|6585.5|6579.5|6584.7|6578.7|0
1626752170000|2021-07-20 03:36:10|6584.6|6578.6|6585.5|6579.5|6585.5|6579.5|6584.6|6578.6|0
1626752180000|2021-07-20 03:36:20|6585.8|6579.8|6585.7|6579.7|6585.8|6579.8|6585.3|6579.3|0
1626752190000|2021-07-20 03:36:30|6584.6|6578.6|6584.6|6578.6|6584.6|6578.6|6584.6|6578.6|0
1626752220000|2021-07-20 03:37:00|6585|6579|6584|6578|6585|6579|6582.8|6576.8|0
1626752230000|2021-07-20 03:37:10|6584.7|6578.7|6584.2|6578.2|6586.1|6580.1|6584.2|6578.2|0
1626752260000|2021-07-20 03:37:40|6584.7|6578.7|6585.4|6579.4|6585.4|6579.4|6584.7|6578.7|0
1626752270000|2021-07-20 03:37:50|6585.8|6579.8|6585.8|6579.8|6585.8|6579.8|6585.8|6579.8|0
1626752280000|2021-07-20 03:38:00|6584.2|6578.2|6586.7|6571.7|6586.7|6578.2|6582.4|6570.6|1
1626752290000|2021-07-20 03:38:10|6586.2|6571.2|6584.7|6574.7|6586.7|6574.7|6581.4|6570.8|0
1626752300000|2021-07-20 03:38:20|6584.3|6574.3|6585.2|6575.2|6585.2|6575.2|6584.3|6574.3|0
1626752330000|2021-07-20 03:38:50|6583.3|6577.3|6587.6|6577.6|6587.6|6577.6|6583.3|6577.2|0
1626752340000|2021-07-20 03:39:00|6587.2|6577.2|6587.6|6581.6|6587.6|6581.6|6585.3|6577.2|0
1626752350000|2021-07-20 03:39:10|6587.7|6581.7|6587.5|6581.5|6588|6582|6587.1|6581.1|2
1626752360000|2021-07-20 03:39:20|6588|6582|6588|6582|6588|6582|6587.1|6581.1|0
1626752370000|2021-07-20 03:39:30|6586.7|6580.7|6586.7|6580.7|6586.7|6580.7|6586.7|6580.7|0
1626752380000|2021-07-20 03:39:40|6587.7|6581.7|6588.5|6582.5|6588.5|6582.5|6587.7|6581.7|0
1626752390000|2021-07-20 03:39:50|6588.2|6582.2|6588.6|6582.6|6588.7|6582.7|6588.2|6582.2|0
1626752400000|2021-07-20 03:40:00|6588.5|6582.5|6588.1|6582.1|6588.5|6582.5|6588.1|6582.1|0
1626752420000|2021-07-20 03:40:20|6587.8|6581.8|6586.3|6580.3|6588.2|6582.2|6586.3|6580.3|0
1626752430000|2021-07-20 03:40:30|6585.9|6579.9|6587.8|6577.8|6587.8|6579.9|6585.9|6577.1|2
1626752440000|2021-07-20 03:40:40|6586.3|6580.3|6584.8|6578.8|6586.3|6580.3|6584.8|6578.8|0
1626752460000|2021-07-20 03:41:00|6585.2|6579.2|6584.8|6578.8|6585.2|6579.2|6584.8|6578.8|0
1626752470000|2021-07-20 03:41:10|6584.4|6578.4|6585.2|6579.2|6585.2|6579.2|6584.4|6578.4|0
1626752480000|2021-07-20 03:41:20|6584.9|6578.9|6584.4|6578.4|6584.9|6578.9|6584.4|6578.4|0
1626752490000|2021-07-20 03:41:30|6584.8|6578.8|6583.9|6577.9|6584.8|6578.8|6583.9|6577.9|0
1626752520000|2021-07-20 03:42:00|6583.8|6577.8|6584.3|6578.3|6584.7|6578.7|6582.9|6576.9|0
1626752550000|2021-07-20 03:42:30|6584.4|6578.4|6585.2|6579.2|6585.5|6579.5|6584.4|6578.4|0
1626752560000|2021-07-20 03:42:40|6584.8|6578.8|6585.2|6579.2|6585.2|6579.2|6584.8|6578.8|0
1626752580000|2021-07-20 03:43:00|6584.8|6578.8|6585.2|6579.2|6585.2|6579.2|6584.8|6578.8|0
1626752590000|2021-07-20 03:43:10|6584.8|6578.8|6585.5|6579.5|6585.5|6579.5|6584.8|6578.8|0
1626752600000|2021-07-20 03:43:20|6585.9|6579.9|6585.9|6579.9|6586.3|6580.3|6585.5|6579.5|0
1626752610000|2021-07-20 03:43:30|6586.3|6580.3|6586.3|6580.3|6586.3|6580.3|6585.9|6579.9|0
1626752630000|2021-07-20 03:43:50|6585.9|6579.9|6585.5|6579.5|6585.9|6579.9|6585.5|6579.5|0
1626752640000|2021-07-20 03:44:00|||||||||9
1626752650000|2021-07-20 03:44:10|6585.2|6579.2|6585|6579|6585.2|6579.2|6585|6579|0
1626752690000|2021-07-20 03:44:50|6584.6|6578.6|6584.6|6578.6|6584.6|6578.6|6584.6|6578.6|0
1626752700000|2021-07-20 03:45:00|6585|6579|6585.4|6579.4|6585.5|6579.5|6585|6579|1
1626752740000|2021-07-20 03:45:40|6585|6579|6585|6579|6585|6579|6585|6579|0
1626752790000|2021-07-20 03:46:30|6585.5|6579.5|6585.5|6579.5|6585.5|6579.5|6585.5|6579.5|0
1626752800000|2021-07-20 03:46:40|6585.1|6579.1|6585.1|6579.1|6585.1|6579.1|6585.1|6579.1|0
1626752810000|2021-07-20 03:46:50|6585.5|6579.5|6586.8|6580.8|6586.8|6580.8|6585.5|6579.5|0
1626752820000|2021-07-20 03:47:00|6586.9|6580.9|6587.3|6581.3|6587.3|6581.3|6586.9|6580.9|0
1626752850000|2021-07-20 03:47:30|6587.7|6581.7|6587.7|6581.7|6587.7|6581.7|6587.7|6581.7|0
1626752860000|2021-07-20 03:47:40|6587.3|6581.3|6588.9|6582.9|6588.9|6582.9|6587.3|6581.3|0
1626752890000|2021-07-20 03:48:10|6588.4|6582.4|6588.4|6582.4|6588.4|6582.4|6588.4|6582.4|0
1626752900000|2021-07-20 03:48:20|6588.5|6582.5|6588.9|6582.9|6588.9|6582.9|6588.5|6582.5|0
1626752930000|2021-07-20 03:48:50|6588.1|6582.1|6588.1|6582.1|6588.5|6582.5|6588.1|6582.1|0
1626752940000|2021-07-20 03:49:00|6588.5|6582.5|6588.9|6582.9|6588.9|6582.9|6588.5|6582.5|0
1626752960000|2021-07-20 03:49:20|6588.5|6582.5|6588.1|6582.1|6588.5|6582.5|6588.1|6582.1|0
1626752970000|2021-07-20 03:49:30|6588.5|6582.5|6589|6583|6589.4|6583.4|6588.5|6582.5|0
1626752980000|2021-07-20 03:49:40|6589.4|6583.4|6589.4|6583.4|6589.4|6583.4|6589|6583|1
1626752990000|2021-07-20 03:49:50|6589.5|6583.5|6591.4|6585.4|6591.8|6585.8|6589.5|6583.5|0
1626753000000|2021-07-20 03:50:00|6591.8|6585.8|6591.4|6585.4|6591.8|6585.8|6591.4|6585.4|0
1626753010000|2021-07-20 03:50:10|6590.5|6584.5|6590.5|6584.5|6590.5|6584.5|6590.5|6584.5|0
1626753030000|2021-07-20 03:50:30|6590.1|6584.1|6590.1|6584.1|6590.1|6584.1|6590|6584|0
1626753040000|2021-07-20 03:50:40|6591.4|6585.4|6591.4|6585.4|6591.4|6585.4|6591.4|6585.4|0
1626753050000|2021-07-20 03:50:50|6591|6585|6591|6585|6591|6585|6591|6585|0
1626753070000|2021-07-20 03:51:10|6590|6584|6590.1|6584.1|6590.1|6584.1|6590|6584|0
1626753090000|2021-07-20 03:51:30|6590|6584|6589.6|6583.6|6590|6584|6589.6|6583.6|0
1626753120000|2021-07-20 03:52:00|6589.1|6583.1|6588.7|6582.7|6589.1|6583.1|6588.7|6582.7|0
1626753130000|2021-07-20 03:52:10|6589.6|6583.6|6589.6|6583.6|6589.6|6583.6|6589.6|6583.6|0
1626753140000|2021-07-20 03:52:20|6590.1|6584.1|6589.6|6583.6|6590.1|6584.1|6589.6|6583.6|0
1626753160000|2021-07-20 03:52:40|6590.9|6584.9|6595.3|6585.3|6595.3|6585.3|6590.9|6584.9|0
1626753170000|2021-07-20 03:52:50|6594.9|6584.9|6594.5|6584.5|6594.9|6584.9|6594.1|6584.1|0
1626753180000|2021-07-20 03:53:00|6594.9|6584.9|6594.9|6584.9|6594.9|6584.9|6594.9|6584.9|0
1626753230000|2021-07-20 03:53:50|6594.4|6584.4|6594.4|6584.4|6594.4|6584.4|6594.4|6584.4|0
1626753250000|2021-07-20 03:54:10|6594|6584|6594.4|6584.4|6594.4|6584.4|6594|6584|0
1626753270000|2021-07-20 03:54:30|6594|6584|6591.5|6585.5|6594|6585.9|6591.5|6584|0
1626753300000|2021-07-20 03:55:00|6591.9|6585.9|6591|6585|6591.9|6585.9|6591|6585|0
1626753320000|2021-07-20 03:55:20|6591.4|6585.4|6591|6585|6591.4|6585.4|6591|6585|0
1626753330000|2021-07-20 03:55:30|6590.9|6584.9|6590.5|6584.5|6590.9|6584.9|6590.5|6584.5|0
1626753350000|2021-07-20 03:55:50|6591|6585|6591|6585|6591|6585|6591|6585|0
1626753370000|2021-07-20 03:56:10|6590.5|6584.5|6594.9|6584.9|6594.9|6584.9|6590.5|6584.5|0
1626753380000|2021-07-20 03:56:20|6594.5|6584.5|6594.5|6584.5|6594.5|6584.5|6594.5|6584.5|0
1626753400000|2021-07-20 03:56:40|6594.6|6584.6|6595|6585|6595|6585|6594.6|6584.6|0
1626753410000|2021-07-20 03:56:50|6593.9|6587.9|6593.9|6587.9|6593.9|6587.9|6593.9|6587.9|0
1626753420000|2021-07-20 03:57:00|6593.5|6587.5|6593.1|6587.1|6593.5|6587.5|6593.1|6587.1|0
1626753430000|2021-07-20 03:57:10|6592.7|6586.7|6594.5|6588.5|6594.5|6588.5|6592.7|6586.7|0
1626753440000|2021-07-20 03:57:20|6594.1|6588.1|6594.1|6588.1|6594.1|6588.1|6594.1|6588.1|0
1626753450000|2021-07-20 03:57:30|6593.3|6587.3|6594.1|6588.1|6594.1|6588.1|6593.3|6587.3|0
1626753490000|2021-07-20 03:58:10|6597.4|6587.4|6598|6588|6598|6588|6597.4|6587.4|0
1626753500000|2021-07-20 03:58:20|6597.6|6587.6|6594.3|6588.3|6597.6|6588.7|6594.3|6587.2|0
1626753510000|2021-07-20 03:58:30|6594.7|6588.7|6597.6|6587.6|6597.6|6588.7|6594.7|6587.6|0
1626753520000|2021-07-20 03:58:40|6598|6588|6598|6588|6598|6588|6598|6588|0
1626753550000|2021-07-20 03:59:10|6598.4|6588.4|6598.4|6588.4|6598.4|6588.4|6598.4|6588.4|0
1626753630000|2021-07-20 04:00:30|6598|6588|6598|6588|6598|6588|6597.2|6587.2|0
1626753640000|2021-07-20 04:00:40|6597.6|6587.6|6598|6588|6598|6588|6597.6|6587.6|0
1626753650000|2021-07-20 04:00:50|6597.6|6587.6|6598|6588|6598|6588|6597.6|6587.6|0
1626753660000|2021-07-20 04:01:00|6597.6|6587.6|6598|6588|6598|6588|6597.6|6587.6|0
1626753670000|2021-07-20 04:01:10|6597.6|6587.6|6597.6|6587.6|6598|6588|6597.6|6587.6|0
1626753680000|2021-07-20 04:01:20|6598.4|6588.4|6598|6588|6598.4|6588.4|6598|6588|0
1626753700000|2021-07-20 04:01:40|6596.3|6590.3|6600.4|6594.4|6600.4|6594.4|6596.3|6590.3|0
1626753740000|2021-07-20 04:02:20|6604.9|6594.9|6602.6|6596.6|6604.9|6596.6|6602.6|6594.9|0
1626753750000|2021-07-20 04:02:30|6600.7|6594.7|6600.7|6594.7|6600.7|6594.7|6600.7|6594.7|0
1626753760000|2021-07-20 04:02:40|6601.1|6595.1|6601.1|6595.1|6601.1|6595.1|6601.1|6595.1|0
1626753770000|2021-07-20 04:02:50|6600.6|6594.6|6600.6|6594.6|6600.6|6594.6|6600.6|6594.6|0
1626753780000|2021-07-20 04:03:00|6600.7|6594.7|6602.3|6596.3|6602.3|6596.3|6600.7|6594.7|3
1626753820000|2021-07-20 04:03:40|6603.1|6597.1|6603.5|6597.5|6603.5|6597.5|6603.1|6597.1|0
1626753980000|2021-07-20 04:06:20|6603.3|6597.3|6603|6597|6603.3|6597.3|6603|6597|0
1626754020000|2021-07-20 04:07:00|6595.3|6589.3|6595.1|6589.1|6595.3|6589.3|6595.1|6589.1|8
1626754030000|2021-07-20 04:07:10|6597.2|6587.2|6597.6|6587.6|6597.6|6587.6|6597.2|6587.2|0
1626754040000|2021-07-20 04:07:20|6596.7|6586.7|6597.1|6587.1|6597.1|6587.1|6596.7|6586.7|0
1626754050000|2021-07-20 04:07:30|6596.7|6586.7|6595.1|6589.1|6598.3|6589.5|6594.5|6586.7|0
1626754060000|2021-07-20 04:07:40|6596.8|6586.8|6597.6|6587.6|6598|6588|6596.8|6586.8|0
1626754080000|2021-07-20 04:08:00|6597.2|6587.2|6597.6|6587.6|6597.6|6587.6|6597.2|6587.2|0
1626754100000|2021-07-20 04:08:20|6597.2|6587.2|6598.3|6588.3|6598.3|6588.6|6593.4|6587.2|0
1626754160000|2021-07-20 04:09:20|6597.2|6587.2|6597.2|6587.2|6597.6|6587.6|6597.2|6587.2|0
1626754170000|2021-07-20 04:09:30|6597.6|6587.6|6597.2|6587.2|6597.6|6587.6|6597.2|6587.2|0
1626754210000|2021-07-20 04:10:10|6598.3|6588.3|6594.3|6588.3|6598.3|6589.4|6594.3|6587.6|0
1626754230000|2021-07-20 04:10:30|6594.7|6588.7|6594.7|6588.7|6594.7|6588.7|6594.7|6588.7|0
1626754260000|2021-07-20 04:11:00|6594.3|6588.3|6594.3|6588.3|6594.3|6588.3|6594.3|6588.3|0
1626754270000|2021-07-20 04:11:10|6594.7|6588.7|6594.7|6588.7|6594.7|6588.7|6594.7|6588.7|0
1626754290000|2021-07-20 04:11:30|6595.4|6589.4|6595.4|6589.4|6595.4|6589.4|6595.4|6589.4|0
1626754300000|2021-07-20 04:11:40|6595.1|6589.1|6595.1|6589.1|6595.1|6589.1|6595.1|6589.1|0
1626754360000|2021-07-20 04:12:40|6595|6589|6595|6589|6595|6589|6595|6589|0
1626754380000|2021-07-20 04:13:00|6595.4|6589.4|6595.4|6589.4|6595.4|6589.4|6595.4|6589.4|0
1626754450000|2021-07-20 04:14:10|6595|6589|6595|6589|6595|6589|6595|6589|0
1626754460000|2021-07-20 04:14:20|6594.3|6588.3|6594.3|6588.3|6594.3|6588.3|6594.2|6588.2|0
1626754470000|2021-07-20 04:14:30|6594.2|6588.2|6594.3|6588.3|6594.3|6588.3|6594.2|6588.2|0
1626754480000|2021-07-20 04:14:40|6594.2|6588.2|6593.8|6587.8|6594.2|6588.2|6593.8|6587.8|0
1626754500000|2021-07-20 04:15:00|6593.3|6587.3|6593.3|6587.3|6593.3|6587.3|6593.3|6587.3|0
1626754510000|2021-07-20 04:15:10|6593|6587|6592.3|6586.3|6593|6587|6592.3|6586.3|0
1626754540000|2021-07-20 04:15:40|6591.8|6585.8|6591.8|6585.8|6591.8|6585.8|6591.8|6585.8|0
1626754560000|2021-07-20 04:16:00|6591.4|6585.4|6592.3|6586.3|6592.3|6586.3|6591.4|6585.4|0
1626754580000|2021-07-20 04:16:20|6591.9|6585.9|6591.6|6585.6|6591.9|6585.9|6591.6|6585.6|0
1626754590000|2021-07-20 04:16:30|6591.3|6585.3|6592.9|6582.9|6592.9|6585.3|6591.3|6582.9|1
1626754600000|2021-07-20 04:16:40|6592.5|6582.5|6592.3|6582.3|6592.5|6584.4|6590.4|6582.3|0
1626754620000|2021-07-20 04:17:00|6589.8|6579.8|6591.4|6581.4|6594|6581.5|6589.8|6579|0
1626754630000|2021-07-20 04:17:10|6591|6581|6583.9|6577.9|6591|6581|6583.9|6577.9|0
1626754650000|2021-07-20 04:17:30|6583.5|6577.5|6583.5|6577.5|6583.5|6577.5|6583.5|6577.5|0
1626754680000|2021-07-20 04:18:00|6583|6573|6580|6574|6583|6574|6580|6573|0
1626754690000|2021-07-20 04:18:10|6582.6|6572.6|6583|6573|6585.6|6573|6582.6|6570.3|0
1626754700000|2021-07-20 04:18:20|6585.6|6570.6|6586|6571|6586|6573|6582.3|6570.6|0
1626754710000|2021-07-20 04:18:30|6585.6|6570.6|6584|6574|6586|6574|6583.3|6570.6|0
1626754720000|2021-07-20 04:18:40|6583.6|6573.6|6584|6574|6584|6574|6583.6|6573.6|0
1626754740000|2021-07-20 04:19:00|6583.9|6573.9|6583.9|6573.9|6583.9|6573.9|6583.9|6573.9|0
1626754750000|2021-07-20 04:19:10|6583.5|6573.5|6583.5|6573.5|6583.5|6573.5|6583.5|6573.5|0
1626754770000|2021-07-20 04:19:30|6581.6|6575.6|6581.6|6575.6|6581.6|6575.6|6581.6|6575.6|0
1626754780000|2021-07-20 04:19:40|6583.5|6573.5|6583.5|6573.5|6583.5|6573.5|6583.5|6573.5|0
1626754790000|2021-07-20 04:19:50|6583.6|6573.6|6588.1|6573.1|6589|6574|6583.6|6572.6|0
1626754820000|2021-07-20 04:20:20|6588|6573|6587.6|6572.6|6588|6573|6587.6|6572.6|0
1626754860000|2021-07-20 04:21:00|6587.7|6572.7|6587.6|6572.6|6588.1|6573.1|6587.6|6572.6|0
1626754900000|2021-07-20 04:21:40|6587.7|6572.7|6592.6|6577.6|6593.1|6578.1|6587.7|6572.7|0
1626754910000|2021-07-20 04:21:50|6592.5|6577.5|6593|6578|6593.1|6578.1|6592.1|6577.1|0
1626754920000|2021-07-20 04:22:00|6592.6|6577.6|6592.6|6577.6|6593.2|6578.2|6592.5|6577.5|0
1626754930000|2021-07-20 04:22:10|6592.7|6577.7|6591.1|6576.1|6593.1|6578.1|6591.1|6576.1|0
1626754960000|2021-07-20 04:22:40|6588.4|6578.4|6588.4|6578.4|6588.4|6578.4|6588.4|6578.4|0
1626754970000|2021-07-20 04:22:50|6587.6|6577.6|6590.6|6575.6|6591|6578.6|6587.6|6575.6|0
1626754980000|2021-07-20 04:23:00|6589.6|6574.6|6590|6575|6590.1|6577|6587|6574.6|0
1626755000000|2021-07-20 04:23:20|6589.6|6574.6|6589.6|6574.6|6589.6|6574.6|6589.6|6574.6|0
1626755020000|2021-07-20 04:23:40|6590|6575|6590|6575|6590|6575|6590|6575|0
1626755030000|2021-07-20 04:23:50|6589.6|6574.6|6589.6|6574.6|6589.6|6574.6|6589.6|6574.6|0
1626755040000|2021-07-20 04:24:00|6590.1|6575.1|6590|6575|6590.1|6575.1|6590|6575|0
1626755050000|2021-07-20 04:24:10|6590.1|6575.1|6590.1|6575.1|6590.1|6575.1|6590.1|6575.1|0
1626755090000|2021-07-20 04:24:50|6592.1|6577.1|6591.1|6576.1|6592.1|6577.1|6591.1|6576.1|0
1626755110000|2021-07-20 04:25:10|6592.1|6577.1|6592.1|6577.1|6592.1|6577.1|6591.6|6576.6|0
1626755130000|2021-07-20 04:25:30|6591.6|6576.6|6592.1|6577.1|6592.1|6577.1|6591.6|6576.6|0
1626755140000|2021-07-20 04:25:40|6592|6577|6591.1|6576.1|6592.1|6577.1|6591.1|6576.1|0
1626755150000|2021-07-20 04:25:50|6591.6|6576.6|6592|6577|6592|6577|6591.6|6576.6|0
1626755230000|2021-07-20 04:27:10|6590|6580|6590.4|6580.4|6593.2|6580.4|6590|6578.2|0
1626755250000|2021-07-20 04:27:30|6590.9|6580.9|6590.9|6580.9|6593.2|6580.9|6590|6577.4|0
1626755270000|2021-07-20 04:27:50|6591.5|6576.5|6592.4|6577.4|6592.4|6577.4|6591.5|6576.5|0
1626755280000|2021-07-20 04:28:00|6590.5|6580.5|6590.4|6580.4|6593|6580.5|6590|6577.4|0
1626755290000|2021-07-20 04:28:10|6590.5|6580.5|6592.4|6577.4|6593.2|6580.5|6590|6577.4|0
1626755310000|2021-07-20 04:28:30|6592|6577|6592|6577|6592|6577|6592|6577|0
1626755340000|2021-07-20 04:29:00|6591.6|6576.6|6592|6577|6592.4|6577.4|6591.6|6576.6|0
1626755370000|2021-07-20 04:29:30|6589.6|6579.6|6592.4|6577.4|6592.5|6580|6589.6|6577|0
1626755380000|2021-07-20 04:29:40|6592|6577|6592.4|6577.4|6592.4|6577.4|6592|6577|0
1626755390000|2021-07-20 04:29:50|6592|6577|6592.4|6577.4|6593.1|6580.4|6589.9|6577|0
1626755420000|2021-07-20 04:30:20|6592.8|6577.8|6592.8|6577.8|6592.8|6577.8|6592.8|6577.8|0
1626755430000|2021-07-20 04:30:30|6592.4|6577.4|6592.4|6577.4|6592.4|6580.4|6590.4|6577.4|0
1626755440000|2021-07-20 04:30:40|6592|6577|6592|6577|6592|6577|6592|6577|0
1626755450000|2021-07-20 04:30:50|6592.4|6577.4|6592|6577|6592.8|6577.8|6592|6577|0
1626755470000|2021-07-20 04:31:10|6591.6|6576.6|6591.6|6576.6|6591.6|6576.6|6591.6|6576.6|0
1626755520000|2021-07-20 04:32:00|6592.4|6577.4|6592.4|6577.4|6592.4|6577.4|6592.4|6577.4|0
1626755530000|2021-07-20 04:32:10|6592|6577|6592|6577|6593.1|6580.9|6590|6577|0
1626755540000|2021-07-20 04:32:20|6590|6580|6590|6580|6590.4|6580.4|6590|6580|0
1626755550000|2021-07-20 04:32:30|6587.8|6581.8|6586.5|6576.5|6589.8|6581.8|6586.5|6576.5|0
1626755590000|2021-07-20 04:33:10|6586.6|6576.6|6585.4|6579.4|6586.6|6579.4|6585.4|6576.6|0
1626755700000|2021-07-20 04:35:00|6587.2|6577.2|6583.6|6577.6|6587.2|6579.4|6583.6|6577.2|0
1626755740000|2021-07-20 04:35:40|6583.7|6577.7|6583.6|6577.6|6583.7|6577.7|6583.6|6577.6|0
1626755750000|2021-07-20 04:35:50|6585.2|6579.2|6584.9|6578.9|6585.2|6579.2|6584.9|6578.9|0
1626755760000|2021-07-20 04:36:00|6585.2|6579.2|6584.9|6578.9|6585.2|6579.2|6584.9|6578.9|0
1626755770000|2021-07-20 04:36:10|6585.2|6579.2|6585.2|6579.2|6585.2|6579.2|6585.2|6579.2|0
1626755790000|2021-07-20 04:36:30|6584.9|6578.9|6584.9|6578.9|6584.9|6578.9|6584.9|6578.9|0
1626755820000|2021-07-20 04:37:00|6584.8|6578.8|6585.2|6579.2|6585.6|6579.6|6584.8|6578.8|0
1626755830000|2021-07-20 04:37:10|6585.7|6579.7|6585.2|6579.2|6585.7|6579.7|6585.2|6579.2|0
1626755840000|2021-07-20 04:37:20|6584.8|6578.8|6584.8|6578.8|6584.8|6578.8|6584.8|6578.8|0
1626755850000|2021-07-20 04:37:30|6585.2|6579.2|6585.2|6579.2|6585.2|6579.2|6585.2|6579.2|0
1626755860000|2021-07-20 04:37:40|6584.8|6578.8|6584.8|6578.8|6584.8|6578.8|6584.8|6578.8|0
1626756040000|2021-07-20 04:40:40|6585.2|6579.2|6585.2|6579.2|6585.2|6579.2|6585.2|6579.2|0
1626756050000|2021-07-20 04:40:50|6585.7|6579.7|6585.7|6579.7|6585.7|6579.7|6585.7|6579.7|0
1626756060000|2021-07-20 04:41:00|6585.6|6579.6|6585.2|6579.2|6585.7|6579.7|6585.2|6579.2|0
1626756070000|2021-07-20 04:41:10|6585.6|6579.6|6585.9|6579.9|6585.9|6579.9|6585.6|6579.6|1
1626756080000|2021-07-20 04:41:20|6588.1|6578.1|6588.1|6578.1|6588.1|6578.1|6588.1|6578.1|0
1626756110000|2021-07-20 04:41:50|6587.6|6577.6|6587.6|6577.6|6587.6|6577.6|6587.6|6577.6|0
1626756150000|2021-07-20 04:42:30|6587.7|6577.7|6587.6|6577.6|6587.7|6577.7|6587.6|6577.6|0
1626756170000|2021-07-20 04:42:50|6587.7|6577.7|6587.6|6577.6|6587.7|6577.7|6587.6|6577.6|0
1626756180000|2021-07-20 04:43:00|6587.7|6577.7|6587.6|6577.6|6587.7|6577.7|6587.6|6577.6|0
1626756190000|2021-07-20 04:43:10|6587.7|6577.7|6588.1|6578.1|6588.1|6578.1|6587.7|6577.7|0
1626756220000|2021-07-20 04:43:40|6587.6|6581.6|6587.6|6581.6|6587.6|6581.6|6587.6|6581.6|0
1626756240000|2021-07-20 04:44:00|6588.7|6582.7|6588.3|6578.3|6589.9|6582.7|6588.2|6578.3|0
1626756250000|2021-07-20 04:44:10|6589.1|6579.1|6588.3|6578.3|6589.1|6579.1|6588.3|6578.3|0
1626756260000|2021-07-20 04:44:20|6588.7|6578.7|6588.7|6578.7|6588.7|6578.7|6588.7|6578.7|0
1626756270000|2021-07-20 04:44:30|6588.3|6578.3|6588.3|6578.3|6588.7|6578.7|6588.3|6578.3|0
1626756290000|2021-07-20 04:44:50|6588.4|6578.4|6592.3|6582.3|6592.3|6582.7|6588.3|6578.4|1
1626756300000|2021-07-20 04:45:00|6594.6|6579.6|6593.8|6578.8|6594.6|6579.6|6593.8|6578.8|0
1626756310000|2021-07-20 04:45:10|6593.9|6578.9|6593.9|6578.9|6593.9|6578.9|6593.9|6578.9|0
1626756320000|2021-07-20 04:45:20|6591.5|6581.5|6593|6578|6593.5|6581.5|6591.5|6577.5|0
1626756330000|2021-07-20 04:45:30|6592.8|6577.8|6592.9|6577.9|6592.9|6582.2|6591.3|6577.4|0
1626756340000|2021-07-20 04:45:40|6592.4|6577.4|6593.2|6578.2|6593.7|6578.7|6592.4|6577.4|0
1626756350000|2021-07-20 04:45:50|6593.3|6578.3|6593.3|6578.3|6593.3|6578.3|6592.7|6577.7|0
1626756360000|2021-07-20 04:46:00|6593.2|6578.2|6592.9|6577.9|6593.3|6578.3|6592.9|6577.9|0
1626756370000|2021-07-20 04:46:10|6593.3|6578.3|6589.5|6579.5|6593.3|6579.9|6589.5|6576.8|0
1626756380000|2021-07-20 04:46:20|6590|6580|6590.4|6580.4|6590.4|6580.4|6590|6580|0
1626756480000|2021-07-20 04:48:00|6590|6580|6590|6580|6590|6580|6590|6580|0
1626756490000|2021-07-20 04:48:10|6588.3|6582.3|6590.9|6575.9|6590.9|6582.3|6588.3|6575.9|0
1626756510000|2021-07-20 04:48:30|6591.3|6576.3|6591.3|6576.3|6591.3|6576.3|6591.3|6576.3|0
1626756520000|2021-07-20 04:48:40|6591.7|6576.7|6590.9|6575.9|6591.7|6578.9|6588.9|6575.9|0
1626756540000|2021-07-20 04:49:00|6591.3|6576.3|6588.5|6578.5|6591.3|6579.3|6588.5|6575.9|0
1626756550000|2021-07-20 04:49:10|6591.7|6576.7|6589.3|6579.3|6591.7|6579.3|6589.3|6576.7|0
1626756560000|2021-07-20 04:49:20|6591.7|6576.7|6589.2|6583.2|6591.7|6583.2|6588.8|6576.7|0
1626756600000|2021-07-20 04:50:00|6589.3|6583.3|6590.2|6584.2|6590.2|6584.2|6589.3|6583.3|0
1626756640000|2021-07-20 04:50:40|6590.6|6584.6|6590.2|6584.2|6590.6|6584.6|6590.2|6584.2|0
1626756670000|2021-07-20 04:51:10|6589.8|6583.8|6590.2|6584.2|6590.2|6584.2|6589.8|6583.8|0
1626756730000|2021-07-20 04:52:10|6589.8|6583.8|6589.8|6583.8|6589.8|6583.8|6589.8|6583.8|0
1626756740000|2021-07-20 04:52:20|6590.2|6584.2|6590.2|6584.2|6590.2|6584.2|6589.8|6583.8|0
1626756750000|2021-07-20 04:52:30|6589.8|6583.8|6590.2|6584.2|6590.2|6584.2|6589.8|6583.8|0
1626756760000|2021-07-20 04:52:40|6589.8|6583.8|6589.8|6583.8|6589.8|6583.8|6589.8|6583.8|0
1626756780000|2021-07-20 04:53:00|6590.2|6584.2|6590.2|6584.2|6590.2|6584.2|6590.2|6584.2|0
1626756820000|2021-07-20 04:53:40|6589.8|6583.8|6589.8|6583.8|6589.8|6583.8|6589.8|6583.8|0
1626756870000|2021-07-20 04:54:30|6589.7|6583.7|6589.7|6583.7|6589.7|6583.7|6589.7|6583.7|1
1626756960000|2021-07-20 04:56:00|6589.6|6583.6|6588.2|6582.2|6589.6|6583.6|6588.2|6582.2|0
1626756980000|2021-07-20 04:56:20|6589.9|6579.9|6587.7|6581.7|6589.9|6581.7|6587.7|6579.9|0
1626757000000|2021-07-20 04:56:40|6589.6|6579.6|6589.1|6579.1|6589.6|6579.6|6588.7|6578.7|0
1626757010000|2021-07-20 04:56:50|6589.2|6579.2|6589.1|6579.1|6589.2|6579.2|6588.7|6578.7|0
1626757030000|2021-07-20 04:57:10|6588.6|6578.6|6588.2|6578.2|6588.6|6578.6|6588.2|6578.2|0
1626757070000|2021-07-20 04:57:50|6586.3|6580.3|6586.7|6580.7|6588.6|6580.7|6586.3|6578.2|0
1626757080000|2021-07-20 04:58:00|6588.2|6578.2|6586|6580|6588.2|6580|6586|6578.2|0
1626757090000|2021-07-20 04:58:10|6585.7|6579.7|6585.7|6579.7|6585.7|6579.7|6585.7|6579.7|0
1626757140000|2021-07-20 04:59:00|6585.5|6579.5|6585.2|6579.2|6585.5|6579.5|6585.2|6579.2|0
1626757160000|2021-07-20 04:59:20|6585.3|6579.3|6585.2|6579.2|6585.3|6579.3|6585.2|6579.2|0
1626757200000|2021-07-20 05:00:00|6585|6579|6584.7|6578.7|6585|6579|6584.7|6578.7|0
1626757260000|2021-07-20 05:01:00|6584.2|6578.2|6583.7|6577.7|6584.2|6578.2|6583.7|6577.7|0
1626757270000|2021-07-20 05:01:10|6583.5|6577.5|6583.2|6577.2|6583.5|6577.5|6583.2|6577.2|0
1626757290000|2021-07-20 05:01:30|6583.1|6577.1|6583.1|6577.1|6583.1|6577.1|6583.1|6577.1|0
1626757300000|2021-07-20 05:01:40|6585.5|6579.5|6585.9|6579.9|6585.9|6579.9|6585.5|6579.5|3
1626757320000|2021-07-20 05:02:00|6585.5|6579.5|6585.5|6579.5|6585.5|6579.5|6585.1|6579.1|0
1626757350000|2021-07-20 05:02:30|6585.1|6579.1|6585.1|6579.1|6585.1|6579.1|6585.1|6579.1|0
1626757360000|2021-07-20 05:02:40|6589.8|6579.8|6589.8|6579.8|6589.8|6579.8|6589.8|6579.8|1
1626757370000|2021-07-20 05:02:50|6589.9|6579.9|6589.9|6579.9|6589.9|6579.9|6588.5|6578.5|0
1626757380000|2021-07-20 05:03:00|6589.8|6579.8|6589.4|6579.4|6589.9|6579.9|6589|6579|0
1626757390000|2021-07-20 05:03:10|6589.8|6579.8|6589.8|6579.8|6589.8|6579.8|6589.8|6579.8|0
1626757400000|2021-07-20 05:03:20|6589.7|6579.7|6588.4|6582.4|6589.7|6582.4|6585.6|6578.5|0
1626757410000|2021-07-20 05:03:30|6588.3|6582.3|6588.9|6578.9|6589.3|6582.3|6588.3|6578.9|0
1626757420000|2021-07-20 05:03:40|6586.8|6580.8|6585.9|6579.9|6586.8|6580.8|6585.9|6579.9|0
1626757440000|2021-07-20 05:04:00|6585.5|6579.5|6588.6|6578.6|6588.6|6579.5|6585.5|6578.6|0
1626757470000|2021-07-20 05:04:30|6588.3|6578.3|6589.1|6579.1|6589.1|6579.1|6588.3|6578.3|1
1626757500000|2021-07-20 05:05:00|6587.4|6581.4|6588.1|6582.1|6588.1|6582.1|6587.4|6581.4|0
1626757520000|2021-07-20 05:05:20|6588.2|6582.2|6588.2|6582.2|6588.2|6582.2|6588.2|6582.2|0
1626757530000|2021-07-20 05:05:30|6589|6583|6589|6583|6589|6583|6589|6583|0
1626757550000|2021-07-20 05:05:50|6589.4|6583.4|6589.4|6583.4|6589.4|6583.4|6589.4|6583.4|0
1626757570000|2021-07-20 05:06:10|6589.3|6583.3|6588.5|6582.5|6589.3|6583.3|6588.5|6582.5|0
1626757580000|2021-07-20 05:06:20|6588.9|6582.9|6588.9|6582.9|6588.9|6582.9|6588.9|6582.9|0
1626757590000|2021-07-20 05:06:30|6589.3|6583.3|6589.4|6583.4|6589.5|6583.5|6589.3|6583.3|0
1626757600000|2021-07-20 05:06:40|6589|6583|6592.4|6586.4|6593.4|6586.4|6589|6583|1
1626757630000|2021-07-20 05:07:10|6591.1|6585.1|6590.2|6584.2|6592.9|6585.1|6590.2|6582.3|0
1626757650000|2021-07-20 05:07:30|6589.4|6583.4|6593.4|6583.4|6595.8|6583.4|6589.4|6580.8|0
1626757660000|2021-07-20 05:07:40|6593.9|6583.9|6593|6587|6594.1|6588.1|6592|6583.9|0
1626757670000|2021-07-20 05:07:50|6592.6|6586.6|6593|6587|6593|6587|6592.6|6586.6|0
1626757680000|2021-07-20 05:08:00|6592.8|6586.8|6592.8|6586.8|6592.8|6586.8|6592.8|6586.8|0
1626757690000|2021-07-20 05:08:10|6592|6586|6592|6586|6592|6586|6592|6586|0
1626757710000|2021-07-20 05:08:30|6592.4|6586.4|6592.4|6586.4|6592.4|6586.4|6592.4|6586.4|0
1626757720000|2021-07-20 05:08:40|6592.6|6586.6|6592|6586|6592.6|6586.6|6592|6586|0
1626757760000|2021-07-20 05:09:20|6592.4|6586.4|6592.4|6586.4|6592.4|6586.4|6592.4|6586.4|0
1626757780000|2021-07-20 05:09:40|6592|6586|6592.4|6586.4|6592.4|6586.4|6592|6586|0
1626757790000|2021-07-20 05:09:50|6592|6586|6592.4|6586.4|6592.4|6586.4|6591.6|6585.6|0
1626757800000|2021-07-20 05:10:00|6591.6|6585.6|6590.7|6584.7|6591.6|6585.6|6590.3|6584.3|0
1626757810000|2021-07-20 05:10:10|6591.5|6585.5|6591.5|6585.5|6591.5|6585.5|6591.5|6585.5|0
1626757840000|2021-07-20 05:10:40|6590.7|6584.7|6590.7|6584.7|6591.1|6585.1|6590.7|6584.7|0
1626757860000|2021-07-20 05:11:00|6590.6|6584.6|6589.1|6583.1|6590.6|6584.6|6588.7|6582.7|1
1626757870000|2021-07-20 05:11:10|6589|6583|6588.6|6582.6|6589|6583|6588.6|6582.6|0
1626757880000|2021-07-20 05:11:20|6588.5|6582.5|6588.7|6582.7|6589.5|6583.5|6588.5|6582.5|0
1626757890000|2021-07-20 05:11:30|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|0
1626757900000|2021-07-20 05:11:40|6589.5|6583.5|6589.5|6583.5|6589.5|6583.5|6589.5|6583.5|0
1626757920000|2021-07-20 05:12:00|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|6589.1|6583.1|0
1626757930000|2021-07-20 05:12:10|6588.1|6582.1|6588.1|6582.1|6588.1|6582.1|6588.1|6582.1|0
1626757940000|2021-07-20 05:12:20|6588.5|6582.5|6588.9|6582.9|6588.9|6582.9|6588.5|6582.5|0
1626757970000|2021-07-20 05:12:50|6587.5|6581.5|6586.4|6580.4|6587.5|6581.5|6586.4|6580.4|1
1626757980000|2021-07-20 05:13:00|6586.9|6580.9|6586.4|6580.4|6586.9|6580.9|6586.4|6580.4|0
1626757990000|2021-07-20 05:13:10|6586.8|6580.8|6586.8|6580.8|6586.8|6580.8|6586.8|6580.8|0
1626758010000|2021-07-20 05:13:30|6586.5|6580.5|6584.8|6578.8|6586.5|6580.5|6584.8|6578.8|0
1626758040000|2021-07-20 05:14:00|6584.4|6578.4|6584.4|6578.4|6584.4|6578.4|6584.4|6578.4|0
1626758050000|2021-07-20 05:14:10|6584.3|6578.3|6585.4|6579.4|6585.4|6579.4|6584.3|6578.3|0
1626758060000|2021-07-20 05:14:20|6585.3|6579.3|6585.3|6579.3|6585.3|6579.3|6585.3|6579.3|0
1626758100000|2021-07-20 05:15:00|6585.2|6579.2|6584.8|6578.8|6585.2|6579.2|6584.8|6578.8|0
1626758140000|2021-07-20 05:15:40|6584.6|6578.6|6585.4|6579.4|6585.4|6579.4|6584.6|6578.6|0
1626758150000|2021-07-20 05:15:50|6585.1|6579.1|6584.8|6578.8|6585.1|6579.1|6584.8|6578.8|0
1626758170000|2021-07-20 05:16:10|6585|6579|6584.4|6578.4|6585.4|6579.4|6584.4|6578.4|0
1626758180000|2021-07-20 05:16:20|6584.3|6578.3|6582.6|6576.6|6584.3|6578.3|6582.6|6576.6|0
1626758190000|2021-07-20 05:16:30|6582.3|6576.3|6582.3|6576.3|6582.3|6576.3|6582.3|6576.3|0
1626758200000|2021-07-20 05:16:40|6582.4|6576.4|6583.4|6577.4|6583.4|6577.4|6582.4|6576.4|0
1626758210000|2021-07-20 05:16:50|6583.3|6577.3|6582.3|6576.3|6583.3|6577.3|6582.3|6576.3|0
1626758220000|2021-07-20 05:17:00|6582.8|6576.8|6582.8|6576.8|6582.8|6576.8|6582.8|6576.8|0
1626758230000|2021-07-20 05:17:10|6582.3|6576.3|6582.3|6576.3|6582.3|6576.3|6582.3|6576.3|0
1626758240000|2021-07-20 05:17:20|6582.4|6576.4|6583.4|6577.4|6583.4|6577.4|6582.4|6576.4|0
1626758250000|2021-07-20 05:17:30|6583.9|6577.9|6583.3|6577.3|6583.9|6577.9|6582.9|6576.9|0
1626758270000|2021-07-20 05:17:50|6583.4|6577.4|6583.8|6577.8|6583.8|6577.8|6583.4|6577.4|0
1626758280000|2021-07-20 05:18:00|6583.4|6577.4|6582.3|6576.3|6583.4|6577.4|6582.3|6576.3|0
1626758320000|2021-07-20 05:18:40|6580.1|6574.1|6580.5|6574.5|6580.5|6574.5|6579.6|6573.6|1
1626758330000|2021-07-20 05:18:50|6580.6|6574.6|6580.6|6574.6|6580.6|6574.6|6580.6|6574.6|0
1626758340000|2021-07-20 05:19:00|6580.3|6574.3|6578.6|6572.6|6580.7|6574.3|6578.6|6570.7|0
1626758350000|2021-07-20 05:19:10|6578.3|6572.3|6582.7|6572.7|6582.7|6573.8|6578.3|6571.7|0
1626758360000|2021-07-20 05:19:20|6579.3|6573.3|6582.7|6572.7|6583.5|6575.6|6579.3|6572.3|0
1626758370000|2021-07-20 05:19:30|6583.1|6573.1|6582.3|6572.3|6583.5|6573.5|6582.3|6572.3|0
1626758380000|2021-07-20 05:19:40|6582.7|6572.7|6583.7|6573.7|6583.7|6574.2|6580.2|6571.9|0
1626758480000|2021-07-20 05:21:20|6581.5|6575.5|6584.1|6574.1|6584.1|6575.5|6581.5|6572.9|0
1626758500000|2021-07-20 05:21:40|6583.7|6573.7|6583.7|6573.7|6583.7|6573.7|6583.7|6573.7|0
1626758580000|2021-07-20 05:23:00|6585.8|6575.8|6585.8|6575.8|6585.8|6575.8|6585.8|6575.8|0
1626758590000|2021-07-20 05:23:10|6586.2|6576.2|6586.2|6576.2|6586.2|6576.2|6586.2|6576.2|0
1626758600000|2021-07-20 05:23:20|6584.3|6578.3|6585.5|6575.5|6586.3|6578.3|6584.3|6575.5|0
1626758610000|2021-07-20 05:23:30|6585.8|6575.8|6585.5|6575.5|6585.8|6575.8|6585.5|6575.5|0
1626758640000|2021-07-20 05:24:00|6584.3|6574.3|6584.3|6574.3|6584.3|6574.3|6584.3|6574.3|0
1626758650000|2021-07-20 05:24:10|6582.2|6576.2|6585.5|6575.5|6585.5|6576.2|6582.2|6574.3|0
1626758740000|2021-07-20 05:25:40|6584.7|6574.7|6584.3|6574.3|6584.7|6574.7|6583.9|6573.9|0
1626758760000|2021-07-20 05:26:00|6584.7|6574.7|6585.5|6575.5|6585.5|6575.5|6584.7|6574.7|0
1626758770000|2021-07-20 05:26:10|6582.2|6576.2|6585.4|6575.4|6585.4|6576.2|6582.2|6575.4|0
1626758800000|2021-07-20 05:26:40|6585.1|6575.1|6585.1|6575.1|6585.1|6575.1|6585.1|6575.1|0
1626758820000|2021-07-20 05:27:00|6584.7|6574.7|6584.3|6574.3|6584.7|6574.7|6584.3|6574.3|0
1626758830000|2021-07-20 05:27:10|6581.4|6575.4|6580.9|6574.9|6581.4|6575.4|6580.9|6574.9|0
1626758840000|2021-07-20 05:27:20|6583.9|6573.9|6583.9|6573.9|6583.9|6573.9|6583.9|6573.9|0
1626758850000|2021-07-20 05:27:30|6585.4|6575.4|6585.4|6575.4|6585.4|6575.4|6585.4|6575.4|0
1626758880000|2021-07-20 05:28:00|6585.1|6575.1|6585.1|6575.1|6585.1|6575.1|6585.1|6575.1|0
1626758930000|2021-07-20 05:28:50|6585.4|6575.4|6585.8|6575.8|6585.8|6575.8|6585.4|6575.4|0
1626758940000|2021-07-20 05:29:00|6586.9|6576.9|6586.6|6576.6|6586.9|6576.9|6586.6|6576.6|0
1626758970000|2021-07-20 05:29:30|6586.5|6576.5|6586.5|6576.5|6586.5|6576.5|6586.5|6576.5|0
1626758980000|2021-07-20 05:29:40|6587.3|6581.3|6591.9|6581.9|6591.9|6581.9|6587.3|6581.3|0
1626758990000|2021-07-20 05:29:50|6591.4|6585.4|6591.4|6585.4|6591.4|6585.4|6591.4|6585.4|0
1626759000000|2021-07-20 05:30:00|6591.8|6585.8|6589.8|6583.8|6591.8|6585.8|6589|6583|0
1626759010000|2021-07-20 05:30:10|6589.4|6583.4|6588.9|6582.9|6589.8|6583.8|6588.9|6582.9|0
1626759020000|2021-07-20 05:30:20|6588.8|6582.8|6590.9|6584.9|6590.9|6584.9|6588.8|6582.8|0
1626759030000|2021-07-20 05:30:30|6590.2|6584.2|6590.2|6584.2|6590.2|6584.2|6590.2|6584.2|0
1626759040000|2021-07-20 05:30:40|6589.4|6583.4|6590.2|6584.2|6590.5|6584.5|6589.4|6583.4|0
1626759050000|2021-07-20 05:30:50|6589.4|6583.4|6589.4|6583.4|6589.4|6583.4|6589.4|6583.4|0
1626759060000|2021-07-20 05:31:00|6589.8|6583.8|6594.8|6584.8|6594.8|6584.8|6589.8|6582.8|0
1626759070000|2021-07-20 05:31:10|6597.5|6582.5|6594.5|6588.5|6597.5|6588.5|6593.4|6582.5|0
1626759090000|2021-07-20 05:31:30|6596.3|6586.3|6600.8|6590.8|6600.8|6590.8|6593.7|6585.2|0
1626759100000|2021-07-20 05:31:40|6599.3|6593.3|6598.9|6592.9|6599.3|6593.3|6598.9|6592.9|0
1626759110000|2021-07-20 05:31:50|6600.4|6590.4|6603.2|6593.2|6603.3|6595.3|6598.5|6590|0
1626759120000|2021-07-20 05:32:00|6602.8|6592.8|6602.8|6592.8|6602.8|6592.8|6602|6592|0
1626759130000|2021-07-20 05:32:10|6601.8|6595.8|6602|6592|6602.4|6595.8|6601.8|6592|0
1626759150000|2021-07-20 05:32:30|6601.9|6595.9|6603.8|6597.8|6603.8|6597.8|6601.9|6595.9|0
1626759180000|2021-07-20 05:33:00|6603.4|6597.4|6603.3|6597.3|6603.4|6597.4|6603.3|6597.3|0
1626759190000|2021-07-20 05:33:10|6604.3|6598.3|6604.2|6598.2|6604.3|6598.3|6603.8|6597.8|0
1626759200000|2021-07-20 05:33:20|6603.8|6597.8|6603.8|6597.8|6604.2|6598.2|6603.8|6597.8|0
1626759210000|2021-07-20 05:33:30|6604.2|6598.2|6604.2|6598.2|6604.2|6598.2|6604.2|6598.2|0
1626759220000|2021-07-20 05:33:40|6603.4|6597.4|6603.4|6597.4|6603.4|6597.4|6603.4|6597.4|0
1626759230000|2021-07-20 05:33:50|6603.3|6597.3|6603.3|6597.3|6603.3|6597.3|6603.3|6597.3|0
1626759250000|2021-07-20 05:34:10|6602.8|6596.8|6602.7|6596.7|6602.8|6596.8|6602.3|6596.3|0
1626759290000|2021-07-20 05:34:50|6602.8|6596.8|6602.8|6596.8|6602.8|6596.8|6602.8|6596.8|0
1626759300000|2021-07-20 05:35:00|6603.3|6597.3|6603.3|6597.3|6603.3|6597.3|6603.3|6597.3|0
1626759310000|2021-07-20 05:35:10|6603.7|6597.7|6607.3|6597.3|6607.3|6599.9|6603.7|6597.3|1
1626759320000|2021-07-20 05:35:20|6605.1|6599.1|6609|6599|6609|6600.5|6605.1|6598.8|0
1626759330000|2021-07-20 05:35:30|6607.1|6601.1|6608.5|6602.5|6608.5|6602.5|6607.1|6601.1|1
1626759340000|2021-07-20 05:35:40|6608.6|6602.6|6608.5|6602.5|6608.6|6602.6|6608.5|6602.5|0
1626759350000|2021-07-20 05:35:50|6608.9|6602.9|6608.1|6602.1|6608.9|6602.9|6608.1|6602.1|0
1626759360000|2021-07-20 05:36:00|6607.8|6601.8|6608.5|6602.5|6608.5|6602.5|6607.8|6601.8|0
1626759370000|2021-07-20 05:36:10|6610.6|6604.6|6610.6|6604.6|6610.6|6604.6|6610.6|6604.6|0
1626759380000|2021-07-20 05:36:20|6610.2|6604.2|6611|6605|6611|6605|6609.9|6603.9|0
1626759390000|2021-07-20 05:36:30|6611.7|6605.7|6611.2|6605.2|6611.7|6605.7|6611.2|6605.2|0
1626759400000|2021-07-20 05:36:40|6610.4|6604.4|6610.1|6604.1|6610.9|6604.9|6610.1|6604.1|0
1626759410000|2021-07-20 05:36:50|6610.3|6604.3|6614|6608|6614.4|6608.4|6610.3|6604.3|0
1626759420000|2021-07-20 05:37:00|6613.5|6607.5|6615.4|6605.4|6615.4|6607.6|6613.5|6605.4|0
1626759430000|2021-07-20 05:37:10|6615|6605|6615|6605|6615|6605|6615|6605|0
1626759440000|2021-07-20 05:37:20|6613.5|6607.5|6615|6605|6615.5|6607.5|6613.5|6604.6|0
1626759450000|2021-07-20 05:37:30|6613.1|6607.1|6615.4|6605.4|6615.4|6607.5|6613.1|6605.4|0
1626759460000|2021-07-20 05:37:40|6615|6605|6615|6605|6615|6605|6615|6605|0
1626759470000|2021-07-20 05:37:50|6612.1|6606.1|6612.1|6606.1|6612.9|6606.9|6612.1|6606.1|0
1626759480000|2021-07-20 05:38:00|6612.9|6606.9|6612.9|6606.9|6612.9|6606.9|6612.9|6606.9|0
1626759490000|2021-07-20 05:38:10|6612.5|6606.5|6610|6600|6613.2|6606.5|6606.4|6599.2|0
1626759500000|2021-07-20 05:38:20|6609.6|6599.6|6609.6|6599.6|6609.6|6599.6|6609.6|6599.6|0
1626759520000|2021-07-20 05:38:40|6609.2|6599.2|6610|6600|6610.4|6600.4|6609.2|6599.2|0
1626759530000|2021-07-20 05:38:50|6610.4|6600.4|6608.1|6602.1|6610.4|6603.4|6608.1|6600.4|0
1626759540000|2021-07-20 05:39:00|6608.5|6602.5|6615.1|6600.1|6615.1|6603.8|6608.5|6600.1|0
1626759550000|2021-07-20 05:39:10|6614.7|6599.7|6614.7|6599.7|6614.7|6599.7|6614.7|6599.7|0
1626759560000|2021-07-20 05:39:20|6612.1|6602.1|6614.7|6599.7|6615.1|6604.1|6610.1|6599.7|0
1626759570000|2021-07-20 05:39:30|6612.7|6602.7|6613.1|6603.1|6613.5|6603.5|6612.7|6602.7|0
1626759580000|2021-07-20 05:39:40|6613.6|6603.6|6613.6|6603.6|6613.6|6603.6|6613.6|6603.6|0
1626759610000|2021-07-20 05:40:10|6611.7|6605.7|6612.1|6606.1|6612.9|6606.9|6611.7|6605.7|0
1626759620000|2021-07-20 05:40:20|6614|6604|6614|6604|6614|6604|6614|6604|0
1626759630000|2021-07-20 05:40:30|6613.6|6603.6|6613.2|6603.2|6613.6|6603.6|6613.2|6603.2|0
1626759640000|2021-07-20 05:40:40|6611.3|6605.3|6612.5|6606.5|6612.5|6606.5|6611.3|6605.3|0
1626759660000|2021-07-20 05:41:00|6612.9|6606.9|6613|6607|6613|6607|6612.6|6606.6|0
1626759670000|2021-07-20 05:41:10|6612.5|6606.5|6612.1|6606.1|6612.5|6606.5|6612.1|6606.1|0
1626759690000|2021-07-20 05:41:30|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|0
1626759700000|2021-07-20 05:41:40|6612.1|6606.1|6612.7|6602.7|6612.7|6606.5|6612.1|6602.7|0
1626759710000|2021-07-20 05:41:50|6612.6|6602.6|6609.3|6599.3|6612.7|6602.7|6608.3|6599.3|0
1626759720000|2021-07-20 05:42:00|6609.7|6599.7|6610.1|6600.1|6610.1|6600.1|6609.6|6599.6|0
1626759730000|2021-07-20 05:42:10|6609.7|6599.7|6609.7|6599.7|6609.7|6599.7|6609.7|6599.7|0
1626759740000|2021-07-20 05:42:20|6610.7|6595.7|6607.3|6597.3|6610.7|6597.3|6607.3|6595.7|0
1626759750000|2021-07-20 05:42:30|6607.2|6597.2|6606.7|6596.7|6609.7|6597.2|6606.2|6594|0
1626759770000|2021-07-20 05:42:50|6606.3|6596.3|6605.3|6595.3|6606.3|6596.3|6605.3|6595.3|0
1626759780000|2021-07-20 05:43:00|6604.8|6594.8|6608.7|6593.7|6608.7|6594.8|6604.8|6593.3|0
1626759790000|2021-07-20 05:43:10|6605.7|6595.7|6605.7|6595.7|6605.7|6595.7|6605.7|6595.7|0
1626759800000|2021-07-20 05:43:20|6608.7|6593.7|6609.7|6594.7|6609.7|6594.7|6608.7|6593.7|0
1626759810000|2021-07-20 05:43:30|6607|6597|6609.7|6594.7|6609.7|6597|6607|6594.2|0
1626759820000|2021-07-20 05:43:40|6607.7|6597.7|6608.3|6593.3|6609.2|6597.7|6605.3|6593.3|0
1626759840000|2021-07-20 05:44:00|6608.2|6593.2|6609.7|6594.7|6609.7|6596.4|6606.4|6593.2|0
1626759870000|2021-07-20 05:44:30|6607.1|6597.1|6609.2|6594.2|6609.2|6597.1|6607.1|6594.2|0
1626759880000|2021-07-20 05:44:40|6609.3|6594.3|6609.7|6594.7|6609.7|6594.7|6609.3|6594.3|0
1626759890000|2021-07-20 05:44:50|6610.6|6595.6|6612.1|6597.1|6612.1|6597.1|6610.2|6595.2|0
1626759900000|2021-07-20 05:45:00|6610.2|6600.2|6609.7|6599.7|6612.5|6600.2|6609.7|6597.1|0
1626759910000|2021-07-20 05:45:10|6609.2|6599.2|6610|6604|6611|6604|6609.2|6599.2|0
1626759920000|2021-07-20 05:45:20|6609.9|6603.9|6610.8|6604.8|6610.8|6604.8|6609.5|6603.5|0
1626759930000|2021-07-20 05:45:30|6610.4|6604.4|6610.4|6604.4|6610.4|6604.4|6610.4|6604.4|0
1626759940000|2021-07-20 05:45:40|6610.9|6604.9|6613.6|6603.6|6614|6605.7|6610.9|6603.6|0
1626759970000|2021-07-20 05:46:10|6613.2|6603.2|6612.1|6606.1|6614|6606.5|6612.1|6603.2|0
1626759980000|2021-07-20 05:46:20|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|0
1626760010000|2021-07-20 05:46:50|6612.1|6606.1|6614|6604|6614|6606.5|6611.7|6603.6|0
1626760020000|2021-07-20 05:47:00|6613.6|6603.6|6613.6|6603.6|6613.7|6605.7|6611.7|6603.6|0
1626760030000|2021-07-20 05:47:10|6614.7|6599.7|6614.7|6599.7|6614.7|6599.7|6614.7|6599.7|0
1626760040000|2021-07-20 05:47:20|6612.1|6602.1|6614.7|6599.7|6614.7|6602.1|6612.1|6599.7|0
1626760050000|2021-07-20 05:47:30|6613.1|6603.1|6615.5|6600.5|6615.5|6603.1|6613.1|6600.5|0
1626760060000|2021-07-20 05:47:40|6615.1|6600.1|6614.7|6599.7|6615.1|6600.1|6614.7|6599.7|0
1626760070000|2021-07-20 05:47:50|6612.1|6602.1|6610.6|6600.6|6615.1|6602.1|6610.6|6597.9|0
1626760080000|2021-07-20 05:48:00|6610.2|6600.2|6610.6|6600.6|6610.6|6600.6|6610.2|6600.2|0
1626760090000|2021-07-20 05:48:10|6608.5|6602.5|6608.1|6602.1|6608.5|6602.5|6608.1|6602.1|0
1626760100000|2021-07-20 05:48:20|6612.9|6597.9|6610.6|6600.6|6612.9|6600.6|6610.4|6597.9|0
1626760110000|2021-07-20 05:48:30|6608.7|6602.7|6612.6|6602.6|6613.5|6603.5|6608.7|6602.1|0
1626760120000|2021-07-20 05:48:40|6612.7|6602.7|6613.5|6603.5|6613.5|6603.5|6612.7|6602.7|0
1626760130000|2021-07-20 05:48:50|6613.1|6603.1|6613.5|6603.5|6613.5|6603.5|6613.1|6603.1|0
1626760140000|2021-07-20 05:49:00|6613.1|6603.1|6613.1|6603.1|6613.1|6603.1|6613.1|6603.1|0
1626760170000|2021-07-20 05:49:30|6615.5|6600.5|6615.1|6600.1|6615.5|6600.5|6615.1|6600.1|0
1626760190000|2021-07-20 05:49:50|6612.5|6602.5|6615.1|6600.1|6615.1|6602.5|6612.5|6600.1|0
1626760200000|2021-07-20 05:50:00|6612.1|6602.1|6612.6|6602.6|6612.6|6602.6|6612.1|6602.1|0
1626760210000|2021-07-20 05:50:10|6612.1|6602.1|6612.1|6602.1|6612.1|6602.1|6612.1|6602.1|0
1626760230000|2021-07-20 05:50:30|6609.5|6603.5|6612.1|6602.1|6612.1|6603.5|6609.5|6601.7|0
1626760240000|2021-07-20 05:50:40|6609.9|6603.9|6609.5|6603.5|6609.9|6603.9|6609.5|6603.5|0
1626760250000|2021-07-20 05:50:50|6610.6|6600.6|6610.6|6600.6|6610.6|6600.6|6610.6|6600.6|0
1626760260000|2021-07-20 05:51:00|6610.2|6600.2|6610.2|6600.2|6610.2|6600.2|6610.2|6600.2|0
1626760270000|2021-07-20 05:51:10|6608.7|6602.7|6608.7|6602.7|6608.7|6602.7|6608.7|6602.7|0
1626760280000|2021-07-20 05:51:20|6609.1|6603.1|6612.7|6602.7|6615.1|6603.1|6609.1|6599.7|0
1626760290000|2021-07-20 05:51:30|6614.7|6599.7|6613.7|6598.7|6614.7|6599.7|6613.7|6598.7|0
1626760310000|2021-07-20 05:51:50|6611.3|6601.3|6611.3|6601.3|6611.3|6601.3|6611.3|6601.3|0
1626760320000|2021-07-20 05:52:00|6611.7|6601.7|6607.7|6601.7|6613.7|6601.7|6607.7|6598.3|0
1626760330000|2021-07-20 05:52:10|6609.9|6599.9|6610.2|6600.2|6610.6|6600.6|6609.8|6599.8|0
1626760340000|2021-07-20 05:52:20|6609.8|6599.8|6609.8|6599.8|6609.8|6599.8|6609.8|6599.8|0
1626760360000|2021-07-20 05:52:40|6610.2|6600.2|6610.2|6600.2|6610.2|6600.2|6610.2|6600.2|0
1626760370000|2021-07-20 05:52:50|6609.8|6599.8|6610.6|6600.6|6610.6|6601.7|6607.7|6599.8|0
1626760380000|2021-07-20 05:53:00|6610.2|6600.2|6610.2|6600.2|6610.2|6600.2|6609.8|6599.8|0
1626760390000|2021-07-20 05:53:10|6610.6|6600.6|6611|6601|6611|6603.9|6609.9|6600.2|0
1626760400000|2021-07-20 05:53:20|6610.6|6600.6|6611|6601|6611|6601|6610.6|6600.6|0
1626760420000|2021-07-20 05:53:40|6609.5|6603.5|6610.6|6600.6|6611|6603.5|6609.1|6600.6|0
1626760430000|2021-07-20 05:53:50|6609.9|6603.9|6610.2|6604.2|6610.7|6604.7|6609.9|6603.9|0
1626760470000|2021-07-20 05:54:30|6609.8|6603.8|6609.8|6603.8|6609.8|6603.8|6609.8|6603.8|0
1626760490000|2021-07-20 05:54:50|6610.7|6604.7|6612.5|6606.5|6612.5|6606.5|6610.7|6604.7|0
1626760500000|2021-07-20 05:55:00|6614.3|6604.3|6615.5|6600.5|6615.5|6604.3|6614.3|6600.5|0
1626760520000|2021-07-20 05:55:20|6615.3|6600.3|6615|6600|6615.3|6600.3|6615|6600|0
1626760530000|2021-07-20 05:55:30|6614.6|6599.6|6614.6|6599.6|6615|6600|6614.6|6599.6|0
1626760540000|2021-07-20 05:55:40|6614.1|6599.1|6611.5|6601.5|6614.1|6601.5|6611.5|6599.1|0
1626760550000|2021-07-20 05:55:50|6611.1|6601.1|6611.1|6601.1|6611.1|6601.1|6611.1|6601.1|0
1626760560000|2021-07-20 05:56:00|6611.6|6601.6|6611.6|6601.6|6611.6|6601.6|6611.6|6601.6|0
1626760600000|2021-07-20 05:56:40|6611.1|6601.1|6611.1|6601.1|6611.1|6601.1|6611.1|6601.1|0
1626760610000|2021-07-20 05:56:50|6611.6|6601.6|6612.7|6602.7|6612.7|6602.7|6611.6|6601.6|0
1626760620000|2021-07-20 05:57:00|6611.2|6605.2|6611.6|6601.6|6611.6|6605.2|6611.2|6601.6|0
1626760680000|2021-07-20 05:58:00|6611.2|6601.2|6611.2|6601.2|6611.2|6601.2|6611.2|6601.2|0
1626760690000|2021-07-20 05:58:10|6610.8|6600.8|6610.8|6600.8|6610.8|6600.8|6610.8|6600.8|0
1626760700000|2021-07-20 05:58:20|6610.4|6600.4|6611.2|6601.2|6611.2|6602.3|6608.3|6600.4|0
1626760710000|2021-07-20 05:58:30|6610.8|6600.8|6611.2|6601.2|6611.2|6601.2|6610.8|6600.8|0
1626760720000|2021-07-20 05:58:40|6610.8|6600.8|6610.8|6600.8|6610.8|6600.8|6610.8|6600.8|0
1626760730000|2021-07-20 05:58:50|6611.6|6601.6|6611.6|6601.6|6611.6|6601.6|6611.6|6601.6|0
1626760740000|2021-07-20 05:59:00|6611.2|6601.2|6611.2|6601.2|6611.6|6601.6|6611.2|6601.2|0
1626760750000|2021-07-20 05:59:10|6611.6|6601.6|6611.2|6601.2|6611.6|6601.6|6611.2|6601.2|0
1626760760000|2021-07-20 05:59:20|6611.6|6601.6|6611.6|6601.6|6611.6|6601.6|6611.6|6601.6|0
1626760770000|2021-07-20 05:59:30|6610.1|6604.1|6610.1|6604.1|6610.1|6604.1|6610.1|6604.1|0
1626760780000|2021-07-20 05:59:40|6611.2|6605.2|6612.3|6606.3|6612.3|6606.3|6610.4|6604.4|0
1626760790000|2021-07-20 05:59:50|6612.4|6606.4|6612.6|6606.6|6612.9|6606.9|6612.4|6606.4|0
1626760800000|2021-07-20 06:00:00|6612.9|6606.9|6612.4|6606.4|6612.9|6606.9|6612.4|6606.4|0
1626760810000|2021-07-20 06:00:10|6612.6|6606.6|6614.7|6608.7|6614.7|6608.7|6612.6|6606.6|0
1626760820000|2021-07-20 06:00:20|6614.8|6608.8|6615.2|6609.2|6615.2|6609.2|6614.8|6608.8|0
1626760830000|2021-07-20 06:00:30|6617.2|6611.2|6617.7|6611.7|6617.7|6611.7|6617.2|6611.2|0
1626760840000|2021-07-20 06:00:40|6617.8|6611.8|6619.2|6613.2|6619.2|6613.2|6617.8|6611.8|0
1626760850000|2021-07-20 06:00:50|6619.6|6613.6|6619.6|6613.6|6619.6|6613.6|6619.6|6613.6|0
1626760860000|2021-07-20 06:01:00|6620.2|6614.2|6619.7|6613.7|6620.2|6614.2|6619.7|6613.7|1
1626760870000|2021-07-20 06:01:10|6619.2|6613.2|6616.5|6610.5|6619.2|6613.2|6616.5|6610.5|0
1626760880000|2021-07-20 06:01:20|6616.9|6610.9|6617.3|6611.3|6617.3|6611.3|6616.9|6610.9|0
1626760890000|2021-07-20 06:01:30|6616.9|6610.9|6615.3|6609.3|6617.2|6611.2|6615.3|6609.3|0
1626760900000|2021-07-20 06:01:40|6615.7|6609.7|6615.8|6609.8|6615.8|6609.8|6614.9|6608.9|0
1626760910000|2021-07-20 06:01:50|6615.7|6609.7|6616.7|6610.7|6616.7|6610.7|6615.7|6609.7|0
1626760920000|2021-07-20 06:02:00|6616.8|6610.8|6620.6|6614.6|6620.6|6614.6|6616.8|6610.8|4
1626760930000|2021-07-20 06:02:10|6620.2|6614.2|6620.1|6614.1|6620.2|6614.2|6620.1|6614.1|0
1626760950000|2021-07-20 06:02:30|6621.1|6611.1|6621.1|6611.1|6621.1|6611.1|6621.1|6611.1|0
1626760960000|2021-07-20 06:02:40|6620.7|6610.7|6620.7|6610.7|6620.7|6610.7|6620.7|6610.7|0
1626760970000|2021-07-20 06:02:50|6618.8|6612.8|6619.2|6613.2|6619.2|6613.2|6618.8|6612.8|0
1626760980000|2021-07-20 06:03:00|6619.3|6613.3|6622.7|6612.7|6622.7|6615.3|6619.3|6612.7|0
1626760990000|2021-07-20 06:03:10|6621.9|6611.9|6621.9|6611.9|6622.3|6612.3|6621.9|6611.9|0
1626761000000|2021-07-20 06:03:20|6621.4|6611.4|6621.4|6611.4|6621.4|6611.4|6621.4|6611.4|0
1626761020000|2021-07-20 06:03:40|6621.9|6611.9|6623.8|6608.8|6623.8|6611.9|6621.8|6608.8|0
1626761040000|2021-07-20 06:04:00|6621.9|6611.9|6620.4|6614.4|6621.9|6614.5|6620|6611.9|0
1626761090000|2021-07-20 06:04:50|6620.9|6614.9|6622.9|6612.9|6622.9|6614.9|6620.9|6612.5|0
1626761100000|2021-07-20 06:05:00|6620.6|6614.6|6621|6615|6621|6615|6620.6|6614.6|0
1626761120000|2021-07-20 06:05:20|6622.9|6612.9|6622.4|6612.4|6622.9|6612.9|6622.4|6612.4|0
1626761130000|2021-07-20 06:05:30|6622.9|6612.9|6622.9|6612.9|6622.9|6612.9|6622.9|6612.9|0
1626761140000|2021-07-20 06:05:40|6621|6615|6621|6615|6621|6615|6621|6615|0
1626761150000|2021-07-20 06:05:50|6621.4|6615.4|6621.5|6615.5|6621.5|6615.5|6621.4|6615.4|0
1626761160000|2021-07-20 06:06:00|6622.5|6616.5|6621.8|6615.8|6622.5|6616.5|6621.4|6615.4|0
1626761180000|2021-07-20 06:06:20|6620.8|6614.8|6621.5|6615.5|6621.5|6615.5|6620.4|6614.4|0
1626761190000|2021-07-20 06:06:30|6621.6|6615.6|6622|6616|6622|6616|6621.6|6615.6|0
1626761200000|2021-07-20 06:06:40|6620.8|6614.8|6620.8|6614.8|6620.8|6614.8|6620.8|6614.8|0
1626761210000|2021-07-20 06:06:50|6621.3|6615.3|6621.6|6615.6|6621.6|6615.6|6621.3|6615.3|0
1626761220000|2021-07-20 06:07:00|6622.4|6616.4|6622.1|6616.1|6622.5|6616.5|6621.3|6615.3|0
1626761230000|2021-07-20 06:07:10|6622.9|6616.9|6622.5|6612.5|6622.9|6616.9|6621.3|6611.5|1
1626761240000|2021-07-20 06:07:20|6621.4|6615.4|6621.4|6615.4|6623.3|6615.8|6621.4|6612|0
1626761250000|2021-07-20 06:07:30|6621.5|6615.5|6626.3|6616.3|6626.3|6618.4|6621.5|6613.9|1
1626761260000|2021-07-20 06:07:40|6625.9|6615.9|6625|6615|6625.9|6615.9|6625|6615|0
1626761270000|2021-07-20 06:07:50|6625.4|6615.4|6625.4|6615.4|6625.4|6615.4|6625.4|6615.4|0
1626761280000|2021-07-20 06:08:00|6625.8|6615.8|6624.4|6618.4|6625.9|6618.4|6624|6615.8|0
1626761290000|2021-07-20 06:08:10|6624.8|6618.8|6624.8|6618.8|6624.8|6618.8|6624.8|6618.8|0
1626761340000|2021-07-20 06:09:00|6624.4|6618.4|6624.8|6618.8|6624.8|6618.8|6624.4|6618.4|0
1626761350000|2021-07-20 06:09:10|6624.4|6618.4|6624.4|6618.4|6624.4|6618.4|6624.4|6618.4|1
1626761360000|2021-07-20 06:09:20|6626.5|6616.5|6624|6614|6627|6618|6624|6611.6|0
1626761370000|2021-07-20 06:09:30|6627|6612|6626|6611|6627|6614.1|6623|6611|0
1626761380000|2021-07-20 06:09:40|6623.3|6613.3|6622.1|6612.1|6623.5|6613.5|6622.1|6612.1|0
1626761390000|2021-07-20 06:09:50|6622.5|6612.5|6620.6|6614.6|6622.5|6614.6|6620.6|6612.1|0
1626761400000|2021-07-20 06:10:00|6622.5|6612.5|6627|6612|6627.4|6616|6622|6611.7|0
1626761410000|2021-07-20 06:10:10|6624|6614|6625.5|6615.5|6625.5|6617|6623|6614|0
1626761420000|2021-07-20 06:10:20|6626|6616|6626.5|6611.5|6628.4|6616|6626|6611|0
1626761430000|2021-07-20 06:10:30|6624.6|6614.6|6627.1|6621.1|6628.1|6621.2|6624.6|6611|0
1626761440000|2021-07-20 06:10:40|6626.7|6620.7|6628.6|6622.6|6628.6|6622.6|6626.7|6620.7|10
1626761460000|2021-07-20 06:11:00|6627|6621|6627.7|6621.7|6628.1|6622.1|6626.7|6620.7|2
1626761470000|2021-07-20 06:11:10|6628.1|6622.1|6627.2|6621.2|6628.1|6622.1|6626.6|6620.6|0
1626761480000|2021-07-20 06:11:20|6627.4|6621.4|6635.3|6620.3|6635.3|6623|6627.4|6620|1
1626761490000|2021-07-20 06:11:30|6633|6623|6633|6623|6635.3|6623|6632.6|6620.3|0
1626761500000|2021-07-20 06:11:40|6634.2|6619.2|6635|6620|6635|6620|6634.2|6619.2|0
1626761510000|2021-07-20 06:11:50|6633|6623|6633.3|6623.3|6633.3|6623.3|6633|6623|0
1626761520000|2021-07-20 06:12:00|6633|6623|6633.7|6627.7|6634|6628|6631.6|6623|4
1626761530000|2021-07-20 06:12:10|6633.3|6627.3|6633.3|6627.3|6633.7|6627.7|6633.3|6627.3|0
1626761560000|2021-07-20 06:12:40|6633.7|6627.7|6633.3|6627.3|6633.7|6627.7|6633.3|6627.3|0
1626761590000|2021-07-20 06:13:10|6633.4|6627.4|6633.3|6627.3|6633.8|6627.8|6633.3|6627.3|0
1626761610000|2021-07-20 06:13:30|6633.7|6627.7|6633.8|6627.8|6633.8|6627.8|6633.3|6627.3|0
1626761620000|2021-07-20 06:13:40|6633.7|6627.7|6633.8|6627.8|6633.8|6627.8|6633.3|6627.3|0
1626761630000|2021-07-20 06:13:50|6633.7|6627.7|6633.3|6627.3|6633.7|6627.7|6633.3|6627.3|0
1626761640000|2021-07-20 06:14:00|6633.2|6627.2|6633.3|6627.3|6633.3|6627.3|6633.2|6627.2|0
1626761660000|2021-07-20 06:14:20|6634.1|6628.1|6633.8|6627.8|6634.1|6628.1|6633.3|6627.3|0
1626761670000|2021-07-20 06:14:30|6633.7|6627.7|6633.3|6627.3|6633.7|6627.7|6633.3|6627.3|0
1626761680000|2021-07-20 06:14:40|6633.4|6627.4|6633.3|6627.3|6633.8|6627.8|6633.3|6627.3|0
1626761690000|2021-07-20 06:14:50|6633.8|6627.8|6633.7|6627.7|6633.8|6627.8|6633.7|6627.7|0
1626761700000|2021-07-20 06:15:00|6633.3|6627.3|6633.3|6627.3|6634.2|6628.2|6633.3|6627.3|0
1626761710000|2021-07-20 06:15:10|6633.4|6627.4|6634.3|6628.3|6634.3|6628.3|6633.4|6627.4|0
1626761720000|2021-07-20 06:15:20|6634.2|6628.2|6633.8|6627.8|6634.2|6628.2|6633.8|6627.8|0
1626761760000|2021-07-20 06:16:00|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|6633.3|6627.3|0
1626761770000|2021-07-20 06:16:10|6633.8|6627.8|6633.3|6627.3|6633.8|6627.8|6633.3|6627.3|0
1626761810000|2021-07-20 06:16:50|6633.8|6627.8|6633.9|6627.9|6634.2|6628.2|6633.3|6627.3|0
1626761820000|2021-07-20 06:17:00|6634.3|6628.3|6635.4|6629.4|6635.4|6629.4|6633.3|6627.3|3
1626761830000|2021-07-20 06:17:10|6635.8|6629.8|6635.4|6629.4|6635.8|6629.8|6635.4|6629.4|0
1626761840000|2021-07-20 06:17:20|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|1
1626761850000|2021-07-20 06:17:30|6634.6|6628.6|6634.2|6628.2|6634.6|6628.6|6634.2|6628.2|0
1626761870000|2021-07-20 06:17:50|6633.4|6627.4|6634.6|6628.6|6634.6|6628.6|6632.5|6626.5|0
1626761880000|2021-07-20 06:18:00|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|6634.2|6628.2|0
1626761900000|2021-07-20 06:18:20|6634.7|6628.7|6634.7|6628.7|6634.7|6628.7|6634.7|6628.7|0
1626761910000|2021-07-20 06:18:30|6634.3|6628.3|6632.4|6626.4|6634.7|6628.7|6632.4|6626.4|0
1626761920000|2021-07-20 06:18:40|6632.8|6626.8|6632.3|6626.3|6632.8|6626.8|6632.3|6626.3|0
1626761940000|2021-07-20 06:19:00|6632.8|6626.8|6634.2|6628.2|6634.2|6628.2|6632.5|6626.5|0
1626761970000|2021-07-20 06:19:30|6634.8|6628.8|6634.9|6628.9|6635.8|6629.8|6634.8|6628.8|1
1626761990000|2021-07-20 06:19:50|6635.8|6629.8|6635.3|6629.3|6635.8|6629.8|6635.3|6629.3|0
1626762000000|2021-07-20 06:20:00|6635.4|6629.4|6635.3|6629.3|6635.8|6629.8|6634.8|6628.8|0
1626762010000|2021-07-20 06:20:10|6635.8|6629.8|6635.8|6629.8|6635.8|6629.8|6635.3|6629.3|0
1626762020000|2021-07-20 06:20:20|6635.7|6629.7|6635.3|6629.3|6635.7|6629.7|6635.3|6629.3|0
1626762030000|2021-07-20 06:20:30|6635.8|6629.8|6645.3|6639.3|6645.3|6639.3|6635.8|6629.8|5
1626762040000|2021-07-20 06:20:40|6646.8|6636.8|6646.8|6636.8|6647.2|6638.3|6644.3|6636.4|0
1626762050000|2021-07-20 06:20:50|6646.4|6636.4|6646.8|6636.8|6646.8|6636.8|6646.4|6636.4|0
1626762060000|2021-07-20 06:21:00|6644.3|6638.3|6644.3|6638.3|6644.3|6638.3|6644.3|6638.3|0
1626762070000|2021-07-20 06:21:10|6644.8|6638.8|6645.2|6639.2|6645.2|6639.2|6644.7|6638.7|0
1626762080000|2021-07-20 06:21:20|6645.1|6639.1|6644.7|6638.7|6645.1|6639.1|6644.3|6638.3|0
1626762090000|2021-07-20 06:21:30|6644.3|6638.3|6644.7|6638.7|6644.8|6638.8|6644.3|6638.3|0
1626762100000|2021-07-20 06:21:40|6644.3|6638.3|6644.3|6638.3|6644.3|6638.3|6644.3|6638.3|0
1626762110000|2021-07-20 06:21:50|6644.7|6638.7|6645.2|6635.2|6645.2|6638.7|6643.3|6634.8|0
1626762120000|2021-07-20 06:22:00|6644.8|6634.8|6645.2|6635.2|6645.2|6635.2|6644.8|6634.8|0
1626762130000|2021-07-20 06:22:10|6643|6637|6640.2|6634.2|6644.8|6637.7|6639.9|6633.9|0
1626762140000|2021-07-20 06:22:20|6640.7|6634.7|6639.2|6633.2|6640.7|6634.7|6638.8|6632.8|0
1626762170000|2021-07-20 06:22:50|6637.4|6631.4|6638.2|6632.2|6638.7|6632.7|6637.4|6631.4|0
1626762200000|2021-07-20 06:23:20|6637.8|6631.8|6637.3|6631.3|6637.8|6631.8|6637.3|6631.3|0
1626762220000|2021-07-20 06:23:40|6637.8|6631.8|6637.1|6631.1|6638.8|6632.2|6636.3|6628.8|0
1626762230000|2021-07-20 06:23:50|6636.7|6630.7|6637.8|6627.8|6638.2|6630.7|6635.9|6627.8|0
1626762240000|2021-07-20 06:24:00|6638.2|6628.2|6637.8|6627.8|6638.2|6630.3|6636.3|6627.8|0
1626762250000|2021-07-20 06:24:10|6638.2|6628.2|6638.2|6628.2|6638.2|6628.2|6638.2|6628.2|0
1626762260000|2021-07-20 06:24:20|6637.8|6627.8|6637.6|6631.6|6637.8|6631.6|6637.2|6627.8|0
1626762270000|2021-07-20 06:24:30|6637.2|6631.2|6641.8|6631.8|6642.7|6632.7|6637.2|6631.2|1
1626762280000|2021-07-20 06:24:40|6642.6|6632.6|6641.8|6631.8|6642.6|6634.7|6640.7|6631.8|0
1626762290000|2021-07-20 06:24:50|6641.7|6631.7|6637.9|6627.9|6641.7|6631.7|6636.5|6627.9|0
1626762300000|2021-07-20 06:25:00|6638|6628|6639.2|6629.2|6639.2|6631.7|6637.7|6628|0
1626762310000|2021-07-20 06:25:10|6639.6|6629.6|6639.6|6629.6|6639.6|6629.6|6639.6|6629.6|0
1626762320000|2021-07-20 06:25:20|6638.8|6628.8|6638.8|6628.8|6639.2|6629.2|6638.8|6628.8|0
1626762330000|2021-07-20 06:25:30|6639.2|6629.2|6639.2|6629.2|6639.2|6629.2|6638.8|6628.8|0
1626762340000|2021-07-20 06:25:40|6638.8|6628.8|6638.6|6632.6|6638.8|6632.6|6638.2|6628.8|0
1626762350000|2021-07-20 06:25:50|6643.2|6633.2|6643.2|6633.2|6643.2|6633.2|6643.2|6633.2|1
1626762360000|2021-07-20 06:26:00|6642.8|6632.8|6637.5|6631.5|6643.9|6632.8|6637.5|6628.9|0
1626762370000|2021-07-20 06:26:10|6637.1|6631.1|6637.9|6631.9|6640.4|6631.9|6637.1|6629.2|0
1626762380000|2021-07-20 06:26:20|6640.4|6630.4|6639.6|6629.6|6640.4|6632.3|6638.3|6629.6|0
1626762390000|2021-07-20 06:26:30|6640.4|6630.4|6641.3|6631.3|6641.3|6631.3|6640.4|6630.4|0
1626762410000|2021-07-20 06:26:50|6638.3|6632.3|6640|6630|6640.4|6632.3|6637.9|6630|0
1626762420000|2021-07-20 06:27:00|6637.9|6631.9|6637.8|6627.8|6637.9|6631.9|6637.8|6627.8|0
1626762430000|2021-07-20 06:27:10|6638.2|6628.2|6638.2|6628.2|6638.2|6628.2|6637.8|6627.8|0
1626762440000|2021-07-20 06:27:20|6637.8|6627.8|6636.7|6630.7|6638.2|6630.7|6636.7|6627.8|0
1626762530000|2021-07-20 06:28:50|6642.5|6627.5|6644.3|6629.3|6644.3|6629.3|6642.5|6627.5|1
1626762540000|2021-07-20 06:29:00|6644.5|6629.5|6644.7|6629.7|6645.7|6633.7|6642.9|6629.4|0
1626762560000|2021-07-20 06:29:20|6644.6|6629.6|6641.3|6631.3|6644.8|6631.3|6641.3|6629.3|0
1626762570000|2021-07-20 06:29:30|6643.7|6628.7|6642.8|6627.8|6643.7|6628.7|6642.3|6627.3|0
1626762600000|2021-07-20 06:30:00|6642.3|6627.3|6642.4|6627.4|6642.9|6627.9|6642|6627|0
1626762610000|2021-07-20 06:30:10|6642.8|6627.8|6642.8|6627.8|6642.8|6627.8|6642.8|6627.8|0
1626762630000|2021-07-20 06:30:30|6642.7|6627.7|6640.3|6625.3|6642.7|6627.7|6639.9|6624.9|0
1626762650000|2021-07-20 06:30:50|6640.4|6625.4|6638.9|6628.9|6642.3|6628.9|6638.9|6625.4|0
1626762660000|2021-07-20 06:31:00|6641.5|6626.5|6638.9|6628.9|6642.3|6628.9|6638.9|6626.5|0
1626762670000|2021-07-20 06:31:10|6641.3|6626.3|6639.3|6629.3|6641.7|6629.3|6638.9|6626.3|0
1626762700000|2021-07-20 06:31:40|6639.2|6629.2|6638.3|6623.3|6639.9|6629.2|6633.8|6622.9|0
1626762710000|2021-07-20 06:31:50|6637.9|6622.9|6634.9|6624.9|6638.3|6624.9|6634.9|6622.9|0
1626762720000|2021-07-20 06:32:00|6636.8|6621.8|6637.2|6622.2|6637.3|6622.3|6636.4|6621.4|0
1626762730000|2021-07-20 06:32:10|6636.8|6621.8|6635.6|6620.6|6636.8|6625.7|6631.7|6620.6|0
1626762740000|2021-07-20 06:32:20|6637.3|6622.3|6637.3|6622.3|6637.3|6622.3|6637.3|6622.3|0
1626762750000|2021-07-20 06:32:30|6637.2|6622.2|6636.8|6621.8|6637.2|6622.2|6636.8|6621.8|0
1626762760000|2021-07-20 06:32:40|6636.3|6621.3|6636.3|6621.3|6636.3|6621.3|6636.3|6621.3|0
1626762780000|2021-07-20 06:33:00|6635.7|6620.7|6635.9|6620.9|6636.3|6621.3|6635.7|6620.7|0
1626762840000|2021-07-20 06:34:00|6636.3|6621.3|6640.8|6625.8|6640.8|6625.8|6636.3|6621.3|0
1626762850000|2021-07-20 06:34:10|6640.7|6625.7|6640.3|6625.3|6640.8|6625.8|6640.3|6625.3|0
1626762860000|2021-07-20 06:34:20|6640.8|6625.8|6640.8|6625.8|6640.8|6625.8|6640.8|6625.8|0
1626762870000|2021-07-20 06:34:30|6640.9|6625.9|6642.3|6627.3|6642.8|6627.8|6640.9|6625.9|0
1626762880000|2021-07-20 06:34:40|6641.8|6626.8|6639.8|6624.8|6641.8|6626.8|6639.8|6624.8|0
1626762900000|2021-07-20 06:35:00|6640.8|6625.8|6639.8|6624.8|6640.8|6625.8|6639.8|6624.8|0
1626762910000|2021-07-20 06:35:10|6638.9|6628.9|6640.8|6625.8|6640.8|6628.9|6638.9|6624.8|0
1626762920000|2021-07-20 06:35:20|6640.9|6625.9|6641.6|6626.6|6641.6|6629.3|6638.6|6625.9|0
1626762940000|2021-07-20 06:35:40|6639.3|6629.3|6638.4|6628.4|6639.3|6629.3|6638.4|6628.4|0
1626762960000|2021-07-20 06:36:00|6638.9|6628.9|6638.5|6628.5|6638.9|6628.9|6638.5|6628.5|0
1626762970000|2021-07-20 06:36:10|6638.4|6628.4|6639.4|6629.4|6639.4|6629.4|6638.4|6628.4|0
1626762980000|2021-07-20 06:36:20|6638.8|6628.8|6638.8|6628.8|6638.8|6628.8|6638.8|6628.8|0
1626762990000|2021-07-20 06:36:30|6638.4|6628.4|6638.4|6628.4|6638.4|6628.4|6638.4|6628.4|0
1626763010000|2021-07-20 06:36:50|6635.3|6629.3|6634.1|6628.1|6635.3|6629.3|6634.1|6628.1|0
1626763020000|2021-07-20 06:37:00|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|6634.5|6628.5|0
1626763030000|2021-07-20 06:37:10|6634|6628|6636.6|6621.6|6636.6|6628|6634|6621.3|1
1626763050000|2021-07-20 06:37:30|6636.3|6621.3|6633.1|6623.1|6636.3|6624|6632.8|6621.3|0
1626763060000|2021-07-20 06:37:40|6636.6|6621.6|6638|6623|6638.1|6624.6|6630.6|6620.9|0
1626763080000|2021-07-20 06:38:00|6636|6626|6639.1|6624.1|6639.2|6626.6|6636|6624|0
1626763090000|2021-07-20 06:38:10|6639.6|6624.6|6634.7|6628.7|6639.7|6628.7|6634.7|6624.6|0
1626763100000|2021-07-20 06:38:20|6633|6627|6633.2|6623.2|6634|6627|6632.6|6623.2|0
1626763110000|2021-07-20 06:38:30|6633.6|6623.6|6632.1|6622.1|6633.6|6623.6|6632.1|6622.1|0
1626763120000|2021-07-20 06:38:40|6632.5|6622.5|6632.1|6622.1|6632.5|6622.5|6632.1|6622.1|0
1626763140000|2021-07-20 06:39:00|6632.5|6622.5|6632.5|6622.5|6632.5|6622.5|6632.5|6622.5|0
1626763150000|2021-07-20 06:39:10|6632.1|6622.1|6632.2|6622.2|6632.2|6622.2|6632.1|6622.1|0
1626763160000|2021-07-20 06:39:20|6630.6|6620.6|6630.6|6620.6|6633.2|6620.6|6630.6|6618.2|0
1626763170000|2021-07-20 06:39:30|6633.2|6618.2|6631.2|6621.2|6634|6621.2|6631.2|6617.7|0
1626763180000|2021-07-20 06:39:40|6633.6|6618.6|6632|6622|6634|6622|6631.6|6618.1|0
1626763190000|2021-07-20 06:39:50|6631.2|6621.2|6633.6|6618.6|6633.6|6621.2|6631.2|6618.6|0
1626763200000|2021-07-20 06:40:00|6630.9|6620.9|6632|6622|6633.6|6622|6630.9|6618.6|0
1626763210000|2021-07-20 06:40:10|6632.1|6622.1|6629.9|6619.9|6632.5|6624.2|6629.9|6619.9|0
1626763220000|2021-07-20 06:40:20|6630.6|6620.6|6633.2|6618.2|6633.6|6620.6|6630.2|6617.6|0
1626763240000|2021-07-20 06:40:40|6631.2|6621.2|6631.2|6621.2|6631.6|6621.6|6630.7|6620.7|0
1626763250000|2021-07-20 06:40:50|6631.6|6621.6|6631.6|6621.6|6633.6|6622.1|6631.2|6618.6|0
1626763260000|2021-07-20 06:41:00|6633.6|6618.6|6631.6|6621.6|6633.6|6621.6|6631.2|6618.6|0
1626763280000|2021-07-20 06:41:20|6631.7|6621.7|6632.1|6622.1|6632.1|6622.1|6631.6|6621.6|0
1626763290000|2021-07-20 06:41:30|6632.5|6622.5|6632.8|6622.8|6635.2|6622.8|6632.5|6620.2|0
1626763300000|2021-07-20 06:41:40|6635.2|6620.2|6635.2|6620.2|6635.2|6620.2|6635.2|6620.2|0
1626763320000|2021-07-20 06:42:00|6632.8|6622.8|6633.2|6623.2|6633.2|6623.2|6632.8|6622.8|0
1626763330000|2021-07-20 06:42:10|6632.8|6622.8|6632.8|6622.8|6632.8|6622.8|6632.8|6622.8|0
1626763350000|2021-07-20 06:42:30|6635|6620|6635.1|6620.1|6635.1|6620.1|6635|6620|1
1626763380000|2021-07-20 06:43:00|6635|6620|6633.7|6618.7|6635|6620|6633.3|6618.3|0
1626763390000|2021-07-20 06:43:10|6634.1|6619.1|6634.2|6619.2|6634.2|6619.2|6634.1|6619.1|0
1626763400000|2021-07-20 06:43:20|6634.7|6619.7|6634.7|6619.7|6634.7|6619.7|6634.7|6619.7|0
1626763420000|2021-07-20 06:43:40|6634.5|6619.5|6633.6|6618.6|6634.5|6619.5|6633.6|6618.6|0
1626763430000|2021-07-20 06:43:50|6633.7|6618.7|6634.1|6619.1|6634.1|6619.1|6633.7|6618.7|0
1626763440000|2021-07-20 06:44:00|6633.7|6618.7|6633.6|6618.6|6634.1|6619.1|6633.6|6618.6|0
1626763450000|2021-07-20 06:44:10|6634|6619|6633.6|6618.6|6634|6619|6633.6|6618.6|0
1626763470000|2021-07-20 06:44:30|6633.7|6618.7|6633.7|6618.7|6634|6619|6633.7|6618.7|0
1626763480000|2021-07-20 06:44:40|6634.6|6619.6|6634.6|6619.6|6634.6|6619.6|6634.6|6619.6|0
1626763490000|2021-07-20 06:44:50|6631.1|6625.1|6632.6|6622.6|6632.7|6625.3|6630.7|6622.6|9
1626763500000|2021-07-20 06:45:00|6632.7|6622.7|6632.8|6622.8|6633.2|6623.2|6632.7|6622.7|0
1626763510000|2021-07-20 06:45:10|6635.2|6620.2|6635.2|6620.2|6635.2|6620.2|6635.2|6620.2|0
1626763530000|2021-07-20 06:45:30|6633.2|6623.2|6635.2|6620.2|6635.6|6623.2|6633.2|6620.2|0
1626763540000|2021-07-20 06:45:40|6632.2|6622.2|6632.2|6622.2|6632.2|6622.2|6632.2|6622.2|0
1626763550000|2021-07-20 06:45:50|6632.6|6622.6|6633.6|6618.6|6635.2|6622.6|6632.6|6618.6|0
1626763570000|2021-07-20 06:46:10|6633.2|6618.2|6633.2|6618.2|6633.2|6618.2|6633.2|6618.2|0
1626763580000|2021-07-20 06:46:20|6633.1|6618.1|6633.2|6618.2|6633.6|6618.6|6633.1|6618.1|0
1626763590000|2021-07-20 06:46:30|6633.1|6618.1|6633.5|6618.5|6633.6|6618.6|6633.1|6618.1|0
1626763600000|2021-07-20 06:46:40|6633.1|6618.1|6633.1|6618.1|6633.1|6618.1|6633.1|6618.1|0
1626763640000|2021-07-20 06:47:20|6630.4|6620.4|6630.4|6620.4|6630.4|6620.4|6630.4|6620.4|0
1626763650000|2021-07-20 06:47:30|6629.1|6619.1|6629.2|6619.2|6629.2|6619.2|6629.1|6619.1|0
1626763660000|2021-07-20 06:47:40|6629.1|6619.1|6629.1|6619.1|6629.1|6619.1|6629.1|6619.1|0
1626763670000|2021-07-20 06:47:50|6629.2|6619.2|6622.3|6616.3|6629.2|6619.2|6622.3|6616.3|0
1626763680000|2021-07-20 06:48:00|6621.8|6615.8|6626.4|6620.4|6626.7|6620.4|6621.8|6615.8|1
1626763700000|2021-07-20 06:48:20|6626|6620|6627.9|6617.9|6627.9|6620|6625.6|6616.6|0
1626763720000|2021-07-20 06:48:40|6627.5|6617.5|6627.9|6617.9|6627.9|6617.9|6627.5|6617.5|0
1626763730000|2021-07-20 06:48:50|6627.5|6617.5|6627.5|6617.5|6627.5|6617.5|6627.5|6617.5|0
1626763740000|2021-07-20 06:49:00|6627.1|6617.1|6627.1|6617.1|6627.1|6617.1|6627.1|6617.1|0
1626763750000|2021-07-20 06:49:10|6626.7|6616.7|6625.2|6615.2|6628.6|6616.7|6625.2|6613.6|0
1626763780000|2021-07-20 06:49:40|6627.2|6612.2|6627.2|6612.2|6627.2|6612.2|6627.2|6612.2|0
1626763790000|2021-07-20 06:49:50|6628.4|6613.4|6625.6|6615.6|6628.4|6615.6|6625.6|6613.4|0
1626763810000|2021-07-20 06:50:10|6628.4|6613.4|6628|6613|6628.4|6613.4|6628|6613|0
1626763830000|2021-07-20 06:50:30|6628.4|6613.4|6628.4|6613.4|6628.4|6613.4|6628.4|6613.4|0
1626763840000|2021-07-20 06:50:40|6626|6616|6628|6613|6628.5|6616|6626|6613|0
1626763860000|2021-07-20 06:51:00|6628.4|6613.4|6622.2|6616.2|6628.4|6616.2|6622.2|6613.4|0
1626763920000|2021-07-20 06:52:00|6622.6|6616.6|6623.6|6617.6|6623.6|6617.6|6622.6|6616.6|0
1626763930000|2021-07-20 06:52:10|6623.5|6617.5|6623.1|6617.1|6623.5|6617.5|6623.1|6617.1|0
1626763940000|2021-07-20 06:52:20|6623.2|6617.2|6623.2|6617.2|6623.2|6617.2|6623.2|6617.2|0
1626763970000|2021-07-20 06:52:50|6624.7|6614.7|6622.6|6616.6|6624.7|6616.6|6622.6|6614.7|0
1626763980000|2021-07-20 06:53:00|6622.2|6616.2|6622.2|6616.2|6622.2|6616.2|6622.2|6616.2|0
1626764040000|2021-07-20 06:54:00|6624|6614|6624|6614|6624|6614|6624|6614|0
1626764050000|2021-07-20 06:54:10|6622.4|6612.4|6622.8|6612.8|6622.8|6612.8|6622.4|6612.4|0
1626764060000|2021-07-20 06:54:20|6626.2|6611.2|6626.2|6611.2|6626.2|6615.5|6621.2|6611.2|0
1626764070000|2021-07-20 06:54:30|6625.8|6610.8|6625.8|6610.8|6625.8|6610.8|6625.8|6610.8|0
1626764080000|2021-07-20 06:54:40|6625.4|6610.4|6625.4|6610.4|6625.4|6610.4|6625.4|6610.4|0
1626764100000|2021-07-20 06:55:00|6625.8|6610.8|6625.8|6610.8|6625.8|6610.8|6625.4|6610.4|0
1626764130000|2021-07-20 06:55:30|6623.2|6613.2|6622.8|6612.8|6623.2|6613.2|6622.8|6612.8|0
1626764140000|2021-07-20 06:55:40|6622.4|6612.4|6622.4|6612.4|6622.4|6612.4|6622.4|6612.4|0
1626764150000|2021-07-20 06:55:50|6624.8|6609.8|6624.8|6609.8|6624.8|6609.8|6624.8|6609.8|0
1626764160000|2021-07-20 06:56:00|6621.8|6611.8|6624.2|6609.2|6624.2|6611.8|6621.8|6609.2|0
1626764180000|2021-07-20 06:56:20|6622.2|6612.2|6623.5|6613.5|6623.5|6613.5|6622.2|6612.2|0
1626764210000|2021-07-20 06:56:50|6623.1|6613.1|6622.2|6612.2|6623.1|6613.1|6622.2|6612.2|0
1626764220000|2021-07-20 06:57:00|6622.6|6612.6|6623.8|6613.8|6626.2|6613.8|6622.6|6610.8|0
1626764230000|2021-07-20 06:57:10|6623.7|6613.7|6623.7|6613.7|6623.7|6613.7|6623.3|6613.3|0
1626764240000|2021-07-20 06:57:20|6622.2|6616.2|6623.7|6613.7|6624.1|6616.2|6622.2|6613.7|0
1626764250000|2021-07-20 06:57:30|6623.3|6613.3|6623.3|6613.3|6623.3|6613.3|6623.3|6613.3|0
1626764270000|2021-07-20 06:57:50|6621.4|6615.4|6622.6|6616.6|6623.1|6617.1|6621.4|6615.4|37
1626764280000|2021-07-20 06:58:00|6622.5|6616.5|6622.1|6616.1|6622.9|6616.9|6622.1|6616.1|1
1626764290000|2021-07-20 06:58:10|6622.5|6616.5|6625|6619|6625.5|6619.5|6622.5|6616.5|48
1626764300000|2021-07-20 06:58:20|6625.9|6619.9|6625.9|6619.9|6626.7|6620.7|6624.9|6618.9|7
1626764310000|2021-07-20 06:58:30|6626.5|6620.5|6626.5|6620.5|6626.8|6620.8|6626.5|6620.5|36
1626764320000|2021-07-20 06:58:40|6626.7|6620.7|6626.8|6620.8|6627.2|6621.2|6626.7|6620.7|4
1626764330000|2021-07-20 06:58:50|6627|6621|6627|6621|6627|6621|6627|6621|0
1626764350000|2021-07-20 06:59:10|6631.6|6625.6|6631.8|6621.8|6634.2|6625.6|6631.6|6619.2|5
1626764360000|2021-07-20 06:59:20|6632.2|6622.2|6633.1|6623.1|6635.7|6623.1|6632.2|6619.8|0
1626764370000|2021-07-20 06:59:30|6632.7|6622.7|6636|6626|6637|6628|6632.7|6621.5|1
1626764380000|2021-07-20 06:59:40|6635.7|6620.7|6634.2|6619.2|6636.4|6621.4|6634.2|6619.2|2
1626764390000|2021-07-20 06:59:50|6634.3|6619.3|6630.3|6620.3|6634.3|6624.7|6630.3|6618.3|0
1626764400000|2021-07-20 07:00:00|6630.7|6620.7|6632.3|6617.3|6633.3|6620.7|6630.7|6616.8|2
1626764410000|2021-07-20 07:00:10|6630.7|6620.7|6633.1|6618.1|6633.1|6620.7|6630.3|6618.1|0
1626764420000|2021-07-20 07:00:20|6632.7|6617.7|6632.7|6617.7|6632.7|6617.7|6632.7|6617.7|0
1626764430000|2021-07-20 07:00:30|6630.3|6620.3|6627.3|6617.3|6632.7|6620.3|6627.3|6617.3|0
1626764440000|2021-07-20 07:00:40|6628.2|6618.2|6629.8|6619.8|6630.9|6620.3|6625.5|6615.9|0
1626764450000|2021-07-20 07:00:50|6630.2|6620.2|6628.2|6618.2|6630.2|6620.2|6626.8|6616.8|0
1626764460000|2021-07-20 07:01:00|6630.9|6615.9|6628.8|6618.8|6630.9|6619.7|6628.8|6615.9|0
1626764470000|2021-07-20 07:01:10|6631.3|6616.3|6630.1|6620.1|6631.7|6620.1|6629.3|6616.3|0
1626764480000|2021-07-20 07:01:20|6630.6|6620.6|6630.1|6620.1|6630.6|6620.6|6630.1|6620.1|0
1626764520000|2021-07-20 07:02:00|6627.8|6621.8|6626.7|6620.7|6629.8|6621.8|6625.9|6617.8|0
1626764540000|2021-07-20 07:02:20|6626.4|6620.4|6626.4|6620.4|6626.8|6620.8|6626.4|6620.4|0
1626764560000|2021-07-20 07:02:40|6626.5|6620.5|6626.9|6620.9|6626.9|6620.9|6626.5|6620.5|0
1626764600000|2021-07-20 07:03:20|6626.5|6620.5|6627.7|6621.7|6627.8|6621.8|6626.5|6620.5|3
1626764610000|2021-07-20 07:03:30|6628.4|6622.4|6628|6622|6628.4|6622.4|6628|6622|1
1626764640000|2021-07-20 07:04:00|6627.5|6621.5|6626.3|6616.3|6630.4|6622.4|6626.3|6615.4|2
1626764650000|2021-07-20 07:04:10|6626.7|6616.7|6629.9|6614.9|6630.3|6616.7|6626.4|6614.9|0
1626764660000|2021-07-20 07:04:20|6630.4|6615.4|6629.1|6623.1|6631.1|6623.1|6629.1|6615.3|0
1626764670000|2021-07-20 07:04:30|6629.2|6623.2|6629.1|6623.1|6629.2|6623.2|6629.1|6623.1|0
1626764700000|2021-07-20 07:05:00|6629.2|6623.2|6629.7|6623.7|6629.7|6623.7|6629.2|6623.2|0
1626764730000|2021-07-20 07:05:30|6629.6|6623.6|6629.6|6623.6|6629.6|6623.6|6629.6|6623.6|0
1626764750000|2021-07-20 07:05:50|6629.2|6623.2|6628.8|6622.8|6629.2|6623.2|6628.3|6622.3|0
1626764760000|2021-07-20 07:06:00|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|6629.2|6623.2|0
1626764780000|2021-07-20 07:06:20|6629.1|6623.1|6628.7|6622.7|6629.2|6623.2|6628.7|6622.7|0
1626764790000|2021-07-20 07:06:30|6628.3|6622.3|6627.8|6621.8|6628.3|6622.3|6627.8|6621.8|0
1626764810000|2021-07-20 07:06:50|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|6627.7|6621.7|0
1626764820000|2021-07-20 07:07:00|6627.3|6621.3|6632|6626|6634.1|6626|6627.3|6621.3|8
1626764830000|2021-07-20 07:07:10|6632.4|6626.4|6634.6|6628.6|6634.6|6628.6|6632|6626|0
1626764840000|2021-07-20 07:07:20|6634.8|6628.8|6634.8|6628.8|6635.1|6629.1|6634.6|6628.6|0
1626764850000|2021-07-20 07:07:30|6635.1|6629.1|6639.1|6633.1|6639.3|6633.3|6635.1|6629.1|0
1626764860000|2021-07-20 07:07:40|6639.3|6633.3|6639.3|6633.3|6639.6|6633.6|6638.8|6632.8|0
1626764870000|2021-07-20 07:07:50|6639.6|6633.6|6639.6|6633.6|6639.6|6633.6|6639.5|6633.5|0
1626764880000|2021-07-20 07:08:00|6639.8|6633.8|6640.3|6634.3|6640.3|6634.3|6639.8|6633.8|0
1626764890000|2021-07-20 07:08:10|6639.9|6633.9|6638.9|6632.9|6639.9|6633.9|6638.3|6632.3|2
1626764900000|2021-07-20 07:08:20|6638.8|6632.8|6637.8|6631.8|6638.8|6632.8|6637.8|6631.8|0
1626764910000|2021-07-20 07:08:30|6638|6632|6637.9|6631.9|6638.4|6632.4|6637.9|6631.9|0
1626764920000|2021-07-20 07:08:40|6637.8|6631.8|6637.9|6631.9|6637.9|6631.9|6637.8|6631.8|0
1626764930000|2021-07-20 07:08:50|6637.8|6631.8|6638.3|6632.3|6638.4|6632.4|6636.9|6630.9|0
1626764940000|2021-07-20 07:09:00|6637.9|6631.9|6637.9|6631.9|6638|6632|6637.8|6631.8|0
1626764950000|2021-07-20 07:09:10|6638.4|6632.4|6637.8|6631.8|6638.8|6632.8|6637.8|6631.8|0
1626764960000|2021-07-20 07:09:20|6637.4|6631.4|6637.4|6631.4|6637.4|6631.4|6637.4|6631.4|0
1626764970000|2021-07-20 07:09:30|6637.9|6631.9|6638.4|6632.4|6638.9|6632.9|6637.9|6631.9|10
1626764980000|2021-07-20 07:09:40|6638.9|6632.9|6638.8|6632.8|6638.9|6632.9|6638.8|6632.8|0
1626764990000|2021-07-20 07:09:50|6638.3|6632.3|6637.9|6631.9|6638.3|6632.3|6637.9|6631.9|0
1626765000000|2021-07-20 07:10:00|6639.4|6633.4|6638.5|6632.5|6639.5|6633.5|6638|6632|0
1626765010000|2021-07-20 07:10:10|6638.6|6632.6|6639.1|6633.1|6639.1|6633.1|6638.6|6632.6|0
1626765020000|2021-07-20 07:10:20|6639|6633|6638.5|6632.5|6639|6633|6638.5|6632.5|0
1626765030000|2021-07-20 07:10:30|6639.6|6633.6|6639.1|6633.1|6639.6|6633.6|6638.7|6632.7|0
1626765040000|2021-07-20 07:10:40|6639|6633|6639.5|6633.5|6639.5|6633.5|6638.6|6632.6|0
1626765060000|2021-07-20 07:11:00|6639.6|6633.6|6640.1|6634.1|6640.6|6634.6|6639.6|6633.6|0
1626765070000|2021-07-20 07:11:10|6640|6634|6639.6|6633.6|6640|6634|6639.6|6633.6|0
1626765080000|2021-07-20 07:11:20|6639.5|6633.5|6638.6|6632.6|6639.5|6633.5|6638.6|6632.6|0
1626765090000|2021-07-20 07:11:30|6639|6633|6639.5|6633.5|6640|6634|6638.5|6632.5|0
1626765100000|2021-07-20 07:11:40|6639.4|6633.4|6638.6|6632.6|6639.4|6633.4|6638.6|6632.6|1
1626765110000|2021-07-20 07:11:50|6638.7|6632.7|6639.2|6633.2|6642.1|6633.7|6638.7|6632.1|0
1626765120000|2021-07-20 07:12:00|6642.7|6632.7|6641.7|6635.7|6642.7|6635.7|6640.2|6632.4|0
1626765130000|2021-07-20 07:12:10|6641.6|6635.6|6641.7|6635.7|6641.7|6635.7|6641.2|6635.2|0
1626765140000|2021-07-20 07:12:20|6641.3|6635.3|6638|6632|6641.3|6635.3|6638|6632|1
1626765150000|2021-07-20 07:12:30|6637.8|6631.8|6636.8|6630.8|6637.8|6631.8|6636.8|6630.8|0
1626765160000|2021-07-20 07:12:40|6636.1|6630.1|6634.1|6628.1|6636.1|6630.1|6634.1|6628.1|0
1626765170000|2021-07-20 07:12:50|6633.6|6627.6|6633.1|6627.1|6633.6|6627.6|6633.1|6627.1|0
1626765190000|2021-07-20 07:13:10|||||||||1
1626765200000|2021-07-20 07:13:20|6630.1|6624.1|6623.3|6617.3|6630.1|6624.1|6623.2|6617.2|1
1626765210000|2021-07-20 07:13:30|6624.1|6618.1|6619.8|6613.8|6624.1|6618.1|6617.7|6611.7|1
1626765220000|2021-07-20 07:13:40|6620.7|6614.7|6622.2|6616.2|6622.2|6616.2|6620.3|6614.3|0
1626765230000|2021-07-20 07:13:50|6622.6|6616.6|6622.6|6616.6|6622.6|6616.6|6622.1|6616.1|0
1626765240000|2021-07-20 07:14:00|6623.2|6617.2|6627.1|6621.1|6630.1|6621.1|6623.2|6617.2|0
1626765250000|2021-07-20 07:14:10|6629.2|6619.2|6627.7|6621.7|6631|6622.5|6627.1|6619.2|0
1626765260000|2021-07-20 07:14:20|6627.9|6621.9|6627.8|6621.8|6628.7|6622.7|6627.8|6621.8|1
1626765270000|2021-07-20 07:14:30|6628.6|6622.6|6627.5|6621.5|6628.6|6622.6|6627.1|6621.1|0
1626765280000|2021-07-20 07:14:40|6627.1|6621.1|6625.3|6619.3|6627.1|6621.1|6625.1|6619.1|0
1626765290000|2021-07-20 07:14:50|6625.7|6619.7|6625.2|6619.2|6625.7|6619.7|6625.2|6619.2|0
1626765300000|2021-07-20 07:15:00|6626.1|6620.1|6629.6|6619.6|6629.7|6620.1|6624.8|6618.6|0
1626765320000|2021-07-20 07:15:20|6627.7|6621.7|6629.1|6623.1|6629.6|6623.6|6627.7|6621.7|0
1626765330000|2021-07-20 07:15:30|6629.6|6623.6|6629.3|6623.3|6632.3|6623.6|6628.6|6621.2|0
1626765360000|2021-07-20 07:16:00|6629.8|6623.8|6630.4|6624.4|6630.4|6624.4|6629.8|6623.8|0
1626765370000|2021-07-20 07:16:10|6630.1|6624.1|6630.1|6624.1|6630.1|6624.1|6630.1|6624.1|0
1626765390000|2021-07-20 07:16:30|6630.6|6620.6|6629.1|6623.1|6630.6|6623.1|6629.1|6620.6|0
1626765400000|2021-07-20 07:16:40|6628.8|6622.8|6626.2|6620.2|6628.8|6622.8|6626.2|6620.2|0
1626765410000|2021-07-20 07:16:50|6626.6|6620.6|6627.1|6621.1|6627.1|6621.1|6626.6|6620.6|0
1626765420000|2021-07-20 07:17:00|6627.4|6621.4|6628.1|6622.1|6632.1|6623.6|6627.4|6621.4|0
1626765430000|2021-07-20 07:17:10|6631.6|6621.6|6631.6|6621.6|6632.6|6624.4|6630.4|6621.6|0
1626765440000|2021-07-20 07:17:20|6631.4|6621.4|6631.1|6621.1|6631.4|6621.4|6631.1|6621.1|0
1626765460000|2021-07-20 07:17:40|6631.6|6621.6|6628.1|6622.1|6631.6|6622.1|6628.1|6620.9|0
1626765480000|2021-07-20 07:18:00|6629.9|6619.9|6618.5|6612.5|6629.9|6619.9|6618.5|6612.5|5
1626765490000|2021-07-20 07:18:10|6616.4|6610.4|6616.4|6610.4|6616.4|6610.4|6616.4|6610.4|0
1626765500000|2021-07-20 07:18:20|6616.7|6610.7|6622.9|6612.9|6622.9|6612.9|6616.7|6610.7|2
1626765510000|2021-07-20 07:18:30|6622.4|6612.4|6622.5|6612.5|6622.5|6612.5|6622.4|6612.4|0
1626765520000|2021-07-20 07:18:40|6622.9|6612.9|6622.9|6612.9|6622.9|6612.9|6622.9|6612.9|0
1626765530000|2021-07-20 07:18:50|6620.5|6614.5|6622.4|6616.4|6622.9|6616.4|6620.5|6612.9|0
1626765540000|2021-07-20 07:19:00|||||||||1
1626765550000|2021-07-20 07:19:10|6622|6616|6629.4|6614.4|6629.4|6617|6622|6613.6|2
1626765570000|2021-07-20 07:19:30|6624.2|6618.2|6624.2|6618.2|6624.2|6618.2|6624.2|6618.2|0
1626765580000|2021-07-20 07:19:40|6621.3|6615.3|6619.5|6613.5|6621.3|6615.3|6619.5|6613.5|0
1626765590000|2021-07-20 07:19:50|6619.4|6613.4|6619.1|6613.1|6619.4|6613.4|6619.1|6613.1|0
1626765600000|2021-07-20 07:20:00|6619.5|6613.5|6626.9|6620.9|6627.9|6620.9|6619.5|6613.5|2
1626765610000|2021-07-20 07:20:10|6624|6618|6625|6619|6625|6619|6624|6618|0
1626765620000|2021-07-20 07:20:20|6626.9|6616.9|6626.9|6616.9|6626.9|6616.9|6626.9|6616.9|0
1626765630000|2021-07-20 07:20:30|6624.4|6618.4|6621.3|6615.3|6624.4|6618.4|6621.3|6615.3|0
1626765640000|2021-07-20 07:20:40|6619.5|6613.5|6620.4|6614.4|6620.4|6614.4|6619.5|6613.5|0
1626765660000|2021-07-20 07:21:00|6619.6|6613.6|6619.6|6613.6|6619.6|6613.6|6619.6|6613.6|0
1626765670000|2021-07-20 07:21:10|6619.5|6613.5|6619.8|6613.8|6619.9|6613.9|6619.5|6613.5|0
1626765680000|2021-07-20 07:21:20|6619.4|6613.4|6619.4|6613.4|6619.8|6613.8|6619.4|6613.4|0
1626765690000|2021-07-20 07:21:30|6619.1|6613.1|6619.1|6613.1|6619.5|6613.5|6619.1|6613.1|0
1626765700000|2021-07-20 07:21:40|6619.5|6613.5|6619.1|6613.1|6619.5|6613.5|6619.1|6613.1|0
1626765710000|2021-07-20 07:21:50|6619.6|6613.6|6627.1|6617.1|6627.1|6617.1|6619.6|6613.6|1
1626765720000|2021-07-20 07:22:00|6625.6|6619.6|6624.6|6618.6|6627.1|6620|6624.6|6617.1|1
1626765740000|2021-07-20 07:22:20|6624.1|6618.1|6623.6|6617.6|6624.1|6618.1|6623.6|6617.6|0
1626765750000|2021-07-20 07:22:30|6623.5|6617.5|6621.6|6615.6|6625.2|6617.5|6621.6|6615.2|0
1626765760000|2021-07-20 07:22:40|6624.5|6614.5|6624.5|6614.5|6624.5|6614.5|6624.5|6614.5|0
1626765770000|2021-07-20 07:22:50|6622.6|6616.6|6624.5|6614.5|6624.5|6616.6|6621.2|6614.5|0
1626765780000|2021-07-20 07:23:00|6622.6|6616.6|6623|6617|6624.5|6617|6622.6|6614.5|0
1626765820000|2021-07-20 07:23:40|6623.5|6617.5|6624.6|6618.6|6624.6|6618.6|6623.5|6617.5|0
1626765840000|2021-07-20 07:24:00|6625.5|6619.5|6625.5|6619.5|6625.5|6619.5|6625.5|6619.5|0
1626765860000|2021-07-20 07:24:20|6625.1|6619.1|6625.5|6619.5|6625.5|6619.5|6625.1|6619.1|0
1626765870000|2021-07-20 07:24:30|6625.6|6619.6|6625.6|6619.6|6625.6|6619.6|6625.6|6619.6|0
1626765890000|2021-07-20 07:24:50|6625.5|6619.5|6624.6|6618.6|6625.6|6619.6|6624.6|6618.6|0
1626765900000|2021-07-20 07:25:00|6624.7|6618.7|6625.6|6619.6|6625.6|6619.6|6624.7|6618.7|0
1626765960000|2021-07-20 07:26:00|6626.1|6620.1|6626.1|6620.1|6626.1|6620.1|6626|6620|0
1626765970000|2021-07-20 07:26:10|6626.6|6620.6|6627.6|6621.6|6627.6|6621.6|6626.6|6620.6|0
1626765980000|2021-07-20 07:26:20|6627.5|6621.5|6627.1|6621.1|6627.5|6621.5|6627.1|6621.1|0
1626765990000|2021-07-20 07:26:30|6630.4|6624.4|6629.5|6623.5|6632.2|6625|6629.5|6622.2|1
1626766000000|2021-07-20 07:26:40|6629.1|6623.1|6626.9|6620.9|6629.1|6623.1|6626.9|6620.9|0
1626766010000|2021-07-20 07:26:50|6625.2|6619.2|6625.9|6615.9|6625.9|6619.2|6625.2|6615.9|1
1626766020000|2021-07-20 07:27:00|6625.5|6615.5|6625.5|6615.5|6625.5|6615.5|6625.5|6615.5|0
1626766030000|2021-07-20 07:27:10|6624.6|6614.6|6624.6|6614.6|6624.6|6614.6|6624.6|6614.6|0
1626766050000|2021-07-20 07:27:30|6625|6615|6621.5|6615.5|6625|6615.5|6621.5|6615|0
1626766060000|2021-07-20 07:27:40|6620.3|6614.3|6620.2|6614.2|6620.3|6614.3|6620|6614|0
1626766080000|2021-07-20 07:28:00|6620.6|6614.6|6625.8|6615.8|6625.8|6615.8|6620.6|6614.6|0
1626766090000|2021-07-20 07:28:10|6624|6618|6624|6618|6624|6618|6624|6618|0
1626766100000|2021-07-20 07:28:20|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|6624.5|6618.5|0
1626766120000|2021-07-20 07:28:40|6627.1|6617.1|6630.3|6620.3|6632.5|6620.3|6627.1|6617|0
1626766130000|2021-07-20 07:28:50|6630.5|6620.5|6630.1|6620.1|6631|6621|6630.1|6620.1|0
1626766140000|2021-07-20 07:29:00|6630.5|6620.5|6629.6|6623.6|6630.7|6623.6|6628.6|6620.5|0
1626766150000|2021-07-20 07:29:10|6629.7|6623.7|6632|6617|6632|6623.7|6629.7|6616.2|0
1626766160000|2021-07-20 07:29:20|6631.6|6616.6|6631.6|6616.6|6631.6|6616.6|6631.6|6616.6|0
1626766200000|2021-07-20 07:30:00|6629.6|6619.6|6630.3|6620.3|6632.3|6620.3|6629.6|6616.6|0
1626766210000|2021-07-20 07:30:10|6630.5|6620.5|6628.6|6622.6|6630.5|6622.6|6628.6|6620.5|0
1626766220000|2021-07-20 07:30:20|6629.3|6623.3|6629.6|6623.6|6631.2|6625.2|6629.3|6623.3|0
1626766230000|2021-07-20 07:30:30|6631.2|6625.2|6637.3|6622.3|6637.3|6625.2|6631.2|6622.3|0
1626766240000|2021-07-20 07:30:40|6636.1|6621.1|6632.9|6622.9|6636.3|6622.9|6632.9|6621.1|0
1626766250000|2021-07-20 07:30:50|6636.3|6621.3|6634.3|6624.3|6636.3|6624.3|6634.3|6621.3|0
1626766260000|2021-07-20 07:31:00|6633.2|6623.2|6636.3|6621.3|6636.3|6624.3|6633.2|6620.6|0
1626766270000|2021-07-20 07:31:10|6633.6|6623.6|6632.4|6622.4|6633.6|6623.6|6632.4|6622.4|0
1626766300000|2021-07-20 07:31:40|6632.1|6622.1|6632.1|6622.1|6632.1|6622.1|6632.1|6622.1|0
1626766320000|2021-07-20 07:32:00|6632.4|6622.4|6632.8|6622.8|6632.8|6622.8|6632.4|6622.4|0
1626766350000|2021-07-20 07:32:30|6632.4|6622.4|6632.4|6622.4|6632.4|6622.4|6632.4|6622.4|0
1626766360000|2021-07-20 07:32:40|6630.6|6624.6|6630.9|6624.9|6630.9|6624.9|6630.6|6624.6|0
1626766390000|2021-07-20 07:33:10|6630.6|6624.6|6630.6|6624.6|6630.6|6624.6|6630.6|6624.6|0
1626766410000|2021-07-20 07:33:30|6629.7|6623.7|6628.8|6622.8|6629.7|6623.7|6628.8|6622.8|0
1626766420000|2021-07-20 07:33:40|6632|6622|6632|6622|6632|6622|6632|6622|0
1626766430000|2021-07-20 07:33:50|6632.4|6622.4|6632.4|6622.4|6632.4|6622.4|6632.4|6622.4|0
1626766440000|2021-07-20 07:34:00|6629|6623|6629.4|6619.4|6630|6623.5|6628.5|6618.5|0
1626766450000|2021-07-20 07:34:10|6626.8|6620.8|6628.2|6622.2|6633.2|6622.5|6626.8|6618.2|0
1626766470000|2021-07-20 07:34:30|6628.5|6622.5|6628.5|6622.5|6628.5|6622.5|6628.5|6622.5|0
1626766490000|2021-07-20 07:34:50|6630|6620|6628.8|6618.8|6630|6620|6628.8|6618.8|0
1626766500000|2021-07-20 07:35:00|6629.7|6619.7|6628|6618|6629.7|6621.2|6627.2|6618|0
1626766510000|2021-07-20 07:35:10|6627.2|6617.2|6628.8|6618.8|6628.9|6618.9|6627.2|6617.2|0
1626766520000|2021-07-20 07:35:20|6628|6618|6627.7|6617.7|6628|6618|6627.7|6617.7|0
1626766530000|2021-07-20 07:35:30|6626.4|6620.4|6626.4|6620.4|6626.4|6620.4|6626.4|6620.4|2
1626766560000|2021-07-20 07:36:00|6628.7|6618.7|6630.1|6620.1|6630.1|6622.6|6626.8|6618.7|0
1626766570000|2021-07-20 07:36:10|6628|6622|6628.7|6622.7|6628.7|6622.7|6627.6|6621.6|0
1626766580000|2021-07-20 07:36:20|6629.1|6623.1|6629.1|6623.1|6629.1|6623.1|6629.1|6623.1|1
1626766590000|2021-07-20 07:36:30|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|6628.7|6622.7|0
1626766600000|2021-07-20 07:36:40|6628.8|6622.8|6631.1|6621.1|6631.1|6623.2|6628.8|6621|0
1626766610000|2021-07-20 07:36:50|6631|6621|6631.4|6625.4|6634|6625.7|6629.3|6621|0
1626766620000|2021-07-20 07:37:00|6633.3|6623.3|6633.1|6623.1|6633.3|6625|6631|6622.9|0
1626766630000|2021-07-20 07:37:10|6631|6625|6630.8|6620.8|6633.4|6625|6630.8|6618.4|0
1626766640000|2021-07-20 07:37:20|6633.4|6618.4|6630.8|6620.8|6633.4|6621|6630.8|6618.4|0
1626766660000|2021-07-20 07:37:40|6629.4|6623.4|6633.8|6627.8|6633.8|6627.8|6629.4|6623.4|0
1626766700000|2021-07-20 07:38:20|6634.3|6628.3|6634.3|6628.3|6634.3|6628.3|6634.3|6628.3|0
1626766730000|2021-07-20 07:38:50|6636|6626|6633.5|6627.5|6636|6627.5|6633.5|6626|1
1626766740000|2021-07-20 07:39:00|6635.6|6625.6|6634|6628|6636|6628.5|6633.9|6625.6|0
1626766750000|2021-07-20 07:39:10|6634.1|6628.1|6632|6626|6634.4|6628.1|6632|6624.4|0
1626766760000|2021-07-20 07:39:20|6631.9|6625.9|6631.9|6625.9|6632|6626|6631.9|6625.9|0
1626766770000|2021-07-20 07:39:30|6634.4|6624.4|6632|6626|6634.4|6626.4|6632|6624.4|0
1626766780000|2021-07-20 07:39:40|6631.9|6625.9|6631.9|6625.9|6631.9|6625.9|6631.9|6625.9|0
1626766790000|2021-07-20 07:39:50|6632|6626|6632|6626|6632|6626|6632|6626|0
1626766800000|2021-07-20 07:40:00|6631.9|6625.9|6632.8|6626.8|6632.8|6626.8|6631.9|6625.9|0
1626766810000|2021-07-20 07:40:10|6632.4|6626.4|6632.8|6626.8|6633.3|6627.3|6631.9|6625.9|0
1626766830000|2021-07-20 07:40:30|6632.4|6626.4|6632.4|6626.4|6632.4|6626.4|6632.4|6626.4|0
1626766850000|2021-07-20 07:40:50|6631.9|6625.9|6630.9|6624.9|6632|6626|6630.9|6624.9|0
1626766860000|2021-07-20 07:41:00|6630.7|6624.7|6629|6619|6630.7|6624.7|6628.8|6618.9|0
1626766870000|2021-07-20 07:41:10|6629.4|6619.4|6629.4|6619.4|6629.4|6619.4|6629.4|6619.4|0
1626766890000|2021-07-20 07:41:30|6626.4|6620.4|6626.4|6620.4|6626.4|6620.4|6626.4|6620.4|0
1626766900000|2021-07-20 07:41:40|6625.9|6619.9|6624|6618|6625.9|6619.9|6624|6618|0
1626766910000|2021-07-20 07:41:50|6624.4|6618.4|6624.4|6618.4|6624.4|6618.4|6624.4|6618.4|0
1626766950000|2021-07-20 07:42:30|6624.9|6618.9|6624.4|6614.4|6624.9|6618.9|6622.5|6614.4|0
1626766960000|2021-07-20 07:42:40|6623.9|6613.9|6623.9|6613.9|6624.4|6614.4|6623.9|6613.9|0
1626766970000|2021-07-20 07:42:50|6622.3|6616.3|6624.4|6614.4|6624.8|6616.3|6622.3|6614|0
1626766980000|2021-07-20 07:43:00|6624|6614|6623.5|6617.5|6624|6617.5|6622.1|6614|0
1626766990000|2021-07-20 07:43:10|6625.4|6615.4|6625.4|6615.4|6625.4|6615.4|6625.4|6615.4|0
1626767000000|2021-07-20 07:43:20|6622.3|6616.3|6620.9|6614.9|6622.3|6616.3|6620.4|6614.4|0
1626767010000|2021-07-20 07:43:30|6621.3|6615.3|6620.9|6614.9|6621.3|6615.3|6620.9|6614.9|0
1626767020000|2021-07-20 07:43:40|6621.3|6615.3|6620.8|6614.8|6621.3|6615.3|6620.4|6614.4|0
1626767030000|2021-07-20 07:43:50|6621.3|6615.3|6621.3|6615.3|6621.3|6615.3|6621.3|6615.3|0
1626767050000|2021-07-20 07:44:10|6620.8|6614.8|6618.5|6612.5|6620.8|6614.8|6618.1|6612.1|0
1626767060000|2021-07-20 07:44:20|6618.2|6612.2|6622.2|6612.2|6623.1|6615.3|6618.2|6612.2|1
1626767070000|2021-07-20 07:44:30|6622.7|6612.7|6623.1|6613.1|6623.1|6613.1|6622.7|6612.7|0
1626767080000|2021-07-20 07:44:40|6622.6|6612.6|6622.6|6612.6|6622.6|6612.6|6622.6|6612.6|0
1626767090000|2021-07-20 07:44:50|6623|6613|6623.1|6613.1|6623.1|6613.1|6623|6613|0
1626767100000|2021-07-20 07:45:00|6622.6|6612.6|6623.1|6613.1|6623.1|6613.1|6622.6|6612.6|0
1626767110000|2021-07-20 07:45:10|6622.7|6612.7|6623.5|6613.5|6626.1|6613.5|6622.7|6611.1|0
1626767120000|2021-07-20 07:45:20|6626.9|6611.9|6626.9|6611.9|6627|6612|6626.6|6611.6|0
1626767130000|2021-07-20 07:45:30|6626.5|6611.5|6626.5|6611.5|6627|6612|6626.5|6611.5|0
1626767140000|2021-07-20 07:45:40|6626.6|6611.6|6628.5|6613.5|6629.5|6614.5|6626.6|6611.6|0
1626767150000|2021-07-20 07:45:50|6627.7|6612.7|6630.5|6615.5|6630.5|6617.3|6627.3|6612.7|0
1626767160000|2021-07-20 07:46:00|6630.1|6615.1|6630.1|6615.1|6630.1|6615.1|6630.1|6615.1|0
1626767170000|2021-07-20 07:46:10|6630.5|6615.5|6630.5|6615.5|6630.5|6615.5|6630.5|6615.5|0
1626767180000|2021-07-20 07:46:20|6630.1|6615.1|6630|6615|6630.1|6615.1|6629.6|6614.6|0
1626767190000|2021-07-20 07:46:30|6629.6|6614.6|6627.2|6617.2|6629.6|6617.2|6627.2|6614.6|0
1626767200000|2021-07-20 07:46:40|6624.1|6618.1|6624.1|6618.1|6624.5|6618.5|6624.1|6618.1|0
1626767210000|2021-07-20 07:46:50|6624.4|6618.4|6625.2|6619.2|6625.6|6619.6|6624.4|6618.4|0
1626767230000|2021-07-20 07:47:10|6627.9|6621.9|6627.1|6621.1|6627.9|6621.9|6627.1|6621.1|0
1626767240000|2021-07-20 07:47:20|6627.5|6621.5|6627.5|6621.5|6627.5|6621.5|6627.5|6621.5|0
1626767260000|2021-07-20 07:47:40|6629.5|6623.5|6632|6622|6632.8|6623.9|6628.5|6620.6|0
1626767270000|2021-07-20 07:47:50|6629.9|6623.9|6629.9|6623.9|6632|6623.9|6629.9|6622|0
1626767280000|2021-07-20 07:48:00|6632.4|6622.4|6630.3|6624.3|6632.8|6624.3|6630.3|6622.4|0
1626767290000|2021-07-20 07:48:10|6632.4|6622.4|6630.3|6624.3|6632.4|6624.3|6629.9|6622.4|0
1626767300000|2021-07-20 07:48:20|6632.4|6622.4|6631.9|6625.9|6632.4|6625.9|6630.3|6622.4|0
1626767310000|2021-07-20 07:48:30|6631.5|6625.5|6631.1|6625.1|6631.5|6625.5|6631.1|6625.1|0
1626767320000|2021-07-20 07:48:40|6631.5|6625.5|6631.4|6625.4|6631.6|6625.6|6631.4|6625.4|0
1626767330000|2021-07-20 07:48:50|6630.9|6624.9|6629.1|6623.1|6630.9|6624.9|6629.1|6623.1|0
1626767340000|2021-07-20 07:49:00|6629.5|6623.5|6629.5|6623.5|6629.5|6623.5|6629.5|6623.5|0
1626767350000|2021-07-20 07:49:10|6632.8|6622.8|6632.8|6622.8|6632.8|6622.8|6632.8|6622.8|0
1626767360000|2021-07-20 07:49:20|6632.4|6622.4|6632.4|6622.4|6632.4|6622.4|6632.4|6622.4|0
1626767370000|2021-07-20 07:49:30|6632|6622|6632.4|6622.4|6632.4|6622.4|6632|6622|0
1626767380000|2021-07-20 07:49:40|6632.8|6622.8|6632.8|6622.8|6632.8|6622.8|6632.8|6622.8|0
1626767390000|2021-07-20 07:49:50|6632.4|6622.4|6628.7|6622.7|6632.4|6624.3|6628.7|6622.4|0
1626767400000|2021-07-20 07:50:00|6629.1|6623.1|6628|6622|6629.1|6623.1|6627.6|6621.6|0
1626767410000|2021-07-20 07:50:10|6627.6|6621.6|6627.6|6621.6|6627.6|6621.6|6627.6|6621.6|0
1626767430000|2021-07-20 07:50:30|6628|6622|6628.4|6622.4|6628.4|6622.4|6628|6622|0
1626767440000|2021-07-20 07:50:40|6628.6|6622.6|6629.1|6623.1|6631|6624|6628.6|6621|0
1626767450000|2021-07-20 07:50:50|6629.5|6623.5|6629.5|6623.5|6631.2|6623.5|6628.7|6621.2|0
1626767460000|2021-07-20 07:51:00|6629.9|6623.9|6632.9|6622.9|6632.9|6623.9|6629.9|6622.9|0
1626767480000|2021-07-20 07:51:20|6631.3|6625.3|6634.1|6624.1|6634.1|6625.3|6631.3|6624.1|0
1626767490000|2021-07-20 07:51:30|6634.9|6624.9|6634.9|6624.9|6634.9|6624.9|6634.9|6624.9|0
1626767500000|2021-07-20 07:51:40|6634.8|6624.8|6634.4|6624.4|6634.8|6625.5|6631.5|6623.6|0
1626767510000|2021-07-20 07:51:50|6634|6624|6634.4|6624.4|6634.4|6624.4|6634|6624|0
1626767520000|2021-07-20 07:52:00|6634|6624|6634|6624|6634.4|6624.4|6634|6624|0
1626767540000|2021-07-20 07:52:20|6632.3|6626.3|6631.9|6625.9|6632.3|6626.3|6631.9|6625.9|0
1626767550000|2021-07-20 07:52:30|6634.4|6624.4|6634|6628|6634.4|6628|6631.9|6624|0
1626767560000|2021-07-20 07:52:40|6634.5|6628.5|6634.6|6628.6|6634.6|6628.6|6634.5|6628.5|0
1626767570000|2021-07-20 07:52:50|6635.1|6629.1|6634.6|6628.6|6635.1|6629.1|6634.6|6628.6|0
1626767580000|2021-07-20 07:53:00|6635|6629|6635|6629|6635|6629|6635|6629|0
1626767590000|2021-07-20 07:53:10|6635.1|6629.1|6635.1|6629.1|6635.1|6629.1|6635.1|6629.1|0
1626767600000|2021-07-20 07:53:20|6635|6629|6635|6629|6635|6629|6635|6629|0
1626767610000|2021-07-20 07:53:30|6635.1|6629.1|6635.1|6629.1|6635.1|6629.1|6635.1|6629.1|0
1626767620000|2021-07-20 07:53:40|6635|6629|6635.1|6629.1|6635.1|6629.1|6635|6629|0
1626767630000|2021-07-20 07:53:50|6635.6|6629.6|6635.1|6629.1|6635.6|6629.6|6635.1|6629.1|0
1626767640000|2021-07-20 07:54:00|6635.2|6629.2|6635.6|6629.6|6635.6|6629.6|6635.2|6629.2|0
1626767650000|2021-07-20 07:54:10|6636|6630|6639|6633|6641|6633.5|6636|6630|1
1626767660000|2021-07-20 07:54:20|6639.1|6633.1|6639.9|6633.9|6639.9|6633.9|6639.1|6633.1|0
1626767670000|2021-07-20 07:54:30|6640|6634|6639.6|6633.6|6640|6634|6639.6|6633.6|0
1626767690000|2021-07-20 07:54:50|6639.5|6633.5|6638|6632|6639.5|6633.5|6637.6|6631.6|1
1626767700000|2021-07-20 07:55:00|6637.2|6631.2|6637.6|6631.6|6637.6|6631.6|6637.2|6631.2|0
1626767710000|2021-07-20 07:55:10|6637.2|6631.2|6638|6632|6638|6632|6637.2|6631.2|0
1626767720000|2021-07-20 07:55:20|6637.6|6631.6|6637.6|6631.6|6637.6|6631.6|6637.6|6631.6|0
1626767740000|2021-07-20 07:55:40|6639.1|6633.1|6640.1|6634.1|6641.7|6635.7|6639.1|6633.1|2
1626767750000|2021-07-20 07:55:50|6640.3|6634.3|6640.1|6634.1|6641.1|6635.1|6639.6|6633.6|2
1626767760000|2021-07-20 07:56:00|6640|6634|6636|6630|6640|6634|6635.9|6629.9|0
1626767770000|2021-07-20 07:56:10|6632.5|6626.5|6632.1|6626.1|6632.5|6626.5|6632.1|6626.1|1
1626767780000|2021-07-20 07:56:20|6633.6|6623.6|6631.7|6625.7|6633.6|6625.7|6631.7|6623.6|0
1626767790000|2021-07-20 07:56:30|6633.6|6623.6|6633.6|6623.6|6633.6|6625.7|6631.7|6623.6|0
1626767800000|2021-07-20 07:56:40|6631.7|6625.7|6633.2|6623.2|6633.6|6626.1|6631.7|6623.2|0
1626767810000|2021-07-20 07:56:50|6633.6|6623.6|6633.6|6623.6|6633.6|6623.6|6633.2|6623.2|0
1626767820000|2021-07-20 07:57:00|6631.7|6625.7|6631.7|6625.7|6631.7|6625.7|6631.7|6625.7|0
1626767830000|2021-07-20 07:57:10|6631.8|6625.8|6631.7|6625.7|6631.8|6625.8|6631.7|6625.7|0
1626767840000|2021-07-20 07:57:20|6631.2|6625.2|6630|6624|6631.2|6625.2|6630|6624|0
1626767850000|2021-07-20 07:57:30|6630.1|6624.1|6630|6624|6630.1|6624.1|6630|6624|0
1626767890000|2021-07-20 07:58:10|6629.9|6623.9|6630|6624|6630|6624|6629.9|6623.9|0
1626767900000|2021-07-20 07:58:20|6630.3|6624.3|6631.7|6625.7|6633.6|6625.7|6630.3|6622.6|0
1626767910000|2021-07-20 07:58:30|6632.1|6626.1|6632.1|6626.1|6632.1|6626.1|6632.1|6626.1|0
1626767920000|2021-07-20 07:58:40|6633.6|6623.6|6632.6|6626.6|6633.6|6626.6|6630.7|6623.6|0
1626767930000|2021-07-20 07:58:50|6632.5|6626.5|6634.6|6628.6|6634.6|6628.6|6632.5|6626.5|0
1626767950000|2021-07-20 07:59:10|6635|6629|6635|6629|6635|6629|6635|6629|0
1626767960000|2021-07-20 07:59:20|6635.1|6629.1|6635.5|6629.5|6635.5|6629.5|6635.1|6629.1|0
1626767970000|2021-07-20 07:59:30|6635.1|6629.1|6635.1|6629.1|6635.1|6629.1|6635.1|6629.1|0
1626767980000|2021-07-20 07:59:40|6635.2|6629.2|6639.7|6633.7|6640.1|6634.1|6635.2|6629.2|0
1626767990000|2021-07-20 07:59:50|6639.2|6633.2|6633.5|6627.5|6639.2|6633.2|6633.5|6625.6|0
1626768000000|2021-07-20 08:00:00|6633.1|6627.1|6633.1|6627.1|6635|6627.1|6632.7|6624.2|0
1626768020000|2021-07-20 08:00:20|6635.6|6625.6|6633.1|6627.1|6635.6|6627.1|6633.1|6625|0
1626768030000|2021-07-20 08:00:30|6634.2|6624.2|6634.6|6624.6|6634.6|6624.6|6634.2|6624.2|0
1626768040000|2021-07-20 08:00:40|6631.7|6625.7|6632.1|6626.1|6632.1|6626.1|6631.7|6625.7|0
1626768050000|2021-07-20 08:00:50|6634.2|6624.2|6634.6|6624.6|6634.6|6624.6|6634.2|6624.2|0
1626768060000|2021-07-20 08:01:00|6633.1|6627.1|6634.1|6628.1|6636.6|6628.1|6633.1|6625.2|0
1626768070000|2021-07-20 08:01:10|6634.5|6628.5|6636.1|6630.1|6636.6|6630.1|6634.5|6626.6|0
1626768080000|2021-07-20 08:01:20|6636.2|6630.2|6637.7|6631.7|6637.7|6631.7|6636.2|6630.2|0
1626768090000|2021-07-20 08:01:30|6637.8|6631.8|6640.1|6634.1|6640.1|6634.1|6637.8|6631.8|0
1626768100000|2021-07-20 08:01:40|6640.4|6634.4|6640.6|6634.6|6640.7|6634.7|6640.1|6634.1|0
1626768110000|2021-07-20 08:01:50|6640.9|6634.9|6641.1|6635.1|6641.1|6635.1|6640.9|6634.9|0
1626768120000|2021-07-20 08:02:00|6640.7|6634.7|6641.2|6635.2|6641.2|6635.2|6640.7|6634.7|0
1626768150000|2021-07-20 08:02:30|6641.7|6635.7|6641.7|6635.7|6641.8|6635.8|6641.6|6635.6|0
1626768170000|2021-07-20 08:02:50|6641.4|6635.4|6640.2|6634.2|6641.4|6635.4|6639.4|6633.4|0
1626768180000|2021-07-20 08:03:00|6640.1|6634.1|6639.7|6633.7|6640.1|6634.1|6639.7|6633.7|0
1626768220000|2021-07-20 08:03:40|6639.2|6633.2|6639.2|6633.2|6639.2|6633.2|6639.2|6633.2|0
1626768230000|2021-07-20 08:03:50|6639.6|6633.6|6639.7|6633.7|6639.7|6633.7|6639.6|6633.6|0
1626768240000|2021-07-20 08:04:00|6639.2|6633.2|6639.2|6633.2|6639.2|6633.2|6639.2|6633.2|0
1626768250000|2021-07-20 08:04:10|6639.3|6633.3|6639.2|6633.2|6639.7|6633.7|6639.2|6633.2|0
1626768270000|2021-07-20 08:04:30|6639.7|6633.7|6639.7|6633.7|6639.7|6633.7|6639.7|6633.7|0
1626768300000|2021-07-20 08:05:00|||||||||1
1626768350000|2021-07-20 08:05:50|6633.7|6627.7|6637.7|6627.7|6637.7|6627.7|6633.7|6627.7|1
1626768360000|2021-07-20 08:06:00|6637.8|6627.8|6636.7|6630.7|6638.2|6630.7|6636.7|6627.8|0
1626768370000|2021-07-20 08:06:10|6637.5|6631.5|6638.2|6632.2|6638.2|6632.2|6637.2|6631.2|0
1626768380000|2021-07-20 08:06:20|6638.3|6632.3|6638|6632|6639.7|6633.7|6638|6632|0
1626768390000|2021-07-20 08:06:30|6637.7|6631.7|6635.7|6629.7|6637.7|6631.7|6635.4|6629.4|0
1626768400000|2021-07-20 08:06:40|6638.2|6628.2|6638.2|6628.2|6638.2|6628.2|6638.2|6628.2|0
1626768410000|2021-07-20 08:06:50|6636.3|6630.3|6637.2|6627.2|6637.5|6631|6636.3|6627.2|0
1626768420000|2021-07-20 08:07:00|6637.7|6627.7|6639|6629|6641.1|6629|6637.6|6626.1|0
1626768450000|2021-07-20 08:07:30|6640.1|6630.1|6637.6|6631.6|6640.1|6631.6|6637.6|6630.1|0
1626768460000|2021-07-20 08:07:40|6639.1|6629.1|6639.1|6629.1|6639.1|6629.1|6639.1|6629.1|0
1626768480000|2021-07-20 08:08:00|6637|6631|6636.6|6630.6|6637|6631|6636.6|6630.6|0
1626768500000|2021-07-20 08:08:20|6636.1|6630.1|6636.3|6630.3|6636.3|6630.3|6636.1|6630.1|0
1626768510000|2021-07-20 08:08:30|6636.6|6630.6|6636.6|6630.6|6636.6|6630.6|6636.6|6630.6|0
1626768520000|2021-07-20 08:08:40|6636.5|6630.5|6635.6|6629.6|6636.5|6630.5|6635.6|6629.6|0
1626768530000|2021-07-20 08:08:50|6638.5|6628.5|6635.1|6629.1|6638.5|6630|6635.1|6628.1|0
1626768540000|2021-07-20 08:09:00|6635.6|6629.6|6635.1|6629.1|6635.6|6629.6|6635.1|6629.1|0
1626768550000|2021-07-20 08:09:10|6635|6629|6634.6|6628.6|6635|6629|6634.1|6628.1|0
1626768560000|2021-07-20 08:09:20|6634.5|6628.5|6634.1|6628.1|6634.5|6628.5|6634.1|6628.1|0
1626768570000|2021-07-20 08:09:30|6634.3|6628.3|6634.6|6628.6|6634.6|6628.6|6634.3|6628.3|0
1626768580000|2021-07-20 08:09:40|6634.8|6628.8|6633.4|6627.4|6635.1|6629.1|6633.4|6627.4|0
1626768590000|2021-07-20 08:09:50|6633.3|6627.3|6630.4|6624.4|6633.3|6627.3|6630.4|6624.4|0
1626768600000|2021-07-20 08:10:00|6630.3|6624.3|6631.5|6625.5|6631.5|6625.5|6629.9|6623.9|0
1626768620000|2021-07-20 08:10:20|6631|6625|6629.4|6623.4|6631|6625|6629.4|6623.4|0
1626768650000|2021-07-20 08:10:50|6629.5|6623.5|6629.4|6623.4|6629.5|6623.5|6629.4|6623.4|0
1626768660000|2021-07-20 08:11:00|6629.3|6623.3|6629.5|6623.5|6629.5|6623.5|6629.3|6623.3|0
1626768670000|2021-07-20 08:11:10|6629.9|6623.9|6629.9|6623.9|6629.9|6623.9|6629.9|6623.9|0
1626768680000|2021-07-20 08:11:20|6630|6624|6637.5|6627.5|6637.5|6627.7|6630|6624|0
1626768690000|2021-07-20 08:11:30|6636.7|6626.7|6636.7|6626.7|6636.7|6626.7|6636.7|6626.7|0
1626768700000|2021-07-20 08:11:40|6636.6|6626.6|6635.7|6625.7|6638.6|6626.6|6632.6|6623.2|0
1626768710000|2021-07-20 08:11:50|6638.2|6623.2|6638.2|6623.2|6638.2|6623.2|6638.2|6623.2|0
1626768720000|2021-07-20 08:12:00|6636.7|6626.7|6637.2|6627.2|6637.2|6627.2|6636.7|6626.7|0
1626768740000|2021-07-20 08:12:20|6640.2|6625.2|6636.6|6630.6|6640.2|6631.3|6636.1|6625.2|0
1626768760000|2021-07-20 08:12:40|6639.1|6629.1|6639|6629|6639.1|6631|6637|6629|0
1626768770000|2021-07-20 08:12:50|6638.7|6628.7|6638.6|6632.6|6639.1|6632.6|6638.6|6628.7|1
1626768780000|2021-07-20 08:13:00|6639.1|6633.1|6639.1|6629.1|6639.1|6633.1|6639.1|6629.1|1
1626768800000|2021-07-20 08:13:20|6637.6|6627.6|6640.6|6625.6|6640.6|6627.6|6637.6|6625.6|0
1626768820000|2021-07-20 08:13:40|6640.2|6625.2|6637.1|6627.1|6640.2|6627.1|6636.7|6625.2|0
1626768850000|2021-07-20 08:14:10|||||||||1
1626768880000|2021-07-20 08:14:40|6638.6|6628.6|6638.7|6628.7|6638.7|6628.7|6638.2|6628.2|0
1626768890000|2021-07-20 08:14:50|6636.8|6630.8|6639.7|6629.7|6639.7|6630.8|6636.8|6629.7|0
1626768900000|2021-07-20 08:15:00|6637.8|6631.8|6640.1|6630.1|6640.1|6631.8|6637.8|6629.7|0
1626768910000|2021-07-20 08:15:10|6639.7|6629.7|6639.7|6629.7|6639.7|6629.7|6639.7|6629.7|0
1626768920000|2021-07-20 08:15:20|6637.8|6631.8|6638.2|6632.2|6638.2|6632.2|6637.8|6631.8|0
1626768950000|2021-07-20 08:15:50|6637.8|6631.8|6637.8|6631.8|6637.8|6631.8|6637.8|6631.8|0
1626768960000|2021-07-20 08:16:00|6637.7|6631.7|6637.8|6631.8|6637.8|6631.8|6637.3|6631.3|0
1626768970000|2021-07-20 08:16:10|6638.2|6632.2|6638.2|6632.2|6638.2|6632.2|6638.2|6632.2|0
1626768980000|2021-07-20 08:16:20|6637.8|6631.8|6637.3|6631.3|6637.8|6631.8|6637.3|6631.3|0
1626769020000|2021-07-20 08:17:00|6637.8|6631.8|6637.3|6631.3|6637.8|6631.8|6637.3|6631.3|0
1626769030000|2021-07-20 08:17:10|6637.4|6631.4|6637.3|6631.3|6637.8|6631.8|6637.3|6631.3|0
1626769040000|2021-07-20 08:17:20|6637.8|6631.8|6636.8|6630.8|6637.8|6631.8|6636.8|6630.8|0
1626769070000|2021-07-20 08:17:50|6636.6|6630.6|6633.2|6623.2|6636.6|6630.6|6633.2|6623.2|1
1626769080000|2021-07-20 08:18:00|6633.3|6623.3|6632.6|6617.6|6636.2|6623.3|6627.7|6615.1|0
1626769090000|2021-07-20 08:18:10|6632.2|6617.2|6631.7|6616.7|6632.2|6617.2|6631.7|6616.7|0
1626769100000|2021-07-20 08:18:20|6632.1|6617.1|6632.7|6617.7|6633.2|6618.2|6632.1|6617.1|0
1626769110000|2021-07-20 08:18:30|6632.6|6617.6|6633.2|6618.2|6633.2|6618.2|6632.2|6617.2|0
1626769180000|2021-07-20 08:19:40|6627.3|6617.3|6627.7|6617.7|6627.7|6617.7|6627.3|6617.3|0
1626769200000|2021-07-20 08:20:00|6628.2|6618.2|6627.7|6617.7|6628.2|6618.2|6627.7|6617.7|0
1626769210000|2021-07-20 08:20:10|6625.2|6619.2|6625.6|6619.6|6625.6|6619.6|6625.2|6619.2|0
1626769220000|2021-07-20 08:20:20|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|6625.2|6619.2|0
1626769250000|2021-07-20 08:20:50|6625.6|6619.6|6625.6|6619.6|6625.6|6619.6|6625.6|6619.6|0
1626769260000|2021-07-20 08:21:00|6625.7|6619.7|6625.7|6619.7|6625.7|6619.7|6625.7|6619.7|0
1626769270000|2021-07-20 08:21:10|6626.1|6620.1|6626.1|6620.1|6626.1|6620.1|6626.1|6620.1|0
1626769290000|2021-07-20 08:21:30|6628.4|6618.4|6625.2|6619.2|6628.4|6619.2|6625.2|6618.4|0
1626769320000|2021-07-20 08:22:00|6625.7|6619.7|6625.2|6619.2|6625.7|6619.7|6625.2|6619.2|0
1626769330000|2021-07-20 08:22:10|6625.1|6619.1|6624.2|6618.2|6625.1|6619.1|6624.2|6618.2|0
1626769340000|2021-07-20 08:22:20|6623.7|6617.7|6623.7|6617.7|6623.7|6617.7|6623.7|6617.7|0
1626769350000|2021-07-20 08:22:30|6624.1|6618.1|6624.1|6618.1|6624.1|6618.1|6624.1|6618.1|0
1626769390000|2021-07-20 08:23:10|6623.2|6617.2|6620.7|6614.7|6623.2|6617.2|6620.7|6614.7|0
1626769400000|2021-07-20 08:23:20|6620.9|6614.9|6621.3|6615.3|6621.3|6615.3|6620.9|6614.9|1
1626769410000|2021-07-20 08:23:30|6620.9|6614.9|6620.8|6614.8|6620.9|6614.9|6620.8|6614.8|0
1626769420000|2021-07-20 08:23:40|6621.2|6615.2|6623.7|6613.7|6623.7|6616.6|6621.2|6613.7|1
1626769440000|2021-07-20 08:24:00|6623.3|6613.3|6621.4|6615.4|6623.3|6615.4|6621.4|6613.3|0
1626769450000|2021-07-20 08:24:10|6621.8|6615.8|6621.3|6611.3|6623.7|6615.8|6621.3|6611.3|0
1626769470000|2021-07-20 08:24:30|6621.7|6611.7|6623.6|6617.6|6623.6|6617.6|6619.8|6611.7|0
1626769480000|2021-07-20 08:24:40|6625.7|6615.7|6624.2|6618.2|6627.1|6618.2|6624.2|6615.7|0
1626769490000|2021-07-20 08:24:50|6625.3|6615.3|6625.7|6615.7|6625.7|6617.2|6623.2|6614.9|0
1626769500000|2021-07-20 08:25:00|6625.3|6615.3|6625.7|6615.7|6626.2|6616.2|6625.3|6615.3|0
1626769520000|2021-07-20 08:25:20|6625.8|6615.8|6626.2|6616.2|6626.2|6616.2|6625.8|6615.8|0
1626769530000|2021-07-20 08:25:30|6625.7|6615.7|6625.7|6615.7|6625.7|6615.7|6625.7|6615.7|0
1626769550000|2021-07-20 08:25:50|6626.2|6616.2|6622.4|6607.4|6626.2|6616.2|6620.4|6607|1
1626769560000|2021-07-20 08:26:00|6622.3|6607.3|6623.1|6608.1|6623.1|6608.1|6621.7|6606.7|0
1626769570000|2021-07-20 08:26:10|6622.7|6607.7|6623.7|6608.7|6623.7|6608.7|6622.7|6607.7|0
1626769580000|2021-07-20 08:26:20|6624.3|6609.3|6623.2|6608.2|6624.3|6609.3|6623.2|6608.2|0
1626769590000|2021-07-20 08:26:30|6624.6|6609.6|6624.6|6609.6|6624.6|6609.6|6624.2|6609.2|0
1626769600000|2021-07-20 08:26:40|6624.2|6609.2|6624.3|6609.3|6624.6|6609.6|6624.2|6609.2|0
1626769610000|2021-07-20 08:26:50|6624.7|6609.7|6620.3|6610.3|6625.7|6613|6620.2|6608.8|0
1626769620000|2021-07-20 08:27:00|6620.7|6610.7|6620.8|6610.8|6624.8|6610.8|6620.7|6609|0
1626769630000|2021-07-20 08:27:10|6623.2|6608.2|6617.2|6607.2|6623.7|6608.7|6617.2|6607.2|0
1626769640000|2021-07-20 08:27:20|6616.7|6606.7|6619.2|6604.2|6620.2|6606.7|6614.7|6603.6|0
1626769650000|2021-07-20 08:27:30|6620.2|6605.2|6619.4|6609.4|6622.2|6609.4|6617.4|6604.7|0
1626769660000|2021-07-20 08:27:40|6618.3|6608.3|6619.1|6609.1|6622.2|6609.7|6618.3|6607.2|0
1626769670000|2021-07-20 08:27:50|6618.7|6608.7|6618.7|6608.7|6618.7|6608.7|6618.7|6608.7|0
1626769680000|2021-07-20 08:28:00|6623.2|6608.2|6620.6|6610.6|6624.7|6611.2|6620.6|6608.2|0
1626769690000|2021-07-20 08:28:10|6620.2|6610.2|6620.2|6605.2|6620.6|6610.2|6620.2|6605.2|0
1626769700000|2021-07-20 08:28:20|6620.7|6605.7|6619.7|6604.7|6620.7|6605.7|6619.7|6604.7|0
1626769720000|2021-07-20 08:28:40|6619.8|6604.8|6620.2|6605.2|6620.2|6605.2|6619.8|6604.8|0
1626769730000|2021-07-20 08:28:50|6620.1|6605.1|6614.2|6604.2|6620.2|6605.2|6614.2|6602.2|0
1626769740000|2021-07-20 08:29:00|6611.2|6605.2|6617.2|6607.2|6620.2|6607.2|6610.8|6603.3|0
1626769750000|2021-07-20 08:29:10|6617.1|6607.1|6616.2|6601.2|6617.1|6607.1|6616.2|6601.2|0
1626769760000|2021-07-20 08:29:20|6613.2|6603.2|6615.2|6600.2|6616.2|6603.2|6612.2|6600.2|0
1626769770000|2021-07-20 08:29:30|6615.7|6600.7|6614.2|6604.2|6616.2|6604.2|6614.2|6600.7|0
1626769780000|2021-07-20 08:29:40|6613.7|6603.7|6615.2|6600.2|6617.2|6606|6612|6600.2|0
1626769800000|2021-07-20 08:30:00|6615.7|6600.7|6620.7|6605.7|6620.7|6605.7|6614.9|6600.7|0
1626769810000|2021-07-20 08:30:10|6620.2|6605.2|6620.7|6605.7|6620.7|6605.7|6620.2|6605.2|0
1626769820000|2021-07-20 08:30:20|6620.6|6605.6|6620.7|6605.7|6620.7|6605.7|6620.6|6605.6|0
1626769830000|2021-07-20 08:30:30|6620.6|6605.6|6617.2|6607.2|6620.6|6607.2|6617.2|6605.6|0
1626769840000|2021-07-20 08:30:40|6617.1|6607.1|6617.2|6607.2|6617.2|6607.2|6616.7|6606.7|0
1626769850000|2021-07-20 08:30:50|6619.9|6604.9|6620.2|6605.2|6620.7|6605.7|6619.9|6604.9|0
1626769860000|2021-07-20 08:31:00|6617.6|6607.6|6619.2|6604.2|6620.2|6607.6|6617.2|6603.8|0
1626769870000|2021-07-20 08:31:10|6619.3|6604.3|6619.2|6609.2|6620.2|6609.6|6617|6603.9|0
1626769880000|2021-07-20 08:31:20|6619.1|6609.1|6624.2|6609.2|6624.2|6611.6|6619.1|6607.3|0
1626769890000|2021-07-20 08:31:30|6623.8|6613.8|6619.3|6609.3|6623.8|6613.8|6617.7|6609.3|0
1626769900000|2021-07-20 08:31:40|6618.2|6608.2|6618.2|6608.2|6618.2|6608.2|6618.2|6608.2|0
1626769910000|2021-07-20 08:31:50|6620.6|6605.6|6613.2|6607.2|6620.6|6609.2|6613.2|6605.6|0
1626769920000|2021-07-20 08:32:00|6614.2|6604.2|6619.2|6604.2|6619.6|6604.6|6614.2|6602|0
1626769930000|2021-07-20 08:32:10|6618.7|6603.7|6618.2|6603.2|6618.7|6603.7|6617.7|6602.7|0
1626769940000|2021-07-20 08:32:20|6619.7|6604.7|6619.7|6604.7|6619.7|6604.7|6619.7|6604.7|0
1626769950000|2021-07-20 08:32:30|6619.2|6604.2|6619.2|6604.2|6619.7|6604.7|6619.2|6604.2|0
1626769960000|2021-07-20 08:32:40|6618.4|6603.4|6619.2|6604.2|6619.2|6604.2|6618.4|6603.4|0
1626769970000|2021-07-20 08:32:50|6613.3|6607.3|6613.6|6598.6|6613.6|6607.3|6610.6|6597.8|0
1626769980000|2021-07-20 08:33:00|6613.7|6598.7|6612.7|6597.7|6614.1|6599.1|6612.3|6597.3|0
1626769990000|2021-07-20 08:33:10|6613.6|6598.6|6612.8|6597.8|6613.6|6600.6|6610.6|6597.8|0
1626770000000|2021-07-20 08:33:20|6609.8|6599.8|6615.8|6605.8|6616.4|6607.8|6609.8|6598.6|0
1626770010000|2021-07-20 08:33:30|6615.9|6605.9|6616.8|6606.8|6617.2|6607.2|6615.9|6605.9|0
1626770040000|2021-07-20 08:34:00|6616.3|6606.3|6616.8|6606.8|6616.8|6606.8|6616.3|6606.3|0
1626770050000|2021-07-20 08:34:10|6617.2|6607.2|6616.8|6606.8|6617.2|6607.2|6616.8|6606.8|0
1626770080000|2021-07-20 08:34:40|6620.7|6605.7|6613|6607|6620.7|6608.5|6613|6604.8|0
1626770090000|2021-07-20 08:34:50|6614.9|6604.9|6620|6605|6620.2|6605.3|6614.9|6604.2|0
1626770100000|2021-07-20 08:35:00|6619.7|6604.7|6622.7|6607.7|6622.8|6607.8|6616.3|6604.7|0
1626770110000|2021-07-20 08:35:10|6622.2|6607.2|6622.3|6607.3|6622.3|6607.3|6621.8|6606.8|0
1626770130000|2021-07-20 08:35:30|6619.8|6609.8|6622.8|6607.8|6622.8|6609.8|6619.8|6607.4|0
1626770140000|2021-07-20 08:35:40|6618.6|6612.6|6620.8|6610.8|6623.8|6612.6|6618.6|6608.8|0
1626770160000|2021-07-20 08:36:00|6622.8|6607.8|6620.8|6610.8|6623.8|6611.2|6619.8|6607.8|0
1626770170000|2021-07-20 08:36:10|6620.9|6610.9|6622.3|6612.3|6622.3|6613.4|6619.4|6610.9|0
1626770180000|2021-07-20 08:36:20|6622.4|6612.4|6623.2|6613.2|6625.8|6614.2|6619.4|6610.2|0
1626770190000|2021-07-20 08:36:30|6622.8|6612.8|6622.8|6612.8|6622.8|6612.8|6622.8|6612.8|0
1626770200000|2021-07-20 08:36:40|6622.4|6612.4|6621.8|6611.8|6622.7|6613.8|6619.8|6611.7|0
1626770210000|2021-07-20 08:36:50|6622.3|6612.3|6612.2|6606.2|6622.3|6612.3|6612.2|6606.2|1
1626770220000|2021-07-20 08:37:00|6612.3|6606.3|6611.3|6605.3|6612.3|6606.3|6611.3|6605.3|0
1626770230000|2021-07-20 08:37:10|6611.7|6605.7|6611.8|6605.8|6611.8|6605.8|6611.3|6605.3|0
1626770240000|2021-07-20 08:37:20|6611.9|6605.9|6612.3|6606.3|6612.3|6606.3|6611.9|6605.9|0
1626770250000|2021-07-20 08:37:30|6611.8|6605.8|6611.9|6605.9|6611.9|6605.9|6611.8|6605.8|0
1626770260000|2021-07-20 08:37:40|6611.6|6605.6|6611.8|6605.8|6611.8|6605.8|6611.6|6605.6|0
1626770270000|2021-07-20 08:37:50|6611.9|6605.9|6611.3|6605.3|6611.9|6605.9|6611.3|6605.3|0
1626770280000|2021-07-20 08:38:00|6610.9|6604.9|6607.9|6601.9|6610.9|6604.9|6606.8|6598.6|2
1626770290000|2021-07-20 08:38:10|6607.6|6601.6|6607.5|6601.5|6608|6602|6607.5|6601.5|0
1626770300000|2021-07-20 08:38:20|6607.9|6601.9|6608.9|6598.9|6609|6601.9|6607.9|6598.9|0
1626770310000|2021-07-20 08:38:30|6608.5|6598.5|6607.9|6601.9|6609|6601.9|6607.9|6598.5|0
1626770320000|2021-07-20 08:38:40|6607.5|6601.5|6607.5|6601.5|6609.8|6601.9|6606.4|6597.8|0
1626770330000|2021-07-20 08:38:50|6607.9|6601.9|6609|6603|6609.4|6603.4|6607.9|6601.9|0
1626770340000|2021-07-20 08:39:00|6609.4|6603.4|6608.4|6602.4|6609.9|6603.9|6607.6|6601.6|0
1626770350000|2021-07-20 08:39:10|6608.3|6602.3|6605.9|6595.9|6608.4|6602.4|6605.9|6591.4|0
1626770360000|2021-07-20 08:39:20|6604.6|6598.6|6606.2|6600.2|6607.5|6600.2|6604.6|6597.5|0
1626770370000|2021-07-20 08:39:30|6605.8|6599.8|6606.2|6600.2|6606.2|6600.2|6605.7|6599.7|0
1626770380000|2021-07-20 08:39:40|6608.6|6598.6|6608.6|6598.6|6608.6|6598.6|6608.6|6598.6|1
1626770390000|2021-07-20 08:39:50|6609.4|6599.4|6608.3|6602.3|6609.8|6602.3|6608.3|6599.4|0
1626770400000|2021-07-20 08:40:00|6607.9|6601.9|6608.8|6602.8|6608.8|6602.8|6607.9|6601.9|0
1626770410000|2021-07-20 08:40:10|6608|6602|6608|6602|6608|6602|6608|6602|0
1626770420000|2021-07-20 08:40:20|6608.4|6602.4|6608.9|6602.9|6608.9|6602.9|6608.4|6602.4|0
1626770430000|2021-07-20 08:40:30|6609|6603|6609.5|6603.5|6609.5|6603.5|6609|6603|0
1626770440000|2021-07-20 08:40:40|6609.7|6603.7|6611.4|6601.4|6613.7|6603.7|6608.5|6598.4|2
1626770450000|2021-07-20 08:40:50|6611.5|6601.5|6611.9|6601.9|6611.9|6601.9|6611.5|6601.5|0
1626770460000|2021-07-20 08:41:00|6610|6604|6610.5|6604.5|6610.5|6604.5|6610|6604|0
1626770470000|2021-07-20 08:41:10|6610.9|6604.9|6610.9|6604.9|6610.9|6604.9|6610.9|6604.9|0
1626770480000|2021-07-20 08:41:20|6618.9|6603.9|6611.3|6605.3|6620|6609|6611.3|6603.9|1
1626770490000|2021-07-20 08:41:30|6611.7|6605.7|6611.7|6605.7|6611.7|6605.7|6611.7|6605.7|0
1626770500000|2021-07-20 08:41:40|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|0
1626770510000|2021-07-20 08:41:50|6612.9|6606.9|6615.3|6605.3|6615.8|6606.9|6612.9|6605.3|0
1626770520000|2021-07-20 08:42:00|6613.2|6607.2|6619.2|6604.2|6619.2|6607.2|6613.2|6603.8|0
1626770530000|2021-07-20 08:42:10|6616.6|6606.6|6619.6|6604.6|6619.6|6606.6|6616.6|6604.1|0
1626770540000|2021-07-20 08:42:20|6615.4|6609.4|6624|6609|6624|6611.4|6615.4|6609|0
1626770550000|2021-07-20 08:42:30|6621.6|6611.6|6624.9|6614.9|6625.5|6614.9|6621.6|6610.5|0
1626770560000|2021-07-20 08:42:40|6625|6615|6623|6617|6628.5|6617.6|6623|6613.5|0
1626770570000|2021-07-20 08:42:50|6622.8|6616.8|6619.3|6613.3|6622.8|6616.8|6619.3|6611.5|1
1626770580000|2021-07-20 08:43:00|6619.2|6613.2|6620|6614|6622.1|6614.2|6618.5|6612.1|0
1626770600000|2021-07-20 08:43:20|6619.5|6613.5|6619.5|6613.5|6619.5|6613.5|6619.5|6613.5|0
1626770610000|2021-07-20 08:43:30|6621.7|6611.7|6619.8|6613.8|6622.1|6613.8|6617.5|6611.5|0
1626770620000|2021-07-20 08:43:40|6619.5|6613.5|6622.1|6612.1|6622.1|6613.6|6619.5|6612.1|0
1626770630000|2021-07-20 08:43:50|6621.2|6611.2|6622.3|6612.3|6622.3|6613.7|6619.7|6611.2|0
1626770640000|2021-07-20 08:44:00|6622.2|6612.2|6622.8|6612.8|6622.8|6612.8|6622.2|6612.2|0
1626770650000|2021-07-20 08:44:10|6621|6615|6624.8|6614.8|6624.8|6617.8|6621|6614.2|0
1626770670000|2021-07-20 08:44:30|6625.2|6615.2|6625.2|6615.2|6625.2|6615.2|6625.2|6615.2|0
1626770690000|2021-07-20 08:44:50|6621.2|6611.2|6620.8|6610.8|6621.2|6611.2|6620.8|6610.8|0
1626770700000|2021-07-20 08:45:00|6624.3|6609.3|6623.2|6613.2|6624.3|6613.2|6621.7|6609.3|0
1626770710000|2021-07-20 08:45:10|6626.7|6611.7|6623.1|6613.1|6626.7|6615.2|6620.8|6611.7|0
1626770720000|2021-07-20 08:45:20|6614.3|6604.3|6616.2|6601.2|6616.8|6604.6|6614.3|6600.8|1
1626770730000|2021-07-20 08:45:30|6615.5|6600.5|6612.5|6602.5|6616.1|6602.5|6612.5|6600.5|0
1626770740000|2021-07-20 08:45:40|6612.1|6602.1|6611.6|6601.6|6612.1|6602.1|6611.6|6601.6|0
1626770760000|2021-07-20 08:46:00|6616.6|6601.1|6612.2|6602.2|6616.6|6603.3|6609.3|6601.1|0
1626770770000|2021-07-20 08:46:10|6611.8|6601.8|6609.4|6603.4|6612.8|6604.7|6609.4|6601.8|0
1626770780000|2021-07-20 08:46:20|6609.6|6603.6|6609.9|6603.9|6609.9|6603.9|6609.6|6603.6|0
1626770790000|2021-07-20 08:46:30|6609.1|6603.1|6609.9|6603.9|6609.9|6603.9|6609.1|6603.1|0
1626770800000|2021-07-20 08:46:40|6609.6|6603.6|6609.9|6603.9|6609.9|6603.9|6609.6|6603.6|0
1626770820000|2021-07-20 08:47:00|6609.6|6603.6|6609.6|6603.6|6609.6|6603.6|6609.6|6603.6|0
1626770840000|2021-07-20 08:47:20|6612.1|6602.1|6612.4|6602.4|6612.4|6602.4|6612.1|6602.1|0
1626770850000|2021-07-20 08:47:30|6612.1|6602.1|6609.6|6603.6|6612.1|6603.6|6609.6|6602.1|0
1626770860000|2021-07-20 08:47:40|6609.4|6603.4|6608.2|6593.2|6609.4|6603.4|6604.7|6592.3|1
1626770870000|2021-07-20 08:47:50|6608.6|6593.6|6608.2|6593.2|6608.7|6593.7|6608.2|6593.2|0
1626770880000|2021-07-20 08:48:00|6607.4|6592.4|6608.2|6593.2|6608.3|6595.1|6605.1|6592.4|0
1626770890000|2021-07-20 08:48:10|6608.1|6593.1|6605.7|6595.7|6608.4|6595.7|6605.3|6592.5|0
1626770900000|2021-07-20 08:48:20|6608.4|6593.4|6608.4|6593.4|6608.4|6593.4|6608.4|6593.4|0
1626770910000|2021-07-20 08:48:30|6608.3|6593.3|6608.3|6593.3|6608.3|6593.3|6608.3|6593.3|0
1626770930000|2021-07-20 08:48:50|6606.7|6596.7|6608|6602|6608|6602|6605.9|6596.7|0
1626770940000|2021-07-20 08:49:00|6607.9|6601.9|6607.5|6601.5|6607.9|6601.9|6607.1|6601.1|0
1626770950000|2021-07-20 08:49:10|6607.1|6601.1|6607.1|6601.1|6607.1|6601.1|6607.1|6601.1|0
1626770990000|2021-07-20 08:49:50|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|6607.5|6601.5|0
1626771000000|2021-07-20 08:50:00|6608.3|6602.3|6608.3|6602.3|6608.3|6602.3|6608.3|6602.3|0
1626771010000|2021-07-20 08:50:10|6607.9|6601.9|6607.9|6601.9|6607.9|6601.9|6607.9|6601.9|0
1626771070000|2021-07-20 08:51:10|6609.7|6603.7|6609.7|6603.7|6609.7|6603.7|6609.7|6603.7|0
1626771090000|2021-07-20 08:51:30|6608.1|6602.1|6608.1|6602.1|6608.1|6602.1|6608.1|6602.1|0
1626771100000|2021-07-20 08:51:40|6607.7|6601.7|6607.1|6601.1|6607.9|6601.9|6607.1|6601.1|0
1626771110000|2021-07-20 08:51:50|6606.6|6600.6|6606.6|6600.6|6606.6|6600.6|6606.6|6600.6|0
1626771130000|2021-07-20 08:52:10|6605.4|6595.4|6603.2|6593.2|6605.4|6596.5|6602.5|6593.2|1
1626771140000|2021-07-20 08:52:20|6603.6|6593.6|6604.5|6594.5|6604.5|6594.5|6603.6|6593.6|0
1626771150000|2021-07-20 08:52:30|6604.1|6594.1|6605.8|6595.8|6605.8|6595.8|6604.1|6594.1|0
1626771190000|2021-07-20 08:53:10|6605.4|6595.4|6605.4|6595.4|6605.4|6595.4|6605.4|6595.4|0
1626771210000|2021-07-20 08:53:30|6605|6595|6615.9|6600.9|6615.9|6602.9|6605|6595|1
1626771220000|2021-07-20 08:53:40|6613.3|6603.3|6613.3|6603.3|6613.3|6603.3|6613.3|6603.3|0
1626771240000|2021-07-20 08:54:00|6613.2|6603.2|6611.7|6596.7|6613.2|6603.2|6611.7|6596.7|1
1626771260000|2021-07-20 08:54:20|6609.3|6599.3|6609.3|6599.3|6609.3|6599.3|6609.3|6599.3|0
1626771270000|2021-07-20 08:54:30|6611.9|6596.9|6609.7|6599.7|6612.3|6599.7|6609.7|6596.9|0
1626771280000|2021-07-20 08:54:40|6609.3|6599.3|6610.2|6600.2|6612.9|6600.4|6609.2|6597.9|0
1626771290000|2021-07-20 08:54:50|6609.3|6599.3|6609.9|6599.9|6609.9|6599.9|6609.3|6599.3|0
1626771310000|2021-07-20 08:55:10|6610.9|6600.9|6610.9|6600.9|6610.9|6600.9|6610.9|6600.9|0
1626771320000|2021-07-20 08:55:20|6611.1|6601.1|6613.3|6603.3|6613.3|6603.3|6611.1|6601.1|0
1626771330000|2021-07-20 08:55:30|6614.5|6604.5|6615.3|6605.3|6615.3|6605.3|6614.5|6604.5|0
1626771360000|2021-07-20 08:56:00|6615.2|6605.2|6615.3|6605.3|6615.3|6605.3|6614.8|6604.8|0
1626771370000|2021-07-20 08:56:10|6615.2|6605.2|6615.2|6605.2|6615.2|6605.2|6615.2|6605.2|0
1626771380000|2021-07-20 08:56:20|6614.8|6604.8|6614.8|6604.8|6614.8|6604.8|6614.8|6604.8|0
1626771400000|2021-07-20 08:56:40|6612.3|6606.3|6612.3|6606.3|6612.3|6606.3|6612.3|6606.3|0
1626771410000|2021-07-20 08:56:50|6614.8|6604.8|6614.8|6604.8|6614.8|6604.8|6614.8|6604.8|0
1626771430000|2021-07-20 08:57:10|6612.7|6606.7|6611.8|6601.8|6614.7|6606.7|6611.8|6601.8|0
1626771440000|2021-07-20 08:57:20|6609.9|6603.9|6613.9|6603.9|6613.9|6604.4|6609.9|6603.9|0
1626771450000|2021-07-20 08:57:30|6613.8|6603.8|6614.6|6604.6|6614.7|6604.7|6613.8|6603.8|0
1626771460000|2021-07-20 08:57:40|6613.9|6603.9|6615.2|6609.2|6615.2|6609.2|6613.9|6603.9|0
1626771480000|2021-07-20 08:58:00|6614.8|6608.8|6617.5|6611.5|6617.5|6611.5|6614.8|6608.8|0
1626771490000|2021-07-20 08:58:10|6616.5|6610.5|6615.7|6605.7|6616.5|6610.5|6614.8|6605.7|1
1626771500000|2021-07-20 08:58:20|6613.8|6603.8|6611.8|6605.8|6614.2|6605.8|6611.7|6603.8|0
1626771510000|2021-07-20 08:58:30|6611.3|6605.3|6613.8|6603.8|6613.8|6605.3|6611.3|6603.8|0
1626771530000|2021-07-20 08:58:50|6611.9|6605.9|6615.2|6605.2|6615.2|6606.5|6611.9|6605.2|0
1626771540000|2021-07-20 08:59:00|6613.7|6607.7|6616.5|6610.5|6616.5|6610.5|6613.7|6607.7|0
1626771550000|2021-07-20 08:59:10|6616.6|6610.6|6617|6611|6617|6611|6616.6|6610.6|0
1626771560000|2021-07-20 08:59:20|6616.6|6610.6|6616.6|6610.6|6616.6|6610.6|6616.6|6610.6|0
1626771570000|2021-07-20 08:59:30|6616.5|6610.5|6617.3|6611.3|6617.3|6611.3|6616.5|6610.5|0
1626771580000|2021-07-20 08:59:40|6617|6611|6617|6611|6617.3|6611.3|6617|6611|1
1626771600000|2021-07-20 09:00:00|6617.5|6611.5|6617.1|6611.1|6617.5|6611.5|6617.1|6611.1|1
1626771610000|2021-07-20 09:00:10|6617.5|6611.5|6617.5|6611.5|6617.5|6611.5|6617.5|6611.5|0
1626771630000|2021-07-20 09:00:30|6617.1|6611.1|6617.1|6611.1|6617.1|6611.1|6617.1|6611.1|0
1626771640000|2021-07-20 09:00:40|6617.6|6611.6|6618.6|6612.6|6618.6|6612.6|6617.6|6611.6|1
1626771650000|2021-07-20 09:00:50|6618.1|6612.1|6618.1|6612.1|6618.1|6612.1|6618.1|6612.1|5
1626771660000|2021-07-20 09:01:00|6618.5|6612.5|6618.5|6612.5|6618.5|6612.5|6618.5|6612.5|0
1626771710000|2021-07-20 09:01:50|6617.8|6611.8|6617.8|6611.8|6617.8|6611.8|6617.5|6611.5|0
1626771720000|2021-07-20 09:02:00|6618|6612|6619.2|6613.2|6619.2|6613.2|6618|6612|0
1626771740000|2021-07-20 09:02:20|6617.8|6611.8|6617.4|6611.4|6617.8|6611.8|6617.4|6611.4|0
1626771750000|2021-07-20 09:02:30|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|6618.2|6612.2|0
1626771760000|2021-07-20 09:02:40|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|6617.7|6611.7|0
1626771800000|2021-07-20 09:03:20|6617.3|6611.3|6617.3|6611.3|6617.3|6611.3|6617.3|6611.3|0
1626771820000|2021-07-20 09:03:40|6617.2|6611.2|6617.1|6607.1|6618.6|6611.2|6616.8|6607.1|0
1626771830000|2021-07-20 09:03:50|6616.7|6606.7|6617.1|6607.1|6617.1|6607.1|6616.7|6606.7|0
1626771840000|2021-07-20 09:04:00|6617.4|6607.4|6617.4|6607.4|6617.4|6607.4|6617.1|6607.1|0
1626771860000|2021-07-20 09:04:20|6616.2|6606.2|6616.2|6606.2|6616.2|6606.2|6616.2|6606.2|0
1626771880000|2021-07-20 09:04:40|6614.3|6608.3|6615.8|6609.8|6616.2|6610.2|6614.3|6608.3|0
1626771890000|2021-07-20 09:04:50|6617.3|6607.3|6615.8|6609.8|6617.3|6609.8|6615.8|6607.3|0
1626771900000|2021-07-20 09:05:00|6617.7|6607.7|6616.2|6606.2|6617.7|6607.7|6616.2|6606.2|0
1626771910000|2021-07-20 09:05:10|6616.9|6606.9|6616.9|6606.9|6617.3|6607.3|6616.9|6606.9|0
1626771940000|2021-07-20 09:05:40|6616.5|6606.5|6617.3|6607.3|6617.3|6607.3|6616.5|6606.5|0
1626771960000|2021-07-20 09:06:00|6615.4|6609.4|6615.8|6609.8|6617.7|6609.8|6615.4|6607.3|0
1626771970000|2021-07-20 09:06:10|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|6616.2|6610.2|0
1626771990000|2021-07-20 09:06:30|6615.8|6609.8|6616.2|6606.2|6616.2|6609.8|6615.8|6606.2|0
1626772010000|2021-07-20 09:06:50|6615.4|6605.4|6613.7|6603.7|6616.4|6605.4|6613.7|6600.7|0
1626772020000|2021-07-20 09:07:00|6614.4|6604.4|6616|6601|6617.3|6604.4|6614.3|6601|0
1626772030000|2021-07-20 09:07:10|6615.7|6605.7|6613.8|6607.8|6615.7|6608.2|6613.8|6605.7|0
1626772040000|2021-07-20 09:07:20|6617.2|6602.2|6617.2|6602.2|6617.2|6602.2|6617.2|6602.2|0
1626772050000|2021-07-20 09:07:30|6616|6601|6612.9|6602.9|6616.4|6603|6612.9|6600.4|0
1626772060000|2021-07-20 09:07:40|6613.2|6607.2|6614.2|6608.2|6614.7|6608.2|6613.2|6604.7|0
1626772070000|2021-07-20 09:07:50|6614.3|6608.3|6615.1|6609.1|6615.1|6609.1|6614.3|6608.3|1
1626772080000|2021-07-20 09:08:00|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|6615.2|6609.2|0
1626772100000|2021-07-20 09:08:20|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|0
1626772130000|2021-07-20 09:08:50|6615.2|6609.2|6614.7|6608.7|6615.2|6609.2|6614.7|6608.7|0
1626772140000|2021-07-20 09:09:00|6614.8|6608.8|6618.6|6612.6|6618.6|6612.6|6614.8|6608.8|2
1626772150000|2021-07-20 09:09:10|6618.1|6612.1|6618.1|6612.1|6618.5|6612.5|6618.1|6612.1|0
1626772170000|2021-07-20 09:09:30|6617.1|6611.1|6617.1|6611.1|6617.1|6611.1|6617.1|6611.1|0
1626772180000|2021-07-20 09:09:40|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|0
1626772190000|2021-07-20 09:09:50|6617.1|6611.1|6616.7|6610.7|6617.5|6611.5|6616.7|6610.7|0
1626772200000|2021-07-20 09:10:00|6617.5|6611.5|6618.5|6612.5|6618.5|6612.5|6617.5|6611.5|0
1626772210000|2021-07-20 09:10:10|6618|6612|6616.8|6606.8|6618|6612|6616.8|6606.8|0
1626772220000|2021-07-20 09:10:20|6616.4|6606.4|6618.8|6603.8|6618.8|6606.4|6616.4|6603.4|0
1626772230000|2021-07-20 09:10:30|6616.8|6606.8|6616.3|6606.3|6616.8|6606.8|6616.3|6606.3|0
1626772240000|2021-07-20 09:10:40|6616.8|6606.8|6617|6611|6617|6611|6615.8|6606.8|0
1626772250000|2021-07-20 09:10:50|6618.1|6608.1|6615.5|6609.5|6618.1|6609.9|6615.5|6608.1|0
1626772260000|2021-07-20 09:11:00|6615.6|6609.6|6615.6|6609.6|6615.6|6609.6|6615.6|6609.6|0
1626772270000|2021-07-20 09:11:10|6615.9|6609.9|6615.9|6609.9|6615.9|6609.9|6615.5|6609.5|0
1626772280000|2021-07-20 09:11:20|6615|6609|6614.6|6608.6|6615|6609|6614.6|6608.6|0
1626772310000|2021-07-20 09:11:50|6616.5|6606.5|6616.1|6606.1|6616.5|6606.5|6616.1|6606.1|0
1626772320000|2021-07-20 09:12:00|6615.7|6605.7|6616.1|6606.1|6616.1|6606.1|6615.7|6605.7|0
1626772350000|2021-07-20 09:12:30|6614.6|6608.6|6615.4|6609.4|6615.4|6609.4|6614.6|6608.6|0
1626772360000|2021-07-20 09:12:40|6614.6|6608.6|6615|6609|6615|6609|6614.6|6608.6|1
1626772370000|2021-07-20 09:12:50|6615.5|6609.5|6615.5|6609.5|6615.5|6609.5|6615.5|6609.5|0
1626772380000|2021-07-20 09:13:00|6615.4|6609.4|6614.6|6608.6|6615.4|6609.4|6614.6|6608.6|0
1626772390000|2021-07-20 09:13:10|6615|6609|6615|6609|6615|6609|6615|6609|0
1626772400000|2021-07-20 09:13:20|6615.1|6609.1|6617.4|6611.4|6617.4|6611.4|6615|6609|0
1626772410000|2021-07-20 09:13:30|6617|6611|6617|6611|6617|6611|6617|6611|0
1626772420000|2021-07-20 09:13:40|6616.8|6610.8|6616.8|6610.8|6616.8|6610.8|6616.8|6610.8|0
1626772430000|2021-07-20 09:13:50|6616|6610|6616|6610|6616|6610|6616|6610|0
1626772440000|2021-07-20 09:14:00|6616.5|6610.5|6616.5|6610.5|6616.5|6610.5|6616.1|6610.1|0
1626772450000|2021-07-20 09:14:10|6616.1|6610.1|6616.1|6610.1|6616.1|6610.1|6615.7|6609.7|0
1626772480000|2021-07-20 09:14:40|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|6615.7|6609.7|0
1626772490000|2021-07-20 09:14:50|6615.6|6609.6|6616.1|6606.1|6616.1|6609.6|6615.2|6605.7|1
1626772500000|2021-07-20 09:15:00|6616.5|6606.5|6616.5|6606.5|6616.5|6606.5|6616.5|6606.5|0
1626772520000|2021-07-20 09:15:20|6616.1|6606.1|6614.6|6608.6|6616.5|6608.6|6614.6|6606.1|0
1626772540000|2021-07-20 09:15:40|6614.7|6608.7|6614.6|6608.6|6614.7|6608.7|6614.6|6608.6|0
1626772550000|2021-07-20 09:15:50|6614.7|6608.7|6614.6|6608.6|6614.7|6608.7|6614.6|6608.6|0
1626772570000|2021-07-20 09:16:10|6614.7|6608.7|6615.6|6609.6|6615.6|6609.6|6614.7|6608.7|0
1626772610000|2021-07-20 09:16:50|6615.1|6609.1|6614.7|6608.7|6615.1|6609.1|6614.7|6608.7|0
1626772620000|2021-07-20 09:17:00|6615.1|6609.1|6615.8|6609.8|6616.5|6610.5|6613.5|6607.5|2
1626772630000|2021-07-20 09:17:10|6616.3|6610.3|6618|6612|6618|6612|6616.3|6610.3|1
1626772740000|2021-07-20 09:19:00|6618.8|6612.8|6619.3|6613.3|6619.8|6613.8|6618.5|6612.5|0
1626772750000|2021-07-20 09:19:10|6618.7|6612.7|6619.4|6609.4|6619.5|6612.7|6618|6609.4|0
1626772800000|2021-07-20 09:20:00|6618.3|6612.3|6618.3|6612.3|6618.3|6612.3|6618.3|6612.3|0
1626772810000|2021-07-20 09:20:10|6617.9|6611.9|6617.9|6611.9|6617.9|6611.9|6617.9|6611.9|0
1626772830000|2021-07-20 09:20:30|6618.1|6608.1|6618.1|6608.1|6618.1|6608.1|6618.1|6608.1|0
1626772840000|2021-07-20 09:20:40|6619.4|6609.4|6618.3|6612.3|6619.4|6612.3|6618.3|6609.4|0
1626772850000|2021-07-20 09:20:50|6618.2|6612.2|6617.8|6611.8|6618.2|6612.2|6617.8|6611.8|0
1626772860000|2021-07-20 09:21:00|6617.6|6611.6|6617.9|6611.9|6618.3|6612.3|6616.3|6610.3|1
1626772870000|2021-07-20 09:21:10|6616.4|6610.4|6615.9|6609.9|6616.4|6610.4|6615.9|6609.9|0
1626772880000|2021-07-20 09:21:20|6616.9|6610.9|6616.8|6610.8|6617.2|6611.2|6616.8|6610.8|0
1626772890000|2021-07-20 09:21:30|6616.4|6610.4|6616.1|6610.1|6616.4|6610.4|6616.1|6610.1|0
1626772900000|2021-07-20 09:21:40|6615.7|6609.7|6613.2|6607.2|6615.7|6609.7|6613.2|6607.2|1
1626772920000|2021-07-20 09:22:00|6613.9|6607.9|6613.9|6607.9|6613.9|6607.9|6613.9|6607.9|0
1626772960000|2021-07-20 09:22:40|||||||||2
1626772970000|2021-07-20 09:22:50|6613.8|6607.8|6613.4|6607.4|6613.8|6607.8|6613.4|6607.4|0
1626773060000|2021-07-20 09:24:20|6612.3|6606.3|6612.3|6606.3|6612.3|6606.3|6612.3|6606.3|1
1626773070000|2021-07-20 09:24:30|6611.5|6605.5|6612.9|6602.9|6613.4|6605.5|6611.5|6602.5|0
1626773080000|2021-07-20 09:24:40|6612.5|6602.5|6612.5|6602.5|6612.9|6602.9|6612.5|6602.5|0
1626773090000|2021-07-20 09:24:50|6609.1|6603.1|6609.1|6603.1|6609.1|6603.1|6609.1|6603.1|0
1626773120000|2021-07-20 09:25:20|6608.6|6602.6|6608.6|6602.6|6608.6|6602.6|6608.6|6602.6|0
1626773130000|2021-07-20 09:25:30|6608.5|6602.5|6608.5|6602.5|6608.5|6602.5|6608.5|6602.5|0
1626773140000|2021-07-20 09:25:40|6608.4|6602.4|6608|6602|6608.4|6602.4|6608|6602|0
1626773150000|2021-07-20 09:25:50|6606|6600|6606|6600|6606|6600|6606|6600|1
1626773160000|2021-07-20 09:26:00|6606.4|6600.4|6605.6|6599.6|6606.4|6600.4|6605.6|6599.6|0
1626773170000|2021-07-20 09:26:10|6605.5|6599.5|6604.6|6594.6|6607|6599.5|6604.6|6594.6|0
1626773180000|2021-07-20 09:26:20|6605|6595|6605|6595|6605|6596|6602|6595|0
1626773190000|2021-07-20 09:26:30|6605.8|6595.8|6604.9|6598.9|6605.8|6598.9|6603.9|6595.8|0
1626773200000|2021-07-20 09:26:40|6604.4|6598.4|6604.4|6598.4|6604.4|6598.4|6604.4|6598.4|0
1626773240000|2021-07-20 09:27:20|6604|6598|6604.3|6598.3|6605.8|6598.4|6603.9|6595.8|0
1626773250000|2021-07-20 09:27:30|6604.4|6598.4|6605.4|6595.4|6605.4|6598.4|6603.9|6595.4|0
1626773270000|2021-07-20 09:27:50|6603.9|6597.9|6605.8|6595.8|6605.8|6597.9|6603.9|6595.8|0
1626773280000|2021-07-20 09:28:00|6603.3|6597.3|6602.5|6596.5|6603.3|6597.3|6602.5|6596.5|0
1626773290000|2021-07-20 09:28:10|6602.9|6596.9|6603.4|6597.4|6603.9|6597.9|6602.9|6596.9|0
1626773300000|2021-07-20 09:28:20|6602.9|6596.9|6603.9|6597.9|6603.9|6597.9|6602.9|6596.9|0
1626773310000|2021-07-20 09:28:30|6603.5|6597.5|6603.3|6597.3|6603.5|6597.5|6603.3|6597.3|0
1626773320000|2021-07-20 09:28:40|6603.4|6597.4|6603.5|6597.5|6603.5|6597.5|6603.3|6597.3|0
1626773330000|2021-07-20 09:28:50|6603.4|6597.4|6603.3|6597.3|6603.9|6597.9|6603.3|6597.3|0
1626773340000|2021-07-20 09:29:00|6603.4|6597.4|6604.3|6598.3|6604.4|6598.4|6603.3|6597.3|0
1626773350000|2021-07-20 09:29:10|6604.4|6598.4|6603.4|6597.4|6604.4|6598.4|6602.9|6596.9|0
1626773360000|2021-07-20 09:29:20|6603.3|6597.3|6601.9|6595.9|6603.4|6597.4|6601.5|6595.5|0
1626773400000|2021-07-20 09:30:00|6603.9|6597.9|6603.9|6597.9|6603.9|6597.9|6603.9|6597.9|3
1626773410000|2021-07-20 09:30:10|6603.6|6597.6|6607.8|6597.8|6607.8|6599.9|6603.6|6597.6|0
1626773420000|2021-07-20 09:30:20|6605.9|6599.9|6606|6600|6607.8|6600|6605.9|6597.8|0
1626773430000|2021-07-20 09:30:30|6606.4|6600.4|6606.4|6600.4|6606.4|6600.4|6606.4|6600.4|0
1626773450000|2021-07-20 09:30:50|6606.3|6600.3|6607.8|6597.8|6607.8|6600.3|6605.9|6597.8|0
1626773460000|2021-07-20 09:31:00|6605.9|6599.9|6606.9|6600.9|6607.8|6600.9|6605.9|6597.4|0
1626773470000|2021-07-20 09:31:10|6611.9|6605.9|6611.9|6605.9|6611.9|6605.9|6611.9|6605.9|0
1626773490000|2021-07-20 09:31:30|6612.4|6606.4|6614|6608|6614.9|6608.9|6612.4|6606.4|2
1626773500000|2021-07-20 09:31:40|6614.4|6608.4|6614|6608|6614.4|6608.4|6614|6608|0
1626773510000|2021-07-20 09:31:50|6614.8|6608.8|6614.9|6608.9|6614.9|6608.9|6614.8|6608.8|0
1626773520000|2021-07-20 09:32:00|6614.4|6608.4|6614.4|6608.4|6614.4|6608.4|6614.4|6608.4|0
1626773530000|2021-07-20 09:32:10|6614|6608|6614|6608|6614|6608|6614|6608|0
1626773540000|2021-07-20 09:32:20|6615.8|6609.8|6619|6609|6619|6609.8|6615.8|6609|1
1626773550000|2021-07-20 09:32:30|6619.4|6609.4|6619.4|6609.4|6619.4|6609.4|6619.4|6609.4|0
1626773560000|2021-07-20 09:32:40|6618.6|6608.6|6618.6|6608.6|6619|6609|6618.6|6608.6|0
1626773570000|2021-07-20 09:32:50|6618.2|6608.2|6613.5|6603.5|6618.2|6609.3|6613.5|6603.5|1
1626773580000|2021-07-20 09:33:00|6613.1|6603.1|6614.1|6599.1|6615.5|6603.1|6612.9|6599.1|1
1626773590000|2021-07-20 09:33:10|6613.5|6598.5|6613.7|6598.7|6613.7|6598.7|6613.5|6598.5|0
1626773600000|2021-07-20 09:33:20|6613.9|6598.9|6609|6599|6613.9|6600|6609|6598.5|0
1626773610000|2021-07-20 09:33:30|6608.9|6598.9|6608.5|6598.5|6608.9|6598.9|6608.5|6598.5|0
1626773620000|2021-07-20 09:33:40|6609.9|6599.9|6613.5|6598.5|6615|6602.5|6609.9|6598.5|0
1626773630000|2021-07-20 09:33:50|6613.1|6598.1|6612.4|6602.4|6613.1|6602.9|6608.7|6598.1|0
1626773640000|2021-07-20 09:34:00|6610.7|6604.7|6612|6606|6612|6606|6610.7|6604.7|0
1626773650000|2021-07-20 09:34:10|6612.5|6606.5|6614|6608|6614|6608|6612.5|6606.5|0
1626773660000|2021-07-20 09:34:20|6613.9|6607.9|6614.9|6599.9|6616.3|6607.9|6612.1|6599.9|0
1626773670000|2021-07-20 09:34:30|6614.5|6599.5|6610.5|6600.5|6614.5|6600.5|6610.5|6599.5|0
1626773680000|2021-07-20 09:34:40|6612.5|6606.5|6613.3|6607.3|6613.3|6607.3|6612.5|6606.5|0
1626773690000|2021-07-20 09:34:50|6613.2|6607.2|6611.1|6601.1|6614.9|6607.2|6611.1|6599.5|0
1626773700000|2021-07-20 09:35:00|6610.5|6600.5|6612.4|6606.4|6612.4|6606.4|6609.6|6599.6|0
1626773710000|2021-07-20 09:35:10|6611.4|6605.4|6610.9|6604.9|6611.4|6605.4|6610.9|6604.9|0
1626773720000|2021-07-20 09:35:20|6610.1|6604.1|6610.9|6604.9|6611.4|6605.4|6610.1|6604.1|0
1626773730000|2021-07-20 09:35:30|6611.4|6605.4|6611.4|6605.4|6611.4|6605.4|6611.4|6605.4|0
1626773740000|2021-07-20 09:35:40|6611.5|6605.5|6611.9|6605.9|6611.9|6605.9|6611.5|6605.5|1
1626773750000|2021-07-20 09:35:50|6612|6606|6612.4|6606.4|6612.4|6606.4|6612|6606|0
1626773780000|2021-07-20 09:36:20|6611.9|6605.9|6612.5|6602.5|6612.9|6605.9|6611.9|6602.5|0
1626773790000|2021-07-20 09:36:30|6611.7|6605.7|6614.9|6604.9|6616.8|6606.8|6611.7|6604.9|3
1626773800000|2021-07-20 09:36:40|6614.5|6604.5|6616.5|6601.5|6616.8|6604.5|6614.5|6601.4|0
1626773830000|2021-07-20 09:37:10|6615|6600|6614.1|6599.1|6615.5|6600.5|6614.1|6599.1|0
1626773840000|2021-07-20 09:37:20|6614.6|6599.6|6614.1|6599.1|6614.6|6599.6|6614.1|6599.1|0
1626773860000|2021-07-20 09:37:40|6613.1|6598.1|6613.1|6598.1|6613.1|6598.1|6613.1|6598.1|0
1626773870000|2021-07-20 09:37:50|6613|6598|6613|6598|6613|6598|6613|6598|0
1626773880000|2021-07-20 09:38:00|6612.6|6597.6|6613|6598|6613|6598|6612.1|6597.1|0
1626773890000|2021-07-20 09:38:10|6612.5|6597.5|6612.1|6597.1|6612.6|6597.6|6612.1|6597.1|0
1626773900000|2021-07-20 09:38:20|6612.5|6597.5|6612.5|6597.5|6612.5|6597.5|6612.5|6597.5|0
1626773910000|2021-07-20 09:38:30|6612.1|6597.1|6612.5|6597.5|6612.6|6597.6|6612.1|6597.1|0
1626773920000|2021-07-20 09:38:40|6612.1|6597.1|6608.1|6598.1|6612.1|6598.1|6608.1|6596.2|0
1626773930000|2021-07-20 09:38:50|6610.5|6595.5|6610.5|6595.5|6610.5|6595.5|6610.5|6595.5|0
1626773940000|2021-07-20 09:39:00|6610.1|6595.1|6610.1|6595.1|6610.1|6595.1|6610.1|6595.1|0
1626773970000|2021-07-20 09:39:30|6610|6595|6612|6597|6612.1|6597.1|6610|6595|1
1626773980000|2021-07-20 09:39:40|6611.6|6596.6|6611.6|6596.6|6611.6|6596.6|6611.6|6596.6|0
1626773990000|2021-07-20 09:39:50|6611.7|6596.7|6612.6|6597.6|6612.6|6601.7|6607.7|6596.6|0
1626774010000|2021-07-20 09:40:10|6613|6598|6613|6598|6613|6598|6613|6598|0
1626774020000|2021-07-20 09:40:20|6612.6|6597.6|6612.5|6597.5|6613|6600.9|6610.9|6597.5|0
1626774030000|2021-07-20 09:40:30|6610.5|6600.5|6609.7|6599.7|6613.1|6600.5|6609.7|6597.1|0
1626774040000|2021-07-20 09:40:40|6612.1|6597.1|6612.1|6597.1|6612.1|6597.1|6612.1|6597.1|0
1626774050000|2021-07-20 09:40:50|6611.7|6596.7|6609.1|6599.1|6612.1|6599.1|6609.1|6596.7|0
1626774110000|2021-07-20 09:41:50|6608.7|6598.7|6609.7|6594.7|6609.7|6599.1|6606.7|6594.7|0
1626774120000|2021-07-20 09:42:00|6609.2|6594.2|6607.5|6597.5|6609.2|6597.6|6607.1|6594.2|0
1626774130000|2021-07-20 09:42:10|6609.9|6594.9|6606.5|6596.5|6609.9|6597.1|6606.5|6594.5|0
1626774190000|2021-07-20 09:43:10|6608.5|6593.5|6607.4|6597.4|6608.5|6597.4|6606|6593.5|0
1626774200000|2021-07-20 09:43:20|6605.9|6599.9|6605.9|6599.9|6605.9|6599.9|6605.9|6599.9|0
1626774210000|2021-07-20 09:43:30|6606.9|6600.9|6613.1|6598.1|6613.1|6600.9|6606.9|6598.1|0
1626774220000|2021-07-20 09:43:40|6612.5|6597.5|6602.9|6592.9|6612.5|6597.5|6602.9|6592.9|0
1626774230000|2021-07-20 09:43:50|6603|6593|6602.9|6592.9|6603|6593|6602.9|6592.9|0
1626774250000|2021-07-20 09:44:10|6603.9|6593.9|6603.3|6593.3|6606.3|6593.9|6603.3|6591.3|0
1626774260000|2021-07-20 09:44:20|6602|6592|6591.8|6585.8|6602|6592.9|6591.8|6585.8|0
1626774290000|2021-07-20 09:44:50|6591.3|6585.3|6596|6586|6596|6586.9|6589.6|6583.6|2
1626774300000|2021-07-20 09:45:00|6593.1|6587.1|6593.5|6587.5|6593.5|6587.5|6593.1|6587.1|0
1626774310000|2021-07-20 09:45:10|6592.7|6586.7|6592.7|6586.7|6592.7|6586.7|6592.7|6586.7|0
1626774320000|2021-07-20 09:45:20|6593.1|6587.1|6592.7|6586.7|6593.1|6587.1|6592.7|6586.7|0
1626774330000|2021-07-20 09:45:30|||||||||1
1626774340000|2021-07-20 09:45:40|6596.6|6586.6|6596.8|6590.8|6596.8|6590.8|6595.4|6586.6|1
1626774350000|2021-07-20 09:45:50|6596.9|6590.9|6596.8|6590.8|6596.9|6590.9|6596.8|6590.8|5
1626774370000|2021-07-20 09:46:10|6595.7|6589.7|6596.3|6586.3|6598|6590.1|6595.7|6586.3|0
1626774380000|2021-07-20 09:46:20|6596.7|6586.7|6597.6|6587.6|6597.6|6587.6|6596.7|6586.7|0
1626774390000|2021-07-20 09:46:30|6596.7|6586.7|6597.1|6587.1|6597.6|6587.6|6596.7|6586.7|0
1626774400000|2021-07-20 09:46:40|6596.8|6586.8|6597.6|6587.6|6597.6|6587.6|6596.7|6586.7|0
1626774410000|2021-07-20 09:46:50|6598|6588|6596.7|6590.7|6598|6590.7|6595.3|6588|0
1626774420000|2021-07-20 09:47:00|6596.6|6590.6|6595.3|6589.3|6596.8|6590.6|6595.3|6586.8|0
1626774430000|2021-07-20 09:47:10|6595.8|6589.8|6595.7|6589.7|6596.1|6590.1|6595.7|6589.7|0
1626774440000|2021-07-20 09:47:20|6596.2|6590.2|6597.6|6587.6|6597.6|6590.2|6595.3|6586.7|0
1626774450000|2021-07-20 09:47:30|6596.1|6590.1|6598|6588|6598|6590.1|6596.1|6588|0
1626774460000|2021-07-20 09:47:40|6595.7|6589.7|6597.6|6587.6|6597.6|6589.7|6595.7|6587.6|0
1626774470000|2021-07-20 09:47:50|6597.1|6587.1|6597.6|6587.6|6597.6|6587.6|6597.1|6587.1|0
1626774480000|2021-07-20 09:48:00|6596.1|6590.1|6596.1|6590.1|6596.1|6590.1|6596.1|6590.1|0
1626774490000|2021-07-20 09:48:10|6596.5|6590.5|6596.6|6590.6|6596.6|6590.6|6596.5|6590.5|0
1626774500000|2021-07-20 09:48:20|6596.7|6590.7|6603.5|6588.5|6603.9|6595.7|6596.7|6588.5|2
1626774510000|2021-07-20 09:48:30|6603.6|6588.6|6603.9|6588.9|6604.9|6589.9|6603.5|6588.5|0
1626774520000|2021-07-20 09:48:40|6603.5|6588.5|6599.2|6589.2|6603.5|6590.5|6599.2|6588.1|1
1626774530000|2021-07-20 09:48:50|6602.7|6587.7|6599.6|6589.6|6602.7|6590.2|6599.2|6587.7|0
1626774540000|2021-07-20 09:49:00|6599.2|6589.2|6596.7|6590.7|6599.2|6590.7|6596.7|6589.2|0
1626774550000|2021-07-20 09:49:10|6596.5|6590.5|6596.5|6590.5|6596.5|6590.5|6596.5|6590.5|0
1626774560000|2021-07-20 09:49:20|6596.1|6590.1|6595.3|6585.3|6598.4|6590.1|6593.1|6583.3|1
1626774570000|2021-07-20 09:49:30|6597.9|6582.9|6598.3|6583.3|6598.3|6583.3|6597.9|6582.9|0
1626774580000|2021-07-20 09:49:40|6593.8|6583.8|6597.3|6587.3|6598.4|6588.1|6593.8|6582.9|0
1626774590000|2021-07-20 09:49:50|6597.8|6587.8|6597.6|6591.6|6597.8|6591.6|6596.7|6587.8|0
1626774610000|2021-07-20 09:50:10|||||||||1
1626774620000|2021-07-20 09:50:20|6597.9|6591.9|6597.6|6591.6|6598.1|6592.1|6597.6|6591.6|0
1626774630000|2021-07-20 09:50:30|6597.9|6591.9|6597.9|6591.9|6598.8|6592.8|6597.9|6591.9|0
1626774650000|2021-07-20 09:50:50|6599.4|6593.4|6598.3|6592.3|6599.4|6593.4|6598.3|6592.3|0
1626774660000|2021-07-20 09:51:00|6597.9|6591.9|6597.6|6591.6|6597.9|6591.9|6597.6|6591.6|0
1626774680000|2021-07-20 09:51:20|6597.4|6591.4|6598.1|6588.1|6598.1|6591.4|6597.4|6588.1|0
1626774690000|2021-07-20 09:51:30|6598.6|6588.6|6598.2|6588.2|6598.6|6588.6|6598.1|6588.1|0
1626774700000|2021-07-20 09:51:40|6598.4|6588.4|6597.1|6591.1|6598.4|6591.1|6596.3|6588.1|0
1626774710000|2021-07-20 09:51:50|6597.6|6591.6|6595.8|6589.8|6597.6|6591.6|6595.3|6589.3|39
1626774720000|2021-07-20 09:52:00|||||||||4
1626774730000|2021-07-20 09:52:10|6594.9|6588.9|6594.8|6588.8|6594.9|6588.9|6594.8|6588.8|0
1626774740000|2021-07-20 09:52:20|6594.9|6588.9|6595.7|6589.7|6595.7|6589.7|6594.9|6588.9|0
1626774750000|2021-07-20 09:52:30|6595.3|6589.3|6595|6589|6595.4|6589.4|6594.9|6588.9|0
1626774760000|2021-07-20 09:52:40|6595.4|6589.4|6595.3|6589.3|6595.4|6589.4|6594.8|6588.8|1
1626774780000|2021-07-20 09:53:00|6594.8|6588.8|6594.9|6588.9|6595.4|6589.4|6594.8|6588.8|0
1626774790000|2021-07-20 09:53:10|6595.3|6589.3|6595.3|6589.3|6595.4|6589.4|6595.3|6589.3|0
1626774800000|2021-07-20 09:53:20|6594.3|6588.3|6594.3|6588.3|6595|6588.4|6593.9|6585|0
1626774810000|2021-07-20 09:53:30|6594.4|6588.4|6595|6585|6595.4|6588.4|6594.4|6585|0
1626774820000|2021-07-20 09:53:40|6595.4|6585.4|6595.8|6585.8|6595.8|6587.9|6593.5|6585.4|0
1626774830000|2021-07-20 09:53:50|6595.4|6585.4|6595|6585|6595.4|6585.4|6595|6585|0
1626774840000|2021-07-20 09:54:00|6592.5|6586.5|6594.4|6588.4|6594.8|6588.8|6592.5|6586.5|0
1626774860000|2021-07-20 09:54:20|6594.9|6588.9|6594.9|6588.9|6594.9|6588.9|6594.8|6588.8|0
1626774870000|2021-07-20 09:54:30|6594.8|6588.8|6594.8|6588.8|6594.8|6588.8|6594.8|6588.8|0
1626774880000|2021-07-20 09:54:40|6594.9|6588.9|6594.8|6588.8|6594.9|6588.9|6594.8|6588.8|0
1626774890000|2021-07-20 09:54:50|6594.9|6588.9|6594.9|6588.9|6594.9|6588.9|6594.9|6588.9|0
1626774950000|2021-07-20 09:55:50|6595|6589|6595.4|6589.4|6595.4|6589.4|6595|6589|0
1626774970000|2021-07-20 09:56:10|6595.5|6589.5|6595.9|6589.9|6595.9|6589.9|6595.5|6589.5|1
1626774980000|2021-07-20 09:56:20|6595.5|6589.5|6595.1|6589.1|6595.5|6589.5|6595.1|6589.1|4
1626775000000|2021-07-20 09:56:40|6595|6589|6594.6|6588.6|6595|6589|6594.6|6588.6|0
1626775010000|2021-07-20 09:56:50|6594.2|6588.2|6594|6588|6594.2|6588.2|6594|6588|1
1626775020000|2021-07-20 09:57:00|6594.1|6588.1|6594.1|6588.1|6594.5|6588.5|6594.1|6588.1|0
1626775030000|2021-07-20 09:57:10|6594|6588|6595|6585|6595|6588.1|6594|6585|0
1626775050000|2021-07-20 09:57:30|6593.1|6587.1|6593.5|6587.5|6593.9|6587.9|6593.1|6587.1|0
1626775070000|2021-07-20 09:57:50|6595|6585|6594|6588|6595.4|6588|6593.1|6585|0
1626775080000|2021-07-20 09:58:00|6594.1|6588.1|6594|6588|6594.1|6588.1|6594|6588|0
1626775090000|2021-07-20 09:58:10|6594.4|6588.4|6593.5|6587.5|6594.5|6588.5|6593.5|6587.5|0
1626775100000|2021-07-20 09:58:20|6595|6585|6593.5|6587.5|6595|6587.5|6593.1|6585|0
1626775120000|2021-07-20 09:58:40|6595|6585|6595|6585|6595|6585|6595|6585|0
1626775140000|2021-07-20 09:59:00|6593.1|6587.1|6593.1|6587.1|6593.1|6587.1|6593.1|6587.1|0
1626775150000|2021-07-20 09:59:10|6592.7|6586.7|6592.7|6586.7|6592.7|6586.7|6592.7|6586.7|0
1626775160000|2021-07-20 09:59:20|6593.1|6587.1|6593.1|6587.1|6593.1|6587.1|6593.1|6587.1|0
1626775170000|2021-07-20 09:59:30|6593.6|6587.6|6593.5|6587.5|6593.6|6587.6|6593.5|6587.5|0
1626775180000|2021-07-20 09:59:40|6593.2|6587.2|6593.6|6587.6|6593.6|6587.6|6593.2|6587.2|0
1626775200000|2021-07-20 10:00:00|6593.5|6587.5|6593.1|6587.1|6593.5|6587.5|6593.1|6587.1|0
1626775230000|2021-07-20 10:00:30|6593.2|6587.2|6593.6|6587.6|6593.6|6587.6|6593.1|6587.1|0
1626775240000|2021-07-20 10:00:40|6594.1|6588.1|6594.6|6588.6|6594.6|6588.6|6594.1|6588.1|0
1626775260000|2021-07-20 10:01:00|6594.8|6588.8|6599.2|6589.2|6599.7|6591.3|6594.8|6588.8|1
1626775280000|2021-07-20 10:01:20|6599.7|6589.7|6597.2|6587.2|6599.7|6591.1|6595.7|6587.2|0
1626775290000|2021-07-20 10:01:30|6596.8|6586.8|6596.2|6586.2|6596.8|6586.8|6596.2|6586.2|0
1626775300000|2021-07-20 10:01:40|6596.3|6586.3|6596.2|6586.2|6597.1|6587.1|6596.1|6586.1|0
1626775310000|2021-07-20 10:01:50|6593.5|6587.5|6593.5|6587.5|6593.5|6587.5|6593.1|6587.1|0
1626775320000|2021-07-20 10:02:00|6593.1|6587.1|6593.1|6587.1|6593.1|6587.1|6593.1|6587.1|0
1626775330000|2021-07-20 10:02:10|6593.6|6587.6|6593.6|6587.6|6593.6|6587.6|6593.6|6587.6|0
1626775340000|2021-07-20 10:02:20|6593.2|6587.2|6593.1|6587.1|6593.2|6587.2|6592.7|6586.7|0
1626775350000|2021-07-20 10:02:30|6593.6|6587.6|6593.5|6587.5|6593.6|6587.6|6593.5|6587.5|0
1626775360000|2021-07-20 10:02:40|6593.1|6587.1|6592.6|6586.6|6593.1|6587.1|6592.6|6586.6|0
1626775370000|2021-07-20 10:02:50|6592.7|6586.7|6593.1|6587.1|6593.6|6587.6|6592.7|6586.7|0
1626775410000|2021-07-20 10:03:30|6593.2|6587.2|6594.1|6588.1|6594.1|6588.1|6593.2|6587.2|0
1626775430000|2021-07-20 10:03:50|6594.2|6588.2|6595|6589|6595|6589|6594.2|6588.2|0
1626775440000|2021-07-20 10:04:00|6594.6|6588.6|6594.7|6588.7|6594.7|6588.7|6594.6|6588.6|0
1626775450000|2021-07-20 10:04:10|6595.1|6589.1|6594.7|6588.7|6595.5|6589.5|6594.7|6588.7|2
1626775460000|2021-07-20 10:04:20|6594.5|6588.5|6593.1|6587.1|6594.5|6588.5|6593.1|6587.1|0
1626775470000|2021-07-20 10:04:30|6593.6|6587.6|6593.1|6587.1|6593.6|6587.6|6593.1|6587.1|0
1626775490000|2021-07-20 10:04:50|6593.2|6587.2|6593.6|6587.6|6593.6|6587.6|6593.1|6587.1|0
1626775500000|2021-07-20 10:05:00|6591.8|6585.8|6592.3|6586.3|6592.3|6586.3|6591.8|6585.8|0
1626775530000|2021-07-20 10:05:30|6590.1|6584.1|6589.7|6583.7|6590.1|6584.1|6589.7|6583.7|0
1626775540000|2021-07-20 10:05:40|6589.8|6583.8|6589.8|6583.8|6589.8|6583.8|6589.8|6583.8|0
1626775560000|2021-07-20 10:06:00|6590.2|6584.2|6590.3|6584.3|6590.3|6584.3|6590.2|6584.2|0
1626775570000|2021-07-20 10:06:10|6592.4|6582.4|6593.7|6583.7|6593.7|6583.7|6592.4|6582.4|0
1626775580000|2021-07-20 10:06:20|6593.6|6583.6|6592.8|6582.8|6593.6|6583.6|6592.8|6582.8|0
1626775590000|2021-07-20 10:06:30|6593|6583|6590.7|6584.7|6594.2|6584.7|6590.7|6582.8|0
1626775620000|2021-07-20 10:07:00|6590.3|6584.3|6590.3|6584.3|6590.3|6584.3|6590.2|6584.2|0
1626775630000|2021-07-20 10:07:10|6590.2|6584.2|6590.2|6584.2|6590.2|6584.2|6590.2|6584.2|0
1626775670000|2021-07-20 10:07:50|6589.2|6583.2|6589.3|6583.3|6589.6|6583.6|6588.8|6582.8|0
1626775680000|2021-07-20 10:08:00|6589.2|6583.2|6586.5|6580.5|6589.2|6583.2|6586.5|6580.5|0
1626775690000|2021-07-20 10:08:10|6586.4|6580.4|6582.5|6576.5|6586.4|6580.4|6582.1|6576.1|2
1626775700000|2021-07-20 10:08:20|6582|6576|6581.8|6575.8|6582|6576|6581.3|6575.3|132
1626775710000|2021-07-20 10:08:30|6582|6576|6584.1|6578.1|6584.1|6578.1|6582|6576|1
1626775720000|2021-07-20 10:08:40|6583.8|6577.8|6583.1|6577.1|6583.8|6577.8|6582.8|6576.8|0
1626775740000|2021-07-20 10:09:00|6582.8|6576.8|6582.8|6576.8|6583.1|6577.1|6581.8|6575.8|0
1626775750000|2021-07-20 10:09:10|6583.1|6577.1|6583.1|6577.1|6583.1|6577.1|6582.8|6576.8|0
1626775760000|2021-07-20 10:09:20|6584.1|6574.1|6582.6|6576.6|6584.1|6576.6|6582.3|6574.1|0
1626775770000|2021-07-20 10:09:30|6583.5|6577.5|6583|6577|6583.5|6577.5|6582.2|6576.2|34
1626775780000|2021-07-20 10:09:40|6583.5|6577.5|6583.1|6577.1|6583.6|6577.6|6583.1|6577.1|0
1626775790000|2021-07-20 10:09:50|6582.6|6576.6|6582.6|6576.6|6582.6|6576.6|6582.6|6576.6|0
1626775800000|2021-07-20 10:10:00|6583.1|6577.1|6583.1|6577.1|6583.1|6577.1|6583.1|6577.1|0
1626775810000|2021-07-20 10:10:10|6583.2|6577.2|6584.9|6578.9|6584.9|6578.9|6583.2|6577.2|0
1626775820000|2021-07-20 10:10:20|6584.2|6578.2|6581.7|6575.7|6584.7|6578.7|6581.7|6575.7|0
1626775830000|2021-07-20 10:10:30|6582|6576|6581.7|6575.7|6582.2|6576.2|6581.7|6575.7|0
1626775840000|2021-07-20 10:10:40|6582.2|6576.2|6582.2|6576.2|6584.1|6576.2|6581.7|6574.1|1
1626775850000|2021-07-20 10:10:50|6583.2|6577.2|6585.1|6575.1|6585.1|6577.2|6583.2|6575.1|0
1626775860000|2021-07-20 10:11:00|6583.2|6577.2|6590.6|6584.6|6593.5|6584.6|6583.2|6577.2|0
1626775870000|2021-07-20 10:11:10|6593.5|6583.5|6592.7|6582.7|6593.5|6583.5|6592.7|6582.7|0
1626775880000|2021-07-20 10:11:20|6590.9|6584.9|6592.6|6586.6|6594.1|6586.6|6590.9|6584.1|0
1626775890000|2021-07-20 10:11:30|6592.5|6586.5|6592.1|6586.1|6592.5|6586.5|6592.1|6586.1|0
1626775900000|2021-07-20 10:11:40|6592.3|6586.3|6592.1|6586.1|6592.3|6586.3|6592.1|6586.1|2
1626775910000|2021-07-20 10:11:50|6592|6586|6593.3|6587.3|6593.3|6587.3|6592|6586|2
1626775920000|2021-07-20 10:12:00|6592.9|6586.9|6593.9|6587.9|6593.9|6587.9|6592.9|6586.9|0
1626775930000|2021-07-20 10:12:10|6593.8|6587.8|6593.4|6587.4|6593.8|6587.8|6593|6587|0
1626775940000|2021-07-20 10:12:20|6593.8|6587.8|6593.8|6587.8|6593.8|6587.8|6593.8|6587.8|0
1626775950000|2021-07-20 10:12:30|6593.4|6587.4|6593.4|6587.4|6593.4|6587.4|6593.4|6587.4|0
1626775960000|2021-07-20 10:12:40|6593.5|6587.5|6593.5|6587.5|6593.5|6587.5|6593.5|6587.5|0
1626775970000|2021-07-20 10:12:50|6593.9|6587.9|6594|6588|6594|6588|6593.5|6587.5|0
1626776010000|2021-07-20 10:13:30|6594.5|6588.5|6596.6|6590.6|6596.6|6590.6|6594.4|6588.4|0
1626776020000|2021-07-20 10:13:40|6596.2|6590.2|6596.2|6590.2|6596.2|6590.2|6595.8|6589.8|0
1626776040000|2021-07-20 10:14:00|6596.6|6590.6|6597.1|6591.1|6597.1|6591.1|6596.6|6590.6|0
1626776060000|2021-07-20 10:14:20|6597.6|6591.6|6597.1|6591.1|6597.6|6591.6|6597.1|6591.1|0
1626776070000|2021-07-20 10:14:30|6596.7|6590.7|6596.7|6590.7|6596.7|6590.7|6596.7|6590.7|0
1626776080000|2021-07-20 10:14:40|6596.3|6590.3|6596.3|6590.3|6596.3|6590.3|6596.3|6590.3|0
1626776100000|2021-07-20 10:15:00|6596.7|6590.7|6597.1|6591.1|6597.1|6591.1|6596.7|6590.7|0
1626776110000|2021-07-20 10:15:10|6597.2|6591.2|6598.2|6592.2|6598.2|6592.2|6597.2|6591.2|1
1626776120000|2021-07-20 10:15:20|6598.7|6592.7|6598.5|6592.5|6598.7|6592.7|6598|6592|0
1626776130000|2021-07-20 10:15:30|6598.1|6592.1|6598|6592|6598.4|6592.4|6598|6592|3
1626776150000|2021-07-20 10:15:50|6598.4|6592.4|6597.6|6591.6|6598.4|6592.4|6597.6|6591.6|0
1626776160000|2021-07-20 10:16:00|6598|6592|6598|6592|6598|6592|6598|6592|0
1626776200000|2021-07-20 10:16:40|6598.9|6592.9|6598|6592|6598.9|6592.9|6598|6592|0
1626776230000|2021-07-20 10:17:10|6597.6|6591.6|6597.6|6591.6|6597.6|6591.6|6597.6|6591.6|0
1626776250000|2021-07-20 10:17:30|6598.3|6592.3|6598.3|6592.3|6598.3|6592.3|6598.3|6592.3|0
1626776270000|2021-07-20 10:17:50|6596.3|6590.3|6599.2|6593.2|6599.7|6593.7|6596.3|6590.3|4
1626776280000|2021-07-20 10:18:00|6599.6|6593.6|6599.7|6593.7|6599.7|6593.7|6599.6|6593.6|1
1626776290000|2021-07-20 10:18:10|6599.6|6593.6|6602.8|6592.8|6603.7|6597.7|6599.1|6592.3|2
1626776300000|2021-07-20 10:18:20|6603.7|6593.7|6601.8|6591.8|6605.7|6593.7|6601.8|6590.7|0
1626776320000|2021-07-20 10:18:40|6602|6592|6601.8|6591.8|6602.2|6594.7|6600.3|6591.8|0
1626776330000|2021-07-20 10:18:50|6601.7|6591.7|6601.8|6591.8|6601.8|6591.8|6601.7|6591.7|0
1626776340000|2021-07-20 10:19:00|6600|6594|6601.2|6591.2|6601.2|6594.3|6599.8|6591.2|0
1626776350000|2021-07-20 10:19:10|6599.3|6593.3|6599.3|6593.3|6599.3|6593.3|6599.3|6593.3|0
1626776360000|2021-07-20 10:19:20|6599.5|6593.5|6601.6|6591.6|6601.6|6593.8|6599.5|6591.6|0
1626776370000|2021-07-20 10:19:30|6601.2|6591.2|6601.5|6591.5|6601.5|6593.3|6599.3|6591.2|0
1626776380000|2021-07-20 10:19:40|6601.8|6591.8|6601.8|6591.8|6601.8|6591.8|6601.8|6591.8|0
1626776410000|2021-07-20 10:20:10|6602.3|6592.3|6603.3|6593.3|6605.7|6593.3|6602.3|6590.7|0
1626776420000|2021-07-20 10:20:20|6600.3|6594.3|6600.3|6594.3|6600.3|6594.3|6600.3|6594.3|0
1626776430000|2021-07-20 10:20:30|6601.8|6591.8|6604.3|6598.3|6605.3|6599.3|6601.2|6591.4|0
1626776440000|2021-07-20 10:20:40|6606.4|6596.4|6608.2|6602.2|6608.2|6602.2|6604.9|6596.4|1
1626776450000|2021-07-20 10:20:50|6608.1|6602.1|6602.3|6596.3|6608.1|6602.1|6602.3|6596.3|0
1626776460000|2021-07-20 10:21:00|6602.9|6596.9|6605.6|6599.6|6605.6|6599.6|6602.9|6596.9|0
1626776470000|2021-07-20 10:21:10|6605.8|6599.8|6608|6602|6608.4|6602.4|6605.8|6599.8|0
1626776480000|2021-07-20 10:21:20|6607.1|6601.1|6606.6|6600.6|6607.1|6601.1|6606.5|6600.5|0
1626776490000|2021-07-20 10:21:30|6606.1|6600.1|6606.2|6596.2|6606.6|6600.6|6606.1|6596.2|0
1626776500000|2021-07-20 10:21:40|6603.7|6597.7|6603.2|6597.2|6603.7|6597.7|6602.4|6596.4|0
1626776510000|2021-07-20 10:21:50|6603.7|6597.7|6608|6602|6608|6602|6603.7|6597.7|0
1626776520000|2021-07-20 10:22:00|6608.5|6602.5|6607.6|6601.6|6608.5|6602.5|6607.6|6601.6|0
1626776530000|2021-07-20 10:22:10|6608|6602|6607.6|6601.6|6608|6602|6607.6|6601.6|0
1626776540000|2021-07-20 10:22:20|6607.8|6601.8|6609|6603|6609|6603|6607.8|6601.8|0
1626776550000|2021-07-20 10:22:30|6607|6599|6604.8|6598.8|6607|6601|6604.8|6598.8|0
1626776560000|2021-07-20 10:22:40|6604.3|6598.3|6604|6598|6604.3|6598.3|6603.9|6597.9|0
1626776570000|2021-07-20 10:22:50|6605.2|6599.2|6609.2|6603.2|6609.2|6603.2|6605.1|6599.1|0
1626776580000|2021-07-20 10:23:00|6608.7|6602.7|6607.3|6601.3|6608.7|6602.7|6607.3|6601.3|0
1626776590000|2021-07-20 10:23:10|6607.2|6601.2|6606.4|6600.4|6607.2|6601.2|6606.4|6600.4|0
1626776640000|2021-07-20 10:24:00|6606.3|6600.3|6605.6|6599.6|6606.3|6600.3|6605.5|6599.5|0
1626776660000|2021-07-20 10:24:20|6605.3|6599.3|6608.3|6602.3|6609|6603|6602.2|6596.2|1
1626776690000|2021-07-20 10:24:50|6608.4|6602.4|6609.8|6599.8|6609.8|6602.4|6608.4|6599.8|1
1626776700000|2021-07-20 10:25:00|6608.6|6598.6|6608.6|6598.6|6608.6|6598.6|6608.6|6598.6|0
1626776710000|2021-07-20 10:25:10|6606.1|6600.1|6608.8|6598.8|6608.8|6600.1|6606.1|6598.8|0
1626776720000|2021-07-20 10:25:20|6608.6|6598.6|6608.6|6598.6|6608.6|6598.6|6608.6|6598.6|0
1626776730000|2021-07-20 10:25:30|6608.4|6598.4|6608.3|6598.3|6608.4|6598.4|6608.3|6598.3|0
1626776760000|2021-07-20 10:26:00|6606.1|6600.1|6605.8|6599.8|6606.1|6600.1|6605.8|6599.8|0
1626776790000|2021-07-20 10:26:30|6608.3|6598.3|6608.3|6598.3|6608.3|6598.3|6608.3|6598.3|1
1626776830000|2021-07-20 10:27:10|6608.2|6598.2|6608.4|6598.4|6608.7|6598.7|6608.2|6598.2|0
1626776840000|2021-07-20 10:27:20|6608|6598|6607.9|6597.9|6608|6598|6607.9|6597.9|0
1626776860000|2021-07-20 10:27:40|6608|6598|6608.4|6598.4|6608.4|6598.4|6607.9|6597.9|0
1626776890000|2021-07-20 10:28:10|6611|6596|6613.1|6598.1|6613.1|6598.1|6611|6596|0
1626776910000|2021-07-20 10:28:30|6613|6598|6612.1|6597.1|6613|6598|6612.1|6597.1|0
1626776920000|2021-07-20 10:28:40|6612.6|6597.6|6612.6|6597.6|6612.6|6597.6|6612.6|6597.6|0
1626776940000|2021-07-20 10:29:00|6612.7|6597.7|6613.7|6598.7|6613.7|6598.7|6612.7|6597.7|0
1626776990000|2021-07-20 10:29:50|6614.1|6599.1|6613.7|6598.7|6614.1|6599.1|6613.7|6598.7|0
1626777020000|2021-07-20 10:30:20|6614|6599|6614|6599|6614|6599|6614|6599|0
1626777030000|2021-07-20 10:30:30|6613.6|6598.6|6613.6|6598.6|6613.6|6598.6|6613.6|6598.6|0
1626777050000|2021-07-20 10:30:50|6613.7|6598.7|6611|6596|6613.7|6598.7|6611|6596|0
1626777070000|2021-07-20 10:31:10|6610.9|6595.9|6610.9|6595.9|6610.9|6595.9|6610.9|6595.9|0
1626777080000|2021-07-20 10:31:20|6611.4|6596.4|6612.5|6597.5|6612.5|6597.5|6611.4|6596.4|0
1626777090000|2021-07-20 10:31:30|6612.4|6597.4|6613|6598|6613.4|6600.7|6610.7|6597.2|0
1626777100000|2021-07-20 10:31:40|6613.1|6598.1|6613|6598|6613.1|6598.1|6613|6598|2
1626777120000|2021-07-20 10:32:00|6613.1|6598.1|6613.1|6598.1|6613.1|6598.1|6612.7|6597.7|0
1626777130000|2021-07-20 10:32:10|6614|6599|6612.6|6597.6|6614|6599|6612.6|6597.6|0
1626777140000|2021-07-20 10:32:20|6611.1|6601.1|6611.1|6601.1|6611.1|6601.1|6611.1|6601.1|0
1626777150000|2021-07-20 10:32:30|6613.1|6598.1|6610.7|6600.7|6613.1|6600.7|6610.7|6598.1|0
1626777160000|2021-07-20 10:32:40|6611.1|6601.1|6614.1|6599.1|6614.1|6601.1|6611.1|6598.1|0
1626777170000|2021-07-20 10:32:50|6611.7|6601.7|6614.1|6599.1|6614.1|6601.7|6611.7|6599.1|0
1626777180000|2021-07-20 10:33:00|6611.5|6601.5|6613.9|6598.9|6613.9|6601.5|6611.5|6598.1|0
1626777190000|2021-07-20 10:33:10|6613.5|6598.5|6613.5|6598.5|6613.5|6598.5|6613.5|6598.5|0
1626777200000|2021-07-20 10:33:20|6610.5|6600.5|6610.5|6600.5|6610.5|6600.5|6610.5|6600.5|0
1626777220000|2021-07-20 10:33:40|6610.1|6600.1|6609.5|6594.5|6611.6|6600.1|6609.5|6594.5|0
1626777230000|2021-07-20 10:33:50|6609.9|6594.9|6611.6|6596.6|6611.6|6596.6|6609.9|6594.9|0
1626777240000|2021-07-20 10:34:00|6609.1|6603.1|6610.5|6604.5|6612.4|6604.5|6609.1|6602|0
1626777250000|2021-07-20 10:34:10|6612|6602|6610.3|6604.3|6612|6604.5|6610.2|6602|1
1626777260000|2021-07-20 10:34:20|6610.7|6604.7|6610.4|6604.4|6611.2|6605.2|6610.3|6604.3|0
1626777290000|2021-07-20 10:34:50|6611.2|6605.2|6611|6605|6611.2|6605.2|6611|6605|1
1626777300000|2021-07-20 10:35:00|6610.2|6604.2|6610.2|6604.2|6610.2|6604.2|6610.2|6604.2|0
1626777310000|2021-07-20 10:35:10|6610.6|6604.6|6612.3|6606.3|6612.3|6606.3|6610.6|6604.6|3
1626777320000|2021-07-20 10:35:20|6615.3|6605.3|6615.7|6605.7|6616.6|6608.7|6611|6604.2|1
1626777330000|2021-07-20 10:35:30|6616.1|6606.1|6616.1|6606.1|6616.1|6606.1|6616.1|6606.1|0
1626777340000|2021-07-20 10:35:40|6614.9|6604.9|6614.4|6604.4|6614.9|6604.9|6614.4|6604.4|0
1626777350000|2021-07-20 10:35:50|6616.7|6601.7|6613|6607|6616.7|6607|6613|6601.7|0
1626777360000|2021-07-20 10:36:00|6612.7|6606.7|6613|6607|6613|6607|6612.7|6606.7|1
1626777380000|2021-07-20 10:36:20|6612.9|6606.9|6613.2|6607.2|6613.2|6607.2|6612.5|6606.5|0
1626777390000|2021-07-20 10:36:30|6616|6606|6613.1|6607.1|6616.8|6608.3|6613.1|6605.6|0
1626777400000|2021-07-20 10:36:40|6613.9|6607.9|6614.5|6608.5|6616.4|6608.5|6613.9|6606|0
1626777410000|2021-07-20 10:36:50|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|6615.3|6609.3|0
1626777420000|2021-07-20 10:37:00|6614.9|6608.9|6614.5|6608.5|6614.9|6608.9|6614.5|6608.5|0
1626777430000|2021-07-20 10:37:10|6614.4|6608.4|6614|6608|6614.4|6608.4|6614|6608|0
1626777480000|2021-07-20 10:38:00|6613.5|6607.5|6613.5|6607.5|6614|6608|6613.5|6607.5|0
1626777530000|2021-07-20 10:38:50|6614|6608|6614|6608|6614|6608|6614|6608|0
1626777560000|2021-07-20 10:39:20|6615|6609|6617.9|6602.9|6617.9|6609.6|6615|6602.9|4
1626777580000|2021-07-20 10:39:40|6615.3|6605.3|6613.9|6603.9|6615.3|6605.3|6613.9|6603.9|0
1626777600000|2021-07-20 10:40:00|6616.9|6601.9|6615.9|6600.9|6616.9|6601.9|6615.8|6600.8|0
1626777650000|2021-07-20 10:40:50|6615.8|6600.8|6615.9|6600.9|6615.9|6600.9|6615.8|6600.8|0
1626777660000|2021-07-20 10:41:00|6615.8|6600.8|6616.4|6601.4|6616.4|6601.4|6615.8|6600.8|0
1626777670000|2021-07-20 10:41:10|6616.3|6601.3|6616.3|6601.3|6616.3|6601.3|6616.3|6601.3|0
1626777680000|2021-07-20 10:41:20|6616.8|6601.8|6616.3|6601.3|6616.8|6601.8|6616.3|6601.3|0
1626777710000|2021-07-20 10:41:50|6616.4|6601.4|6616.7|6601.7|6616.8|6601.8|6616.3|6601.3|0
1626777720000|2021-07-20 10:42:00|6616.3|6601.3|6616.3|6601.3|6616.8|6601.8|6616.3|6601.3|0
1626777730000|2021-07-20 10:42:10|6612.8|6602.8|6612.3|6602.3|6612.8|6602.8|6612.3|6602.3|0
1626777770000|2021-07-20 10:42:50|6614.7|6599.7|6611.8|6601.8|6614.7|6602.3|6611.8|6599.7|0
1626777790000|2021-07-20 10:43:10|6609.7|6603.7|6611.2|6601.2|6611.2|6603.7|6609.7|6601.2|0
1626777820000|2021-07-20 10:43:40|6609.9|6599.9|6609.9|6599.9|6609.9|6599.9|6609.8|6599.8|0
1626777840000|2021-07-20 10:44:00|6612.3|6597.3|6612.1|6597.1|6612.3|6597.3|6612.1|6597.1|1
1626777900000|2021-07-20 10:45:00|6612.2|6597.2|6612.2|6597.2|6612.2|6597.2|6612.2|6597.2|0
1626777910000|2021-07-20 10:45:10|6612.7|6597.7|6612.7|6597.7|6612.7|6597.7|6612.7|6597.7|0
1626777920000|2021-07-20 10:45:20|6612.4|6597.4|6612.7|6597.7|6612.7|6597.7|6612.4|6597.4|0
1626777940000|2021-07-20 10:45:40|6612.3|6597.3|6612.3|6597.3|6612.3|6597.3|6612.3|6597.3|0
1626777950000|2021-07-20 10:45:50|6612.2|6597.2|6612.2|6597.2|6612.2|6597.2|6612.2|6597.2|0
1626777970000|2021-07-20 10:46:10|6613.3|6598.3|6612.8|6597.8|6613.3|6598.3|6612.8|6597.8|0
1626778020000|2021-07-20 10:47:00|6613.6|6598.6|6614.3|6599.3|6614.3|6599.3|6613.6|6598.6|0
1626778030000|2021-07-20 10:47:10|6611.5|6601.5|6612.2|6597.2|6612.6|6601.5|6611.5|6597.2|0
1626778060000|2021-07-20 10:47:40|6612.3|6597.3|6610.7|6595.7|6612.3|6597.3|6610.6|6595.6|0
1626778070000|2021-07-20 10:47:50|6610.6|6595.6|6610.2|6595.2|6610.6|6595.6|6610.1|6595.1|0
1626778080000|2021-07-20 10:48:00|6610.4|6595.4|6610.4|6595.4|6610.4|6595.4|6610.4|6595.4|0
1626778090000|2021-07-20 10:48:10|6610.9|6595.9|6610.5|6595.5|6610.9|6595.9|6610.4|6595.4|0
1626778110000|2021-07-20 10:48:30|6610.9|6595.9|6610.8|6595.8|6610.9|6595.9|6610.8|6595.8|0
1626778120000|2021-07-20 10:48:40|6610.5|6595.5|6610.4|6595.4|6610.5|6595.5|6610.4|6595.4|0
1626778190000|2021-07-20 10:49:50|6610.5|6595.5|6611.4|6596.4|6611.4|6596.4|6610.5|6595.5|0
1626778250000|2021-07-20 10:50:50|6611.9|6596.9|6611.9|6596.9|6611.9|6596.9|6611.9|6596.9|0
1626778260000|2021-07-20 10:51:00|6612|6597|6612.4|6597.4|6612.4|6597.4|6612|6597|0
1626778270000|2021-07-20 10:51:10|6612.5|6597.5|6612.9|6597.9|6614.9|6599.9|6612.5|6597.5|0
1626778290000|2021-07-20 10:51:30|6613|6598|6613|6598|6613|6598|6612.9|6597.9|0
1626778300000|2021-07-20 10:51:40|6612.9|6597.9|6613|6598|6613|6598|6612.5|6597.5|0
1626778310000|2021-07-20 10:51:50|6613.1|6598.1|6613.2|6598.2|6613.5|6598.5|6613.1|6598.1|1
1626778320000|2021-07-20 10:52:00|6613.3|6598.3|6614.2|6599.2|6614.2|6599.2|6613.3|6598.3|0
1626778330000|2021-07-20 10:52:10|6613.2|6598.2|6612.7|6597.7|6613.2|6598.2|6612.7|6597.7|0
1626778340000|2021-07-20 10:52:20|6613.2|6598.2|6613.2|6598.2|6613.2|6598.2|6613.2|6598.2|0
1626778350000|2021-07-20 10:52:30|6613.5|6598.5|6613.2|6598.2|6613.7|6598.7|6613.2|6598.2|0
1626778360000|2021-07-20 10:52:40|6611.2|6601.2|6614.9|6599.9|6615.3|6601.7|6611.2|6599.3|5
1626778370000|2021-07-20 10:52:50|6612.2|6602.2|6611.4|6601.4|6612.2|6602.2|6611.4|6601.4|0
1626778380000|2021-07-20 10:53:00|6610.9|6600.9|6612.8|6602.8|6613.4|6603.9|6609.5|6600.9|0
1626778390000|2021-07-20 10:53:10|6612.9|6602.9|6613|6603|6613|6603|6612.8|6602.8|0
1626778400000|2021-07-20 10:53:20|6613.5|6603.5|6613.5|6603.5|6613.5|6603.5|6613.5|6603.5|0
1626778420000|2021-07-20 10:53:40|6615.9|6600.9|6613.9|6603.9|6615.9|6604.7|6613.5|6600.9|0
1626778430000|2021-07-20 10:53:50|||||||||1
1626778440000|2021-07-20 10:54:00|6614.3|6604.3|6613.7|6607.7|6614.7|6607.7|6613.7|6604.3|0
1626778450000|2021-07-20 10:54:10|6615.2|6605.2|6614.8|6604.8|6615.2|6605.2|6613.4|6603.4|0
1626778460000|2021-07-20 10:54:20|6627.8|6612.8|6626.7|6611.7|6627.8|6612.8|6626.7|6611.7|6
1626778470000|2021-07-20 10:54:30|6624.3|6614.3|6624.6|6614.6|6624.6|6614.6|6624.3|6614.3|0
1626778480000|2021-07-20 10:54:40|6627|6612|6624.3|6614.3|6627|6614.3|6624.3|6612|0
1626778490000|2021-07-20 10:54:50|6627|6612|6627|6612|6627|6614.5|6624.3|6612|0
1626778500000|2021-07-20 10:55:00|6624.3|6614.3|6624.3|6614.3|6624.3|6614.3|6624.3|6614.3|0
1626778520000|2021-07-20 10:55:20|6621.9|6615.9|6627.5|6612.5|6628|6615.9|6621.9|6612.1|1
1626778530000|2021-07-20 10:55:30|6627.6|6612.6|6627.6|6612.6|6628|6613|6627.6|6612.6|0
1626778540000|2021-07-20 10:55:40|6627.5|6612.5|6627.5|6612.5|6628.4|6613.4|6627.5|6612.5|0
1626778550000|2021-07-20 10:55:50|6624.7|6614.7|6624.3|6614.3|6627.4|6616.1|6621.3|6612.4|0
1626778560000|2021-07-20 10:56:00|6627|6612|6624.3|6614.3|6627|6616.1|6621.7|6611.6|0
1626778570000|2021-07-20 10:56:10|6624.7|6614.7|6625.4|6615.4|6628|6616.8|6622.8|6612.8|0
1626778580000|2021-07-20 10:56:20|6627.8|6612.8|6628|6613|6628.5|6617.8|6621.3|6612.8|0
1626778590000|2021-07-20 10:56:30|6625.3|6615.3|6626|6616|6628|6617|6623|6612.5|0
1626778600000|2021-07-20 10:56:40|6628.4|6613.4|6626|6616|6628.4|6617.8|6623.8|6612.5|0
1626778620000|2021-07-20 10:57:00|6625.6|6615.6|6623.3|6617.3|6625.6|6617.4|6623.3|6615.4|0
1626778640000|2021-07-20 10:57:20|6625.6|6615.6|6625.6|6615.6|6625.6|6615.6|6625.6|6615.6|0
1626778660000|2021-07-20 10:57:40|6623.3|6617.3|6625.6|6615.6|6625.6|6617.3|6623.3|6615.6|0
1626778670000|2021-07-20 10:57:50|6626|6616|6624|6618|6626.1|6618|6623.4|6615.4|0
1626778680000|2021-07-20 10:58:00|6624.4|6618.4|6622.5|6616.5|6625.9|6618.4|6622.3|6615.5|0
1626778690000|2021-07-20 10:58:10|6622.9|6616.9|6622.8|6616.8|6623.3|6617.3|6622.8|6616.8|0
1626778700000|2021-07-20 10:58:20|6624.7|6614.7|6622.8|6616.8|6624.7|6616.8|6622.8|6614.7|0
1626778710000|2021-07-20 10:58:30|6622.6|6616.6|6622.6|6616.6|6624.7|6616.8|6621.8|6614.7|0
1626778720000|2021-07-20 10:58:40|6621.8|6615.8|6621.8|6615.8|6621.8|6615.8|6621.8|6615.8|0
1626778730000|2021-07-20 10:58:50|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|6623.4|6617.4|0
1626778740000|2021-07-20 10:59:00|6623.5|6617.5|6631.6|6625.6|6631.7|6625.7|6623.5|6614.2|1
1626778750000|2021-07-20 10:59:10|6631.2|6625.2|6632.1|6626.1|6632.1|6626.1|6629.2|6623.2|1
1626778760000|2021-07-20 10:59:20|6632.5|6626.5|6635.1|6625.1|6635.1|6626.5|6632.5|6624.6|0
1626778780000|2021-07-20 10:59:40|6635.5|6625.5|6635.5|6625.5|6635.5|6625.5|6635.5|6625.5|0
1626778790000|2021-07-20 10:59:50|6634.1|6628.1|6633.8|6627.8|6634.2|6628.2|6633.7|6627.7|0
1626778800000|2021-07-20 11:00:00|6633.7|6627.7|6633.2|6627.2|6633.8|6627.8|6632.4|6626.4|1
1626778810000|2021-07-20 11:00:10|6631.3|6625.3|6632.7|6622.7|6632.7|6625.3|6630.8|6622.7|0
1626778830000|2021-07-20 11:00:30|6630.4|6624.4|6632.7|6622.7|6632.7|6624.4|6630.4|6622.7|0
1626778840000|2021-07-20 11:00:40|6630.8|6624.8|6632.3|6622.3|6632.7|6624.8|6630.4|6622.3|0
1626778860000|2021-07-20 11:01:00|6630.4|6624.4|6632.3|6622.3|6632.7|6624.8|6630.4|6622.3|0
1626778880000|2021-07-20 11:01:20|6631.3|6625.3|6631.8|6625.8|6631.8|6625.8|6631.3|6625.3|0
1626778890000|2021-07-20 11:01:30|6630.9|6624.9|6630.5|6624.5|6630.9|6624.9|6630.5|6624.5|0
1626778910000|2021-07-20 11:01:50|6631|6625|6631|6625|6631|6625|6630.5|6624.5|1
1626778940000|2021-07-20 11:02:20|6631.1|6625.1|6631.1|6625.1|6631.1|6625.1|6631.1|6625.1|0
1626778950000|2021-07-20 11:02:30|6631.5|6625.5|6639.8|6633.8|6639.9|6633.9|6631.1|6625.1|1
1626778960000|2021-07-20 11:02:40|6642.6|6632.6|6636.6|6630.6|6644.6|6632.7|6636.6|6629.6|2
1626778970000|2021-07-20 11:02:50|6636.7|6630.7|6636.1|6630.1|6637.2|6631.2|6635.6|6629.6|0
1626778980000|2021-07-20 11:03:00|6636.2|6630.2|6636.1|6630.1|6636.2|6630.2|6636.1|6630.1|0
1626778990000|2021-07-20 11:03:10|6636.3|6626.3|6636.7|6626.7|6636.7|6626.7|6636.3|6626.3|0
1626779000000|2021-07-20 11:03:20|6634.8|6628.8|6637.3|6622.3|6638.2|6630.1|6634.8|6622.3|0
1626779010000|2021-07-20 11:03:30|6636.9|6621.9|6635|6625|6637.4|6625|6635|6621.9|0
1626779020000|2021-07-20 11:03:40|6637.8|6622.8|6636.5|6621.5|6637.8|6622.8|6636.5|6621.5|0
1626779030000|2021-07-20 11:03:50|6637.4|6622.4|6636|6621|6637.4|6622.4|6636|6621|0
1626779040000|2021-07-20 11:04:00|6635.6|6620.6|6636.9|6621.9|6637.8|6625|6635|6620.6|0
1626779050000|2021-07-20 11:04:10|6634.7|6624.7|6633.2|6627.2|6638.2|6627.2|6633.2|6623.2|0
1626779060000|2021-07-20 11:04:20|6635.4|6625.4|6633.7|6627.7|6635.8|6627.7|6633.2|6625.4|0
1626779070000|2021-07-20 11:04:30|6633.5|6627.5|6634.1|6628.1|6636.3|6628.3|6633.5|6625.9|0
1626779080000|2021-07-20 11:04:40|6636.3|6626.3|6635.3|6629.3|6636.7|6629.3|6634.1|6626.3|0
1626779100000|2021-07-20 11:05:00|6635.2|6629.2|6634.4|6628.4|6635.2|6629.2|6634.4|6628.4|0
1626779110000|2021-07-20 11:05:10|6634.8|6628.8|6634.8|6628.8|6634.8|6628.8|6634.8|6628.8|0
1626779120000|2021-07-20 11:05:20|6634.4|6628.4|6634.5|6619.5|6637|6628.4|6634.4|6619.5|0
1626779130000|2021-07-20 11:05:30|6634.6|6619.6|6635|6620|6636|6621|6634.5|6619.5|0
1626779140000|2021-07-20 11:05:40|6635.5|6620.5|6636.5|6621.5|6636.5|6621.5|6635.5|6620.5|0
1626779150000|2021-07-20 11:05:50|6636.6|6621.6|6636.9|6621.9|6637|6622|6636.6|6621.6|0
1626779160000|2021-07-20 11:06:00|6634.6|6624.6|6636.9|6621.9|6636.9|6624.6|6634.6|6621.9|0
1626779170000|2021-07-20 11:06:10|6637|6622|6637|6622|6637|6622|6636.9|6621.9|0
1626779190000|2021-07-20 11:06:30|6635|6625|6635|6625|6635|6625|6635|6625|0
1626779210000|2021-07-20 11:06:50|6635.4|6625.4|6635|6625|6635.4|6625.4|6635|6625|0
1626779240000|2021-07-20 11:07:20|6635.4|6625.4|6635.4|6625.4|6635.4|6625.4|6635.4|6625.4|0
1626779260000|2021-07-20 11:07:40|6635.5|6625.5|6635.6|6629.6|6637|6631|6634.4|6625.5|0
1626779270000|2021-07-20 11:07:50|6637.5|6627.5|6635.6|6629.6|6637.5|6629.6|6635.6|6626.2|0
1626779280000|2021-07-20 11:08:00|6637.5|6627.5|6637.5|6627.5|6637.5|6629.6|6635.2|6626.6|1
1626779290000|2021-07-20 11:08:10|6637.1|6627.1|6637.8|6622.8|6637.8|6627.1|6635.4|6622.8|0
1626779300000|2021-07-20 11:08:20|6637.4|6622.4|6637.4|6622.4|6637.4|6622.4|6637.4|6622.4|0
1626779310000|2021-07-20 11:08:30|6634.4|6624.4|6634.8|6624.8|6637.4|6624.8|6634.4|6622|0
1626779320000|2021-07-20 11:08:40|6634.4|6624.4|6634.4|6624.4|6634.4|6624.4|6634.4|6624.4|0
1626779330000|2021-07-20 11:08:50|6637|6622|6635.8|6625.8|6637|6625.8|6635.8|6622|0
1626779360000|2021-07-20 11:09:20|6639.3|6624.3|6635.9|6625.9|6639.3|6625.9|6635.8|6624.3|0
1626779370000|2021-07-20 11:09:30|6636.3|6626.3|6636.2|6626.2|6639.7|6629.2|6634.8|6623.9|0
1626779380000|2021-07-20 11:09:40|6636.6|6626.6|6636.6|6626.6|6636.6|6626.6|6636.6|6626.6|0
1626779400000|2021-07-20 11:10:00|6638.6|6623.6|6636.2|6626.2|6638.6|6626.6|6636.1|6623.6|0
1626779410000|2021-07-20 11:10:10|6638.6|6623.6|6636.2|6626.2|6638.6|6626.2|6636.2|6623.6|0
1626779420000|2021-07-20 11:10:20|6636.7|6626.7|6636.6|6626.6|6636.7|6626.7|6636.6|6626.6|0
1626779430000|2021-07-20 11:10:30|6636.7|6626.7|6636.7|6626.7|6636.7|6626.7|6636.7|6626.7|0
1626779450000|2021-07-20 11:10:50|6636.5|6626.5|6635.2|6629.2|6637|6629.2|6635.2|6626.5|0
1626779460000|2021-07-20 11:11:00|6635.3|6629.3|6638.2|6623.2|6638.5|6629.7|6635.3|6623.2|0
1626779470000|2021-07-20 11:11:10|6636.2|6626.2|6633.9|6623.9|6638.2|6626.2|6633.9|6623.2|0
1626779480000|2021-07-20 11:11:20|6632|6626|6632|6626|6632|6626|6632|6626|0
1626779490000|2021-07-20 11:11:30|6632.4|6626.4|6634.5|6624.5|6634.5|6626.4|6632|6624.5|0
1626779500000|2021-07-20 11:11:40|6632.7|6626.7|6633.1|6627.1|6633.1|6627.1|6632.7|6626.7|0
1626779510000|2021-07-20 11:11:50|6634.8|6628.8|6634.8|6628.8|6634.9|6628.9|6634.8|6628.8|0
1626779520000|2021-07-20 11:12:00|6633.1|6627.1|6633.1|6627.1|6633.1|6627.1|6633.1|6627.1|0
1626779590000|2021-07-20 11:13:10|6634.9|6624.9|6634.1|6624.1|6634.9|6626.2|6632.2|6624.1|0
1626779600000|2021-07-20 11:13:20|6632|6626|6632|6626|6632|6626|6632|6626|0
1626779620000|2021-07-20 11:13:40|6631.8|6625.8|6634.1|6624.1|6634.1|6626.2|6631.8|6624.1|3
1626779630000|2021-07-20 11:13:50|6632.3|6626.3|6634.1|6624.1|6634.2|6626.3|6632.2|6624.1|0
1626779680000|2021-07-20 11:14:40|6632.2|6626.2|6634.1|6624.1|6634.1|6626.2|6632.2|6624.1|0
1626779700000|2021-07-20 11:15:00|6632.2|6626.2|6633.3|6627.3|6633.9|6627.9|6632.2|6626.2|2
1626779710000|2021-07-20 11:15:10|6633.7|6627.7|6632.9|6626.9|6633.7|6627.7|6632.9|6626.9|0
1626779720000|2021-07-20 11:15:20|6632.2|6626.2|6636|6621|6636|6626.6|6632.2|6621|3
1626779730000|2021-07-20 11:15:30|6636.4|6621.4|6635.9|6620.9|6636.4|6623.6|6633.4|6620.7|3
1626779740000|2021-07-20 11:15:40|6635.5|6620.5|6635.6|6620.6|6636|6621|6635.5|6620.5|0
1626779750000|2021-07-20 11:15:50|6633.2|6623.2|6635.6|6620.6|6635.7|6623.2|6633.2|6620.6|0
1626779760000|2021-07-20 11:16:00|6631.8|6625.8|6633.2|6623.2|6636|6625.8|6631.8|6620.6|1
1626779770000|2021-07-20 11:16:10|6636|6621|6634.1|6624.1|6636|6624.5|6634.1|6620.6|0
1626779780000|2021-07-20 11:16:20|6634.5|6624.5|6633.9|6623.9|6634.5|6626.1|6632|6623.9|1
1626779790000|2021-07-20 11:16:30|6633.5|6623.5|6633.4|6623.4|6633.5|6623.5|6633.4|6623.4|0
1626779800000|2021-07-20 11:16:40|6633|6623|6634.7|6619.7|6634.7|6623|6632.9|6619.7|1
1626779810000|2021-07-20 11:16:50|6634.9|6619.9|6634.9|6619.9|6634.9|6619.9|6634.9|6619.9|0
1626779820000|2021-07-20 11:17:00|6632.7|6622.7|6634.6|6619.6|6635.1|6624.6|6630.6|6619.6|2
1626779840000|2021-07-20 11:17:20|6630.6|6620.6|6630.6|6620.6|6630.6|6620.6|6630.6|6620.6|0
1626779850000|2021-07-20 11:17:30|6634.6|6619.6|6634.6|6619.6|6634.6|6619.6|6634.6|6619.6|0
1626779890000|2021-07-20 11:18:10|6634.5|6619.5|6628.5|6618.5|6634.5|6621.9|6627.3|6617.3|0
1626779900000|2021-07-20 11:18:20|6628|6618|6631.1|6616.1|6631.1|6618.5|6628|6616.1|0
1626779910000|2021-07-20 11:18:30|6628.5|6618.5|6628|6618|6628.5|6618.5|6627.5|6617.5|0
1626779930000|2021-07-20 11:18:50|6628.5|6618.5|6628.1|6618.1|6628.5|6618.5|6628|6618|0
1626779940000|2021-07-20 11:19:00|6628.5|6618.5|6628.9|6618.9|6631.1|6619.5|6628|6616.1|0
1626779970000|2021-07-20 11:19:30|6628.5|6618.5|6628.4|6618.4|6628.5|6618.5|6628|6618|0
1626779980000|2021-07-20 11:19:40|6628|6618|6627.6|6621.6|6629|6621.6|6627.5|6618|0
1626779990000|2021-07-20 11:19:50|6628|6622|6625.8|6619.8|6629.1|6623.1|6625.8|6618|0
1626780020000|2021-07-20 11:20:20|6625.4|6619.4|6625.8|6619.8|6625.8|6619.8|6625.4|6619.4|0
1626780070000|2021-07-20 11:21:10|6625.9|6619.9|6625.8|6619.8|6625.9|6619.9|6625.8|6619.8|0
1626780150000|2021-07-20 11:22:30|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|6626.2|6620.2|0
1626780160000|2021-07-20 11:22:40|6626.3|6620.3|6625.8|6619.8|6626.3|6620.3|6625.8|6619.8|0
1626780170000|2021-07-20 11:22:50|6626.1|6620.1|6626.2|6620.2|6626.3|6620.3|6625.8|6619.8|0
1626780180000|2021-07-20 11:23:00|6626.5|6620.5|6627|6621|6627|6621|6626.5|6620.5|0
1626780190000|2021-07-20 11:23:10|6626.9|6620.9|6626.1|6620.1|6626.9|6620.9|6626.1|6620.1|0
1626780300000|2021-07-20 11:25:00|6625.5|6619.5|6626.1|6620.1|6626.1|6620.1|6625.5|6619.5|1
1626780350000|2021-07-20 11:25:50|6625.7|6619.7|6625.7|6619.7|6625.7|6619.7|6625.7|6619.7|0
1626780410000|2021-07-20 11:26:50|6624.4|6618.4|6625.7|6619.7|6625.7|6619.7|6624.4|6618.4|3
1626780420000|2021-07-20 11:27:00|6625.8|6619.8|6626.2|6620.2|6626.2|6620.2|6625.8|6619.8|0
1626780440000|2021-07-20 11:27:20|6626.3|6620.3|6626.3|6620.3|6626.3|6620.3|6626.3|6620.3|0
1626780460000|2021-07-20 11:27:40|6626.5|6620.5|6625.3|6619.3|6627.3|6621.3|6625.3|6619.3|4
1626780470000|2021-07-20 11:27:50|6624.8|6618.8|6623.8|6617.8|6624.8|6618.8|6623.8|6617.8|0
1626780480000|2021-07-20 11:28:00|6623.9|6617.9|6623.9|6617.9|6623.9|6617.9|6623.9|6617.9|0
1626780490000|2021-07-20 11:28:10|6623.2|6617.2|6621.6|6611.6|6623.2|6617.2|6621.6|6611.6|0
1626780500000|2021-07-20 11:28:20|6615.6|6609.6|6615.6|6609.6|6615.6|6609.6|6615.6|6609.6|0
1626780510000|2021-07-20 11:28:30|6615.5|6609.5|6615.1|6609.1|6615.5|6609.5|6615.1|6609.1|0
1626780520000|2021-07-20 11:28:40|6615.5|6609.5|6623|6608|6623|6609.5|6615.5|6607.5|0
1626780530000|2021-07-20 11:28:50|6622.9|6607.9|6623|6608|6623|6608|6622.9|6607.9|0
1626780540000|2021-07-20 11:29:00|6622.9|6607.9|6623|6608|6623|6608|6622.9|6607.9|0
1626780570000|2021-07-20 11:29:30|6623.1|6608.1|6618.9|6608.9|6623.1|6611.5|6617.5|6608|0
1626780590000|2021-07-20 11:29:50|6618.5|6608.5|6618.9|6608.9|6618.9|6608.9|6618.5|6608.5|0
1626780600000|2021-07-20 11:30:00|6618.5|6608.5|6622.6|6607.6|6622.6|6608.7|6618.5|6607.6|0
1626780610000|2021-07-20 11:30:10|6623.1|6608.1|6621.1|6611.1|6623.1|6611.1|6620.7|6608.1|0
1626780620000|2021-07-20 11:30:20|6621|6611|6621|6611|6621|6611|6621|6611|0
1626780630000|2021-07-20 11:30:30|6619.1|6613.1|6619.5|6613.5|6619.5|6613.5|6619.1|6613.1|0
1626780680000|2021-07-20 11:31:20|6620|6614|6620|6614|6620|6614|6620|6614|1
1626780710000|2021-07-20 11:31:50|6626.9|6611.9|6624.5|6614.5|6626.9|6614.5|6624.4|6611.9|0
1626780730000|2021-07-20 11:32:10|6624.9|6614.9|6624.9|6614.9|6624.9|6614.9|6624.9|6614.9|0
1626780740000|2021-07-20 11:32:20|6623.9|6617.9|6623.9|6617.9|6623.9|6617.9|6623.9|6617.9|0
1626780750000|2021-07-20 11:32:30|6624.3|6618.3|6624.3|6618.3|6624.3|6618.3|6624.3|6618.3|0
1626780760000|2021-07-20 11:32:40|6623.9|6617.9|6623.9|6617.9|6624.6|6618.6|6623.9|6617.9|0
1626780770000|2021-07-20 11:32:50|6625.8|6615.8|6625.8|6615.8|6625.8|6615.8|6625.8|6615.8|0
1626780780000|2021-07-20 11:33:00|6623.9|6617.9|6623.9|6617.9|6623.9|6617.9|6623.9|6617.9|0
1626780800000|2021-07-20 11:33:20|6624.3|6618.3|6626.1|6616.1|6626.1|6618.3|6624.3|6616.1|0
1626780810000|2021-07-20 11:33:30|6624.3|6618.3|6624.6|6618.6|6626.1|6618.6|6624.1|6616.1|0
1626780820000|2021-07-20 11:33:40|6624.3|6618.3|6624.3|6618.3|6624.3|6618.3|6624.3|6618.3|0
1626780850000|2021-07-20 11:34:10|6624.2|6618.2|6624.2|6618.2|6624.2|6618.2|6624.2|6618.2|0
1626780870000|2021-07-20 11:34:30|6624.4|6618.4|6624.2|6618.2|6624.4|6618.4|6624.2|6618.2|0
1626780910000|2021-07-20 11:35:10|6624.7|6618.7|6624.2|6618.2|6625.2|6619.2|6623.9|6617.9|0
1626780920000|2021-07-20 11:35:20|6624|6618|6624|6618|6624|6618|6624|6618|0
1626780960000|2021-07-20 11:36:00|6624.4|6618.4|6625.5|6619.5|6625.5|6619.5|6624.4|6618.4|0
1626780970000|2021-07-20 11:36:10|6625.4|6619.4|6628|6622|6628|6622|6625.4|6619.4|1
1626780980000|2021-07-20 11:36:20|6629.5|6619.5|6629.1|6619.1|6629.5|6619.5|6628.6|6618.6|0
1626780990000|2021-07-20 11:36:30|6629|6619|6630.6|6615.6|6631|6619|6629|6615.6|0
1626781030000|2021-07-20 11:37:10|6628.2|6618.2|6630.6|6615.6|6630.6|6618.2|6628.2|6615.6|0
1626781040000|2021-07-20 11:37:20|6630.2|6615.2|6628.6|6618.6|6630.2|6618.6|6628.6|6615.2|0
1626781050000|2021-07-20 11:37:30|6628.2|6618.2|6628.2|6618.2|6628.2|6618.2|6628.2|6618.2|0
1626781060000|2021-07-20 11:37:40|6627.8|6617.8|6627.8|6617.8|6627.8|6617.8|6627.8|6617.8|0
1626781070000|2021-07-20 11:37:50|6627.7|6617.7|6628.2|6618.2|6630.2|6618.2|6626.8|6615.2|0
1626781080000|2021-07-20 11:38:00|6628.6|6618.6|6627.2|6621.2|6629.1|6621.2|6627.2|6618.6|0
1626781100000|2021-07-20 11:38:20|6627.5|6621.5|6627.6|6621.6|6628.6|6622.6|6627.5|6621.5|0
1626781110000|2021-07-20 11:38:30|6628.6|6622.6|6628.7|6622.7|6628.7|6622.7|6628.6|6622.6|0
1626781130000|2021-07-20 11:38:50|6629.1|6623.1|6628.7|6622.7|6629.1|6623.1|6628.7|6622.7|0
1626781140000|2021-07-20 11:39:00|6629.1|6623.1|6626.6|6620.6|6629.1|6623.1|6626.6|6620.6|1
1626781150000|2021-07-20 11:39:10|6627.6|6621.6|6628.1|6622.1|6628.5|6622.5|6627.6|6621.6|0
1626781210000|2021-07-20 11:40:10|6629.9|6619.9|6629.5|6619.5|6629.9|6619.9|6629.1|6619.1|0
1626781220000|2021-07-20 11:40:20|6629.1|6619.1|6629.5|6619.5|6629.5|6619.5|6629.1|6619.1|0
1626781230000|2021-07-20 11:40:30|6629.9|6619.9|6628.4|6622.4|6629.9|6622.4|6628|6619.9|0
1626781260000|2021-07-20 11:41:00|6628.5|6622.5|6628.9|6622.9|6628.9|6622.9|6628.5|6622.5|0
1626781280000|2021-07-20 11:41:20|6628.4|6622.4|6628.4|6622.4|6628.4|6622.4|6628.4|6622.4|0
1626781290000|2021-07-20 11:41:30|6628|6622|6628|6622|6628|6622|6628|6622|0
1626781300000|2021-07-20 11:41:40|6628.5|6622.5|6628.5|6622.5|6628.5|6622.5|6628.5|6622.5|0
1626781320000|2021-07-20 11:42:00|6622.7|6616.7|6622.7|6616.7|6622.7|6616.7|6622.7|6616.7|0
1626781370000|2021-07-20 11:42:50|6622.9|6616.9|6623.7|6617.7|6623.7|6617.7|6622.9|6616.9|0
1626781380000|2021-07-20 11:43:00|6623.6|6617.6|6620.3|6614.3|6623.6|6617.6|6620.3|6614.3|0
1626781390000|2021-07-20 11:43:10|6622.3|6616.3|6622.8|6616.8|6622.8|6616.8|6622.3|6616.3|0
1626781440000|2021-07-20 11:44:00|6623.3|6617.3|6622.8|6616.8|6623.8|6617.8|6622.8|6616.8|0
1626781450000|2021-07-20 11:44:10|6623|6617|6623.8|6617.8|6623.8|6617.8|6623|6617|0
1626781460000|2021-07-20 11:44:20|6623.3|6617.3|6622.9|6616.9|6623.4|6617.4|6622.9|6616.9|0
1626781470000|2021-07-20 11:44:30|6623|6617|6622.3|6616.3|6623.4|6617.4|6622.3|6616.3|2
1626781480000|2021-07-20 11:44:40|6622.4|6616.4|6622.8|6616.8|6622.8|6616.8|6622.4|6616.4|0
1626781490000|2021-07-20 11:44:50|6623|6617|6622.3|6616.3|6623.8|6617.8|6622.3|6616.3|0
1626781500000|2021-07-20 11:45:00|6622.4|6616.4|6622.8|6616.8|6622.8|6616.8|6622.4|6616.4|0
1626781510000|2021-07-20 11:45:10|6622.9|6616.9|6623.3|6617.3|6623.3|6617.3|6622.9|6616.9|0
1626781520000|2021-07-20 11:45:20|6622.3|6616.3|6623.3|6617.3|6623.3|6617.3|6622.3|6616.3|0
1626781540000|2021-07-20 11:45:40|6623.4|6617.4|6623.3|6617.3|6623.4|6617.4|6623.3|6617.3|0
1626781550000|2021-07-20 11:45:50|6623.8|6617.8|6623.3|6617.3|6623.8|6617.8|6623.3|6617.3|0
1626781560000|2021-07-20 11:46:00|6623.4|6617.4|6623.4|6617.4|6623.5|6617.5|6623|6617|0
1626781570000|2021-07-20 11:46:10|6623.3|6617.3|6623.3|6617.3|6623.3|6617.3|6623.3|6617.3|0
1626781590000|2021-07-20 11:46:30|6622.8|6616.8|6622.9|6616.9|6622.9|6616.9|6622.5|6616.5|0
1626781600000|2021-07-20 11:46:40|6623.4|6617.4|6622.4|6616.4|6623.4|6617.4|6622.4|6616.4|0
1626781630000|2021-07-20 11:47:10|||||||||1
1626781670000|2021-07-20 11:47:50|6622.5|6616.5|6622.9|6616.9|6622.9|6616.9|6622.5|6616.5|0
1626781710000|2021-07-20 11:48:30|6623|6617|6622.9|6616.9|6623|6617|6622.9|6616.9|0
1626781720000|2021-07-20 11:48:40|6623.4|6617.4|6622.4|6616.4|6623.5|6617.5|6622.4|6616.4|0
1626781790000|2021-07-20 11:49:50|6622.5|6616.5|6622.9|6616.9|6622.9|6616.9|6622.5|6616.5|0
1626781800000|2021-07-20 11:50:00|6623.3|6617.3|6622.4|6616.4|6623.3|6617.3|6622.4|6616.4|0
1626781810000|2021-07-20 11:50:10|6623.4|6617.4|6623.2|6617.2|6623.4|6617.4|6623.2|6617.2|2
1626781820000|2021-07-20 11:50:20|6623.6|6617.6|6622.1|6616.1|6623.6|6617.6|6622.1|6616.1|4
1626781830000|2021-07-20 11:50:30|6622.6|6616.6|6623.2|6617.2|6623.6|6617.6|6622.6|6616.6|0
1626781840000|2021-07-20 11:50:40|6623.7|6617.7|6623.1|6617.1|6623.7|6617.7|6623.1|6617.1|0
1626781850000|2021-07-20 11:50:50|6623.2|6617.2|6623.6|6617.6|6623.6|6617.6|6623.2|6617.2|0
1626781860000|2021-07-20 11:51:00|6623.7|6617.7|6621.4|6615.4|6623.7|6617.7|6621.4|6615.4|2
1626781870000|2021-07-20 11:51:10|6621.3|6615.3|6621.3|6615.3|6621.3|6615.3|6621.3|6615.3|0
1626781880000|2021-07-20 11:51:20|6621.2|6615.2|6619.5|6613.5|6621.9|6615.9|6619.4|6613.4|0
1626781890000|2021-07-20 11:51:30|6619.6|6613.6|6620.3|6614.3|6620.4|6614.4|6619.6|6613.6|0
1626781900000|2021-07-20 11:51:40|6620.4|6614.4|6621.5|6615.5|6621.5|6615.5|6620.4|6614.4|0
1626781910000|2021-07-20 11:51:50|6621.9|6615.9|6621.5|6615.5|6623.5|6617.5|6621.5|6615.5|3
1626781920000|2021-07-20 11:52:00|6621.9|6615.9|6622.4|6616.4|6622.4|6616.4|6621.5|6615.5|0
1626781930000|2021-07-20 11:52:10|6622|6616|6622.4|6616.4|6622.4|6616.4|6622|6616|0
1626781940000|2021-07-20 11:52:20|6622.5|6616.5|6622.4|6616.4|6623.3|6617.3|6622.4|6616.4|0
1626781950000|2021-07-20 11:52:30|6622.5|6616.5|6622|6616|6622.5|6616.5|6621.9|6615.9|1
1626781960000|2021-07-20 11:52:40|6622.4|6616.4|6622.4|6616.4|6622.4|6616.4|6622.4|6616.4|0
1626781970000|2021-07-20 11:52:50|6622.8|6616.8|6622.3|6616.3|6622.8|6616.8|6622.3|6616.3|0
1626781980000|2021-07-20 11:53:00|6621.9|6615.9|6621.9|6615.9|6621.9|6615.9|6621.9|6615.9|0
1626782050000|2021-07-20 11:54:10|6621.4|6615.4|6621.4|6615.4|6621.4|6615.4|6621.4|6615.4|0
1626782060000|2021-07-20 11:54:20|6620.9|6614.9|6620.9|6614.9|6620.9|6614.9|6620.9|6614.9|0
1626782070000|2021-07-20 11:54:30|6620.5|6614.5|6620.5|6614.5|6620.5|6614.5|6620.5|6614.5|0
1626782080000|2021-07-20 11:54:40|6621.2|6615.2|6619.4|6613.4|6621.2|6615.2|6618.7|6612.7|3
1626782090000|2021-07-20 11:54:50|6619.5|6613.5|6619.2|6613.2|6619.5|6613.5|6619.2|6613.2|0
1626782100000|2021-07-20 11:55:00|6619.1|6613.1|6618.7|6612.7|6619.1|6613.1|6618.7|6612.7|0
1626782140000|2021-07-20 11:55:40|6618.1|6612.1|6617.7|6611.7|6618.1|6612.1|6617.7|6611.7|0
1626782150000|2021-07-20 11:55:50|6617.6|6611.6|6616.7|6610.7|6617.6|6611.6|6616.7|6610.7|0
1626782160000|2021-07-20 11:56:00|6616.2|6610.2|6615.7|6609.7|6616.3|6610.3|6615.3|6609.3|0
1626782170000|2021-07-20 11:56:10|6615.8|6609.8|6615.7|6609.7|6616.3|6610.3|6615.7|6609.7|1
1626782180000|2021-07-20 11:56:20|6616.2|6610.2|6618.7|6612.7|6618.7|6612.7|6615.3|6609.3|0
1626782190000|2021-07-20 11:56:30|6618.8|6612.8|6620.8|6614.8|6620.8|6614.8|6618.8|6612.8|2
1626782200000|2021-07-20 11:56:40|6620.3|6614.3|6620.5|6614.5|6620.8|6614.8|6619|6613|5
1626782210000|2021-07-20 11:56:50|6621|6615|6622.1|6616.1|6622.1|6616.1|6621|6615|0
1626782230000|2021-07-20 11:57:10|6622.2|6616.2|6622.6|6616.6|6622.6|6616.6|6622.1|6616.1|0
1626782240000|2021-07-20 11:57:20|6623.6|6617.6|6622.1|6616.1|6623.6|6617.6|6622.1|6616.1|0
1626782250000|2021-07-20 11:57:30|6622.2|6616.2|6622.1|6616.1|6622.5|6616.5|6622.1|6616.1|0
1626782260000|2021-07-20 11:57:40|6622.2|6616.2|6625.8|6619.8|6625.8|6619.8|6622.2|6616.2|2
1626782270000|2021-07-20 11:57:50|6626.3|6620.3|6623.7|6617.7|6626.4|6620.4|6623.6|6615.8|1
1626782300000|2021-07-20 11:58:20|6624.2|6618.2|6624.1|6618.1|6624.9|6618.9|6624.1|6618.1|0
1626782310000|2021-07-20 11:58:30|6625.1|6619.1|6625.1|6619.1|6625.1|6619.1|6625.1|6619.1|0
1626782320000|2021-07-20 11:58:40|6626.1|6620.1|6626.6|6620.6|6626.6|6620.6|6626.1|6620.1|0
1626782330000|2021-07-20 11:58:50|6625.8|6619.8|6625.4|6619.4|6625.8|6619.8|6625.4|6619.4|0
1626782340000|2021-07-20 11:59:00|6625.1|6619.1|6625.6|6619.6|6626.1|6620.1|6625.1|6619.1|0
1626782350000|2021-07-20 11:59:10|6626.1|6620.1|6623.6|6617.6|6626.1|6620.1|6623.2|6617.2|0
1626782360000|2021-07-20 11:59:20|6623.7|6617.7|6623.7|6617.7|6623.7|6617.7|6623.7|6617.7|0
1626782370000|2021-07-20 11:59:30|6623.4|6617.4|6622.6|6616.6|6623.4|6617.4|6622.6|6616.6|0
1626782380000|2021-07-20 11:59:40|6622.4|6616.4|6622.4|6616.4|6622.4|6616.4|6622.3|6616.3|6
1626782390000|2021-07-20 11:59:50|6622.7|6616.7|6622.4|6616.4|6622.7|6616.7|6622.4|6616.4|0
1626782400000|2021-07-20 12:00:00|6622.9|6616.9|6622.4|6616.4|6622.9|6616.9|6622.4|6616.4|7
1626782410000|2021-07-20 12:00:10|6622.3|6616.3|6622|6616|6622.4|6616.4|6622|6616|0
1626782420000|2021-07-20 12:00:20|6622.3|6616.3|6622|6616|6622.3|6616.3|6622|6616|0
1626782440000|2021-07-20 12:00:40|6621.9|6615.9|6622|6616|6622|6616|6621.9|6615.9|0
1626782450000|2021-07-20 12:00:50|6622.4|6616.4|6622.9|6616.9|6622.9|6616.9|6622.4|6616.4|0
1626782460000|2021-07-20 12:01:00|6622.5|6616.5|6622|6616|6622.5|6616.5|6622|6616|0
1626782480000|2021-07-20 12:01:20|6622.4|6616.4|6622.4|6616.4|6622.5|6616.5|6622.4|6616.4|0
1626782490000|2021-07-20 12:01:30|6622.5|6616.5|6622.4|6616.4|6622.5|6616.5|6622.4|6616.4|0
1626782510000|2021-07-20 12:01:50|6622.9|6616.9|6622.9|6616.9|6622.9|6616.9|6622.4|6616.4|0
1626782520000|2021-07-20 12:02:00|6622.8|6616.8|6622.5|6616.5|6622.9|6616.9|6622.5|6616.5|0
1626782540000|2021-07-20 12:02:20|6622.1|6616.1|6622.1|6616.1|6622.5|6616.5|6622.1|6616.1|0
1626782550000|2021-07-20 12:02:30|6622.5|6616.5|6622|6616|6622.5|6616.5|6622|6616|0
1626782560000|2021-07-20 12:02:40|6622.1|6616.1|6622|6616|6622.5|6616.5|6622|6616|0
1626782570000|2021-07-20 12:02:50|6621|6615|6616.5|6610.5|6621|6615|6616.5|6610.5|3
1626782580000|2021-07-20 12:03:00|6616.6|6610.6|6619.4|6613.4|6619.4|6613.4|6616.6|6610.6|2
1626782600000|2021-07-20 12:03:20|6616.8|6610.8|6616.8|6610.8|6616.8|6610.8|6616.8|6610.8|1
1626782610000|2021-07-20 12:03:30|6618.4|6612.4|6615.5|6609.5|6618.8|6612.8|6615.5|6609.5|1
1626782620000|2021-07-20 12:03:40|6615.8|6609.8|6617.9|6611.9|6617.9|6611.9|6615.8|6609.8|0
1626782630000|2021-07-20 12:03:50|6617.8|6611.8|6617.4|6611.4|6618.3|6612.3|6617.4|6611.4|0
1626782640000|2021-07-20 12:04:00|6617.5|6611.5|6617.8|6611.8|6617.8|6611.8|6617.4|6611.4|0
1626782650000|2021-07-20 12:04:10|6617.5|6611.5|6617.4|6611.4|6617.9|6611.9|6617.4|6611.4|0
1626782660000|2021-07-20 12:04:20|6617.5|6611.5|6617.9|6611.9|6617.9|6611.9|6617.4|6611.4|0
1626782670000|2021-07-20 12:04:30|6617.4|6611.4|6617.9|6611.9|6617.9|6611.9|6617.4|6611.4|0
1626782680000|2021-07-20 12:04:40|6617.4|6611.4|6617|6611|6617.4|6611.4|6617|6611|0
1626782690000|2021-07-20 12:04:50|6617.4|6611.4|6617|6611|6617.4|6611.4|6617|6611|0
1626782700000|2021-07-20 12:05:00|6616.5|6610.5|6616.5|6610.5|6616.5|6610.5|6616.5|6610.5|0
1626782710000|2021-07-20 12:05:10|6616|6610|6615.5|6609.5|6616|6610|6615.5|6609.5|0
1626782720000|2021-07-20 12:05:20|6615.1|6609.1|6615.5|6609.5|6616|6610|6614.3|6608.3|4
1626782750000|2021-07-20 12:05:50|6616.5|6610.5|6616.5|6610.5|6616.5|6610.5|6616.5|6610.5|1
1626782760000|2021-07-20 12:06:00|6615.6|6609.6|6615.6|6609.6|6616.1|6610.1|6615.6|6609.6|0
1626782780000|2021-07-20 12:06:20|6615.5|6609.5|6615.6|6609.6|6615.6|6609.6|6615.5|6609.5|0
1626782790000|2021-07-20 12:06:30|6616|6610|6617.5|6611.5|6617.5|6611.5|6616|6610|0
1626782800000|2021-07-20 12:06:40|6617|6611|6616.9|6610.9|6617.3|6611.3|6616|6610|0
1626782810000|2021-07-20 12:06:50|6616.5|6610.5|6616.9|6610.9|6616.9|6610.9|6616.4|6610.4|0
1626782820000|2021-07-20 12:07:00|6617|6611|6617.4|6611.4|6617.4|6611.4|6617|6611|1
1626782830000|2021-07-20 12:07:10|6617.5|6611.5|6617.8|6611.8|6618.9|6612.9|6617.5|6611.5|0
1626782840000|2021-07-20 12:07:20|6617.3|6611.3|6616.9|6610.9|6617.3|6611.3|6616.9|6610.9|0
1626782850000|2021-07-20 12:07:30|6615.9|6609.9|6615.6|6609.6|6616.6|6610.6|6615.5|6609.5|1
1626782860000|2021-07-20 12:07:40|6615.5|6609.5|6615.3|6609.3|6615.7|6609.7|6614.7|6608.7|2
1626782870000|2021-07-20 12:07:50|6615.2|6609.2|6617.2|6611.2|6617.2|6611.2|6615.2|6609.2|0
1626782880000|2021-07-20 12:08:00|6618|6612|6616.2|6610.2|6618|6612|6615.7|6609.7|0
1626782890000|2021-07-20 12:08:10|6616.1|6610.1|6616.2|6610.2|6616.2|6610.2|6615.3|6609.3|0
1626782900000|2021-07-20 12:08:20|6615.8|6609.8|6615.7|6609.7|6615.8|6609.8|6615.3|6609.3|0
1626782910000|2021-07-20 12:08:30|6616.6|6610.6|6615.2|6609.2|6616.6|6610.6|6615.2|6609.2|0
1626782920000|2021-07-20 12:08:40|6615.3|6609.3|6619.6|6609.6|6619.6|6610.1|6615.3|6609.3|0
1626782930000|2021-07-20 12:08:50|6617.7|6611.7|6618.7|6612.7|6618.7|6612.7|6617.7|6611.7|2
1626782940000|2021-07-20 12:09:00|6618.9|6612.9|6618.7|6612.7|6618.9|6612.9|6618.7|6612.7|0
1626782950000|2021-07-20 12:09:10|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|6619.2|6613.2|0
1626782970000|2021-07-20 12:09:30|6619.6|6613.6|6618.2|6612.2|6619.6|6613.6|6618.2|6612.2|0
1626782980000|2021-07-20 12:09:40|6618.1|6612.1|6618.6|6612.6|6618.6|6612.6|6617.2|6611.2|0
1626782990000|2021-07-20 12:09:50|6618.7|6612.7|6618.8|6612.8|6618.8|6612.8|6618.6|6612.6|0
1626783000000|2021-07-20 12:10:00|6619.2|6613.2|6618.7|6612.7|6619.2|6613.2|6618.7|6612.7|0
1626783010000|2021-07-20 12:10:10|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|0
1626783020000|2021-07-20 12:10:20|6616.8|6610.8|6615.7|6609.7|6617.2|6611.2|6615.3|6609.3|0
1626783030000|2021-07-20 12:10:30|6616.2|6610.2|6617.5|6611.5|6620|6612.4|6616.2|6610|0
1626783040000|2021-07-20 12:10:40|6617.6|6611.6|6617.1|6611.1|6617.6|6611.6|6617.1|6611.1|0
1626783050000|2021-07-20 12:10:50|6618.5|6612.5|6616.1|6610.1|6621|6612.9|6616.1|6610.1|1
1626783060000|2021-07-20 12:11:00|6616.2|6610.2|6618.1|6612.1|6619.6|6612.1|6616.2|6609.6|0
1626783070000|2021-07-20 12:11:10|6617.6|6611.6|6617.6|6611.6|6617.6|6611.6|6617.6|6611.6|0
1626783080000|2021-07-20 12:11:20|6617.7|6611.7|6617.1|6611.1|6619.6|6612.1|6617.1|6609.6|0
1626783090000|2021-07-20 12:11:30|6615.8|6609.8|6617.1|6611.1|6617.1|6611.1|6615.8|6609.8|0
1626783100000|2021-07-20 12:11:40|6616.6|6610.6|6617.1|6611.1|6618.1|6612.1|6616.6|6610.6|0
1626783110000|2021-07-20 12:11:50|6617.2|6611.2|6617.1|6611.1|6617.2|6611.2|6617.1|6611.1|0
1626783120000|2021-07-20 12:12:00|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|6617.2|6611.2|0
1626783130000|2021-07-20 12:12:10|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|6616.7|6610.7|0
1626783140000|2021-07-20 12:12:20|6616.8|6610.8|6617.2|6611.2|6617.2|6611.2|6616.8|6610.8|0
1626783150000|2021-07-20 12:12:30|6615.9|6609.9|6615.8|6609.8|6615.9|6609.9|6615.3|6609.3|0
1626783160000|2021-07-20 12:12:40|6615.7|6609.7|6615.8|6609.8|6615.8|6609.8|6615.7|6609.7|0
1626783170000|2021-07-20 12:12:50|6615.5|6609.5|6614.8|6608.8|6615.5|6609.5|6613.2|6607.2|2
1626783180000|2021-07-20 12:13:00|6614.7|6608.7|6614.3|6608.3|6614.7|6608.7|6614.3|6608.3|0
1626783190000|2021-07-20 12:13:10|||||||||1
1626783210000|2021-07-20 12:13:30|6614|6608|6614|6608|6614|6608|6614|6608|1
1626783230000|2021-07-20 12:13:50|6613.5|6607.5|6614.5|6608.5|6614.5|6608.5|6613.5|6607.5|3
1626783290000|2021-07-20 12:14:50|6614.1|6608.1|6613.1|6607.1|6614.5|6608.5|6613.1|6607.1|0
1626783300000|2021-07-20 12:15:00|6613|6607|6612.4|6606.4|6613|6607|6612.2|6606.2|3
1626783310000|2021-07-20 12:15:10|6612.2|6606.2|6614.6|6608.6|6614.6|6608.6|6612.2|6606.2|2
1626783320000|2021-07-20 12:15:20|6613.9|6607.9|6613.9|6607.9|6613.9|6607.9|6613.9|6607.9|0
1626783340000|2021-07-20 12:15:40|6614.2|6608.2|6612.9|6606.9|6614.2|6608.2|6612.9|6606.9|0
1626783350000|2021-07-20 12:15:50|6612.7|6606.7|6612.9|6606.9|6613.1|6607.1|6612.7|6606.7|1
1626783370000|2021-07-20 12:16:10|6612.7|6606.7|6612.9|6606.9|6612.9|6606.9|6612.7|6606.7|0
1626783380000|2021-07-20 12:16:20|6612.7|6606.7|6612.7|6606.7|6612.7|6606.7|6612.7|6606.7|0
1626783390000|2021-07-20 12:16:30|6612|6606|6612.7|6606.7|6612.7|6606.7|6612|6606|4
1626783400000|2021-07-20 12:16:40|6612.9|6606.9|6612|6606|6612.9|6606.9|6612|6606|2
1626783410000|2021-07-20 12:16:50|6612.1|6606.1|6612.1|6606.1|6612.1|6606.1|6612.1|6606.1|0
1626783420000|2021-07-20 12:17:00|6612|6606|6611.6|6605.6|6612.1|6606.1|6611.6|6605.6|1
1626783430000|2021-07-20 12:17:10|6612|6606|6612|6606|6612.5|6606.5|6612|6606|0
1626783460000|2021-07-20 12:17:40|6612.5|6606.5|6613|6607|6613|6607|6612.5|6606.5|0
1626783470000|2021-07-20 12:17:50|6612.6|6606.6|6612|6606|6612.6|6606.6|6610.7|6604.7|3
1626783480000|2021-07-20 12:18:00|6612.5|6606.5|6612|6606|6612.5|6606.5|6612|6606|0
1626783490000|2021-07-20 12:18:10|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|6612.5|6606.5|1
1626783500000|2021-07-20 12:18:20|6611.8|6605.8|6612|6606|6612|6606|6611.8|6605.8|1
1626783530000|2021-07-20 12:18:50|6611.6|6605.6|6611.7|6605.7|6611.7|6605.7|6611.6|6605.6|1
1626783540000|2021-07-20 12:19:00|6611.8|6605.8|6612.2|6606.2|6612.2|6606.2|6611.8|6605.8|0
1626783550000|2021-07-20 12:19:10|6611.8|6605.8|6611.8|6605.8|6611.8|6605.8|6611.8|6605.8|0
1626783560000|2021-07-20 12:19:20|6611.4|6605.4|6611.7|6605.7|6612.2|6606.2|6611.4|6605.4|1
1626783570000|2021-07-20 12:19:30|6610.9|6604.9|6611.7|6605.7|6611.7|6605.7|6610.9|6604.9|0
1626783580000|2021-07-20 12:19:40|6612.2|6606.2|6610.3|6604.3|6612.2|6606.2|6610.3|6604.3|3
1626783590000|2021-07-20 12:19:50|6609.9|6603.9|6610.3|6604.3|6610.3|6604.3|6609.9|6603.9|3
1626783600000|2021-07-20 12:20:00|6609.2|6603.2|6610|6604|6610.4|6604.4|6608.4|6602.4|6
1626783610000|2021-07-20 12:20:10|6609.9|6603.9|6608.7|6602.7|6609.9|6603.9|6608.7|6602.7|1
1626783620000|2021-07-20 12:20:20|6610.4|6604.4|6610.4|6604.4|6610.4|6604.4|6610.4|6604.4|0
1626783630000|2021-07-20 12:20:30|6610|6604|6610.4|6604.4|6610.4|6604.4|6608.4|6602.4|6
1626783650000|2021-07-20 12:20:50|6609.8|6603.8|6608.7|6602.7|6609.8|6603.8|6608.4|6602.4|11
1626783660000|2021-07-20 12:21:00|6608.4|6602.4|6608.7|6602.7|6608.7|6602.7|6608.3|6602.3|21
1626783670000|2021-07-20 12:21:10|6609.1|6603.1|6609.1|6603.1|6609.1|6603.1|6609.1|6603.1|4
1626783680000|2021-07-20 12:21:20|||||||||3
1626783690000|2021-07-20 12:21:30|6609|6603|6609.9|6603.9|6609.9|6603.9|6609|6603|4
1626783700000|2021-07-20 12:21:40|6608.7|6602.7|6608.7|6602.7|6608.7|6602.7|6608.7|6602.7|2
1626783710000|2021-07-20 12:21:50|6608.3|6602.3|6609.9|6603.9|6609.9|6603.9|6608.3|6602.3|6
1626783720000|2021-07-20 12:22:00|6608.8|6602.8|6609.1|6603.1|6609.9|6603.9|6608.8|6602.8|3
1626783730000|2021-07-20 12:22:10|6609.9|6603.9|6610.3|6604.3|6610.3|6604.3|6609.9|6603.9|4
1626783740000|2021-07-20 12:22:20|6609.3|6603.3|6610.3|6604.3|6610.3|6604.3|6609.3|6603.3|1
1626783780000|2021-07-20 12:23:00|6610.4|6604.4|6610.4|6604.4|6610.4|6604.4|6610.4|6604.4|2
1626783830000|2021-07-20 12:23:50|6610.3|6604.3|6612.9|6606.9|6612.9|6606.9|6609.9|6603.9|1
1626783840000|2021-07-20 12:24:00|6613.3|6607.3|6613.8|6607.8|6613.9|6607.9|6613.3|6607.3|0
1626783850000|2021-07-20 12:24:10|6612.9|6606.9|6612.9|6606.9|6612.9|6606.9|6612.9|6606.9|0
1626783870000|2021-07-20 12:24:30|6613.3|6607.3|6613.3|6607.3|6613.3|6607.3|6613.3|6607.3|0
1626783880000|2021-07-20 12:24:40|6613.4|6607.4|6613.8|6607.8|6613.8|6607.8|6613.4|6607.4|0
1626783890000|2021-07-20 12:24:50|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|6613.7|6607.7|0
1626783900000|2021-07-20 12:25:00|6613.9|6607.9|6614.2|6608.2|6614.2|6608.2|6613.7|6607.7|0
1626783910000|2021-07-20 12:25:10|6614.7|6608.7|6615.2|6609.2|6615.2|6609.2|6614.7|6608.7|0
1626783920000|2021-07-20 12:25:20|6613.4|6607.4|6610.4|6604.4|6613.4|6607.4|6610.4|6604.4|3
1626783930000|2021-07-20 12:25:30|||||||||1
1626783950000|2021-07-20 12:25:50|6609.4|6603.4|6610.4|6604.4|6610.4|6604.4|6609.4|6603.4|1
1626783970000|2021-07-20 12:26:10|6609.9|6603.9|6610.4|6604.4|6610.4|6604.4|6609.9|6603.9|3
1626783980000|2021-07-20 12:26:20|6610.2|6604.2|6610.4|6604.4|6610.4|6604.4|6610|6604|2
1626783990000|2021-07-20 12:26:30|6610|6604|6609.9|6603.9|6610.4|6604.4|6609.4|6603.4|4
1626784000000|2021-07-20 12:26:40|6610.2|6604.2|6610.4|6604.4|6610.9|6604.9|6610.2|6604.2|2
1626784010000|2021-07-20 12:26:50|6610.3|6604.3|6610.3|6604.3|6610.8|6604.8|6610.3|6604.3|2
1626784020000|2021-07-20 12:27:00|6610|6604|6610.3|6604.3|6610.3|6604.3|6610|6604|1
1626784030000|2021-07-20 12:27:10|6610.8|6604.8|6610.3|6604.3|6610.8|6604.8|6610.3|6604.3|0
1626784070000|2021-07-20 12:27:50|6610.8|6604.8|6610.3|6604.3|6610.8|6604.8|6610.3|6604.3|0
1626784100000|2021-07-20 12:28:20|6608.7|6602.7|6610.3|6604.3|6610.3|6604.3|6608.7|6602.7|2
1626784110000|2021-07-20 12:28:30|6609.2|6603.2|6610.3|6604.3|6610.3|6604.3|6609.2|6603.2|2
1626784120000|2021-07-20 12:28:40|6611.7|6605.7|6611.3|6605.3|6611.7|6605.7|6611|6605|1
1626784130000|2021-07-20 12:28:50|6611.4|6605.4|6611.3|6605.3|6611.4|6605.4|6611.3|6605.3|0
1626784140000|2021-07-20 12:29:00|6611.2|6605.2|6610.8|6604.8|6611.2|6605.2|6610.8|6604.8|0
1626784150000|2021-07-20 12:29:10|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|6610.7|6604.7|0
1626784160000|2021-07-20 12:29:20|6610.3|6604.3|6610.8|6604.8|6610.8|6604.8|6610.3|6604.3|1
1626784190000|2021-07-20 12:29:50|||||||||1
1626784200000|2021-07-20 12:30:00|6611.8|6605.8|6614.3|6608.3|6614.3|6608.3|6611.8|6605.8|2
1626784210000|2021-07-20 12:30:10|6615.1|6609.1|6617.3|6611.3|6619.7|6613.7|6615.1|6609.1|2
1626784220000|2021-07-20 12:30:20|6617|6611|6615.3|6609.3|6617|6611|6615.3|6609.3|0
1626784230000|2021-07-20 12:30:30|6614.8|6608.8|6614.8|6608.8|6614.8|6608.8|6614.7|6608.7|1
1626784240000|2021-07-20 12:30:40|6614.7|6608.7|6613.2|6607.2|6614.7|6608.7|6613.2|6607.2|0
1626784250000|2021-07-20 12:30:50|6613.1|6607.1|6613.2|6607.2|6613.2|6607.2|6612.1|6606.1|4
1626784260000|2021-07-20 12:31:00|6613.5|6607.5|6613.6|6607.6|6613.6|6607.6|6612.7|6606.7|0
1626784270000|2021-07-20 12:31:10|6613.2|6607.2|6612.7|6606.7|6614.1|6608.1|6612.2|6606.2|0
1626784280000|2021-07-20 12:31:20|6613.1|6607.1|6613.1|6607.1|6613.1|6607.1|6613.1|6607.1|0
1626784290000|2021-07-20 12:31:30|6612.7|6606.7|6613.6|6607.6|6613.6|6607.6|6612.7|6606.7|0
1626784300000|2021-07-20 12:31:40|6613.5|6607.5|6613.1|6607.1|6613.5|6607.5|6613.1|6607.1|2
1626784310000|2021-07-20 12:31:50|6612.6|6606.6|6612.6|6606.6|6613.1|6607.1|6611.6|6605.6|0
1626784320000|2021-07-20 12:32:00|6612.4|6606.4|6612.4|6606.4|6612.4|6606.4|6611.6|6605.6|1
1626784330000|2021-07-20 12:32:10|6611.6|6605.6|6612.4|6606.4|6612.4|6606.4|6610.7|6604.7|3
1626784340000|2021-07-20 12:32:20|6612.3|6606.3|6612.7|6606.7|6612.8|6606.8|6611.9|6605.9|0
1626784350000|2021-07-20 12:32:30|6611.9|6605.9|6611.5|6605.5|6612.3|6606.3|6611.5|6605.5|3
1626784360000|2021-07-20 12:32:40|6611.4|6605.4|6611|6605|6611.4|6605.4|6611|6605|0
1626784370000|2021-07-20 12:32:50|6611.5|6605.5|6612|6606|6612.8|6606.8|6611|6605|2
1626784380000|2021-07-20 12:33:00|6612.4|6606.4|6612.4|6606.4|6612.4|6606.4|6612.4|6606.4|0
1626784400000|2021-07-20 12:33:20|6611.5|6605.5|6609.5|6603.5|6611.6|6605.6|6609.4|6603.4|1
1626784410000|2021-07-20 12:33:30|6607.6|6601.6|6605.7|6599.7|6607.6|6601.6|6605.7|6599.7|1
1626784420000|2021-07-20 12:33:40|6605.6|6599.6|6605.4|6599.4|6605.6|6599.6|6605.4|6599.4|0
1626784430000|2021-07-20 12:33:50|6606.2|6600.2|6605.1|6599.1|6606.2|6600.2|6605.1|6599.1|0
1626784440000|2021-07-20 12:34:00|6605.3|6599.3|6604.6|6598.6|6605.7|6599.7|6604.6|6598.6|2
1626784450000|2021-07-20 12:34:10|6604.1|6598.1|6604.7|6598.7|6604.7|6598.7|6604.1|6598.1|1
1626784460000|2021-07-20 12:34:20|6604.8|6598.8|6604.8|6598.8|6604.8|6598.8|6604.8|6598.8|0
1626784470000|2021-07-20 12:34:30|6605.3|6599.3|6605.3|6599.3|6606.3|6600.3|6605.3|6599.3|1
1626784480000|2021-07-20 12:34:40|6606.2|6600.2|6606.8|6600.8|6607.3|6601.3|6606.2|6600.2|0
1626784490000|2021-07-20 12:34:50|6606.7|6600.7|6608.3|6602.3|6608.3|6602.3|6606.7|6600.7|0
1626784500000|2021-07-20 12:35:00|6608.2|6602.2|6608.3|6602.3|6608.3|6602.3|6607.7|6601.7|0
1626784510000|2021-07-20 12:35:10|6607.9|6601.9|6607.6|6601.6|6607.9|6601.9|6607.3|6601.3|0
1626784520000|2021-07-20 12:35:20|6606.3|6600.3|6605.7|6599.7|6610.2|6601.2|6605.7|6599.7|2
1626784540000|2021-07-20 12:35:40|6606.2|6600.2|6604.3|6598.3|6606.2|6600.2|6604.3|6598.3|0
1626784550000|2021-07-20 12:35:50|6604.9|6598.9|6604.8|6598.8|6605.4|6599.4|6604.8|6598.8|1
1626784560000|2021-07-20 12:36:00|6604.9|6598.9|6607.8|6601.8|6608.9|6602.9|6604.9|6598.9|2
1626784570000|2021-07-20 12:36:10|6607.4|6601.4|6607.4|6601.4|6607.4|6601.4|6607.4|6601.4|0
1626784580000|2021-07-20 12:36:20|6606.8|6600.8|6604.3|6598.3|6606.8|6600.8|6604.2|6598.2|1
1626784590000|2021-07-20 12:36:30|6603.8|6597.8|6602.8|6596.8|6604.8|6598.8|6602.8|6596.8|12
1626784600000|2021-07-20 12:36:40|6602.9|6596.9|6602.9|6596.9|6603.4|6597.4|6602.3|6596.3|1
1626784610000|2021-07-20 12:36:50|6602.8|6596.8|6600.7|6594.7|6604.6|6598.6|6600.7|6594.7|11
1626784620000|2021-07-20 12:37:00|6600.8|6594.8|6597.7|6591.7|6601.6|6595.6|6597.7|6591.7|2
1626784630000|2021-07-20 12:37:10|6597.3|6591.3|6598.9|6592.9|6599.3|6593.3|6597.3|6591.3|0
1626784640000|2021-07-20 12:37:20|6599|6593|6597.4|6591.4|6599.4|6593.4|6597.4|6591.4|20
1626784650000|2021-07-20 12:37:30|6597.3|6591.3|6603.4|6597.4|6604.3|6598.3|6597.3|6591.3|4
1626784660000|2021-07-20 12:37:40|6604.7|6598.7|6600.8|6594.8|6604.7|6598.7|6600.8|6594.8|8
1626784680000|2021-07-20 12:38:00|6600.2|6594.2|6600.3|6594.3|6600.3|6594.3|6600.2|6594.2|10
1626784690000|2021-07-20 12:38:10|6600.8|6594.8|6605.5|6599.5|6606.4|6600.4|6600.8|6594.8|2
1626784700000|2021-07-20 12:38:20|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|6606.3|6600.3|0
1626784710000|2021-07-20 12:38:30|6606.9|6600.9|6604|6598|6608.3|6602.3|6604|6598|3
1626784720000|2021-07-20 12:38:40|6606|6600|6606.5|6600.5|6606.9|6600.9|6606|6600|1
1626784740000|2021-07-20 12:39:00|6605|6599|6604.2|6598.2|6605.4|6599.4|6603.9|6597.9|5
1626784750000|2021-07-20 12:39:10|6604.4|6598.4|6606.8|6600.8|6606.8|6600.8|6604.3|6598.3|0
1626784760000|2021-07-20 12:39:20|6607.2|6601.2|6606.8|6600.8|6607.2|6601.2|6606.8|6600.8|0
1626784770000|2021-07-20 12:39:30|6607.2|6601.2|6606.8|6600.8|6607.3|6601.3|6606.8|6600.8|0
1626784790000|2021-07-20 12:39:50|6607.4|6601.4|6608.7|6602.7|6609.2|6603.2|6607.4|6601.4|3
1626784800000|2021-07-20 12:40:00|6608.6|6602.6|6607.2|6601.2|6608.7|6602.7|6607.2|6601.2|0
1626784810000|2021-07-20 12:40:10|6606.8|6600.8|6601.9|6595.9|6606.8|6600.8|6600.9|6594.9|1
1626784820000|2021-07-20 12:40:20|6602.4|6596.4|6602.8|6596.8|6602.8|6596.8|6598.8|6592.8|3
1626784830000|2021-07-20 12:40:30|6602.9|6596.9|6602.9|6596.9|6602.9|6596.9|6602.9|6596.9|0
1626784840000|2021-07-20 12:40:40|6602.8|6596.8|6603.9|6597.9|6603.9|6597.9|6602.4|6596.4|0
1626784850000|2021-07-20 12:40:50|6603.4|6597.4|6603.4|6597.4|6603.4|6597.4|6603.4|6597.4|0
1626784860000|2021-07-20 12:41:00|6603.2|6597.2|6602|6596|6603.5|6597.5|6601.4|6595.4|0
1626784870000|2021-07-20 12:41:10|6601.9|6595.9|6601.9|6595.9|6601.9|6595.9|6601.9|6595.9|0
1626784880000|2021-07-20 12:41:20|6602|6596|6602.2|6596.2|6602.7|6596.7|6601.6|6595.6|0
1626784890000|2021-07-20 12:41:30|6602.1|6596.1|6600.3|6594.3|6602.1|6596.1|6599.7|6593.7|0
1626784900000|2021-07-20 12:41:40|6600.2|6594.2|6600.2|6594.2|6600.3|6594.3|6599.2|6593.2|0
1626784910000|2021-07-20 12:41:50|6600.3|6594.3|6601.1|6595.1|6601.1|6595.1|6600.3|6594.3|0
1626784920000|2021-07-20 12:42:00|6601.5|6595.5|6603|6597|6603.2|6597.2|6601.5|6595.5|0
1626784930000|2021-07-20 12:42:10|6602.7|6596.7|6607.2|6597.2|6607.2|6598.7|6602.7|6596.7|0
1626784940000|2021-07-20 12:42:20|6604.2|6598.2|6601.2|6595.2|6605.7|6599.7|6601.2|6595.2|0
1626784950000|2021-07-20 12:42:30|6603.2|6597.2|6602|6596|6606.4|6598|6600.1|6594.1|1
1626784960000|2021-07-20 12:42:40|6601.5|6595.5|6602.9|6596.9|6603.2|6597.2|6600|6594|0
1626784970000|2021-07-20 12:42:50|6605|6595|6602.4|6596.4|6605|6596.9|6602.4|6595|0
1626784980000|2021-07-20 12:43:00|6602.9|6596.9|6607.2|6597.2|6607.2|6599.7|6602|6596|2
1626784990000|2021-07-20 12:43:10|6604.7|6598.7|6605.8|6595.8|6607.4|6599.3|6604.4|6595.8|0
1626785000000|2021-07-20 12:43:20|6601.8|6595.1|6597.3|6591.3|6601.8|6595.1|6597.3|6591.3|2
1626785010000|2021-07-20 12:43:30|6597.7|6591.7|6597.4|6587.4|6602.7|6594.7|6596.9|6587.4|4
1626785020000|2021-07-20 12:43:40|6595.5|6589.5|6595.6|6589.6|6597.5|6591.5|6595.5|6589.5|0
1626785030000|2021-07-20 12:43:50|6596.1|6590.1|6598|6592|6598.1|6592.1|6595.6|6589.6|0
1626785040000|2021-07-20 12:44:00|6598.4|6592.4|6605.1|6590.1|6605.1|6593.7|6597.1|6587.5|4
1626785050000|2021-07-20 12:44:10|6598.1|6592.1|6597.1|6591.1|6598.1|6592.1|6596.2|6590.2|0
1626785060000|2021-07-20 12:44:20|6596.6|6590.6|6596.2|6590.2|6596.6|6590.6|6596.1|6590.1|0
1626785070000|2021-07-20 12:44:30|6596.1|6590.1|6595.7|6589.7|6596.6|6590.6|6594.9|6588.9|1
1626785080000|2021-07-20 12:44:40|6595.9|6589.9|6595.7|6589.7|6596.7|6590.7|6595.4|6589.4|1
1626785090000|2021-07-20 12:44:50|6595.5|6589.5|6594.4|6588.4|6595.5|6589.5|6593|6587|1
1626787800000|2021-07-20 13:30:00|6584.6|6578.6|6563|6557|6588.1|6580|6559.7|6551.6|90
1626787810000|2021-07-20 13:30:10|6563.6|6557.6|6577.4|6571.4|6580.3|6574.3|6563|6557|23
1626787820000|2021-07-20 13:30:20|6577.9|6571.9|6587.1|6581.1|6593.9|6587.9|6577.9|6571.9|21
1626787830000|2021-07-20 13:30:30|6587.6|6581.6|6599.9|6593.9|6601.8|6595.8|6587.6|6581.6|4
1626787840000|2021-07-20 13:30:40|6600|6594|6602.9|6596.9|6605.2|6599.2|6597.3|6591.3|5
1626787850000|2021-07-20 13:30:50|6603.3|6597.3|6620.4|6614.4|6621.5|6615.5|6603.3|6597.3|14
1626787860000|2021-07-20 13:31:00|6620.5|6614.5|6612.6|6606.6|6622.4|6616.4|6609.5|6603.5|12
1626787870000|2021-07-20 13:31:10|6612.5|6606.5|6599.4|6593.4|6617.2|6609.3|6599.4|6593.4|2
1626787880000|2021-07-20 13:31:20|6599.5|6593.5|6600.7|6594.7|6604.1|6598.1|6599.5|6593.5|21
1626787890000|2021-07-20 13:31:30|6601.1|6595.1|6590.1|6584.1|6601.1|6595.1|6583.6|6577.6|9
1626787900000|2021-07-20 13:31:40|6589.8|6583.8|6585.2|6579.2|6590.6|6584.6|6584.2|6578.2|0
1626787910000|2021-07-20 13:31:50|6585.1|6579.1|6585|6579|6590.1|6584.1|6584.7|6578.7|4
1626787920000|2021-07-20 13:32:00|6585.1|6579.1|6601.1|6595.1|6604.8|6597.5|6585.1|6579.1|1
1626787930000|2021-07-20 13:32:10|6604.1|6594.1|6598|6592|6606.6|6600.6|6594.4|6588.4|0
1626787940000|2021-07-20 13:32:20|6598.5|6592.5|6604|6598|6607.9|6600.4|6598.5|6592.5|3
1626787950000|2021-07-20 13:32:30|6603.9|6597.9|6594.9|6588.9|6603.9|6597.9|6594.3|6588.3|1
1626787960000|2021-07-20 13:32:40|6595.4|6589.4|6583|6577|6597.5|6589.4|6583|6577|3
1626787970000|2021-07-20 13:32:50|6583.5|6577.5|6585|6579|6589.9|6583.9|6583.3|6577.3|9
1626787980000|2021-07-20 13:33:00|6585.4|6579.4|6571.8|6565.8|6590.9|6583.4|6571.7|6565.7|29
1626787990000|2021-07-20 13:33:10|6572.1|6566.1|6569.8|6563.8|6576.2|6570.2|6566.3|6560.3|64
1626788000000|2021-07-20 13:33:20|6569.4|6563.4|6572.1|6566.1|6574.6|6568.6|6568.7|6560.7|8
1626788010000|2021-07-20 13:33:30|6572.6|6566.6|6579|6573|6584.6|6578.6|6572.2|6566.2|11
1626788020000|2021-07-20 13:33:40|6579.1|6573.1|6578.9|6572.9|6584|6578|6578.9|6572.9|3
1626788030000|2021-07-20 13:33:50|6579.6|6573.6|6581.1|6571.1|6581.1|6574.5|6574.5|6568.5|1
1626788040000|2021-07-20 13:34:00|6580.4|6574.4|6579|6573|6581.5|6575.5|6579|6573|1
1626788050000|2021-07-20 13:34:10|6580.5|6574.5|6584.5|6574.5|6584.5|6577.1|6580|6574|3
1626788060000|2021-07-20 13:34:20|6585|6575|6590|6584|6590|6584|6584|6575|1
1626788070000|2021-07-20 13:34:30|6591.5|6585.5|6595.6|6589.6|6595.6|6589.6|6591.5|6585.5|1
1626788080000|2021-07-20 13:34:40|6594|6588|6590.4|6584.4|6594|6588|6588.4|6582.4|2
1626788090000|2021-07-20 13:34:50|6593.7|6587.7|6593.1|6587.1|6594.2|6588.2|6592.5|6586.5|2
1626788100000|2021-07-20 13:35:00|6592.7|6586.7|6602.4|6596.4|6603|6597|6592.7|6586.7|2
1626788110000|2021-07-20 13:35:10|6602.7|6596.7|6608.9|6602.9|6609.4|6603.4|6602.7|6596.7|6
1626788120000|2021-07-20 13:35:20|6608.4|6602.4|6607|6601|6612.4|6605.6|6607|6601|7
1626788130000|2021-07-20 13:35:30|6607.1|6601.1|6610.7|6604.7|6611.7|6605|6607.1|6600.6|1
1626788140000|2021-07-20 13:35:40|6611.2|6605.2|6612.8|6606.8|6612.8|6606.8|6611.2|6605.2|0
1626788150000|2021-07-20 13:35:50|6613.3|6607.3|6609.2|6603.2|6613.3|6607.3|6608.1|6602.1|3
1626788160000|2021-07-20 13:36:00|6609.3|6603.3|6608|6602|6611.1|6604.2|6604.7|6598.7|2
1626788170000|2021-07-20 13:36:10|6607.9|6601.9|6612.3|6606.3|6612.3|6606.3|6607|6601|1
1626788180000|2021-07-20 13:36:20|6612.7|6606.7|6616.4|6610.4|6617|6611|6612.5|6605.3|32
1626788190000|2021-07-20 13:36:30|6615.4|6609.4|6616.9|6610.9|6616.9|6610.9|6612.3|6606.3|13
1626788200000|2021-07-20 13:36:40|6617.3|6611.3|6617.8|6611.8|6617.8|6611.8|6617.3|6611.3|0
1626788210000|2021-07-20 13:36:50|6618|6612|6615.8|6609.8|6618.8|6612.8|6614.9|6608.9|1
1626788220000|2021-07-20 13:37:00|6615.7|6609.7|6619.9|6613.9|6619.9|6613.9|6615.5|6609.5|2
1626788230000|2021-07-20 13:37:10|6619.4|6613.4|6619.8|6613.8|6619.9|6613.9|6618.8|6612.8|3
1626788240000|2021-07-20 13:37:20|6620.3|6614.3|6615.9|6609.9|6620.4|6614.4|6615.6|6609.6|26
1626788250000|2021-07-20 13:37:30|6616.1|6610.1|6619.2|6613.2|6620.3|6614.3|6616.1|6610.1|31
1626788260000|2021-07-20 13:37:40|6619.3|6613.3|6614.8|6608.8|6619.7|6613.7|6614.4|6608.4|5
1626788270000|2021-07-20 13:37:50|6614.4|6608.4|6612.4|6606.4|6614.4|6608.4|6610.6|6604.6|20
1626788280000|2021-07-20 13:38:00|6613.7|6607.7|6615.4|6609.4|6615.4|6609.4|6612.9|6606.9|6
1626788290000|2021-07-20 13:38:10|6615.5|6609.5|6612.3|6606.3|6616.4|6610.4|6608.4|6602.4|0
1626788300000|2021-07-20 13:38:20|6611.9|6605.9|6612.9|6606.9|6614.4|6608.4|6611.1|6605.1|2
1626788310000|2021-07-20 13:38:30|6613|6607|6613.9|6607.9|6618.4|6608.9|6610.4|6603.4|8
1626788320000|2021-07-20 13:38:40|6613.8|6607.8|6620.6|6614.6|6620.7|6614.7|6613.8|6607.8|7
1626788330000|2021-07-20 13:38:50|6620.8|6614.8|6623.7|6617.7|6623.7|6617.7|6620.6|6614.6|23
1626788340000|2021-07-20 13:39:00|6623.3|6617.3|6625.9|6619.9|6625.9|6619.9|6622.3|6616.3|12
1626788350000|2021-07-20 13:39:10|6625.4|6619.4|6628.9|6622.9|6630.4|6624.4|6625.4|6619.4|18
1626788360000|2021-07-20 13:39:20|6629.5|6623.5|6626.9|6620.9|6629.5|6623.5|6626.4|6620.4|24
1626788370000|2021-07-20 13:39:30|6627|6621|6625|6619|6627.4|6621.4|6624|6618|16
1626788380000|2021-07-20 13:39:40|6624.7|6618.7|6625.3|6619.3|6625.3|6619.3|6622.2|6616.2|2
1626788390000|2021-07-20 13:39:50|6624.8|6618.8|6622.7|6616.7|6625.4|6619.4|6621|6615|16
1626788400000|2021-07-20 13:40:00|6622|6616|6618.3|6612.3|6622|6616|6618.3|6612.3|40
1626788410000|2021-07-20 13:40:10|6618.4|6612.4|6623.4|6617.4|6623.4|6617.4|6616|6610|7
1626788420000|2021-07-20 13:40:20|6623.2|6617.2|6622.6|6616.6|6625|6619|6621|6615|6
1626788430000|2021-07-20 13:40:30|6622.8|6616.8|6622.2|6616.2|6623.9|6617.9|6621.9|6615.9|2
1626788440000|2021-07-20 13:40:40|6622.7|6616.7|6620.2|6614.2|6625.2|6619.2|6616.5|6610.5|9
1626788450000|2021-07-20 13:40:50|6620.7|6614.7|6624.9|6618.9|6625|6619|6619.3|6613.3|5
1626788460000|2021-07-20 13:41:00|6625|6619|6625.9|6619.9|6625.9|6619.9|6623.4|6617.4|1
1626788470000|2021-07-20 13:41:10|6626.4|6620.4|6624.1|6618.1|6627.6|6621.6|6624.1|6618.1|1
1626788480000|2021-07-20 13:41:20|6624.3|6618.3|6627.4|6621.4|6627.9|6621.9|6624.3|6618.3|0
1626788490000|2021-07-20 13:41:30|6627.8|6621.8|6632.5|6626.5|6632.5|6626.5|6626.3|6620.3|4
1626788500000|2021-07-20 13:41:40|6632.6|6626.6|6632.8|6626.8|6633.4|6627.4|6631.4|6625.4|2
1626788510000|2021-07-20 13:41:50|6632.9|6626.9|6633.4|6627.4|6633.4|6627.4|6632.4|6626.4|0
1626788520000|2021-07-20 13:42:00|6633.5|6627.5|6631.5|6625.5|6635.4|6629.4|6630.9|6624.9|2
1626788530000|2021-07-20 13:42:10|6632.4|6626.4|6631.9|6625.9|6635.4|6629.4|6631.9|6625.9|2
1626788540000|2021-07-20 13:42:20|6632.3|6626.3|6629.8|6623.8|6632.9|6626.9|6629.8|6623.8|2
1626788550000|2021-07-20 13:42:30|6629.9|6623.9|6626.5|6620.5|6630.4|6624.4|6624.3|6618.3|2
1626788560000|2021-07-20 13:42:40|6627.3|6621.3|6630.5|6624.5|6630.5|6624.5|6627.3|6621.3|12
1626788570000|2021-07-20 13:42:50|6631|6625|6633.2|6627.2|6633.2|6627.2|6630.6|6624.6|0
1626788580000|2021-07-20 13:43:00|6633.6|6627.6|6632.6|6626.6|6634.5|6628.5|6631.6|6625.6|0
1626788590000|2021-07-20 13:43:10|6632.4|6626.4|6632.5|6626.5|6633.5|6627.5|6631.7|6625.7|9
1626788600000|2021-07-20 13:43:20|6631.5|6625.5|6632.5|6626.5|6633.4|6627.4|6631.5|6625.5|12
1626788610000|2021-07-20 13:43:30|6633.7|6627.7|6633|6627|6634.2|6628.2|6632.1|6626.1|19
1626788620000|2021-07-20 13:43:40|6632.6|6626.6|6632.9|6626.9|6633.9|6627.9|6631.9|6625.9|13
1626788630000|2021-07-20 13:43:50|6633.4|6627.4|6632.9|6626.9|6634.5|6628.5|6632.9|6626.9|25
1626788640000|2021-07-20 13:44:00|6633|6627|6624|6618|6633.5|6627.5|6623|6617|8
1626788650000|2021-07-20 13:44:10|6624.5|6618.5|6627.4|6621.4|6627.5|6621.5|6622.9|6616.9|32
1626788660000|2021-07-20 13:44:20|6626.9|6620.9|6628.4|6622.4|6628.4|6622.4|6626.9|6620.9|4
1626788670000|2021-07-20 13:44:30|6628.3|6622.3|6628.4|6622.4|6628.4|6622.4|6627.8|6621.8|0
1626788680000|2021-07-20 13:44:40|6628.7|6622.7|6627.9|6621.9|6630.8|6624.8|6627.4|6621.4|2
1626788690000|2021-07-20 13:44:50|6627.8|6621.8|6632.4|6626.4|6632.9|6626.9|6627.8|6621.8|2
1626788700000|2021-07-20 13:45:00|6634.4|6628.4|6633.3|6627.3|6634.4|6628.4|6633.3|6627.3|0
1626788710000|2021-07-20 13:45:10|6633.4|6627.4|6634.8|6628.8|6634.8|6628.8|6633.4|6627.4|1
1626788720000|2021-07-20 13:45:20|6635.2|6629.2|6636.1|6630.1|6637.7|6631.7|6635.1|6629.1|2
1626788730000|2021-07-20 13:45:30|6635.5|6629.5|6638.6|6632.6|6638.6|6632.6|6635.5|6629.5|1
1626788740000|2021-07-20 13:45:40|6638.2|6632.2|6637.4|6631.4|6640.4|6634.4|6636.9|6630.9|24
1626788750000|2021-07-20 13:45:50|6635.4|6629.4|6637|6631|6638|6632|6635.4|6629.4|8
1626788760000|2021-07-20 13:46:00|6637.3|6631.3|6640.3|6634.3|6640.9|6634.9|6635.6|6629.6|6
1626788770000|2021-07-20 13:46:10|6639.8|6633.8|6646.6|6640.6|6648|6642|6639.4|6633.4|8
1626788780000|2021-07-20 13:46:20|6647.1|6641.1|6647|6641|6648.6|6642.6|6645.6|6639.6|25
1626788790000|2021-07-20 13:46:30|6647.4|6641.4|6656|6650|6656|6650|6647.4|6641.4|33
1626788800000|2021-07-20 13:46:40|6657|6651|6652.9|6646.9|6657.4|6651.4|6651.8|6645.8|6
1626788810000|2021-07-20 13:46:50|6652.6|6646.6|6657.5|6651.5|6659.5|6653.5|6652.1|6646.1|133
1626788820000|2021-07-20 13:47:00|6657.4|6651.4|6660.3|6654.3|6661.5|6655.5|6656.9|6650.9|33
1626788830000|2021-07-20 13:47:10|6660.7|6654.7|6660.6|6654.6|6660.7|6654.7|6660.6|6654.6|26
1626788840000|2021-07-20 13:47:20|6660.2|6654.2|6660.6|6654.6|6660.6|6654.6|6660.2|6654.2|18
1626788850000|2021-07-20 13:47:30|6660.5|6654.5|6660.6|6654.6|6660.6|6654.6|6660.5|6654.5|31
1626788860000|2021-07-20 13:47:40|6660.7|6654.7|6661.1|6655.1|6661.1|6655.1|6660.6|6654.6|25
1626788870000|2021-07-20 13:47:50|6662.7|6656.7|6662.7|6656.7|6665.7|6659.7|6661.7|6655.7|18
1626788880000|2021-07-20 13:48:00|6662.8|6656.8|6662.8|6656.8|6665.7|6659.7|6662.7|6656.7|10
1626788890000|2021-07-20 13:48:10|6662.7|6656.7|6660.6|6654.6|6662.7|6656.7|6660.6|6654.6|0
1626788900000|2021-07-20 13:48:20|6660.2|6654.2|6657.2|6651.2|6661.6|6655.6|6657.2|6651.2|7
1626788910000|2021-07-20 13:48:30|6658.6|6652.6|6657.3|6651.3|6658.6|6652.6|6657.2|6651.2|10
1626788920000|2021-07-20 13:48:40|6656.8|6650.8|6657.3|6651.3|6657.7|6651.7|6656.7|6650.7|10
1626788930000|2021-07-20 13:48:50|6657.2|6651.2|6650.8|6644.8|6657.3|6651.3|6650.8|6644.8|8
1626788940000|2021-07-20 13:49:00|6651.6|6645.6|6656.7|6650.7|6656.7|6650.7|6651.6|6645.6|18
1626788950000|2021-07-20 13:49:10|6656.8|6650.8|6656.6|6650.6|6657.2|6651.2|6656.1|6650.1|0
1626788960000|2021-07-20 13:49:20|6656.3|6650.3|6652.8|6646.8|6656.7|6650.7|6652.8|6646.8|66
1626788970000|2021-07-20 13:49:30|6653.3|6647.3|6647.8|6641.8|6654.2|6648.2|6647.3|6641.3|8
1626788980000|2021-07-20 13:49:40|6648|6642|6646|6640|6649.4|6643.4|6646|6640|0
1626788990000|2021-07-20 13:49:50|6646.9|6640.9|6644.9|6638.9|6647.4|6641.4|6644.9|6638.9|1
1626789000000|2021-07-20 13:50:00|6645.3|6639.3|6648.8|6642.8|6649.3|6643.3|6642.9|6636.9|11
1626789010000|2021-07-20 13:50:10|6650.3|6644.3|6648.8|6642.8|6652.8|6646.8|6648.8|6642.8|8
1626789020000|2021-07-20 13:50:20|6649.2|6643.2|6649.8|6643.8|6649.8|6643.8|6648.2|6642.2|0
1626789030000|2021-07-20 13:50:30|6650.3|6644.3|6653.3|6647.3|6653.3|6647.3|6647.9|6641.9|6
1626789040000|2021-07-20 13:50:40|6653.2|6647.2|6651.6|6645.6|6654.1|6648.1|6651.6|6645.6|15
1626789050000|2021-07-20 13:50:50|6651.2|6645.2|6648|6642|6652.3|6646.3|6647.2|6641.2|17
1626789060000|2021-07-20 13:51:00|6647.7|6641.7|6651.5|6645.5|6652.2|6646.2|6647.7|6641.7|2
1626789070000|2021-07-20 13:51:10|6652.4|6646.4|6651.4|6645.4|6653.2|6647.2|6650.9|6644.9|46
1626789080000|2021-07-20 13:51:20|6651.3|6645.3|6647.2|6641.2|6651.9|6645.9|6646.4|6640.4|6
1626789090000|2021-07-20 13:51:30|6646.8|6640.8|6646.8|6640.8|6647.7|6641.7|6645.7|6639.7|1
1626789100000|2021-07-20 13:51:40|6646.7|6640.7|6648.1|6642.1|6648.1|6642.1|6645.7|6639.7|63
1626789110000|2021-07-20 13:51:50|6647.7|6641.7|6647.4|6641.4|6650.4|6644.4|6647.3|6641.3|56
1626789120000|2021-07-20 13:52:00|6647.3|6641.3|6652|6646|6653.4|6647.4|6645.9|6639.9|0
1626789130000|2021-07-20 13:52:10|6651.5|6645.5|6651.5|6645.5|6653.5|6647.5|6651.4|6645.4|0
1626789140000|2021-07-20 13:52:20|6651|6645|6647.9|6641.9|6651.4|6645.4|6647.3|6641.3|9
1626789150000|2021-07-20 13:52:30|6648.8|6642.8|6643.1|6637.1|6649.4|6643.4|6643.1|6637.1|27
1626789160000|2021-07-20 13:52:40|6644|6638|6649.1|6643.1|6649.1|6643.1|6643.1|6637.1|1
1626789170000|2021-07-20 13:52:50|6648.8|6642.8|6648.3|6642.3|6649.1|6643.1|6648.3|6642.3|4
1626789180000|2021-07-20 13:53:00|6648|6642|6652.5|6646.5|6654.5|6648.5|6648|6642|3
1626789190000|2021-07-20 13:53:10|6652.6|6646.6|6654.6|6648.6|6654.6|6648.6|6652.6|6646.6|3
1626789200000|2021-07-20 13:53:20|6657.5|6651.5|6656.9|6650.9|6657.9|6651.9|6655.4|6649.4|3
1626789210000|2021-07-20 13:53:30|6656.8|6650.8|6657.5|6651.5|6657.9|6651.9|6656.4|6650.4|0
1626789220000|2021-07-20 13:53:40|6657.4|6651.4|6652.2|6646.2|6658.4|6652.4|6652.2|6646.2|6
1626789230000|2021-07-20 13:53:50|6652.6|6646.6|6652.5|6646.5|6652.6|6646.6|6652|6646|4
1626789240000|2021-07-20 13:54:00|6652.9|6646.9|6654.5|6648.5|6656.2|6650.2|6651.3|6645.3|8
1626789250000|2021-07-20 13:54:10|6655|6649|6657|6651|6657.2|6651.2|6655|6649|1
1626789260000|2021-07-20 13:54:20|6656.6|6650.6|6659.5|6653.5|6659.6|6653.6|6656.6|6650.6|1
1626789270000|2021-07-20 13:54:30|6659.4|6653.4|6656.7|6650.7|6659.7|6653.7|6656.5|6650.5|9
1626789280000|2021-07-20 13:54:40|6656.4|6650.4|6657.9|6651.9|6657.9|6651.9|6656.4|6650.4|2
1626789290000|2021-07-20 13:54:50|6658|6652|6658|6652|6658|6652|6657.4|6651.4|0
1626789300000|2021-07-20 13:55:00|6657.7|6651.7|6661.5|6655.5|6661.5|6655.5|6657.4|6651.4|4
1626789310000|2021-07-20 13:55:10|6662.4|6656.4|6660.9|6654.9|6662.5|6656.5|6660.4|6654.4|3
1626789320000|2021-07-20 13:55:20|6661.1|6655.1|6660.9|6654.9|6661.9|6655.9|6660|6654|1
1626789330000|2021-07-20 13:55:30|6661|6655|6670.3|6664.3|6670.3|6664.3|6661|6655|48
1626789340000|2021-07-20 13:55:40|6672.7|6666.7|6672.1|6666.1|6673.8|6667.8|6672.1|6666.1|21
1626789350000|2021-07-20 13:55:50|6672|6666|6669.6|6663.6|6672.1|6666.1|6669.1|6663.1|11
1626789360000|2021-07-20 13:56:00|6670|6664|6672.8|6666.8|6672.9|6666.9|6670|6664|9
1626789370000|2021-07-20 13:56:10|6673.3|6667.3|6676.7|6670.7|6677.8|6671.8|6673.3|6667.3|7
1626789380000|2021-07-20 13:56:20|6677.1|6671.1|6670.6|6664.6|6678.7|6672.7|6669.1|6663.1|23
1626789390000|2021-07-20 13:56:30|6670.7|6664.7|6669.7|6663.7|6672.6|6666.6|6668.8|6662.8|6
1626789400000|2021-07-20 13:56:40|6668.4|6662.4|6668.9|6662.9|6668.9|6662.9|6663.7|6657.7|8
1626789410000|2021-07-20 13:56:50|6664.8|6658.8|6669.7|6663.7|6669.9|6663.9|6664.8|6658.8|29
1626789420000|2021-07-20 13:57:00|6669.5|6663.5|6674.3|6668.3|6674.6|6668.6|6667.8|6661.8|1
1626789430000|2021-07-20 13:57:10|6674.7|6668.7|6674.3|6668.3|6674.7|6668.7|6674.3|6668.3|0
1626789440000|2021-07-20 13:57:20|6674.7|6668.7|6675.7|6669.7|6675.7|6669.7|6674.6|6668.6|4
1626789450000|2021-07-20 13:57:30|6676.2|6670.2|6675.8|6669.8|6678.2|6672.2|6674.9|6668.9|1
1626789460000|2021-07-20 13:57:40|6675.4|6669.4|6671.8|6665.8|6676.4|6670.4|6671.8|6665.8|3
1626789470000|2021-07-20 13:57:50|6672.3|6666.3|6668.7|6662.7|6673.8|6667.8|6668.7|6662.7|0
1626789480000|2021-07-20 13:58:00|6668.3|6662.3|6670.8|6664.8|6673.8|6667.8|6668.3|6662.3|3
1626789490000|2021-07-20 13:58:10|6669.8|6663.8|6668.8|6662.8|6670.7|6664.7|6668.8|6662.8|0
1626789500000|2021-07-20 13:58:20|6670.2|6664.2|6671.8|6665.8|6672.8|6666.8|6670.2|6664.2|2
1626789510000|2021-07-20 13:58:30|6671.4|6665.4|6673.8|6667.8|6673.8|6667.8|6671.3|6665.3|5
1626789520000|2021-07-20 13:58:40|6673.3|6667.3|6669.3|6663.3|6673.8|6667.8|6668.8|6662.8|5
1626789530000|2021-07-20 13:58:50|6669.2|6663.2|6668.3|6662.3|6669.2|6663.2|6668.3|6662.3|0
1626789540000|2021-07-20 13:59:00|6667.4|6661.4|6662.2|6656.2|6667.4|6661.4|6661|6655|4
1626789550000|2021-07-20 13:59:10|6663.6|6657.6|6664.8|6658.8|6667.6|6661.6|6662.1|6656.1|33
1626789560000|2021-07-20 13:59:20|6664.7|6658.7|6663.1|6657.1|6665.2|6659.2|6661.7|6655.7|0
1626789570000|2021-07-20 13:59:30|6663.2|6657.2|6661.2|6655.2|6664.1|6658.1|6661.2|6655.2|3
1626789580000|2021-07-20 13:59:40|6660.7|6654.7|6655.4|6649.4|6660.7|6654.7|6654.5|6648.5|3
1626789590000|2021-07-20 13:59:50|6655.5|6649.5|6659.5|6653.5|6659.9|6653.9|6655.5|6649.5|1
1626789600000|2021-07-20 14:00:00|6659.7|6653.7|6663|6657|6664|6658|6659.7|6653.7|2
1626789610000|2021-07-20 14:00:10|6663.5|6657.5|6664.2|6658.2|6666|6660|6663.5|6657.5|1
1626789620000|2021-07-20 14:00:20|6664.7|6658.7|6664.2|6658.2|6666|6660|6662.8|6656.8|1
1626789630000|2021-07-20 14:00:30|6662.8|6656.8|6664.9|6658.9|6665.4|6659.4|6662.3|6656.3|0
1626789640000|2021-07-20 14:00:40|6663.9|6657.9|6665.5|6659.5|6665.5|6659.5|6663.9|6657.9|1
1626789650000|2021-07-20 14:00:50|6665.2|6659.2|6661.5|6655.5|6665.3|6659.3|6660.5|6654.5|0
1626789660000|2021-07-20 14:01:00|6661.7|6655.7|6664.9|6658.9|6665.9|6659.9|6661.7|6655.7|1
1626789670000|2021-07-20 14:01:10|6665|6659|6661.3|6655.3|6665|6659|6660.9|6654.9|8
1626789680000|2021-07-20 14:01:20|6660.3|6654.3|6652|6646|6660.3|6654.3|6651.4|6645.4|11
1626789690000|2021-07-20 14:01:30|6651.5|6645.5|6650.8|6644.8|6654.6|6648.6|6650.8|6644.8|8
1626789700000|2021-07-20 14:01:40|6650.4|6644.4|6650.3|6644.3|6650.4|6644.4|6648.9|6642.9|15
1626789710000|2021-07-20 14:01:50|6649.5|6643.5|6647.1|6641.1|6649.5|6643.5|6646.3|6640.3|18
1626789720000|2021-07-20 14:02:00|6647.6|6641.6|6647.9|6641.9|6650|6644|6647|6641|8
1626789730000|2021-07-20 14:02:10|6643.5|6637.5|6647.5|6641.5|6647.6|6641.6|6643.5|6637.5|5
1626789740000|2021-07-20 14:02:20|6647|6641|6647.6|6641.6|6648|6642|6646.4|6640.4|0
1626789750000|2021-07-20 14:02:30|6646|6640|6648|6642|6648.9|6642.9|6645.4|6639.4|18
1626789760000|2021-07-20 14:02:40|6648.1|6642.1|6648.1|6642.1|6648.1|6642.1|6648|6642|0
1626789770000|2021-07-20 14:02:50|6648.5|6642.5|6647.5|6641.5|6649.5|6643.5|6647.5|6641.5|6
1626789780000|2021-07-20 14:03:00|6643.5|6637.5|6638.5|6632.5|6643.6|6637.6|6638|6632|21
1626789790000|2021-07-20 14:03:10|6637.6|6631.6|6645|6639|6645|6639|6637.6|6631.6|5
1626789800000|2021-07-20 14:03:20|6644.5|6638.5|6642|6636|6644.5|6638.5|6641|6635|1
1626789810000|2021-07-20 14:03:30|6643.5|6637.5|6642.9|6636.9|6644.5|6638.5|6642.5|6636.5|1
1626789820000|2021-07-20 14:03:40|6642.5|6636.5|6643.7|6637.7|6644.2|6638.2|6642.5|6636.5|4
1626789830000|2021-07-20 14:03:50|6643.5|6637.5|6642.5|6636.5|6643.5|6637.5|6641.5|6635.5|3
1626789840000|2021-07-20 14:04:00|6646.7|6640.7|6647.5|6641.5|6648.4|6642.4|6645.2|6639.2|21
1626789850000|2021-07-20 14:04:10|6647.9|6641.9|6645.1|6639.1|6648.4|6642.4|6645.1|6639.1|8
1626789860000|2021-07-20 14:04:20|6645|6639|6647|6641|6647|6641|6643.3|6637.3|11
1626789870000|2021-07-20 14:04:30|6646.9|6640.9|6645.4|6639.4|6646.9|6640.9|6645.4|6639.4|10
1626789880000|2021-07-20 14:04:40|6645.5|6639.5|6644|6638|6645.9|6639.9|6642.5|6636.5|11
1626789890000|2021-07-20 14:04:50|6644.5|6638.5|6648|6642|6648|6642|6644.5|6638.5|0
1626789900000|2021-07-20 14:05:00|6648.5|6642.5|6643.2|6637.2|6651.8|6645.8|6643.2|6637.2|9
1626789910000|2021-07-20 14:05:10|6640.2|6634.2|6642.1|6636.1|6644.5|6637.8|6640.2|6634.2|1
1626789920000|2021-07-20 14:05:20|6642.2|6636.2|6643.6|6637.6|6646.7|6640.7|6642.2|6636.2|2
1626789930000|2021-07-20 14:05:30|6643.7|6637.7|6646.2|6640.2|6646.3|6640.3|6643.7|6637.7|0
1626789940000|2021-07-20 14:05:40|6644.7|6638.7|6640.6|6634.6|6644.7|6638.7|6639.8|6633.8|4
1626789950000|2021-07-20 14:05:50|6640.2|6634.2|6641.3|6635.3|6643|6637|6639.7|6633.7|2
1626789960000|2021-07-20 14:06:00|6640.2|6634.2|6641|6635|6642|6636|6640|6634|2
1626789970000|2021-07-20 14:06:10|6641.3|6635.3|6637.3|6631.3|6644.1|6638.1|6637.3|6631.3|9
1626789980000|2021-07-20 14:06:20|6637.2|6631.2|6628.8|6622.8|6637.2|6631.2|6627|6621|19
1626789990000|2021-07-20 14:06:30|6628.9|6622.9|6629|6623|6630.2|6624.2|6627.4|6621.4|26
1626790000000|2021-07-20 14:06:40|6629.5|6623.5|6627.9|6621.9|6629.6|6623.6|6627.4|6621.4|7
1626790010000|2021-07-20 14:06:50|6627.6|6621.6|6624.8|6618.8|6627.9|6621.9|6622.4|6616.4|23
1626790020000|2021-07-20 14:07:00|6624.3|6618.3|6622.7|6616.7|6624.8|6618.8|6622.6|6616.6|0
1626790030000|2021-07-20 14:07:10|6622.8|6616.8|6623.3|6617.3|6623.8|6617.8|6617.2|6611.2|9
1626790040000|2021-07-20 14:07:20|6624.3|6618.3|6622.8|6616.8|6624.3|6618.3|6622.3|6616.3|0
1626790050000|2021-07-20 14:07:30|6622.9|6616.9|6625.3|6619.3|6627.8|6619.7|6622.9|6616.9|0
1626790060000|2021-07-20 14:07:40|6627.8|6617.8|6623.9|6617.9|6627.8|6619.7|6623.3|6617.3|1
1626790070000|2021-07-20 14:07:50|6624.2|6618.2|6621.9|6615.9|6625.4|6619.4|6621.9|6615.9|5
1626790080000|2021-07-20 14:08:00|6621.8|6615.8|6624.3|6618.3|6625.3|6619.3|6620.9|6614.9|0
1626790090000|2021-07-20 14:08:10|6623.8|6617.8|6623.2|6617.2|6625.9|6619.9|6622.9|6616.9|12
1626790100000|2021-07-20 14:08:20|6622.8|6616.8|6622.6|6616.6|6623.2|6617.2|6621.7|6615.7|1
1626790110000|2021-07-20 14:08:30|6627|6621|6627|6621|6627.9|6621.9|6626.5|6620.5|4
1626790120000|2021-07-20 14:08:40|6627.5|6621.5|6632.9|6626.9|6633.9|6627.9|6627.5|6621.5|0
1626790130000|2021-07-20 14:08:50|6633.2|6627.2|6632.1|6626.1|6634|6628|6632.1|6626.1|4
1626790140000|2021-07-20 14:09:00|6632|6626|6633.2|6627.2|6633.6|6627.6|6629.6|6623.6|3
1626790150000|2021-07-20 14:09:10|6633.6|6627.6|6633.9|6627.9|6633.9|6627.9|6632.5|6626.5|10
1626790160000|2021-07-20 14:09:20|6634|6628|6633|6627|6637|6631|6633|6627|3
1626790170000|2021-07-20 14:09:30|6633.5|6627.5|6633.1|6627.1|6636|6630|6632.6|6626.6|2
1626790180000|2021-07-20 14:09:40|6633|6627|6633.5|6627.5|6635.1|6629.1|6633|6627|2
1626790190000|2021-07-20 14:09:50|6634|6628|6633.1|6627.1|6637|6630.1|6633.1|6627|0
1626790200000|2021-07-20 14:10:00|6633.3|6627.3|6634.4|6628.4|6637.6|6631.6|6632.9|6626.9|8
1626790210000|2021-07-20 14:10:10|6634.8|6628.8|6635.8|6629.8|6635.9|6629.9|6633.9|6627.9|3
1626790220000|2021-07-20 14:10:20|6635.9|6629.9|6630.5|6624.5|6636.4|6630.4|6630.5|6624.5|12
1626790230000|2021-07-20 14:10:30|6630|6624|6624.9|6618.9|6630.9|6624.9|6624.9|6618.9|6
1626790240000|2021-07-20 14:10:40|6624.4|6618.4|6626.3|6620.3|6626.3|6620.3|6621.3|6615.3|3
1626790250000|2021-07-20 14:10:50|6626.7|6620.7|6622.8|6616.8|6627.4|6621.4|6622.8|6616.8|2
1626790260000|2021-07-20 14:11:00|6623.8|6617.8|6621.5|6615.5|6625.4|6618.4|6621.1|6615.1|0
1626790270000|2021-07-20 14:11:10|6621.3|6615.3|6622.8|6616.8|6623.8|6617.8|6620.8|6614.8|1
1626790280000|2021-07-20 14:11:20|6622.9|6616.9|6623.8|6617.8|6624.3|6618.3|6622.9|6616.9|0
1626790290000|2021-07-20 14:11:30|6623.3|6617.3|6627|6621|6628|6622|6623.3|6617.3|6
1626790300000|2021-07-20 14:11:40|6626.8|6620.8|6631.8|6625.8|6633|6627|6626.4|6620.4|1
1626790310000|2021-07-20 14:11:50|6630.8|6624.8|6630.4|6624.4|6632|6626|6629.3|6623.3|4
1626790320000|2021-07-20 14:12:00|6629.9|6623.9|6630.4|6624.4|6630.4|6624.4|6627.5|6621.5|5
1626790330000|2021-07-20 14:12:10|6630.9|6624.9|6630|6624|6631.9|6625.9|6626.5|6620.5|8
1626790340000|2021-07-20 14:12:20|6630.5|6624.5|6630.8|6624.8|6630.8|6624.8|6630.5|6624.5|0
1626790350000|2021-07-20 14:12:30|6630|6624|6633.5|6627.5|6633.5|6627.5|6629|6623|3
1626790360000|2021-07-20 14:12:40|6633.4|6627.4|6633.8|6627.8|6636.3|6630.3|6633|6627|15
1626790370000|2021-07-20 14:12:50|6634.2|6628.2|6632.4|6626.4|6634.3|6628.3|6632.4|6626.4|3
1626790380000|2021-07-20 14:13:00|6631.9|6625.9|6629.8|6623.8|6631.9|6625.9|6627.3|6621.3|6
1626790390000|2021-07-20 14:13:10|6631.3|6625.3|6629.8|6623.8|6632.3|6626.3|6629.8|6623.8|0
1626790400000|2021-07-20 14:13:20|6630.1|6624.1|6626.2|6620.2|6630.1|6624.1|6626.1|6620.1|2
1626790410000|2021-07-20 14:13:30|6626.6|6620.6|6624|6618|6626.7|6620.7|6623.4|6617.4|5
1626790420000|2021-07-20 14:13:40|6624.5|6618.5|6624.4|6618.4|6624.5|6618.5|6624.1|6618.1|1
1626790430000|2021-07-20 14:13:50|6624.3|6618.3|6626.2|6620.2|6626.9|6620.9|6624.3|6618.3|1
1626790440000|2021-07-20 14:14:00|6627.2|6621.2|6623.9|6617.9|6627.4|6621.4|6622.9|6616.9|0
1626790450000|2021-07-20 14:14:10|6623.4|6617.4|6623.4|6617.4|6623.9|6617.9|6623.4|6617.4|4
1626790460000|2021-07-20 14:14:20|6623|6617|6618.9|6612.9|6623.4|6617.4|6618.9|6612.9|2
1626790470000|2021-07-20 14:14:30|6618.4|6612.4|6618.5|6612.5|6620.4|6614.4|6618.4|6612.4|3
1626790480000|2021-07-20 14:14:40|6618.4|6612.4|6618.1|6612.1|6618.4|6612.4|6617.6|6611.6|1
1626790490000|2021-07-20 14:14:50|6618|6612|6617.1|6611.1|6618|6612|6616.6|6610.6|2
1626790500000|2021-07-20 14:15:00|6617.2|6611.2|6623.6|6617.6|6624.6|6618.6|6616.5|6610.5|6
1626790510000|2021-07-20 14:15:10|6622.8|6616.8|6628|6622|6628.6|6622.6|6622.6|6616.6|12
1626790520000|2021-07-20 14:15:20|6627.6|6621.6|6628.6|6622.6|6629.6|6623.6|6626.7|6620.7|0
1626790530000|2021-07-20 14:15:30|6629|6623|6630.6|6624.6|6632.1|6626.1|6628.6|6622.6|3
1626790540000|2021-07-20 14:15:40|6630.1|6624.1|6630.6|6624.6|6631.1|6625.1|6630.1|6624.1|0
1626790550000|2021-07-20 14:15:50|6630.5|6624.5|6631.6|6625.6|6632.1|6626.1|6628|6622|1
1626790560000|2021-07-20 14:16:00|6631.1|6625.1|6631|6625|6633|6627|6629|6623|6
1626790570000|2021-07-20 14:16:10|6632.6|6626.6|6633|6627|6633|6627|6632.6|6626.6|1
1626790580000|2021-07-20 14:16:20|6632.9|6626.9|6632|6626|6632.9|6626.9|6632|6626|0
1626790590000|2021-07-20 14:16:30|6631.9|6625.9|6630.1|6624.1|6631.9|6625.9|6630.1|6624.1|4
1626790600000|2021-07-20 14:16:40|6630.5|6624.5|6630.9|6624.9|6631.5|6625.5|6630.5|6624.5|0
1626790610000|2021-07-20 14:16:50|6630.5|6624.5|6630.9|6624.9|6630.9|6624.9|6630|6624|0
1626790620000|2021-07-20 14:17:00|6631|6625|6632.4|6626.4|6632.4|6626.4|6629.5|6623.5|0
1626790630000|2021-07-20 14:17:10|6632.3|6626.3|6631.5|6625.5|6632.3|6626.3|6630.6|6624.6|0
1626790640000|2021-07-20 14:17:20|6632|6626|6635.6|6629.6|6635.6|6629.6|6632|6626|9
1626790650000|2021-07-20 14:17:30|6638.4|6632.4|6639|6633|6639|6633|6637|6631|1
1626790660000|2021-07-20 14:17:40|6639.5|6633.5|6641|6635|6641|6635|6639.5|6633.5|0
1626790670000|2021-07-20 14:17:50|6641.1|6635.1|6644.6|6638.6|6644.9|6638.9|6641.1|6635.1|2
1626790680000|2021-07-20 14:18:00|6644.1|6638.1|6648.5|6642.5|6649.1|6643.1|6643|6637|3
1626790690000|2021-07-20 14:18:10|6648.6|6642.6|6652.2|6646.2|6653.1|6647.1|6648.1|6642.1|0
1626790700000|2021-07-20 14:18:20|6652.7|6646.7|6646.8|6640.8|6652.7|6646.7|6646.8|6640.8|9
1626790710000|2021-07-20 14:18:30|6646.4|6640.4|6649.1|6643.1|6651|6643.7|6646.4|6640.4|1
1626790720000|2021-07-20 14:18:40|6649|6643|6645.6|6639.6|6649|6643|6644.6|6638.6|0
1626790730000|2021-07-20 14:18:50|6647.7|6641.7|6648.4|6642.4|6648.6|6642.6|6646.5|6640.5|1
1626790740000|2021-07-20 14:19:00|6649.5|6643.5|6650.5|6644.5|6651.5|6645.5|6647.9|6641.9|1
1626790750000|2021-07-20 14:19:10|6650.3|6644.3|6649.4|6643.4|6651.1|6645.1|6649.4|6643.4|0
1626790760000|2021-07-20 14:19:20|6649.5|6643.5|6654.5|6648.5|6655.7|6649.7|6649.4|6643.4|2
1626790770000|2021-07-20 14:19:30|6655.4|6649.4|6655.5|6649.5|6656.9|6650.9|6652.6|6646.6|10
1626790780000|2021-07-20 14:19:40|6655.4|6649.4|6654.4|6648.4|6655.6|6649.6|6654.4|6648.4|2
1626790790000|2021-07-20 14:19:50|6654|6648|6658.3|6652.3|6658.5|6652.5|6654|6648|0
1626790800000|2021-07-20 14:20:00|6657.9|6651.9|6655.1|6649.1|6657.9|6651.9|6654.8|6648.8|1
1626790810000|2021-07-20 14:20:10|6654.7|6648.7|6654.5|6648.5|6655.5|6649.5|6653.5|6647.5|0
1626790820000|2021-07-20 14:20:20|6654.6|6648.6|6658|6652|6659|6653|6654.6|6648.6|4
1626790830000|2021-07-20 14:20:30|6657.9|6651.9|6661.5|6655.5|6663.5|6657.5|6657.9|6651.9|8
1626790840000|2021-07-20 14:20:40|6661.1|6655.1|6662|6656|6662|6656|6659.1|6653.1|1
1626790850000|2021-07-20 14:20:50|6661.9|6655.9|6664.9|6658.9|6664.9|6658.9|6661.4|6655.4|2
1626790860000|2021-07-20 14:21:00|6664|6658|6664|6658|6666.5|6660.5|6664|6658|5
1626790870000|2021-07-20 14:21:10|6663.9|6657.9|6663.4|6657.4|6663.9|6657.9|6659|6653|0
1626790880000|2021-07-20 14:21:20|6663.5|6657.5|6664.8|6658.8|6665.6|6659.6|6662.5|6656.5|0
1626790890000|2021-07-20 14:21:30|6664|6658|6661|6655|6665.9|6659.9|6660|6654|0
1626790900000|2021-07-20 14:21:40|6661.1|6655.1|6663|6657|6665.4|6659.4|6661.1|6655.1|0
1626790910000|2021-07-20 14:21:50|6663.5|6657.5|6663.5|6657.5|6664.1|6658.1|6662|6656|0
1626790920000|2021-07-20 14:22:00|6664.1|6658.1|6667|6661|6667|6661|6664.1|6658.1|6
1626790930000|2021-07-20 14:22:10|6666.8|6660.8|6665.5|6659.5|6666.8|6660.8|6665.5|6659.5|0
1626790940000|2021-07-20 14:22:20|6665.4|6659.4|6666.5|6660.5|6667|6661|6664.5|6658.5|0
1626790950000|2021-07-20 14:22:30|6666.4|6660.4|6665.6|6659.6|6666.4|6660.4|6665.6|6659.6|0
1626790960000|2021-07-20 14:22:40|6666.1|6660.1|6666.1|6660.1|6667.1|6661.1|6666|6660|0
1626790970000|2021-07-20 14:22:50|6666|6660|6665|6659|6666.1|6660.1|6665|6659|0
1626790980000|2021-07-20 14:23:00|6664|6658|6661.9|6655.9|6664.9|6658.9|6661.5|6655.5|5
1626790990000|2021-07-20 14:23:10|6662.4|6656.4|6661.8|6655.8|6662.4|6656.4|6661.3|6655.3|1
1626791000000|2021-07-20 14:23:20|6661.4|6655.4|6661.4|6655.4|6661.4|6655.4|6659.9|6653.9|0
1626791010000|2021-07-20 14:23:30|6661.5|6655.5|6663.4|6657.4|6663.4|6657.4|6661.5|6655.5|0
1626791030000|2021-07-20 14:23:50|6662.9|6656.9|6660.8|6654.8|6662.9|6656.9|6660.1|6654.1|0
1626791040000|2021-07-20 14:24:00|6660.3|6654.3|6660.9|6654.9|6660.9|6654.9|6659.9|6653.9|0
1626791050000|2021-07-20 14:24:10|6658.7|6652.7|6660.6|6654.6|6660.6|6654.6|6657.6|6651.6|0
1626791060000|2021-07-20 14:24:20|6659.1|6653.1|6655|6649|6659.2|6653.2|6655|6649|3
1626791070000|2021-07-20 14:24:30|6655.5|6649.5|6661.5|6655.5|6661.5|6655.5|6655.5|6649.5|3
1626791080000|2021-07-20 14:24:40|6662.5|6656.5|6663|6657|6663|6657|6662.5|6656.5|0
1626791090000|2021-07-20 14:24:50|6662.5|6656.5|6663|6657|6663.1|6657.1|6661.5|6655.5|11
1626791100000|2021-07-20 14:25:00|6662.5|6656.5|6664|6658|6664.5|6658.5|6662.5|6656.5|0
1626791110000|2021-07-20 14:25:10|6664.1|6658.1|6663|6657|6664.4|6658.4|6662.5|6656.5|0
1626791120000|2021-07-20 14:25:20|6663.1|6657.1|6664.6|6658.6|6665|6659|6663|6657|0
1626791130000|2021-07-20 14:25:30|6665|6659|6663.6|6657.6|6665|6659|6663.1|6657.1|9
1626791140000|2021-07-20 14:25:40|6662.6|6656.6|6657.3|6651.3|6662.6|6656.6|6657.3|6651.3|16
1626791150000|2021-07-20 14:25:50|6657.2|6651.2|6656.2|6650.2|6657.2|6651.2|6656.2|6650.2|0
1626791160000|2021-07-20 14:26:00|6656.3|6650.3|6656.1|6650.1|6657.1|6651.1|6655.6|6649.6|7
1626791170000|2021-07-20 14:26:10|6656|6650|6656.6|6650.6|6656.6|6650.6|6656|6650|0
1626791180000|2021-07-20 14:26:20|6656.5|6650.5|6656.1|6650.1|6656.5|6650.5|6655.5|6649.5|3
1626791190000|2021-07-20 14:26:30|6656|6650|6653.5|6647.5|6656|6650|6652.2|6646.2|2
1626791200000|2021-07-20 14:26:40|6654.3|6648.3|6654.5|6648.5|6654.5|6648.5|6652.7|6646.7|0
1626791210000|2021-07-20 14:26:50|6654.9|6648.9|6653.9|6647.9|6654.9|6648.9|6653.3|6647.3|4
1626791220000|2021-07-20 14:27:00|6654|6648|6659.4|6653.4|6659.4|6653.4|6653.9|6647.9|0
1626791230000|2021-07-20 14:27:10|6659.9|6653.9|6661.4|6655.4|6661.9|6655.9|6659.9|6653.9|0
1626791240000|2021-07-20 14:27:20|6660.9|6654.9|6660.5|6654.5|6661.4|6655.4|6660.4|6654.4|0
1626791250000|2021-07-20 14:27:30|6660.9|6654.9|6659|6653|6660.9|6654.9|6657.5|6651.5|6
1626791260000|2021-07-20 14:27:40|6658.9|6652.9|6658.4|6652.4|6660.5|6653|6658.4|6650.5|3
1626791270000|2021-07-20 14:27:50|6660.5|6650.5|6660.9|6654.9|6660.9|6654.9|6658.4|6650.5|0
1626791280000|2021-07-20 14:28:00|6661|6655|6655.6|6649.6|6662.9|6656.9|6654.6|6648.6|0
1626791290000|2021-07-20 14:28:10|6656|6650|6658.6|6652.6|6659.5|6653.5|6655|6649|1
1626791300000|2021-07-20 14:28:20|6658.5|6652.5|6654.5|6648.5|6658.6|6652.6|6654.5|6648.5|25
1626791310000|2021-07-20 14:28:30|6654.9|6648.9|6654.4|6648.4|6654.9|6648.9|6654.4|6648.4|0
1626791320000|2021-07-20 14:28:40|6654.5|6648.5|6648.9|6642.9|6656.4|6650.4|6647.5|6641.5|25
1626791330000|2021-07-20 14:28:50|6648.8|6642.8|6653|6647|6654|6648|6648.8|6642.8|8
1626791340000|2021-07-20 14:29:00|6653.5|6647.5|6651.9|6645.9|6653.5|6647.5|6651.9|6645.9|3
1626791350000|2021-07-20 14:29:10|6652.3|6646.3|6651.9|6645.9|6652.3|6646.3|6651.8|6645.8|5
1626791360000|2021-07-20 14:29:20|6652|6646|6652.1|6646.1|6652.1|6646.1|6651|6645|21
1626791370000|2021-07-20 14:29:30|6651.1|6645.1|6649.7|6643.7|6651.1|6645.1|6649.7|6643.7|3
1626791380000|2021-07-20 14:29:40|6650.1|6644.1|6651.7|6645.7|6652.3|6646.3|6650.1|6644.1|1
1626791390000|2021-07-20 14:29:50|6651.8|6645.8|6651.2|6645.2|6652.3|6646.3|6651.2|6645.2|0
1626791400000|2021-07-20 14:30:00|6651.3|6645.3|6652|6646|6652.3|6646.3|6650.9|6644.9|3
1626791410000|2021-07-20 14:30:10|6652.1|6646.1|6652.1|6646.1|6652.3|6646.3|6651|6645|3
1626791420000|2021-07-20 14:30:20|6652.2|6646.2|6655.1|6649.1|6655.7|6649.7|6652.2|6646.2|13
1626791430000|2021-07-20 14:30:30|6655.7|6649.7|6656.2|6650.2|6656.2|6650.2|6655.7|6649.7|1
1626791440000|2021-07-20 14:30:40|6656.3|6650.3|6651.7|6645.7|6657.7|6651.7|6651.2|6645.2|12
1626791450000|2021-07-20 14:30:50|6650.1|6644.1|6653.9|6647.9|6653.9|6647.9|6648.9|6642.9|18
1626791460000|2021-07-20 14:31:00|6651.9|6645.9|6651|6645|6652.4|6646.4|6650.4|6644.4|10
1626791470000|2021-07-20 14:31:10|6651.3|6645.3|6650.3|6644.3|6651.3|6645.3|6649.4|6643.4|0
1626791480000|2021-07-20 14:31:20|6650.4|6644.4|6653.3|6647.3|6653.4|6647.4|6649.8|6643.8|0
1626791490000|2021-07-20 14:31:30|6652.2|6646.2|6649.8|6643.8|6652.7|6646.7|6649.8|6643.8|5
1626791500000|2021-07-20 14:31:40|6649.7|6643.7|6648.7|6642.7|6649.7|6643.7|6648.7|6642.7|7
1626791510000|2021-07-20 14:31:50|6648.8|6642.8|6645.8|6639.8|6648.8|6642.8|6645.8|6639.8|4
1626791520000|2021-07-20 14:32:00|6645.7|6639.7|6645.3|6639.3|6645.8|6639.8|6644.9|6638.9|1
1626791530000|2021-07-20 14:32:10|6645.4|6639.4|6645.4|6639.4|6646.8|6640.8|6645.4|6639.4|1
1626791540000|2021-07-20 14:32:20|6645.9|6639.9|6645.4|6639.4|6646.4|6640.4|6644.9|6638.9|0
1626791550000|2021-07-20 14:32:30|6645.7|6639.7|6643.2|6637.2|6646.3|6640.3|6642.3|6636.3|11
1626791560000|2021-07-20 14:32:40|6646.3|6640.3|6651.7|6645.7|6652.2|6646.2|6646.3|6640.3|21
1626791570000|2021-07-20 14:32:50|6651.5|6645.5|6647.2|6641.2|6651.5|6645.5|6647.2|6641.2|0
1626791580000|2021-07-20 14:33:00|6647.3|6641.3|6645.2|6639.2|6647.7|6641.7|6645.2|6639.2|1
1626791590000|2021-07-20 14:33:10|6645.3|6639.3|6648.4|6642.4|6648.4|6642.4|6645.2|6639.2|0
1626791600000|2021-07-20 14:33:20|6648.5|6642.5|6649.8|6643.8|6649.9|6643.9|6648.5|6642.5|1
1626791610000|2021-07-20 14:33:30|6649.4|6643.4|6648.4|6642.4|6649.4|6643.4|6647.9|6641.9|0
1626791620000|2021-07-20 14:33:40|6647.4|6641.4|6645.4|6639.4|6647.4|6641.4|6645.4|6639.4|7
1626791630000|2021-07-20 14:33:50|6643.5|6637.5|6643.5|6637.5|6643.9|6637.9|6643.5|6637.5|6
1626791640000|2021-07-20 14:34:00|6643.9|6637.9|6643.9|6637.9|6644.9|6638.9|6642.4|6636.4|5
1626791650000|2021-07-20 14:34:10|6643.8|6637.8|6643|6637|6643.8|6637.8|6642.5|6636.5|3
1626791660000|2021-07-20 14:34:20|6642|6636|6638.1|6632.1|6642.5|6636.5|6634.1|6628.1|13
1626791670000|2021-07-20 14:34:30|6638.6|6632.6|6637.6|6631.6|6638.6|6632.6|6637.6|6631.6|1
1626791680000|2021-07-20 14:34:40|6637.7|6631.7|6638.3|6632.3|6638.6|6632.6|6637.7|6631.7|1
1626791690000|2021-07-20 14:34:50|6637.5|6631.5|6640.5|6634.5|6640.5|6634.5|6637.5|6631.5|8
1626791700000|2021-07-20 14:35:00|6640|6634|6641.1|6635.1|6641.1|6635.1|6638.6|6632.6|6
1626791710000|2021-07-20 14:35:10|6640.7|6634.7|6640.1|6634.1|6641.2|6635.2|6639.6|6633.6|5
1626791720000|2021-07-20 14:35:20|6639.7|6633.7|6640.1|6634.1|6640.2|6634.2|6639.7|6633.7|10
1626791730000|2021-07-20 14:35:30|6639.6|6633.6|6641.5|6635.5|6641.5|6635.5|6639.5|6633.5|3
1626791740000|2021-07-20 14:35:40|6641.4|6635.4|6641.5|6635.5|6641.5|6635.5|6639.6|6633.6|3
1626791750000|2021-07-20 14:35:50|6640.6|6634.6|6645.1|6639.1|6645.1|6639.1|6640.6|6634.6|3
1626791760000|2021-07-20 14:36:00|6644.4|6638.4|6644.6|6638.6|6644.6|6638.6|6642.6|6636.6|18
1626791770000|2021-07-20 14:36:10|6644.7|6638.7|6646.6|6640.6|6646.7|6640.7|6644.7|6638.7|6
1626791780000|2021-07-20 14:36:20|6646.5|6640.5|6648.1|6642.1|6648.1|6642.1|6646.1|6640.1|4
1626791790000|2021-07-20 14:36:30|6646.6|6640.6|6646|6640|6646.6|6640.6|6644.6|6638.6|16
1626791800000|2021-07-20 14:36:40|6645.1|6639.1|6644.1|6638.1|6645.1|6639.1|6643.6|6637.6|11
1626791820000|2021-07-20 14:37:00|6643.6|6637.6|6641.4|6635.4|6643.6|6637.6|6639|6633|14
1626791830000|2021-07-20 14:37:10|6641.9|6635.9|6642.4|6636.4|6642.4|6636.4|6641.5|6635.5|3
1626791840000|2021-07-20 14:37:20|6642.5|6636.5|6640.9|6634.9|6642.5|6636.5|6640|6634|3
1626791850000|2021-07-20 14:37:30|6640.5|6634.5|6642.4|6636.4|6642.8|6636.8|6640.5|6634.5|1
1626791860000|2021-07-20 14:37:40|6643.9|6637.9|6644.9|6638.9|6644.9|6638.9|6643.9|6637.9|1
1626791870000|2021-07-20 14:37:50|6643.7|6637.7|6642.5|6636.5|6643.7|6637.7|6642|6636|1
1626791880000|2021-07-20 14:38:00|6642|6636|6642|6636|6643.1|6637.1|6640|6634|1
1626791890000|2021-07-20 14:38:10|6641.9|6635.9|6640.9|6634.9|6642.3|6636.3|6640.3|6634.3|12
1626791900000|2021-07-20 14:38:20|6639.4|6633.4|6641|6635|6641|6635|6638.2|6632.2|4
1626791910000|2021-07-20 14:38:30|6640.6|6634.6|6637.7|6631.7|6640.6|6634.6|6637.7|6631.7|5
1626791920000|2021-07-20 14:38:40|6637.2|6631.2|6638.9|6632.9|6640|6634|6637.1|6631.1|1
1626791930000|2021-07-20 14:38:50|6638.5|6632.5|6634.5|6628.5|6638.5|6632.5|6634.5|6628.5|2
1626791940000|2021-07-20 14:39:00|6634|6628|6635|6629|6635.5|6629.5|6633.5|6627.5|0
1626791950000|2021-07-20 14:39:10|6634.5|6628.5|6633.6|6627.6|6634.5|6628.5|6633.6|6627.6|1
1626791960000|2021-07-20 14:39:20|6633.5|6627.5|6630|6624|6634.5|6628.5|6630|6624|7
1626791970000|2021-07-20 14:39:30|6629.6|6623.6|6635.1|6629.1|6635.1|6629.1|6629.6|6623.6|2
1626791980000|2021-07-20 14:39:40|6634.8|6628.8|6630.3|6624.3|6636.3|6630.3|6630.3|6624.3|10
1626791990000|2021-07-20 14:39:50|6630.2|6624.2|6629.9|6623.9|6631.2|6625.2|6628.9|6622.9|0
1626792000000|2021-07-20 14:40:00|6628.9|6622.9|6628.8|6622.8|6631.9|6625.9|6627.9|6621.9|1
1626792010000|2021-07-20 14:40:10|6628.6|6622.6|6630.6|6624.6|6630.6|6624.6|6628.6|6622.6|13
1626792020000|2021-07-20 14:40:20|6630.7|6624.7|6635.1|6629.1|6635.1|6629.1|6630.7|6624.7|2
1626792030000|2021-07-20 14:40:30|6636.1|6630.1|6633.3|6627.3|6636.1|6630.1|6630.7|6624.7|3
1626792040000|2021-07-20 14:40:40|6632.2|6626.2|6633.6|6627.6|6635.1|6629.1|6631.6|6625.6|8
1626792050000|2021-07-20 14:40:50|6632.7|6626.7|6630.3|6624.3|6632.7|6626.7|6630.1|6624.1|1
1626792060000|2021-07-20 14:41:00|6630.7|6624.7|6630.2|6624.2|6630.7|6624.7|6629.2|6623.2|5
1626792070000|2021-07-20 14:41:10|6629.7|6623.7|6628.4|6622.4|6630.4|6624.4|6628.4|6622.4|3
1626792080000|2021-07-20 14:41:20|6628.3|6622.3|6621.1|6615.1|6628.3|6622.3|6621.1|6615.1|3
1626792090000|2021-07-20 14:41:30|6620.1|6614.1|6621.1|6615.1|6622.6|6616.6|6619.1|6613.1|3
1626792100000|2021-07-20 14:41:40|6621.6|6615.6|6622.4|6616.4|6623.1|6617.1|6620.1|6614.1|6
1626792110000|2021-07-20 14:41:50|6622.6|6616.6|6620.7|6614.7|6624.6|6618.6|6620.7|6614.7|28
1626792120000|2021-07-20 14:42:00|6620.9|6614.9|6623.6|6617.6|6623.6|6617.6|6620.8|6614.8|8
1626792130000|2021-07-20 14:42:10|6624.6|6618.6|6622.8|6616.8|6624.6|6618.6|6622.8|6616.8|211
1626792140000|2021-07-20 14:42:20|6622.9|6616.9|6624.8|6618.8|6626.3|6620.3|6622.9|6616.9|72
1626792150000|2021-07-20 14:42:30|6624.3|6618.3|6624.7|6618.7|6625.6|6619.6|6623.8|6617.8|15
1626792160000|2021-07-20 14:42:40|6625.1|6619.1|6624.2|6618.2|6625.2|6619.2|6624.1|6618.1|3
1626792170000|2021-07-20 14:42:50|6624|6618|6616.6|6610.6|6624|6618|6616.6|6610.6|10
1626792180000|2021-07-20 14:43:00|6618.1|6612.1|6622.3|6616.3|6622.3|6616.3|6617.6|6611.6|4
1626792190000|2021-07-20 14:43:10|6624.4|6618.4|6625.9|6619.9|6626.4|6620.4|6624.4|6618.4|2
1626792200000|2021-07-20 14:43:20|6626.4|6620.4|6625.8|6619.8|6627.2|6621.2|6625.4|6619.4|0
1626792210000|2021-07-20 14:43:30|6625.4|6619.4|6623.9|6617.9|6625.4|6619.4|6623.4|6617.4|2
1626792220000|2021-07-20 14:43:40|6624|6618|6626.3|6620.3|6626.3|6620.3|6623.5|6617.5|0
1626792230000|2021-07-20 14:43:50|6626.8|6620.8|6628.8|6622.8|6628.8|6622.8|6626.8|6620.8|1
1626792240000|2021-07-20 14:44:00|6628.9|6622.9|6628.5|6622.5|6630.3|6624.3|6627.9|6621.9|0
1626792250000|2021-07-20 14:44:10|6628.8|6622.8|6631.4|6625.4|6632.2|6626.2|6628.3|6622.3|0
1626792260000|2021-07-20 14:44:20|6631.9|6625.9|6632.1|6626.1|6632.6|6626.6|6631.9|6625.9|0
1626792270000|2021-07-20 14:44:30|6629.9|6623.9|6630.9|6624.9|6630.9|6624.9|6629.9|6623.9|1
1626792280000|2021-07-20 14:44:40|6631|6625|6632.8|6626.8|6632.8|6626.8|6631|6625|0
1626792290000|2021-07-20 14:44:50|6632.7|6626.7|6631|6625|6632.7|6626.7|6631|6625|0
1626792300000|2021-07-20 14:45:00|6630.9|6624.9|6631.4|6625.4|6631.4|6625.4|6627.5|6621.5|3
1626792310000|2021-07-20 14:45:10|6630.9|6624.9|6631.4|6625.4|6631.5|6625.5|6630.9|6624.9|0
1626792330000|2021-07-20 14:45:30|6631.3|6625.3|6629.1|6623.1|6631.3|6625.3|6629.1|6623.1|1
1626792340000|2021-07-20 14:45:40|6627.5|6621.5|6628.1|6622.1|6628.6|6622.6|6626.2|6620.2|5
1626792350000|2021-07-20 14:45:50|6628|6622|6626.5|6620.5|6628|6622|6625.2|6619.2|11
1626792360000|2021-07-20 14:46:00|6626.1|6620.1|6626.5|6620.5|6626.5|6620.5|6622.1|6616.1|0
1626792370000|2021-07-20 14:46:10|6627|6621|6627.6|6621.6|6627.6|6621.6|6626.1|6620.1|0
1626792380000|2021-07-20 14:46:20|6628.1|6622.1|6625.4|6619.4|6628.2|6622.2|6623.4|6617.4|17
1626792390000|2021-07-20 14:46:30|6625.3|6619.3|6625|6619|6625.3|6619.3|6624.8|6618.8|0
1626792400000|2021-07-20 14:46:40|6625.4|6619.4|6625.4|6619.4|6625.9|6619.9|6625.4|6619.4|0
1626792410000|2021-07-20 14:46:50|6625.9|6619.9|6625|6619|6625.9|6619.9|6625|6619|0
1626792420000|2021-07-20 14:47:00|6624.8|6618.8|6624|6618|6624.8|6618.8|6624|6618|0
1626792430000|2021-07-20 14:47:10|6624.1|6618.1|6625.1|6619.1|6625.1|6619.1|6624|6618|15
1626792440000|2021-07-20 14:47:20|6625|6619|6624|6618|6625.1|6619.1|6624|6618|14
1626792450000|2021-07-20 14:47:30|6623.6|6617.6|6626|6620|6626|6620|6623.6|6617.6|2
1626792460000|2021-07-20 14:47:40|6625.5|6619.5|6625.1|6619.1|6625.5|6619.5|6625|6619|2
1626792470000|2021-07-20 14:47:50|6625|6619|6625.5|6619.5|6625.5|6619.5|6625|6619|0
1626792480000|2021-07-20 14:48:00|6625.6|6619.6|6626.9|6620.9|6626.9|6620.9|6623.6|6617.6|2
1626792490000|2021-07-20 14:48:10|6626.1|6620.1|6627|6621|6627|6621|6626.1|6620.1|1
1626792500000|2021-07-20 14:48:20|6626|6620|6624.7|6618.7|6626|6620|6624.7|6618.7|11
1626792510000|2021-07-20 14:48:30|6623.6|6617.6|6627.2|6621.2|6627.2|6621.2|6623.6|6617.6|26
1626792520000|2021-07-20 14:48:40|6627.1|6621.1|6627.2|6621.2|6627.2|6621.2|6626.7|6620.7|0
1626792530000|2021-07-20 14:48:50|6627.6|6621.6|6627.5|6621.5|6627.7|6621.7|6627.1|6621.1|2
1626792540000|2021-07-20 14:49:00|6627.6|6621.6|6624.8|6618.8|6627.6|6621.6|6624.8|6618.8|2
1626792550000|2021-07-20 14:49:10|6625.3|6619.3|6624.4|6618.4|6626.4|6620.4|6624.4|6618.4|13
1626792560000|2021-07-20 14:49:20|||||||||14
1626792570000|2021-07-20 14:49:30|6624.1|6618.1|6625.9|6619.9|6625.9|6619.9|6624.1|6618.1|21
1626792580000|2021-07-20 14:49:40|6627.2|6621.2|6628.7|6622.7|6630|6624|6626.6|6620.6|0
1626792590000|2021-07-20 14:49:50|6628.6|6622.6|6632.3|6626.3|6632.3|6626.3|6628.6|6622.6|0
1626792600000|2021-07-20 14:50:00|6632.4|6626.4|6631.6|6625.6|6632.8|6626.8|6631.1|6625.1|2
1626792610000|2021-07-20 14:50:10|6631.5|6625.5|6631.6|6625.6|6631.6|6625.6|6631.5|6625.5|0
1626792620000|2021-07-20 14:50:20|6631.5|6625.5|6630.6|6624.6|6631.5|6625.5|6630.1|6624.1|3
1626792630000|2021-07-20 14:50:30|6630.7|6624.7|6630.5|6624.5|6631.5|6625.5|6630.5|6624.5|0
1626792640000|2021-07-20 14:50:40|6630.6|6624.6|6630.5|6624.5|6631.5|6625.5|6630.4|6624.4|2
1626792650000|2021-07-20 14:50:50|6630.4|6624.4|6629.5|6623.5|6630.5|6624.5|6629.5|6623.5|0
1626792660000|2021-07-20 14:51:00|6629.4|6623.4|6627.1|6621.1|6629.4|6623.4|6627.1|6621.1|2
1626792670000|2021-07-20 14:51:10|6626.5|6620.5|6626.5|6620.5|6626.6|6620.6|6626|6620|3
1626792680000|2021-07-20 14:51:20|6626.4|6620.4|6626.3|6620.3|6628.5|6622.5|6626.3|6620.3|0
1626792690000|2021-07-20 14:51:30|6625.9|6619.9|6628|6622|6628.4|6622.4|6625.9|6619.9|0
1626792700000|2021-07-20 14:51:40|6627.9|6621.9|6626.8|6620.8|6628|6622|6626.8|6620.8|1
1626792710000|2021-07-20 14:51:50|6626.3|6620.3|6627.5|6621.5|6627.5|6621.5|6625.9|6619.9|0
1626792720000|2021-07-20 14:52:00|6627.4|6621.4|6629.5|6623.5|6630|6624|6627|6621|1
1626792730000|2021-07-20 14:52:10|6629.4|6623.4|6629|6623|6629.5|6623.5|6628.5|6622.5|0
1626792740000|2021-07-20 14:52:20|6627.5|6621.5|6627.6|6621.6|6628.5|6622.5|6627.5|6621.5|0
1626792750000|2021-07-20 14:52:30|6628.6|6622.6|6629.1|6623.1|6629.1|6623.1|6628.6|6622.6|4
1626792760000|2021-07-20 14:52:40|6629|6623|6627.7|6621.7|6629|6623|6627.6|6621.6|0
1626792770000|2021-07-20 14:52:50|6628.1|6622.1|6630.2|6624.2|6630.5|6624.5|6628.1|6622.1|0
1626792780000|2021-07-20 14:53:00|6630.5|6624.5|6631.7|6625.7|6632.3|6626.3|6630.5|6624.5|8
1626792790000|2021-07-20 14:53:10|6632.2|6626.2|6631.8|6625.8|6632.7|6626.7|6631.2|6625.2|14
1626792800000|2021-07-20 14:53:20|6631.7|6625.7|6631.6|6625.6|6631.7|6625.7|6631.2|6625.2|17
1626792810000|2021-07-20 14:53:30|6631.2|6625.2|6634.1|6628.1|6634.1|6628.1|6631.2|6625.2|9
1626792820000|2021-07-20 14:53:40|6634|6628|6631.7|6625.7|6634|6628|6631.3|6625.3|0
1626792830000|2021-07-20 14:53:50|6632.1|6626.1|6631.7|6625.7|6632.1|6626.1|6631.3|6625.3|3
1626792840000|2021-07-20 14:54:00|6632.1|6626.1|6633.8|6627.8|6633.8|6627.8|6632.1|6626.1|0
1626792860000|2021-07-20 14:54:20|6633.3|6627.3|6632.7|6626.7|6633.3|6627.3|6632.7|6626.7|2
1626792870000|2021-07-20 14:54:30|6632.2|6626.2|6633.8|6627.8|6633.8|6627.8|6631.8|6625.8|13
1626792880000|2021-07-20 14:54:40|6633.9|6627.9|6637.3|6631.3|6638|6632|6633.8|6627.8|1
1626792890000|2021-07-20 14:54:50|6637.8|6631.8|6637.8|6631.8|6637.8|6631.8|6637.8|6631.8|65
1626792900000|2021-07-20 14:55:00|6637.7|6631.7|6642.7|6636.7|6643.2|6637.2|6637.3|6631.3|3
1626792910000|2021-07-20 14:55:10|6641.3|6635.3|6640.2|6634.2|6641.6|6635.6|6640.2|6634.2|0
1626792920000|2021-07-20 14:55:20|6641.1|6635.1|6645.2|6639.2|6647.2|6641.2|6641.1|6635.1|11
1626792930000|2021-07-20 14:55:30|6644.8|6638.8|6648.2|6642.2|6648.7|6642.7|6644.2|6638.2|8
1626792940000|2021-07-20 14:55:40|6645.4|6639.4|6644.8|6638.8|6645.4|6639.4|6643.9|6637.9|6
1626792950000|2021-07-20 14:55:50|6643.8|6637.8|6643.2|6637.2|6645.1|6639.1|6643.2|6637.2|0
1626792960000|2021-07-20 14:56:00|6641.4|6635.4|6645.7|6639.7|6646.2|6640.2|6640.8|6634.8|10
1626792970000|2021-07-20 14:56:10|6645.8|6639.8|6646.2|6640.2|6646.2|6640.2|6645.8|6639.8|0
1626792980000|2021-07-20 14:56:20|||||||||1
1626792990000|2021-07-20 14:56:30|6645.8|6639.8|6644.7|6638.7|6645.8|6639.8|6644.7|6638.7|2
1626793000000|2021-07-20 14:56:40|6643.2|6637.2|6645.1|6639.1|6645.2|6639.2|6643.2|6637.2|0
1626793010000|2021-07-20 14:56:50|6645|6639|6647.2|6641.2|6647.2|6641.2|6643.7|6637.7|1
1626793020000|2021-07-20 14:57:00|6648.7|6642.7|6647.3|6641.3|6649.6|6643.6|6647.2|6641.2|0
1626793030000|2021-07-20 14:57:10|6649.2|6643.2|6649.6|6643.6|6650.6|6644.6|6649.2|6643.2|2
1626793040000|2021-07-20 14:57:20|6648.2|6642.2|6647.2|6641.2|6648.7|6642.7|6646.7|6640.7|2
1626793050000|2021-07-20 14:57:30|6646.7|6640.7|6647.1|6641.1|6647.1|6641.1|6645.6|6639.6|2
1626793060000|2021-07-20 14:57:40|6647.5|6641.5|6652.4|6646.4|6652.4|6646.4|6647.5|6641.5|2
1626793070000|2021-07-20 14:57:50|6650.9|6644.9|6650.4|6644.4|6650.9|6644.9|6649.9|6643.9|2
1626793080000|2021-07-20 14:58:00|6649.9|6643.9|6652.4|6646.4|6652.9|6646.9|6649.9|6643.9|4
1626793090000|2021-07-20 14:58:10|6652.5|6646.5|6651.4|6645.4|6652.9|6646.9|6650.4|6644.4|2
1626793100000|2021-07-20 14:58:20|6651.9|6645.9|6653.5|6647.5|6653.5|6647.5|6651.9|6645.9|0
1626793110000|2021-07-20 14:58:30|6654.4|6648.4|6654.4|6648.4|6654.4|6648.4|6654.4|6648.4|0
1626793120000|2021-07-20 14:58:40|6652.6|6646.6|6653.1|6647.1|6653.1|6647.1|6652.6|6646.6|0
1626793130000|2021-07-20 14:58:50|6653.5|6647.5|6650.4|6644.4|6654|6648|6650|6644|3
1626793140000|2021-07-20 14:59:00|6651.9|6645.9|6652|6646|6652.9|6646.9|6651|6645|11
1626793150000|2021-07-20 14:59:10|6651.4|6645.4|6653|6647|6653|6647|6651|6645|2
1626793160000|2021-07-20 14:59:20|6653.9|6647.9|6652.9|6646.9|6655.8|6649.8|6652|6646|28
1626793170000|2021-07-20 14:59:30|6653|6647|6656.9|6650.9|6657|6651|6653|6646|0
1626793180000|2021-07-20 14:59:40|6656.5|6650.5|6657.9|6651.9|6657.9|6651.9|6654.1|6648.1|3
1626793190000|2021-07-20 14:59:50|6656|6650|6655.6|6649.6|6656|6650|6655|6649|10
1626793200000|2021-07-20 15:00:00|6656|6650|6657.9|6651.9|6657.9|6651.9|6655.9|6649.9|12
1626793210000|2021-07-20 15:00:10|6657.4|6651.4|6658.3|6652.3|6658.3|6652.3|6657.4|6651.4|9
1626793220000|2021-07-20 15:00:20|6657.9|6651.9|6658.3|6652.3|6658.4|6652.4|6657.4|6651.4|17
1626793230000|2021-07-20 15:00:30|6657.9|6651.9|6657.9|6651.9|6657.9|6651.9|6657.9|6651.9|1
1626793240000|2021-07-20 15:00:40|6656.5|6650.5|6656.5|6650.5|6656.9|6650.9|6656|6650|5
1626793250000|2021-07-20 15:00:50|6656.9|6650.9|6657.4|6651.4|6657.4|6651.4|6656.1|6650.1|5
1626793260000|2021-07-20 15:01:00|6656.4|6650.4|6656|6650|6656.4|6650.4|6656|6650|3
1626793270000|2021-07-20 15:01:10|6656.1|6650.1|6657.8|6651.8|6657.8|6651.8|6656.1|6650.1|0
1626793280000|2021-07-20 15:01:20|6657.4|6651.4|6657|6651|6657.4|6651.4|6656.5|6650.5|0
1626793290000|2021-07-20 15:01:30|6657.4|6651.4|6657.4|6651.4|6657.4|6651.4|6657.4|6651.4|0
1626793300000|2021-07-20 15:01:40|6657|6651|6655.5|6649.5|6657|6651|6655|6649|4
1626793310000|2021-07-20 15:01:50|6656|6650|6654.9|6648.9|6656.3|6650.3|6654.5|6648.5|3
1626793320000|2021-07-20 15:02:00|6654.8|6648.8|6655|6649|6655|6649|6654|6648|0
1626793330000|2021-07-20 15:02:10|6651.4|6645.4|6652.4|6646.4|6652.4|6646.4|6651.4|6645.4|3
1626793340000|2021-07-20 15:02:20|6652.8|6646.8|6653.4|6647.4|6653.4|6647.4|6652.8|6646.8|0
1626793350000|2021-07-20 15:02:30|6653.8|6647.8|6653.8|6647.8|6654|6648|6653.8|6647.8|0
1626793360000|2021-07-20 15:02:40|6653.4|6647.4|6649.4|6643.4|6653.8|6647.8|6648.9|6642.9|2
1626793370000|2021-07-20 15:02:50|6648.9|6642.9|6649|6643|6649|6643|6648.9|6642.9|0
1626793380000|2021-07-20 15:03:00|6648.9|6642.9|6654.3|6648.3|6654.8|6648.8|6648.9|6642.9|13
1626793390000|2021-07-20 15:03:10|6654.8|6648.8|6654.8|6648.8|6654.8|6648.8|6654.8|6648.8|0
1626793400000|2021-07-20 15:03:20|6655.3|6649.3|6655.9|6649.9|6656.9|6650.9|6655.3|6649.3|5
1626793410000|2021-07-20 15:03:30|6656.5|6650.5|6656.5|6650.5|6656.5|6650.5|6656|6650|3
1626793420000|2021-07-20 15:03:40|6656|6650|6654.9|6648.9|6656.5|6650.5|6654.5|6648.5|0
1626793430000|2021-07-20 15:03:50|6656.4|6650.4|6656.4|6650.4|6656.4|6650.4|6656.4|6650.4|0
1626793440000|2021-07-20 15:04:00|6655.9|6649.9|6656.5|6650.5|6656.5|6650.5|6655.9|6649.9|0
1626793450000|2021-07-20 15:04:10|6656.4|6650.4|6657.3|6651.3|6657.3|6651.3|6656|6650|0
1626793460000|2021-07-20 15:04:20|6657.5|6651.5|6657.5|6651.5|6657.5|6651.5|6657.5|6651.5|1
1626793470000|2021-07-20 15:04:30|6658|6652|6657.8|6651.8|6658|6652|6657.8|6651.8|1
1626793490000|2021-07-20 15:04:50|6657.9|6651.9|6657.9|6651.9|6658.4|6652.4|6657.9|6651.9|1
1626793500000|2021-07-20 15:05:00|6657.8|6651.8|6657.4|6651.4|6657.8|6651.8|6655.4|6649.4|2
1626793510000|2021-07-20 15:05:10|6656.8|6650.8|6656.9|6650.9|6657.3|6651.3|6656.8|6650.8|0
1626793530000|2021-07-20 15:05:30|6657.3|6651.3|6658.4|6652.4|6658.4|6652.4|6657.3|6651.3|3
1626793540000|2021-07-20 15:05:40|6661.4|6655.4|6662.4|6656.4|6662.4|6656.4|6659|6653|5
1626793550000|2021-07-20 15:05:50|6662.2|6656.2|6660|6654|6663|6657|6659|6653|19
1626793560000|2021-07-20 15:06:00|6660.4|6654.4|6661.8|6655.8|6663|6657|6658.6|6652.6|6
1626793570000|2021-07-20 15:06:10|6661.7|6655.7|6661.4|6655.4|6662.3|6656.3|6660.4|6654.4|9
1626793580000|2021-07-20 15:06:20|6661.8|6655.8|6661.5|6655.5|6661.8|6655.8|6660.9|6654.9|0
1626793590000|2021-07-20 15:06:30|6661.9|6655.9|6661.9|6655.9|6661.9|6655.9|6661.5|6655.5|0
1626793600000|2021-07-20 15:06:40|6662|6656|6661.4|6655.4|6664.5|6658.4|6660.8|6654.5|0
1626793610000|2021-07-20 15:06:50|6661.6|6655.6|6661.9|6655.9|6662.9|6656.9|6661.6|6655.6|4
1626793620000|2021-07-20 15:07:00|6661.5|6655.5|6665.8|6659.8|6665.8|6659.8|6661.5|6655.5|2
1626793630000|2021-07-20 15:07:10|6664.9|6658.9|6662.8|6656.8|6664.9|6658.9|6662.8|6656.8|0
1626793640000|2021-07-20 15:07:20|6662.9|6656.9|6662.8|6656.8|6663.4|6657.4|6661.5|6655.5|2
1626793650000|2021-07-20 15:07:30|6663|6657|6666.6|6660.6|6668.1|6662.1|6663|6657|0
1626793660000|2021-07-20 15:07:40|6667|6661|6665.6|6659.6|6667.4|6661.4|6665.6|6659.6|2
1626793670000|2021-07-20 15:07:50|6665.1|6659.1|6661.5|6655.5|6665.5|6659.5|6661.5|6655.5|2
1626793680000|2021-07-20 15:08:00|6660|6654|6660.1|6654.1|6661.4|6655.4|6659.9|6653.9|0
1626793690000|2021-07-20 15:08:10|6659.7|6653.7|6660.4|6654.4|6660.4|6654.4|6658.9|6652.9|0
1626793700000|2021-07-20 15:08:20|6659.9|6653.9|6655.9|6649.9|6659.9|6653.9|6655.7|6649.7|0
1626793710000|2021-07-20 15:08:30|6655.7|6649.7|6657.3|6651.3|6657.3|6651.3|6654.6|6648.6|3
1626793720000|2021-07-20 15:08:40|6658|6652|6659.6|6653.6|6661.7|6654.2|6657|6651|17
1626793730000|2021-07-20 15:08:50|6659.5|6653.5|6656|6650|6659.5|6653.5|6656|6650|34
1626793740000|2021-07-20 15:09:00|6655.6|6649.6|6656.6|6650.6|6657.1|6651.1|6655.6|6649.6|3
1626793750000|2021-07-20 15:09:10|6656.1|6650.1|6656.5|6650.5|6656.5|6650.5|6654.6|6648.6|5
1626793760000|2021-07-20 15:09:20|6656.8|6650.8|6656.6|6650.6|6657.4|6651.4|6656.5|6650.5|6
1626793770000|2021-07-20 15:09:30|6655.9|6649.9|6657.1|6651.1|6657.1|6651.1|6655.9|6649.9|15
1626793780000|2021-07-20 15:09:40|6656|6650|6655.5|6649.5|6656.5|6650.5|6655.5|6649.5|5
1626793790000|2021-07-20 15:09:50|6653.6|6647.6|6654.1|6648.1|6654.1|6648.1|6653.6|6647.6|2
1626793810000|2021-07-20 15:10:10|6654|6648|6653.1|6647.1|6654|6648|6647.6|6641.6|11
1626793820000|2021-07-20 15:10:20|6653.6|6647.6|6652.7|6646.7|6653.6|6647.6|6651.7|6645.7|0
1626793830000|2021-07-20 15:10:30|6653.1|6647.1|6650.1|6644.1|6653.1|6647.1|6650.1|6644.1|2
1626793840000|2021-07-20 15:10:40|6650.2|6644.2|6653.2|6647.2|6653.2|6647.2|6650.2|6644.2|18
1626793850000|2021-07-20 15:10:50|6653.6|6647.6|6652.6|6646.6|6653.6|6647.6|6652.6|6646.6|15
1626793860000|2021-07-20 15:11:00|6653.3|6647.3|6656.6|6650.6|6657.1|6651.1|6653.3|6647.3|2
1626793870000|2021-07-20 15:11:10|6658.4|6652.4|6653.1|6647.1|6658.4|6652.4|6653.1|6647.1|2
1626793880000|2021-07-20 15:11:20|6652.9|6646.9|6655.6|6649.6|6657.1|6651.1|6652.6|6646.6|0
1626793890000|2021-07-20 15:11:30|6656.1|6650.1|6652.1|6646.1|6656.1|6650.1|6652.1|6646.1|2
1626793900000|2021-07-20 15:11:40|6651.6|6645.6|6657.1|6651.1|6657.4|6651.4|6651.1|6645.1|3
1626793910000|2021-07-20 15:11:50|6657.4|6651.4|6653.6|6647.6|6657.4|6651.4|6652.6|6646.6|4
1626793920000|2021-07-20 15:12:00|6653.4|6647.4|6655.6|6649.6|6657.1|6651.1|6652.4|6646.4|0
1626793930000|2021-07-20 15:12:10|6656.2|6650.2|6657.6|6651.6|6657.6|6651.6|6656.2|6650.2|2
1626793940000|2021-07-20 15:12:20|6657.1|6651.1|6656.6|6650.6|6657.1|6651.1|6655.6|6649.6|0
1626793950000|2021-07-20 15:12:30|6656.5|6650.5|6657.3|6651.3|6657.5|6651.5|6656.5|6650.5|0
1626793960000|2021-07-20 15:12:40|6656.8|6650.8|6657.7|6651.7|6658|6652|6656.8|6650.8|6
1626793970000|2021-07-20 15:12:50|6658.2|6652.2|6661|6655|6661|6655|6658.2|6652.2|1
1626793980000|2021-07-20 15:13:00|6660.5|6654.5|6661.9|6655.9|6661.9|6655.9|6660.5|6654.5|1
1626793990000|2021-07-20 15:13:10|6662|6656|6659|6653|6664.5|6658.5|6655|6649|21
1626794000000|2021-07-20 15:13:20|6659.2|6653.2|6661|6655|6661|6655|6659.2|6653.2|0
1626794010000|2021-07-20 15:13:30|6660.9|6654.9|6662|6656|6662|6656|6660.9|6654.9|0
1626794020000|2021-07-20 15:13:40|6662.2|6656.2|6662.9|6656.9|6663.7|6657.7|6662.2|6656.2|0
1626794030000|2021-07-20 15:13:50|6663|6657|6664|6658|6664.4|6658.4|6663|6657|3
1626794040000|2021-07-20 15:14:00|6663.5|6657.5|6663.5|6657.5|6663.5|6657.5|6663.1|6657.1|0
1626794050000|2021-07-20 15:14:10|6663.6|6657.6|6666.4|6660.4|6666.4|6660.4|6663.6|6657.6|0
1626794060000|2021-07-20 15:14:20|6665.5|6659.5|6666.2|6660.2|6666.5|6660.5|6665.5|6659.5|0
1626794070000|2021-07-20 15:14:30|6665.4|6659.4|6665.5|6659.5|6666|6660|6664.5|6658.5|3
1626794080000|2021-07-20 15:14:40|6666|6660|6664|6658|6666|6660|6663.6|6657.6|0
1626794090000|2021-07-20 15:14:50|6663.5|6657.5|6664.4|6658.4|6664.4|6658.4|6663.5|6657.5|0
1626794100000|2021-07-20 15:15:00|6664|6658|6666|6660|6666.3|6660.3|6664|6658|0
1626794110000|2021-07-20 15:15:10|6666.4|6660.4|6666.4|6660.4|6666.4|6660.4|6666|6660|1
1626794120000|2021-07-20 15:15:20|6666|6660|6666.9|6660.9|6667.4|6661.4|6666|6660|2
1626794140000|2021-07-20 15:15:40|6666.5|6660.5|6666|6660|6666.9|6660.9|6666|6660|0
1626794150000|2021-07-20 15:15:50|6666.1|6660.1|6666.5|6660.5|6666.5|6660.5|6666.1|6660.1|0
1626794160000|2021-07-20 15:16:00|6666.3|6660.3|6664.9|6658.9|6666.3|6660.3|6663|6657|2
1626794170000|2021-07-20 15:16:10|6664.1|6658.1|6662|6656|6664.1|6658.1|6661.5|6655.5|2
1626794180000|2021-07-20 15:16:20|6661.5|6655.5|6662|6656|6663|6657|6661.5|6655.5|0
1626794190000|2021-07-20 15:16:30|6661.9|6655.9|6663.5|6657.5|6664|6658|6661.5|6655.5|0
1626794200000|2021-07-20 15:16:40|6663.4|6657.4|6663.4|6657.4|6665.5|6659.5|6663.4|6657.4|8
1626794210000|2021-07-20 15:16:50|6663|6657|6663.5|6657.5|6665|6659|6662.5|6656.5|3
1626794220000|2021-07-20 15:17:00|6663.6|6657.6|6663.5|6657.5|6664|6658|6661.4|6655.4|1
1626794230000|2021-07-20 15:17:10|6663|6657|6662.8|6656.8|6663|6657|6661.5|6655.5|0
1626794240000|2021-07-20 15:17:20|6661.9|6655.9|6662|6656|6662.2|6656.2|6660.5|6654.5|0
1626794250000|2021-07-20 15:17:30|6662.1|6656.1|6661.5|6655.5|6662.9|6656.9|6661.4|6655.4|4
1626794260000|2021-07-20 15:17:40|6660.5|6654.5|6663.3|6657.3|6663.3|6657.3|6660.5|6654.5|0
1626794270000|2021-07-20 15:17:50|6663.8|6657.8|6664.2|6658.2|6664.3|6658.3|6663.8|6657.8|1
1626794280000|2021-07-20 15:18:00|6664.3|6658.3|6666.4|6660.4|6666.9|6660.9|6664.3|6658.3|2
1626794290000|2021-07-20 15:18:10|6666.5|6660.5|6666.4|6660.4|6666.9|6660.9|6665.8|6659.8|2
1626794300000|2021-07-20 15:18:20|6665.9|6659.9|6665.9|6659.9|6665.9|6659.9|6665.9|6659.9|2
1626794310000|2021-07-20 15:18:30|6665.1|6659.1|6664.5|6658.5|6665.5|6659.5|6664.4|6658.4|0
1626794320000|2021-07-20 15:18:40|6665|6659|6665|6659|6665.4|6659.4|6663.5|6657.5|0
1626794330000|2021-07-20 15:18:50|6665.5|6659.5|6666|6660|6666|6660|6665.5|6659.5|2
1626794340000|2021-07-20 15:19:00|6665.5|6659.5|6666.5|6660.5|6666.5|6660.5|6665.5|6659.5|0
1626794350000|2021-07-20 15:19:10|6666.4|6660.4|6666.9|6660.9|6666.9|6660.9|6665.5|6659.5|2
1626794360000|2021-07-20 15:19:20|6666|6660|6666.1|6660.1|6667|6661|6666|6660|3
1626794370000|2021-07-20 15:19:30|6666.5|6660.5|6666.5|6660.5|6666.5|6660.5|6666.5|6660.5|0
1626794380000|2021-07-20 15:19:40|6667|6661|6667.9|6661.9|6667.9|6661.9|6667|6661|5
1626794390000|2021-07-20 15:19:50|6667.7|6661.7|6664.5|6658.5|6667.7|6661.7|6664.5|6658.5|5
1626794400000|2021-07-20 15:20:00|6663|6657|6664|6658|6664.5|6658.5|6661|6655|5
1626794410000|2021-07-20 15:20:10|6664.1|6658.1|6665|6659|6665|6659|6664|6658|0
1626794420000|2021-07-20 15:20:20|6665.5|6659.5|6666.5|6660.5|6666.5|6660.5|6665.5|6659.5|3
1626794430000|2021-07-20 15:20:30|6667|6661|6667.4|6661.4|6667.9|6661.9|6667|6661|4
1626794440000|2021-07-20 15:20:40|6667|6661|6667.4|6661.4|6667.4|6661.4|6667|6661|0
1626794460000|2021-07-20 15:21:00|6667.8|6661.8|6665.5|6659.5|6667.8|6661.8|6663.7|6657.7|4
1626794470000|2021-07-20 15:21:10|6665.6|6659.6|6665.5|6659.5|6666.9|6660.9|6665.5|6659.5|0
1626794480000|2021-07-20 15:21:20|6665.6|6659.6|6667.5|6661.5|6667.5|6661.5|6665.6|6659.6|1
1626794490000|2021-07-20 15:21:30|6667.4|6661.4|6662|6656|6668.5|6662.5|6662|6656|3
1626794500000|2021-07-20 15:21:40|6662.2|6656.2|6665|6659|6665|6659|6662.1|6656.1|8
1626794510000|2021-07-20 15:21:50|6665.5|6659.5|6666.5|6660.5|6667|6661|6665.5|6659.5|1
1626794520000|2021-07-20 15:22:00|6666.6|6660.6|6666|6660|6667|6661|6666|6660|0
1626794530000|2021-07-20 15:22:10|6665.5|6659.5|6667.5|6661.5|6667.5|6661.5|6665|6659|0
1626794540000|2021-07-20 15:22:20|6667.4|6661.4|6666.9|6660.9|6667.4|6661.4|6666.5|6660.5|11
1626794550000|2021-07-20 15:22:30|6666.5|6660.5|6666.9|6660.9|6666.9|6660.9|6666.5|6660.5|0
1626794560000|2021-07-20 15:22:40|6666.5|6660.5|6664.5|6658.5|6666.5|6660.5|6663.4|6657.4|6
1626794570000|2021-07-20 15:22:50|6664|6658|6665|6659|6665|6659|6663.9|6657.9|1
1626794580000|2021-07-20 15:23:00|6664.5|6658.5|6663.5|6657.5|6664.5|6658.5|6663.5|6657.5|3
1626794590000|2021-07-20 15:23:10|6663|6657|6664.5|6658.5|6665.5|6659.5|6663|6657|0
1626794600000|2021-07-20 15:23:20|6665|6659|6662.9|6656.9|6665|6659|6662.2|6656.2|0
1626794610000|2021-07-20 15:23:30|6662.5|6656.5|6663.6|6657.6|6663.6|6657.6|6662|6656|0
1626794620000|2021-07-20 15:23:40|6664.5|6658.5|6664.5|6658.5|6664.6|6658.6|6664.5|6658.5|1
1626794630000|2021-07-20 15:23:50|6664.6|6658.6|6664|6658|6665.8|6659.8|6664|6658|2
1626794640000|2021-07-20 15:24:00|6664.1|6658.1|6662.5|6656.5|6664.5|6658.5|6662|6656|5
1626794650000|2021-07-20 15:24:10|6662.4|6656.4|6661.5|6655.5|6662.4|6656.4|6661.5|6655.5|0
1626794660000|2021-07-20 15:24:20|6660|6654|6660.5|6654.5|6661|6655|6659|6653|0
1626794670000|2021-07-20 15:24:30|6661|6655|6660|6654|6661|6655|6660|6654|2
1626794690000|2021-07-20 15:24:50|6655.5|6649.5|6655.5|6649.5|6655.5|6649.5|6655.5|6649.5|1
1626794700000|2021-07-20 15:25:00|6657|6651|6660.5|6654.5|6663.4|6657.4|6657|6651|0
1626794710000|2021-07-20 15:25:10|6660|6654|6660|6654|6660.5|6654.5|6658.5|6652.5|4
1626794720000|2021-07-20 15:25:20|6659.6|6653.6|6664.5|6658.5|6664.5|6658.5|6659.6|6653.6|3
1626794730000|2021-07-20 15:25:30|6664.2|6658.2|6661.5|6655.5|6664.2|6658.2|6660.9|6654.9|0
1626794740000|2021-07-20 15:25:40|6661|6655|6661.1|6655.1|6662.6|6656.6|6661|6655|4
1626794750000|2021-07-20 15:25:50|6661|6655|6661.2|6655.2|6661.2|6655.2|6659.2|6653.2|2
1626794760000|2021-07-20 15:26:00|6660.7|6654.7|6659.7|6653.7|6660.7|6654.7|6659.7|6653.7|0
1626794770000|2021-07-20 15:26:10|6659.4|6653.4|6659.2|6653.2|6659.7|6653.7|6658.2|6652.2|0
1626794780000|2021-07-20 15:26:20|6659.1|6653.1|6659.2|6653.2|6659.2|6653.2|6658.7|6652.7|0
1626794790000|2021-07-20 15:26:30|6658.7|6652.7|6659.7|6653.7|6659.7|6653.7|6658.7|6652.7|2
1626794800000|2021-07-20 15:26:40|6660.2|6654.2|6658.7|6652.7|6660.2|6654.2|6657.2|6651.2|7
1626794810000|2021-07-20 15:26:50|6657.7|6651.7|6657.8|6651.8|6658.8|6652.8|6657.7|6651.7|1
1626794820000|2021-07-20 15:27:00|6658.8|6652.8|6660.4|6654.4|6660.4|6654.4|6658.7|6652.7|0
1626794830000|2021-07-20 15:27:10|6660.5|6654.5|6659.2|6653.2|6660.5|6654.5|6658.8|6652.8|0
1626794840000|2021-07-20 15:27:20|6658.8|6652.8|6658.8|6652.8|6658.8|6652.8|6658.8|6652.8|0
1626794850000|2021-07-20 15:27:30|6656.7|6650.7|6657.1|6651.1|6657.2|6651.2|6655.3|6649.3|2
1626794860000|2021-07-20 15:27:40|6658.1|6652.1|6656.6|6650.6|6658.7|6652.7|6656.6|6650.6|1
1626794870000|2021-07-20 15:27:50|6655.6|6649.6|6659.2|6653.2|6659.7|6653.7|6654.1|6648.1|1
1626794880000|2021-07-20 15:28:00|6659.1|6653.1|6661.3|6655.3|6661.3|6655.3|6654.2|6648.2|12
1626794890000|2021-07-20 15:28:10|6664.3|6658.3|6665.8|6659.8|6665.8|6659.8|6662.8|6656.8|14
1626794900000|2021-07-20 15:28:20|||||||||1
1626794910000|2021-07-20 15:28:30|6665.7|6659.7|6664.9|6658.9|6665.7|6659.7|6664.9|6658.9|0
1626794920000|2021-07-20 15:28:40|6665.4|6659.4|6666.9|6660.9|6666.9|6660.9|6665.4|6659.4|1
1626794930000|2021-07-20 15:28:50|6667.4|6661.4|6669|6663|6669|6663|6667.4|6661.4|8
1626794940000|2021-07-20 15:29:00|6668.9|6662.9|6668.9|6662.9|6669.8|6663.8|6668.5|6662.5|0
1626794950000|2021-07-20 15:29:10|6668.7|6662.7|6668.9|6662.9|6668.9|6662.9|6667.9|6661.9|0
1626794960000|2021-07-20 15:29:20|6668.8|6662.8|6668.8|6662.8|6668.8|6662.8|6668.3|6662.3|2
1626794970000|2021-07-20 15:29:30|6669.3|6663.3|6666.3|6660.3|6669.3|6663.3|6665.7|6659.7|0
1626794980000|2021-07-20 15:29:40|6666.6|6660.6|6666.2|6660.2|6666.6|6660.6|6666.2|6660.2|0
1626794990000|2021-07-20 15:29:50|6666.7|6660.7|6668.7|6662.7|6668.7|6662.7|6666.6|6660.6|0
1626795000000|2021-07-20 15:30:00|6668.6|6662.6|6667.6|6661.6|6668.6|6662.6|6666.6|6660.6|0
1626795010000|2021-07-20 15:30:10|6667.7|6661.7|6666.8|6660.8|6667.7|6661.7|6666.7|6660.7|0
1626795020000|2021-07-20 15:30:20|6666.7|6660.7|6665.7|6659.7|6666.7|6660.7|6665.2|6659.2|0
1626795030000|2021-07-20 15:30:30|6665.2|6659.2|6665.7|6659.7|6665.7|6659.7|6664.8|6658.8|0
1626795040000|2021-07-20 15:30:40|6665.2|6659.2|6663.7|6657.7|6665.7|6659.7|6663.2|6657.2|2
1626795050000|2021-07-20 15:30:50|6664.1|6658.1|6665.3|6659.3|6665.3|6659.3|6664.1|6658.1|4
1626795060000|2021-07-20 15:31:00|6664.8|6658.8|6664.7|6658.7|6664.8|6658.8|6664.7|6658.7|0
1626795070000|2021-07-20 15:31:10|6664.2|6658.2|6662.3|6656.3|6664.3|6658.3|6661.8|6655.8|3
1626795080000|2021-07-20 15:31:20|6662.2|6656.2|6662.2|6656.2|6662.2|6656.2|6661.7|6655.7|0
1626795090000|2021-07-20 15:31:30|6663.1|6657.1|6666.6|6660.6|6666.6|6660.6|6663.1|6657.1|2
1626795100000|2021-07-20 15:31:40|6666.7|6660.7|6667.1|6661.1|6667.1|6661.1|6666.3|6660.3|4
1626795110000|2021-07-20 15:31:50|6666.7|6660.7|6664.7|6658.7|6666.7|6660.7|6664.2|6658.2|2
1626795120000|2021-07-20 15:32:00|6664.2|6658.2|6662.8|6656.8|6664.2|6658.2|6662.8|6656.8|0
1626795130000|2021-07-20 15:32:10|6664.2|6658.2|6666.1|6660.1|6666.1|6660.1|6663.7|6657.7|0
1626795140000|2021-07-20 15:32:20|6666|6660|6665.7|6659.7|6666|6660|6662.8|6656.8|0
1626795150000|2021-07-20 15:32:30|6666.2|6660.2|6666.1|6660.1|6666.2|6660.2|6666.1|6660.1|0
1626795160000|2021-07-20 15:32:40|6666.2|6660.2|6667.6|6661.6|6667.6|6661.6|6665.7|6659.7|0
1626795170000|2021-07-20 15:32:50|6666.6|6660.6|6667.1|6661.1|6667.1|6661.1|6666.6|6660.6|0
1626795180000|2021-07-20 15:33:00|6666.7|6660.7|6665.9|6659.9|6666.7|6660.7|6665.9|6659.9|0
1626795190000|2021-07-20 15:33:10|6666.3|6660.3|6666.7|6660.7|6666.7|6660.7|6666.3|6660.3|0
1626795200000|2021-07-20 15:33:20|6665.7|6659.7|6665.3|6659.3|6665.8|6659.8|6665.3|6659.3|0
1626795210000|2021-07-20 15:33:30|6665.4|6659.4|6665.7|6659.7|6665.8|6659.8|6665.4|6659.4|2
1626795220000|2021-07-20 15:33:40|6665.8|6659.8|6666.7|6660.7|6666.7|6660.7|6665.8|6659.8|0
1626795230000|2021-07-20 15:33:50|6667.6|6661.6|6667.6|6661.6|6668.1|6662.1|6667.6|6661.6|0
1626795240000|2021-07-20 15:34:00|6667.1|6661.1|6666.6|6660.6|6667.6|6661.6|6666.3|6660.3|1
1626795250000|2021-07-20 15:34:10|6666.2|6660.2|6665.6|6659.6|6666.2|6660.2|6665.6|6659.6|0
1626795260000|2021-07-20 15:34:20|6665.7|6659.7|6665.7|6659.7|6665.7|6659.7|6665.6|6659.6|0
1626795270000|2021-07-20 15:34:30|6665.8|6659.8|6667.5|6661.5|6667.5|6661.5|6665.8|6659.8|1
1626795280000|2021-07-20 15:34:40|6667.6|6661.6|6668|6662|6668|6662|6667.6|6661.6|0
1626795290000|2021-07-20 15:34:50|6665.6|6659.6|6665.1|6659.1|6665.6|6659.6|6664.1|6658.1|0
1626795300000|2021-07-20 15:35:00|6665|6659|6664.7|6658.7|6665.1|6659.1|6664.2|6658.2|0
1626795310000|2021-07-20 15:35:10|6665.2|6659.2|6666.2|6660.2|6668|6662|6665.2|6659.2|2
1626795320000|2021-07-20 15:35:20|6666.6|6660.6|6663.8|6657.8|6666.7|6660.7|6663.7|6657.7|0
1626795330000|2021-07-20 15:35:30|6663.7|6657.7|6660.2|6654.2|6663.7|6657.7|6660.2|6654.2|0
1626795340000|2021-07-20 15:35:40|6659.7|6653.7|6661.2|6655.2|6662.2|6656.2|6658.7|6652.7|0
1626795350000|2021-07-20 15:35:50|6660.7|6654.7|6661.1|6655.1|6661.1|6655.1|6658.7|6652.7|0
1626795360000|2021-07-20 15:36:00|6660.7|6654.7|6660.2|6654.2|6662.2|6656.2|6659.7|6653.7|2
1626795370000|2021-07-20 15:36:10|6660.1|6654.1|6656.2|6650.2|6660.1|6654.1|6656.1|6650.1|1
1626795380000|2021-07-20 15:36:20|6656.6|6650.6|6660.1|6654.1|6660.1|6654.1|6656.6|6650.6|0
1626795390000|2021-07-20 15:36:30|6659.7|6653.7|6660.2|6654.2|6661.1|6655.1|6659.7|6653.7|0
1626795400000|2021-07-20 15:36:40|6660|6654|6660.7|6654.7|6661.2|6655.2|6659.2|6653.2|0
1626795410000|2021-07-20 15:36:50|6660.6|6654.6|6659.7|6653.7|6660.6|6654.6|6659.7|6653.7|0
1626795420000|2021-07-20 15:37:00|6659.6|6653.6|6658.7|6652.7|6659.6|6653.6|6658.7|6652.7|0
1626795430000|2021-07-20 15:37:10|6658.6|6652.6|6658.8|6652.8|6659.2|6653.2|6658.2|6652.2|1
1626795440000|2021-07-20 15:37:20|6658.3|6652.3|6659.8|6653.8|6660.6|6654.6|6658.3|6652.3|0
1626795450000|2021-07-20 15:37:30|6659.7|6653.7|6656.8|6650.8|6659.7|6653.7|6655.7|6649.7|0
1626795460000|2021-07-20 15:37:40|6658.2|6652.2|6658.4|6652.4|6659.6|6653.6|6657.8|6651.8|0
1626795470000|2021-07-20 15:37:50|6660.2|6654.2|6657.7|6651.7|6660.2|6654.2|6655.7|6649.7|59
1626795480000|2021-07-20 15:38:00|6657.6|6651.6|6655.6|6649.6|6657.6|6651.6|6655.1|6649.1|0
1626795490000|2021-07-20 15:38:10|6655.1|6649.1|6655.6|6649.6|6656.2|6650.2|6653.2|6647.2|0
1626795500000|2021-07-20 15:38:20|6655.7|6649.7|6660.6|6654.6|6661.2|6655.2|6655.7|6649.7|3
1626795510000|2021-07-20 15:38:30|6660.1|6654.1|6659.7|6653.7|6660.1|6654.1|6659.7|6653.7|0
1626795520000|2021-07-20 15:38:40|6659.9|6653.9|6660.7|6654.7|6660.7|6654.7|6659.6|6653.6|0
1626795530000|2021-07-20 15:38:50|6661.1|6655.1|6660.6|6654.6|6661.1|6655.1|6660.6|6654.6|1
1626795540000|2021-07-20 15:39:00|6659.3|6653.3|6661.1|6655.1|6662.5|6656.5|6659.3|6653.3|4
1626795550000|2021-07-20 15:39:10|6660.6|6654.6|6661.1|6655.1|6661.5|6655.5|6659.7|6653.7|10
1626795560000|2021-07-20 15:39:20|6661.6|6655.6|6663.5|6657.5|6663.5|6657.5|6661.6|6655.6|1
1626795570000|2021-07-20 15:39:30|6663.6|6657.6|6657.6|6651.6|6663.6|6657.6|6657.5|6651.5|10
1626795580000|2021-07-20 15:39:40|6657.5|6651.5|6655.7|6649.7|6657.6|6651.6|6655.7|6649.7|3
1626795590000|2021-07-20 15:39:50|6656.1|6650.1|6656.7|6650.7|6657.2|6651.2|6656.1|6650.1|7
1626795600000|2021-07-20 15:40:00|6656.2|6650.2|6655.7|6649.7|6656.3|6650.3|6655.7|6649.7|0
1626795610000|2021-07-20 15:40:10|6655.8|6649.8|6655.6|6649.6|6657.3|6651.3|6655.6|6649.6|0
1626795620000|2021-07-20 15:40:20|6654.6|6648.6|6656.6|6650.6|6656.6|6650.6|6653.6|6647.6|6
1626795630000|2021-07-20 15:40:30|6656.2|6650.2|6655.7|6649.7|6656.2|6650.2|6655.2|6649.2|13
1626795640000|2021-07-20 15:40:40|6656.6|6650.6|6654.7|6648.7|6657.1|6651.1|6654.7|6648.7|4
1626795650000|2021-07-20 15:40:50|6653.6|6647.6|6654.1|6648.1|6654.2|6648.2|6653.2|6647.2|4
1626795660000|2021-07-20 15:41:00|6653.7|6647.7|6653.7|6647.7|6653.7|6647.7|6653.2|6647.2|8
1626795670000|2021-07-20 15:41:10|6653.6|6647.6|6653.2|6647.2|6653.7|6647.7|6653.1|6647.1|6
1626795680000|2021-07-20 15:41:20|6653.3|6647.3|6653.2|6647.2|6653.7|6647.7|6653.2|6647.2|0
1626795690000|2021-07-20 15:41:30|6652.2|6646.2|6650.2|6644.2|6652.2|6646.2|6650.2|6644.2|1
1626795700000|2021-07-20 15:41:40|6648.7|6642.7|6653.6|6647.6|6653.7|6647.7|6648.6|6642.6|7
1626795710000|2021-07-20 15:41:50|6653.2|6647.2|6650.7|6644.7|6653.6|6647.6|6650.7|6644.7|4
1626795720000|2021-07-20 15:42:00|6650.8|6644.8|6654.7|6648.7|6654.7|6648.7|6650.8|6644.8|1
1626795730000|2021-07-20 15:42:10|6654.6|6648.6|6653.8|6647.8|6654.6|6648.6|6653.7|6647.7|0
1626795740000|2021-07-20 15:42:20|6654.2|6648.2|6654.7|6648.7|6654.7|6648.7|6653.7|6647.7|0
1626795770000|2021-07-20 15:42:50|6654.8|6648.8|6655|6649|6655.2|6649.2|6654.3|6648.3|1
1626795780000|2021-07-20 15:43:00|6654.7|6648.7|6654.7|6648.7|6654.7|6648.7|6653.2|6647.2|0
1626795790000|2021-07-20 15:43:10|6654.3|6648.3|6652.7|6646.7|6654.3|6648.3|6651.2|6645.2|4
1626795800000|2021-07-20 15:43:20|6652.9|6646.9|6654.7|6648.7|6655.2|6649.2|6652.9|6646.9|0
1626795810000|2021-07-20 15:43:30|6654.3|6648.3|6653.4|6647.4|6654.3|6648.3|6653.3|6647.3|0
1626795820000|2021-07-20 15:43:40|6653.8|6647.8|6652.8|6646.8|6653.8|6647.8|6652.3|6646.3|0
1626795830000|2021-07-20 15:43:50|6653|6647|6652.1|6646.1|6653.5|6647.5|6652.1|6646.1|5
1626795840000|2021-07-20 15:44:00|6652.4|6646.4|6654.1|6648.1|6654.1|6648.1|6652.4|6646.4|0
1626795850000|2021-07-20 15:44:10|6653.9|6647.9|6654.1|6648.1|6654.1|6648.1|6653.1|6647.1|0
1626795860000|2021-07-20 15:44:20|6654.3|6648.3|6654.6|6648.6|6654.6|6648.6|6654.3|6648.3|0
1626795890000|2021-07-20 15:44:50|6654.1|6648.1|6653.6|6647.6|6654.1|6648.1|6653.6|6647.6|0
1626795910000|2021-07-20 15:45:10|6653.4|6647.4|6653.1|6647.1|6653.4|6647.4|6653.1|6647.1|0
1626795920000|2021-07-20 15:45:20|6655.1|6649.1|6654.6|6648.6|6655.1|6649.1|6654.6|6648.6|8
1626795930000|2021-07-20 15:45:30|6654.5|6648.5|6654.6|6648.6|6654.6|6648.6|6654.1|6648.1|2
1626795940000|2021-07-20 15:45:40|6654.1|6648.1|6655.2|6649.2|6655.2|6649.2|6653.6|6647.6|2
1626795950000|2021-07-20 15:45:50|6654.2|6648.2|6654.6|6648.6|6654.6|6648.6|6654.2|6648.2|0
1626795960000|2021-07-20 15:46:00|6654.7|6648.7|6654.2|6648.2|6654.7|6648.7|6654.2|6648.2|0
1626795980000|2021-07-20 15:46:20|6653.9|6647.9|6653.4|6647.4|6654|6648|6653.4|6647.4|5
1626795990000|2021-07-20 15:46:30|6653.2|6647.2|6653.8|6647.8|6653.9|6647.9|6652.9|6646.9|0
1626796000000|2021-07-20 15:46:40|6654.3|6648.3|6654.8|6648.8|6655.2|6649.2|6653.3|6647.3|0
1626796010000|2021-07-20 15:46:50|||||||||1
1626796020000|2021-07-20 15:47:00|6654.7|6648.7|6655.2|6649.2|6655.2|6649.2|6653.5|6647.5|0
1626796030000|2021-07-20 15:47:10|6655.1|6649.1|6655.7|6649.7|6656.1|6650.1|6654.9|6648.9|0
1626796040000|2021-07-20 15:47:20|6656.1|6650.1|6656.5|6650.5|6656.5|6650.5|6656.1|6650.1|0
1626796050000|2021-07-20 15:47:30|6656.4|6650.4|6656.4|6650.4|6656.4|6650.4|6656.4|6650.4|0
1626796060000|2021-07-20 15:47:40|6655.9|6649.9|6654.5|6648.5|6656.4|6650.4|6654.5|6648.5|2
1626796070000|2021-07-20 15:47:50|6654.6|6648.6|6654.7|6648.7|6654.7|6648.7|6654.1|6648.1|2
1626796080000|2021-07-20 15:48:00|6654.6|6648.6|6654.8|6648.8|6654.8|6648.8|6654.2|6648.2|5
1626796090000|2021-07-20 15:48:10|6654.7|6648.7|6652.7|6646.7|6654.7|6648.7|6652.2|6646.2|2
1626796100000|2021-07-20 15:48:20|6653.7|6647.7|6653.7|6647.7|6653.7|6647.7|6653.7|6647.7|0
1626796110000|2021-07-20 15:48:30|6653.5|6647.5|6652.7|6646.7|6653.7|6647.7|6652.7|6646.7|0
1626796120000|2021-07-20 15:48:40|6653.7|6647.7|6651.7|6645.7|6653.7|6647.7|6651.7|6645.7|0
1626796130000|2021-07-20 15:48:50|6652.2|6646.2|6651.7|6645.7|6652.2|6646.2|6651.7|6645.7|0
1626796140000|2021-07-20 15:49:00|6651.6|6645.6|6651.2|6645.2|6651.6|6645.6|6650.2|6644.2|0
1626796150000|2021-07-20 15:49:10|6651|6645|6649.7|6643.7|6651|6645|6648.8|6642.8|0
1626796160000|2021-07-20 15:49:20|6649.3|6643.3|6646.3|6640.3|6649.3|6643.3|6645.1|6639.1|2
1626796170000|2021-07-20 15:49:30|6646.7|6640.7|6650.6|6644.6|6650.6|6644.6|6646.7|6640.7|0
1626796180000|2021-07-20 15:49:40|6650.7|6644.7|6650.6|6644.6|6650.7|6644.7|6650.6|6644.6|0
1626796190000|2021-07-20 15:49:50|6650.5|6644.5|6646.3|6640.3|6650.5|6644.5|6646.3|6640.3|1
1626796200000|2021-07-20 15:50:00|6646.8|6640.8|6649.2|6643.2|6649.2|6643.2|6646.8|6640.8|0
1626796210000|2021-07-20 15:50:10|6648.7|6642.7|6654.2|6648.2|6654.2|6648.2|6648.7|6642.7|0
1626796220000|2021-07-20 15:50:20|6654.1|6648.1|6653.2|6647.2|6654.1|6648.1|6652.7|6646.7|2
1626796230000|2021-07-20 15:50:30|6653.7|6647.7|6655.7|6649.7|6655.7|6649.7|6653.7|6647.7|0
1626796240000|2021-07-20 15:50:40|6657.2|6651.2|6656.3|6650.3|6657.2|6651.2|6655.8|6649.8|0
1626796250000|2021-07-20 15:50:50|6656.7|6650.7|6656.2|6650.2|6656.7|6650.7|6655.7|6649.7|0
1626796260000|2021-07-20 15:51:00|6655.7|6649.7|6656.6|6650.6|6658|6652|6655.7|6649.7|0
1626796270000|2021-07-20 15:51:10|6656.4|6650.4|6654.5|6648.5|6656.4|6650.4|6654.5|6648.5|0
1626796280000|2021-07-20 15:51:20|6655|6649|6656|6650|6656|6650|6655|6649|0
1626796290000|2021-07-20 15:51:30|6656.1|6650.1|6656.5|6650.5|6656.5|6650.5|6656.1|6650.1|0
1626796310000|2021-07-20 15:51:50|6654.5|6648.5|6656|6650|6656|6650|6654.5|6648.5|0
1626796320000|2021-07-20 15:52:00|6655.5|6649.5|6655.5|6649.5|6655.5|6649.5|6655.4|6649.4|1
1626796330000|2021-07-20 15:52:10|6654|6648|6654.4|6648.4|6654.5|6648.5|6653|6647|6
1626796340000|2021-07-20 15:52:20|6655.9|6649.9|6653.9|6647.9|6655.9|6649.9|6653.9|6647.9|1
1626796350000|2021-07-20 15:52:30|6653.8|6647.8|6656.5|6650.5|6656.5|6650.5|6651|6645|1
1626796360000|2021-07-20 15:52:40|6656.4|6650.4|6656.4|6650.4|6656.4|6650.4|6655.9|6649.9|2
1626796370000|2021-07-20 15:52:50|6656.5|6650.5|6656|6650|6656.5|6650.5|6655|6649|0
1626796380000|2021-07-20 15:53:00|6656.9|6650.9|6654.1|6648.1|6657|6651|6654.1|6648.1|0
1626796390000|2021-07-20 15:53:10|6654.4|6648.4|6654.5|6648.5|6654.5|6648.5|6653.4|6647.4|0
1626796400000|2021-07-20 15:53:20|6654.6|6648.6|6655.4|6649.4|6656.5|6650.5|6654.6|6648.6|0
1626796410000|2021-07-20 15:53:30|6656.5|6650.5|6654.5|6648.5|6656.5|6650.5|6654|6648|1
1626796420000|2021-07-20 15:53:40|6655|6649|6655|6649|6655|6649|6655|6649|0
1626796430000|2021-07-20 15:53:50|6655.5|6649.5|6654.2|6648.2|6655.5|6649.5|6654|6648|0
1626796440000|2021-07-20 15:54:00|6655|6649|6655|6649|6655.5|6649.5|6654|6648|0
1626796460000|2021-07-20 15:54:20|6655.5|6649.5|6655.1|6649.1|6655.5|6649.5|6655|6649|25
1626796470000|2021-07-20 15:54:30|6654.1|6648.1|6651.6|6645.6|6654.1|6648.1|6651.1|6645.1|0
1626796480000|2021-07-20 15:54:40|6652.2|6646.2|6653.9|6647.9|6653.9|6647.9|6652.2|6646.2|58
1626796490000|2021-07-20 15:54:50|6653.8|6647.8|6656.8|6650.8|6657.3|6651.3|6652.9|6646.9|0
1626796500000|2021-07-20 15:55:00|6656.3|6650.3|6658.4|6652.4|6658.4|6652.4|6656.3|6650.3|3
1626796510000|2021-07-20 15:55:10|6658.3|6652.3|6658.3|6652.3|6658.7|6652.7|6657.7|6651.7|0
1626796520000|2021-07-20 15:55:20|6658.7|6652.7|6658.1|6652.1|6658.7|6652.7|6658.1|6652.1|5
1626796530000|2021-07-20 15:55:30|6658.6|6652.6|6657.6|6651.6|6658.6|6652.6|6657.6|6651.6|0
1626796540000|2021-07-20 15:55:40|6658.1|6652.1|6658.1|6652.1|6658.1|6652.1|6658.1|6652.1|0
1626796550000|2021-07-20 15:55:50|6657.1|6651.1|6657.1|6651.1|6657.1|6651.1|6657.1|6651.1|0
1626796560000|2021-07-20 15:56:00|6656.2|6650.2|6657.1|6651.1|6657.1|6651.1|6656.1|6650.1|0
1626796570000|2021-07-20 15:56:10|6657|6651|6656.1|6650.1|6657|6651|6656.1|6650.1|0
1626796580000|2021-07-20 15:56:20|6656|6650|6658.1|6652.1|6658.1|6652.1|6655.6|6649.6|0
1626796590000|2021-07-20 15:56:30|6657.6|6651.6|6657.1|6651.1|6658.5|6652.5|6657.1|6651.1|0
1626796600000|2021-07-20 15:56:40|6657.2|6651.2|6658.2|6652.2|6658.2|6652.2|6656.7|6650.7|0
1626796610000|2021-07-20 15:56:50|6658.1|6652.1|6657.1|6651.1|6658.1|6652.1|6657.1|6651.1|1
1626796620000|2021-07-20 15:57:00|6658.1|6652.1|6662.5|6656.5|6662.5|6656.5|6657.6|6651.6|1
1626796630000|2021-07-20 15:57:10|6661.6|6655.6|6661.6|6655.6|6661.6|6655.6|6660.2|6654.2|1
1626796640000|2021-07-20 15:57:20|6662.1|6656.1|6661.7|6655.7|6662.2|6656.2|6661.6|6655.6|0
1626796650000|2021-07-20 15:57:30|6661.6|6655.6|6662.9|6656.9|6662.9|6656.9|6660.1|6654.1|5
1626796660000|2021-07-20 15:57:40|6660.5|6654.5|6662.4|6656.4|6662.9|6656.9|6660.4|6654.4|0
1626796670000|2021-07-20 15:57:50|6662|6656|6662.5|6656.5|6662.5|6656.5|6661.5|6655.5|0
1626796680000|2021-07-20 15:58:00|6663.3|6657.3|6662.9|6656.9|6663.4|6657.4|6661.5|6655.5|0
1626796690000|2021-07-20 15:58:10|6662.5|6656.5|6662|6656|6662.5|6656.5|6661.9|6655.9|0
1626796700000|2021-07-20 15:58:20|6662.4|6656.4|6662.4|6656.4|6663|6657|6662|6656|3
1626796710000|2021-07-20 15:58:30|6662.3|6656.3|6660.4|6654.4|6662.3|6656.3|6660.4|6654.4|1
1626796720000|2021-07-20 15:58:40|6660.8|6654.8|6661|6655|6661|6655|6660.8|6654.8|0
1626796730000|2021-07-20 15:58:50|6660.8|6654.8|6659|6653|6660.8|6654.8|6658.5|6652.5|2
1626796740000|2021-07-20 15:59:00|6659.5|6653.5|6661|6655|6661|6655|6659|6653|0
1626796750000|2021-07-20 15:59:10|6660.5|6654.5|6660.5|6654.5|6660.5|6654.5|6660.4|6654.4|0
1626796760000|2021-07-20 15:59:20|6661|6655|6662|6656|6662.4|6656.4|6661|6655|0
1626796780000|2021-07-20 15:59:40|6662.4|6656.4|6660.8|6654.8|6662.4|6656.4|6660.4|6654.4|1
1626796790000|2021-07-20 15:59:50|6660.9|6654.9|6657.9|6651.9|6660.9|6654.9|6657.9|6651.9|2
1626796800000|2021-07-20 16:00:00|6658|6652|6661.4|6655.4|6661.4|6655.4|6658|6652|0
1626796810000|2021-07-20 16:00:10|6660.9|6654.9|6660.9|6654.9|6660.9|6654.9|6657.5|6651.5|2
1626796820000|2021-07-20 16:00:20|6662.8|6656.8|6662.8|6656.8|6662.8|6656.8|6662.4|6656.4|0
1626796840000|2021-07-20 16:00:40|6663.3|6657.3|6663.3|6657.3|6663.3|6657.3|6663.3|6657.3|0
1626796850000|2021-07-20 16:00:50|6662.9|6656.9|6660.1|6654.1|6662.9|6656.9|6660.1|6654.1|4
1626796860000|2021-07-20 16:01:00|6660.3|6654.3|6664|6658|6664|6658|6660.3|6654.3|1
1626796870000|2021-07-20 16:01:10|6663.1|6657.1|6663|6657|6663.1|6657.1|6662.5|6656.5|7
1626796880000|2021-07-20 16:01:20|6660.2|6654.2|6661.7|6655.7|6661.7|6655.7|6660.2|6654.2|0
1626796890000|2021-07-20 16:01:30|6661.6|6655.6|6662|6656|6662.1|6656.1|6661.2|6655.2|1
1626796900000|2021-07-20 16:01:40|6661.6|6655.6|6662.6|6656.6|6663.5|6657.5|6661.6|6655.6|10
1626796910000|2021-07-20 16:01:50|6663|6657|6663.1|6657.1|6663.1|6657.1|6663|6657|1
1626796920000|2021-07-20 16:02:00|6663|6657|6664|6658|6664.1|6658.1|6662.6|6656.6|14
1626796930000|2021-07-20 16:02:10|6662|6656|6663|6657|6663|6657|6661.5|6655.5|3
1626796940000|2021-07-20 16:02:20|6661.5|6655.5|6661.5|6655.5|6661.5|6655.5|6661.5|6655.5|0
1626796950000|2021-07-20 16:02:30|6662.5|6656.5|6660.5|6654.5|6662.5|6656.5|6660.5|6654.5|2
1626796960000|2021-07-20 16:02:40|6661|6655|6660|6654|6661|6655|6660|6654|1
1626796970000|2021-07-20 16:02:50|6660.1|6654.1|6661.9|6655.9|6662|6656|6660.1|6654.1|0
1626796980000|2021-07-20 16:03:00|6662|6656|6662.2|6656.2|6662.7|6656.7|6660.9|6654.9|4
1626796990000|2021-07-20 16:03:10|6662.1|6656.1|6660.1|6654.1|6662.2|6656.2|6659.6|6653.6|1
1626797000000|2021-07-20 16:03:20|6660.6|6654.6|6661.2|6655.2|6661.7|6655.7|6660.6|6654.6|0
1626797010000|2021-07-20 16:03:30|6661.3|6655.3|6661.6|6655.6|6661.6|6655.6|6660.2|6654.2|0
1626797020000|2021-07-20 16:03:40|6661.7|6655.7|6663|6657|6664.1|6658.1|6661.7|6655.7|63
1626797030000|2021-07-20 16:03:50|6662|6656|6662.4|6656.4|6663.4|6657.4|6661.9|6655.9|2
1626797040000|2021-07-20 16:04:00|6661.9|6655.9|6662.5|6656.5|6663|6657|6661.9|6655.9|0
1626797050000|2021-07-20 16:04:10|6662.4|6656.4|6661.6|6655.6|6662.4|6656.4|6661.6|6655.6|0
1626797060000|2021-07-20 16:04:20|6661.9|6655.9|6661.9|6655.9|6661.9|6655.9|6661.5|6655.5|0
1626797070000|2021-07-20 16:04:30|||||||||2
1626797080000|2021-07-20 16:04:40|6662.3|6656.3|6662.3|6656.3|6663.9|6657.9|6662.3|6656.3|4
1626797090000|2021-07-20 16:04:50|6662.4|6656.4|6663.3|6657.3|6663.3|6657.3|6662.4|6656.4|0
1626797100000|2021-07-20 16:05:00|6663.2|6657.2|6661.3|6655.3|6663.4|6657.4|6661.3|6655.3|2
1626797110000|2021-07-20 16:05:10|6661.4|6655.4|6661.5|6655.5|6662.4|6656.4|6661.4|6655.4|0
1626797120000|2021-07-20 16:05:20|6662.5|6656.5|6663.5|6657.5|6663.5|6657.5|6662.5|6656.5|0
1626797130000|2021-07-20 16:05:30|6663.4|6657.4|6663|6657|6663.4|6657.4|6662.5|6656.5|0
1626797140000|2021-07-20 16:05:40|6663.4|6657.4|6663.4|6657.4|6663.5|6657.5|6663|6657|0
1626797150000|2021-07-20 16:05:50|6663|6657|6664|6658|6664|6658|6663|6657|0
1626797160000|2021-07-20 16:06:00|6664.5|6658.5|6664|6658|6664.5|6658.5|6664|6658|0
1626797170000|2021-07-20 16:06:10|6665|6659|6665|6659|6665|6659|6665|6659|2
1626797180000|2021-07-20 16:06:20|6665.1|6659.1|6664.5|6658.5|6665.5|6659.5|6664.5|6658.5|4
1626797190000|2021-07-20 16:06:30|6664.4|6658.4|6664|6658|6664.4|6658.4|6664|6658|0
1626797200000|2021-07-20 16:06:40|6664.5|6658.5|6665|6659|6665|6659|6664.5|6658.5|0
1626797210000|2021-07-20 16:06:50|||||||||1
1626797220000|2021-07-20 16:07:00|||||||||2
1626797230000|2021-07-20 16:07:10|6665.1|6659.1|6666.3|6660.3|6666.3|6660.3|6665.1|6659.1|7
1626797240000|2021-07-20 16:07:20|6665.9|6659.9|6666.3|6660.3|6666.3|6660.3|6665.9|6659.9|13
1626797250000|2021-07-20 16:07:30|||||||||1
1626797260000|2021-07-20 16:07:40|6665.9|6659.9|6665.9|6659.9|6665.9|6659.9|6665.9|6659.9|1
1626797270000|2021-07-20 16:07:50|6666.3|6660.3|6667.1|6661.1|6667.1|6661.1|6665.9|6659.9|7
1626797280000|2021-07-20 16:08:00|6665.9|6659.9|6665.9|6659.9|6665.9|6659.9|6665.9|6659.9|0
1626797290000|2021-07-20 16:08:10|6666.3|6660.3|6666.2|6660.2|6667.1|6661.1|6666.2|6660.2|11
1626797300000|2021-07-20 16:08:20|6666.6|6660.6|6667.9|6661.9|6667.9|6661.9|6666.2|6660.2|3
1626797310000|2021-07-20 16:08:30|6667.8|6661.8|6667.8|6661.8|6668.3|6662.3|6667.6|6661.6|0
1626797320000|2021-07-20 16:08:40|||||||||1
1626797340000|2021-07-20 16:09:00|6667.7|6661.7|6667.4|6661.4|6668|6662|6666.8|6660.8|4
1626797350000|2021-07-20 16:09:10|6667.3|6661.3|6667.9|6661.9|6668.3|6662.3|6666.9|6660.9|0
1626797360000|2021-07-20 16:09:20|6667.8|6661.8|6666.7|6660.7|6667.8|6661.8|6666.3|6660.3|2
1626797370000|2021-07-20 16:09:30|6666.3|6660.3|6667.3|6661.3|6667.3|6661.3|6666.3|6660.3|0
1626797390000|2021-07-20 16:09:50|6666.8|6660.8|6666.8|6660.8|6667.2|6661.2|6665.8|6659.8|1
1626797400000|2021-07-20 16:10:00|6667.3|6661.3|6666.3|6660.3|6667.4|6661.4|6666.3|6660.3|0
1626797410000|2021-07-20 16:10:10|||||||||1
1626797420000|2021-07-20 16:10:20|6666.8|6660.8|6667.3|6661.3|6667.3|6661.3|6666.8|6660.8|0
1626797430000|2021-07-20 16:10:30|6666.9|6660.9|6666.9|6660.9|6666.9|6660.9|6666.9|6660.9|0
1626797440000|2021-07-20 16:10:40|6667|6661|6666.9|6660.9|6667.4|6661.4|6666.3|6660.3|0
1626797450000|2021-07-20 16:10:50|6667|6661|6666.9|6660.9|6667.4|6661.4|6666.9|6660.9|0
1626797460000|2021-07-20 16:11:00|6666.8|6660.8|6666.3|6660.3|6666.8|6660.8|6666.3|6660.3|0
1626797470000|2021-07-20 16:11:10|6665.8|6659.8|6665.8|6659.8|6665.8|6659.8|6665.8|6659.8|0
1626797480000|2021-07-20 16:11:20|6666.8|6660.8|6667.3|6661.3|6667.3|6661.3|6666.8|6660.8|7
1626797490000|2021-07-20 16:11:30|6667.2|6661.2|6666.3|6660.3|6667.2|6661.2|6666.3|6660.3|2
1626797500000|2021-07-20 16:11:40|6666.8|6660.8|6667.3|6661.3|6667.3|6661.3|6666.3|6660.3|2
1626797510000|2021-07-20 16:11:50|6667.8|6661.8|6667.4|6661.4|6667.8|6661.8|6667.4|6661.4|0
1626797520000|2021-07-20 16:12:00|6667.8|6661.8|6666.8|6660.8|6667.8|6661.8|6666.8|6660.8|0
1626797540000|2021-07-20 16:12:20|6667.2|6661.2|6666.3|6660.3|6667.3|6661.3|6665.9|6659.9|2
1626797550000|2021-07-20 16:12:30|6666.2|6660.2|6666.3|6660.3|6666.3|6660.3|6665.8|6659.8|0
1626797560000|2021-07-20 16:12:40|6666.2|6660.2|6665.8|6659.8|6666.3|6660.3|6664.9|6658.9|0
1626797570000|2021-07-20 16:12:50|6665.3|6659.3|6663.8|6657.8|6665.3|6659.3|6662.8|6656.8|1
1626797580000|2021-07-20 16:13:00|6664.3|6658.3|6665.3|6659.3|6665.3|6659.3|6662.4|6656.4|0
1626797590000|2021-07-20 16:13:10|6665.4|6659.4|6665.4|6659.4|6667.9|6661.9|6665.4|6659.4|2
1626797600000|2021-07-20 16:13:20|6665.3|6659.3|6663.9|6657.9|6665.3|6659.3|6662.4|6656.4|3
1626797610000|2021-07-20 16:13:30|6664|6658|6664.4|6658.4|6664.4|6658.4|6664|6658|0
1626797620000|2021-07-20 16:13:40|6664.5|6658.5|6665.9|6659.9|6666.4|6660.4|6664.4|6658.4|0
1626797630000|2021-07-20 16:13:50|6665.4|6659.4|6665.9|6659.9|6665.9|6659.9|6665.4|6659.4|0
1626797640000|2021-07-20 16:14:00|6665.3|6659.3|6666.4|6660.4|6666.4|6660.4|6664.3|6658.3|2
1626797650000|2021-07-20 16:14:10|||||||||6
1626797660000|2021-07-20 16:14:20|6666.5|6660.5|6666.3|6660.3|6667.3|6661.3|6666.3|6660.3|0
1626797670000|2021-07-20 16:14:30|6666.4|6660.4|6665.4|6659.4|6666.4|6660.4|6665.4|6659.4|0
1626797680000|2021-07-20 16:14:40|6665.3|6659.3|6665.4|6659.4|6666.3|6660.3|6665.3|6659.3|0
1626797690000|2021-07-20 16:14:50|6665.3|6659.3|6664.3|6658.3|6665.3|6659.3|6663.8|6657.8|7
1626797700000|2021-07-20 16:15:00|6664.2|6658.2|6666.2|6660.2|6666.2|6660.2|6664.2|6658.2|0
1626797710000|2021-07-20 16:15:10|6665.8|6659.8|6665.8|6659.8|6665.8|6659.8|6665.8|6659.8|0
1626797720000|2021-07-20 16:15:20|6666.8|6660.8|6667.3|6661.3|6667.3|6661.3|6666.3|6660.3|0
1626797740000|2021-07-20 16:15:40|6667.8|6661.8|6668.9|6662.9|6669|6663|6667.8|6661.8|2
1626797750000|2021-07-20 16:15:50|6668.5|6662.5|6666.7|6660.7|6668.8|6662.8|6666.7|6660.7|2
1626797760000|2021-07-20 16:16:00|6665.8|6659.8|6666.2|6660.2|6666.2|6660.2|6665.8|6659.8|0
1626797770000|2021-07-20 16:16:10|6665.8|6659.8|6665.8|6659.8|6665.8|6659.8|6665.8|6659.8|0
1626797780000|2021-07-20 16:16:20|6666.2|6660.2|6668.8|6662.8|6668.8|6662.8|6666.2|6660.2|2
1626797790000|2021-07-20 16:16:30|6668.3|6662.3|6668.7|6662.7|6668.8|6662.8|6668.3|6662.3|2
1626797800000|2021-07-20 16:16:40|6669.2|6663.2|6668.6|6662.6|6669.7|6663.7|6667.7|6661.7|2
1626797810000|2021-07-20 16:16:50|6668.7|6662.7|6667.3|6661.3|6669.2|6663.2|6667.2|6661.2|0
1626797820000|2021-07-20 16:17:00|6667.4|6661.4|6665.4|6659.4|6667.4|6661.4|6665.4|6659.4|0
1626797830000|2021-07-20 16:17:10|6665.8|6659.8|6666.3|6660.3|6666.3|6660.3|6665.8|6659.8|0
1626797840000|2021-07-20 16:17:20|6666.7|6660.7|6666.8|6660.8|6666.8|6660.8|6666.7|6660.7|0
1626797850000|2021-07-20 16:17:30|6666.9|6660.9|6667.3|6661.3|6667.3|6661.3|6666.8|6660.8|0
1626797860000|2021-07-20 16:17:40|6667.4|6661.4|6668.3|6662.3|6668.3|6662.3|6667.4|6661.4|0
1626797870000|2021-07-20 16:17:50|6668.4|6662.4|6668.8|6662.8|6668.8|6662.8|6667.3|6661.3|0
1626797880000|2021-07-20 16:18:00|6668.2|6662.2|6667.8|6661.8|6668.2|6662.2|6667.8|6661.8|0
1626797900000|2021-07-20 16:18:20|6667.6|6661.6|6667.6|6661.6|6667.6|6661.6|6667.6|6661.6|1
1626797910000|2021-07-20 16:18:30|6667.2|6661.2|6667.7|6661.7|6667.7|6661.7|6667.2|6661.2|0
1626797920000|2021-07-20 16:18:40|6668.8|6662.8|6668.8|6662.8|6668.8|6662.8|6668.8|6662.8|0
1626797930000|2021-07-20 16:18:50|6668.7|6662.7|6668.8|6662.8|6668.8|6662.8|6668.3|6662.3|2
1626797940000|2021-07-20 16:19:00|6668.3|6662.3|6667.7|6661.7|6668.3|6662.3|6666.8|6660.8|0
1626797950000|2021-07-20 16:19:10|6667.6|6661.6|6667.2|6661.2|6667.8|6661.8|6667.2|6661.2|1
1626797960000|2021-07-20 16:19:20|6666.7|6660.7|6667.1|6661.1|6667.6|6661.6|6664.8|6658.8|1
1626797970000|2021-07-20 16:19:30|6667.2|6661.2|6664.6|6658.6|6668.7|6662.7|6664.6|6658.6|1
1626797980000|2021-07-20 16:19:40|6665.3|6659.3|6666|6660|6666|6660|6664.6|6658.6|1
1626797990000|2021-07-20 16:19:50|6665.7|6659.7|6666|6660|6666|6660|6665.6|6659.6|0
1626798000000|2021-07-20 16:20:00|6665.6|6659.6|6665.1|6659.1|6665.6|6659.6|6664.6|6658.6|9
1626798010000|2021-07-20 16:20:10|6664.1|6658.1|6664|6658|6664.1|6658.1|6663.6|6657.6|0
1626798020000|2021-07-20 16:20:20|6664.2|6658.2|6664.6|6658.6|6664.6|6658.6|6664.2|6658.2|0
1626798030000|2021-07-20 16:20:30|6664.7|6658.7|6665.1|6659.1|6665.1|6659.1|6664.7|6658.7|0
1626798060000|2021-07-20 16:21:00|6664.6|6658.6|6663.6|6657.6|6664.6|6658.6|6663.6|6657.6|4
1626798070000|2021-07-20 16:21:10|6663.9|6657.9|6663.9|6657.9|6664.9|6658.9|6663.7|6657.7|2
1626798080000|2021-07-20 16:21:20|6663.8|6657.8|6663.6|6657.6|6664.4|6658.4|6663.1|6657.1|2
1626798090000|2021-07-20 16:21:30|6663.9|6657.9|6663.6|6657.6|6663.9|6657.9|6663.6|6657.6|0
1626798100000|2021-07-20 16:21:40|6663.4|6657.4|6664.1|6658.1|6664.1|6658.1|6662.2|6656.2|0
1626798110000|2021-07-20 16:21:50|6663.9|6657.9|6663.1|6657.1|6663.9|6657.9|6663.1|6657.1|0
1626798120000|2021-07-20 16:22:00|6662.7|6656.7|6661.2|6655.2|6663.6|6657.6|6660.7|6654.7|2
1626798130000|2021-07-20 16:22:10|6661.3|6655.3|6660.4|6654.4|6662.5|6656.5|6660.4|6654.4|0
1626798140000|2021-07-20 16:22:20|6659.5|6653.5|6662|6656|6662|6656|6659.5|6653.5|0
1626798150000|2021-07-20 16:22:30|6661.9|6655.9|6662.9|6656.9|6663.5|6657.5|6661.9|6655.9|0
1626798160000|2021-07-20 16:22:40|6662.8|6656.8|6663.3|6657.3|6663.3|6657.3|6660.5|6654.5|9
1626798170000|2021-07-20 16:22:50|6663.2|6657.2|6662.8|6656.8|6663.2|6657.2|6662.8|6656.8|1
1626798190000|2021-07-20 16:23:10|6664.8|6658.8|6666|6660|6666.1|6660.1|6664.8|6658.8|9
1626798200000|2021-07-20 16:23:20|6666.1|6660.1|6667.4|6661.4|6669|6663|6666.1|6660.1|3
1626798210000|2021-07-20 16:23:30|6667.3|6661.3|6667.4|6661.4|6667.9|6661.9|6666.9|6660.9|2
1626798220000|2021-07-20 16:23:40|6667.8|6661.8|6667.8|6661.8|6667.8|6661.8|6667.8|6661.8|2
1626798230000|2021-07-20 16:23:50|6667.3|6661.3|6666.8|6660.8|6667.8|6661.8|6666.4|6660.4|0
1626798240000|2021-07-20 16:24:00|6666.4|6660.4|6665.1|6659.1|6666.8|6660.8|6664.6|6658.6|6
1626798250000|2021-07-20 16:24:10|6664.8|6658.8|6664.8|6658.8|6664.8|6658.8|6664.8|6658.8|0
1626798260000|2021-07-20 16:24:20|6657.8|6651.8|6657.7|6651.7|6658.2|6652.2|6656.4|6650.4|7
1626798270000|2021-07-20 16:24:30|6657.4|6651.4|6657.7|6651.7|6657.7|6651.7|6657.4|6651.4|0
1626798280000|2021-07-20 16:24:40|6656.9|6650.9|6655.4|6649.4|6656.9|6650.9|6655.4|6649.4|0
1626798290000|2021-07-20 16:24:50|6655.3|6649.3|6653.3|6647.3|6655.3|6649.3|6652.8|6646.8|4
1626798300000|2021-07-20 16:25:00|6653.1|6647.1|6650.4|6644.4|6653.1|6647.1|6650.4|6644.4|4
1626798310000|2021-07-20 16:25:10|6651.9|6645.9|6651.8|6645.8|6651.9|6645.9|6651.4|6645.4|0
1626798320000|2021-07-20 16:25:20|6651.9|6645.9|6651.9|6645.9|6651.9|6645.9|6651.4|6645.4|0
1626798340000|2021-07-20 16:25:40|6651.4|6645.4|6651.9|6645.9|6652.4|6646.4|6651.4|6645.4|1
1626798350000|2021-07-20 16:25:50|6652.4|6646.4|6652.4|6646.4|6652.4|6646.4|6652.4|6646.4|0
1626798360000|2021-07-20 16:26:00|6652.3|6646.3|6653.4|6647.4|6653.4|6647.4|6651.9|6645.9|2
1626798370000|2021-07-20 16:26:10|6652.8|6646.8|6653|6647|6653|6647|6652.8|6646.8|3
1626798380000|2021-07-20 16:26:20|6651.8|6645.8|6650.9|6644.9|6651.8|6645.8|6650.4|6644.4|1
1626798390000|2021-07-20 16:26:30|6651.5|6645.5|6651.5|6645.5|6651.5|6645.5|6651.5|6645.5|2
1626798400000|2021-07-20 16:26:40|6652|6646|6652|6646|6652|6646|6651.5|6645.5|0
1626798410000|2021-07-20 16:26:50|6652.5|6646.5|6652.4|6646.4|6652.9|6646.9|6652.4|6646.4|3
1626798420000|2021-07-20 16:27:00|6652.8|6646.8|6651|6645|6652.8|6646.8|6651|6645|1
1626798450000|2021-07-20 16:27:30|6651.1|6645.1|6652.4|6646.4|6652.4|6646.4|6651.1|6645.1|0
1626798460000|2021-07-20 16:27:40|6652.3|6646.3|6651.9|6645.9|6652.3|6646.3|6651.9|6645.9|0
1626798470000|2021-07-20 16:27:50|6651.8|6645.8|6651.4|6645.4|6651.8|6645.8|6651.4|6645.4|0
1626798500000|2021-07-20 16:28:20|||||||||2
1626798510000|2021-07-20 16:28:30|6651.8|6645.8|6651.9|6645.9|6651.9|6645.9|6651.8|6645.8|0
1626798530000|2021-07-20 16:28:50|6652.4|6646.4|6651.4|6645.4|6652.4|6646.4|6651.4|6645.4|1
1626798540000|2021-07-20 16:29:00|6651.3|6645.3|6649.5|6643.5|6651.3|6645.3|6649.5|6643.5|5
1626798550000|2021-07-20 16:29:10|6649|6643|6650.4|6644.4|6650.4|6644.4|6649|6643|1
1626798570000|2021-07-20 16:29:30|6650.6|6644.6|6651.4|6645.4|6651.4|6645.4|6650.5|6644.5|0
1626798580000|2021-07-20 16:29:40|6651.3|6645.3|6650.4|6644.4|6651.3|6645.3|6649.9|6643.9|3
1626798600000|2021-07-20 16:30:00|6649.9|6643.9|6644.3|6638.3|6650.4|6644.4|6644.3|6638.3|4
1626798610000|2021-07-20 16:30:10|6644.4|6638.4|6647.4|6641.4|6647.8|6641.8|6644.4|6638.4|1
1626798620000|2021-07-20 16:30:20|6647.8|6641.8|6645.8|6639.8|6647.9|6641.9|6644.1|6638.1|2
1626798630000|2021-07-20 16:30:30|6646.3|6640.3|6645.8|6639.8|6646.3|6640.3|6644.9|6638.9|0
1626798640000|2021-07-20 16:30:40|6646.3|6640.3|6644.9|6638.9|6646.4|6640.4|6644.9|6638.9|0
1626798650000|2021-07-20 16:30:50|6645.4|6639.4|6646.4|6640.4|6646.4|6640.4|6645.4|6639.4|7
1626798660000|2021-07-20 16:31:00|6645.9|6639.9|6642.9|6636.9|6645.9|6639.9|6642.9|6636.9|2
1626798670000|2021-07-20 16:31:10|6643.6|6637.6|6643.4|6637.4|6645.4|6639.4|6643.3|6637.3|0
1626798680000|2021-07-20 16:31:20|6642.9|6636.9|6642.3|6636.3|6642.9|6636.9|6641.4|6635.4|0
1626798690000|2021-07-20 16:31:30|6642.4|6636.4|6641.2|6635.2|6642.4|6636.4|6640.9|6634.9|0
1626798700000|2021-07-20 16:31:40|6640.9|6634.9|6641.3|6635.3|6641.3|6635.3|6640.8|6634.8|2
1626798710000|2021-07-20 16:31:50|6641.4|6635.4|6640.8|6634.8|6641.5|6635.5|6640.3|6634.3|0
1626798720000|2021-07-20 16:32:00|6640.3|6634.3|6641.4|6635.4|6641.4|6635.4|6638.5|6632.5|5
1626798730000|2021-07-20 16:32:10|6640.9|6634.9|6637.9|6631.9|6641.9|6635.9|6635.5|6629.5|2
1626798740000|2021-07-20 16:32:20|6638.3|6632.3|6636|6630|6638.3|6632.3|6636|6630|0
1626798750000|2021-07-20 16:32:30|6637.4|6631.4|6638.9|6632.9|6639.9|6633.9|6637.4|6631.4|2
1626798760000|2021-07-20 16:32:40|6638.8|6632.8|6641.5|6635.5|6641.5|6635.5|6637.9|6631.9|3
1626798770000|2021-07-20 16:32:50|6641.9|6635.9|6642.4|6636.4|6642.4|6636.4|6641.9|6635.9|0
1626798780000|2021-07-20 16:33:00|6642.5|6636.5|6642.4|6636.4|6642.9|6636.9|6642.4|6636.4|0
1626798790000|2021-07-20 16:33:10|6642.1|6636.1|6641.8|6635.8|6642.4|6636.4|6641.6|6635.6|4
1626798800000|2021-07-20 16:33:20|6641.9|6635.9|6641.4|6635.4|6641.9|6635.9|6640.9|6634.9|0
1626798810000|2021-07-20 16:33:30|6640.9|6634.9|6640.6|6634.6|6640.9|6634.9|6638.9|6632.9|0
1626798820000|2021-07-20 16:33:40|6640.5|6634.5|6646.9|6640.9|6646.9|6640.9|6640.5|6634.5|2
1626798830000|2021-07-20 16:33:50|6643|6637|6644.5|6638.5|6644.9|6638.9|6643|6637|0
1626798840000|2021-07-20 16:34:00|6644.6|6638.6|6644.9|6638.9|6644.9|6638.9|6644.4|6638.4|0
1626798850000|2021-07-20 16:34:10|6644.4|6638.4|6645.4|6639.4|6645.4|6639.4|6644.4|6638.4|0
1626798860000|2021-07-20 16:34:20|6646.9|6640.9|6646.9|6640.9|6646.9|6640.9|6646.9|6640.9|0
1626798870000|2021-07-20 16:34:30|6647|6641|6647|6641|6647|6641|6647|6641|2
1626798890000|2021-07-20 16:34:50|6647.1|6641.1|6648.4|6642.4|6648.4|6642.4|6647.1|6641.1|0
1626798900000|2021-07-20 16:35:00|6647.9|6641.9|6647.9|6641.9|6650.9|6644.9|6647.9|6641.9|0
1626798910000|2021-07-20 16:35:10|6647.5|6641.5|6644.9|6638.9|6647.5|6641.5|6643.7|6637.7|1
1626798920000|2021-07-20 16:35:20|6644|6638|6648.9|6642.9|6648.9|6642.9|6642.9|6636.9|2
1626798930000|2021-07-20 16:35:30|6648.8|6642.8|6646.9|6640.9|6648.8|6642.8|6646.4|6640.4|2
1626798940000|2021-07-20 16:35:40|6646.8|6640.8|6647.9|6641.9|6647.9|6641.9|6642.9|6636.9|2
1626798950000|2021-07-20 16:35:50|6648|6642|6648.4|6642.4|6649.4|6643.4|6647.5|6641.5|0
1626798960000|2021-07-20 16:36:00|6647.9|6641.9|6646.9|6640.9|6648|6642|6646.9|6640.9|0
1626798970000|2021-07-20 16:36:10|6647|6641|6644.3|6638.3|6647.5|6641.5|6643|6637|2
1626798980000|2021-07-20 16:36:20|6643.8|6637.8|6644.3|6638.3|6645.3|6639.3|6643.3|6637.3|0
1626798990000|2021-07-20 16:36:30|6644.8|6638.8|6640.9|6634.9|6645.3|6639.3|6638.8|6632.8|4
1626799000000|2021-07-20 16:36:40|6640.8|6634.8|6640.4|6634.4|6641.3|6635.3|6640.4|6634.4|2
1626799010000|2021-07-20 16:36:50|6640.5|6634.5|6640.5|6634.5|6640.9|6634.9|6640.4|6634.4|2
1626799020000|2021-07-20 16:37:00|6640.1|6634.1|6637.5|6631.5|6640.1|6634.1|6637.4|6631.4|3
1626799030000|2021-07-20 16:37:10|6637.4|6631.4|6637.3|6631.3|6637.4|6631.4|6637.3|6631.3|1
1626799050000|2021-07-20 16:37:30|6637.4|6631.4|6637.3|6631.3|6637.4|6631.4|6636.5|6630.5|1
1626799060000|2021-07-20 16:37:40|6636.9|6630.9|6636.4|6630.4|6637.7|6631.7|6636.4|6630.4|2
1626799080000|2021-07-20 16:38:00|6636.9|6630.9|6637.3|6631.3|6637.3|6631.3|6636.9|6630.9|5
1626799090000|2021-07-20 16:38:10|6636.8|6630.8|6636.8|6630.8|6636.8|6630.8|6636.8|6630.8|1
1626799100000|2021-07-20 16:38:20|6636.4|6630.4|6636.4|6630.4|6636.4|6630.4|6636.4|6630.4|0
1626799110000|2021-07-20 16:38:30|6636.8|6630.8|6636.8|6630.8|6636.8|6630.8|6636.8|6630.8|0
1626799120000|2021-07-20 16:38:40|||||||||1
1626799130000|2021-07-20 16:38:50|6634.9|6628.9|6635.4|6629.4|6635.4|6629.4|6634.9|6628.9|0
1626799140000|2021-07-20 16:39:00|6635.3|6629.3|6632.8|6626.8|6635.3|6629.3|6630.8|6624.8|3
1626799150000|2021-07-20 16:39:10|6632.3|6626.3|6632.4|6626.4|6632.4|6626.4|6631.8|6625.8|0
1626799160000|2021-07-20 16:39:20|6632.3|6626.3|6632.4|6626.4|6634.3|6628.3|6632.3|6626.3|2
1626799170000|2021-07-20 16:39:30|6631.9|6625.9|6631.4|6625.4|6631.9|6625.9|6631.4|6625.4|0
1626799180000|2021-07-20 16:39:40|6629.9|6623.9|6629.9|6623.9|6629.9|6623.9|6629.9|6623.9|0
1626799200000|2021-07-20 16:40:00|6629.4|6623.4|6630.3|6624.3|6630.3|6624.3|6629.4|6623.4|0
1626799210000|2021-07-20 16:40:10|6628.1|6622.1|6628.8|6622.8|6628.8|6622.8|6627.3|6621.3|0
1626799220000|2021-07-20 16:40:20|6628.6|6622.6|6627.9|6621.9|6629.8|6623.8|6627.9|6621.9|3
1626799230000|2021-07-20 16:40:30|6627.4|6621.4|6627.9|6621.9|6627.9|6621.9|6627.4|6621.4|2
1626799240000|2021-07-20 16:40:40|6630|6624|6630.1|6624.1|6631.9|6625.9|6630|6624|8
1626799250000|2021-07-20 16:40:50|6630.7|6624.7|6631.5|6625.5|6631.9|6625.9|6630.7|6624.7|5
1626799260000|2021-07-20 16:41:00|6631.4|6625.4|6629.3|6623.3|6631.4|6625.4|6628.8|6622.8|9
1626799270000|2021-07-20 16:41:10|6628.9|6622.9|6629.3|6623.3|6629.3|6623.3|6628.9|6622.9|2
1626799280000|2021-07-20 16:41:20|6629.4|6623.4|6629.4|6623.4|6629.9|6623.9|6625.3|6619.3|26
1626799290000|2021-07-20 16:41:30|6629|6623|6626.9|6620.9|6629.4|6623.4|6626.4|6620.4|0
1626799300000|2021-07-20 16:41:40|6627.3|6621.3|6624.9|6618.9|6627.3|6621.3|6624.9|6618.9|0
1626799310000|2021-07-20 16:41:50|6625.4|6619.4|6628.4|6622.4|6628.9|6622.9|6624.9|6618.9|3
1626799320000|2021-07-20 16:42:00|6627.9|6621.9|6628.4|6622.4|6629.9|6623.9|6627.9|6621.9|0
1626799330000|2021-07-20 16:42:10|6628.9|6622.9|6625.4|6619.4|6628.9|6622.9|6624.5|6618.5|2
1626799340000|2021-07-20 16:42:20|6626.4|6620.4|6624.5|6618.5|6627.5|6621.5|6623.1|6617.1|4
1626799350000|2021-07-20 16:42:30|6624.1|6618.1|6625|6619|6626.4|6620.4|6622.6|6616.6|3
1626799360000|2021-07-20 16:42:40|6625.1|6619.1|6625.8|6619.8|6625.8|6619.8|6623.1|6617.1|22
1626799370000|2021-07-20 16:42:50|6624.7|6618.7|6625.8|6619.8|6626.7|6620.7|6624.3|6618.3|2
1626799380000|2021-07-20 16:43:00|6626.3|6620.3|6628.2|6622.2|6628.2|6622.2|6625.4|6619.4|0
1626799390000|2021-07-20 16:43:10|6629.2|6623.2|6630.1|6624.1|6630.1|6624.1|6629.1|6623.1|0
1626799400000|2021-07-20 16:43:20|6629.1|6623.1|6629.6|6623.6|6630.1|6624.1|6629.1|6623.1|0
1626799410000|2021-07-20 16:43:30|6628.7|6622.7|6626.1|6620.1|6628.7|6622.7|6626.1|6620.1|1
1626799420000|2021-07-20 16:43:40|6626.2|6620.2|6631.3|6625.3|6632.3|6626.3|6626.2|6620.2|12
1626799430000|2021-07-20 16:43:50|6631.2|6625.2|6631.1|6625.1|6632.2|6626.2|6631.1|6625.1|13
1626799440000|2021-07-20 16:44:00|6630.1|6624.1|6631.7|6625.7|6632.2|6626.2|6630.1|6624.1|5
1626799450000|2021-07-20 16:44:10|6632.2|6626.2|6633.7|6627.7|6633.7|6627.7|6631.7|6625.7|1
1626799460000|2021-07-20 16:44:20|6633.5|6627.5|6632.7|6626.7|6633.5|6627.5|6632.2|6626.2|2
1626799470000|2021-07-20 16:44:30|6633.2|6627.2|6634.6|6628.6|6635.1|6629.1|6633.2|6627.2|1
1626799480000|2021-07-20 16:44:40|6634.7|6628.7|6632.2|6626.2|6634.7|6628.7|6632.2|6626.2|1
1626799490000|2021-07-20 16:44:50|6632|6626|6634.1|6628.1|6634.1|6628.1|6632|6626|3
1626799500000|2021-07-20 16:45:00|6634|6628|6629.7|6623.7|6634|6628|6628.7|6622.7|4
1626799510000|2021-07-20 16:45:10|6629.2|6623.2|6630.6|6624.6|6630.6|6624.6|6628.7|6622.7|9
1626799520000|2021-07-20 16:45:20|6630.1|6624.1|6631.7|6625.7|6631.8|6625.8|6629.6|6623.6|0
1626799530000|2021-07-20 16:45:30|6632.1|6626.1|6632.6|6626.6|6632.7|6626.7|6632.1|6626.1|0
1626799540000|2021-07-20 16:45:40|6632.1|6626.1|6631.6|6625.6|6632.6|6626.6|6631.6|6625.6|0
1626799550000|2021-07-20 16:45:50|6631.7|6625.7|6632.6|6626.6|6632.6|6626.6|6631.5|6625.5|0
1626799560000|2021-07-20 16:46:00|6632.7|6626.7|6632.1|6626.1|6633.2|6627.2|6632.1|6626.1|0
1626799570000|2021-07-20 16:46:10|6632.6|6626.6|6632.1|6626.1|6633.1|6627.1|6632.1|6626.1|0
1626799580000|2021-07-20 16:46:20|6632.6|6626.6|6632.6|6626.6|6632.6|6626.6|6632.1|6626.1|4
1626799590000|2021-07-20 16:46:30|6632.1|6626.1|6632.1|6626.1|6632.1|6626.1|6632.1|6626.1|0
1626799600000|2021-07-20 16:46:40|6630.1|6624.1|6631|6625|6631|6625|6630.1|6624.1|1
1626799610000|2021-07-20 16:46:50|6630.9|6624.9|6630.1|6624.1|6630.9|6624.9|6630.1|6624.1|0
1626799620000|2021-07-20 16:47:00|6630.5|6624.5|6630|6624|6630.5|6624.5|6630|6624|1
1626799630000|2021-07-20 16:47:10|6630.1|6624.1|6631|6625|6631|6625|6630|6624|0
1626799640000|2021-07-20 16:47:20|6630.5|6624.5|6629|6623|6630.5|6624.5|6626.6|6620.6|4
1626799650000|2021-07-20 16:47:30|6631.4|6625.4|6630|6624|6633.5|6627.5|6630|6624|3
1626799660000|2021-07-20 16:47:40|6627|6621|6627.1|6621.1|6628|6622|6627|6621|4
1626799670000|2021-07-20 16:47:50|6629.8|6623.8|6626.5|6620.5|6629.8|6623.8|6625.7|6619.7|16
1626799680000|2021-07-20 16:48:00|6626.1|6620.1|6623.8|6617.8|6626.1|6620.1|6623.1|6617.1|17
1626799690000|2021-07-20 16:48:10|6624.1|6618.1|6624.7|6618.7|6625.1|6619.1|6623.1|6617.1|11
1626799700000|2021-07-20 16:48:20|6625.1|6619.1|6625.6|6619.6|6625.6|6619.6|6624|6618|7
1626799710000|2021-07-20 16:48:30|6625.1|6619.1|6624.5|6618.5|6625.1|6619.1|6623.6|6617.6|5
1626799720000|2021-07-20 16:48:40|6625|6619|6626|6620|6627.6|6621.6|6625|6619|2
1626799730000|2021-07-20 16:48:50|6626.1|6620.1|6629|6623|6629|6623|6626.1|6620.1|0
1626799740000|2021-07-20 16:49:00|6628.9|6622.9|6630.5|6624.5|6630.5|6624.5|6628.5|6622.5|0
1626799750000|2021-07-20 16:49:10|6629.6|6623.6|6628.1|6622.1|6629.6|6623.6|6626.5|6620.5|3
1626799760000|2021-07-20 16:49:20|6628.5|6622.5|6624.9|6618.9|6628.5|6622.5|6624.5|6618.5|0
1626799770000|2021-07-20 16:49:30|6625|6619|6626.1|6620.1|6626.6|6620.6|6625|6619|2
1626799780000|2021-07-20 16:49:40|6625.7|6619.7|6621.1|6615.1|6626.1|6620.1|6621.1|6615.1|11
1626799790000|2021-07-20 16:49:50|6621.5|6615.5|6623.9|6617.9|6624.1|6618.1|6621.5|6615.5|4
1626799800000|2021-07-20 16:50:00|6623.5|6617.5|6623.5|6617.5|6623.9|6617.9|6623.5|6617.5|0
1626799810000|2021-07-20 16:50:10|6623.6|6617.6|6622.9|6616.9|6624|6618|6622.9|6616.9|0
1626799820000|2021-07-20 16:50:20|6622.5|6616.5|6621.8|6615.8|6622.8|6616.8|6621.7|6615.7|5
1626799830000|2021-07-20 16:50:30|6621.7|6615.7|6620.2|6614.2|6622.1|6616.1|6619.2|6613.2|0
1626799840000|2021-07-20 16:50:40|6618.8|6612.8|6618.3|6612.3|6619.2|6613.2|6618.2|6612.2|0
1626799850000|2021-07-20 16:50:50|6618.5|6612.5|6619.8|6613.8|6619.8|6613.8|6618.5|6612.5|0
1626799860000|2021-07-20 16:51:00|6620.3|6614.3|6618.3|6612.3|6620.3|6614.3|6618.3|6612.3|0
1626799870000|2021-07-20 16:51:10|6618.5|6612.5|6619.8|6613.8|6619.8|6613.8|6618.5|6612.5|0
1626799880000|2021-07-20 16:51:20|6618.3|6612.3|6618.3|6612.3|6618.3|6612.3|6618.3|6612.3|0
1626799890000|2021-07-20 16:51:30|6618.5|6612.5|6614.4|6608.4|6619.4|6613.4|6614.4|6608.4|1
1626799900000|2021-07-20 16:51:40|6614.9|6608.9|6614.9|6608.9|6616.4|6610.4|6614.4|6608.4|3
1626799910000|2021-07-20 16:51:50|6614.4|6608.4|6614.9|6608.9|6614.9|6608.9|6614.4|6608.4|0
1626799920000|2021-07-20 16:52:00|6615.4|6609.4|6611.9|6605.9|6615.9|6609.9|6611.7|6605.7|7
1626799930000|2021-07-20 16:52:10|6612.3|6606.3|6610.1|6604.1|6612.3|6606.3|6607.3|6601.3|5
1626799940000|2021-07-20 16:52:20|6611.1|6605.1|6609.4|6603.4|6611.6|6605.6|6609.4|6603.4|2
1626799950000|2021-07-20 16:52:30|6609.6|6603.6|6612.4|6606.4|6613.3|6607.3|6609.6|6603.6|1
1626799960000|2021-07-20 16:52:40|6612.6|6606.6|6613.4|6607.4|6613.4|6607.4|6612.4|6606.4|0
1626799970000|2021-07-20 16:52:50|6614.3|6608.3|6616.8|6610.8|6616.8|6610.8|6614.3|6608.3|0
1626799980000|2021-07-20 16:53:00|6617.2|6611.2|6614.3|6608.3|6617.2|6611.2|6612.3|6606.3|17
1626799990000|2021-07-20 16:53:10|6613.3|6607.3|6613|6607|6613.5|6607.5|6611.9|6605.9|7
1626800000000|2021-07-20 16:53:20|6613.5|6607.5|6613.5|6607.5|6614|6608|6613.5|6607.5|0
1626800010000|2021-07-20 16:53:30|6613.3|6607.3|6614.2|6608.2|6614.2|6608.2|6611.5|6605.5|17
1626800020000|2021-07-20 16:53:40|6614.3|6608.3|6614.7|6608.7|6614.7|6608.7|6614.3|6608.3|0
1626800030000|2021-07-20 16:53:50|6614.5|6608.5|6614.7|6608.7|6615|6609|6614.5|6608.5|3
1626800040000|2021-07-20 16:54:00|6614.5|6608.5|6614.1|6608.1|6614.5|6608.5|6614|6608|5
1626800050000|2021-07-20 16:54:10|6613.9|6607.9|6613.6|6607.6|6614.1|6608.1|6613.6|6607.6|0
1626800060000|2021-07-20 16:54:20|6613.8|6607.8|6613|6607|6614.5|6608.5|6613|6607|1
1626800070000|2021-07-20 16:54:30|6612.5|6606.5|6614|6608|6615.1|6609.1|6611.5|6605.5|9
1626800080000|2021-07-20 16:54:40|6614.3|6608.3|6614|6608|6614.6|6608.6|6614|6608|3
1626800090000|2021-07-20 16:54:50|6614.5|6608.5|6614.1|6608.1|6614.5|6608.5|6614|6608|1
1626800100000|2021-07-20 16:55:00|6614.5|6608.5|6613.5|6607.5|6615|6609|6613.5|6607.5|1
1626800110000|2021-07-20 16:55:10|6612|6606|6610.5|6604.5|6612|6606|6609.5|6603.5|3
1626800120000|2021-07-20 16:55:20|6611.5|6605.5|6611.5|6605.5|6611.5|6605.5|6611.5|6605.5|0
1626800130000|2021-07-20 16:55:30|6611|6605|6610.9|6604.9|6611.4|6605.4|6610|6604|0
1626800140000|2021-07-20 16:55:40|6612.9|6606.9|6612.3|6606.3|6613.8|6607.8|6611.3|6605.3|0
1626800150000|2021-07-20 16:55:50|6613.2|6607.2|6615.8|6609.8|6616.4|6610.4|6613.2|6607.2|1
1626800160000|2021-07-20 16:56:00|6615.9|6609.9|6618|6612|6618.5|6612.5|6615.9|6609.9|0
1626800170000|2021-07-20 16:56:10|6617.4|6611.4|6614.5|6608.5|6617.4|6611.4|6613.1|6607.1|1
1626800180000|2021-07-20 16:56:20|6615.4|6609.4|6614.9|6608.9|6616.4|6610.4|6614.8|6608.8|12
1626800190000|2021-07-20 16:56:30|6614.8|6608.8|6614.9|6608.9|6615.4|6609.4|6614.8|6608.8|1
1626800200000|2021-07-20 16:56:40|6615.4|6609.4|6614.2|6608.2|6615.7|6609.7|6614.2|6608.2|42
1626800210000|2021-07-20 16:56:50|6613.8|6607.8|6617.2|6611.2|6618|6612|6613.8|6607.8|48
1626800220000|2021-07-20 16:57:00|6616.8|6610.8|6616.1|6610.1|6617|6611|6616|6610|7
1626800230000|2021-07-20 16:57:10|6616.5|6610.5|6619.8|6613.8|6621.2|6615.2|6616.3|6610.3|4
1626800240000|2021-07-20 16:57:20|6620.3|6614.3|6619.2|6613.2|6620.3|6614.3|6619.2|6613.2|1
1626800250000|2021-07-20 16:57:30|6619.6|6613.6|6620.7|6614.7|6620.7|6614.7|6619.6|6613.6|1
1626800260000|2021-07-20 16:57:40|6620.2|6614.2|6620.3|6614.3|6621.3|6615.3|6619.7|6613.7|3
1626800270000|2021-07-20 16:57:50|6620.4|6614.4|6621.7|6615.7|6621.7|6615.7|6620.4|6614.4|0
1626800280000|2021-07-20 16:58:00|6621.9|6615.9|6622.7|6616.7|6622.7|6616.7|6621.9|6615.9|0
1626800290000|2021-07-20 16:58:10|6622.6|6616.6|6620.8|6614.8|6622.6|6616.6|6620.8|6614.8|4
1626800300000|2021-07-20 16:58:20|6619.8|6613.8|6618.3|6612.3|6619.8|6613.8|6618.3|6612.3|1
1626800310000|2021-07-20 16:58:30|6618.8|6612.8|6618.8|6612.8|6620.2|6614.2|6618.8|6612.8|2
1626800320000|2021-07-20 16:58:40|6618.3|6612.3|6615.7|6609.7|6618.3|6612.3|6615.7|6609.7|2
1626800330000|2021-07-20 16:58:50|6615.4|6609.4|6616.2|6610.2|6616.2|6610.2|6614.3|6608.3|0
1626800340000|2021-07-20 16:59:00|6616.1|6610.1|6615.7|6609.7|6616.1|6610.1|6615.7|6609.7|0
1626800350000|2021-07-20 16:59:10|6614.8|6608.8|6612.3|6606.3|6614.8|6608.8|6611.7|6605.7|4
1626800360000|2021-07-20 16:59:20|6611.9|6605.9|6611.8|6605.8|6612.3|6606.3|6611.7|6605.7|5
1626800370000|2021-07-20 16:59:30|6611.7|6605.7|6612.3|6606.3|6612.3|6606.3|6609.8|6603.8|16
1626800380000|2021-07-20 16:59:40|6612.2|6606.2|6614.3|6608.3|6614.3|6608.3|6612.2|6606.2|0
1626800390000|2021-07-20 16:59:50|6614.4|6608.4|6611.3|6605.3|6615.3|6609.3|6610.7|6604.7|1
1626800400000|2021-07-20 17:00:00|6611.7|6605.7|6604.8|6598.8|6611.7|6605.7|6603.9|6597.9|15
1626800410000|2021-07-20 17:00:10|6605.1|6599.1|6602.7|6596.7|6605.1|6599.1|6602.6|6596.6|2
1626800420000|2021-07-20 17:00:20|6602.8|6596.8|6604.2|6598.2|6604.7|6598.7|6602.8|6596.8|0
1626800430000|2021-07-20 17:00:30|6603.8|6597.8|6605.2|6599.2|6605.2|6599.2|6602.7|6596.7|1
1626800440000|2021-07-20 17:00:40|6605.6|6599.6|6606.3|6600.3|6607.8|6601.8|6605.6|6599.6|2
1626800450000|2021-07-20 17:00:50|6606.7|6600.7|6601.2|6595.2|6606.7|6600.7|6599.7|6593.7|2
1626800460000|2021-07-20 17:01:00|6601.7|6595.7|6602.9|6596.9|6602.9|6596.9|6600.5|6594.5|2
1626800470000|2021-07-20 17:01:10|6603|6597|6602.1|6596.1|6603.4|6597.4|6599.9|6593.9|2
1626800480000|2021-07-20 17:01:20|6604.4|6598.4|6606.7|6600.7|6606.9|6600.9|6603.9|6597.9|0
1626800490000|2021-07-20 17:01:30|6606.3|6600.3|6603.8|6597.8|6606.8|6600.8|6603.8|6597.8|2
1626800500000|2021-07-20 17:01:40|6603.3|6597.3|6603.3|6597.3|6603.3|6597.3|6603.2|6597.2|1
1626800510000|2021-07-20 17:01:50|6601.9|6595.9|6601.9|6595.9|6603.3|6597.3|6600.3|6594.3|6
1626800520000|2021-07-20 17:02:00|6601.7|6595.7|6600.8|6594.8|6601.8|6595.8|6600.2|6594.2|10
1626800530000|2021-07-20 17:02:10|6600.3|6594.3|6602.9|6596.9|6603.2|6597.2|6600.3|6594.3|68
1626800540000|2021-07-20 17:02:20|6602.4|6596.4|6601.4|6595.4|6602.4|6596.4|6601.4|6595.4|7
1626800550000|2021-07-20 17:02:30|6601.3|6595.3|6595.2|6589.2|6601.4|6595.4|6595.2|6589.2|52
1626800560000|2021-07-20 17:02:40|6595.6|6589.6|6595.8|6589.8|6599.2|6593.2|6595.6|6589.6|3
1626800570000|2021-07-20 17:02:50|6597.7|6591.7|6600.1|6594.1|6602|6596|6597.3|6591.3|2
1626800580000|2021-07-20 17:03:00|6599.6|6593.6|6596.3|6590.3|6600.8|6594.8|6596.2|6590.2|1
1626800590000|2021-07-20 17:03:10|6596.2|6590.2|6595.8|6589.8|6596.2|6590.2|6595.1|6589.1|3
1626800600000|2021-07-20 17:03:20|6596|6590|6595.8|6589.8|6596.3|6590.3|6595.8|6589.8|0
1626800610000|2021-07-20 17:03:30|6596.1|6590.1|6598.3|6592.3|6599.3|6593.3|6596.1|6590.1|1
1626800620000|2021-07-20 17:03:40|6598.2|6592.2|6597.7|6591.7|6598.2|6592.2|6597.1|6591.1|41
1626800630000|2021-07-20 17:03:50|6597.6|6591.6|6601.1|6595.1|6601.1|6595.1|6597.6|6591.6|0
1626800640000|2021-07-20 17:04:00|6600.6|6594.6|6603.1|6597.1|6604.1|6598.1|6600.6|6594.6|1
1626800650000|2021-07-20 17:04:10|6602.6|6596.6|6603.6|6597.6|6604.1|6598.1|6602.1|6596.1|2
1626800660000|2021-07-20 17:04:20|6604.6|6598.6|6605.1|6599.1|6605.1|6599.1|6603.1|6597.1|0
1626800670000|2021-07-20 17:04:30|6605.5|6599.5|6599.5|6593.5|6608.1|6602.1|6599.5|6593.5|2
1626800680000|2021-07-20 17:04:40|6599.6|6593.6|6597.7|6591.7|6600.5|6594.5|6597.5|6591.5|0
1626800690000|2021-07-20 17:04:50|6599|6593|6599|6593|6599|6593|6597.6|6591.6|1
1626800700000|2021-07-20 17:05:00|6600|6594|6598|6592|6600.5|6594.5|6598|6592|0
1626800710000|2021-07-20 17:05:10|6598.5|6592.5|6600|6594|6600|6594|6598.5|6592.5|0
1626800720000|2021-07-20 17:05:20|6600.1|6594.1|6600.5|6594.5|6603.5|6597.5|6600.1|6594.1|0
1626800730000|2021-07-20 17:05:30|6600.1|6594.1|6597.6|6591.6|6600.1|6594.1|6597.6|6591.6|1
1626800740000|2021-07-20 17:05:40|6597.2|6591.2|6597.5|6591.5|6597.5|6591.5|6596.1|6590.1|0
1626800750000|2021-07-20 17:05:50|6598|6592|6600.1|6594.1|6600.1|6594.1|6598|6592|5
1626800760000|2021-07-20 17:06:00|6600|6594|6598.6|6592.6|6600|6594|6598.6|6592.6|0
1626800770000|2021-07-20 17:06:10|6598.1|6592.1|6598.5|6592.5|6598.5|6592.5|6597.6|6591.6|0
1626800780000|2021-07-20 17:06:20|6598.1|6592.1|6598.5|6592.5|6598.5|6592.5|6597.6|6591.6|1
1626800790000|2021-07-20 17:06:30|6598.4|6592.4|6598.4|6592.4|6599.4|6593.4|6597.5|6591.5|10
1626800800000|2021-07-20 17:06:40|6598.9|6592.9|6596.4|6590.4|6599.3|6593.3|6596|6590|5
1626800810000|2021-07-20 17:06:50|6596|6590|6594.9|6588.9|6596|6590|6594.4|6588.4|20
1626800820000|2021-07-20 17:07:00|6594.4|6588.4|6594.4|6588.4|6594.4|6588.4|6589.8|6583.8|2
1626800830000|2021-07-20 17:07:10|6593.3|6587.3|6594.8|6588.8|6594.8|6588.8|6592.8|6586.8|0
1626800840000|2021-07-20 17:07:20|6594.7|6588.7|6598.9|6592.9|6598.9|6592.9|6594|6588|5
1626800850000|2021-07-20 17:07:30|6598.5|6592.5|6593.4|6587.4|6598.5|6592.5|6593.4|6587.4|4
1626800860000|2021-07-20 17:07:40|6592.9|6586.9|6592.2|6586.2|6592.9|6586.9|6592.1|6586.1|6
1626800870000|2021-07-20 17:07:50|6592.7|6586.7|6592.7|6586.7|6592.7|6586.7|6592.1|6586.1|4
1626800880000|2021-07-20 17:08:00|6592.8|6586.8|6589.6|6583.6|6593.2|6587.2|6589.6|6583.6|6
1626800890000|2021-07-20 17:08:10|6589.1|6583.1|6592.1|6586.1|6592.1|6586.1|6588.7|6582.7|1
1626800900000|2021-07-20 17:08:20|6591.7|6585.7|6592.1|6586.1|6592.2|6586.2|6591.7|6585.7|0
1626800910000|2021-07-20 17:08:30|6592.2|6586.2|6591.8|6585.8|6592.2|6586.2|6590.7|6584.7|2
1626800920000|2021-07-20 17:08:40|6592.2|6586.2|6593.2|6587.2|6593.3|6587.3|6592.2|6586.2|7
1626800930000|2021-07-20 17:08:50|6593.3|6587.3|6592.8|6586.8|6593.3|6587.3|6592.8|6586.8|7
1626800940000|2021-07-20 17:09:00|6592.9|6586.9|6594.3|6588.3|6594.3|6588.3|6592.3|6586.3|3
1626800950000|2021-07-20 17:09:10|6595.9|6589.9|6596.7|6590.7|6596.8|6590.8|6595.9|6589.9|1
1626800960000|2021-07-20 17:09:20|6596.8|6590.8|6599.3|6593.3|6599.3|6593.3|6596.3|6590.3|0
1626800970000|2021-07-20 17:09:30|6599.7|6593.7|6599.3|6593.3|6599.8|6593.8|6599.2|6593.2|1
1626800980000|2021-07-20 17:09:40|6599.7|6593.7|6600|6594|6600.1|6594.1|6599.3|6593.3|2
1626800990000|2021-07-20 17:09:50|6600.4|6594.4|6598.9|6592.9|6600.4|6594.4|6596.3|6590.3|2
1626801000000|2021-07-20 17:10:00|6597.7|6591.7|6595.2|6589.2|6597.9|6591.9|6594.4|6588.4|0
1626801010000|2021-07-20 17:10:10|6595.7|6589.7|6592.9|6586.9|6595.8|6589.8|6592.9|6586.9|0
1626801020000|2021-07-20 17:10:20|6592.4|6586.4|6592.9|6586.9|6592.9|6586.9|6591.4|6585.4|0
1626801030000|2021-07-20 17:10:30|6592.4|6586.4|6591|6585|6592.4|6586.4|6591|6585|1
1626801040000|2021-07-20 17:10:40|6591.1|6585.1|6591|6585|6591.5|6585.5|6591|6585|0
1626801050000|2021-07-20 17:10:50|6590.9|6584.9|6593.3|6587.3|6593.3|6587.3|6590.9|6584.9|1
1626801060000|2021-07-20 17:11:00|6593.4|6587.4|6588.7|6582.7|6593.4|6587.4|6588.7|6582.7|3
1626801070000|2021-07-20 17:11:10|6588.4|6582.4|6588.3|6582.3|6588.8|6582.8|6587.8|6581.8|5
1626801080000|2021-07-20 17:11:20|6588|6582|6586.8|6580.8|6588|6582|6586.8|6580.8|3
1626801090000|2021-07-20 17:11:30|6586.7|6580.7|6586.8|6580.8|6586.8|6580.8|6586.7|6580.7|4
1626801110000|2021-07-20 17:11:50|6586.7|6580.7|6587.3|6581.3|6587.3|6581.3|6586.2|6580.2|36
1626801120000|2021-07-20 17:12:00|6587.4|6581.4|6586.8|6580.8|6587.4|6581.4|6586.8|6580.8|1
1626801130000|2021-07-20 17:12:10|6586.9|6580.9|6587.3|6581.3|6587.3|6581.3|6586.9|6580.9|1
1626801140000|2021-07-20 17:12:20|6587.2|6581.2|6587.8|6581.8|6587.8|6581.8|6586.8|6580.8|0
1626801150000|2021-07-20 17:12:30|6587.4|6581.4|6586.7|6580.7|6587.4|6581.4|6586.7|6580.7|1
1626801160000|2021-07-20 17:12:40|6586.6|6580.6|6586.2|6580.2|6586.7|6580.7|6586.2|6580.2|0
1626801170000|2021-07-20 17:12:50|6585.7|6579.7|6587.3|6581.3|6587.3|6581.3|6585.7|6579.7|0
1626801180000|2021-07-20 17:13:00|6587.4|6581.4|6586.4|6580.4|6587.4|6581.4|6586.4|6580.4|0
1626801190000|2021-07-20 17:13:10|6586.9|6580.9|6586.8|6580.8|6586.9|6580.9|6586.4|6580.4|0
1626801200000|2021-07-20 17:13:20|6587.3|6581.3|6586.3|6580.3|6587.3|6581.3|6586.3|6580.3|0
1626801210000|2021-07-20 17:13:30|6585.9|6579.9|6586.4|6580.4|6586.4|6580.4|6584.8|6578.8|1
1626801220000|2021-07-20 17:13:40|6586.8|6580.8|6587.3|6581.3|6587.4|6581.4|6586.8|6580.8|2
1626801230000|2021-07-20 17:13:50|6587.8|6581.8|6587.8|6581.8|6588.2|6582.2|6587.8|6581.8|0
1626801240000|2021-07-20 17:14:00|6588.2|6582.2|6588.2|6582.2|6588.3|6582.3|6587.8|6581.8|1
1626801250000|2021-07-20 17:14:10|6587.3|6581.3|6587.8|6581.8|6588.8|6582.8|6587.3|6581.3|0
1626801260000|2021-07-20 17:14:20|6587.7|6581.7|6588.3|6582.3|6588.3|6582.3|6587.7|6581.7|0
1626801270000|2021-07-20 17:14:30|6588.8|6582.8|6588.8|6582.8|6588.8|6582.8|6588.4|6582.4|0
1626801280000|2021-07-20 17:14:40|6589.3|6583.3|6589.3|6583.3|6589.3|6583.3|6588.3|6582.3|0
1626801290000|2021-07-20 17:14:50|6589.2|6583.2|6589.3|6583.3|6589.3|6583.3|6589.2|6583.2|1
1626801300000|2021-07-20 17:15:00|6591.8|6585.8|6588.3|6582.3|6591.8|6585.8|6588.3|6582.3|0
1626801310000|2021-07-20 17:15:10|6588.8|6582.8|6589.8|6583.8|6590.7|6584.7|6588.8|6582.8|0
1626801320000|2021-07-20 17:15:20|6590.3|6584.3|6592.3|6586.3|6592.8|6586.8|6588.8|6582.8|5
1626801330000|2021-07-20 17:15:30|6592.2|6586.2|6591.3|6585.3|6592.6|6586.6|6590.8|6584.8|3
1626801340000|2021-07-20 17:15:40|6592.3|6586.3|6591.7|6585.7|6592.4|6586.4|6591.3|6585.3|0
1626801350000|2021-07-20 17:15:50|6591.3|6585.3|6592.7|6586.7|6594.2|6588.2|6591.3|6585.3|0
1626801360000|2021-07-20 17:16:00|6592.6|6586.6|6590.3|6584.3|6592.7|6586.7|6589.9|6583.9|3
1626801370000|2021-07-20 17:16:10|6590.2|6584.2|6592.8|6586.8|6593.8|6587.8|6588.3|6582.3|0
1626801380000|2021-07-20 17:16:20|6592.7|6586.7|6592.3|6586.3|6592.7|6586.7|6591.5|6585.5|0
1626801390000|2021-07-20 17:16:30|6592.2|6586.2|6592.2|6586.2|6592.7|6586.7|6591.3|6585.3|1
1626801400000|2021-07-20 17:16:40|6591.2|6585.2|6589.8|6583.8|6591.2|6585.2|6588.3|6582.3|4
1626801410000|2021-07-20 17:16:50|6589.7|6583.7|6590.8|6584.8|6590.8|6584.8|6587.3|6581.3|1
1626801420000|2021-07-20 17:17:00|6591.3|6585.3|6591.3|6585.3|6592.8|6586.8|6590.8|6584.8|2
1626801430000|2021-07-20 17:17:10|6591.4|6585.4|6590.7|6584.7|6591.4|6585.4|6590.7|6584.7|0
1626801440000|2021-07-20 17:17:20|6590.8|6584.8|6590.7|6584.7|6590.8|6584.8|6590.6|6584.6|0
1626801450000|2021-07-20 17:17:30|6590.5|6584.5|6588.5|6582.5|6590.7|6584.7|6587.1|6581.1|9
1626801460000|2021-07-20 17:17:40|6588.6|6582.6|6586.2|6580.2|6589.6|6583.6|6586.2|6580.2|0
1626801470000|2021-07-20 17:17:50|6587.6|6581.6|6586.6|6580.6|6587.6|6581.6|6585.1|6579.1|1
1626801480000|2021-07-20 17:18:00|6586.8|6580.8|6588.7|6582.7|6589.1|6583.1|6586.8|6580.8|2
1626801490000|2021-07-20 17:18:10|6589.1|6583.1|6591.6|6585.6|6591.6|6585.6|6589.1|6583.1|0
1626801510000|2021-07-20 17:18:30|6592.2|6586.2|6593.6|6587.6|6593.7|6587.7|6592.2|6586.2|3
1626801520000|2021-07-20 17:18:40|6593.7|6587.7|6593.2|6587.2|6594.1|6588.1|6593.2|6587.2|0
1626801530000|2021-07-20 17:18:50|6593.5|6587.5|6589.7|6583.7|6593.5|6587.5|6589.1|6583.1|5
1626801540000|2021-07-20 17:19:00|6589.6|6583.6|6587.5|6581.5|6589.6|6583.6|6587.1|6581.1|5
1626801550000|2021-07-20 17:19:10|6589.7|6579.7|6590.5|6584.5|6590.5|6584.5|6589.7|6579.7|1
1626801560000|2021-07-20 17:19:20|6589.6|6583.6|6589.1|6583.1|6589.6|6583.6|6589.1|6583.1|0
1626801570000|2021-07-20 17:19:30|6589.6|6583.6|6589.6|6583.6|6589.6|6583.6|6589.6|6583.6|1
1626801590000|2021-07-20 17:19:50|6589.7|6583.7|6591.4|6585.4|6591.5|6585.5|6589.7|6583.7|0
1626801600000|2021-07-20 17:20:00|6591|6585|6588.1|6582.1|6591.5|6585.5|6587.6|6581.6|2
1626801620000|2021-07-20 17:20:20|6589.1|6583.1|6590.3|6584.3|6590.4|6584.4|6589.1|6583.1|254
1626801630000|2021-07-20 17:20:30|6590.8|6584.8|6589.9|6583.9|6591.2|6585.2|6589.9|6583.9|0
1626801640000|2021-07-20 17:20:40|6590.4|6584.4|6590.4|6584.4|6590.4|6584.4|6589.9|6583.9|3
1626801650000|2021-07-20 17:20:50|6590.3|6584.3|6591.3|6585.3|6591.3|6585.3|6589.4|6583.4|12
1626801660000|2021-07-20 17:21:00|6590.4|6584.4|6589.8|6583.8|6590.4|6584.4|6589.8|6583.8|1
1626801670000|2021-07-20 17:21:10|6587.2|6581.2|6587.2|6581.2|6587.3|6581.3|6587.2|6581.2|8
1626801680000|2021-07-20 17:21:20|6583.4|6577.4|6580.9|6574.9|6583.4|6577.4|6579.3|6573.3|12
1626801690000|2021-07-20 17:21:30|6581|6575|6579|6573|6581.4|6575.4|6578.5|6572.5|1
1626801700000|2021-07-20 17:21:40|6579.1|6573.1|6578.9|6572.9|6579.4|6573.4|6578.9|6572.9|0
1626801710000|2021-07-20 17:21:50|6573.4|6567.4|6571.4|6565.4|6573.4|6567.4|6571.4|6565.4|2
1626801720000|2021-07-20 17:22:00|6571|6565|6571.9|6565.9|6571.9|6565.9|6569.9|6563.9|13
1626801730000|2021-07-20 17:22:10|6571.4|6565.4|6570.6|6564.6|6573|6567|6570.6|6564.6|6
1626801740000|2021-07-20 17:22:20|6570.1|6564.1|6570.1|6564.1|6570.1|6564.1|6570|6564|0
1626801750000|2021-07-20 17:22:30|6570|6564|6572|6566|6573|6567|6570|6564|1
1626801760000|2021-07-20 17:22:40|6571.5|6565.5|6573|6567|6573|6567|6571|6565|6
1626801770000|2021-07-20 17:22:50|6572.8|6566.8|6571.9|6565.9|6572.8|6566.8|6571.9|6565.9|0
1626801780000|2021-07-20 17:23:00|6571.4|6565.4|6571.5|6565.5|6571.5|6565.5|6571.4|6565.4|0
1626801790000|2021-07-20 17:23:10|6571.1|6565.1|6570|6564|6571.1|6565.1|6570|6564|2
1626801810000|2021-07-20 17:23:30|6569.9|6563.9|6564.1|6558.1|6569.9|6563.9|6563.6|6557.6|98
1626801820000|2021-07-20 17:23:40|6556.4|6550.4|6554.8|6548.8|6557.2|6550.4|6554.3|6547.2|38
1626801830000|2021-07-20 17:23:50|6554.7|6548.7|6554.9|6548.9|6555.7|6549.7|6554.2|6548.2|4
1626801840000|2021-07-20 17:24:00|6554.1|6548.1|6550.3|6544.3|6554.1|6548.1|6550.3|6544.3|8
1626801850000|2021-07-20 17:24:10|6550.4|6544.4|6554.7|6548.7|6554.7|6548.7|6550.4|6544.4|2
1626801860000|2021-07-20 17:24:20|6555.1|6549.1|6558.4|6552.4|6558.9|6552.9|6554.6|6548.6|6
1626801870000|2021-07-20 17:24:30|6559.2|6553.2|6557.6|6551.6|6560.9|6554.9|6557.6|6551.6|15
1626801880000|2021-07-20 17:24:40|6556|6550|6556.1|6550.1|6556.6|6550.6|6555.7|6549.7|43
1626801890000|2021-07-20 17:24:50|6555.4|6549.4|6556|6550|6557.3|6551.3|6551.1|6545.1|10
1626801900000|2021-07-20 17:25:00|6556.5|6550.5|6565.7|6559.7|6565.7|6559.7|6556.5|6550.5|4
1626801910000|2021-07-20 17:25:10|6565.6|6559.6|6563.1|6557.1|6565.6|6559.6|6563.1|6557.1|1
1626801920000|2021-07-20 17:25:20|6563.2|6557.2|6563.6|6557.6|6565.7|6559.7|6563.1|6557.1|1
1626801930000|2021-07-20 17:25:30|6564.6|6558.6|6564.6|6558.6|6564.6|6558.6|6564.6|6558.6|1
1626801940000|2021-07-20 17:25:40|6564.7|6558.7|6566.7|6560.7|6566.7|6560.7|6564.7|6558.7|3
1626801950000|2021-07-20 17:25:50|6568.5|6562.5|6571|6565|6571|6565|6568.5|6562.5|1
1626801960000|2021-07-20 17:26:00|6571.1|6565.1|6568.1|6562.1|6571.5|6565.5|6568.1|6562.1|0
1626801970000|2021-07-20 17:26:10|6567.6|6561.6|6570.3|6564.3|6570.3|6564.3|6567.6|6561.6|3
1626801980000|2021-07-20 17:26:20|6570.4|6564.4|6570.4|6564.4|6570.8|6564.8|6569.8|6563.8|0
1626801990000|2021-07-20 17:26:30|6569.9|6563.9|6567.4|6561.4|6569.9|6563.9|6567.4|6561.4|1
1626802000000|2021-07-20 17:26:40|6566.9|6560.9|6565.8|6559.8|6567.4|6561.4|6564.8|6558.8|2
1626802010000|2021-07-20 17:26:50|6566.3|6560.3|6569.2|6563.2|6570.3|6564.3|6566.3|6560.3|0
1626802020000|2021-07-20 17:27:00|6569.6|6563.6|6571.8|6565.8|6572.7|6566.7|6569.2|6563.2|0
1626802030000|2021-07-20 17:27:10|6572|6566|6576.2|6570.2|6577.3|6571.3|6572|6566|3
1626802040000|2021-07-20 17:27:20|6576.3|6570.3|6576.3|6570.3|6576.3|6570.3|6576.3|6570.3|0
1626802050000|2021-07-20 17:27:30|6578.3|6572.3|6578.3|6572.3|6578.6|6572.6|6578.2|6572.2|1
1626802060000|2021-07-20 17:27:40|6578.5|6572.5|6582.7|6576.7|6582.7|6576.7|6578.3|6572.3|0
1626802070000|2021-07-20 17:27:50|6582.4|6576.4|6577.9|6571.9|6582.8|6576.8|6573.9|6567.9|7
1626802080000|2021-07-20 17:28:00|6578|6572|6578.7|6572.7|6582.2|6576.2|6577.2|6571.2|7
1626802090000|2021-07-20 17:28:10|6578.8|6572.8|6579.3|6573.3|6579.4|6573.4|6578.3|6572.3|0
1626802100000|2021-07-20 17:28:20|6578.9|6572.9|6576.8|6570.8|6578.9|6572.9|6576.8|6570.8|0
1626802110000|2021-07-20 17:28:30|6575.3|6569.3|6579.9|6573.9|6579.9|6573.9|6573.3|6567.3|2
1626802120000|2021-07-20 17:28:40|6580.9|6574.9|6579.2|6573.2|6581.4|6575.4|6579.2|6573.2|0
1626802130000|2021-07-20 17:28:50|6579.7|6573.7|6577.9|6571.9|6580.4|6574.4|6577.9|6571.9|1
1626802140000|2021-07-20 17:29:00|6579.8|6573.8|6576.4|6570.4|6579.8|6573.8|6576.4|6570.4|0
1626802150000|2021-07-20 17:29:10|6575.9|6569.9|6580.4|6574.4|6580.9|6574.9|6574.4|6568.4|0
1626802160000|2021-07-20 17:29:20|6580.5|6574.5|6581.4|6575.4|6581.9|6575.9|6580.5|6574.5|0
1626802180000|2021-07-20 17:29:40|6581.9|6575.9|6582.4|6576.4|6582.4|6576.4|6581.4|6575.4|0
1626802190000|2021-07-20 17:29:50|6581.4|6575.4|6581.4|6575.4|6581.5|6575.5|6580.9|6574.9|0
1626802200000|2021-07-20 17:30:00|6581.5|6575.5|6577.4|6571.4|6581.9|6575.9|6577.4|6571.4|0
1626802210000|2021-07-20 17:30:10|6577.2|6571.2|6576.4|6570.4|6577.2|6571.2|6576.4|6570.4|1
1626802220000|2021-07-20 17:30:20|6576.9|6570.9|6579.8|6573.8|6579.8|6573.8|6576.9|6570.9|2
1626802230000|2021-07-20 17:30:30|6579.3|6573.3|6582.9|6576.9|6582.9|6576.9|6579.2|6573.2|4
1626802240000|2021-07-20 17:30:40|6583.9|6577.9|6583.9|6577.9|6584.4|6578.4|6582.9|6576.9|4
1626802250000|2021-07-20 17:30:50|6583.4|6577.4|6581.3|6575.3|6583.4|6577.4|6581.2|6575.2|3
1626802260000|2021-07-20 17:31:00|6581.7|6575.7|6581.7|6575.7|6581.7|6575.7|6581.7|6575.7|1
1626802270000|2021-07-20 17:31:10|6581.6|6575.6|6580.3|6574.3|6581.6|6575.6|6578.8|6572.8|0
1626802280000|2021-07-20 17:31:20|6579.3|6573.3|6577.8|6571.8|6579.3|6573.3|6577.8|6571.8|0
1626802290000|2021-07-20 17:31:30|6577.3|6571.3|6577.8|6571.8|6578.8|6572.8|6577.3|6571.3|1
1626802300000|2021-07-20 17:31:40|6577.7|6571.7|6576.3|6570.3|6578.3|6572.3|6575.8|6569.8|0
1626802310000|2021-07-20 17:31:50|6575.8|6569.8|6575.3|6569.3|6575.8|6569.8|6574.4|6568.4|2
1626802320000|2021-07-20 17:32:00|6574.9|6568.9|6575.8|6569.8|6575.8|6569.8|6574.9|6568.9|0
1626802330000|2021-07-20 17:32:10|6575.9|6569.9|6578.7|6572.7|6578.8|6572.8|6575.9|6569.9|0
1626802340000|2021-07-20 17:32:20|6578.8|6572.8|6578.7|6572.7|6578.8|6572.8|6578.7|6572.7|0
1626802350000|2021-07-20 17:32:30|6578.6|6572.6|6577.1|6571.1|6580.6|6574.6|6577.1|6571.1|1
1626802360000|2021-07-20 17:32:40|6576.2|6570.2|6577|6571|6577|6571|6576.2|6570.2|2
1626802370000|2021-07-20 17:32:50|6576.6|6570.6|6581|6575|6581.1|6575.1|6575.7|6569.7|12
1626802380000|2021-07-20 17:33:00|6581.1|6575.1|6579.6|6573.6|6581.2|6575.2|6579.1|6573.1|2
1626802390000|2021-07-20 17:33:10|6579.1|6573.1|6579|6573|6579.6|6573.6|6578.5|6572.5|0
1626802400000|2021-07-20 17:33:20|6578.6|6572.6|6579|6573|6579|6573|6578.1|6572.1|0
1626802410000|2021-07-20 17:33:30|6579.1|6573.1|6579|6573|6579.1|6573.1|6578.7|6572.7|0
1626802420000|2021-07-20 17:33:40|6578.1|6572.1|6578.5|6572.5|6578.5|6572.5|6578|6572|3
1626802430000|2021-07-20 17:33:50|6578.4|6572.4|6580.4|6574.4|6580.9|6574.9|6578|6572|9
1626802440000|2021-07-20 17:34:00|6580.5|6574.5|6583.4|6577.4|6585.4|6579.4|6580.5|6574.5|9
1626802450000|2021-07-20 17:34:10|6583.3|6577.3|6582.8|6576.8|6583.4|6577.4|6582.8|6576.8|5
1626802460000|2021-07-20 17:34:20|6582.7|6576.7|6578.2|6572.2|6582.8|6576.8|6578.2|6572.2|22
1626802470000|2021-07-20 17:34:30|6578.9|6572.9|6582.3|6576.3|6582.3|6576.3|6578.9|6572.9|13
1626802480000|2021-07-20 17:34:40|6582.8|6576.8|6587.3|6581.3|6587.3|6581.3|6582.8|6576.8|3
1626802490000|2021-07-20 17:34:50|6587.8|6581.8|6587.3|6581.3|6588.2|6582.2|6587.3|6581.3|0
1626802500000|2021-07-20 17:35:00|6586.8|6580.8|6586.1|6580.1|6587.3|6581.3|6585.6|6579.6|8
1626802510000|2021-07-20 17:35:10|6586.5|6580.5|6587.8|6581.8|6587.8|6581.8|6585.7|6579.7|3
1626802520000|2021-07-20 17:35:20|6587.7|6581.7|6588.3|6582.3|6588.7|6582.7|6587.2|6581.2|2
1626802530000|2021-07-20 17:35:30|6588.2|6582.2|6586.8|6580.8|6588.2|6582.2|6583.9|6577.9|4
1626802540000|2021-07-20 17:35:40|6586.7|6580.7|6585.8|6579.8|6587.1|6581.1|6585.8|6579.8|0
1626802550000|2021-07-20 17:35:50|6585.3|6579.3|6584.3|6578.3|6585.3|6579.3|6584.3|6578.3|1
1626802560000|2021-07-20 17:36:00|6583.9|6577.9|6579.6|6573.6|6584.3|6578.3|6579.6|6573.6|15
1626802570000|2021-07-20 17:36:10|6578.6|6572.6|6578.1|6572.1|6579.1|6573.1|6577.6|6571.6|3
1626802580000|2021-07-20 17:36:20|6576.6|6570.6|6576.5|6570.5|6576.6|6570.6|6576.5|6570.5|9
1626802590000|2021-07-20 17:36:30|6576|6570|6576|6570|6576|6570|6576|6570|3
1626802610000|2021-07-20 17:36:50|6576.2|6570.2|6581.5|6575.5|6581.5|6575.5|6576.2|6570.2|9
1626802620000|2021-07-20 17:37:00|6581.4|6575.4|6582.8|6576.8|6582.9|6576.9|6580|6574|48
1626802630000|2021-07-20 17:37:10|6583.4|6577.4|6587.3|6581.3|6587.9|6581.9|6583.4|6577.4|10
1626802640000|2021-07-20 17:37:20|6587.8|6581.8|6586.3|6580.3|6587.8|6581.8|6585.3|6579.3|0
1626802650000|2021-07-20 17:37:30|6586.2|6580.2|6584.3|6578.3|6586.2|6580.2|6584.2|6578.2|2
1626802660000|2021-07-20 17:37:40|6584.7|6578.7|6583.6|6577.6|6585.1|6579.1|6582.8|6576.8|1
1626802670000|2021-07-20 17:37:50|6583.2|6577.2|6581.1|6575.1|6584.5|6578.5|6581.1|6575.1|0
1626802680000|2021-07-20 17:38:00|6580.6|6574.6|6578.7|6572.7|6580.6|6574.6|6578.7|6572.7|0
1626802690000|2021-07-20 17:38:10|6578.6|6572.6|6580.6|6574.6|6580.6|6574.6|6578.2|6572.2|2
1626802700000|2021-07-20 17:38:20|6580.5|6574.5|6577.2|6571.2|6580.5|6574.5|6576.2|6570.2|0
1626802710000|2021-07-20 17:38:30|6578.2|6572.2|6577.2|6571.2|6578.7|6572.7|6577.2|6571.2|0
1626802720000|2021-07-20 17:38:40|6577.7|6571.7|6577.1|6571.1|6577.7|6571.7|6577.1|6571.1|18
1626802730000|2021-07-20 17:38:50|6577.2|6571.2|6575.6|6569.6|6577.7|6571.7|6575.6|6569.6|5
1626802740000|2021-07-20 17:39:00|6575.9|6569.9|6575.1|6569.1|6576.7|6570.7|6575.1|6569.1|9
1626802750000|2021-07-20 17:39:10|6575|6569|6575.5|6569.5|6576|6570|6575|6569|7
1626802760000|2021-07-20 17:39:20|6575.6|6569.6|6581.5|6575.5|6581.5|6575.5|6575.6|6569.6|0
1626802770000|2021-07-20 17:39:30|6581.6|6575.6|6584.5|6578.5|6584.5|6578.5|6581.6|6575.6|0
1626802780000|2021-07-20 17:39:40|6584|6578|6582.5|6576.5|6584|6578|6580.6|6574.6|4
1626802790000|2021-07-20 17:39:50|6583.4|6577.4|6585.5|6579.5|6587.5|6581.5|6583.4|6577.4|6
1626802800000|2021-07-20 17:40:00|6583.5|6577.5|6581|6575|6583.5|6577.5|6581|6575|2
1626802810000|2021-07-20 17:40:10|6580|6574|6580.9|6574.9|6582.4|6576.4|6579.6|6573.6|1
1626802830000|2021-07-20 17:40:30|6580.6|6574.6|6580.9|6574.9|6580.9|6574.9|6580.6|6574.6|0
1626802840000|2021-07-20 17:40:40|6581|6575|6581|6575|6581|6575|6581|6575|0
1626802850000|2021-07-20 17:40:50|6581.1|6575.1|6584.9|6578.9|6584.9|6578.9|6581.1|6575.1|1
1626802860000|2021-07-20 17:41:00|6584.8|6578.8|6585.1|6579.1|6585.5|6579.5|6583.8|6577.8|6
1626802870000|2021-07-20 17:41:10|6585.6|6579.6|6582|6576|6586|6580|6582|6576|0
1626802890000|2021-07-20 17:41:30|6581.8|6575.8|6582.3|6576.3|6582.3|6576.3|6581.5|6575.5|1
1626802900000|2021-07-20 17:41:40|6584.2|6578.2|6584.7|6578.7|6584.7|6578.7|6583.7|6577.7|12
1626802910000|2021-07-20 17:41:50|6585.3|6579.3|6584.7|6578.7|6585.7|6579.7|6584.7|6578.7|0
1626802920000|2021-07-20 17:42:00|6584.8|6578.8|6583.3|6577.3|6584.8|6578.8|6583.3|6577.3|1
1626802930000|2021-07-20 17:42:10|6583.2|6577.2|6588.2|6582.2|6588.2|6582.2|6583.2|6577.2|1
1626802940000|2021-07-20 17:42:20|6587.3|6581.3|6585.3|6579.3|6587.7|6581.7|6585.3|6579.3|7
1626802950000|2021-07-20 17:42:30|6585.4|6579.4|6585.2|6579.2|6585.8|6579.8|6583.3|6577.3|0
1626802960000|2021-07-20 17:42:40|6587.2|6581.2|6581.9|6575.9|6587.2|6581.2|6581.9|6575.9|1
1626802970000|2021-07-20 17:42:50|6581.8|6575.8|6581.4|6575.4|6581.9|6575.9|6581.4|6575.4|1
1626802980000|2021-07-20 17:43:00|6581.3|6575.3|6585.6|6579.6|6585.7|6579.7|6581.3|6575.3|0
1626802990000|2021-07-20 17:43:10|6585.7|6579.7|6582.7|6576.7|6586.7|6580.7|6582.7|6576.7|0
1626803000000|2021-07-20 17:43:20|6582.8|6576.8|6585.2|6579.2|6585.2|6579.2|6582.8|6576.8|0
1626803010000|2021-07-20 17:43:30|6585.3|6579.3|6584.6|6578.6|6586.1|6580.1|6583.2|6577.2|0
1626803020000|2021-07-20 17:43:40|6584.3|6578.3|6584.1|6578.1|6584.7|6578.7|6584.1|6578.1|0
1626803030000|2021-07-20 17:43:50|6583.7|6577.7|6584.4|6578.4|6587.6|6581.6|6581.4|6575.4|6
1626803040000|2021-07-20 17:44:00|6584.8|6578.8|6582.4|6576.4|6584.8|6578.8|6582.4|6576.4|1
1626803050000|2021-07-20 17:44:10|6581.9|6575.9|6582.4|6576.4|6583.3|6577.3|6580.9|6574.9|6
1626803060000|2021-07-20 17:44:20|6582.8|6576.8|6581.9|6575.9|6584.4|6578.4|6581.9|6575.9|3
1626803070000|2021-07-20 17:44:30|6582.4|6576.4|6583.2|6577.2|6583.3|6577.3|6582.3|6576.3|8
1626803080000|2021-07-20 17:44:40|6583.1|6577.1|6583.7|6577.7|6583.7|6577.7|6582.3|6576.3|5
1626803090000|2021-07-20 17:44:50|6583.6|6577.6|6583.4|6577.4|6587.1|6581.1|6583.2|6577.2|12
1626803100000|2021-07-20 17:45:00|6584.2|6578.2|6585.1|6579.1|6585.5|6579.5|6583|6577|7
1626803110000|2021-07-20 17:45:10|6584.7|6578.7|6581.7|6575.7|6584.7|6578.7|6581.7|6575.7|3
1626803120000|2021-07-20 17:45:20|6582.2|6576.2|6581.7|6575.7|6583.6|6577.6|6581.7|6575.7|2
1626803130000|2021-07-20 17:45:30|6581.8|6575.8|6579.2|6573.2|6582.2|6576.2|6579.2|6573.2|2
1626803140000|2021-07-20 17:45:40|6578.7|6572.7|6579.7|6573.7|6579.7|6573.7|6578.7|6572.7|0
1626803150000|2021-07-20 17:45:50|6579.6|6573.6|6580.2|6574.2|6580.2|6574.2|6578.7|6572.7|5
1626803160000|2021-07-20 17:46:00|6580.3|6574.3|6579.2|6573.2|6580.7|6574.7|6579.2|6573.2|1
1626803170000|2021-07-20 17:46:10|6579.7|6573.7|6581.2|6575.2|6581.7|6575.7|6579.7|6573.7|5
1626803180000|2021-07-20 17:46:20|6581.1|6575.1|6582.7|6576.7|6582.7|6576.7|6580.1|6574.1|0
1626803190000|2021-07-20 17:46:30|6583.7|6577.7|6583.8|6577.8|6583.8|6577.8|6580.3|6574.3|4
1626803200000|2021-07-20 17:46:40|6583.7|6577.7|6585.2|6579.2|6587.6|6581.6|6583.2|6577.2|2
1626803210000|2021-07-20 17:46:50|6584.7|6578.7|6585.3|6579.3|6586.8|6580.8|6583.8|6577.8|4
1626803220000|2021-07-20 17:47:00|6584.8|6578.8|6583.7|6577.7|6584.8|6578.8|6582.2|6576.2|6
1626803230000|2021-07-20 17:47:10|6582.2|6576.2|6580.8|6574.8|6582.8|6576.8|6579.8|6573.8|4
1626803240000|2021-07-20 17:47:20|6580.3|6574.3|6580.8|6574.8|6580.8|6574.8|6578.9|6572.9|4
1626803250000|2021-07-20 17:47:30|6581.3|6575.3|6581.3|6575.3|6581.3|6575.3|6580.8|6574.8|0
1626803260000|2021-07-20 17:47:40|6581.2|6575.2|6582.8|6576.8|6582.8|6576.8|6580.8|6574.8|0
1626803270000|2021-07-20 17:47:50|6582.9|6576.9|6580.3|6574.3|6583.8|6577.8|6580.3|6574.3|1
1626803280000|2021-07-20 17:48:00|6580.8|6574.8|6580.8|6574.8|6580.8|6574.8|6580.7|6574.7|0
1626803290000|2021-07-20 17:48:10|6580.7|6574.7|6583.2|6577.2|6583.2|6577.2|6580.7|6574.7|0
1626803300000|2021-07-20 17:48:20|6582.3|6576.3|6580.8|6574.8|6582.8|6576.8|6580.3|6574.3|1
1626803310000|2021-07-20 17:48:30|6582.3|6576.3|6581.2|6575.2|6582.3|6576.3|6581.2|6575.2|0
1626803320000|2021-07-20 17:48:40|6581.3|6575.3|6582.8|6576.8|6582.8|6576.8|6581.3|6575.3|0
1626803330000|2021-07-20 17:48:50|6583.2|6577.2|6582.3|6576.3|6584.2|6578.2|6581.3|6575.3|1
1626803340000|2021-07-20 17:49:00|6582.2|6576.2|6582.7|6576.7|6582.7|6576.7|6580.8|6574.8|2
1626803350000|2021-07-20 17:49:10|6582.2|6576.2|6581.3|6575.3|6582.2|6576.2|6581.3|6575.3|1
1626803360000|2021-07-20 17:49:20|6581.2|6575.2|6580.8|6574.8|6581.2|6575.2|6580.7|6574.7|0
1626803370000|2021-07-20 17:49:30|6580.3|6574.3|6580.2|6574.2|6580.3|6574.3|6580.2|6574.2|2
1626803380000|2021-07-20 17:49:40|6580.3|6574.3|6578.8|6572.8|6580.3|6574.3|6578.7|6572.7|37
1626803390000|2021-07-20 17:49:50|6579.2|6573.2|6579.2|6573.2|6579.8|6573.8|6579.2|6573.2|3
1626803400000|2021-07-20 17:50:00|6578.7|6572.7|6574.7|6568.7|6578.8|6572.8|6574.7|6568.7|4
1626803410000|2021-07-20 17:50:10|6575.5|6569.5|6567.1|6561.1|6576.1|6570.1|6567.1|6561.1|5
1626803420000|2021-07-20 17:50:20|6566.7|6560.7|6569.7|6563.7|6569.7|6563.7|6566.7|6560.7|0
1626803430000|2021-07-20 17:50:30|6569.6|6563.6|6564.8|6558.8|6570.1|6564.1|6564.7|6558.7|7
1626803440000|2021-07-20 17:50:40|6565.7|6559.7|6566.2|6560.2|6566.8|6560.8|6564.8|6558.8|0
1626803450000|2021-07-20 17:50:50|6566.4|6560.4|6569.2|6563.2|6569.2|6563.2|6566.2|6560.2|6
1626803460000|2021-07-20 17:51:00|6569.1|6563.1|6570.3|6564.3|6570.3|6564.3|6568.7|6562.7|0
1626803470000|2021-07-20 17:51:10|6570.2|6564.2|6569.8|6563.8|6570.2|6564.2|6569.2|6563.2|7
1626803480000|2021-07-20 17:51:20|6569.7|6563.7|6573.2|6567.2|6573.3|6567.3|6569.7|6563.7|7
1626803490000|2021-07-20 17:51:30|6572.7|6566.7|6570.7|6564.7|6572.7|6566.7|6570.3|6564.3|3
1626803500000|2021-07-20 17:51:40|6572.9|6562.9|6572.2|6566.2|6574.3|6566.3|6570.8|6562.9|2
1626803510000|2021-07-20 17:51:50|6571.4|6565.4|6577.2|6571.2|6577.2|6571.2|6570.8|6564.8|11
1626803520000|2021-07-20 17:52:00|6577.7|6571.7|6574.6|6568.6|6577.7|6571.7|6574.6|6568.6|2
1626803530000|2021-07-20 17:52:10|6574.7|6568.7|6574.7|6568.7|6575.1|6569.1|6574.7|6568.7|2
1626803540000|2021-07-20 17:52:20|6575.5|6569.5|6579.7|6573.7|6580.7|6574.7|6575.5|6569.5|22
1626803550000|2021-07-20 17:52:30|6579.3|6573.3|6589.2|6583.2|6589.9|6583.9|6578.7|6572.7|36
1626803560000|2021-07-20 17:52:40|6588.8|6582.8|6587.7|6581.7|6588.8|6582.8|6585.3|6579.3|7
1626803570000|2021-07-20 17:52:50|6587.8|6581.8|6586.4|6580.4|6588.2|6582.2|6584.7|6578.7|1
1626803580000|2021-07-20 17:53:00|6586.5|6580.5|6586.4|6580.4|6586.9|6580.9|6586.4|6580.4|0
1626803590000|2021-07-20 17:53:10|6586.3|6580.3|6586.3|6580.3|6586.3|6580.3|6585.5|6579.5|1
1626803610000|2021-07-20 17:53:30|6585.5|6579.5|6584.3|6578.3|6585.5|6579.5|6584.3|6578.3|1
1626803620000|2021-07-20 17:53:40|6583.9|6577.9|6583.9|6577.9|6583.9|6577.9|6583.9|6577.9|0
1626803630000|2021-07-20 17:53:50|6584|6578|6581.9|6575.9|6584.4|6578.4|6581.4|6575.4|1
1626803640000|2021-07-20 17:54:00|6581.4|6575.4|6583.3|6577.3|6583.4|6577.4|6581.4|6575.4|0
1626803650000|2021-07-20 17:54:10|6583.8|6577.8|6581|6575|6583.8|6577.8|6580.9|6574.9|2
1626803660000|2021-07-20 17:54:20|6581.4|6575.4|6582|6576|6582.4|6576.4|6580.9|6574.9|110
1626803670000|2021-07-20 17:54:30|6581.6|6575.6|6583.6|6577.6|6584.3|6578.3|6581.4|6575.4|7
1626803680000|2021-07-20 17:54:40|6583.5|6577.5|6582.6|6576.6|6583.5|6577.5|6582.6|6576.6|0
1626803690000|2021-07-20 17:54:50|6581.8|6575.8|6581.6|6575.6|6581.8|6575.8|6579.2|6573.2|1
1626803700000|2021-07-20 17:55:00|6581.7|6575.7|6584.2|6578.2|6584.2|6578.2|6581.7|6575.7|2
1626803710000|2021-07-20 17:55:10|6583.7|6577.7|6587.8|6581.8|6587.9|6581.9|6583.3|6577.3|7
1626803720000|2021-07-20 17:55:20|6587.9|6581.9|6591.8|6585.8|6591.8|6585.8|6587.9|6581.9|4
1626803730000|2021-07-20 17:55:30|6592.3|6586.3|6592.3|6586.3|6592.4|6586.4|6592.3|6586.3|0
1626803740000|2021-07-20 17:55:40|6592.7|6586.7|6590.9|6584.9|6592.7|6586.7|6590.8|6584.8|2
1626803750000|2021-07-20 17:55:50|6591.4|6585.4|6591.4|6585.4|6591.4|6585.4|6589.9|6583.9|1
1626803760000|2021-07-20 17:56:00|6591.3|6585.3|6592.4|6586.4|6592.9|6586.9|6589.3|6583.3|2
1626803770000|2021-07-20 17:56:10|6592.8|6586.8|6592.3|6586.3|6595.3|6589.3|6592.3|6586.3|0
1626803780000|2021-07-20 17:56:20|6592.2|6586.2|6592.3|6586.3|6594.3|6586.8|6590.9|6583.9|0
1626803790000|2021-07-20 17:56:30|6592.4|6586.4|6594.3|6588.3|6594.3|6588.3|6592.4|6586.4|1
1626803800000|2021-07-20 17:56:40|6595.8|6589.8|6595.8|6589.8|6595.8|6589.8|6595.8|6589.8|0
1626803810000|2021-07-20 17:56:50|6596.4|6590.4|6595.8|6589.8|6596.4|6590.4|6595.8|6589.8|1
1626803820000|2021-07-20 17:57:00|6595.4|6589.4|6594.3|6588.3|6595.8|6589.8|6593.3|6587.3|1
1626803830000|2021-07-20 17:57:10|6593.8|6587.8|6593.8|6587.8|6594.3|6588.3|6593.8|6587.8|1
1626803840000|2021-07-20 17:57:20|6593.3|6587.3|6593.3|6587.3|6593.3|6587.3|6593.3|6587.3|0
1626803850000|2021-07-20 17:57:30|6593.2|6587.2|6591.8|6585.8|6594.3|6587.2|6591.3|6584.3|0
1626803860000|2021-07-20 17:57:40|6591.3|6585.3|6593.3|6587.3|6593.4|6587.4|6589.8|6583.8|2
1626803870000|2021-07-20 17:57:50|6592.8|6586.8|6593.9|6587.9|6593.9|6587.9|6592.3|6586.3|0
1626803880000|2021-07-20 17:58:00|6593.5|6587.5|6593.9|6587.9|6593.9|6587.9|6593.5|6587.5|0
1626803890000|2021-07-20 17:58:10|6593.4|6587.4|6593.4|6587.4|6593.9|6587.9|6593.4|6587.4|3
1626803900000|2021-07-20 17:58:20|6593.9|6587.9|6593.9|6587.9|6593.9|6587.9|6593.4|6587.4|0
1626803910000|2021-07-20 17:58:30|6593.8|6587.8|6593.4|6587.4|6593.8|6587.8|6593.4|6587.4|0
1626803920000|2021-07-20 17:58:40|6593.9|6587.9|6593.9|6587.9|6593.9|6587.9|6593.9|6587.9|0
1626803930000|2021-07-20 17:58:50|6594.3|6588.3|6594.4|6588.4|6594.4|6588.4|6593.9|6587.9|17
1626803940000|2021-07-20 17:59:00|6594.8|6588.8|6595.3|6589.3|6595.7|6589.7|6594.8|6588.8|11
1626803950000|2021-07-20 17:59:10|6597.9|6591.9|6600.3|6594.3|6600.3|6594.3|6597.9|6591.9|33
1626803960000|2021-07-20 17:59:20|6600.2|6594.2|6597.3|6591.3|6600.3|6594.3|6597.3|6591.3|3
1626803970000|2021-07-20 17:59:30|6597.2|6591.2|6597.3|6591.3|6597.3|6591.3|6596.2|6590.2|9
1626803990000|2021-07-20 17:59:50|6597.9|6591.9|6597.9|6591.9|6597.9|6591.9|6597.9|6591.9|0
1626804000000|2021-07-20 18:00:00|6598.1|6592.1|6597.9|6591.9|6599.3|6593.3|6597.8|6591.8|2
1626804010000|2021-07-20 18:00:10|6598.3|6592.3|6599.3|6593.3|6599.3|6593.3|6598|6592|1
1626804020000|2021-07-20 18:00:20|6599.7|6593.7|6591.7|6585.7|6599.7|6593.7|6591.3|6585.3|21
1626804030000|2021-07-20 18:00:30|6591.8|6585.8|6591.4|6585.4|6591.8|6585.8|6590.5|6584.5|1
1626804040000|2021-07-20 18:00:40|6591.8|6585.8|6590.4|6584.4|6591.8|6585.8|6589.8|6583.8|3
1626804050000|2021-07-20 18:00:50|6590.8|6584.8|6591.2|6585.2|6591.2|6585.2|6589.8|6583.8|1
1626804060000|2021-07-20 18:01:00|6591.3|6585.3|6590.6|6584.6|6591.3|6585.3|6588.7|6582.7|1
1626804070000|2021-07-20 18:01:10|6590.7|6584.7|6588.3|6582.3|6590.7|6584.7|6588.2|6582.2|3
1626804080000|2021-07-20 18:01:20|6588.2|6582.2|6586.1|6580.1|6588.3|6582.3|6586.1|6580.1|2
1626804090000|2021-07-20 18:01:30|6585.6|6579.6|6587.1|6581.1|6587.2|6581.2|6585.4|6579.4|13
1626804100000|2021-07-20 18:01:40|6588.7|6582.7|6591.9|6585.9|6591.9|6585.9|6588.7|6582.7|7
1626804110000|2021-07-20 18:01:50|6590.7|6584.7|6590.8|6584.8|6590.8|6584.8|6589.7|6583.7|6
1626804120000|2021-07-20 18:02:00|6590.4|6584.4|6590.4|6584.4|6590.4|6584.4|6590.4|6584.4|0
1626804130000|2021-07-20 18:02:10|||||||||1
1626804140000|2021-07-20 18:02:20|||||||||2
1626804150000|2021-07-20 18:02:30|6590.3|6584.3|6590.8|6584.8|6591.2|6585.2|6590|6584|75
1626804160000|2021-07-20 18:02:40|6590.4|6584.4|6590.2|6584.2|6590.4|6584.4|6589.8|6583.8|1
1626804170000|2021-07-20 18:02:50|6590.3|6584.3|6590.9|6584.9|6590.9|6584.9|6590.2|6584.2|2
1626804180000|2021-07-20 18:03:00|6590.8|6584.8|6590.4|6584.4|6590.8|6584.8|6590.4|6584.4|1
1626804190000|2021-07-20 18:03:10|6591|6585|6591.3|6585.3|6591.4|6585.4|6591|6585|0
1626804200000|2021-07-20 18:03:20|6590.8|6584.8|6591.3|6585.3|6591.3|6585.3|6590.8|6584.8|0
1626804210000|2021-07-20 18:03:30|6590.4|6584.4|6589.6|6583.6|6590.4|6584.4|6589.6|6583.6|4
1626804230000|2021-07-20 18:03:50|6589.7|6583.7|6589.6|6583.6|6589.7|6583.7|6589.6|6583.6|1
1626804240000|2021-07-20 18:04:00|6589.3|6583.3|6588.2|6582.2|6589.3|6583.3|6587.7|6581.7|1
1626804250000|2021-07-20 18:04:10|6587.8|6581.8|6585.7|6579.7|6587.8|6581.8|6585.7|6579.7|1
1626804260000|2021-07-20 18:04:20|6585.8|6579.8|6586.2|6580.2|6586.2|6580.2|6585.8|6579.8|0
1626804270000|2021-07-20 18:04:30|6587.2|6581.2|6587.7|6581.7|6587.7|6581.7|6587.2|6581.2|1
1626804280000|2021-07-20 18:04:40|6588.2|6582.2|6589.7|6583.7|6590|6584|6588.2|6582.2|0
1626804290000|2021-07-20 18:04:50|6589.2|6583.2|6591.2|6585.2|6591.2|6585.2|6586.2|6580.2|2
1626804300000|2021-07-20 18:05:00|6591.3|6585.3|6587.8|6581.8|6591.3|6585.3|6586.2|6580.2|2
1626804310000|2021-07-20 18:05:10|6588.2|6582.2|6588.3|6582.3|6588.9|6582.9|6588.2|6582.2|10
1626804320000|2021-07-20 18:05:20|6588.4|6582.4|6587.4|6581.4|6589.1|6583.1|6587.3|6581.3|2
1626804330000|2021-07-20 18:05:30|6587.9|6581.9|6586.4|6580.4|6587.9|6581.9|6586.4|6580.4|0
1626804340000|2021-07-20 18:05:40|6585.3|6579.3|6584.8|6578.8|6585.3|6579.3|6584.8|6578.8|1
1626804350000|2021-07-20 18:05:50|6584.9|6578.9|6587.4|6581.4|6587.8|6581.8|6584.9|6578.9|0
1626804360000|2021-07-20 18:06:00|6587.3|6581.3|6587.8|6581.8|6587.9|6581.9|6586.9|6580.9|1
1626804370000|2021-07-20 18:06:10|6587.9|6581.9|6590.3|6584.3|6590.3|6584.3|6587.9|6581.9|3
1626804380000|2021-07-20 18:06:20|6590.2|6584.2|6590.2|6584.2|6590.2|6584.2|6590.1|6584.1|0
1626804390000|2021-07-20 18:06:30|6590|6584|6587.7|6581.7|6590|6584|6587.7|6581.7|3
1626804400000|2021-07-20 18:06:40|6587.6|6581.6|6587.7|6581.7|6587.7|6581.7|6587.6|6581.6|0
1626804410000|2021-07-20 18:06:50|6587.9|6581.9|6587.5|6581.5|6588.7|6582.7|6587.2|6581.2|1
1626804420000|2021-07-20 18:07:00|6586.7|6580.7|6585.2|6579.2|6586.7|6580.7|6585.2|6579.2|0
1626804430000|2021-07-20 18:07:10|6585.7|6579.7|6584.7|6578.7|6585.7|6579.7|6584.7|6578.7|1
1626804440000|2021-07-20 18:07:20|6584.2|6578.2|6585.6|6579.6|6585.6|6579.6|6584.2|6578.2|8
1626804450000|2021-07-20 18:07:30|6585.7|6579.7|6585.7|6579.7|6585.7|6579.7|6584.6|6578.6|1
1626804460000|2021-07-20 18:07:40|6585.2|6579.2|6584.7|6578.7|6585.2|6579.2|6584.7|6578.7|2
1626804470000|2021-07-20 18:07:50|6584.8|6578.8|6584.7|6578.7|6584.8|6578.8|6584.7|6578.7|2
1626804480000|2021-07-20 18:08:00|6585.7|6579.7|6585.7|6579.7|6585.7|6579.7|6585.7|6579.7|1
1626804490000|2021-07-20 18:08:10|6585.5|6579.5|6584.6|6578.6|6585.5|6579.5|6584.6|6578.6|3
1626804500000|2021-07-20 18:08:20|6584.1|6578.1|6586.4|6580.4|6586.4|6580.4|6583.6|6577.6|108
1626804510000|2021-07-20 18:08:30|6586.9|6580.9|6586.9|6580.9|6587.6|6581.6|6586.9|6580.9|3
1626804520000|2021-07-20 18:08:40|6587.1|6581.1|6587.7|6581.7|6588.9|6582.9|6587.1|6581.1|29
1626804530000|2021-07-20 18:08:50|6588.9|6582.9|6589.4|6583.4|6589.4|6583.4|6588.9|6582.9|10
1626804540000|2021-07-20 18:09:00|6589.3|6583.3|6588.3|6582.3|6589.4|6583.4|6588.3|6582.3|10
1626804550000|2021-07-20 18:09:10|6588.2|6582.2|6587.8|6581.8|6589.2|6583.2|6587.8|6581.8|13
1626804560000|2021-07-20 18:09:20|6588.2|6582.2|6592.3|6586.3|6592.7|6586.7|6588.2|6582.2|2
1626804570000|2021-07-20 18:09:30|6591.9|6585.9|6591.2|6585.2|6592.7|6586.7|6591.2|6585.2|1
1626804580000|2021-07-20 18:09:40|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|6590.8|6584.8|4
1626804590000|2021-07-20 18:09:50|6590.9|6584.9|6588.8|6582.8|6590.9|6584.9|6588.5|6582.5|2
1626804600000|2021-07-20 18:10:00|6589|6583|6591.4|6585.4|6591.4|6585.4|6587.6|6581.6|2
1626804610000|2021-07-20 18:10:10|6591|6585|6591.4|6585.4|6591.4|6585.4|6591|6585|0
1626804620000|2021-07-20 18:10:20|6594.1|6588.1|6594|6588|6594.5|6588.5|6594|6588|13
1626804630000|2021-07-20 18:10:30|6592.9|6586.9|6594|6588|6594|6588|6592.5|6586.5|5
1626804640000|2021-07-20 18:10:40|6593.5|6587.5|6593|6587|6594|6588|6592.5|6586.5|3
1626804650000|2021-07-20 18:10:50|6592.6|6586.6|6592.9|6586.9|6593|6587|6592|6586|3
1626804660000|2021-07-20 18:11:00|6592.1|6586.1|6594|6588|6594.5|6588.5|6588.5|6582.5|7
1626804670000|2021-07-20 18:11:10|6594.1|6588.1|6593.3|6587.3|6594.1|6588.1|6593.3|6587.3|0
1626804680000|2021-07-20 18:11:20|6595.8|6589.8|6596.4|6590.4|6596.9|6590.9|6595.8|6589.8|4
1626804690000|2021-07-20 18:11:30|6596|6590|6595|6589|6596|6590|6594.1|6588.1|12
1626804700000|2021-07-20 18:11:40|6595.4|6589.4|6595.6|6589.6|6595.6|6589.6|6595|6589|1
1626804710000|2021-07-20 18:11:50|6595.5|6589.5|6596.5|6590.5|6596.5|6590.5|6595.5|6589.5|16
1626804720000|2021-07-20 18:12:00|6596|6590|6595.6|6589.6|6596.1|6590.1|6595.1|6589.1|2
1626804730000|2021-07-20 18:12:10|6595.1|6589.1|6595.5|6589.5|6595.6|6589.6|6595|6589|0
1626804740000|2021-07-20 18:12:20|6595.6|6589.6|6595.6|6589.6|6596.2|6590.2|6595.5|6589.5|0
1626804750000|2021-07-20 18:12:30|6596|6590|6595.5|6589.5|6596.1|6590.1|6595.5|6589.5|3
1626804760000|2021-07-20 18:12:40|6595.6|6589.6|6593.5|6587.5|6595.6|6589.6|6593.5|6587.5|17
1626804770000|2021-07-20 18:12:50|6593.6|6587.6|6592|6586|6593.8|6587.8|6591.6|6585.6|1
1626804780000|2021-07-20 18:13:00|6591.8|6585.8|6592.5|6586.5|6593.1|6587.1|6590.3|6584.3|18
1626804790000|2021-07-20 18:13:10|6592.3|6586.3|6583.1|6577.1|6593|6587|6582.5|6576.5|14
1626804800000|2021-07-20 18:13:20|6583|6577|6583|6577|6583.3|6577.3|6582.1|6576.1|9
1626804810000|2021-07-20 18:13:30|6584.1|6578.1|6583.2|6577.2|6584.8|6578.8|6583.1|6577.1|10
1626804820000|2021-07-20 18:13:40|6583.6|6577.6|6583.4|6577.4|6583.8|6577.8|6581.1|6575.1|7
1626804830000|2021-07-20 18:13:50|6583.1|6577.1|6582.6|6576.6|6583.1|6577.1|6580.7|6574.7|4
1626804840000|2021-07-20 18:14:00|6582.2|6576.2|6589.9|6583.9|6590.4|6584.4|6582.2|6576.2|19
1626804850000|2021-07-20 18:14:10|6590.1|6584.1|6591.1|6585.1|6592.2|6586.2|6589.3|6583.3|8
1626804860000|2021-07-20 18:14:20|6591.2|6585.2|6590.2|6584.2|6592.3|6586.3|6589.6|6583.6|13
1626804870000|2021-07-20 18:14:30|6591.1|6585.1|6589.2|6583.2|6593.4|6587.4|6589|6583|13
1626804880000|2021-07-20 18:14:40|6589|6583|6596.5|6590.5|6596.5|6590.5|6588.8|6582.8|23
1626804890000|2021-07-20 18:14:50|6597|6591|6596.5|6590.5|6598.2|6592.2|6596.3|6590.3|22
1626804900000|2021-07-20 18:15:00|6596.7|6590.7|6596.5|6590.5|6598.2|6592.2|6596|6590|1
1626804910000|2021-07-20 18:15:10|6596.7|6590.7|6597|6591|6597|6591|6596.5|6590.5|3
1626804920000|2021-07-20 18:15:20|6596.9|6590.9|6596.9|6590.9|6596.9|6590.9|6596.9|6590.9|3
1626804930000|2021-07-20 18:15:30|6597|6591|6596.1|6590.1|6597|6591|6596.1|6590.1|6
1626804940000|2021-07-20 18:15:40|6595.4|6589.4|6592.5|6586.5|6595.4|6589.4|6592.5|6586.5|10
1626804950000|2021-07-20 18:15:50|6592.6|6586.6|6594|6588|6594|6588|6592.6|6586.6|6
1626804960000|2021-07-20 18:16:00|6594.4|6588.4|6593.5|6587.5|6594.4|6588.4|6593.4|6587.4|0
1626804970000|2021-07-20 18:16:10|6593.4|6587.4|6594.4|6588.4|6594.4|6588.4|6593.4|6587.4|0
1626804980000|2021-07-20 18:16:20|6594.8|6588.8|6594.4|6588.4|6595.6|6589.6|6593.9|6587.9|3
1626804990000|2021-07-20 18:16:30|6594.8|6588.8|6593|6587|6594.8|6588.8|6592.6|6586.6|6
1626805000000|2021-07-20 18:16:40|6592.6|6586.6|6593|6587|6593|6587|6592.1|6586.1|6
1626805010000|2021-07-20 18:16:50|6591.3|6585.3|6595.3|6589.3|6596.3|6590.3|6591.3|6585.3|8
1626805020000|2021-07-20 18:17:00|6595.9|6589.9|6595.7|6589.7|6595.9|6589.9|6595.3|6589.3|0
1626805030000|2021-07-20 18:17:10|6595.3|6589.3|6596.3|6590.3|6596.3|6590.3|6595.3|6589.3|0
1626805040000|2021-07-20 18:17:20|6596.4|6590.4|6593.4|6587.4|6596.4|6590.4|6593.4|6587.4|0
1626805050000|2021-07-20 18:17:30|6593.5|6587.5|6594.4|6588.4|6594.4|6588.4|6593.5|6587.5|0
1626805060000|2021-07-20 18:17:40|6594.3|6588.3|6591.8|6585.8|6594.3|6588.3|6591.8|6585.8|2
1626805070000|2021-07-20 18:17:50|6591.3|6585.3|6589.6|6583.6|6591.3|6585.3|6589.6|6583.6|0
1626805080000|2021-07-20 18:18:00|6588.4|6582.4|6587.8|6581.8|6588.8|6582.8|6587.8|6581.8|1
1626805090000|2021-07-20 18:18:10|6587.9|6581.9|6588.5|6582.5|6589.4|6583.4|6587.9|6581.9|1
1626805100000|2021-07-20 18:18:20|6588.6|6582.6|6588.1|6582.1|6589|6583|6588|6582|2
1626805110000|2021-07-20 18:18:30|6588.5|6582.5|6588.5|6582.5|6588.5|6582.5|6588.5|6582.5|1
1626805120000|2021-07-20 18:18:40|6589|6583|6589.8|6583.8|6590.4|6584.4|6589|6583|1
1626805130000|2021-07-20 18:18:50|6590.4|6584.4|6590.5|6584.5|6590.5|6584.5|6589.8|6583.8|0
1626805140000|2021-07-20 18:19:00|6590.6|6584.6|6591|6585|6591|6585|6590.5|6584.5|0
1626805150000|2021-07-20 18:19:10|6590.6|6584.6|6590.5|6584.5|6591.4|6585.4|6590.5|6584.5|0
1626805160000|2021-07-20 18:19:20|6590.9|6584.9|6590.5|6584.5|6591|6585|6590.1|6584.1|0
1626805170000|2021-07-20 18:19:30|6590.1|6584.1|6590.5|6584.5|6591|6585|6590|6584|1
1626805180000|2021-07-20 18:19:40|6590.9|6584.9|6591|6585|6591|6585|6590.5|6584.5|5
1626805190000|2021-07-20 18:19:50|6590.9|6584.9|6591.1|6585.1|6591.5|6585.5|6590.2|6584.2|4
1626825600000|2021-07-21 00:00:00|6617.4|6602.4|6600.4|6594.4|6617.4|6602.4|6600.4|6589|18
1626825610000|2021-07-21 00:00:10|6601.2|6595.2|6602.5|6596.5|6603.9|6597.9|6601.2|6592.2|2
1626825620000|2021-07-21 00:00:20|6603.5|6593.5|6618.7|6608.7|6621|6609.5|6601.3|6593|8
1626825630000|2021-07-21 00:00:30|6619.5|6609.5|6628.4|6622.4|6628.4|6622.4|6617.6|6609.5|10
1626825640000|2021-07-21 00:00:40|6628.8|6622.8|6627.9|6612.9|6630.7|6623.2|6625.1|6612.9|3
1626825650000|2021-07-21 00:00:50|6626.6|6611.6|6616.7|6601.7|6626.6|6611.6|6616.6|6601.6|4
1626825660000|2021-07-21 00:01:00|6616.9|6601.9|6617.2|6607.2|6619.6|6608|6611|6598.3|11
1626825670000|2021-07-21 00:01:10|6617.7|6602.2|6615.2|6605.2|6617.8|6605.6|6615.2|6601.7|3
1626825680000|2021-07-21 00:01:20|6617.2|6602.2|6615.6|6600.6|6617.2|6602.2|6615.6|6600.6|7
1626825690000|2021-07-21 00:01:30|6616.2|6601.2|6616.4|6601.4|6616.4|6601.4|6614.2|6599.2|3
1626825700000|2021-07-21 00:01:40|6616|6601|6608.1|6598.1|6616.4|6603.6|6597.8|6591.8|4
1626825710000|2021-07-21 00:01:50|6608.7|6598.7|6607.6|6601.6|6609.1|6601.6|6607.6|6598.7|4
1626825720000|2021-07-21 00:02:00|6597.8|6591.8|6593.9|6587.9|6597.8|6591.8|6593.9|6587.9|17
1626825730000|2021-07-21 00:02:10|6594.3|6588.3|6595.6|6580.6|6597.8|6588.3|6593|6580.6|1
1626825740000|2021-07-21 00:02:20|6595.7|6580.7|6595|6585|6597.4|6585.5|6594.6|6580.7|0
1626825750000|2021-07-21 00:02:30|6596.9|6581.9|6597.7|6587.7|6597.7|6587.7|6595.8|6581.9|1
1626825760000|2021-07-21 00:02:40|6595.8|6589.8|6595.4|6589.4|6596.2|6590.2|6595.4|6589.4|0
1626825770000|2021-07-21 00:02:50|6597.9|6582.9|6593.7|6583.7|6597.9|6585.2|6592.8|6580.1|0
1626825780000|2021-07-21 00:03:00|6593.2|6583.2|6589.8|6583.8|6593.2|6585.6|6589.5|6583.2|2
1626825790000|2021-07-21 00:03:10|6590.2|6584.2|6589.3|6583.3|6590.2|6584.2|6589.3|6583.3|2
1626825800000|2021-07-21 00:03:20|6588.4|6582.4|6588.3|6582.3|6588.4|6582.4|6587.3|6581.3|3
1626825810000|2021-07-21 00:03:30|6588.8|6582.8|6588.3|6582.3|6588.8|6582.8|6588.3|6582.3|0
1626825820000|2021-07-21 00:03:40|6587.9|6581.9|6591.9|6585.9|6591.9|6585.9|6587.9|6581.9|0
1626825830000|2021-07-21 00:03:50|6591.8|6585.8|6591.4|6585.4|6591.8|6585.8|6591.4|6585.4|0
1626825840000|2021-07-21 00:04:00|6592.9|6582.9|6586.1|6580.1|6592.9|6583.8|6586.1|6580.1|1
1626825850000|2021-07-21 00:04:10|6586|6580|6586.2|6580.2|6586.2|6580.2|6586|6580|0
1626825860000|2021-07-21 00:04:20|6585.3|6579.3|6585.3|6579.3|6585.3|6579.3|6585.3|6579.3|25
1626825870000|2021-07-21 00:04:30|6584.7|6578.7|6585.3|6579.3|6585.3|6579.3|6584.7|6578.7|0
1626825880000|2021-07-21 00:04:40|6586.1|6580.1|6586.2|6580.2|6586.6|6580.6|6586.1|6580.1|0
1626825890000|2021-07-21 00:04:50|6586.7|6580.7|6586.3|6580.3|6586.7|6580.7|6586.2|6580.2|1
1626825900000|2021-07-21 00:05:00|6587.2|6581.2|6587.2|6581.2|6587.2|6581.2|6587.1|6581.1|0
1626825910000|2021-07-21 00:05:10|6587.1|6581.1|6587.2|6581.2|6587.2|6581.2|6587.1|6581.1|0
1626825920000|2021-07-21 00:05:20|6587.1|6581.1|6587.1|6581.1|6587.1|6581.1|6587|6581|0
1626825930000|2021-07-21 00:05:30|6587.2|6581.2|6587.1|6581.1|6587.2|6581.2|6587|6581|0
1626825940000|2021-07-21 00:05:40|6587|6581|6587|6581|6587.1|6581.1|6587|6581|0
1626825950000|2021-07-21 00:05:50|6586.9|6580.9|6587.1|6581.1|6587.1|6581.1|6586.6|6580.6|2
1626825960000|2021-07-21 00:06:00|6586.6|6580.6|6587.7|6581.7|6587.7|6581.7|6586.6|6580.6|1
1626825970000|2021-07-21 00:06:10|6589.2|6583.2|6593.6|6587.6|6593.6|6587.6|6589.2|6583.2|5
1626825980000|2021-07-21 00:06:20|6593.2|6587.2|6591.7|6585.7|6593.2|6587.2|6591.7|6585.7|4
1626825990000|2021-07-21 00:06:30|6592.6|6586.6|6587.9|6577.9|6592.6|6586.6|6586.2|6577.9|2
1626826000000|2021-07-21 00:06:40|6585.3|6579.3|6584.9|6578.9|6585.3|6579.3|6584.9|6578.9|0
1626826010000|2021-07-21 00:06:50|6584.7|6578.7|6584.4|6578.4|6584.7|6578.7|6584|6578|0
1626826020000|2021-07-21 00:07:00|6584.5|6578.5|6584.8|6578.8|6584.8|6578.8|6584.5|6578.5|0
1626826030000|2021-07-21 00:07:10|6584.9|6578.9|6584.9|6578.9|6585.3|6579.3|6584.9|6578.9|0
1626826040000|2021-07-21 00:07:20|6588.8|6578.8|6588.7|6578.7|6588.8|6578.8|6588.7|6578.7|0
1626826050000|2021-07-21 00:07:30|6586.2|6580.2|6586.2|6580.2|6586.2|6580.2|6586.2|6580.2|0
1626826060000|2021-07-21 00:07:40|6584.2|6578.2|6582.3|6576.3|6584.2|6578.2|6582.3|6576.3|33
1626826070000|2021-07-21 00:07:50|6581.9|6575.9|6581.8|6575.8|6581.9|6575.9|6581.4|6575.4|0
1626826080000|2021-07-21 00:08:00|6581.7|6575.7|6581.3|6575.3|6581.7|6575.7|6581.3|6575.3|0
1626826090000|2021-07-21 00:08:10|6580.8|6574.8|6580.8|6574.8|6580.8|6574.8|6580.8|6574.8|0
1626826100000|2021-07-21 00:08:20|6580.9|6574.9|6581.3|6575.3|6581.3|6575.3|6580.9|6574.9|0
1626826110000|2021-07-21 00:08:30|6581.5|6575.5|6582.2|6576.2|6582.8|6576.8|6581.5|6575.5|0
1626826120000|2021-07-21 00:08:40|6581.3|6575.3|6576.3|6570.3|6581.3|6575.3|6576.3|6570.3|3
1626826130000|2021-07-21 00:08:50|6576.2|6570.2|6570.2|6564.2|6576.2|6570.2|6570.2|6562.3|1
1626826140000|2021-07-21 00:09:00|6569.7|6563.7|6567.3|6561.3|6569.7|6563.7|6567.3|6559.3|0
1626826150000|2021-07-21 00:09:10|6566.8|6560.8|6565.6|6559.6|6566.8|6560.8|6564.7|6558.7|0
1626826160000|2021-07-21 00:09:20|6565.5|6559.5|6565.5|6559.5|6566|6560|6565.5|6559.5|0
1626826170000|2021-07-21 00:09:30|6565|6559|6561.8|6555.8|6565|6559|6561.8|6555.8|6
1626826180000|2021-07-21 00:09:40|6561.7|6555.7|6561.9|6555.9|6562.4|6556.4|6560.8|6554.8|0
1626826190000|2021-07-21 00:09:50|6563.3|6553.3|6557|6551|6563.3|6553.3|6556.5|6550.5|0
1626826200000|2021-07-21 00:10:00|6559.4|6553.4|6559.1|6553.1|6559.4|6553.4|6559.1|6553.1|0
1626826210000|2021-07-21 00:10:10|6561.7|6551.7|6561.8|6555.8|6562.9|6555.8|6560|6551.7|0
1626826220000|2021-07-21 00:10:20|6561|6555|6562.1|6552.1|6562.1|6555|6561|6552.1|1
1626826230000|2021-07-21 00:10:30|6562.5|6552.5|6561.4|6555.4|6563.3|6555.4|6560.2|6552.5|0
1626826240000|2021-07-21 00:10:40|6564.7|6554.7|6563.9|6553.9|6564.7|6556.8|6562.8|6553.9|0
1626826250000|2021-07-21 00:10:50|6562.9|6552.9|6562.5|6552.5|6562.9|6552.9|6562.5|6552.5|0
1626826260000|2021-07-21 00:11:00|6562.9|6552.9|6561.8|6555.8|6563.9|6555.8|6561.4|6552.9|0
1626826270000|2021-07-21 00:11:10|6562.5|6552.5|6559.6|6553.6|6562.5|6554.5|6558.8|6552.5|0
1626826280000|2021-07-21 00:11:20|6561.1|6551.1|6559.2|6553.2|6561.5|6553.6|6559.1|6551.1|0
1626826290000|2021-07-21 00:11:30|6558.9|6552.9|6556.8|6550.8|6558.9|6552.9|6556.8|6550.8|0
1626826300000|2021-07-21 00:11:40|6557.2|6551.2|6558.9|6552.9|6558.9|6552.9|6557.1|6551.1|1
1626826310000|2021-07-21 00:11:50|6559.7|6553.7|6560.4|6554.4|6560.9|6554.9|6559.7|6553.7|1
1626826320000|2021-07-21 00:12:00|6560|6554|6558.7|6552.7|6560|6554|6557.7|6551.7|2
1626826330000|2021-07-21 00:12:10|6559|6553|6558.6|6552.6|6559.5|6553.5|6558.6|6552.6|1
1626826340000|2021-07-21 00:12:20|6559.1|6553.1|6559.5|6553.5|6559.5|6553.5|6559|6553|0
1626826350000|2021-07-21 00:12:30|6559|6553|6559.9|6553.9|6560|6554|6559|6553|1
1626826360000|2021-07-21 00:12:40|6559.8|6553.8|6559.9|6553.9|6560.7|6554.7|6559.8|6553.8|0
1626826370000|2021-07-21 00:12:50|6560.4|6554.4|6559.5|6553.5|6560.9|6554.9|6559.4|6553.4|0
1626826380000|2021-07-21 00:13:00|6559.8|6553.8|6559.1|6553.1|6559.9|6553.9|6559|6553|0
1626826390000|2021-07-21 00:13:10|6559.4|6553.4|6558.5|6552.5|6559.4|6553.4|6557.7|6551.7|0
1626826400000|2021-07-21 00:13:20|6559.4|6553.4|6559.6|6553.6|6560|6554|6559.4|6553.4|1
1626826410000|2021-07-21 00:13:30|6556.4|6550.4|6554.6|6548.6|6556.4|6550.4|6554.6|6548.6|3
1626826420000|2021-07-21 00:13:40|6554.5|6548.5|6555|6549|6555|6549|6554|6548|0
1626826430000|2021-07-21 00:13:50|6555.4|6549.4|6555.8|6549.8|6555.8|6549.8|6555.4|6549.4|0
1626826440000|2021-07-21 00:14:00|6555.4|6549.4|6554.5|6548.5|6555.8|6549.8|6554.5|6548.5|0
1626826450000|2021-07-21 00:14:10|6554.6|6548.6|6558.4|6552.4|6560.9|6552.8|6554.6|6548.6|0
1626826460000|2021-07-21 00:14:20|6559.9|6549.9|6557.8|6551.8|6559.9|6552.8|6557.8|6549.9|0
1626826470000|2021-07-21 00:14:30|6555|6549|6555.5|6549.5|6555.5|6549.5|6555|6549|0
1626826480000|2021-07-21 00:14:40|6555.1|6549.1|6555.1|6549.1|6555.1|6549.1|6555.1|6549.1|0
1626826490000|2021-07-21 00:14:50|6556|6550|6556|6550|6556|6550|6556|6550|0
1626826500000|2021-07-21 00:15:00|6556.4|6550.4|6558.3|6552.3|6558.5|6552.3|6556.4|6548.5|0
1626826510000|2021-07-21 00:15:10|6557.9|6551.9|6558.3|6552.3|6558.3|6552.3|6557.9|6551.9|0
1626826530000|2021-07-21 00:15:30|6558.8|6552.8|6557.8|6551.8|6558.8|6552.8|6557.8|6551.8|0
1626826540000|2021-07-21 00:15:40|6558.3|6552.3|6565.4|6559.4|6565.4|6559.4|6558.3|6552.3|0
1626826550000|2021-07-21 00:15:50|6565.8|6559.8|6562.3|6556.3|6566.9|6559.8|6561.4|6555.4|0
1626826560000|2021-07-21 00:16:00|6562.8|6556.8|6562.2|6556.2|6562.8|6556.8|6561.8|6555.8|0
1626826570000|2021-07-21 00:16:10|6562.3|6556.3|6561|6555|6563.2|6557.2|6561|6555|0
1626826580000|2021-07-21 00:16:20|6560.1|6554.1|6558.3|6552.3|6560.1|6554.1|6557.8|6551.8|0
1626826590000|2021-07-21 00:16:30|6559.2|6553.2|6563|6557|6563|6557|6559.2|6553.2|0
1626826600000|2021-07-21 00:16:40|6566.9|6556.9|6564.5|6558.5|6566.9|6558.5|6564.3|6556.5|0
1626826610000|2021-07-21 00:16:50|6564.6|6558.6|6566.2|6560.2|6566.3|6560.3|6564.6|6558.6|0
1626826620000|2021-07-21 00:17:00|6565.4|6559.4|6566.7|6560.7|6566.7|6560.7|6563.6|6555.5|0
1626826630000|2021-07-21 00:17:10|6566.4|6560.4|6565.9|6559.9|6567.9|6561.8|6565.9|6557.9|0
1626826640000|2021-07-21 00:17:20|6566|6560|6566|6560|6567.3|6560.1|6563.3|6557.3|0
1626826650000|2021-07-21 00:17:30|6565.2|6559.2|6566.6|6560.6|6566.6|6560.6|6564.8|6558.8|0
1626826660000|2021-07-21 00:17:40|6568.6|6562.6|6569.2|6563.2|6571.8|6565.8|6568.6|6562.6|0
1626826670000|2021-07-21 00:17:50|6569.3|6563.3|6565.9|6559.9|6569.7|6563.7|6565.7|6558.7|0
1626826680000|2021-07-21 00:18:00|6566.7|6560.7|6570.2|6564.2|6571|6565|6565.2|6558.1|0
1626826690000|2021-07-21 00:18:10|6569.8|6563.8|6573.6|6567.6|6574.2|6568.2|6569.8|6562.3|0
1626826700000|2021-07-21 00:18:20|6573.2|6567.2|6565.8|6559.8|6573.2|6567.2|6565.8|6559.6|0
1626826710000|2021-07-21 00:18:30|6565.9|6559.9|6569.3|6559.3|6571.3|6564.3|6565.9|6559.3|0
1626826720000|2021-07-21 00:18:40|6567.8|6561.8|6568.9|6558.9|6569|6563|6567.4|6558.9|0
1626826730000|2021-07-21 00:18:50|6568.2|6562.2|6562.9|6556.9|6570.1|6562.2|6562.7|6556.7|0
1626826740000|2021-07-21 00:19:00|6564.3|6558.3|6561.4|6555.4|6564.8|6558.8|6561.4|6555.4|0
1626826750000|2021-07-21 00:19:10|6562.7|6556.7|6561.4|6555.4|6562.7|6556.7|6561.4|6555.4|0
1626826760000|2021-07-21 00:19:20|6561.3|6555.3|6562.7|6556.7|6562.7|6556.7|6561.3|6555.3|0
1626826770000|2021-07-21 00:19:30|6563.8|6557.8|6565.7|6555.7|6565.7|6558.2|6563.8|6555.7|0
1626826780000|2021-07-21 00:19:40|6565.3|6555.3|6564.2|6558.2|6565.7|6559.2|6563.4|6555.3|0
1626826790000|2021-07-21 00:19:50|6563.6|6557.6|6564.2|6558.2|6564.3|6558.3|6563.6|6557.6|0
1626826800000|2021-07-21 00:20:00|6564.3|6558.3|6564.3|6558.3|6564.3|6558.3|6564.3|6558.3|0
1626826810000|2021-07-21 00:20:10|6564.2|6558.2|6561.8|6555.8|6564.2|6558.2|6561.8|6555.8|0
1626826820000|2021-07-21 00:20:20|6561.7|6555.7|6561.3|6555.3|6561.7|6555.7|6561.3|6555.3|0
1626826830000|2021-07-21 00:20:30|6561.8|6555.8|6561.8|6555.8|6561.8|6555.8|6561.8|6555.8|0
1626826860000|2021-07-21 00:21:00|6561.4|6555.4|6561.3|6555.3|6561.4|6555.4|6561.3|6555.3|0
1626826870000|2021-07-21 00:21:10|6560.8|6554.8|6560.8|6554.8|6560.8|6554.8|6560.8|6554.8|0
1626826880000|2021-07-21 00:21:20|6559.5|6553.5|6559.3|6553.3|6559.5|6553.5|6559.3|6553.3|1
1626826890000|2021-07-21 00:21:30|6559.2|6553.2|6556.2|6550.2|6559.2|6553.2|6552.7|6546.7|2
1626826900000|2021-07-21 00:21:40|6555.7|6549.7|6555.7|6549.7|6555.7|6549.7|6555.7|6549.7|0
1626826910000|2021-07-21 00:21:50|6556.2|6550.2|6555.7|6549.7|6556.2|6550.2|6554.2|6548.2|0
1626826920000|2021-07-21 00:22:00|6555.4|6549.4|6552.6|6546.6|6555.4|6549.4|6552.2|6546.2|0
1626826930000|2021-07-21 00:22:10|6552.7|6546.7|6553.2|6547.2|6553.2|6547.2|6552.7|6546.7|0
1626826940000|2021-07-21 00:22:20|6553.3|6547.3|6553.2|6547.2|6553.3|6547.3|6553.2|6547.2|0
1626826950000|2021-07-21 00:22:30|6553.3|6547.3|6553.2|6547.2|6553.3|6547.3|6553.2|6547.2|0
1626826960000|2021-07-21 00:22:40|6552.8|6546.8|6552.8|6546.8|6552.8|6546.8|6552.3|6546.3|0
1626826970000|2021-07-21 00:22:50|6552.7|6546.7|6552.3|6546.3|6552.7|6546.7|6552.3|6546.3|0
1626826980000|2021-07-21 00:23:00|6552.5|6546.5|6552.2|6546.2|6556.2|6548.1|6552.2|6546.2|0
1626826990000|2021-07-21 00:23:10|6552.3|6546.3|6552.6|6546.6|6552.7|6546.7|6552.3|6546.3|0
1626827000000|2021-07-21 00:23:20|6553.2|6543.2|6547.9|6541.9|6553.2|6544.7|6547.9|6541.9|1
1626827010000|2021-07-21 00:23:30|6549.1|6543.1|6549.2|6543.2|6549.2|6543.2|6549.1|6543.1|0
1626827020000|2021-07-21 00:23:40|6549.7|6543.7|6549.7|6543.7|6549.7|6543.7|6549.7|6543.7|0
1626827030000|2021-07-21 00:23:50|6550.1|6544.1|6550.7|6544.7|6550.7|6544.7|6550.1|6544.1|0
1626827040000|2021-07-21 00:24:00|6550.6|6544.6|6550.8|6544.8|6550.8|6544.8|6550.3|6544.3|0
1626827050000|2021-07-21 00:24:10|6551.3|6545.3|6551.7|6545.7|6551.8|6545.8|6551.3|6545.3|0
1626827060000|2021-07-21 00:24:20|6551.8|6545.8|6554.7|6548.7|6554.8|6548.8|6551.8|6545.8|0
1626827070000|2021-07-21 00:24:30|6556.6|6546.6|6552.8|6546.8|6556.6|6548.3|6552.8|6546.2|0
1626827080000|2021-07-21 00:24:40|6553.3|6547.3|6554.8|6548.8|6555|6548.8|6552.8|6545|0
1626827090000|2021-07-21 00:24:50|6554.7|6548.7|6554.6|6548.6|6554.7|6548.7|6553.8|6547.8|0
1626827100000|2021-07-21 00:25:00|6554.2|6548.2|6553.3|6547.3|6554.2|6548.2|6552.9|6546.9|0
1626827110000|2021-07-21 00:25:10|6553.8|6547.8|6553.9|6547.9|6554.8|6548.8|6553.8|6547.8|0
1626827120000|2021-07-21 00:25:20|6553.4|6547.4|6553|6547|6553.4|6547.4|6553|6547|0
1626827130000|2021-07-21 00:25:30|6553.9|6547.9|6553.9|6547.9|6553.9|6547.9|6553.9|6547.9|0
1626827140000|2021-07-21 00:25:40|6553.7|6547.7|6552.9|6546.9|6553.7|6547.7|6552.9|6546.9|0
1626827160000|2021-07-21 00:26:00|6552.7|6546.7|6552.7|6546.7|6552.7|6546.7|6552.7|6546.7|1
1626827170000|2021-07-21 00:26:10|6551.9|6545.9|6554.5|6548.5|6554.5|6548.5|6551.9|6545.9|7
1626827180000|2021-07-21 00:26:20|6555|6549|6555|6549|6555|6549|6555|6549|0
1626827200000|2021-07-21 00:26:40|6554.9|6548.9|6549.7|6543.7|6554.9|6548.9|6549.7|6543.7|1
1626827210000|2021-07-21 00:26:50|6551.6|6541.6|6548.7|6542.7|6551.6|6543.6|6548.7|6541.6|0
1626827220000|2021-07-21 00:27:00|6548.8|6542.8|6549.4|6543.4|6552.7|6545.3|6548.8|6541.8|7
1626827230000|2021-07-21 00:27:10|6549.2|6543.2|6549.5|6543.5|6549.5|6543.5|6548.4|6542.4|0
1626827240000|2021-07-21 00:27:20|6549.1|6543.1|6547|6541|6549.1|6543.1|6546.6|6540.6|0
1626827250000|2021-07-21 00:27:30|6547.5|6541.5|6541.1|6535.1|6547.5|6541.5|6541.1|6535.1|9
1626827260000|2021-07-21 00:27:40|6541.5|6535.5|6546.4|6540.4|6546.4|6540.4|6541.5|6535.5|1
1626827270000|2021-07-21 00:27:50|6546|6540|6544.4|6538.4|6546|6540|6544.4|6538.4|0
1626827280000|2021-07-21 00:28:00|6546.2|6540.2|6546.4|6540.4|6546.4|6540.4|6546.2|6540.2|0
1626827290000|2021-07-21 00:28:10|6546.5|6540.5|6545.1|6539.1|6546.5|6540.5|6544.1|6538.1|0
1626827300000|2021-07-21 00:28:20|6545.5|6539.5|6544.5|6538.5|6545.5|6539.5|6544.5|6538.5|0
1626827310000|2021-07-21 00:28:30|6544.1|6538.1|6543.9|6537.9|6544.1|6538.1|6543.9|6537.9|5
1626827330000|2021-07-21 00:28:50|6544|6538|6545.1|6539.1|6547|6539.9|6544|6537|1
1626827340000|2021-07-21 00:29:00|6545.6|6539.6|6545.6|6539.6|6545.6|6539.6|6545.6|6539.6|0
1626827360000|2021-07-21 00:29:20|6546.6|6540.6|6548.5|6542.5|6548.5|6542.5|6546.6|6540.6|0
1626827380000|2021-07-21 00:29:40|6548.7|6542.7|6552.4|6542.4|6552.4|6545|6548.7|6542|0
1626827390000|2021-07-21 00:29:50|6551.6|6541.6|6551.6|6541.6|6551.6|6541.6|6551.6|6541.6|0
1626827400000|2021-07-21 00:30:00|6550.1|6544.1|6549.6|6543.6|6550.1|6544.1|6549.6|6543.6|0
1626827410000|2021-07-21 00:30:10|6553|6547|6552.9|6546.9|6553|6547|6552.9|6546.9|0
1626827430000|2021-07-21 00:30:30|6553.2|6547.2|6556.5|6550.5|6556.5|6550.5|6553.2|6547.2|0
1626827440000|2021-07-21 00:30:40|6556.1|6550.1|6558|6548|6558|6551|6556.1|6547.6|0
1626827450000|2021-07-21 00:30:50|6557.6|6547.6|6562|6552|6562|6552|6555.1|6547.6|0
1626827460000|2021-07-21 00:31:00|6561|6555|6560.9|6554.9|6561|6555|6560.9|6554.9|0
1626827470000|2021-07-21 00:31:10|6560.5|6554.5|6564.6|6554.6|6564.6|6554.6|6560.5|6554|0
1626827490000|2021-07-21 00:31:30|6563.4|6553.4|6563.1|6553.1|6563.4|6553.4|6563.1|6553.1|0
1626827500000|2021-07-21 00:31:40|6562.7|6552.7|6557.5|6551.5|6562.7|6552.7|6557.5|6551.5|0
1626827510000|2021-07-21 00:31:50|6560.4|6550.4|6561.6|6551.6|6561.6|6552.4|6558.4|6550.4|0
1626827530000|2021-07-21 00:32:10|6562.1|6552.1|6562.1|6552.1|6562.1|6552.1|6562.1|6552.1|0
1626827540000|2021-07-21 00:32:20|6561.6|6551.6|6561.6|6551.6|6561.7|6551.7|6561.5|6551.5|0
1626827560000|2021-07-21 00:32:40|6562.1|6552.1|6561.5|6551.5|6562.1|6552.1|6561.5|6551.5|0
1626827570000|2021-07-21 00:32:50|6561.6|6551.6|6561.6|6551.6|6561.6|6553.9|6559.9|6551.6|0
1626827580000|2021-07-21 00:33:00|6559.5|6553.5|6561|6551|6561|6553.5|6559.1|6551|0
1626827590000|2021-07-21 00:33:10|6560.5|6550.5|6560.6|6550.6|6560.6|6552.4|6558.4|6550.5|0
1626827610000|2021-07-21 00:33:30|6560.5|6550.5|6560.5|6550.5|6560.5|6550.5|6560.5|6550.5|0
1626827620000|2021-07-21 00:33:40|6563.1|6548.1|6561.2|6551.2|6563.1|6551.2|6561.2|6548.1|0
1626827630000|2021-07-21 00:33:50|6562.1|6552.1|6564|6554|6565.1|6554|6562.1|6549.5|0
1626827640000|2021-07-21 00:34:00|6563.6|6553.6|6561.5|6551.5|6564.5|6556.1|6560.1|6549.5|0
1626827650000|2021-07-21 00:34:10|6561.6|6551.6|6562.6|6552.6|6563|6553|6561.6|6551.6|0
1626827660000|2021-07-21 00:34:20|6561.1|6555.1|6563.6|6553.6|6563.6|6555.1|6561.1|6552.6|0
1626827670000|2021-07-21 00:34:30|6564|6554|6562.1|6556.1|6564|6556.1|6562.1|6554|0
1626827680000|2021-07-21 00:34:40|6564|6554|6564|6554|6564|6554|6564|6554|0
1626827690000|2021-07-21 00:34:50|6563.1|6553.1|6562|6552|6563.1|6553.1|6562|6552|0
1626827700000|2021-07-21 00:35:00|6563.1|6553.1|6562.8|6552.8|6563.1|6553.1|6562.8|6552.8|0
1626827710000|2021-07-21 00:35:10|6562|6552|6562.5|6552.5|6564.9|6552.5|6562|6549.9|3
1626827720000|2021-07-21 00:35:20|6564.9|6549.9|6562.5|6552.5|6564.9|6552.5|6562.5|6549.9|0
1626827730000|2021-07-21 00:35:30|6562.4|6552.4|6559.9|6549.9|6563.9|6552.4|6559.9|6547.9|0
1626827740000|2021-07-21 00:35:40|6559.5|6549.5|6559|6549|6559.5|6549.5|6559|6549|0
1626827750000|2021-07-21 00:35:50|6556.9|6550.9|6559|6549|6559|6550.9|6556.9|6549|0
1626827760000|2021-07-21 00:36:00|6559.1|6549.1|6556.9|6550.9|6559.5|6551.3|6556.9|6549.1|0
1626827770000|2021-07-21 00:36:10|6557.9|6551.9|6557.9|6551.9|6557.9|6551.9|6557.9|6551.9|0
1626827790000|2021-07-21 00:36:30|6559.8|6549.8|6559.4|6549.4|6559.8|6549.8|6559.4|6549.4|0
1626827810000|2021-07-21 00:36:50|6557.9|6551.9|6559.8|6549.8|6559.8|6551.9|6557.9|6549.4|0
1626827820000|2021-07-21 00:37:00|6559.4|6549.4|6559.4|6549.4|6559.4|6549.4|6559.4|6549.4|0
1626827830000|2021-07-21 00:37:10|6560.4|6550.4|6558.5|6552.5|6560.4|6552.5|6558.5|6550.4|0
1626827840000|2021-07-21 00:37:20|6559.3|6553.3|6561.3|6551.3|6561.8|6553.4|6559.3|6550.9|0
1626827850000|2021-07-21 00:37:30|6562.2|6552.2|6562.4|6552.4|6562.4|6552.4|6562.2|6552.2|0
1626827860000|2021-07-21 00:37:40|6561.9|6551.9|6561.9|6551.9|6561.9|6551.9|6561.4|6551.4|0
1626827870000|2021-07-21 00:37:50|6561.5|6551.5|6560.4|6550.4|6561.5|6551.5|6560.4|6550.4|0
1626827880000|2021-07-21 00:38:00|6559.5|6549.5|6559.5|6549.5|6559.5|6549.5|6559.5|6549.5|0
1626827900000|2021-07-21 00:38:20|6559.4|6549.4|6559.4|6549.4|6559.4|6549.4|6559.4|6549.4|0
1626827910000|2021-07-21 00:38:30|6557.1|6551.1|6554.4|6548.4|6557.1|6551.1|6554.4|6548.4|0
1626827920000|2021-07-21 00:38:40|6551.9|6545.9|6552.4|6546.4|6552.4|6546.4|6551.9|6545.9|0
1626827930000|2021-07-21 00:38:50|6552.2|6546.2|6552.4|6546.4|6552.4|6546.4|6552.2|6546.2|0
1626827940000|2021-07-21 00:39:00|6552.3|6546.3|6548.9|6542.9|6552.3|6546.3|6548.9|6542.9|0
1626827960000|2021-07-21 00:39:20|6551.4|6541.4|6551.4|6541.4|6551.4|6541.4|6551.4|6541.4|0
1626827980000|2021-07-21 00:39:40|6551|6541|6551.5|6541.5|6551.5|6542.9|6548.9|6541|0
1626827990000|2021-07-21 00:39:50|6551.9|6541.9|6551.9|6541.9|6551.9|6541.9|6551.9|6541.9|0
1626828000000|2021-07-21 00:40:00|6550.1|6544.1|6550.1|6544.1|6550.1|6544.1|6550.1|6544.1|0
1626828010000|2021-07-21 00:40:10|6553|6543|6554.9|6544.9|6554.9|6545.9|6551|6543|0
1626828030000|2021-07-21 00:40:30|6555|6545|6555.9|6545.9|6555.9|6545.9|6555|6545|0
1626828040000|2021-07-21 00:40:40|6555.8|6545.8|6555.4|6545.4|6556.4|6546.4|6555.4|6545.4|0
1626828050000|2021-07-21 00:40:50|6555.8|6545.8|6555.8|6545.8|6555.8|6545.8|6555.8|6545.8|0
1626828060000|2021-07-21 00:41:00|6555.4|6545.4|6555.4|6545.4|6555.4|6545.4|6555.4|6545.4|0
1626828070000|2021-07-21 00:41:10|6556.3|6541.3|6556.3|6541.3|6556.3|6541.3|6556.3|6541.3|0
1626828080000|2021-07-21 00:41:20|6553.9|6543.9|6554.3|6544.3|6554.4|6544.4|6553.9|6543.9|0
1626828100000|2021-07-21 00:41:40|6554.9|6544.9|6554.9|6544.9|6554.9|6544.9|6554.9|6544.9|0
1626828120000|2021-07-21 00:42:00|6554.3|6544.3|6553.9|6543.9|6554.3|6544.3|6553.9|6543.9|0
1626828140000|2021-07-21 00:42:20|6554.4|6544.4|6554.9|6544.9|6555.3|6545.3|6554.4|6544.4|0
1626828150000|2021-07-21 00:42:30|6555.4|6545.4|6555.4|6545.4|6555.4|6545.4|6555.4|6545.4|0
1626828160000|2021-07-21 00:42:40|6555.9|6545.9|6555.4|6549.4|6555.9|6549.4|6555.4|6545.9|0
1626828170000|2021-07-21 00:42:50|6557.2|6547.2|6555.4|6545.4|6557.2|6547.2|6555.4|6545.4|0
1626828180000|2021-07-21 00:43:00|6555.8|6545.8|6556.8|6546.8|6556.8|6548.9|6554.3|6545.8|0
1626828190000|2021-07-21 00:43:10|6554.9|6548.9|6555.4|6549.4|6555.4|6549.4|6554.9|6548.9|0
1626828200000|2021-07-21 00:43:20|6555.3|6549.3|6555.3|6549.3|6555.3|6549.3|6555.3|6549.3|0
1626828210000|2021-07-21 00:43:30|6555.4|6549.4|6555.8|6549.8|6555.8|6549.8|6555.4|6549.4|0
1626828220000|2021-07-21 00:43:40|6555.9|6549.9|6562.3|6552.3|6562.4|6552.4|6555.8|6549.8|0
1626828230000|2021-07-21 00:43:50|6562.4|6552.4|6563.4|6553.4|6563.4|6553.4|6562.3|6552.3|1
1626828240000|2021-07-21 00:44:00|6563|6553|6559.2|6553.2|6563|6554.5|6559.2|6552.6|0
1626828250000|2021-07-21 00:44:10|6559.6|6553.6|6559.6|6553.6|6559.6|6553.6|6559.6|6553.6|0
1626828270000|2021-07-21 00:44:30|6559.1|6553.1|6559.1|6553.1|6559.1|6553.1|6559.1|6553.1|0
1626828310000|2021-07-21 00:45:10|6559|6553|6557|6547|6559|6553|6557|6547|1
1626828330000|2021-07-21 00:45:30|6555.2|6549.2|6555.2|6549.2|6555.2|6549.2|6555.2|6549.2|0
1626828340000|2021-07-21 00:45:40|6556.5|6550.5|6556.5|6550.5|6556.5|6550.5|6556.5|6550.5|0
1626828360000|2021-07-21 00:46:00|6556.1|6550.1|6556.1|6550.1|6556.1|6550.1|6556.1|6550.1|0
1626828370000|2021-07-21 00:46:10|6556.5|6550.5|6556.5|6550.5|6556.5|6550.5|6556.5|6550.5|0
1626828390000|2021-07-21 00:46:30|6556.4|6550.4|6555.1|6549.1|6556.4|6550.4|6555.1|6549.1|0
1626828400000|2021-07-21 00:46:40|6554.7|6548.7|6554.7|6548.7|6554.7|6548.7|6554.7|6548.7|0
1626828420000|2021-07-21 00:47:00|6555.6|6549.6|6555.6|6549.6|6555.6|6549.6|6555.6|6549.6|0
1626828500000|2021-07-21 00:48:20|6556|6550|6556|6550|6556|6550|6556|6550|0
1626828510000|2021-07-21 00:48:30|6555.6|6549.6|6554.2|6548.2|6555.6|6549.6|6554.2|6548.2|0
1626828530000|2021-07-21 00:48:50|6554.1|6548.1|6554.5|6548.5|6554.6|6548.6|6554.1|6548.1|0
1626828540000|2021-07-21 00:49:00|6554.1|6548.1|6554.1|6548.1|6554.6|6548.6|6554.1|6548.1|0
1626828550000|2021-07-21 00:49:10|6554.3|6548.3|6554.6|6548.6|6555.1|6549.1|6554.3|6548.3|0
1626828570000|2021-07-21 00:49:30|6554.1|6548.1|6554.1|6548.1|6554.1|6548.1|6554.1|6548.1|0
1626828640000|2021-07-21 00:50:40|6554.6|6548.6|6554.6|6548.6|6554.6|6548.6|6554.6|6548.6|0
1626828660000|2021-07-21 00:51:00|6554.1|6548.1|6554.1|6548.1|6554.1|6548.1|6554.1|6548.1|0
1626828690000|2021-07-21 00:51:30|6554|6548|6549|6543|6554|6548|6549|6541.2|1
1626828700000|2021-07-21 00:51:40|6549.1|6543.1|6549.1|6543.1|6549.1|6543.1|6549.1|6543.1|0
1626828720000|2021-07-21 00:52:00|6551.6|6541.6|6551.6|6541.6|6551.6|6541.6|6551.6|6541.6|0
1626828730000|2021-07-21 00:52:10|6550|6544|6555.5|6549.5|6556.8|6550.8|6550|6544|0
1626828780000|2021-07-21 00:53:00|6557|6547|6555.6|6545.6|6557|6548.5|6554.1|6545.5|0
1626828850000|2021-07-21 00:54:10|6556|6546|6557|6551|6557|6551|6553.5|6546|0
1626828860000|2021-07-21 00:54:20|6556.5|6550.5|6556.5|6550.5|6556.5|6550.5|6556.5|6550.5|0
1626828870000|2021-07-21 00:54:30|6556.4|6550.4|6556.4|6550.4|6556.4|6550.4|6556|6550|0
1626828880000|2021-07-21 00:54:40|6556|6550|6555.6|6549.6|6556|6550|6555.6|6549.6|0
1626828950000|2021-07-21 00:55:50|6555.1|6549.1|6555|6549|6555.1|6549.1|6554.5|6548.5|0
1626828960000|2021-07-21 00:56:00|6554.5|6548.5|6554.6|6548.6|6554.6|6548.6|6554.5|6548.5|0
1626828970000|2021-07-21 00:56:10|6555|6549|6555|6549|6555|6549|6555|6549|0
1626828980000|2021-07-21 00:56:20|6555.1|6549.1|6556.5|6550.5|6556.5|6550.5|6555.1|6549.1|0
1626828990000|2021-07-21 00:56:30|6556.9|6550.9|6556.4|6550.4|6556.9|6550.9|6556|6550|0
1626829020000|2021-07-21 00:57:00|6556|6550|6556|6550|6556|6550|6556|6550|0
1626829030000|2021-07-21 00:57:10|6557.9|6547.9|6557.5|6547.5|6557.9|6547.9|6557.5|6547.5|0
1626829050000|2021-07-21 00:57:30|6558.3|6548.3|6555.8|6549.8|6558.7|6549.8|6555.8|6547.9|0
1626829060000|2021-07-21 00:57:40|6556|6550|6557.7|6551.7|6557.7|6551.7|6556|6550|0
1626829070000|2021-07-21 00:57:50|6559.7|6553.7|6564.9|6554.9|6565.9|6555.9|6559.7|6553.7|0
1626829080000|2021-07-21 00:58:00|6564.8|6558.8|6564.9|6554.9|6565.9|6558.8|6563.4|6554.5|0
1626829110000|2021-07-21 00:58:30|6562.8|6556.8|6561.4|6555.4|6562.8|6556.8|6561.4|6555.4|0
1626829130000|2021-07-21 00:58:50|6563.9|6553.9|6564.3|6554.3|6564.3|6554.3|6563.9|6553.9|0
1626829140000|2021-07-21 00:59:00|6562.4|6556.4|6561.3|6555.3|6562.4|6556.4|6561.3|6555.3|0
1626829160000|2021-07-21 00:59:20|6561.8|6555.8|6561.3|6555.3|6561.8|6555.8|6561.3|6555.3|0
1626829170000|2021-07-21 00:59:30|6561.7|6555.7|6561.8|6555.8|6561.8|6555.8|6561.3|6555.3|0
1626829180000|2021-07-21 00:59:40|6563.3|6557.3|6565.9|6555.9|6566.3|6557.3|6563.3|6555.9|0
1626829190000|2021-07-21 00:59:50|6564|6558|6565.4|6559.4|6567.3|6559.9|6564|6556.9|0
1626829200000|2021-07-21 01:00:00|6565|6559|6569.4|6559.4|6573.3|6563.4|6565|6556.9|0
1626829210000|2021-07-21 01:00:10|6567.6|6561.6|6571.5|6561.5|6571.5|6562.5|6567.6|6560.5|0
1626829220000|2021-07-21 01:00:20|6567.5|6561.3|6566.9|6556.9|6568.5|6561.3|6565|6556.9|0
1626829230000|2021-07-21 01:00:30|6566.4|6556.4|6566.5|6556.5|6567|6557|6566.4|6556.4|0
1626829240000|2021-07-21 01:00:40|6565|6559|6564.9|6554.9|6565.7|6559|6562.4|6554.9|0
1626829250000|2021-07-21 01:00:50|6565.3|6555.3|6562.8|6556.8|6565.8|6556.8|6562|6554.9|0
1626829260000|2021-07-21 01:01:00|6564.9|6554.9|6560.5|6554.5|6565.3|6557.2|6560.5|6554.5|0
1626829270000|2021-07-21 01:01:10|6562.9|6552.9|6565.8|6555.8|6568.8|6556.8|6562.8|6552.9|0
1626829280000|2021-07-21 01:01:20|6565.3|6555.3|6560.4|6554.4|6566.8|6555.3|6560.4|6551.4|0
1626829290000|2021-07-21 01:01:30|6562.5|6552.5|6564.9|6554.9|6568.4|6555|6560.8|6551|0
1626829300000|2021-07-21 01:01:40|6562.8|6556.8|6566.9|6556.9|6569.3|6559.8|6562.8|6553|0
1626829310000|2021-07-21 01:01:50|6564.4|6558.4|6566.9|6556.9|6566.9|6558.4|6564|6556.9|0
1626829320000|2021-07-21 01:02:00|6564.4|6558.4|6564.4|6558.4|6566.9|6558.4|6563.9|6556.1|0
1626829330000|2021-07-21 01:02:10|6564|6558|6569.4|6559.4|6569.4|6559.4|6564|6556.3|0
1626829340000|2021-07-21 01:02:20|6569.3|6559.3|6566.9|6556.9|6569.3|6559.8|6564.8|6556.9|0
1626829350000|2021-07-21 01:02:30|6564.8|6558.8|6563.9|6557.9|6566.9|6558.8|6563.9|6556.9|0
1626829360000|2021-07-21 01:02:40|6566.9|6556.9|6561.9|6555.9|6566.9|6556.9|6561.9|6555.7|0
1626829370000|2021-07-21 01:02:50|6561.8|6555.8|6562.9|6552.9|6564|6555.8|6559.4|6552.9|0
1626829380000|2021-07-21 01:03:00|6561|6555|6560.4|6554.4|6563.5|6555|6559.4|6551.6|0
1626829390000|2021-07-21 01:03:10|6562.9|6552.9|6563.9|6553.9|6566.4|6556|6561.6|6551.4|0
1626829400000|2021-07-21 01:03:20|6563.5|6553.5|6563.4|6557.4|6565.5|6557.4|6561.4|6553.5|0
1626829410000|2021-07-21 01:03:30|6563|6557|6562|6556|6563|6557|6562|6556|0
1626829420000|2021-07-21 01:03:40|6564.1|6554.1|6566.1|6556.1|6566.1|6556.1|6564.1|6554.1|0
1626829430000|2021-07-21 01:03:50|6566.3|6556.3|6565.5|6555.5|6567|6558.4|6562.6|6555.5|0
1626829440000|2021-07-21 01:04:00|6563|6557|6562.6|6556.6|6566|6557|6562|6554.1|0
1626829450000|2021-07-21 01:04:10|6563|6557|6564|6558|6565.5|6558|6562.6|6554.5|0
1626829460000|2021-07-21 01:04:20|6566.1|6556.1|6567.5|6557.5|6567.5|6558|6564|6556.1|0
1626829470000|2021-07-21 01:04:30|6565.6|6559.6|6566|6560|6566|6560|6565.6|6559.6|0
1626829480000|2021-07-21 01:04:40|6567.9|6557.9|6566.5|6556.5|6567.9|6558|6564|6556.2|0
1626829490000|2021-07-21 01:04:50|6567|6557|6566.5|6556.5|6567|6557|6566.4|6556.4|0
1626829500000|2021-07-21 01:05:00|6567|6557|6565.9|6555.9|6567.5|6558.6|6564.6|6555.9|0
1626829510000|2021-07-21 01:05:10|6564|6558|6563.4|6557.4|6566.9|6558|6563.4|6555.9|0
1626829520000|2021-07-21 01:05:20|6565.6|6555.6|6566.4|6560.4|6566.5|6560.4|6565.6|6555.6|0
1626829530000|2021-07-21 01:05:30|6566|6560|6564.4|6558.4|6567.9|6560|6564.4|6556.5|0
1626829540000|2021-07-21 01:05:40|6563.9|6557.9|6566.9|6556.9|6566.9|6559.4|6563.9|6556.9|0
1626829550000|2021-07-21 01:05:50|6565|6559|6572.4|6566.4|6573.4|6567.4|6564.4|6556.5|1
1626829560000|2021-07-21 01:06:00|6571.7|6565.7|6567.6|6561.6|6572.3|6566.3|6567.6|6561.6|1
1626829570000|2021-07-21 01:06:10|6567.9|6561.9|6564.6|6558.6|6570|6561.9|6564.6|6554.6|5
1626829580000|2021-07-21 01:06:20|6564.2|6558.2|6567.1|6557.1|6567.1|6558.6|6563.6|6556.7|0
1626829590000|2021-07-21 01:06:30|6565|6559|6567.1|6557.1|6567.1|6559.1|6564.1|6557.1|0
1626829600000|2021-07-21 01:06:40|6565|6559|6564.6|6558.6|6565|6559|6564.6|6558.6|0
1626829610000|2021-07-21 01:06:50|6564.1|6558.1|6563.1|6557.1|6564.1|6558.1|6563.1|6557.1|0
1626829620000|2021-07-21 01:07:00|6562.6|6556.6|6563.4|6553.4|6563.4|6556.6|6561.4|6553.3|1
1626829630000|2021-07-21 01:07:10|6562.9|6552.9|6563.4|6553.4|6563.9|6555.6|6561|6552.9|0
1626829640000|2021-07-21 01:07:20|6564|6554|6567|6557|6567|6557|6562.6|6554|0
1626829650000|2021-07-21 01:07:30|6566.9|6556.9|6566.4|6556.4|6566.9|6556.9|6566.4|6556.4|0
1626829660000|2021-07-21 01:07:40|6566|6556|6562|6556|6566|6556|6562|6554.5|0
1626829670000|2021-07-21 01:07:50|6563.9|6553.9|6561|6555|6563.9|6555.9|6561|6553.9|0
1626829680000|2021-07-21 01:08:00|6562.9|6552.9|6564.6|6554.6|6564.6|6554.6|6560.4|6552.9|0
1626829690000|2021-07-21 01:08:10|6565|6555|6561|6555|6565|6556|6561|6555|0
1626829700000|2021-07-21 01:08:20|6562.5|6552.5|6563.4|6553.4|6566.9|6557|6560.4|6552.5|0
1626829710000|2021-07-21 01:08:30|6563.5|6553.5|6562|6552|6563.5|6553.5|6557.4|6549.5|0
1626829720000|2021-07-21 01:08:40|6562.1|6552.1|6558.2|6552.2|6563.5|6555.4|6558.2|6552.1|0
1626829730000|2021-07-21 01:08:50|6559|6553|6559.9|6553.9|6562.9|6555|6559|6551.1|0
1626829740000|2021-07-21 01:09:00|6559.4|6553.4|6559.1|6549.1|6559.9|6553.9|6556.6|6549.1|0
1626829750000|2021-07-21 01:09:10|6556.6|6550.6|6559.5|6549.5|6559.5|6550.6|6556.2|6548|0
1626829760000|2021-07-21 01:09:20|6557.4|6551.4|6560|6550|6562|6555.4|6557.4|6549.5|0
1626829770000|2021-07-21 01:09:30|6560.1|6550.1|6557.5|6547.5|6560.1|6551.4|6557.4|6547.5|0
1626829780000|2021-07-21 01:09:40|6557.1|6547.1|6560.5|6550.5|6561.4|6550.5|6555|6546.4|0
1626829790000|2021-07-21 01:09:50|6560.6|6550.6|6560.4|6554.4|6561.5|6554.4|6559.6|6549.6|0
1626829800000|2021-07-21 01:10:00|6558.8|6552.8|6558.4|6548.4|6559.9|6552.8|6557.7|6547.7|0
1626829810000|2021-07-21 01:10:10|6557.9|6547.9|6558|6548|6558|6548|6557.5|6547.5|0
1626829820000|2021-07-21 01:10:20|6558.1|6548.1|6558.5|6548.5|6559.5|6551|6557|6547.5|0
1626829830000|2021-07-21 01:10:30|6555.6|6549.6|6557.5|6547.5|6558.4|6549.6|6555.6|6547.5|0
1626829840000|2021-07-21 01:10:40|6557.7|6547.7|6559.5|6549.5|6559.5|6552.4|6557.6|6547.7|0
1626829850000|2021-07-21 01:10:50|6557.4|6551.4|6559.5|6549.5|6559.5|6551.4|6557.4|6547.6|0
1626829860000|2021-07-21 01:11:00|6559.4|6549.4|6559.5|6549.5|6559.5|6551.2|6557.2|6549.4|0
1626829870000|2021-07-21 01:11:10|6559.1|6549.1|6557.5|6547.5|6559.1|6549.6|6555|6547|0
1626829880000|2021-07-21 01:11:20|6555.6|6549.6|6559.9|6549.9|6560|6550|6555.6|6549.6|0
1626829890000|2021-07-21 01:11:30|6559.5|6549.5|6559|6549|6562|6551.2|6557.2|6547|0
1626829910000|2021-07-21 01:11:50|6559.9|6549.9|6560|6550|6560|6550|6559.9|6549.9|0
1626829920000|2021-07-21 01:12:00|6562.4|6547.4|6559|6549|6562.4|6549.9|6559|6547.4|0
1626829930000|2021-07-21 01:12:10|6561.4|6546.4|6559.5|6549.5|6561.4|6549.5|6558.5|6546.4|0
1626829950000|2021-07-21 01:12:30|6557.6|6551.6|6562|6552|6563.2|6552|6557.6|6548.2|0
1626829960000|2021-07-21 01:12:40|6561.6|6551.6|6562|6552|6564.4|6552|6561.6|6549.4|0
1626829970000|2021-07-21 01:12:50|6564.4|6549.4|6563|6548|6564.4|6554.4|6560|6548|0
1626829980000|2021-07-21 01:13:00|6560.4|6550.4|6560|6550|6562|6550.4|6559.6|6547|0
1626830000000|2021-07-21 01:13:20|6559|6549|6559|6549|6559|6549|6559|6549|0
1626830030000|2021-07-21 01:13:50|6558.9|6548.9|6558.8|6548.8|6558.9|6548.9|6558.8|6548.8|0
1626830040000|2021-07-21 01:14:00|6558|6548|6558|6548|6558.5|6548.5|6558|6548|0
1626830090000|2021-07-21 01:14:50|6556.7|6550.7|6560|6550|6560.1|6550.7|6556.7|6550|0
1626830100000|2021-07-21 01:15:00|6559.5|6549.5|6559|6549|6560|6550|6559|6549|0
1626830110000|2021-07-21 01:15:10|6559.5|6549.5|6560.5|6550.5|6560.5|6550.5|6559.5|6549.5|0
1626830120000|2021-07-21 01:15:20|6560|6550|6560.1|6550.1|6560.5|6550.5|6559.5|6549.5|0
1626830130000|2021-07-21 01:15:30|6560.5|6550.5|6560|6550|6560.9|6552.6|6558.6|6550|0
1626830140000|2021-07-21 01:15:40|6559.5|6549.5|6559.5|6553.5|6560.5|6553.5|6559.1|6549.1|0
1626830150000|2021-07-21 01:15:50|6560|6554|6560|6554|6560|6554|6560|6554|0
1626830160000|2021-07-21 01:16:00|6561.9|6551.9|6560.5|6550.5|6561.9|6551.9|6560.5|6550.5|0
1626830170000|2021-07-21 01:16:10|6561|6551|6561|6551|6561|6551|6561|6551|0
1626830180000|2021-07-21 01:16:20|6560.5|6550.5|6560.5|6550.5|6561|6551|6560.1|6550.1|0
1626830190000|2021-07-21 01:16:30|6558.4|6552.4|6560.5|6550.5|6560.5|6552.4|6558|6550.5|0
1626830210000|2021-07-21 01:16:50|6558.4|6552.4|6559|6549|6562|6552.4|6558.4|6547|0
1626830240000|2021-07-21 01:17:20|6557.2|6551.2|6557.3|6551.3|6557.3|6551.3|6557.2|6551.2|0
1626830250000|2021-07-21 01:17:30|6558.1|6552.1|6558.1|6552.1|6558.6|6552.6|6557.8|6551.8|0
1626830260000|2021-07-21 01:17:40|6558.6|6552.6|6557.8|6551.8|6559.7|6552.6|6557.8|6549.7|0
1626830270000|2021-07-21 01:17:50|6560.1|6550.1|6560.1|6550.1|6560.1|6552|6557.6|6549.7|0
1626830280000|2021-07-21 01:18:00|6558.6|6552.6|6560.9|6550.9|6561|6552.6|6558|6550.1|0
1626830290000|2021-07-21 01:18:10|6560.5|6550.5|6557|6551|6561.3|6552|6557|6550.1|0
1626830300000|2021-07-21 01:18:20|6557.6|6551.6|6558|6552|6558|6552|6557.6|6551.6|0
1626830310000|2021-07-21 01:18:30|6557.9|6551.9|6558|6552|6558|6552|6557.5|6551.5|0
1626830320000|2021-07-21 01:18:40|6557.5|6551.5|6557.5|6551.5|6558|6552|6557.5|6551.5|0
1626830340000|2021-07-21 01:19:00|6557.1|6551.1|6557.5|6551.5|6557.5|6551.5|6557.1|6551.1|0
1626830360000|2021-07-21 01:19:20|6557.1|6551.1|6556|6550|6558.5|6551.1|6556|6548.5|0
1626830380000|2021-07-21 01:19:40|6556.1|6550.1|6558.9|6548.9|6558.9|6551.1|6556.1|6548.5|0
1626830390000|2021-07-21 01:19:50|6556.8|6550.8|6557|6551|6557|6551|6556.8|6550.8|0
1626830400000|2021-07-21 01:20:00|6558.9|6548.9|6558.9|6548.9|6558.9|6548.9|6558.9|6548.9|0
1626830410000|2021-07-21 01:20:10|6557|6551|6558.9|6548.9|6558.9|6551.4|6557|6548.9|0
1626830420000|2021-07-21 01:20:20|6557.5|6551.5|6558|6552|6558|6552|6557.5|6551.5|0
1626830430000|2021-07-21 01:20:30|6557.5|6551.5|6560.5|6550.5|6560.5|6553|6557|6550.5|1
1626830440000|2021-07-21 01:20:40|6558.3|6552.3|6559.5|6549.5|6559.5|6552.3|6558.3|6549.5|5
1626830450000|2021-07-21 01:20:50|6559.1|6549.1|6557.6|6551.6|6559.5|6551.6|6557.6|6549.1|0
1626830460000|2021-07-21 01:21:00|6558|6552|6558|6552|6558|6552|6556.5|6550.5|0
1626830470000|2021-07-21 01:21:10|6559.9|6549.9|6558.9|6548.9|6559.9|6551|6557|6548.9|0
1626830480000|2021-07-21 01:21:20|6557|6551|6557.1|6551.1|6557.1|6551.1|6557|6551|0
1626830490000|2021-07-21 01:21:30|6557.5|6551.5|6559|6553|6559|6553|6557.5|6551.5|1
1626830500000|2021-07-21 01:21:40|6559.1|6553.1|6559.1|6553.1|6559.1|6553.1|6559.1|6553.1|0
1626830510000|2021-07-21 01:21:50|6559.2|6553.2|6558.8|6552.8|6559.2|6553.2|6557.8|6551.8|0
1626830520000|2021-07-21 01:22:00|6558.7|6552.7|6558.7|6552.7|6558.7|6552.7|6558.7|6552.7|0
1626830530000|2021-07-21 01:22:10|6558.8|6552.8|6560|6554|6560.1|6554.1|6558.8|6552.8|0
1626830540000|2021-07-21 01:22:20|6559.6|6553.6|6559.7|6553.7|6560.1|6554.1|6559.2|6553.2|1
1626830550000|2021-07-21 01:22:30|6558.8|6552.8|6559.6|6553.6|6562.1|6554|6558.7|6551.7|4
1626830560000|2021-07-21 01:22:40|6562.1|6552.1|6559.6|6553.6|6562.1|6554|6559.2|6552.1|0
1626830570000|2021-07-21 01:22:50|6559.2|6553.2|6559.2|6553.2|6559.2|6553.2|6559.2|6553.2|0
1626830590000|2021-07-21 01:23:10|6559.6|6553.6|6561.7|6551.7|6561.7|6553.7|6559.6|6551.7|0
1626830610000|2021-07-21 01:23:30|6562.2|6556.2|6562.3|6556.3|6562.3|6556.3|6562.2|6556.2|0
1626830620000|2021-07-21 01:23:40|6562.8|6556.8|6563.7|6557.7|6564.2|6558.2|6562.7|6556.7|0
1626830630000|2021-07-21 01:23:50|6563.6|6557.6|6561.5|6555.5|6563.6|6557.6|6561.5|6555.5|0
1626830640000|2021-07-21 01:24:00|6561|6555|6559.2|6553.2|6561.1|6555.1|6558.2|6552.2|0
1626830650000|2021-07-21 01:24:10|6558.8|6552.8|6561.2|6555.2|6563.3|6555.2|6558.8|6552.8|0
1626830670000|2021-07-21 01:24:30|6560.7|6554.7|6560.2|6554.2|6560.7|6554.7|6560.2|6554.2|0
1626830680000|2021-07-21 01:24:40|6560.1|6554.1|6559.7|6553.7|6560.1|6554.1|6559.1|6553.1|0
1626830690000|2021-07-21 01:24:50|6560.2|6554.2|6559.6|6553.6|6562.1|6554.2|6559.6|6552.1|0
1626830700000|2021-07-21 01:25:00|6559.1|6553.1|6559.6|6553.6|6559.6|6553.6|6559.1|6553.1|0
1626830710000|2021-07-21 01:25:10|6559.1|6553.1|6559.1|6553.1|6559.1|6553.1|6559.1|6553.1|0
1626830720000|2021-07-21 01:25:20|6559.6|6553.6|6559.6|6553.6|6559.6|6553.6|6559.6|6553.6|0
1626830730000|2021-07-21 01:25:30|6559.1|6553.1|6560.1|6554.1|6560.1|6554.1|6559.1|6553.1|0
1626830750000|2021-07-21 01:25:50|6562.2|6552.2|6560.1|6554.1|6562.6|6554.1|6560.1|6552.2|0
1626830760000|2021-07-21 01:26:00|6562.6|6552.6|6561.1|6555.1|6562.6|6555.1|6560.7|6552.6|0
1626830770000|2021-07-21 01:26:10|6561.5|6555.5|6561.5|6555.5|6561.5|6555.5|6561.5|6555.5|0
1626830780000|2021-07-21 01:26:20|6563.6|6553.6|6561.5|6555.5|6563.6|6555.5|6561.5|6553.6|0
1626830810000|2021-07-21 01:26:50|6561.4|6555.4|6561.9|6555.9|6561.9|6555.9|6561.4|6555.4|0
1626830830000|2021-07-21 01:27:10|6561.8|6555.8|6561.4|6555.4|6561.8|6555.8|6561.4|6555.4|0
1626830840000|2021-07-21 01:27:20|6561.5|6555.5|6561.4|6555.4|6561.5|6555.5|6561.4|6555.4|0
1626830850000|2021-07-21 01:27:30|6561.5|6555.5|6561.9|6555.9|6562|6556|6561.5|6555.5|0
1626830860000|2021-07-21 01:27:40|6562|6556|6564.1|6558.1|6565.2|6559.1|6562|6555.2|0
1626830870000|2021-07-21 01:27:50|6564.6|6558.6|6567.1|6561.1|6567.1|6561.1|6564.6|6558.6|2
1626830880000|2021-07-21 01:28:00|6567|6561|6566.5|6560.5|6567|6561|6566|6560|0
1626830890000|2021-07-21 01:28:10|6566.6|6560.6|6566|6560|6566.6|6560.6|6566|6560|0
1626830900000|2021-07-21 01:28:20|6565.9|6559.9|6571|6565|6571|6565|6564.5|6558.5|2
1626830910000|2021-07-21 01:28:30|6571.2|6565.2|6574.6|6568.6|6575|6569|6571.2|6565.2|0
1626830920000|2021-07-21 01:28:40|6574.7|6568.7|6572.9|6566.9|6576|6569.1|6572.9|6565.6|1
1626830930000|2021-07-21 01:28:50|6572.5|6566.5|6569.5|6563.5|6574.4|6566.5|6568.2|6562.2|0
1626830940000|2021-07-21 01:29:00|6569.6|6563.6|6570|6564|6574.4|6566.1|6569.6|6563.6|0
1626830950000|2021-07-21 01:29:10|6569.5|6563.5|6570|6564|6570|6564|6569.4|6560|0
1626830960000|2021-07-21 01:29:20|6570.5|6564.5|6571.5|6565.5|6571.5|6565.5|6570.5|6564.5|0
1626830970000|2021-07-21 01:29:30|6573|6563|6572|6562|6573|6565.5|6569.5|6561.6|0
1626830980000|2021-07-21 01:29:40|6572.5|6566.5|6572|6566|6572.5|6566.5|6572|6566|0
1626830990000|2021-07-21 01:29:50|6573|6567|6573.6|6567.6|6574.2|6568.2|6573|6567|0
1626831000000|2021-07-21 01:30:00|6573.5|6567.5|6569.5|6563.5|6573.5|6567.5|6569.5|6563.5|0
1626831010000|2021-07-21 01:30:10|6570.5|6564.5|6572|6566|6572.4|6566.4|6570.5|6564.5|0
1626831020000|2021-07-21 01:30:20|6575|6565|6572.9|6566.9|6575|6566.9|6572.9|6565|0
1626831050000|2021-07-21 01:30:50|6571.9|6565.9|6572.9|6566.9|6575|6567|6571.9|6565|0
1626831060000|2021-07-21 01:31:00|6574|6564|6574|6564|6574|6564|6574|6564|0
1626831070000|2021-07-21 01:31:10|6572.1|6566.1|6572.5|6566.5|6572.5|6566.5|6572.1|6566.1|0
1626831080000|2021-07-21 01:31:20|6574.4|6564.4|6574|6564|6574.5|6566.5|6572.5|6564|0
1626831100000|2021-07-21 01:31:40|6571.5|6565.5|6573|6563|6573|6565.5|6570.1|6562.6|0
1626831110000|2021-07-21 01:31:50|6571.1|6565.1|6573.2|6563.2|6575|6567.3|6571.1|6563.2|0
1626831120000|2021-07-21 01:32:00|6573.6|6563.6|6570.9|6564.9|6574|6565.5|6570.6|6562.6|0
1626831130000|2021-07-21 01:32:10|6570.6|6564.6|6570.5|6564.5|6571.5|6565.5|6570.5|6564.5|0
1626831140000|2021-07-21 01:32:20|6571.1|6565.1|6572|6566|6572|6566|6571.1|6565.1|0
1626831150000|2021-07-21 01:32:30|6573.5|6567.5|6573.5|6567.5|6576|6567.7|6573.5|6565|0
1626831160000|2021-07-21 01:32:40|6572.5|6566.5|6572.5|6566.5|6572.5|6566.5|6572.1|6566.1|0
1626831180000|2021-07-21 01:33:00|6574.4|6564.4|6571.5|6565.5|6574.4|6565.5|6571.5|6564.4|0
1626831190000|2021-07-21 01:33:10|6571.6|6565.6|6571.5|6565.5|6572|6566|6571.5|6565.5|0
1626831230000|2021-07-21 01:33:50|6571.9|6565.9|6571.9|6565.9|6571.9|6565.9|6571.9|6565.9|0
1626831240000|2021-07-21 01:34:00|6572|6566|6571|6565|6573.4|6566|6570|6563.4|0
1626831250000|2021-07-21 01:34:10|6570.5|6564.5|6571.4|6565.4|6571.4|6565.4|6570.5|6564.5|0
1626831260000|2021-07-21 01:34:20|6571.9|6565.9|6574.4|6564.4|6574.5|6566.5|6571.9|6564.4|0
1626831270000|2021-07-21 01:34:30|6572.5|6566.5|6573.1|6567.1|6575|6567.1|6572.5|6564.6|0
1626831280000|2021-07-21 01:34:40|6576|6566|6574.4|6564.4|6576.4|6568.5|6573.5|6564.4|0
1626831310000|2021-07-21 01:35:10|6573.4|6563.4|6571.9|6565.9|6573.4|6565.9|6571.5|6563.4|0
1626831320000|2021-07-21 01:35:20|6572|6566|6576|6566|6576|6566|6572|6566|0
1626831330000|2021-07-21 01:35:30|6574.5|6568.5|6574.5|6568.5|6574.5|6568.5|6574.5|6568.5|0
1626831340000|2021-07-21 01:35:40|6573.5|6567.5|6575|6565|6575.4|6567.5|6573.5|6565|0
1626831350000|2021-07-21 01:35:50|6576|6566|6576|6566|6576|6566|6576|6566|0
1626831360000|2021-07-21 01:36:00|6575.5|6565.5|6575|6565|6575.9|6565.9|6575|6565|0
1626831390000|2021-07-21 01:36:30|6573.1|6567.1|6573.5|6567.5|6573.5|6567.5|6573.1|6567.1|0
1626831410000|2021-07-21 01:36:50|6574|6568|6574.4|6564.4|6575|6568|6572.5|6564.4|0
1626831440000|2021-07-21 01:37:20|6571.9|6565.9|6568.5|6562.5|6571.9|6565.9|6568.5|6562.5|0
1626831450000|2021-07-21 01:37:30|6568|6562|6567.5|6561.5|6570|6562|6566.5|6558.6|0
1626831460000|2021-07-21 01:37:40|6567.6|6561.6|6568.5|6562.5|6568.5|6562.5|6567.5|6561.5|0
1626831470000|2021-07-21 01:37:50|6568.7|6562.7|6572.5|6566.5|6573.2|6567.2|6568.7|6562|3
1626831480000|2021-07-21 01:38:00|6574.4|6564.4|6572.4|6566.4|6574.6|6566.7|6570|6564|0
1626831490000|2021-07-21 01:38:10|6571.9|6565.9|6571|6561|6571.9|6565.9|6569.5|6560.2|0
1626831500000|2021-07-21 01:38:20|6568.9|6562.9|6566.4|6560.4|6570.4|6562.9|6566.4|6560.4|0
1626831510000|2021-07-21 01:38:30|6566|6560|6572|6562|6572.4|6564.5|6566|6559.4|0
1626831520000|2021-07-21 01:38:40|6570.1|6564.1|6570.9|6564.9|6570.9|6564.9|6570.1|6564.1|0
1626831540000|2021-07-21 01:39:00|6570.8|6564.8|6571|6561|6571.4|6564.8|6569.5|6561|0
1626831550000|2021-07-21 01:39:10|6570.4|6560.4|6570|6560|6570.4|6560.4|6569.5|6559.5|0
1626831590000|2021-07-21 01:39:50|6569.9|6559.9|6570|6560|6570|6560|6569.6|6559.6|0
1626831600000|2021-07-21 01:40:00|6569.6|6559.6|6570|6560|6570|6560|6569.5|6559.5|0
1626831620000|2021-07-21 01:40:20|6569|6559|6569|6559|6569|6559|6569|6559|0
1626831650000|2021-07-21 01:40:50|6569.1|6559.1|6569|6559|6569.1|6559.1|6569|6559|0
1626831660000|2021-07-21 01:41:00|6566.5|6560.5|6567.5|6561.5|6567.5|6561.5|6566.5|6560.5|0
1626831670000|2021-07-21 01:41:10|6567.6|6561.6|6568.5|6562.5|6568.5|6562.5|6567.6|6561.6|0
1626831680000|2021-07-21 01:41:20|6569.5|6563.5|6569.5|6563.5|6569.5|6563.5|6569.5|6563.5|0
1626831690000|2021-07-21 01:41:30|6569.1|6563.1|6571|6561|6571|6563.1|6569.1|6561|0
1626831700000|2021-07-21 01:41:40|6568.5|6562.5|6571|6561|6571|6562.7|6568.5|6561|0
1626831710000|2021-07-21 01:41:50|6569.1|6563.1|6569.5|6563.5|6569.5|6563.5|6569.1|6563.1|0
1626831720000|2021-07-21 01:42:00|6571.4|6561.4|6571|6561|6571.4|6561.4|6571|6561|0
1626831730000|2021-07-21 01:42:10|6568.5|6562.5|6568.5|6562.5|6568.5|6562.5|6568.5|6562.5|0
1626831750000|2021-07-21 01:42:30|6568|6562|6568.5|6562.5|6568.5|6562.5|6568|6562|0
1626831770000|2021-07-21 01:42:50|6568.1|6562.1|6571|6561|6571|6562.5|6568.1|6561|0
1626831780000|2021-07-21 01:43:00|6569.1|6563.1|6569.5|6563.5|6569.5|6563.5|6569.1|6563.1|0
1626831790000|2021-07-21 01:43:10|6568.5|6562.5|6571|6561|6571|6562.5|6568.5|6560.6|0
1626831830000|2021-07-21 01:43:50|6568.9|6562.9|6567.5|6561.5|6568.9|6562.9|6567.5|6561.5|0
1626831860000|2021-07-21 01:44:20|6567.6|6561.6|6567.5|6561.5|6567.6|6561.6|6567.5|6561.5|0
1626831870000|2021-07-21 01:44:30|6567.1|6561.1|6565.9|6559.9|6568.4|6561.1|6565.9|6558|0
1626831880000|2021-07-21 01:44:40|6567|6557|6567|6557|6567|6557|6567|6557|0
1626831890000|2021-07-21 01:44:50|6565.1|6559.1|6566.9|6560.9|6569|6560.9|6565.1|6559|0
1626831900000|2021-07-21 01:45:00|6565.5|6559.5|6567.5|6561.5|6568.2|6561.5|6565.5|6558.2|0
1626831910000|2021-07-21 01:45:10|6568.1|6562.1|6568|6562|6568.1|6562.1|6568|6562|0
1626831920000|2021-07-21 01:45:20|6568.1|6562.1|6568.1|6562.1|6568.1|6562.1|6568.1|6562.1|0
1626831930000|2021-07-21 01:45:30|6568.6|6562.6|6570.6|6560.6|6570.6|6562.6|6568.6|6560.6|0
1626831940000|2021-07-21 01:45:40|6568.1|6562.1|6568.5|6562.5|6570.6|6562.5|6568.1|6560.6|0
1626831950000|2021-07-21 01:45:50|6570.6|6560.6|6568.6|6562.6|6570.6|6563.5|6568.6|6560.6|0
1626831960000|2021-07-21 01:46:00|6571|6561|6570|6560|6571|6562.9|6568.9|6560|0
1626831970000|2021-07-21 01:46:10|6569|6559|6569|6559|6569|6559|6569|6559|0
1626831980000|2021-07-21 01:46:20|6566.5|6560.5|6566.5|6560.5|6567|6561|6566.5|6560.5|0
1626831990000|2021-07-21 01:46:30|6569|6559|6569|6559|6569|6559|6569|6559|0
1626832000000|2021-07-21 01:46:40|6566.4|6560.4|6566.4|6560.4|6566.4|6560.4|6566.4|6560.4|0
1626832010000|2021-07-21 01:46:50|6568.6|6558.6|6568.6|6558.6|6568.6|6558.6|6568.6|6558.6|0
1626832020000|2021-07-21 01:47:00|6569|6559|6569|6559|6569|6559|6569|6559|0
1626832030000|2021-07-21 01:47:10|6566.1|6560.1|6565.5|6559.5|6566.1|6560.1|6565.5|6559.5|0
1626832040000|2021-07-21 01:47:20|6567.4|6557.4|6567|6557|6567.4|6557.4|6567|6557|0
1626832050000|2021-07-21 01:47:30|6565.5|6559.5|6565.5|6559.5|6565.5|6559.5|6565.5|6559.5|0
1626832060000|2021-07-21 01:47:40|6567.4|6557.4|6567|6557|6567.4|6557.4|6567|6557|0
1626832070000|2021-07-21 01:47:50|6564.5|6558.5|6564.5|6558.5|6564.5|6558.5|6564.5|6558.5|0
1626832080000|2021-07-21 01:48:00|6566.6|6556.6|6566.5|6556.5|6566.6|6556.6|6566.5|6556.5|0
1626832090000|2021-07-21 01:48:10|6567|6557|6567|6557|6567|6557|6567|6557|0
1626832100000|2021-07-21 01:48:20|6564.5|6558.5|6564.5|6558.5|6566.4|6558.5|6564.5|6556.4|0
1626832110000|2021-07-21 01:48:30|6565.1|6559.1|6565.9|6559.9|6565.9|6559.9|6565.1|6559.1|0
1626832120000|2021-07-21 01:48:40|6566|6560|6565.9|6559.9|6566|6560|6565.9|6559.9|0
1626832130000|2021-07-21 01:48:50|6566.1|6560.1|6567.5|6561.5|6567.5|6561.5|6566.1|6560.1|0
1626832140000|2021-07-21 01:49:00|6568.5|6562.5|6565.5|6559.5|6569.4|6562.5|6565.5|6559|0
1626832160000|2021-07-21 01:49:20|6565.1|6559.1|6564|6558|6567.4|6559.5|6563.6|6557|0
1626832170000|2021-07-21 01:49:30|6564.1|6558.1|6566.3|6560.3|6566.4|6560.4|6564.1|6558.1|0
1626832180000|2021-07-21 01:49:40|6565.5|6559.5|6565.5|6559.5|6565.5|6559.5|6565.5|6559.5|0
1626832190000|2021-07-21 01:49:50|6568.8|6558.8|6570|6560|6570|6561.9|6567.4|6558.8|0
1626832200000|2021-07-21 01:50:00|6569.4|6559.4|6569.4|6559.4|6569.4|6559.4|6569.4|6559.4|0
1626832220000|2021-07-21 01:50:20|6566.9|6560.9|6566.9|6560.9|6566.9|6560.9|6566.9|6560.9|0
1626832230000|2021-07-21 01:50:30|6568.5|6562.5|6568.5|6562.5|6568.5|6562.5|6568.5|6562.5|0
1626832240000|2021-07-21 01:50:40|6569.4|6559.4|6568.5|6562.5|6570.9|6562.5|6567.9|6559.4|0
1626832250000|2021-07-21 01:50:50|6569|6563|6569.9|6563.9|6570.3|6564.3|6569|6563|0
1626832260000|2021-07-21 01:51:00|6569.8|6563.8|6569.4|6563.4|6569.8|6563.8|6569.4|6563.4|0
1626832270000|2021-07-21 01:51:10|6569.5|6563.5|6569.9|6563.9|6574.5|6566.5|6569.5|6562.5|0
1626832280000|2021-07-21 01:51:20|6569.5|6563.5|6567.5|6561.5|6571.4|6563.5|6565.5|6559.5|0
1626832290000|2021-07-21 01:51:30|6569|6559|6567.5|6561.5|6569.4|6561.5|6567.2|6559|0
1626832310000|2021-07-21 01:51:50|6567.6|6561.6|6568|6562|6568|6562|6567.6|6561.6|0
1626832320000|2021-07-21 01:52:00|6568.4|6562.4|6568.4|6562.4|6568.4|6562.4|6568.4|6562.4|0
1626832330000|2021-07-21 01:52:10|6568.5|6562.5|6571.4|6565.4|6571.4|6565.4|6568.1|6562.1|0
1626832340000|2021-07-21 01:52:20|6570.9|6564.9|6569.5|6563.5|6570.9|6564.9|6569.5|6563.5|0
1626832360000|2021-07-21 01:52:40|6569.1|6563.1|6569.1|6563.1|6571|6563.1|6568|6561|0
1626832370000|2021-07-21 01:52:50|6569|6563|6568.6|6562.6|6569.6|6563|6566.5|6558.1|0
1626832380000|2021-07-21 01:53:00|6569|6563|6569|6563|6569.8|6563.8|6568.9|6562.9|0
1626832390000|2021-07-21 01:53:10|6568.9|6562.9|6566|6560|6568.9|6562.9|6566|6560|0
1626832400000|2021-07-21 01:53:20|6567.9|6561.9|6569.4|6563.4|6569.9|6563.9|6567.9|6561.9|0
1626832410000|2021-07-21 01:53:30|6569.9|6563.9|6569.9|6563.9|6571.9|6565.9|6569.9|6563.9|1
1626832430000|2021-07-21 01:53:50|6570.4|6564.4|6569.9|6563.9|6570.4|6564.4|6568.9|6562.9|0
1626832440000|2021-07-21 01:54:00|6569.8|6563.8|6569.9|6563.9|6569.9|6563.9|6569.4|6563.4|0
1626832450000|2021-07-21 01:54:10|6569.7|6563.7|6568.5|6562.5|6569.7|6563.7|6568.4|6562.4|0
1626832460000|2021-07-21 01:54:20|6568.4|6562.4|6568.4|6562.4|6568.4|6562.4|6568.4|6562.4|1
1626832470000|2021-07-21 01:54:30|6567.9|6561.9|6566.9|6560.9|6567.9|6561.9|6566.4|6560.4|0
1626832500000|2021-07-21 01:55:00|6566.8|6560.8|6565.4|6559.4|6566.8|6560.8|6565.4|6559.4|0
1626832510000|2021-07-21 01:55:10|6565|6559|6565.4|6559.4|6566|6559.9|6563.5|6555.4|0
1626832520000|2021-07-21 01:55:20|6565.5|6559.5|6568|6558|6568|6560.3|6565.3|6556.6|0
1626832550000|2021-07-21 01:55:50|6566.1|6560.1|6567|6561|6567|6561|6566.1|6560.1|0
1626832560000|2021-07-21 01:56:00|6566.4|6560.4|6566.4|6560.4|6566.4|6560.4|6566.4|6560.4|0
1626832570000|2021-07-21 01:56:10|6565.9|6559.9|6565.5|6559.5|6565.9|6559.9|6565.5|6559.5|0
1626832580000|2021-07-21 01:56:20|6564.5|6558.5|6563.6|6557.6|6564.5|6558.5|6563.6|6557.6|0
1626832590000|2021-07-21 01:56:30|6565.6|6555.6|6560.4|6554.4|6565.6|6557.5|6559.6|6553.6|0
1626832600000|2021-07-21 01:56:40|6560.1|6554.1|6561.1|6555.1|6561.1|6555.1|6560.1|6554.1|0
1626832610000|2021-07-21 01:56:50|6561|6555|6560.6|6554.6|6561|6555|6560.6|6554.6|0
1626832620000|2021-07-21 01:57:00|6560.5|6554.5|6560.5|6554.5|6560.5|6554.5|6560.5|6554.5|0
1626832630000|2021-07-21 01:57:10|6560.6|6554.6|6559|6553|6561|6555|6559|6553|0
1626832640000|2021-07-21 01:57:20|6559.1|6553.1|6562.1|6556.1|6562.1|6556.1|6559.1|6553.1|0
1626832650000|2021-07-21 01:57:30|6563|6557|6561.4|6555.4|6563|6557|6561.4|6555.4|0
1626832660000|2021-07-21 01:57:40|6560.5|6554.5|6560.4|6554.4|6560.5|6554.5|6560.4|6554.4|0
1626832670000|2021-07-21 01:57:50|6560.3|6554.3|6560.4|6554.4|6560.4|6554.4|6560.3|6554.3|0
1626832680000|2021-07-21 01:58:00|6560.9|6554.9|6560.4|6554.4|6561.9|6555.9|6560.4|6554.4|0
1626832690000|2021-07-21 01:58:10|6560.5|6554.5|6561.3|6555.3|6561.3|6555.3|6560.5|6554.5|0
1626832730000|2021-07-21 01:58:50|6562.3|6556.3|6562.3|6556.3|6562.3|6556.3|6562.3|6556.3|0
1626832740000|2021-07-21 01:59:00|6561.9|6555.9|6561.9|6555.9|6561.9|6555.9|6561.9|6555.9|0
1626832750000|2021-07-21 01:59:10|6561.8|6555.8|6561.4|6555.4|6561.8|6555.8|6561.3|6555.3|0
1626832760000|2021-07-21 01:59:20|6561.8|6555.8|6563|6557|6564|6558|6561.8|6555.8|0
1626832780000|2021-07-21 01:59:40|6563.9|6557.9|6563.9|6557.9|6563.9|6557.9|6563.9|6557.9|0
1626832790000|2021-07-21 01:59:50|6563.1|6557.1|6563|6557|6563.1|6557.1|6561.9|6555.9|0
1626832800000|2021-07-21 02:00:00|6562.9|6556.9|6563|6557|6563|6557|6562.4|6556.4|0
1626832810000|2021-07-21 02:00:10|6561.8|6555.8|6561.3|6555.3|6561.8|6555.8|6561.3|6555.3|0
1626832820000|2021-07-21 02:00:20|6561.2|6555.2|6559.3|6553.3|6561.2|6555.2|6559.3|6553.3|0
1626832830000|2021-07-21 02:00:30|6559.7|6553.7|6559.5|6553.5|6559.7|6553.7|6557.8|6551.8|0
1626832840000|2021-07-21 02:00:40|6560.2|6554.2|6561.9|6555.9|6562.9|6556.9|6560.2|6554.2|0
1626832850000|2021-07-21 02:00:50|6561.7|6555.7|6561|6555|6561.7|6555.7|6560.1|6554.1|0
1626832860000|2021-07-21 02:01:00|6560.4|6554.4|6560.9|6554.9|6560.9|6554.9|6560.1|6554.1|0
1626832870000|2021-07-21 02:01:10|6560.8|6554.8|6559.5|6553.5|6560.8|6554.8|6559.5|6553.5|0
1626832880000|2021-07-21 02:01:20|6560.5|6554.5|6562.5|6556.5|6562.5|6556.5|6560.5|6554.5|0
1626832890000|2021-07-21 02:01:30|6563.3|6557.3|6559.9|6553.9|6563.3|6557.3|6559.9|6553.9|0
1626832900000|2021-07-21 02:01:40|6560|6554|6558.5|6552.5|6561|6555|6557.9|6551.9|0
1626832910000|2021-07-21 02:01:50|6558.4|6552.4|6559.5|6553.5|6559.5|6553.5|6558.4|6552.4|0
1626832920000|2021-07-21 02:02:00|6559|6553|6559.3|6553.3|6561.3|6555.3|6558.9|6552.9|0
1626832930000|2021-07-21 02:02:10|6559.2|6553.2|6558.3|6552.3|6559.2|6553.2|6558.3|6552.3|0
1626832980000|2021-07-21 02:03:00|6558.8|6552.8|6558.5|6552.5|6558.9|6552.9|6558.5|6552.5|0
1626833000000|2021-07-21 02:03:20|6558.4|6552.4|6558.4|6552.4|6558.4|6552.4|6558.4|6552.4|0
1626833010000|2021-07-21 02:03:30|6557.4|6551.4|6558.8|6552.8|6559.3|6553.3|6557.4|6551.4|0
1626833030000|2021-07-21 02:03:50|6558.9|6552.9|6559.3|6553.3|6559.3|6553.3|6558.9|6552.9|0
1626833040000|2021-07-21 02:04:00|6559.2|6553.2|6558.4|6552.4|6559.2|6553.2|6558.4|6552.4|0
1626833050000|2021-07-21 02:04:10|6558.3|6552.3|6558.4|6552.4|6558.4|6552.4|6557.4|6551.4|0
1626833060000|2021-07-21 02:04:20|6558.9|6552.9|6558.9|6552.9|6558.9|6552.9|6558.9|6552.9|0
1626833070000|2021-07-21 02:04:30|6558.8|6552.8|6558.9|6552.9|6558.9|6552.9|6558.4|6552.4|0
1626833080000|2021-07-21 02:04:40|6559.3|6553.3|6558.4|6552.4|6559.3|6553.3|6558.4|6552.4|0
1626833090000|2021-07-21 02:04:50|6558.8|6552.8|6559.9|6553.9|6559.9|6553.9|6558.8|6552.8|0
1626833100000|2021-07-21 02:05:00|6559.8|6553.8|6559.8|6553.8|6559.8|6553.8|6559.4|6553.4|0
1626833110000|2021-07-21 02:05:10|6559.4|6553.4|6558.4|6552.4|6559.4|6553.4|6558.4|6552.4|0
1626833120000|2021-07-21 02:05:20|6558.5|6552.5|6559.4|6553.4|6559.4|6553.4|6558.5|6552.5|0
1626833130000|2021-07-21 02:05:30|6559.5|6553.5|6558.4|6552.4|6560.4|6554.4|6558.4|6552.4|0
1626833140000|2021-07-21 02:05:40|6558.8|6552.8|6559.4|6553.4|6559.9|6553.9|6558.5|6552.5|0
1626833150000|2021-07-21 02:05:50|6559.3|6553.3|6555|6549|6559.3|6553.3|6555|6549|0
1626833160000|2021-07-21 02:06:00|6554.9|6548.9|6551.4|6545.4|6554.9|6548.9|6551.4|6545.4|0
1626833170000|2021-07-21 02:06:10|6550.4|6544.4|6552.5|6546.5|6553.5|6547.5|6550.4|6544.4|0
1626833180000|2021-07-21 02:06:20|6553|6547|6552.5|6546.5|6553.4|6547.4|6552.4|6546.4|0
1626833190000|2021-07-21 02:06:30|6552|6546|6554.5|6548.5|6554.5|6548.5|6552|6546|0
1626833200000|2021-07-21 02:06:40|6554.6|6548.6|6554.9|6548.9|6555.5|6549.5|6554.5|6548.5|0
1626833220000|2021-07-21 02:07:00|6554.8|6548.8|6555.9|6549.9|6555.9|6549.9|6553.6|6547.6|0
1626833230000|2021-07-21 02:07:10|6556|6550|6559.4|6553.4|6561.3|6555.3|6556|6550|5
1626833240000|2021-07-21 02:07:20|6559.3|6553.3|6557.5|6551.5|6559.4|6553.4|6557.5|6551.5|0
1626833250000|2021-07-21 02:07:30|6557.9|6551.9|6557.8|6551.8|6558.3|6552.3|6555.8|6549.8|1
1626833260000|2021-07-21 02:07:40|6557.9|6551.9|6559.8|6553.8|6559.8|6553.8|6557.9|6551.9|0
1626833270000|2021-07-21 02:07:50|6560.8|6554.8|6561.2|6555.2|6561.7|6555.7|6559.8|6553.8|0
1626833280000|2021-07-21 02:08:00|6559.2|6553.2|6554.3|6548.3|6559.2|6553.2|6553.8|6547.8|0
1626833290000|2021-07-21 02:08:10|6554.8|6548.8|6555.3|6549.3|6556.2|6550.2|6554.7|6548.7|0
1626833300000|2021-07-21 02:08:20|6555.4|6549.4|6555.4|6549.4|6555.4|6549.4|6555.4|6549.4|0
1626833310000|2021-07-21 02:08:30|6556.8|6550.8|6555.3|6549.3|6556.8|6550.8|6554.2|6548.2|0
1626833320000|2021-07-21 02:08:40|6554.8|6548.8|6555.3|6549.3|6556.3|6550.3|6554.7|6548.7|0
1626833330000|2021-07-21 02:08:50|6556.3|6550.3|6556.3|6550.3|6556.3|6550.3|6556.3|6550.3|0
1626833340000|2021-07-21 02:09:00|6555.4|6549.4|6554.4|6548.4|6556.3|6549.4|6554.4|6546.3|0
1626833350000|2021-07-21 02:09:10|6554.9|6548.9|6554.8|6548.8|6555.3|6549.3|6554.8|6548.8|0
1626833360000|2021-07-21 02:09:20|6554.9|6548.9|6555.8|6549.8|6556.9|6550.9|6554.9|6548.9|0
1626833370000|2021-07-21 02:09:30|6555.3|6549.3|6556.3|6550.3|6556.3|6550.3|6555.3|6549.3|0
1626833380000|2021-07-21 02:09:40|6555.8|6549.8|6555.8|6549.8|6555.8|6549.8|6555.8|6549.8|0
1626833390000|2021-07-21 02:09:50|6555.3|6549.3|6552.4|6546.4|6555.3|6549.3|6551.4|6543.5|0
1626833400000|2021-07-21 02:10:00|6551.9|6545.9|6547.3|6541.3|6551.9|6545.9|6547.3|6541.3|0
1626833420000|2021-07-21 02:10:20|6547.4|6541.4|6548.9|6542.9|6549.4|6543.4|6547.4|6541.4|0
1626833430000|2021-07-21 02:10:30|6548.3|6542.3|6548.9|6542.9|6548.9|6542.9|6548.3|6542.3|0
1626833440000|2021-07-21 02:10:40|6548.8|6542.8|6547.8|6541.8|6548.9|6542.9|6547.8|6541.8|0
1626833450000|2021-07-21 02:10:50|6548.3|6542.3|6550.9|6540.9|6551.3|6542.4|6548.3|6540.9|0
1626833460000|2021-07-21 02:11:00|6548.8|6542.8|6548.3|6542.3|6550.9|6542.8|6548.3|6540.9|0
1626833470000|2021-07-21 02:11:10|6548.4|6542.4|6548.9|6542.9|6548.9|6542.9|6548.4|6542.4|0
1626833480000|2021-07-21 02:11:20|6549.3|6543.3|6548.8|6542.8|6549.3|6543.3|6548.8|6542.8|0
1626833500000|2021-07-21 02:11:40|6548.3|6542.3|6548.3|6542.3|6548.3|6542.3|6548.3|6542.3|0
1626833520000|2021-07-21 02:12:00|6548.1|6542.1|6545.3|6539.3|6548.3|6542.3|6545.3|6539.3|0
1626833530000|2021-07-21 02:12:10|6544.9|6538.9|6542.3|6536.3|6544.9|6538.9|6541.9|6535.9|0
1626833540000|2021-07-21 02:12:20|6541.9|6535.9|6540.3|6534.3|6541.9|6535.9|6537|6531|3
1626833550000|2021-07-21 02:12:30|6540.4|6534.4|6540.8|6534.8|6540.8|6534.8|6539.4|6533.4|0
1626833560000|2021-07-21 02:12:40|6540.4|6534.4|6540.3|6534.3|6540.4|6534.4|6540.3|6534.3|0
1626833570000|2021-07-21 02:12:50|6539.8|6533.8|6540.8|6534.8|6540.8|6534.8|6539.8|6533.8|0
1626833580000|2021-07-21 02:13:00|6542.9|6532.9|6540.3|6534.3|6542.9|6535.2|6540.3|6532.9|0
1626833590000|2021-07-21 02:13:10|6539.9|6533.9|6541.8|6535.8|6543.4|6537.4|6539.9|6533.9|0
1626833600000|2021-07-21 02:13:20|6541|6535|6540.3|6534.3|6541|6535|6540.3|6534.3|0
1626833610000|2021-07-21 02:13:30|6539.3|6533.3|6540.8|6534.8|6543.4|6536|6539.3|6532.9|2
1626833620000|2021-07-21 02:13:40|6542.2|6536.2|6541.8|6535.8|6543.3|6536.2|6540.8|6533.3|0
1626833650000|2021-07-21 02:14:10|6541.4|6535.4|6543.4|6537.4|6543.4|6537.4|6541.4|6535.4|0
1626833660000|2021-07-21 02:14:20|6543.9|6537.9|6541.4|6535.4|6543.9|6537.9|6540.9|6534.9|1
1626833670000|2021-07-21 02:14:30|6541.5|6535.5|6542.8|6536.8|6542.9|6536.9|6541.5|6535.5|0
1626833680000|2021-07-21 02:14:40|6542.4|6536.4|6542.3|6536.3|6544.3|6536.4|6541.6|6534.3|0
1626833690000|2021-07-21 02:14:50|6542.2|6536.2|6541.4|6535.4|6542.2|6536.2|6541.4|6535.4|0
1626833700000|2021-07-21 02:15:00|6541|6535|6540.8|6534.8|6541|6535|6540.4|6534.4|0
1626833710000|2021-07-21 02:15:10|6540.4|6534.4|6541.7|6535.7|6541.8|6535.8|6540.4|6534.4|0
1626833720000|2021-07-21 02:15:20|6541.8|6535.8|6542.4|6536.4|6542.4|6536.4|6541.8|6535.8|0
1626833750000|2021-07-21 02:15:50|6542.5|6536.5|6545.2|6539.2|6545.6|6539.6|6542.5|6536.5|4
1626833760000|2021-07-21 02:16:00|6544.8|6538.8|6543.6|6537.6|6544.8|6538.8|6543.6|6537.6|1
1626833770000|2021-07-21 02:16:10|6543.4|6537.4|6542.2|6536.2|6543.4|6537.4|6542.2|6536.2|0
1626833780000|2021-07-21 02:16:20|6541.7|6535.7|6541.7|6535.7|6541.7|6535.7|6541.7|6535.7|0
1626833810000|2021-07-21 02:16:50|6541.8|6535.8|6543.2|6537.2|6543.9|6537.2|6541.8|6533.9|0
1626833820000|2021-07-21 02:17:00|6545.1|6535.1|6542.2|6536.2|6545.1|6537.1|6542.2|6535.1|0
1626833830000|2021-07-21 02:17:10|6542.7|6536.7|6542.2|6536.2|6542.7|6536.7|6542.2|6536.2|0
1626833840000|2021-07-21 02:17:20|6544.3|6534.3|6548.2|6542.2|6548.2|6542.2|6544.3|6534.3|3
1626833850000|2021-07-21 02:17:30|6547.7|6541.7|6548.2|6542.2|6548.9|6542.2|6546.9|6538.9|0
1626833870000|2021-07-21 02:17:50|6549.7|6539.7|6547.4|6541.4|6549.7|6541.4|6547.4|6539.7|0
1626833880000|2021-07-21 02:18:00|6548.2|6542.2|6548.7|6538.7|6548.7|6542.2|6546.8|6538.7|0
1626833900000|2021-07-21 02:18:20|6546.2|6540.2|6545.8|6539.8|6546.2|6540.2|6545.8|6539.8|0
1626833910000|2021-07-21 02:18:30|6546.2|6540.2|6546.2|6540.2|6546.2|6540.2|6545.8|6539.8|0
1626833920000|2021-07-21 02:18:40|6547.9|6537.9|6546.2|6540.2|6548.7|6540.2|6546.2|6537.9|0
1626833940000|2021-07-21 02:19:00|6545.8|6539.8|6545.8|6539.8|6545.8|6539.8|6545.8|6539.8|0
1626833950000|2021-07-21 02:19:10|6546.2|6540.2|6546.2|6540.2|6546.2|6540.2|6546.2|6540.2|0
1626833960000|2021-07-21 02:19:20|6546.1|6540.1|6546.9|6536.9|6546.9|6540.1|6544.8|6536.9|0
1626833970000|2021-07-21 02:19:30|6547.7|6537.7|6547.7|6537.7|6547.7|6537.7|6547.7|6537.7|0
1626833980000|2021-07-21 02:19:40|6546.2|6540.2|6547.7|6537.7|6548.1|6540.2|6546.2|6537.7|0
1626834000000|2021-07-21 02:20:00|6545.7|6535.7|6540.2|6534.2|6545.7|6537.7|6540.2|6534.2|0
1626834010000|2021-07-21 02:20:10|6537.4|6531.4|6536.9|6530.9|6537.4|6531.4|6536.9|6530.9|5
1626834020000|2021-07-21 02:20:20|6536.8|6530.8|6537.2|6531.2|6537.2|6531.2|6534.4|6528.4|6
1626834030000|2021-07-21 02:20:30|6537.3|6531.3|6541.3|6535.3|6541.8|6535.8|6537.3|6531.3|0
1626834040000|2021-07-21 02:20:40|6541.6|6535.6|6539.8|6533.8|6541.6|6535.6|6539.8|6533.8|0
1626834050000|2021-07-21 02:20:50|6539.5|6533.5|6538.2|6532.2|6539.5|6533.5|6538.2|6532.2|0
1626834060000|2021-07-21 02:21:00|6538.1|6532.1|6537.2|6531.2|6539.7|6532.1|6536.2|6529.7|0
1626834070000|2021-07-21 02:21:10|6537.4|6531.4|6538.6|6532.6|6539.3|6532.6|6537.2|6529.3|0
1626834080000|2021-07-21 02:21:20|6539.7|6529.7|6537.8|6531.8|6539.7|6531.8|6537.8|6529.7|0
1626834110000|2021-07-21 02:21:50|6539.9|6529.9|6541.3|6531.3|6541.7|6531.7|6539.9|6529.9|0
1626834130000|2021-07-21 02:22:10|6538.3|6532.3|6538.8|6532.8|6541.3|6532.8|6538.3|6531.3|0
1626834150000|2021-07-21 02:22:30|6540.3|6530.3|6538.6|6532.6|6540.7|6532.6|6538.6|6530.3|0
1626834160000|2021-07-21 02:22:40|6538.2|6532.2|6538.2|6532.2|6538.2|6532.2|6537.8|6531.8|0
1626834190000|2021-07-21 02:23:10|6540.8|6534.8|6541.3|6535.3|6541.3|6535.3|6540.8|6534.8|0
1626834200000|2021-07-21 02:23:20|6540.9|6534.9|6541.3|6535.3|6541.3|6535.3|6540.4|6534.4|0
1626834210000|2021-07-21 02:23:30|6541.7|6535.7|6541.3|6535.3|6541.8|6535.8|6541.3|6535.3|0
1626834220000|2021-07-21 02:23:40|6542.2|6536.2|6542.1|6536.1|6542.6|6536.6|6542.1|6536.1|0
1626834230000|2021-07-21 02:23:50|6541.3|6535.3|6542.1|6536.1|6542.1|6536.1|6541.3|6535.3|0
1626834240000|2021-07-21 02:24:00|6541.7|6535.7|6541.3|6535.3|6541.7|6535.7|6541.3|6535.3|0
1626834250000|2021-07-21 02:24:10|6541.8|6535.8|6541.3|6535.3|6542.1|6536.1|6541.3|6535.3|0
1626834260000|2021-07-21 02:24:20|6541.7|6535.7|6541.7|6535.7|6541.7|6535.7|6541.7|6535.7|0
1626834270000|2021-07-21 02:24:30|6542.5|6536.5|6542.5|6536.5|6542.5|6536.5|6542.5|6536.5|0
1626834280000|2021-07-21 02:24:40|6542.1|6536.1|6541.7|6535.7|6542.1|6536.1|6541.7|6535.7|0
1626834300000|2021-07-21 02:25:00|6540.8|6534.8|6537.2|6531.2|6540.8|6534.8|6537.2|6528.9|0
1626834310000|2021-07-21 02:25:10|6537|6531|6537.2|6531.2|6537.2|6531.2|6536.8|6530.8|0
1626834320000|2021-07-21 02:25:20|6536.8|6530.8|6537.2|6531.2|6537.2|6531.2|6536.8|6530.8|0
1626834340000|2021-07-21 02:25:40|6537|6531|6536.7|6530.7|6537.2|6531.2|6536.4|6530.4|0
1626834350000|2021-07-21 02:25:50|6536.2|6530.2|6536.2|6530.2|6536.2|6530.2|6536.2|6530.2|0
1626834360000|2021-07-21 02:26:00|6536.1|6530.1|6536.7|6530.7|6536.7|6530.7|6535.8|6529.8|0
1626834370000|2021-07-21 02:26:10|6536.2|6530.2|6535.8|6529.8|6538.3|6530.3|6534.6|6528.2|0
1626834380000|2021-07-21 02:26:20|6536.1|6530.1|6536.8|6530.8|6538.7|6531.3|6536.1|6528.7|0
1626834390000|2021-07-21 02:26:30|6538.8|6532.8|6538.2|6532.2|6539.1|6533.1|6538.2|6532.2|0
1626834400000|2021-07-21 02:26:40|6538|6532|6537.2|6531.2|6538|6532|6537.2|6531.2|0
1626834410000|2021-07-21 02:26:50|6536.8|6530.8|6536.8|6530.8|6536.8|6530.8|6536.8|6530.8|0
1626834420000|2021-07-21 02:27:00|6538.3|6528.3|6534.8|6528.8|6538.3|6528.8|6534.8|6528.3|0
1626834430000|2021-07-21 02:27:10|6535.4|6529.4|6538.3|6528.3|6538.3|6529.4|6535.2|6528.3|0
1626834440000|2021-07-21 02:27:20|6536.2|6530.2|6538.3|6528.3|6538.3|6531.7|6536.2|6528.3|0
1626834450000|2021-07-21 02:27:30|6537.2|6531.2|6537.7|6531.7|6537.7|6531.7|6537.2|6531.2|0
1626834460000|2021-07-21 02:27:40|6537.2|6531.2|6535.4|6529.4|6538.1|6532.1|6535.4|6529.4|0
1626834470000|2021-07-21 02:27:50|6536.2|6530.2|6536.7|6530.7|6536.7|6530.7|6536.2|6530.2|0
1626834480000|2021-07-21 02:28:00|6536.6|6530.6|6536.7|6530.7|6536.7|6530.7|6536.2|6530.2|0
1626834490000|2021-07-21 02:28:10|6537.8|6531.8|6537.8|6531.8|6538.2|6532.2|6537.8|6531.8|0
1626834500000|2021-07-21 02:28:20|6537.3|6531.3|6533.2|6527.2|6537.3|6531.3|6533.2|6527.2|5
1626834510000|2021-07-21 02:28:30|6534.2|6528.2|6534.7|6528.7|6534.7|6528.7|6534.2|6528.2|0
1626834520000|2021-07-21 02:28:40|6535.2|6529.2|6538.7|6528.7|6539.1|6531.2|6535.2|6528.2|0
1626834530000|2021-07-21 02:28:50|6536.8|6530.8|6537.3|6531.3|6538.1|6532.1|6536.8|6530.8|0
1626834540000|2021-07-21 02:29:00|6537.7|6531.7|6537.2|6531.2|6537.7|6531.7|6535.2|6529.2|0
1626834550000|2021-07-21 02:29:10|6536.8|6530.8|6537.7|6527.7|6539.1|6530.8|6536.2|6527.7|0
1626834560000|2021-07-21 02:29:20|6535.8|6529.8|6536.2|6530.2|6536.2|6530.2|6535.7|6529.7|0
1626834570000|2021-07-21 02:29:30|6536|6530|6534.7|6528.7|6536|6530|6534.7|6528.7|0
1626834580000|2021-07-21 02:29:40|6534.8|6528.8|6535.7|6529.7|6535.7|6529.7|6534.8|6528.8|0
1626834600000|2021-07-21 02:30:00|6535.3|6529.3|6533.2|6527.2|6536.7|6529.3|6533.1|6526.7|0
1626834610000|2021-07-21 02:30:10|6532.7|6526.7|6532.3|6526.3|6532.8|6526.8|6532.2|6526.2|0
1626834620000|2021-07-21 02:30:20|6531.8|6525.8|6535.8|6529.8|6535.8|6529.8|6531.7|6525.7|0
1626834630000|2021-07-21 02:30:30|6536.3|6530.3|6534.8|6528.8|6536.3|6530.3|6534.8|6528.8|0
1626834640000|2021-07-21 02:30:40|6533.3|6527.3|6532.3|6526.3|6533.8|6527.8|6532.3|6526.3|0
1626834650000|2021-07-21 02:30:50|6532.2|6526.2|6532.7|6526.7|6532.7|6526.7|6532.2|6526.2|0
1626834660000|2021-07-21 02:31:00|6532.2|6526.2|6531.2|6525.2|6532.2|6526.2|6531.2|6525.2|0
1626834670000|2021-07-21 02:31:10|6531.6|6525.6|6533.3|6527.3|6534.2|6528.2|6531.6|6525.6|7
1626834690000|2021-07-21 02:31:30|6533.2|6527.2|6533|6527|6533.2|6527.2|6531.7|6525.7|1
1626834700000|2021-07-21 02:31:40|6531.9|6525.9|6535.2|6525.2|6536.2|6528.8|6531.9|6525.2|3
1626834710000|2021-07-21 02:31:50|6533.2|6527.2|6533.5|6527.5|6535.6|6528.2|6532.7|6525.6|0
1626834720000|2021-07-21 02:32:00|6533.6|6527.6|6535.6|6525.6|6535.6|6527.6|6533.5|6524.7|0
1626834730000|2021-07-21 02:32:10|6535.7|6525.7|6534.3|6528.3|6536.5|6528.6|6534.1|6525.7|0
1626834740000|2021-07-21 02:32:20|6536.6|6526.6|6535.6|6525.6|6536.6|6528.7|6534.6|6525|0
1626834750000|2021-07-21 02:32:30|6536|6526|6537.1|6531.1|6538.6|6531.7|6534.1|6526|0
1626834760000|2021-07-21 02:32:40|6539.2|6529.2|6541.6|6531.6|6542|6534.1|6538.7|6529.2|0
1626834770000|2021-07-21 02:32:50|6540.6|6530.6|6540.6|6530.6|6540.6|6530.6|6540.6|6530.6|0
1626834780000|2021-07-21 02:33:00|6539.7|6529.7|6539.7|6529.7|6540|6530|6539.7|6529.7|0
1626834790000|2021-07-21 02:33:10|6539.6|6529.6|6542|6532|6542|6534.1|6539.6|6529.6|0
1626834800000|2021-07-21 02:33:20|6540|6534|6541.2|6535.2|6544.6|6537.7|6540|6534|0
1626834810000|2021-07-21 02:33:30|6541.3|6535.3|6538.3|6532.3|6541.7|6535.7|6538.3|6532.3|0
1626834820000|2021-07-21 02:33:40|6538.2|6532.2|6539.7|6533.7|6540.6|6533.7|6535.7|6529.7|0
1626834830000|2021-07-21 02:33:50|6540.8|6530.8|6538.3|6532.3|6540.8|6532.3|6537.9|6530.2|0
1626834840000|2021-07-21 02:34:00|6540.8|6530.8|6541.4|6531.4|6542.5|6533.3|6538.3|6530.4|0
1626834850000|2021-07-21 02:34:10|6542.8|6532.8|6542.8|6532.8|6542.8|6532.8|6542.8|6532.8|0
1626834860000|2021-07-21 02:34:20|6543.2|6533.2|6543.7|6537.7|6543.7|6537.7|6541.3|6533.2|0
1626834870000|2021-07-21 02:34:30|6543.3|6537.3|6544.2|6534.2|6546.7|6537.3|6542.9|6531.7|0
1626834880000|2021-07-21 02:34:40|6544.3|6534.3|6546.9|6540.9|6549.1|6541.7|6544.3|6534.3|0
1626834890000|2021-07-21 02:34:50|6545.9|6539.9|6551.2|6545.2|6551.2|6545.2|6545.2|6534.7|0
1626834900000|2021-07-21 02:35:00|6551.3|6545.3|6552.2|6542.2|6552.7|6546.2|6550.7|6542.2|0
1626834910000|2021-07-21 02:35:10|6550.3|6544.3|6557.7|6551.7|6559.2|6551.7|6550.3|6542.2|1
1626834920000|2021-07-21 02:35:20|6559.6|6549.6|6564.7|6554.7|6564.7|6558.6|6557.7|6549.2|0
1626834930000|2021-07-21 02:35:30|6564.2|6554.2|6564.7|6549.7|6565.6|6555.6|6563.7|6549.2|0
1626834940000|2021-07-21 02:35:40|6561.9|6551.9|6559.2|6549.2|6564.4|6551.9|6559.2|6545.7|0
1626834950000|2021-07-21 02:35:50|6560.2|6550.2|6564.2|6554.2|6564.2|6554.7|6560.2|6550.2|0
1626834960000|2021-07-21 02:36:00|6562.7|6556.7|6563.7|6557.7|6565.6|6557.7|6562.3|6555.6|0
1626834970000|2021-07-21 02:36:10|6564.2|6558.2|6562.2|6556.2|6565.6|6559.5|6561.8|6555.6|0
1626834980000|2021-07-21 02:36:20|6561.8|6555.8|6562.3|6556.3|6562.3|6556.3|6561.8|6555.8|0
1626834990000|2021-07-21 02:36:30|6561.8|6555.8|6561.8|6555.8|6561.8|6555.8|6561.3|6555.3|0
1626835000000|2021-07-21 02:36:40|6563.5|6557.5|6567.8|6557.8|6567.8|6559.7|6563.5|6555.8|0
1626835010000|2021-07-21 02:36:50|6566.1|6560.1|6562.4|6552.4|6566.1|6560.1|6562.1|6552.4|1
1626835020000|2021-07-21 02:37:00|6560.2|6554.2|6564.9|6554.9|6566.3|6556.3|6560.2|6550.7|0
1626835030000|2021-07-21 02:37:10|6565.3|6555.3|6564.8|6554.8|6565.3|6556.7|6562.7|6553.8|0
1626835040000|2021-07-21 02:37:20|6562.9|6556.9|6568.3|6558.3|6568.3|6560.1|6562.9|6555.8|0
1626835050000|2021-07-21 02:37:30|6568.7|6558.7|6565.8|6555.8|6568.7|6558.7|6563.8|6555.8|0
1626835060000|2021-07-21 02:37:40|6565.4|6555.4|6564.3|6554.3|6566.3|6555.4|6562.8|6550.8|0
1626835070000|2021-07-21 02:37:50|6562|6556|6564.3|6554.3|6564.4|6556|6562|6554.3|0
1626835080000|2021-07-21 02:38:00|6564.4|6554.4|6564.3|6554.3|6564.7|6554.7|6564.3|6554.3|0
1626835110000|2021-07-21 02:38:30|6561.7|6555.7|6561.2|6555.2|6561.7|6555.7|6561.1|6555.1|0
1626835120000|2021-07-21 02:38:40|6561.3|6555.3|6561.1|6555.1|6561.3|6555.3|6560.3|6554.3|0
1626835130000|2021-07-21 02:38:50|6560.3|6554.3|6560.6|6554.6|6561|6555|6560.3|6554.3|0
1626835140000|2021-07-21 02:39:00|6560.1|6554.1|6560.3|6554.3|6560.3|6554.3|6560.1|6554.1|0
1626835150000|2021-07-21 02:39:10|6560.4|6554.4|6568.7|6562.7|6568.7|6562.7|6560.4|6554.4|1
1626835160000|2021-07-21 02:39:20|6570.6|6560.6|6569.8|6559.8|6570.6|6560.6|6569.7|6559.7|0
1626835170000|2021-07-21 02:39:30|6569.1|6563.1|6566.8|6556.8|6570.2|6563.1|6565.8|6556.8|11
1626835180000|2021-07-21 02:39:40|6567.6|6557.6|6566.8|6556.8|6567.6|6557.6|6566.8|6556.8|0
1626835190000|2021-07-21 02:39:50|6567.6|6557.6|6567.5|6561.5|6568|6561.5|6566.5|6557.6|0
1626835200000|2021-07-21 02:40:00|6569.1|6563.1|6571.2|6556.2|6571.2|6563.5|6568.3|6555.3|1
1626835210000|2021-07-21 02:40:10|6571.1|6556.1|6567.9|6561.9|6571.1|6561.9|6567.5|6556.1|0
1626835220000|2021-07-21 02:40:20|6568.7|6562.7|6566.4|6560.4|6570.6|6562.7|6566.4|6559.4|0
1626835230000|2021-07-21 02:40:30|6566|6560|6565.1|6559.1|6566|6560|6563.3|6557.3|1
1626835240000|2021-07-21 02:40:40|6564.7|6558.7|6564.7|6558.7|6565.5|6559.5|6564.7|6558.7|0
1626835250000|2021-07-21 02:40:50|6565.1|6559.1|6566.1|6560.1|6566.5|6560.5|6565.1|6559.1|0
1626835270000|2021-07-21 02:41:10|6565.3|6559.3|6565.3|6559.3|6565.3|6559.3|6565.3|6559.3|0
1626835280000|2021-07-21 02:41:20|6565.1|6559.1|6565.2|6555.2|6565.7|6559.1|6565.1|6555.2|2
1626835290000|2021-07-21 02:41:30|6562.3|6556.3|6567|6557|6567|6559.1|6562.3|6554.6|0
1626835300000|2021-07-21 02:41:40|6566.9|6556.9|6565.7|6555.7|6566.9|6556.9|6565.7|6555.7|0
1626835310000|2021-07-21 02:41:50|6566.6|6556.6|6564.7|6558.7|6566.6|6558.7|6564.7|6556.2|0
1626835320000|2021-07-21 02:42:00|6566.2|6556.2|6561.4|6555.4|6566.2|6556.6|6561.4|6554.8|0
1626835330000|2021-07-21 02:42:10|6561.3|6555.3|6560.9|6554.9|6561.3|6555.3|6560.9|6554.9|0
1626835340000|2021-07-21 02:42:20|6559.9|6553.9|6556.7|6550.7|6561|6553.9|6555.3|6547.3|1
1626835350000|2021-07-21 02:42:30|6559.2|6549.2|6560.1|6554.1|6560.2|6554.1|6557.3|6549.2|0
1626835360000|2021-07-21 02:42:40|6560.6|6554.6|6560.3|6550.3|6564|6556.2|6559.9|6547.7|0
1626835370000|2021-07-21 02:42:50|6560.4|6550.4|6560.8|6550.8|6560.8|6550.8|6559.4|6549.4|0
1626835380000|2021-07-21 02:43:00|6560.4|6550.4|6554.4|6548.4|6560.4|6551.3|6554.3|6548.3|0
1626835390000|2021-07-21 02:43:10|6555.5|6549.5|6556.5|6550.5|6556.5|6550.5|6554.9|6548.9|0
1626835400000|2021-07-21 02:43:20|6559.4|6549.4|6558.8|6552.8|6559.8|6552.8|6557.9|6549.4|0
1626835410000|2021-07-21 02:43:30|6558.9|6552.9|6561|6551|6561|6553.4|6558.5|6551|0
1626835420000|2021-07-21 02:43:40|6561.4|6551.4|6558.5|6552.5|6561.4|6552.9|6558.5|6551|0
1626835430000|2021-07-21 02:43:50|6558|6552|6558|6552|6558|6552|6558|6552|0
1626835440000|2021-07-21 02:44:00|6557.9|6551.9|6554.9|6548.9|6557.9|6551.9|6554.9|6548.9|1
1626835450000|2021-07-21 02:44:10|6554.5|6548.5|6555|6549|6557|6549|6554.4|6547|0
1626835460000|2021-07-21 02:44:20|6555.4|6549.4|6556|6550|6556|6550|6555.4|6549.4|0
1626835480000|2021-07-21 02:44:40|6555.4|6549.4|6555.4|6549.4|6555.4|6549.4|6555.4|6549.4|0
1626835490000|2021-07-21 02:44:50|6555.8|6549.8|6555.3|6549.3|6555.8|6549.8|6555.3|6549.3|0
1626835500000|2021-07-21 02:45:00|6555|6549|6552.4|6546.4|6555.2|6549|6551.4|6544.4|1
1626835510000|2021-07-21 02:45:10|6552.9|6546.9|6554.4|6544.4|6554.8|6547.3|6552.9|6544.4|0
1626835520000|2021-07-21 02:45:20|6552.5|6546.5|6553.3|6547.3|6553.4|6547.4|6552.5|6546.5|0
1626835530000|2021-07-21 02:45:30|6555.2|6545.2|6552.9|6546.9|6555.2|6546.9|6552.9|6544.4|0
1626835540000|2021-07-21 02:45:40|6553.3|6547.3|6553.3|6547.3|6553.3|6547.3|6553.3|6547.3|0
1626835550000|2021-07-21 02:45:50|6552.9|6546.9|6549.4|6543.4|6552.9|6546.9|6549.4|6543.4|0
1626835560000|2021-07-21 02:46:00|6552.2|6542.2|6551|6541|6553.4|6545.9|6549.9|6541|0
1626835570000|2021-07-21 02:46:10|6551.4|6541.4|6546.5|6540.5|6552.4|6543.4|6546.5|6539|0
1626835580000|2021-07-21 02:46:20|6546.4|6540.4|6549|6539|6549|6540.5|6546.4|6539|0
1626835590000|2021-07-21 02:46:30|6547.1|6541.1|6548.5|6542.5|6549.6|6542.5|6547.1|6539.6|0
1626835600000|2021-07-21 02:46:40|6550|6540|6549.9|6543.9|6552|6544|6548.5|6540|0
1626835610000|2021-07-21 02:46:50|6552.4|6542.4|6550.9|6540.9|6553.8|6544.3|6550|6540.9|0
1626835620000|2021-07-21 02:47:00|6550.5|6540.5|6547.3|6537.3|6552.9|6540.5|6547.3|6537.3|0
1626835630000|2021-07-21 02:47:10|6547.4|6537.4|6548|6538|6548.4|6539.5|6545.4|6537.4|0
1626835650000|2021-07-21 02:47:30|6547.9|6537.9|6543.9|6537.9|6547.9|6539.1|6543.9|6535.8|0
1626835660000|2021-07-21 02:47:40|6545.8|6535.8|6542.9|6536.9|6545.8|6537.9|6542.5|6535|0
1626835670000|2021-07-21 02:47:50|6542.5|6536.5|6538.3|6532.3|6544.4|6536.5|6538.3|6532.3|0
1626835680000|2021-07-21 02:48:00|6538.4|6532.4|6538.5|6532.5|6540.4|6532.9|6538.4|6530.4|1
1626835700000|2021-07-21 02:48:20|6540.4|6530.4|6537.9|6531.9|6540.4|6531.9|6537.9|6529.8|0
1626835710000|2021-07-21 02:48:30|6538.4|6532.4|6537.9|6531.9|6538.4|6532.4|6537.9|6531.9|0
1626835720000|2021-07-21 02:48:40|6539.8|6529.8|6538.3|6532.3|6539.8|6532.3|6538.3|6529.8|0
1626835740000|2021-07-21 02:49:00|6538.4|6532.4|6538.4|6532.4|6538.5|6532.5|6538.3|6532.3|0
1626835750000|2021-07-21 02:49:10|6538.3|6532.3|6539.4|6529.4|6539.4|6532.3|6537.5|6529.4|0
1626835760000|2021-07-21 02:49:20|6537.3|6531.3|6539.3|6529.3|6539.3|6531.3|6537.3|6528.8|0
1626835770000|2021-07-21 02:49:30|6539.2|6529.2|6538.8|6528.8|6539.2|6530.7|6536.3|6528.8|0
1626835780000|2021-07-21 02:49:40|6538.9|6528.9|6536.9|6530.9|6539.8|6530.9|6536.9|6528.9|0
1626835790000|2021-07-21 02:49:50|6539|6529|6539.4|6529.4|6539.4|6529.4|6539|6529|0
1626835800000|2021-07-21 02:50:00|6537.7|6531.7|6537.7|6531.7|6537.8|6531.8|6537.7|6531.7|0
1626835810000|2021-07-21 02:50:10|6536.9|6530.9|6537.3|6531.3|6537.3|6531.3|6536.9|6530.9|0
1626835820000|2021-07-21 02:50:20|6536.8|6530.8|6535.8|6529.8|6536.8|6530.8|6535.8|6529.8|0
1626835830000|2021-07-21 02:50:30|6537.7|6531.7|6537.7|6531.7|6537.7|6531.7|6537.7|6531.7|1
1626835850000|2021-07-21 02:50:50|6537.8|6531.8|6538|6532|6538.1|6532.1|6537.3|6531.3|0
1626835860000|2021-07-21 02:51:00|6537.6|6531.6|6537.1|6531.1|6537.6|6531.6|6537.1|6531.1|0
1626835890000|2021-07-21 02:51:30|6537.2|6531.2|6536.4|6530.4|6537.7|6531.7|6536.3|6530.3|0
1626835900000|2021-07-21 02:51:40|6536.8|6530.8|6538.4|6532.4|6538.4|6532.4|6536.8|6530.8|1
1626835910000|2021-07-21 02:51:50|6538.3|6532.3|6538|6532|6538.3|6532.3|6537.5|6531.5|0
1626835920000|2021-07-21 02:52:00|6537.8|6531.8|6536.8|6530.8|6537.8|6531.8|6536.8|6530.8|0
1626835930000|2021-07-21 02:52:10|6536.4|6530.4|6537.5|6531.5|6537.5|6531.5|6536.4|6530.4|0
1626835940000|2021-07-21 02:52:20|6537.4|6531.4|6537.5|6531.5|6537.6|6531.6|6536.8|6530.8|0
1626835950000|2021-07-21 02:52:30|6537.6|6531.6|6538|6532|6538|6532|6537.6|6531.6|0
1626835960000|2021-07-21 02:52:40|6538.5|6532.5|6543.3|6537.3|6543.3|6537.3|6538.5|6532.5|1
1626835970000|2021-07-21 02:52:50|6542.7|6536.7|6544.3|6538.3|6544.7|6538.7|6541.9|6535.9|1
1626835980000|2021-07-21 02:53:00|6543.9|6537.9|6541.2|6535.2|6543.9|6537.9|6541.2|6535.2|1
1626835990000|2021-07-21 02:53:10|6538.1|6532.1|6540.5|6534.5|6540.5|6534.5|6538|6532|0
1626836000000|2021-07-21 02:53:20|6540|6534|6540.2|6534.2|6541|6535|6540|6534|0
1626836010000|2021-07-21 02:53:30|6538.6|6532.6|6538|6532|6538.6|6532.6|6538|6532|0
1626836020000|2021-07-21 02:53:40|6537.5|6531.5|6537.5|6531.5|6537.5|6531.5|6537.5|6531.5|0
1626836040000|2021-07-21 02:54:00|6536.5|6530.5|6536.4|6526.4|6536.5|6530.5|6531.9|6525.9|0
1626836050000|2021-07-21 02:54:10|6534.5|6528.5|6536.3|6530.3|6536.3|6530.3|6534.5|6528.5|0
1626836060000|2021-07-21 02:54:20|6535.9|6529.9|6535.9|6529.9|6538.4|6529.9|6535.9|6528.4|0
1626836070000|2021-07-21 02:54:30|6538|6528|6536.5|6530.5|6538.4|6530.5|6536.5|6528|0
1626836080000|2021-07-21 02:54:40|6536.6|6530.6|6537.5|6531.5|6537.5|6531.5|6536.5|6530.5|0
1626836090000|2021-07-21 02:54:50|6537.6|6531.6|6537|6531|6537.6|6531.6|6537|6531|0
1626836100000|2021-07-21 02:55:00|6537.4|6531.4|6534.5|6528.5|6537.4|6531.4|6534.5|6528.5|0
1626836110000|2021-07-21 02:55:10|6534.9|6528.9|6534.9|6528.9|6534.9|6528.9|6534.9|6528.9|0
1626836130000|2021-07-21 02:55:30|6535|6529|6536.6|6530.6|6536.6|6530.6|6535|6529|0
1626836140000|2021-07-21 02:55:40|6536.7|6530.7|6538.6|6532.6|6538.6|6532.6|6536.7|6530.7|0
1626836150000|2021-07-21 02:55:50|6540|6534|6541|6531|6541.8|6534|6539.9|6531|0
1626836160000|2021-07-21 02:56:00|6539.1|6533.1|6544.3|6538.3|6544.3|6538.3|6539.1|6533.1|1
1626836170000|2021-07-21 02:56:10|6543.8|6537.8|6542.3|6536.3|6543.8|6537.8|6542.3|6536.3|0
1626836180000|2021-07-21 02:56:20|6541.9|6535.9|6538.4|6532.4|6542.3|6536.3|6538.4|6532.4|0
1626836190000|2021-07-21 02:56:30|6538.8|6532.8|6538.8|6532.8|6538.8|6532.8|6538.8|6532.8|0
1626836200000|2021-07-21 02:56:40|6538.3|6532.3|6538.3|6532.3|6538.3|6532.3|6537.8|6531.8|0
1626836210000|2021-07-21 02:56:50|6538.1|6532.1|6539.1|6533.1|6539.2|6533.2|6537.8|6531.8|0
1626836220000|2021-07-21 02:57:00|6538.2|6532.2|6535|6529|6540.6|6533.1|6535|6529|0
1626836230000|2021-07-21 02:57:10|6534.8|6528.8|6532.6|6526.6|6535.6|6529.6|6532.6|6524.8|1
1626836240000|2021-07-21 02:57:20|6530.8|6520.8|6534.3|6524.3|6534.8|6524.8|6530.8|6520.8|2
1626836250000|2021-07-21 02:57:30|6534.2|6524.2|6530.4|6520.4|6534.4|6527.4|6530.4|6520.4|1
1626836260000|2021-07-21 02:57:40|6526.5|6520.5|6524.2|6518.2|6530.7|6521.5|6524.2|6515.7|10
1626836270000|2021-07-21 02:57:50|6525.1|6519.1|6527.8|6521.8|6529.3|6521.8|6522.4|6512|8
1626836280000|2021-07-21 02:58:00|6531.2|6521.2|6531.2|6525.2|6536.6|6525.2|6531.2|6520.7|0
1626836290000|2021-07-21 02:58:10|6533.1|6523.1|6531.2|6525.2|6534.1|6525.2|6531.2|6523.1|0
1626836300000|2021-07-21 02:58:20|6530.3|6524.3|6531.6|6525.6|6531.6|6525.6|6530.3|6524.3|0
1626836310000|2021-07-21 02:58:30|6532.1|6526.1|6535.7|6525.7|6539.6|6527.1|6532.1|6524.2|0
1626836320000|2021-07-21 02:58:40|6534.2|6528.2|6533.7|6527.7|6535.7|6528.2|6533.6|6525.7|0
1626836330000|2021-07-21 02:58:50|6533.8|6527.8|6532.3|6526.3|6534.6|6528.6|6532.3|6526.3|0
1626836340000|2021-07-21 02:59:00|6532.5|6526.5|6533.8|6527.8|6539.8|6527.8|6532.5|6524.8|0
1626836350000|2021-07-21 02:59:10|6531.7|6525.7|6531.5|6525.5|6531.7|6525.7|6530.5|6524.5|1
1626836360000|2021-07-21 02:59:20|6531.6|6525.6|6531.5|6521.5|6531.6|6525.6|6531|6521.5|0
1626836380000|2021-07-21 02:59:40|6527.5|6518.1|6526|6520|6528.5|6520.2|6526|6518.1|0
1626836390000|2021-07-21 02:59:50|6526.1|6520.1|6526|6520|6526.6|6520.6|6526|6520|0
1626836400000|2021-07-21 03:00:00|6525.6|6519.6|6523|6517|6525.6|6519.6|6523|6515.1|0
1626836420000|2021-07-21 03:00:20|6523.1|6517.1|6522.6|6516.6|6523.1|6517.1|6522.6|6516.6|0
1626836430000|2021-07-21 03:00:30|6522.5|6516.5|6529|6514|6529|6517.2|6522.5|6514|0
1626836460000|2021-07-21 03:01:00|6528.6|6513.6|6528.6|6513.6|6528.6|6513.6|6528.6|6513.6|0
1626836480000|2021-07-21 03:01:20|6528.7|6513.7|6528.6|6513.6|6528.7|6513.7|6528.6|6513.6|0
1626836500000|2021-07-21 03:01:40|6526|6516|6526|6516|6526|6516|6526|6516|0
1626836510000|2021-07-21 03:01:50|6525.6|6519.6|6526.7|6516.7|6529|6519.6|6525.6|6516.7|0
1626836530000|2021-07-21 03:02:10|6527.6|6517.6|6525.6|6519.6|6531.6|6519.6|6525.6|6516.6|0
1626836540000|2021-07-21 03:02:20|6525.5|6515.6|6526.6|6516.6|6526.6|6516.6|6522.6|6515.5|0
1626836550000|2021-07-21 03:02:30|6524.1|6518.1|6521.2|6515.2|6524.1|6518.1|6520.3|6514.3|2
1626836580000|2021-07-21 03:03:00|6521.1|6515.1|6517.9|6511.9|6521.1|6515.1|6517.9|6511.9|1
1626836590000|2021-07-21 03:03:10|6518.3|6512.3|6513.2|6507.2|6518.3|6512.3|6512.1|6506.1|27
1626836610000|2021-07-21 03:03:30|6512.7|6506.7|6512.7|6506.7|6512.7|6506.7|6512.7|6506.7|0
1626836620000|2021-07-21 03:03:40|6507.3|6501.3|6508.4|6502.4|6508.4|6502.4|6507.3|6501.3|20
1626836630000|2021-07-21 03:03:50|6508.2|6502.2|6508|6502|6508.2|6502.2|6507.6|6501.6|0
1626836640000|2021-07-21 03:04:00|6507.9|6501.9|6510.9|6504.9|6511.9|6505|6507.9|6501.1|1
1626836650000|2021-07-21 03:04:10|6511.3|6505.3|6511.8|6505.8|6511.8|6505.8|6511.3|6505.3|0
1626836660000|2021-07-21 03:04:20|6511.9|6505.9|6513.7|6507.7|6513.7|6507.7|6511.9|6505.9|0
1626836670000|2021-07-21 03:04:30|6514.1|6508.1|6514.5|6508.5|6514.5|6508.5|6514.1|6508.1|0
1626836680000|2021-07-21 03:04:40|6512.7|6506.7|6513.3|6507.3|6513.3|6507.3|6512.1|6506.1|55
1626836700000|2021-07-21 03:05:00|6513.7|6507.7|6515.9|6509.9|6516.3|6510.3|6513.7|6507.7|5
1626836710000|2021-07-21 03:05:10|6515.5|6509.5|6515.5|6509.5|6515.5|6509.5|6515.5|6509.5|0
1626836720000|2021-07-21 03:05:20|6516.9|6510.9|6525.2|6510.2|6525.2|6513|6516.9|6509.3|6
1626836730000|2021-07-21 03:05:30|6524.7|6509.7|6524.7|6509.7|6525.2|6510.2|6524.7|6509.7|0
1626836750000|2021-07-21 03:05:50|6524.8|6509.8|6525.2|6510.2|6525.2|6510.2|6524.8|6509.8|0
1626836770000|2021-07-21 03:06:10|6522.6|6512.6|6521.8|6511.8|6522.6|6512.6|6521.3|6511.3|0
1626836790000|2021-07-21 03:06:30|6522.6|6512.6|6526.6|6516.6|6528.6|6516.6|6522.6|6510.2|0
1626836800000|2021-07-21 03:06:40|6527|6517|6530.6|6515.6|6530.6|6517.8|6527|6515.6|1
1626836810000|2021-07-21 03:06:50|6530.2|6515.2|6525.9|6515.9|6530.2|6516.3|6525.9|6515.2|0
1626836820000|2021-07-21 03:07:00|6523.8|6517.8|6522.6|6516.6|6523.8|6517.8|6522.6|6516.6|0
1626836830000|2021-07-21 03:07:10|6522.5|6516.5|6523|6517|6523|6517|6522.5|6516.5|0
1626836860000|2021-07-21 03:07:40|6522.5|6516.5|6522.5|6516.5|6522.5|6516.5|6522.5|6516.5|0
1626836870000|2021-07-21 03:07:50|6522|6516|6522.5|6516.5|6522.5|6516.5|6522|6516|0
1626836880000|2021-07-21 03:08:00|6522.4|6516.4|6521.5|6515.5|6522.4|6516.4|6521.1|6515.1|0
1626836890000|2021-07-21 03:08:10|6521.1|6515.1|6521.1|6515.1|6521.5|6515.5|6521.1|6515.1|0
1626836900000|2021-07-21 03:08:20|6523.3|6517.3|6523.8|6517.8|6524.2|6518.2|6523.3|6517.3|1
1626836910000|2021-07-21 03:08:30|6522.9|6516.9|6522.9|6516.9|6523.8|6517.8|6522.9|6516.9|0
1626836920000|2021-07-21 03:08:40|6523.3|6517.3|6524.6|6518.6|6524.6|6518.6|6523.3|6517.3|0
1626836930000|2021-07-21 03:08:50|6524.7|6518.7|6526|6520|6526|6520|6524.7|6518.7|0
1626836940000|2021-07-21 03:09:00|6525.2|6519.2|6525.2|6519.2|6525.2|6519.2|6525.2|6519.2|0
1626836960000|2021-07-21 03:09:20|6525.6|6519.6|6526.8|6520.8|6526.8|6520.8|6525.6|6519.6|0
1626836970000|2021-07-21 03:09:30|6527.2|6521.2|6530.3|6520.3|6530.3|6521.3|6527.2|6520.3|0
1626836990000|2021-07-21 03:09:50|6529.5|6519.5|6529.5|6519.5|6529.5|6519.5|6529.5|6519.5|0
1626837000000|2021-07-21 03:10:00|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|0
1626837010000|2021-07-21 03:10:10|6526.5|6520.5|6529.5|6519.5|6529.5|6520.5|6526.5|6519.5|0
1626837030000|2021-07-21 03:10:30|6526.2|6520.2|6525.6|6519.6|6526.2|6520.2|6525.6|6519.6|0
1626837040000|2021-07-21 03:10:40|6525.3|6519.3|6529.9|6519.9|6529.9|6521.4|6525.3|6519.3|1
1626837050000|2021-07-21 03:10:50|6528.4|6522.4|6529.9|6519.9|6529.9|6522.4|6527.9|6519.9|0
1626837080000|2021-07-21 03:11:20|6528|6522|6522.4|6516.4|6528.4|6522.4|6522.4|6516.4|1
1626837090000|2021-07-21 03:11:30|6522.9|6516.9|6523.4|6517.4|6523.8|6517.8|6522.9|6516.9|0
1626837100000|2021-07-21 03:11:40|6523.8|6517.8|6525.2|6519.2|6525.2|6519.2|6523.8|6517.8|0
1626837110000|2021-07-21 03:11:50|6524.3|6518.3|6528.1|6518.1|6528.1|6518.3|6524.3|6518.1|0
1626837120000|2021-07-21 03:12:00|6529.1|6519.1|6529.1|6519.1|6529.1|6519.1|6529.1|6519.1|0
1626837130000|2021-07-21 03:12:10|6526.9|6520.9|6523.6|6517.6|6526.9|6520.9|6523.6|6517.6|2
1626837140000|2021-07-21 03:12:20|6523.5|6517.5|6523.1|6517.1|6523.5|6517.5|6523.1|6517.1|0
1626837150000|2021-07-21 03:12:30|6523.5|6517.5|6523.5|6517.5|6523.5|6517.5|6523.5|6517.5|0
1626837160000|2021-07-21 03:12:40|6523.1|6517.1|6523.5|6517.5|6523.6|6517.6|6522.7|6516.7|1
1626837170000|2021-07-21 03:12:50|6523.1|6517.1|6522.5|6516.5|6523.1|6517.1|6522.5|6516.5|1
1626837180000|2021-07-21 03:13:00|6520.1|6514.1|6520.1|6514.1|6520.1|6514.1|6520.1|6514.1|2
1626837230000|2021-07-21 03:13:50|6520.5|6514.5|6520.9|6514.9|6520.9|6514.9|6520.5|6514.5|0
1626837240000|2021-07-21 03:14:00|6520.5|6514.5|6520.4|6514.4|6520.5|6514.5|6520.4|6514.4|0
1626837250000|2021-07-21 03:14:10|6520.3|6514.3|6519.9|6513.9|6520.3|6514.3|6519.9|6513.9|0
1626837260000|2021-07-21 03:14:20|6519.5|6513.5|6519|6513|6519.5|6513.5|6519|6513|0
1626837270000|2021-07-21 03:14:30|6518.4|6512.4|6518|6512|6518.4|6512.4|6518|6512|1
1626837280000|2021-07-21 03:14:40|6517.9|6511.9|6517.9|6511.9|6517.9|6511.9|6517.9|6511.9|0
1626837300000|2021-07-21 03:15:00|6517.8|6511.8|6517.4|6511.4|6517.8|6511.8|6517.4|6511.4|0
1626837310000|2021-07-21 03:15:10|6517.3|6511.3|6518.3|6512.3|6518.4|6512.4|6516.9|6510.9|0
1626837320000|2021-07-21 03:15:20|6517.5|6511.5|6517.6|6511.6|6517.6|6511.6|6517.5|6511.5|1
1626837330000|2021-07-21 03:15:30|6518.4|6512.4|6519.4|6513.4|6519.4|6513.4|6518.4|6512.4|0
1626837350000|2021-07-21 03:15:50|6519|6513|6519|6513|6519|6513|6519|6513|0
1626837360000|2021-07-21 03:16:00|6518.9|6512.9|6517.6|6511.6|6518.9|6512.9|6517.6|6511.6|0
1626837400000|2021-07-21 03:16:40|6518.5|6512.5|6519.5|6513.5|6519.5|6513.5|6518.5|6512.5|0
1626837410000|2021-07-21 03:16:50|6519.9|6513.9|6519.5|6513.5|6519.9|6513.9|6519.5|6513.5|0
1626837420000|2021-07-21 03:17:00|6519.9|6513.9|6519.9|6513.9|6519.9|6513.9|6519.9|6513.9|0
1626837460000|2021-07-21 03:17:40|6519.5|6513.5|6519.5|6513.5|6519.5|6513.5|6519.5|6513.5|0
1626837470000|2021-07-21 03:17:50|6519.4|6513.4|6519|6513|6519.4|6513.4|6519|6513|0
1626837480000|2021-07-21 03:18:00|6519.5|6513.5|6518.2|6512.2|6519.5|6513.5|6518.2|6512.2|0
1626837490000|2021-07-21 03:18:10|6518.6|6512.6|6520.1|6510.1|6520.1|6512.6|6518.2|6510.1|0
1626837500000|2021-07-21 03:18:20|6518|6512|6518|6512|6518|6512|6518|6512|0
1626837510000|2021-07-21 03:18:30|6517.6|6511.6|6517.6|6511.6|6517.6|6511.6|6517.6|6511.6|0
1626837520000|2021-07-21 03:18:40|6519.5|6509.5|6517.1|6507.1|6519.5|6509.6|6515.2|6507.1|0
1626837530000|2021-07-21 03:18:50|6515|6509|6514.6|6508.6|6515|6509|6514.6|6508.6|0
1626837540000|2021-07-21 03:19:00|6517.1|6507.1|6517.2|6507.2|6517.2|6507.2|6517.1|6507.1|0
1626837560000|2021-07-21 03:19:20|6516.8|6506.8|6517.2|6507.2|6517.2|6507.2|6516.8|6506.8|0
1626837570000|2021-07-21 03:19:30|6516.8|6506.8|6517.2|6507.2|6517.2|6507.2|6516.8|6506.8|0
1626837580000|2021-07-21 03:19:40|6516.8|6506.8|6513.8|6507.8|6517.2|6507.8|6513.8|6506.8|0
1626837590000|2021-07-21 03:19:50|6513.7|6507.7|6516.3|6506.3|6516.3|6507.7|6513.7|6506.3|0
1626837620000|2021-07-21 03:20:20|6516.2|6506.2|6516.2|6506.2|6516.2|6506.2|6516.2|6506.2|0
1626837660000|2021-07-21 03:21:00|6514|6508|6514|6508|6514|6508|6514|6508|0
1626837670000|2021-07-21 03:21:10|6513.2|6507.2|6513.2|6507.2|6513.2|6507.2|6513.2|6507.2|0
1626837690000|2021-07-21 03:21:30|6515.3|6505.3|6515.3|6505.3|6515.3|6505.3|6515.3|6505.3|0
1626837700000|2021-07-21 03:21:40|6516.2|6506.2|6517.2|6507.2|6517.2|6507.2|6516.2|6506.2|0
1626837720000|2021-07-21 03:22:00|6519.6|6504.6|6516.2|6506.2|6519.6|6506.6|6516.2|6504.6|0
1626837730000|2021-07-21 03:22:10|6515.7|6505.7|6513.2|6507.2|6515.7|6507.8|6513.2|6505.7|0
1626837750000|2021-07-21 03:22:30|6519.2|6504.2|6516.2|6506.2|6519.2|6506.2|6516.2|6504.2|0
1626837760000|2021-07-21 03:22:40|6519.6|6504.6|6517.2|6507.2|6519.6|6507.2|6516.8|6504.6|0
1626837770000|2021-07-21 03:22:50|6516.2|6506.2|6516.2|6506.2|6516.2|6506.2|6515.7|6505.7|0
1626837800000|2021-07-21 03:23:20|6515.7|6505.7|6515.7|6505.7|6515.7|6505.7|6515.7|6505.7|0
1626837810000|2021-07-21 03:23:30|6516.2|6506.2|6516.2|6506.2|6516.2|6507.2|6513.2|6505.3|0
1626837840000|2021-07-21 03:24:00|6516.1|6506.1|6516.1|6506.1|6516.1|6506.1|6516.1|6506.1|0
1626837850000|2021-07-21 03:24:10|6517.1|6507.1|6519.1|6504.1|6519.1|6507.1|6516.1|6503.6|0
1626837860000|2021-07-21 03:24:20|6516.6|6506.6|6516.6|6506.6|6519.1|6506.6|6516.1|6503.6|0
1626837870000|2021-07-21 03:24:30|6516.1|6506.1|6517.6|6507.6|6519.1|6507.6|6516.1|6504.1|0
1626837880000|2021-07-21 03:24:40|6518.5|6508.5|6517.5|6511.5|6518.5|6511.5|6516.5|6508.5|0
1626837890000|2021-07-21 03:24:50|6517.6|6507.6|6515.6|6505.6|6518|6509.5|6515.1|6505.6|0
1626837910000|2021-07-21 03:25:10|6516.1|6506.1|6516.1|6506.1|6516.1|6506.1|6516.1|6506.1|0
1626837920000|2021-07-21 03:25:20|6516.6|6506.6|6516.1|6506.1|6516.6|6506.6|6516.1|6506.1|0
1626837930000|2021-07-21 03:25:30|6516|6506|6517.1|6507.1|6517.1|6507.7|6513.7|6505.6|0
1626837940000|2021-07-21 03:25:40|6519.5|6504.5|6515.7|6505.7|6519.5|6506.1|6515.7|6504.5|0
1626837950000|2021-07-21 03:25:50|6515.6|6505.6|6515.7|6505.7|6515.7|6505.7|6515.6|6505.6|0
1626837960000|2021-07-21 03:26:00|6514|6508|6512.3|6506.3|6517.4|6508|6512.3|6505.2|0
1626837970000|2021-07-21 03:26:10|6512.2|6506.2|6509.1|6503.1|6513.8|6506.3|6509.1|6502.4|2
1626837980000|2021-07-21 03:26:20|6511.4|6501.4|6506.1|6500.1|6512.1|6503.9|6506.1|6497.1|2
1626837990000|2021-07-21 03:26:30|6505.7|6499.7|6503.5|6497.5|6505.7|6499.7|6502.1|6496.1|14
1626838000000|2021-07-21 03:26:40|6503.4|6497.4|6503.4|6497.4|6503.4|6497.4|6503.4|6497.4|0
1626838010000|2021-07-21 03:26:50|6503|6497|6504.3|6498.3|6504.3|6498.3|6502.9|6496.9|0
1626838020000|2021-07-21 03:27:00|6504.6|6498.6|6512.9|6497.9|6512.9|6500.5|6504.4|6496|1
1626838030000|2021-07-21 03:27:10|6513|6498|6512.4|6502.4|6513.9|6503.6|6511.4|6498|0
1626838040000|2021-07-21 03:27:20|6510.3|6504.3|6509.1|6503.1|6510.3|6504.3|6509.1|6503.1|0
1626838050000|2021-07-21 03:27:30|6509|6503|6508|6502|6509|6503|6508|6502|1
1626838060000|2021-07-21 03:27:40|6507.6|6501.6|6507.1|6501.1|6507.6|6501.6|6507.1|6501.1|0
1626838070000|2021-07-21 03:27:50|6507.5|6501.5|6508.4|6502.4|6508.4|6502.4|6507.5|6501.5|0
1626838080000|2021-07-21 03:28:00|6507.6|6501.6|6515.8|6505.8|6517.6|6509.8|6507.6|6501.6|2
1626838090000|2021-07-21 03:28:10|6513.7|6507.7|6517.7|6511.7|6517.7|6511.7|6513.7|6507.7|0
1626838100000|2021-07-21 03:28:20|6517|6507|6517.4|6507.4|6518.6|6509.4|6515.4|6507|1
1626838110000|2021-07-21 03:28:30|6517|6507|6514.9|6508.9|6517.8|6508.9|6514.9|6507|0
1626838120000|2021-07-21 03:28:40|6514.5|6508.5|6516.6|6506.6|6516.6|6508.5|6513.6|6506.2|0
1626838130000|2021-07-21 03:28:50|6516.2|6506.2|6516.6|6506.6|6518.2|6508.2|6516.2|6506.2|0
1626838140000|2021-07-21 03:29:00|6517.4|6507.4|6517.4|6507.4|6517.4|6507.4|6517.4|6507.4|0
1626838150000|2021-07-21 03:29:10|6517.8|6507.8|6517.8|6507.8|6517.8|6507.8|6517.8|6507.8|0
1626838160000|2021-07-21 03:29:20|6515.9|6509.9|6517.4|6507.4|6517.4|6509.9|6515.9|6507|0
1626838170000|2021-07-21 03:29:30|6517|6507|6517|6507|6517|6507|6517|6507|0
1626838180000|2021-07-21 03:29:40|6517.4|6507.4|6515.1|6509.1|6517.4|6509.1|6514.4|6507|0
1626838190000|2021-07-21 03:29:50|6515.5|6509.5|6515.1|6509.1|6515.5|6509.5|6515.1|6509.1|0
1626838200000|2021-07-21 03:30:00|6515.5|6509.5|6515.5|6509.5|6515.5|6509.5|6515.5|6509.5|0
1626838210000|2021-07-21 03:30:10|6515.9|6509.9|6515.9|6509.9|6515.9|6509.9|6515.9|6509.9|0
1626838230000|2021-07-21 03:30:30|6516.3|6510.3|6516.3|6510.3|6516.3|6510.3|6516.3|6510.3|0
1626838240000|2021-07-21 03:30:40|6515.9|6509.9|6518|6508|6518|6510.2|6515.9|6508|2
1626838280000|2021-07-21 03:31:20|6515.2|6509.2|6515.2|6509.2|6515.2|6509.2|6515.2|6509.2|0
1626838290000|2021-07-21 03:31:30|6514.8|6508.8|6514.8|6508.8|6514.8|6508.8|6514.8|6508.8|0
1626838310000|2021-07-21 03:31:50|6514.7|6508.7|6514.7|6508.7|6514.7|6508.7|6514.7|6508.7|0
1626838320000|2021-07-21 03:32:00|6515.1|6509.1|6517.9|6507.9|6517.9|6509.1|6514|6507.9|2
1626838330000|2021-07-21 03:32:10|6517.4|6507.4|6513.8|6507.8|6517.4|6508.8|6513.8|6507.4|0
1626838350000|2021-07-21 03:32:30|6513.4|6507.4|6515.9|6509.9|6515.9|6509.9|6513.2|6507.2|2
1626838360000|2021-07-21 03:32:40|6515.5|6509.5|6515.9|6509.9|6515.9|6509.9|6514.7|6508.7|2
1626838370000|2021-07-21 03:32:50|6515.5|6509.5|6515.5|6509.5|6515.5|6509.5|6515.5|6509.5|0
1626838390000|2021-07-21 03:33:10|6516.3|6510.3|6516.8|6510.8|6516.8|6510.8|6515.2|6509.2|2
1626838440000|2021-07-21 03:34:00|6515.7|6509.7|6515.6|6509.6|6515.7|6509.7|6515.2|6509.2|2
1626838480000|2021-07-21 03:34:40|6515.7|6509.7|6515.5|6509.5|6516|6510|6515.5|6509.5|1
1626838500000|2021-07-21 03:35:00|6515.1|6509.1|6514.1|6508.1|6515.1|6509.1|6514.1|6508.1|0
1626838550000|2021-07-21 03:35:50|6513.9|6507.9|6513.9|6507.9|6513.9|6507.9|6513.9|6507.9|0
1626838560000|2021-07-21 03:36:00|6513.8|6507.8|6513.1|6507.1|6514|6508|6513.1|6507.1|2
1626838570000|2021-07-21 03:36:10|6512.7|6506.7|6513.1|6507.1|6513.1|6507.1|6512.7|6506.7|0
1626838590000|2021-07-21 03:36:30|6513.6|6507.6|6510.8|6504.8|6513.6|6507.6|6510.6|6504.6|2
1626838610000|2021-07-21 03:36:50|6510.9|6504.9|6513.5|6507.5|6513.5|6507.5|6510.9|6504.9|1
1626838620000|2021-07-21 03:37:00|6515.5|6509.5|6516.6|6506.6|6516.6|6509.5|6515.5|6506.6|0
1626838630000|2021-07-21 03:37:10|6514.5|6508.5|6515.6|6505.6|6517|6508.5|6514.5|6505.6|0
1626838660000|2021-07-21 03:37:40|6513.9|6507.9|6514|6508|6514|6508|6513.9|6507.9|0
1626838670000|2021-07-21 03:37:50|6513.9|6507.9|6513.1|6507.1|6513.9|6507.9|6513.1|6507.1|0
1626838680000|2021-07-21 03:38:00|6512.6|6506.6|6513.1|6507.1|6513.1|6507.1|6512.6|6506.6|0
1626838710000|2021-07-21 03:38:30|6513.2|6507.2|6513.1|6507.1|6513.5|6507.5|6512.9|6506.9|0
1626838720000|2021-07-21 03:38:40|6513.2|6507.2|6513.5|6507.5|6513.6|6507.6|6513.2|6507.2|0
1626838730000|2021-07-21 03:38:50|6513.1|6507.1|6513.1|6507.1|6513.1|6507.1|6513.1|6507.1|0
1626838750000|2021-07-21 03:39:10|6513|6507|6512.5|6506.5|6513|6507|6512.5|6506.5|0
1626838760000|2021-07-21 03:39:20|6512.4|6506.4|6511.4|6505.4|6512.4|6506.4|6511.4|6505.4|0
1626838770000|2021-07-21 03:39:30|6511|6505|6509.9|6503.9|6511|6505|6509.9|6503.9|0
1626838780000|2021-07-21 03:39:40|6509.4|6503.4|6508.9|6502.9|6509.4|6503.4|6508.9|6502.9|0
1626838800000|2021-07-21 03:40:00|6509.3|6503.3|6513.9|6507.9|6516.4|6507.9|6509.3|6503.3|0
1626838810000|2021-07-21 03:40:10|6516|6506|6516.4|6506.4|6516.4|6508.3|6513.9|6506|0
1626838820000|2021-07-21 03:40:20|6514.9|6508.9|6514.9|6508.9|6514.9|6508.9|6514.9|6508.9|0
1626838880000|2021-07-21 03:41:20|6516.4|6506.4|6513.9|6507.9|6516.4|6508.3|6513.9|6506.4|0
1626838900000|2021-07-21 03:41:40|6514.9|6508.9|6514.9|6508.9|6514.9|6508.9|6514.9|6508.9|0
1626838910000|2021-07-21 03:41:50|6515.3|6509.3|6518.6|6512.6|6518.6|6512.6|6515.3|6509.3|0
1626838920000|2021-07-21 03:42:00|6518.5|6512.5|6518.6|6512.6|6518.6|6512.6|6518.1|6512.1|0
1626838960000|2021-07-21 03:42:40|6518.8|6512.8|6518|6512|6520.3|6514.3|6518|6512|0
1626838970000|2021-07-21 03:42:50|6519.7|6513.7|6519.3|6513.3|6519.7|6513.7|6519.3|6513.3|0
1626838990000|2021-07-21 03:43:10|6519.8|6513.8|6521.6|6515.6|6521.6|6515.6|6519.8|6513.8|0
1626839010000|2021-07-21 03:43:30|6521.5|6515.5|6520.1|6514.1|6521.7|6515.7|6520.1|6514.1|1
1626839020000|2021-07-21 03:43:40|6519.7|6513.7|6514.3|6508.3|6519.7|6513.7|6514.3|6506.2|0
1626839030000|2021-07-21 03:43:50|6513.9|6507.9|6514.5|6508.5|6514.5|6508.5|6513.5|6507.5|0
1626839040000|2021-07-21 03:44:00|6515|6509|6517.4|6507.4|6517.4|6509.5|6514.5|6507.4|0
1626839050000|2021-07-21 03:44:10|6517.8|6507.8|6517.8|6507.8|6517.8|6507.8|6517.8|6507.8|0
1626839060000|2021-07-21 03:44:20|6514.9|6508.9|6514.5|6508.5|6517.8|6508.9|6514.5|6506.6|0
1626839070000|2021-07-21 03:44:30|6514.9|6508.9|6513.9|6507.9|6517.4|6508.9|6513.9|6507|0
1626839080000|2021-07-21 03:44:40|6514.4|6508.4|6514|6508|6514.4|6508.4|6514|6508|0
1626839090000|2021-07-21 03:44:50|6514.4|6508.4|6513.9|6507.9|6514.4|6508.4|6513.9|6507.9|0
1626839160000|2021-07-21 03:46:00|6513.4|6507.4|6513.4|6507.4|6513.4|6507.4|6513.4|6507.4|0
1626839190000|2021-07-21 03:46:30|6513.8|6507.8|6513.8|6507.8|6513.8|6507.8|6513.8|6507.8|0
1626839200000|2021-07-21 03:46:40|6513.4|6507.4|6513.4|6507.4|6513.4|6507.4|6513.4|6507.4|0
1626839210000|2021-07-21 03:46:50|6513.3|6507.3|6513.8|6507.8|6513.8|6507.8|6513.3|6507.3|0
1626839220000|2021-07-21 03:47:00|6513.4|6507.4|6511.8|6501.8|6513.4|6507.4|6511.8|6501.8|1
1626839230000|2021-07-21 03:47:10|6508.8|6502.8|6509.8|6499.8|6509.8|6503.7|6508.8|6499.8|1
1626839240000|2021-07-21 03:47:20|6509.7|6499.7|6508.3|6498.3|6509.7|6499.7|6508.3|6498.3|0
1626839250000|2021-07-21 03:47:30|6506.3|6500.3|6506.2|6500.2|6506.3|6500.3|6505.8|6499.8|0
1626839260000|2021-07-21 03:47:40|6505.8|6499.8|6509.2|6499.2|6509.2|6499.8|6505.8|6499.2|0
1626839270000|2021-07-21 03:47:50|6507.2|6501.2|6509.2|6499.2|6510.1|6501.2|6507.2|6499.2|0
1626839280000|2021-07-21 03:48:00|6510.6|6500.6|6509.7|6499.7|6510.6|6500.6|6509.7|6499.7|0
1626839290000|2021-07-21 03:48:10|6509.2|6499.2|6509.7|6499.7|6509.7|6499.7|6509.2|6499.2|0
1626839300000|2021-07-21 03:48:20|6509.6|6499.6|6510.2|6500.2|6510.2|6500.2|6509.2|6499.2|0
1626839320000|2021-07-21 03:48:40|6510.1|6500.1|6510.1|6500.1|6510.1|6500.1|6510.1|6500.1|0
1626839330000|2021-07-21 03:48:50|6508.2|6502.2|6512.6|6502.6|6512.6|6502.6|6508.2|6502.1|0
1626839360000|2021-07-21 03:49:20|6513.3|6506.6|6511.2|6501.2|6513.6|6506.6|6511.2|6498.6|0
1626839370000|2021-07-21 03:49:30|6515.1|6500.1|6515|6500|6515.1|6500.1|6515|6500|0
1626839380000|2021-07-21 03:49:40|6514.6|6499.6|6511.2|6501.2|6514.6|6501.6|6511.2|6498.5|0
1626839410000|2021-07-21 03:50:10|6513|6503|6513.1|6503.1|6516|6503.6|6513|6501|0
1626839430000|2021-07-21 03:50:30|6513|6503|6515|6500|6515|6503|6513|6500|0
1626839440000|2021-07-21 03:50:40|6514.6|6499.6|6514.4|6504.4|6517|6504.4|6512.6|6499.6|0
1626839460000|2021-07-21 03:51:00|6514|6504|6514|6504|6514|6504|6514|6504|0
1626839500000|2021-07-21 03:51:40|6514.8|6499.8|6516|6501|6516|6501|6514.8|6499.8|0
1626839510000|2021-07-21 03:51:50|6516.6|6501.6|6517|6502|6517|6502|6516.6|6501.6|0
1626839580000|2021-07-21 03:53:00|6513.9|6503.9|6513.5|6503.5|6517|6504|6513.5|6501.6|0
1626839590000|2021-07-21 03:53:10|6514|6504|6515.4|6505.4|6519.4|6505.9|6514|6503.6|0
1626839600000|2021-07-21 03:53:20|6514.6|6504.6|6512|6506|6514.6|6506.4|6512|6504.6|0
1626839610000|2021-07-21 03:53:30|6514.6|6504.6|6519|6504|6519|6504.6|6514.6|6504|0
1626839630000|2021-07-21 03:53:50|6516.1|6506.1|6516.1|6506.1|6516.1|6506.1|6516.1|6506.1|0
1626839640000|2021-07-21 03:54:00|6516.9|6506.9|6516.9|6506.9|6516.9|6506.9|6516.9|6506.9|0
1626839650000|2021-07-21 03:54:10|6512.7|6506.7|6513.4|6507.4|6514.3|6508.3|6512.7|6506.7|0
1626839660000|2021-07-21 03:54:20|6512.6|6506.6|6512.5|6506.5|6512.9|6506.9|6512.5|6506.5|0
1626839670000|2021-07-21 03:54:30|6512.9|6506.9|6512.1|6506.1|6512.9|6506.9|6512.1|6506.1|0
1626839680000|2021-07-21 03:54:40|6512.5|6506.5|6512.1|6506.1|6512.5|6506.5|6512.1|6506.1|1
1626839690000|2021-07-21 03:54:50|6512.5|6506.5|6515.3|6505.3|6515.7|6506.5|6512|6505.3|1
1626839700000|2021-07-21 03:55:00|6515.7|6505.7|6516.1|6506.1|6516.1|6506.1|6515.7|6505.7|0
1626839710000|2021-07-21 03:55:10|6516.5|6506.5|6516.5|6506.5|6516.5|6506.5|6516.5|6506.5|0
1626839760000|2021-07-21 03:56:00|6515.7|6505.7|6515.7|6505.7|6515.7|6505.7|6515.7|6505.7|0
1626839770000|2021-07-21 03:56:10|6514|6508|6512.8|6506.8|6514.9|6508|6512.3|6504.5|0
1626839800000|2021-07-21 03:56:40|6514.9|6504.9|6512.8|6506.8|6514.9|6506.8|6512.8|6504.9|0
1626839810000|2021-07-21 03:56:50|6514.5|6508.5|6514.6|6508.6|6514.6|6508.6|6514.5|6508.5|0
1626839820000|2021-07-21 03:57:00|6515|6509|6515|6509|6515|6509|6515|6509|0
1626839830000|2021-07-21 03:57:10|6514.6|6508.6|6514.6|6508.6|6514.6|6508.6|6514.6|6508.6|0
1626839850000|2021-07-21 03:57:30|6515|6509|6515|6509|6515|6509|6515|6509|0
1626839860000|2021-07-21 03:57:40|6514.6|6508.6|6514.6|6508.6|6514.6|6508.6|6514.6|6508.6|0
1626839870000|2021-07-21 03:57:50|6518.3|6508.3|6517.9|6507.9|6518.3|6508.3|6517.9|6507.9|0
1626839970000|2021-07-21 03:59:30|6517.5|6507.5|6517.5|6507.5|6517.9|6507.9|6517.5|6507.5|0
1626839980000|2021-07-21 03:59:40|6517.1|6507.1|6519.6|6509.6|6519.6|6510.8|6516.8|6507.1|0
1626840020000|2021-07-21 04:00:20|6522.2|6507.2|6520.6|6510.6|6523|6510.6|6520.6|6507.2|0
1626840030000|2021-07-21 04:00:30|6520.5|6510.5|6521|6511|6521|6512.6|6518.6|6510.5|1
1626840040000|2021-07-21 04:00:40|6521.5|6511.5|6518.6|6512.6|6521.5|6512.6|6518.6|6511.5|0
1626840060000|2021-07-21 04:01:00|6518.8|6512.8|6518.6|6512.6|6520.5|6514.5|6518.6|6512.6|1
1626840070000|2021-07-21 04:01:10|6518.7|6512.7|6519.1|6513.1|6519.1|6513.1|6518.7|6512.7|0
1626840090000|2021-07-21 04:01:30|6520|6514|6519.6|6513.6|6520.7|6514|6519.6|6510.7|2
1626840110000|2021-07-21 04:01:50|6519.9|6513.9|6521.5|6511.5|6522.3|6513.9|6519.9|6511.5|1
1626840160000|2021-07-21 04:02:40|6519.4|6513.4|6519.4|6513.4|6519.4|6513.4|6519.4|6513.4|0
1626840170000|2021-07-21 04:02:50|6521.3|6511.3|6520.4|6510.4|6521.3|6511.3|6520.4|6510.4|0
1626840180000|2021-07-21 04:03:00|||||||||1
1626840190000|2021-07-21 04:03:10|6519.9|6509.9|6519.4|6509.4|6519.9|6509.9|6519.4|6509.4|0
1626840200000|2021-07-21 04:03:20|6519.5|6509.5|6518.9|6508.9|6519.5|6509.5|6518.9|6508.9|0
1626840210000|2021-07-21 04:03:30|6517|6511|6517|6511|6518.9|6511|6517|6508.9|0
1626840230000|2021-07-21 04:03:50|6519.1|6509.1|6520.5|6510.5|6521|6512.6|6518.6|6509.1|0
1626840240000|2021-07-21 04:04:00|6519|6513|6521.5|6511.5|6521.5|6513.2|6519|6511.5|0
1626840250000|2021-07-21 04:04:10|6520.8|6514.8|6521.5|6515.5|6521.5|6515.5|6520.8|6514.8|0
1626840260000|2021-07-21 04:04:20|6522.3|6516.3|6523|6517|6523|6517|6522.3|6516.3|1
1626840270000|2021-07-21 04:04:30|6525.6|6515.6|6526|6516|6526|6516|6525.6|6515.6|1
1626840280000|2021-07-21 04:04:40|6526.4|6516.4|6526.4|6516.4|6526.4|6516.4|6526.4|6516.4|0
1626840320000|2021-07-21 04:05:20|6526.5|6516.5|6527.3|6517.3|6527.3|6517.3|6526.5|6516.5|0
1626840340000|2021-07-21 04:05:40|6525.1|6519.1|6524.5|6518.5|6525.1|6519.1|6524.4|6518.4|0
1626840350000|2021-07-21 04:05:50|6524.6|6518.6|6525.5|6519.5|6525.5|6519.5|6524.6|6518.6|0
1626840360000|2021-07-21 04:06:00|6525.9|6519.9|6525.9|6519.9|6525.9|6519.9|6525.9|6519.9|0
1626840390000|2021-07-21 04:06:30|6526.4|6520.4|6526.4|6520.4|6526.4|6520.4|6526.4|6520.4|0
1626840400000|2021-07-21 04:06:40|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|7
1626840410000|2021-07-21 04:06:50|6527.5|6521.5|6527.3|6521.3|6527.5|6521.5|6526.9|6520.9|1
1626840420000|2021-07-21 04:07:00|||||||||4
1626840430000|2021-07-21 04:07:10|6527.4|6521.4|6526.3|6520.3|6527.7|6521.7|6526.3|6520.3|3
1626840440000|2021-07-21 04:07:20|6526.1|6520.1|6525.8|6519.8|6526.2|6520.2|6525.8|6519.8|1
1626840450000|2021-07-21 04:07:30|6526.2|6520.2|6526.6|6520.6|6526.6|6520.6|6526.2|6520.2|0
1626840520000|2021-07-21 04:08:40|6527.7|6521.7|6527.5|6521.5|6527.7|6521.7|6527.5|6521.5|1
1626840530000|2021-07-21 04:08:50|6527.1|6521.1|6527.6|6521.6|6527.6|6521.6|6527.1|6521.1|0
1626840560000|2021-07-21 04:09:20|6527.7|6521.7|6527.6|6521.6|6527.7|6521.7|6527.6|6521.6|0
1626840590000|2021-07-21 04:09:50|6527.7|6521.7|6527.6|6521.6|6527.7|6521.7|6527.6|6521.6|0
1626840620000|2021-07-21 04:10:20|6527.3|6521.3|6527.3|6521.3|6527.3|6521.3|6527.3|6521.3|0
1626840640000|2021-07-21 04:10:40|6526.7|6520.7|6525.9|6519.9|6526.7|6520.7|6525.9|6519.9|0
1626840650000|2021-07-21 04:10:50|6526.4|6520.4|6526.8|6520.8|6526.8|6520.8|6526.4|6520.4|0
1626840670000|2021-07-21 04:11:10|6526.9|6520.9|6526.9|6520.9|6526.9|6520.9|6526.9|6520.9|0
1626840680000|2021-07-21 04:11:20|6528.5|6522.5|6528.1|6522.1|6528.5|6522.5|6528.1|6522.1|6
1626840690000|2021-07-21 04:11:30|6527.6|6521.6|6527.4|6521.4|6527.6|6521.6|6527.4|6521.4|0
1626840700000|2021-07-21 04:11:40|6527|6521|6527|6521|6527|6521|6527|6521|0
1626840720000|2021-07-21 04:12:00|6527.1|6521.1|6528|6522|6528.4|6522.4|6527.1|6521.1|0
1626840740000|2021-07-21 04:12:20|6528.6|6522.6|6528.5|6522.5|6528.6|6522.6|6528|6522|0
1626840780000|2021-07-21 04:13:00|6528|6522|6528|6522|6528|6522|6528|6522|0
1626840830000|2021-07-21 04:13:50|6528.1|6522.1|6528.5|6522.5|6528.5|6522.5|6528.1|6522.1|0
1626840850000|2021-07-21 04:14:10|6528.1|6522.1|6528.1|6522.1|6528.1|6522.1|6528.1|6522.1|0
1626840900000|2021-07-21 04:15:00|6527.2|6521.2|6527.4|6521.4|6527.5|6521.5|6527.2|6521.2|1
1626840910000|2021-07-21 04:15:10|6527.5|6521.5|6527.4|6521.4|6527.5|6521.5|6527.4|6521.4|0
1626840960000|2021-07-21 04:16:00|6527|6521|6527|6521|6527|6521|6527|6521|0
1626840970000|2021-07-21 04:16:10|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|0
1626840980000|2021-07-21 04:16:20|6526.5|6520.5|6526.2|6520.2|6526.6|6520.6|6526.2|6520.2|5
1626840990000|2021-07-21 04:16:30|6526.6|6520.6|6526.5|6520.5|6527|6521|6526.5|6520.5|0
1626841000000|2021-07-21 04:16:40|6526|6520|6524.6|6518.6|6526.2|6520.2|6524|6518|7
1626841010000|2021-07-21 04:16:50|6523.3|6517.3|6526.6|6516.6|6526.6|6517.5|6521.3|6515.3|46
1626841020000|2021-07-21 04:17:00|6525.7|6515.7|6525.7|6515.7|6525.7|6515.7|6525.7|6515.7|0
1626841030000|2021-07-21 04:17:10|6526.1|6516.1|6525.8|6515.8|6526.1|6516.1|6525.4|6515.4|0
1626841040000|2021-07-21 04:17:20|6522.8|6516.8|6522.8|6516.8|6525.4|6516.8|6522.8|6515.4|0
1626841080000|2021-07-21 04:18:00|6522.4|6516.4|6522.4|6516.4|6522.4|6516.4|6522.4|6516.4|0
1626841090000|2021-07-21 04:18:10|6522.8|6516.8|6522.8|6516.8|6522.8|6516.8|6522.8|6516.8|0
1626841140000|2021-07-21 04:19:00|6522.4|6516.4|6522.8|6516.8|6522.8|6516.8|6522.4|6516.4|0
1626841150000|2021-07-21 04:19:10|6524.9|6514.9|6524.2|6518.2|6526.5|6518.2|6524.2|6514.9|0
1626841160000|2021-07-21 04:19:20|6526.1|6516.1|6526.7|6516.7|6526.7|6518.2|6524.2|6516.1|0
1626841170000|2021-07-21 04:19:30|6527.1|6517.1|6524.6|6518.6|6527.1|6518.6|6524.6|6516.7|0
1626841180000|2021-07-21 04:19:40|6526.7|6516.7|6526.7|6516.7|6527.1|6518.3|6524.3|6516.7|0
1626841200000|2021-07-21 04:20:00|6524.6|6518.6|6524.2|6518.2|6526.3|6518.6|6524.2|6516.3|0
1626841210000|2021-07-21 04:20:10|6526.3|6516.3|6524.2|6518.2|6526.3|6518.2|6524.2|6515.9|0
1626841220000|2021-07-21 04:20:20|6523.7|6517.7|6523.7|6517.7|6523.7|6517.7|6523.7|6517.7|0
1626841250000|2021-07-21 04:20:50|6523.3|6517.3|6523.4|6517.4|6523.4|6517.4|6523.3|6517.3|0
1626841260000|2021-07-21 04:21:00|6523.2|6517.2|6522.3|6516.3|6523.2|6517.2|6522.3|6516.3|0
1626841270000|2021-07-21 04:21:10|6522.2|6516.2|6522.9|6516.9|6522.9|6516.9|6522.2|6516.2|1
1626841290000|2021-07-21 04:21:30|6522.7|6516.7|6524.9|6514.9|6524.9|6516.7|6521.7|6514.1|2
1626841330000|2021-07-21 04:22:10|6526.1|6516.1|6527.1|6517.1|6527.1|6517.1|6526.1|6516.1|0
1626841360000|2021-07-21 04:22:40|6527|6517|6526.2|6516.2|6527|6517|6526.2|6516.2|0
1626841370000|2021-07-21 04:22:50|6526.3|6516.3|6526.7|6516.7|6526.7|6516.7|6526.3|6516.3|0
1626841380000|2021-07-21 04:23:00|6527.1|6517.1|6527.1|6517.1|6527.1|6517.1|6527.1|6517.1|0
1626841420000|2021-07-21 04:23:40|6526.7|6516.7|6526.7|6516.7|6526.7|6516.7|6526.7|6516.7|0
1626841460000|2021-07-21 04:24:20|6526.6|6516.6|6526.2|6516.2|6526.6|6516.6|6526.2|6516.2|0
1626841470000|2021-07-21 04:24:30|6525.4|6515.4|6524.9|6514.9|6525.4|6515.4|6524.9|6514.9|0
1626841480000|2021-07-21 04:24:40|6522.7|6516.7|6524.5|6514.5|6524.9|6516.7|6522.7|6514.5|0
1626841490000|2021-07-21 04:24:50|6522|6516|6522|6516|6522|6516|6522|6516|0
1626841500000|2021-07-21 04:25:00|6522.4|6516.4|6522.4|6516.4|6522.4|6516.4|6522.4|6516.4|0
1626841560000|2021-07-21 04:26:00|6522|6516|6521.5|6515.5|6522|6516|6521.5|6515.5|0
1626841580000|2021-07-21 04:26:20|6521.3|6515.3|6522.4|6516.4|6522.4|6516.4|6521.3|6515.3|0
1626841590000|2021-07-21 04:26:30|6522|6516|6522|6516|6522|6516|6522|6516|0
1626841600000|2021-07-21 04:26:40|6524.1|6514.1|6525.4|6515.4|6525.4|6515.4|6524.1|6514.1|0
1626841610000|2021-07-21 04:26:50|6525.3|6519.3|6525.8|6515.8|6526.3|6519.3|6525.3|6515.8|0
1626841620000|2021-07-21 04:27:00|6525.4|6515.4|6525.4|6515.4|6525.4|6515.4|6525.4|6515.4|0
1626841630000|2021-07-21 04:27:10|6525.8|6515.8|6525.4|6515.4|6525.8|6515.8|6525.4|6515.4|0
1626841700000|2021-07-21 04:28:20|6526.3|6516.3|6526.2|6516.2|6526.3|6516.3|6526.2|6516.2|0
1626841710000|2021-07-21 04:28:30|6525.8|6515.8|6525.8|6515.8|6525.8|6515.8|6525.8|6515.8|0
1626841740000|2021-07-21 04:29:00|6525.4|6515.4|6524.9|6514.9|6525.4|6515.4|6524.9|6514.9|0
1626841760000|2021-07-21 04:29:20|6525.4|6515.4|6525.4|6515.4|6525.4|6515.4|6525.4|6515.4|0
1626841770000|2021-07-21 04:29:30|6525.3|6515.3|6525.3|6515.3|6525.3|6515.3|6525.3|6515.3|0
1626841780000|2021-07-21 04:29:40|6524.9|6514.9|6522.3|6516.3|6524.9|6516.3|6522.3|6514.5|0
1626841790000|2021-07-21 04:29:50|6521.4|6515.4|6521|6515|6521.4|6515.4|6521|6515|0
1626841800000|2021-07-21 04:30:00|6521.1|6515.1|6525.4|6515.4|6525.4|6515.4|6521|6513.2|0
1626841860000|2021-07-21 04:31:00|6522.9|6516.9|6524.5|6514.5|6524.5|6516.9|6522.9|6514.5|0
1626841870000|2021-07-21 04:31:10|6524|6514|6524|6514|6524|6514|6524|6514|0
1626841900000|2021-07-21 04:31:40|6524.4|6514.4|6524.4|6514.4|6524.4|6514.4|6524.4|6514.4|0
1626841930000|2021-07-21 04:32:10|6525.4|6515.4|6525.4|6515.4|6525.4|6515.4|6525.4|6515.4|0
1626841960000|2021-07-21 04:32:40|6525.3|6515.3|6525.3|6515.3|6525.3|6515.3|6525.3|6515.3|0
1626842010000|2021-07-21 04:33:30|6522.6|6516.6|6522.9|6516.9|6522.9|6516.9|6522.6|6516.6|0
1626842020000|2021-07-21 04:33:40|6521.9|6515.9|6521.5|6515.5|6521.9|6515.9|6521.5|6515.5|0
1626842030000|2021-07-21 04:33:50|6523.7|6513.7|6523.7|6513.7|6523.7|6513.7|6523.7|6513.7|0
1626842040000|2021-07-21 04:34:00|6523.2|6513.2|6523.6|6513.6|6523.7|6513.7|6523.2|6513.2|0
1626842050000|2021-07-21 04:34:10|6523.7|6513.7|6523.7|6513.7|6523.7|6513.7|6523.7|6513.7|1
1626842090000|2021-07-21 04:34:50|6521.1|6515.1|6519.6|6513.6|6522|6515.1|6519.3|6512|0
1626842100000|2021-07-21 04:35:00|6519.2|6513.2|6518.8|6512.8|6519.2|6513.2|6518.8|6512.8|0
1626842110000|2021-07-21 04:35:10|6523.8|6513.8|6522.8|6512.8|6523.8|6514.7|6520.7|6512.8|1
1626842120000|2021-07-21 04:35:20|6522.4|6512.4|6522.8|6512.8|6522.8|6512.8|6522.4|6512.4|0
1626842130000|2021-07-21 04:35:30|6524.2|6514.2|6524.2|6514.2|6524.2|6516.1|6522.1|6514|0
1626842140000|2021-07-21 04:35:40|6524.6|6514.6|6524.6|6514.6|6524.6|6514.6|6524.2|6514.2|0
1626842150000|2021-07-21 04:35:50|6524.2|6514.2|6524.2|6514.2|6524.2|6514.2|6524.2|6514.2|0
1626842160000|2021-07-21 04:36:00|6520.7|6514.7|6520.7|6514.7|6520.7|6514.7|6520.7|6514.7|0
1626842180000|2021-07-21 04:36:20|6519.8|6513.8|6520.8|6514.8|6520.8|6514.8|6519.8|6513.8|0
1626842210000|2021-07-21 04:36:50|6523.8|6513.8|6523.8|6513.8|6523.8|6513.8|6523.8|6513.8|0
1626842220000|2021-07-21 04:37:00|6523.7|6513.7|6524.1|6514.1|6524.1|6514.1|6523.7|6513.7|1
1626842230000|2021-07-21 04:37:10|6524.5|6514.5|6524.5|6514.5|6524.5|6514.5|6524.5|6514.5|0
1626842270000|2021-07-21 04:37:50|6525.4|6515.4|6525.4|6515.4|6525.4|6515.4|6525.4|6515.4|0
1626842280000|2021-07-21 04:38:00|6523.5|6517.5|6524.5|6514.5|6525.4|6517.5|6523.4|6514.5|0
1626842290000|2021-07-21 04:38:10|6523.7|6513.7|6520.7|6514.7|6523.7|6515.1|6520.7|6512.8|0
1626842300000|2021-07-21 04:38:20|6522.8|6512.8|6523.2|6513.2|6523.2|6513.2|6522.4|6512.4|0
1626842310000|2021-07-21 04:38:30|6521.1|6515.1|6520.3|6514.3|6521.1|6515.1|6520.2|6514.2|0
1626842330000|2021-07-21 04:38:50|6520.2|6514.2|6519.7|6513.7|6520.3|6514.3|6519.7|6513.7|0
1626842340000|2021-07-21 04:39:00|6519.2|6513.2|6518.7|6512.7|6519.2|6513.2|6518.7|6512.7|0
1626842350000|2021-07-21 04:39:10|6516.5|6510.5|6516.4|6510.4|6516.5|6510.5|6516.4|6510.4|2
1626842360000|2021-07-21 04:39:20|6515.6|6509.6|6516.7|6510.7|6517.1|6511.1|6515.6|6509.6|0
1626842370000|2021-07-21 04:39:30|6517.1|6511.1|6517.1|6511.1|6517.1|6511.1|6517.1|6511.1|0
1626842440000|2021-07-21 04:40:40|6518.6|6512.6|6518.7|6512.7|6518.7|6512.7|6518.6|6512.6|0
1626842460000|2021-07-21 04:41:00|||||||||2
1626842500000|2021-07-21 04:41:40|6519.1|6513.1|6518.4|6512.4|6519.1|6513.1|6518.4|6512.4|2
1626842510000|2021-07-21 04:41:50|6518.8|6512.8|6518.8|6512.8|6518.8|6512.8|6518.8|6512.8|0
1626842520000|2021-07-21 04:42:00|6519.2|6513.2|6519.2|6513.2|6519.2|6513.2|6519.2|6513.2|0
1626842530000|2021-07-21 04:42:10|6518.8|6512.8|6518.8|6512.8|6518.8|6512.8|6518.8|6512.8|0
1626842540000|2021-07-21 04:42:20|6519.2|6513.2|6519.2|6513.2|6519.2|6513.2|6519.2|6513.2|0
1626842550000|2021-07-21 04:42:30|6518.8|6512.8|6519.2|6513.2|6519.2|6513.2|6518.8|6512.8|0
1626842560000|2021-07-21 04:42:40|6518.8|6512.8|6518.8|6512.8|6518.8|6512.8|6518.8|6512.8|0
1626842570000|2021-07-21 04:42:50|6519.2|6513.2|6518.8|6512.8|6519.2|6513.2|6518.8|6512.8|4
1626842580000|2021-07-21 04:43:00|6519.2|6513.2|6519.2|6513.2|6519.2|6513.2|6519.2|6513.2|0
1626842610000|2021-07-21 04:43:30|6518|6512|6519.2|6513.2|6519.2|6513.2|6518|6512|0
1626842700000|2021-07-21 04:45:00|6518.8|6512.8|6518.3|6512.3|6518.8|6512.8|6518.3|6512.3|0
1626842710000|2021-07-21 04:45:10|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|2
1626842730000|2021-07-21 04:45:30|6516.3|6510.3|6516.3|6510.3|6516.3|6510.3|6516.3|6510.3|0
1626842750000|2021-07-21 04:45:50|6515.8|6509.8|6516.6|6510.6|6516.7|6510.7|6515.8|6509.8|0
1626842760000|2021-07-21 04:46:00|6516.2|6510.2|6515.3|6509.3|6516.2|6510.2|6515.3|6509.3|0
1626842770000|2021-07-21 04:46:10|6515.4|6509.4|6515.3|6509.3|6515.4|6509.4|6515.3|6509.3|0
1626842780000|2021-07-21 04:46:20|6515.8|6509.8|6516.7|6510.7|6516.7|6510.7|6515.8|6509.8|0
1626842810000|2021-07-21 04:46:50|6516.6|6510.6|6515.7|6509.7|6516.6|6510.6|6515.7|6509.7|0
1626842830000|2021-07-21 04:47:10|6515.9|6509.9|6520.2|6514.2|6520.2|6514.2|6515.9|6509.9|0
1626842840000|2021-07-21 04:47:20|6520.3|6514.3|6520.7|6514.7|6520.7|6514.7|6520.3|6514.3|0
1626842870000|2021-07-21 04:47:50|6517.1|6511.1|6519.3|6509.3|6523.5|6511.1|6516.7|6508.5|5
1626842900000|2021-07-21 04:48:20|6521.9|6506.9|6519.2|6509.2|6521.9|6509.2|6519.2|6506.9|0
1626842910000|2021-07-21 04:48:30|6518.8|6508.8|6516.7|6510.7|6522.3|6511|6516.7|6506.5|0
1626842920000|2021-07-21 04:48:40|6516.3|6510.3|6516.3|6510.3|6516.3|6510.3|6516.3|6510.3|0
1626842930000|2021-07-21 04:48:50|6518.4|6508.4|6518.8|6508.8|6518.8|6510.7|6516.7|6508.4|0
1626842980000|2021-07-21 04:49:40|6516.7|6510.7|6515.9|6509.9|6518.8|6510.7|6515.9|6508.8|0
1626843000000|2021-07-21 04:50:00|6515.8|6509.8|6515.9|6509.9|6515.9|6509.9|6515.4|6509.4|0
1626843010000|2021-07-21 04:50:10|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|0
1626843050000|2021-07-21 04:50:50|6515.3|6509.3|6515.3|6509.3|6515.3|6509.3|6515.3|6509.3|0
1626843060000|2021-07-21 04:51:00|6515.2|6509.2|6514.8|6508.8|6515.2|6509.2|6514.8|6508.8|0
1626843070000|2021-07-21 04:51:10|6514.7|6508.7|6516.2|6510.2|6516.2|6510.2|6514.7|6508.7|0
1626843080000|2021-07-21 04:51:20|6516.3|6510.3|6516.3|6510.3|6516.3|6510.3|6516.3|6510.3|0
1626843110000|2021-07-21 04:51:50|6516.2|6510.2|6516.2|6510.2|6516.2|6510.2|6516.2|6510.2|0
1626843140000|2021-07-21 04:52:20|6516.1|6510.1|6515.8|6509.8|6516.1|6510.1|6515.8|6509.8|0
1626843150000|2021-07-21 04:52:30|6516.2|6510.2|6515.3|6509.3|6516.2|6510.2|6514.9|6508.9|0
1626843210000|2021-07-21 04:53:30|6515.1|6509.1|6514.3|6508.3|6515.1|6509.1|6514.3|6508.3|0
1626843270000|2021-07-21 04:54:30|6514.2|6508.2|6514.8|6508.8|6514.8|6508.8|6514.2|6508.2|0
1626843280000|2021-07-21 04:54:40|6514.7|6508.7|6514.3|6508.3|6514.7|6508.7|6514.3|6508.3|0
1626843380000|2021-07-21 04:56:20|6514.2|6508.2|6514.3|6508.3|6514.3|6508.3|6514.2|6508.2|0
1626843400000|2021-07-21 04:56:40|6513.4|6507.4|6512.8|6506.8|6513.4|6507.4|6512.8|6506.8|1
1626843410000|2021-07-21 04:56:50|6514.1|6508.1|6513.8|6507.8|6514.1|6508.1|6513.3|6507.3|0
1626843420000|2021-07-21 04:57:00|6513.7|6507.7|6513.2|6507.2|6513.7|6507.7|6513.2|6507.2|0
1626843430000|2021-07-21 04:57:10|6512.5|6506.5|6515|6505|6515|6506.5|6512.5|6505|1
1626843450000|2021-07-21 04:57:30|6515.4|6505.4|6515.4|6505.4|6515.4|6505.4|6515.4|6505.4|0
1626843460000|2021-07-21 04:57:40|6512.8|6506.8|6512.8|6506.8|6512.8|6506.8|6512.8|6506.8|0
1626843490000|2021-07-21 04:58:10|6513.2|6507.2|6513.2|6507.2|6513.2|6507.2|6513.2|6507.2|0
1626843530000|2021-07-21 04:58:50|6512.8|6506.8|6512.8|6506.8|6512.8|6506.8|6512.8|6506.8|0
1626843540000|2021-07-21 04:59:00|6512.4|6506.4|6512.8|6506.8|6512.8|6506.8|6512.4|6506.4|0
1626843610000|2021-07-21 05:00:10|6513.2|6507.2|6515.4|6505.4|6515.4|6507.2|6513.2|6505.4|1
1626843660000|2021-07-21 05:01:00|6513.3|6507.3|6512.5|6506.5|6513.3|6507.3|6512.5|6506.5|0
1626843680000|2021-07-21 05:01:20|6512.4|6506.4|6512|6506|6512.4|6506.4|6512|6506|0
1626843690000|2021-07-21 05:01:30|6512.5|6506.5|6507|6501|6512.5|6506.5|6505.2|6499.2|0
1626843700000|2021-07-21 05:01:40|6505.6|6499.6|6507|6501|6509.5|6501|6505.6|6499.5|0
1626843720000|2021-07-21 05:02:00|6507.4|6501.4|6510|6504|6514.9|6504|6507.4|6499.9|0
1626843730000|2021-07-21 05:02:10|6514.9|6499.9|6510.9|6500.9|6514.9|6502.9|6510.9|6499.9|0
1626843740000|2021-07-21 05:02:20|6510.4|6500.4|6510.9|6500.9|6510.9|6500.9|6510.4|6500.4|0
1626843750000|2021-07-21 05:02:30|6511.9|6501.9|6511.9|6501.9|6511.9|6501.9|6511.9|6501.9|0
1626843760000|2021-07-21 05:02:40|6513.9|6503.9|6513.4|6503.4|6513.9|6503.9|6513.4|6503.4|0
1626843780000|2021-07-21 05:03:00|6513.3|6503.3|6513.3|6503.3|6513.9|6505.4|6511.4|6503.3|0
1626843800000|2021-07-21 05:03:20|6511.4|6505.4|6514.8|6504.8|6514.8|6505.4|6511.4|6504.8|0
1626843810000|2021-07-21 05:03:30|6514.9|6504.9|6511.5|6505.5|6514.9|6506.8|6511.4|6503.5|0
1626843820000|2021-07-21 05:03:40|6511.6|6505.6|6513.5|6503.5|6513.5|6505.6|6511.6|6503.5|0
1626843840000|2021-07-21 05:04:00|6511|6505|6513.9|6503.9|6513.9|6505|6511|6503.5|0
1626843860000|2021-07-21 05:04:20|6512|6506|6513.3|6503.3|6513.9|6506|6511.4|6503.3|0
1626843880000|2021-07-21 05:04:40|6511.4|6505.4|6514.9|6504.9|6515.3|6507.4|6511.3|6504.9|0
1626843890000|2021-07-21 05:04:50|6515.3|6505.3|6514.9|6504.9|6515.3|6505.3|6514.9|6504.9|0
1626843910000|2021-07-21 05:05:10|6515.3|6505.3|6513.4|6507.4|6515.3|6507.8|6513.4|6505.3|0
1626843940000|2021-07-21 05:05:40|6513.5|6507.5|6513.9|6507.9|6513.9|6507.9|6513.5|6507.5|0
1626843960000|2021-07-21 05:06:00|6513.8|6507.8|6513.4|6507.4|6513.8|6507.8|6513.4|6507.4|0
1626843980000|2021-07-21 05:06:20|6513.8|6507.8|6513.8|6507.8|6513.8|6507.8|6513.8|6507.8|0
1626843990000|2021-07-21 05:06:30|6513.4|6507.4|6514.7|6508.7|6514.7|6508.7|6513.4|6507.4|0
1626844000000|2021-07-21 05:06:40|6513|6507|6513.8|6507.8|6514.7|6508.7|6513|6507|0
1626844020000|2021-07-21 05:07:00|6513.4|6507.4|6514.9|6504.9|6515.3|6507.4|6513.4|6504.5|0
1626844030000|2021-07-21 05:07:10|6512.8|6506.8|6514.9|6504.9|6514.9|6506.8|6512.8|6504.5|0
1626844040000|2021-07-21 05:07:20|6512.5|6506.5|6511|6501|6513.6|6506.5|6511|6498.6|0
1626844050000|2021-07-21 05:07:30|6510.6|6500.6|6513.6|6498.6|6513.6|6500.6|6510.2|6498.6|0
1626844070000|2021-07-21 05:07:50|6511|6501|6511|6501|6511|6501|6511|6501|0
1626844090000|2021-07-21 05:08:10|6510.6|6500.6|6511|6501|6513.6|6501|6510.5|6498.6|0
1626844110000|2021-07-21 05:08:30|6513.2|6498.2|6510.6|6500.6|6513.6|6501|6510.5|6498.2|0
1626844120000|2021-07-21 05:08:40|6510.5|6500.5|6510.5|6500.5|6510.5|6500.5|6510.5|6500.5|0
1626844140000|2021-07-21 05:09:00|6508.6|6502.6|6509|6503|6509|6503|6508.6|6502.6|0
1626844240000|2021-07-21 05:10:40|6506.1|6500.1|6510|6500|6510|6500.1|6506.1|6500|0
1626844250000|2021-07-21 05:10:50|6509.1|6499.1|6506.5|6500.5|6509.1|6500.5|6506.5|6499.1|0
1626844260000|2021-07-21 05:11:00|6506.1|6500.1|6505.8|6499.8|6509.1|6500.6|6505.8|6498.3|0
1626844270000|2021-07-21 05:11:10|6508.3|6498.3|6512.2|6497.2|6512.2|6499.7|6508.3|6497.2|0
1626844280000|2021-07-21 05:11:20|6511.6|6501.6|6510.5|6500.5|6511.7|6503.6|6509.6|6500.5|0
1626844290000|2021-07-21 05:11:30|6509.2|6499.2|6511.7|6501.7|6511.7|6501.7|6508.7|6498.7|0
1626844300000|2021-07-21 05:11:40|6512.5|6502.5|6512.1|6502.1|6512.5|6502.5|6512.1|6502.1|0
1626844310000|2021-07-21 05:11:50|6510.2|6504.2|6510.6|6504.6|6511.1|6505.1|6510.2|6504.2|0
1626844320000|2021-07-21 05:12:00|6510.7|6504.7|6512.1|6502.1|6512.1|6504.7|6510.5|6502.1|0
1626844330000|2021-07-21 05:12:10|6510|6504|6509.4|6503.4|6512.1|6504|6509.4|6501.6|0
1626844340000|2021-07-21 05:12:20|6508.4|6502.4|6504.8|6498.8|6510.3|6502.4|6504.8|6498.8|1
1626844350000|2021-07-21 05:12:30|6504.7|6498.7|6501.8|6495.8|6504.7|6498.7|6501.8|6495.8|5
1626844360000|2021-07-21 05:12:40|6504|6498|6506.5|6496.5|6506.5|6498|6504|6496.5|1
1626844370000|2021-07-21 05:12:50|6506.9|6496.9|6509|6499|6509.4|6499.4|6505.4|6496.9|0
1626844380000|2021-07-21 05:13:00|6509.1|6499.1|6506.4|6500.4|6509.9|6501.8|6506.4|6498.9|0
1626844390000|2021-07-21 05:13:10|6506.9|6500.9|6509|6499|6509.9|6500.9|6506.9|6499|0
1626844400000|2021-07-21 05:13:20|6509.4|6499.4|6509.9|6499.9|6509.9|6499.9|6509.4|6499.4|0
1626844410000|2021-07-21 05:13:30|6509.4|6499.4|6506.2|6500.2|6509.8|6500.2|6506.2|6498.4|0
1626844420000|2021-07-21 05:13:40|6508.6|6498.6|6508.5|6498.5|6511.4|6501.4|6507.4|6496.4|0
1626844430000|2021-07-21 05:13:50|6506.6|6500.6|6507|6501|6512|6501|6506.6|6497|0
1626844440000|2021-07-21 05:14:00|6507.1|6501.1|6509.5|6499.5|6510|6501.5|6506.6|6499.1|0
1626844450000|2021-07-21 05:14:10|6510|6500|6509|6503|6513.4|6503.1|6509|6498.4|0
1626844460000|2021-07-21 05:14:20|6510.5|6500.5|6509.5|6499.5|6510.9|6501.4|6507.4|6499.5|0
1626844470000|2021-07-21 05:14:30|6508.5|6498.5|6506.4|6500.4|6509|6500.4|6506.4|6498.5|0
1626844480000|2021-07-21 05:14:40|6508.5|6498.5|6508.5|6498.5|6508.9|6498.9|6508.5|6498.5|0
1626844490000|2021-07-21 05:14:50|6508.9|6498.9|6506.5|6496.5|6508.9|6500.4|6505|6496.1|0
1626844500000|2021-07-21 05:15:00|6504.4|6498.4|6499.1|6493.1|6506.1|6498.4|6498.7|6491.7|0
1626844510000|2021-07-21 05:15:10|6498.7|6492.7|6493.9|6487.9|6498.7|6492.7|6493.9|6486.9|3
1626844520000|2021-07-21 05:15:20|6493.3|6487.3|6493.3|6487.3|6493.3|6487.3|6492.8|6486.8|1
1626844530000|2021-07-21 05:15:30|6492.8|6486.8|6493.3|6487.3|6493.3|6487.3|6492.8|6486.8|1
1626844540000|2021-07-21 05:15:40|6493.8|6487.8|6493.4|6487.4|6493.9|6487.9|6493.3|6487.3|1
1626844550000|2021-07-21 05:15:50|6493.8|6487.8|6493.3|6487.3|6493.8|6487.8|6493.3|6487.3|1
1626844570000|2021-07-21 05:16:10|6493.8|6487.8|6496.3|6490.3|6496.4|6490.4|6493.8|6487.8|1
1626844580000|2021-07-21 05:16:20|6496.8|6490.8|6498.4|6492.4|6498.8|6492.8|6496.8|6490.8|1
1626844590000|2021-07-21 05:16:30|6497.9|6491.9|6497.9|6491.9|6497.9|6491.9|6497.9|6491.9|0
1626844600000|2021-07-21 05:16:40|6498.4|6492.4|6498.9|6492.9|6499.8|6493.8|6498.4|6492.4|1
1626844610000|2021-07-21 05:16:50|6499|6493|6500.3|6494.3|6500.3|6494.3|6499|6493|0
1626844620000|2021-07-21 05:17:00|6500.8|6494.8|6500.7|6494.7|6500.8|6494.8|6500.7|6494.7|0
1626844630000|2021-07-21 05:17:10|6500.4|6494.4|6501.3|6495.3|6501.3|6495.3|6500.4|6494.4|0
1626844640000|2021-07-21 05:17:20|6500.9|6494.9|6501.3|6495.3|6501.3|6495.3|6500.9|6494.9|0
1626844660000|2021-07-21 05:17:40|6500.8|6494.8|6499.8|6493.8|6501.3|6495.3|6499.8|6493.8|0
1626844680000|2021-07-21 05:18:00|6500.3|6494.3|6498.8|6492.8|6500.3|6494.3|6498.8|6492.8|0
1626844690000|2021-07-21 05:18:10|6497.3|6491.3|6496.9|6490.9|6497.8|6491.8|6496.9|6490.9|0
1626844700000|2021-07-21 05:18:20|6497.8|6491.8|6497.8|6491.8|6497.8|6491.8|6497.8|6491.8|0
1626844710000|2021-07-21 05:18:30|6500.8|6490.8|6496.9|6490.9|6500.8|6492.4|6496.9|6490.3|0
1626844720000|2021-07-21 05:18:40|6496.8|6490.8|6496.4|6490.4|6496.8|6490.8|6496.4|6490.4|0
1626844790000|2021-07-21 05:19:50|6497.9|6491.9|6498.3|6492.3|6498.8|6492.8|6497.9|6491.9|0
1626844800000|2021-07-21 05:20:00|6498.4|6492.4|6500.9|6494.9|6500.9|6494.9|6498.4|6492.4|0
1626844810000|2021-07-21 05:20:10|6501.3|6495.3|6501.9|6495.9|6502.9|6496.9|6501.3|6495.3|2
1626844830000|2021-07-21 05:20:30|6501.8|6495.8|6502.3|6496.3|6502.3|6496.3|6501.8|6495.8|0
1626844840000|2021-07-21 05:20:40|6502.4|6496.4|6502.3|6496.3|6503.9|6497.9|6502.3|6496.3|0
1626844850000|2021-07-21 05:20:50|6501.8|6495.8|6503.3|6497.3|6503.4|6497.4|6501.8|6495.8|0
1626844860000|2021-07-21 05:21:00|6503.4|6497.4|6503.3|6497.3|6504.8|6498.8|6503.3|6497.3|0
1626844870000|2021-07-21 05:21:10|6502.3|6496.3|6502.3|6496.3|6502.3|6496.3|6502.3|6496.3|0
1626844880000|2021-07-21 05:21:20|6502.4|6496.4|6499.8|6493.8|6503.3|6497.3|6499.8|6493.8|1
1626844890000|2021-07-21 05:21:30|6499.9|6493.9|6499.3|6493.3|6499.9|6493.9|6499.2|6493.2|0
1626844900000|2021-07-21 05:21:40|6499.7|6493.7|6499.8|6493.8|6499.9|6493.9|6499.7|6493.7|0
1626844910000|2021-07-21 05:21:50|6501.3|6491.3|6497.8|6491.8|6501.3|6493.3|6497.8|6490.3|0
1626844920000|2021-07-21 05:22:00|6497.4|6491.4|6494.8|6488.8|6497.4|6491.4|6494.4|6488.4|1
1626844930000|2021-07-21 05:22:10|6494.4|6488.4|6496.3|6490.3|6496.3|6490.3|6494.4|6488.4|0
1626844940000|2021-07-21 05:22:20|6496.9|6490.9|6498.9|6492.9|6498.9|6492.9|6496.9|6490.9|0
1626844950000|2021-07-21 05:22:30|6494.6|6488.6|6494.6|6488.6|6497.6|6488.6|6494.6|6486.7|24
1626844960000|2021-07-21 05:22:40|6494.1|6488.1|6492.3|6486.3|6494.1|6488.1|6491.8|6485.8|0
1626844970000|2021-07-21 05:22:50|6492.7|6486.7|6499.1|6489.1|6499.1|6489.6|6492.7|6486.7|1
1626844980000|2021-07-21 05:23:00|6497.2|6491.2|6496.2|6490.2|6497.6|6491.6|6496.2|6490.2|0
1626844990000|2021-07-21 05:23:10|6498.1|6488.1|6495.6|6489.6|6498.1|6490|6495.6|6488.1|3
1626845000000|2021-07-21 05:23:20|6495.5|6489.5|6494.5|6488.5|6495.5|6489.5|6494.5|6488.5|0
1626845010000|2021-07-21 05:23:30|6494|6488|6493.6|6487.6|6494|6488|6493.6|6487.6|0
1626845020000|2021-07-21 05:23:40|6493.1|6487.1|6491.6|6485.6|6493.1|6487.1|6491.6|6485.6|4
1626845030000|2021-07-21 05:23:50|6491.7|6485.7|6493.6|6487.6|6493.6|6487.6|6491.2|6485.2|0
1626845040000|2021-07-21 05:24:00|6497|6491|6495.2|6489.2|6497|6491|6495.2|6489.2|0
1626845050000|2021-07-21 05:24:10|6495.4|6489.4|6494.6|6488.6|6496.2|6490.2|6494.2|6488.2|0
1626845060000|2021-07-21 05:24:20|6494.7|6488.7|6494.7|6488.7|6494.7|6488.7|6494.7|6488.7|0
1626845070000|2021-07-21 05:24:30|6494.8|6488.8|6496.6|6490.6|6496.6|6490.6|6494.8|6488.8|0
1626845100000|2021-07-21 05:25:00|6497|6491|6496.6|6490.6|6497.4|6491.4|6496.6|6490.6|0
1626845110000|2021-07-21 05:25:10|6495.7|6489.7|6495.8|6489.8|6496.6|6490.6|6495.7|6489.7|0
1626845120000|2021-07-21 05:25:20|6495.7|6489.7|6496.2|6490.2|6496.2|6490.2|6495.7|6489.7|0
1626845130000|2021-07-21 05:25:30|6495.7|6489.7|6497|6491|6497|6491|6495.7|6489.7|0
1626845140000|2021-07-21 05:25:40|6496.6|6490.6|6495.7|6489.7|6497|6491|6495.7|6489.7|0
1626845150000|2021-07-21 05:25:50|6495.6|6489.6|6495.6|6489.6|6495.6|6489.6|6495.6|6489.6|0
1626845160000|2021-07-21 05:26:00|6495.2|6489.2|6495.2|6489.2|6495.2|6489.2|6495.2|6489.2|0
1626845170000|2021-07-21 05:26:10|6495.3|6489.3|6495.7|6489.7|6495.7|6489.7|6495.3|6489.3|0
1626845190000|2021-07-21 05:26:30|6495.6|6489.6|6491.7|6485.7|6495.6|6489.6|6490.3|6484.3|2
1626845200000|2021-07-21 05:26:40|6491.6|6485.6|6491.3|6485.3|6491.7|6485.7|6490.7|6484.7|4
1626845220000|2021-07-21 05:27:00|6491.8|6485.8|6498.1|6488.1|6498.1|6488.1|6491.8|6485.8|1
1626845230000|2021-07-21 05:27:10|6496|6490|6494.2|6488.2|6496|6490|6494.2|6488.2|0
1626845240000|2021-07-21 05:27:20|6493.7|6487.7|6496.2|6486.2|6496.2|6488.2|6492.7|6486.2|0
1626845250000|2021-07-21 05:27:30|6494.1|6488.1|6494.1|6488.1|6494.1|6488.1|6494.1|6488.1|0
1626845260000|2021-07-21 05:27:40|6493.2|6487.2|6492.3|6486.3|6493.2|6487.2|6492.3|6486.3|0
1626845270000|2021-07-21 05:27:50|6492.2|6486.2|6491.9|6485.9|6492.2|6486.2|6491.7|6485.7|0
1626845280000|2021-07-21 05:28:00|6492.3|6486.3|6493.7|6487.7|6495.7|6487.8|6492.3|6484.8|0
1626845300000|2021-07-21 05:28:20|6495.7|6485.7|6493.7|6487.7|6495.7|6487.8|6492.8|6485.7|0
1626845320000|2021-07-21 05:28:40|6495.2|6489.2|6495.2|6489.2|6495.2|6489.2|6495.2|6489.2|0
1626845330000|2021-07-21 05:28:50|6495.1|6489.1|6494.1|6488.1|6495.1|6489.1|6494.1|6488.1|0
1626845340000|2021-07-21 05:29:00|6493.6|6487.6|6492.1|6486.1|6493.6|6487.6|6492.1|6486.1|2
1626845370000|2021-07-21 05:29:30|6491.6|6485.6|6492.1|6486.1|6492.1|6486.1|6491.6|6485.6|3
1626845400000|2021-07-21 05:30:00|6492.9|6486.9|6498|6488|6498|6489.5|6492.9|6485.2|4
1626845420000|2021-07-21 05:30:20|6497.5|6487.5|6493.5|6487.5|6497.5|6487.5|6493.5|6486.5|0
1626845430000|2021-07-21 05:30:30|6493.1|6487.1|6495.7|6489.7|6495.7|6489.7|6492.2|6485.2|0
1626845440000|2021-07-21 05:30:40|6496|6490|6494.7|6488.7|6496|6490|6494.5|6488.5|2
1626845450000|2021-07-21 05:30:50|6494.6|6488.6|6493.2|6487.2|6494.6|6488.6|6492.3|6486.3|0
1626845460000|2021-07-21 05:31:00|6493.6|6487.6|6493|6487|6494|6488|6493|6487|0
1626845470000|2021-07-21 05:31:10|6494|6488|6495.4|6489.4|6495.5|6489.5|6494|6488|0
1626845480000|2021-07-21 05:31:20|6495|6489|6499|6493|6499|6493|6495|6489|1
1626845490000|2021-07-21 05:31:30|6499.4|6493.4|6497.9|6491.9|6499.4|6493.4|6497.4|6491.4|0
1626845500000|2021-07-21 05:31:40|6497.4|6491.4|6496.9|6490.9|6497.4|6491.4|6496|6490|0
1626845510000|2021-07-21 05:31:50|6496.4|6490.4|6496.3|6490.3|6496.8|6490.8|6495.4|6489.4|0
1626845520000|2021-07-21 05:32:00|6495.9|6489.9|6496.9|6490.9|6497.1|6491.1|6495.4|6489.4|1
1626845530000|2021-07-21 05:32:10|6496.4|6490.4|6497.8|6491.8|6498.2|6492.2|6496.4|6490.4|0
1626845540000|2021-07-21 05:32:20|6497.4|6491.4|6496.9|6490.9|6497.4|6491.4|6496.9|6490.9|0
1626845550000|2021-07-21 05:32:30|6496.4|6490.4|6497.8|6491.8|6497.8|6491.8|6496.4|6490.4|0
1626845560000|2021-07-21 05:32:40|6497.4|6491.4|6496.9|6490.9|6497.4|6491.4|6496.9|6490.9|0
1626845570000|2021-07-21 05:32:50|6496.8|6490.8|6495.9|6489.9|6496.8|6490.8|6495.9|6489.9|0
1626845580000|2021-07-21 05:33:00|6496.4|6490.4|6499.2|6493.2|6499.2|6493.2|6495.9|6489.9|0
1626845590000|2021-07-21 05:33:10|6499.3|6493.3|6499.3|6493.3|6499.3|6493.3|6499.3|6493.3|0
1626845610000|2021-07-21 05:33:30|6499.7|6493.7|6499.8|6493.8|6499.8|6493.8|6499.3|6493.3|0
1626845620000|2021-07-21 05:33:40|6500.2|6494.2|6499.3|6493.3|6500.2|6494.2|6498.3|6492.3|0
1626845630000|2021-07-21 05:33:50|6499.8|6493.8|6499.8|6493.8|6499.8|6493.8|6499.8|6493.8|0
1626845640000|2021-07-21 05:34:00|6500.3|6494.3|6499.8|6493.8|6500.3|6494.3|6499.8|6493.8|0
1626845650000|2021-07-21 05:34:10|6499.9|6493.9|6501.3|6495.3|6501.3|6495.3|6499.9|6493.9|0
1626845660000|2021-07-21 05:34:20|6500.9|6494.9|6503.3|6497.3|6503.3|6497.3|6500.8|6494.8|0
1626845670000|2021-07-21 05:34:30|6504.3|6498.3|6503.9|6497.9|6504.3|6498.3|6503.9|6497.9|0
1626845680000|2021-07-21 05:34:40|6504.3|6498.3|6505.2|6499.2|6505.2|6499.2|6504.3|6498.3|0
1626845690000|2021-07-21 05:34:50|6505.8|6499.8|6506.3|6500.3|6506.3|6500.3|6505.8|6499.8|0
1626845700000|2021-07-21 05:35:00|6505.5|6499.5|6505.5|6499.5|6505.5|6499.5|6505.5|6499.5|0
1626845710000|2021-07-21 05:35:10|6505|6499|6503|6497|6506.4|6499.8|6503|6496.4|0
1626845720000|2021-07-21 05:35:20|6502.9|6496.9|6503|6497|6503|6497|6502.6|6496.6|0
1626845730000|2021-07-21 05:35:30|6502.9|6496.9|6503.9|6497.9|6503.9|6497.9|6502.9|6496.9|0
1626845760000|2021-07-21 05:36:00|6503.8|6497.8|6503.8|6497.8|6503.8|6497.8|6503.4|6497.4|0
1626845770000|2021-07-21 05:36:10|6503.9|6497.9|6503.8|6497.8|6503.9|6497.9|6503.8|6497.8|0
1626845780000|2021-07-21 05:36:20|6503.4|6497.4|6503.8|6497.8|6503.8|6497.8|6503.4|6497.4|0
1626845790000|2021-07-21 05:36:30|6505.2|6499.2|6502.5|6496.5|6505.2|6499.2|6502.5|6496.5|0
1626845800000|2021-07-21 05:36:40|6503.3|6497.3|6503.7|6497.7|6503.7|6497.7|6503.3|6497.3|0
1626845810000|2021-07-21 05:36:50|6505.7|6499.7|6503.8|6497.8|6505.7|6499.7|6503.8|6497.8|0
1626845820000|2021-07-21 05:37:00|6503.1|6497.1|6503.4|6497.4|6503.4|6497.4|6503|6497|0
1626845830000|2021-07-21 05:37:10|6503.9|6497.9|6504.3|6498.3|6504.3|6498.3|6503.9|6497.9|0
1626845840000|2021-07-21 05:37:20|6504.1|6498.1|6503.3|6497.3|6504.1|6498.1|6503.3|6497.3|0
1626845850000|2021-07-21 05:37:30|6503.9|6497.9|6502.9|6496.9|6504.2|6498.2|6502.9|6496.9|0
1626845860000|2021-07-21 05:37:40|6502.8|6496.8|6502|6496|6502.8|6496.8|6502|6496|0
1626845880000|2021-07-21 05:38:00|6502.4|6496.4|6504.2|6498.2|6504.2|6498.2|6502|6496|0
1626845890000|2021-07-21 05:38:10|6506.4|6496.4|6506.8|6496.8|6506.8|6498.9|6504.3|6496.4|0
1626845900000|2021-07-21 05:38:20|6504.3|6498.3|6504.3|6498.3|6504.3|6498.3|6504.3|6498.3|0
1626845910000|2021-07-21 05:38:30|6503.9|6497.9|6502.2|6496.2|6503.9|6497.9|6502.2|6496.2|1
1626845920000|2021-07-21 05:38:40|6502.1|6496.1|6506.4|6496.4|6506.4|6496.4|6502.1|6496.1|0
1626845930000|2021-07-21 05:38:50|6504.3|6498.3|6502.2|6496.2|6505.3|6498.3|6502.2|6495.2|0
1626845940000|2021-07-21 05:39:00|6501.4|6495.4|6499.6|6493.6|6501.5|6495.5|6498.7|6490.2|0
1626845950000|2021-07-21 05:39:10|6500.1|6494.1|6501.5|6495.5|6501.5|6495.5|6500.1|6494.1|0
1626845960000|2021-07-21 05:39:20|6501.6|6495.6|6506.7|6491.7|6506.9|6496.6|6501.6|6491.3|0
1626845970000|2021-07-21 05:39:30|6504.1|6494.1|6501.7|6495.7|6504.1|6495.7|6501.7|6493.2|0
1626845980000|2021-07-21 05:39:40|6501.8|6495.8|6502.3|6496.3|6502.3|6496.3|6501.8|6495.8|0
1626845990000|2021-07-21 05:39:50|6502.7|6496.7|6502.8|6492.8|6505.2|6496.7|6502.7|6492.8|0
1626846000000|2021-07-21 05:40:00|6502.4|6492.4|6499.9|6493.9|6502.4|6494.3|6499.9|6492.4|0
1626846010000|2021-07-21 05:40:10|6499|6493|6500.4|6490.4|6500.4|6493.4|6498.6|6490.4|0
1626846020000|2021-07-21 05:40:20|6498.3|6492.3|6497|6491|6498.3|6492.3|6496.1|6490.1|0
1626846030000|2021-07-21 05:40:30|6497.4|6491.4|6498.2|6492.2|6498.2|6492.2|6496.6|6490.6|0
1626846040000|2021-07-21 05:40:40|6498.6|6492.6|6499.8|6493.8|6499.8|6493.8|6498.6|6492.6|0
1626846050000|2021-07-21 05:40:50|6499.3|6493.3|6497.8|6491.8|6500.2|6494.2|6497.8|6491.8|0
1626846060000|2021-07-21 05:41:00|6497.4|6491.4|6495.4|6489.4|6497.4|6491.4|6495.4|6489.4|0
1626846070000|2021-07-21 05:41:10|6495.9|6489.9|6499.1|6493.1|6499.1|6493.1|6495.9|6489.9|1
1626846080000|2021-07-21 05:41:20|6498.7|6492.7|6497.6|6491.6|6498.7|6492.7|6497.2|6491.2|0
1626846090000|2021-07-21 05:41:30|6498|6492|6499.7|6493.7|6500.2|6494.2|6498|6492|1
1626846100000|2021-07-21 05:41:40|6500.1|6494.1|6497.7|6491.7|6500.3|6494.3|6497.7|6491.7|1
1626846110000|2021-07-21 05:41:50|6498.2|6492.2|6498.3|6492.3|6498.3|6492.3|6498.2|6492.2|0
1626846120000|2021-07-21 05:42:00|6498.2|6492.2|6500.1|6494.1|6503|6494.1|6498.2|6492.2|1
1626846140000|2021-07-21 05:42:20|6500|6494|6499.6|6493.6|6500.1|6494.1|6499.6|6493.6|0
1626846150000|2021-07-21 05:42:30|6498.1|6492.1|6498.1|6492.1|6498.1|6492.1|6498.1|6492.1|1
1626846170000|2021-07-21 05:42:50|6501.6|6491.6|6501.1|6491.1|6501.6|6491.6|6501.1|6491.1|0
1626846180000|2021-07-21 05:43:00|6501|6491|6501.1|6491.1|6501.1|6491.1|6501|6491|0
1626846210000|2021-07-21 05:43:30|6499.3|6493.3|6500.1|6494.1|6500.1|6494.1|6499.3|6493.3|0
1626846220000|2021-07-21 05:43:40|6502.2|6492.2|6502.6|6492.6|6502.6|6492.6|6502.2|6492.2|0
1626846240000|2021-07-21 05:44:00|6500.5|6494.5|6500.1|6494.1|6500.5|6494.5|6500.1|6494.1|0
1626846250000|2021-07-21 05:44:10|6502.6|6492.6|6502.6|6492.6|6502.6|6492.6|6502.6|6492.6|1
1626846290000|2021-07-21 05:44:50|6500.5|6494.5|6500.5|6494.5|6500.5|6494.5|6500.5|6494.5|0
1626846310000|2021-07-21 05:45:10|6500.1|6494.1|6498.6|6488.6|6500.1|6494.1|6498.1|6488.6|0
1626846320000|2021-07-21 05:45:20|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|6497.1|6491.1|0
1626846330000|2021-07-21 05:45:30|6497.5|6491.5|6498.3|6492.3|6498.3|6492.3|6497.5|6491.5|1
1626846340000|2021-07-21 05:45:40|||||||||5
1626846350000|2021-07-21 05:45:50|6497.9|6491.9|6499.4|6489.4|6499.4|6491.9|6497|6489.4|2
1626846360000|2021-07-21 05:46:00|6499.5|6489.5|6499.5|6489.5|6499.5|6489.5|6499.5|6489.5|0
1626846380000|2021-07-21 05:46:20|6497.3|6491.3|6495.8|6489.8|6498.4|6491.3|6495.8|6488.4|0
1626846390000|2021-07-21 05:46:30|6495.7|6489.7|6494.3|6488.3|6495.7|6489.7|6494.2|6488.2|1
1626846400000|2021-07-21 05:46:40|6492.6|6486.6|6492.4|6486.4|6493|6487|6492|6486|4
1626846410000|2021-07-21 05:46:50|6492.9|6486.9|6493.9|6487.9|6493.9|6487.9|6492.9|6486.9|0
1626846430000|2021-07-21 05:47:10|6494|6488|6497.9|6487.9|6498.3|6488.3|6494|6487.9|0
1626846440000|2021-07-21 05:47:20|6498|6488|6496.5|6490.5|6498.4|6490.5|6496.5|6488|0
1626846450000|2021-07-21 05:47:30|6496.9|6490.9|6497.8|6487.8|6497.8|6491.8|6496.4|6487.8|0
1626846460000|2021-07-21 05:47:40|6495.7|6489.7|6493.9|6487.9|6496.8|6489.7|6493.9|6486.8|0
1626846470000|2021-07-21 05:47:50|6493.4|6487.4|6493.3|6487.3|6493.4|6487.4|6492.9|6486.9|0
1626846510000|2021-07-21 05:48:30|6493.7|6487.7|6493.7|6487.7|6493.7|6487.7|6493.7|6487.7|0
1626846520000|2021-07-21 05:48:40|6493.8|6487.8|6493.9|6487.9|6494.3|6488.3|6493.8|6487.8|0
1626846530000|2021-07-21 05:48:50|6493.8|6487.8|6493.4|6487.4|6493.8|6487.8|6493.4|6487.4|0
1626846540000|2021-07-21 05:49:00|6493.3|6487.3|6493|6487|6493.3|6487.3|6492.9|6486.9|0
1626846550000|2021-07-21 05:49:10|6493.3|6487.3|6491.5|6485.5|6493.3|6487.3|6491.5|6485.5|0
1626846570000|2021-07-21 05:49:30|6491|6485|6492.1|6486.1|6492.1|6486.1|6491|6485|4
1626846600000|2021-07-21 05:50:00|6492.2|6486.2|6491.7|6485.7|6495.7|6487|6491.6|6485.2|0
1626846610000|2021-07-21 05:50:10|6492.1|6486.1|6492.1|6486.1|6492.1|6486.1|6492.1|6486.1|0
1626846630000|2021-07-21 05:50:30|6491.6|6485.6|6491.6|6485.6|6491.6|6485.6|6491.6|6485.6|0
1626846640000|2021-07-21 05:50:40|6491.7|6485.7|6491.7|6485.7|6491.7|6485.7|6491.7|6485.7|0
1626846650000|2021-07-21 05:50:50|6491.2|6485.2|6491.2|6485.2|6491.2|6485.2|6491.2|6485.2|0
1626846660000|2021-07-21 05:51:00|6490.8|6484.8|6491.7|6485.7|6492.5|6486.5|6490.2|6484.2|37
1626846670000|2021-07-21 05:51:10|6492.1|6486.1|6492.1|6486.1|6492.1|6486.1|6492.1|6486.1|0
1626846680000|2021-07-21 05:51:20|6491.7|6485.7|6491.7|6485.7|6491.7|6485.7|6490.8|6484.8|1
1626846690000|2021-07-21 05:51:30|6491.8|6485.8|6493.7|6487.7|6496.2|6487.7|6491.8|6485.8|2
1626846720000|2021-07-21 05:52:00|6493.3|6487.3|6493.3|6487.3|6493.7|6487.7|6493.3|6487.3|0
1626846730000|2021-07-21 05:52:10|6493.2|6487.2|6493.2|6487.2|6493.2|6487.2|6493.2|6487.2|0
1626846740000|2021-07-21 05:52:20|6493.3|6487.3|6493.3|6487.3|6493.3|6487.3|6493.3|6487.3|0
1626846750000|2021-07-21 05:52:30|6493|6487|6493.7|6487.7|6493.7|6487.7|6491.2|6485.2|0
1626846760000|2021-07-21 05:52:40|6494.1|6488.1|6495.1|6489.1|6495.1|6489.1|6494.1|6488.1|0
1626846770000|2021-07-21 05:52:50|6494.7|6488.7|6494.7|6488.7|6494.7|6488.7|6494.7|6488.7|0
1626846780000|2021-07-21 05:53:00|6495.1|6489.1|6494.7|6488.7|6495.1|6489.1|6494.7|6488.7|0
1626846800000|2021-07-21 05:53:20|6494.6|6488.6|6494.6|6488.6|6494.6|6488.6|6494.6|6488.6|0
1626846820000|2021-07-21 05:53:40|6494.2|6488.2|6494.2|6488.2|6494.6|6488.6|6494.2|6488.2|0
1626846840000|2021-07-21 05:54:00|6492.7|6486.7|6491.6|6485.6|6493.1|6487.1|6491.6|6485.6|3
1626846850000|2021-07-21 05:54:10|6491.1|6485.1|6491.1|6485.1|6491.1|6485.1|6491.1|6485.1|0
1626846890000|2021-07-21 05:54:50|6490.7|6484.7|6491.1|6485.1|6491.1|6485.1|6490.6|6484.6|0
1626846900000|2021-07-21 05:55:00|6490.7|6484.7|6490.7|6484.7|6491.1|6485.1|6490.7|6484.7|0
1626846910000|2021-07-21 05:55:10|6490.6|6484.6|6490.7|6484.7|6490.7|6484.7|6490.6|6484.6|2
1626846920000|2021-07-21 05:55:20|||||||||1
1626846950000|2021-07-21 05:55:50|6490.8|6484.8|6490.8|6484.8|6490.8|6484.8|6490.8|6484.8|0
1626846960000|2021-07-21 05:56:00|6491.2|6485.2|6491.1|6485.1|6491.2|6485.2|6491.1|6485.1|0
1626846970000|2021-07-21 05:56:10|6490.6|6484.6|6490.8|6484.8|6490.8|6484.8|6490.6|6484.6|4
1626846980000|2021-07-21 05:56:20|6490.7|6484.7|6491.2|6485.2|6491.2|6485.2|6490.7|6484.7|0
1626846990000|2021-07-21 05:56:30|6491.3|6485.3|6493.7|6487.7|6493.7|6487.7|6491.3|6485.3|0
1626847000000|2021-07-21 05:56:40|6493.2|6487.2|6491.6|6485.6|6493.2|6487.2|6491.6|6485.6|0
1626847010000|2021-07-21 05:56:50|6491.2|6485.2|6489.7|6483.7|6491.6|6485.6|6489.7|6483.7|1
1626847020000|2021-07-21 05:57:00|||||||||1
1626847030000|2021-07-21 05:57:10|6490.1|6484.1|6489.7|6483.7|6490.1|6484.1|6489.7|6483.7|0
1626847050000|2021-07-21 05:57:30|6490.2|6484.2|6490.6|6484.6|6490.6|6484.6|6490.2|6484.2|0
1626847060000|2021-07-21 05:57:40|6490.2|6484.2|6490.2|6484.2|6490.2|6484.2|6490.2|6484.2|0
1626847070000|2021-07-21 05:57:50|6490.7|6484.7|6490.7|6484.7|6491.1|6485.1|6490.2|6484.2|0
1626847080000|2021-07-21 05:58:00|6491.7|6485.7|6492.1|6486.1|6492.2|6486.2|6491|6485|2
1626847090000|2021-07-21 05:58:10|6491.6|6485.6|6492.5|6486.5|6492.5|6486.5|6491.6|6485.6|0
1626847100000|2021-07-21 05:58:20|6492.1|6486.1|6492|6486|6492.1|6486.1|6492|6486|0
1626847110000|2021-07-21 05:58:30|6491.9|6485.9|6492.1|6486.1|6492.5|6486.5|6491.9|6485.9|0
1626847120000|2021-07-21 05:58:40|6493|6487|6493|6487|6493|6487|6492.1|6486.1|0
1626847130000|2021-07-21 05:58:50|6492.6|6486.6|6493|6487|6493|6487|6492.6|6486.6|0
1626847140000|2021-07-21 05:59:00|6493.1|6487.1|6493|6487|6493.5|6487.5|6492|6486|0
1626847170000|2021-07-21 05:59:30|6492.6|6486.6|6492.6|6486.6|6492.6|6486.6|6492.6|6486.6|0
1626847180000|2021-07-21 05:59:40|6492.5|6486.5|6492.6|6486.6|6492.6|6486.6|6492.5|6486.5|0
1626847200000|2021-07-21 06:00:00|6492.5|6486.5|6493.5|6487.5|6493.5|6487.5|6492.5|6486.5|0
1626847240000|2021-07-21 06:00:40|6494|6488|6495|6489|6495|6489|6494|6488|0
1626847260000|2021-07-21 06:01:00|6495.9|6489.9|6495|6489|6496|6490|6495|6489|0
1626847270000|2021-07-21 06:01:10|6497.5|6487.5|6498.4|6492.4|6500.4|6492.4|6497.5|6487.5|0
1626847280000|2021-07-21 06:01:20|6497.2|6491.2|6500|6494|6500|6494|6497.2|6491.2|0
1626847290000|2021-07-21 06:01:30|6500.4|6494.4|6503|6497|6503|6497|6500.4|6494.4|1
1626847300000|2021-07-21 06:01:40|6502.9|6496.9|6501.1|6495.1|6502.9|6496.9|6501.1|6495.1|0
1626847310000|2021-07-21 06:01:50|6500.6|6494.6|6500|6494|6500.6|6494.6|6500|6494|0
1626847320000|2021-07-21 06:02:00|6500.4|6494.4|6499|6493|6500.4|6494.4|6498.1|6492.1|0
1626847330000|2021-07-21 06:02:10|6498.5|6492.5|6504.3|6498.3|6504.3|6498.3|6498.1|6492.1|2
1626847340000|2021-07-21 06:02:20|6504.4|6498.4|6503.5|6497.5|6504.4|6498.4|6500.5|6492.7|1
1626847350000|2021-07-21 06:02:30|6503.1|6497.1|6502.2|6496.2|6503.1|6497.1|6502.2|6496.2|0
1626847360000|2021-07-21 06:02:40|6502.1|6496.1|6501.6|6495.6|6502.6|6496.6|6501.6|6495.6|0
1626847370000|2021-07-21 06:02:50|6501.8|6495.8|6505.6|6499.6|6505.6|6499.6|6501.8|6495.8|0
1626847380000|2021-07-21 06:03:00|6505.2|6499.2|6505.1|6499.1|6505.2|6499.2|6505.1|6499.1|0
1626847390000|2021-07-21 06:03:10|6504.3|6498.3|6504|6498|6504.3|6498.3|6501.6|6495.6|2
1626847400000|2021-07-21 06:03:20|6503.9|6497.9|6507.1|6497.1|6507.5|6498|6503.5|6497.1|0
1626847410000|2021-07-21 06:03:30|6507.5|6497.5|6507.1|6497.1|6507.5|6497.5|6507.1|6497.1|0
1626847420000|2021-07-21 06:03:40|6504.6|6498.6|6503.7|6497.7|6507.1|6498.7|6503.6|6496.7|0
1626847430000|2021-07-21 06:03:50|6503.6|6497.6|6502.6|6496.6|6503.6|6497.6|6502.6|6496.6|0
1626847440000|2021-07-21 06:04:00|6501.6|6495.6|6501.8|6495.8|6502.4|6496.4|6501.1|6495.1|0
1626847450000|2021-07-21 06:04:10|6501.9|6495.9|6502|6496|6503.5|6497.5|6501.9|6495.9|0
1626847460000|2021-07-21 06:04:20|6501.9|6495.9|6502|6496|6502|6496|6501.9|6495.9|0
1626847470000|2021-07-21 06:04:30|6502.1|6496.1|6502.5|6496.5|6502.5|6496.5|6502.1|6496.1|0
1626847480000|2021-07-21 06:04:40|6502.1|6496.1|6501.6|6495.6|6502.1|6496.1|6501.6|6495.6|0
1626847490000|2021-07-21 06:04:50|6502|6496|6499.7|6493.7|6502|6496|6499.7|6490.5|1
1626847500000|2021-07-21 06:05:00|6501.3|6495.3|6501.8|6495.8|6501.8|6495.8|6501.3|6495.3|0
1626847520000|2021-07-21 06:05:20|6502|6496|6502.8|6496.8|6502.8|6496.8|6502|6496|0
1626847530000|2021-07-21 06:05:30|6503.4|6497.4|6503.4|6497.4|6503.4|6497.4|6503.4|6497.4|0
1626847550000|2021-07-21 06:05:50|6503|6497|6503|6497|6503|6497|6503|6497|0
1626847560000|2021-07-21 06:06:00|6503.1|6497.1|6502.9|6496.9|6503.1|6497.1|6502.9|6496.9|0
1626847570000|2021-07-21 06:06:10|6503|6497|6503.9|6497.9|6503.9|6497.9|6503|6497|0
1626847580000|2021-07-21 06:06:20|6504|6498|6504|6498|6504|6498|6504|6498|0
1626847600000|2021-07-21 06:06:40|6503.9|6497.9|6503.8|6497.8|6503.9|6497.9|6503.8|6497.8|0
1626847610000|2021-07-21 06:06:50|6503.9|6497.9|6503.9|6497.9|6503.9|6497.9|6503.8|6497.8|0
1626847620000|2021-07-21 06:07:00|6503.8|6497.8|6503.1|6497.1|6503.8|6497.8|6503.1|6497.1|2
1626847630000|2021-07-21 06:07:10|6502.3|6496.3|6502.3|6496.3|6502.3|6496.3|6502.3|6496.3|0
1626847650000|2021-07-21 06:07:30|6503.1|6497.1|6503.1|6497.1|6503.1|6497.1|6503.1|6497.1|0
1626847680000|2021-07-21 06:08:00|6503.7|6497.7|6503.3|6493.3|6503.7|6497.7|6503.3|6493.3|0
1626847730000|2021-07-21 06:08:50|6501.8|6495.8|6501.6|6495.6|6501.8|6495.8|6501.6|6495.6|0
1626847740000|2021-07-21 06:09:00|6501.5|6495.5|6502.9|6492.9|6503.3|6495.9|6501.5|6492.9|0
1626847750000|2021-07-21 06:09:10|6502.5|6492.5|6502.5|6492.5|6502.5|6492.5|6502.5|6492.5|0
1626847760000|2021-07-21 06:09:20|6500.6|6494.6|6500.6|6494.6|6500.6|6494.6|6500.6|6494.6|0
1626847770000|2021-07-21 06:09:30|6500.4|6494.4|6498|6492|6501.6|6494.4|6498|6491.6|0
1626847780000|2021-07-21 06:09:40|6497.2|6491.2|6499|6493|6499|6493|6497.2|6491.2|0
1626847800000|2021-07-21 06:10:00|6498.6|6492.6|6498|6492|6498.6|6492.6|6498|6492|0
1626847810000|2021-07-21 06:10:10|6497.6|6491.6|6497.6|6491.6|6497.6|6491.6|6497.6|6491.6|0
1626847860000|2021-07-21 06:11:00|6498.1|6492.1|6498.1|6492.1|6498.1|6492.1|6498.1|6492.1|0
1626847870000|2021-07-21 06:11:10|6498.6|6492.6|6502.3|6496.3|6502.3|6496.3|6498.6|6492.6|1
1626847880000|2021-07-21 06:11:20|6501.1|6495.1|6501.1|6495.1|6501.5|6495.5|6501.1|6495.1|1
1626847890000|2021-07-21 06:11:30|6502.5|6496.5|6503|6497|6503|6497|6502.5|6496.5|0
1626847900000|2021-07-21 06:11:40|6503.4|6497.4|6506|6500|6506.4|6500.4|6503.1|6497.1|0
1626847910000|2021-07-21 06:11:50|6506.4|6500.4|6508|6502|6508|6502|6506.4|6500.4|0
1626847920000|2021-07-21 06:12:00|6507.6|6501.6|6506.6|6500.6|6507.6|6501.6|6506.6|6500.6|0
1626847940000|2021-07-21 06:12:20|6506.7|6500.7|6506.7|6500.7|6506.7|6500.7|6506.7|6500.7|1
1626847950000|2021-07-21 06:12:30|6507.2|6501.2|6507.1|6501.1|6507.2|6501.2|6507.1|6501.1|0
1626847960000|2021-07-21 06:12:40|6507|6501|6511|6505|6511|6505|6507|6501|0
1626847970000|2021-07-21 06:12:50|6511.4|6505.4|6510.9|6504.9|6511.9|6505.4|6510.4|6501.9|0
1626847980000|2021-07-21 06:13:00|6510.4|6504.4|6510.1|6500.1|6511.5|6504.4|6507.9|6499.7|0
1626847990000|2021-07-21 06:13:10|6507.6|6501.6|6508.4|6498.4|6511.4|6501.6|6505.4|6496.4|0
1626848000000|2021-07-21 06:13:20|6511.5|6496.5|6512|6497|6512|6497|6511.5|6496.5|0
1626848010000|2021-07-21 06:13:30|6512.6|6497.6|6513|6498|6513|6498|6512.6|6497.6|0
1626848020000|2021-07-21 06:13:40|6510.6|6500.6|6510.9|6504.9|6510.9|6504.9|6510|6500.6|0
1626848030000|2021-07-21 06:13:50|6511|6505|6510.9|6504.9|6511.4|6505.4|6510.9|6504.9|0
1626848040000|2021-07-21 06:14:00|6510.4|6504.4|6510.4|6504.4|6510.4|6504.4|6509.8|6503.8|0
1626848050000|2021-07-21 06:14:10|6510|6504|6512.5|6497.5|6512.5|6504|6506.8|6497.1|0
1626848060000|2021-07-21 06:14:20|6513|6498|6510.4|6504.4|6513.4|6504.4|6509.2|6497.6|0
1626848070000|2021-07-21 06:14:30|6510.9|6504.9|6510.9|6504.9|6510.9|6504.9|6510.9|6504.9|0
1626848090000|2021-07-21 06:14:50|6511|6505|6514.9|6504.9|6515|6505.4|6511|6504.6|0
1626848100000|2021-07-21 06:15:00|6515.5|6505.5|6516.4|6506.4|6518.6|6507.4|6515.5|6503.6|0
1626848110000|2021-07-21 06:15:10|6516.9|6506.9|6514.4|6504.4|6517|6507|6512.8|6504.4|0
1626848120000|2021-07-21 06:15:20|6517|6502|6511.4|6501.4|6517|6504|6511|6501|0
1626848140000|2021-07-21 06:15:40|6517|6502|6519.4|6509.4|6519.4|6509.4|6513.4|6501.6|0
1626848150000|2021-07-21 06:15:50|6518.8|6512.8|6520.3|6510.3|6521.1|6513.2|6518.8|6509.8|0
1626848160000|2021-07-21 06:16:00|6519.9|6509.9|6517.4|6511.4|6519.9|6511.4|6516.9|6508.5|0
1626848170000|2021-07-21 06:16:10|6517|6511|6519.5|6509.5|6519.5|6511|6517|6509.5|0
1626848180000|2021-07-21 06:16:20|6517.3|6511.3|6517|6511|6518|6512|6517|6511|0
1626848190000|2021-07-21 06:16:30|6518.9|6508.9|6517.4|6511.4|6519.5|6511.4|6516.6|6508.5|0
1626848200000|2021-07-21 06:16:40|6516.9|6510.9|6516.4|6510.4|6520|6510.9|6514|6504.2|0
1626848210000|2021-07-21 06:16:50|6519.5|6509.5|6518.6|6508.6|6519.5|6511.4|6517.4|6508.6|0
1626848220000|2021-07-21 06:17:00|6519|6509|6519.4|6509.4|6519.4|6510.4|6516.4|6508.5|0
1626848230000|2021-07-21 06:17:10|6519.5|6509.5|6523.3|6517.3|6526.2|6517.3|6519.5|6509.5|0
1626848240000|2021-07-21 06:17:20|6522.8|6516.8|6520.4|6514.4|6524.3|6516.8|6519.4|6511.6|9
1626848250000|2021-07-21 06:17:30|6520.5|6514.5|6520|6510|6523.4|6515.5|6519.9|6510|2
1626848260000|2021-07-21 06:17:40|6517.8|6511.8|6520.9|6510.9|6522.5|6514|6517.8|6510.8|0
1626848270000|2021-07-21 06:17:50|6521|6511|6522.5|6512.5|6522.5|6513|6519|6510.9|0
1626848280000|2021-07-21 06:18:00|6520.4|6514.4|6521|6515|6523.9|6515.6|6520.4|6512.5|0
1626848290000|2021-07-21 06:18:10|6521.4|6515.4|6521|6515|6524.3|6516.4|6521|6513.5|0
1626848300000|2021-07-21 06:18:20|6523.1|6513.1|6522.9|6512.9|6523.3|6515.4|6521.4|6512.9|0
1626848310000|2021-07-21 06:18:30|6520.4|6514.4|6520.4|6514.4|6520.4|6514.4|6520.4|6514.4|0
1626848320000|2021-07-21 06:18:40|6520.5|6514.5|6522.9|6512.9|6523.4|6514.5|6520.5|6512.9|0
1626848340000|2021-07-21 06:19:00|6522.8|6512.8|6522.4|6512.4|6522.8|6512.8|6522.4|6512.4|0
1626848350000|2021-07-21 06:19:10|6520.7|6514.7|6521|6515|6522.9|6515.9|6520.7|6512.9|0
1626848360000|2021-07-21 06:19:20|6521.3|6515.3|6524.3|6518.3|6524.3|6518.3|6521.3|6515.3|0
1626848370000|2021-07-21 06:19:30|6524.4|6518.4|6524.1|6518.1|6524.4|6518.4|6523.5|6517.5|1
1626848380000|2021-07-21 06:19:40|6524.6|6518.6|6526|6520|6526|6520|6524.6|6518.6|0
1626848390000|2021-07-21 06:19:50|6525.9|6519.9|6524.6|6518.6|6525.9|6519.9|6524.6|6518.6|1
1626848400000|2021-07-21 06:20:00|6525|6519|6525.4|6519.4|6527.3|6519.5|6524|6516.5|0
1626848410000|2021-07-21 06:20:10|6525.9|6519.9|6526.3|6520.3|6526.7|6520.7|6525.9|6519.9|0
1626848420000|2021-07-21 06:20:20|6525.9|6519.9|6525.4|6519.4|6525.9|6519.9|6525.4|6519.4|0
1626848430000|2021-07-21 06:20:30|6525.3|6519.3|6525.8|6519.8|6525.8|6519.8|6525.3|6519.3|0
1626848440000|2021-07-21 06:20:40|6527.7|6517.7|6526|6516|6527.7|6519.1|6525.1|6516|1
1626848450000|2021-07-21 06:20:50|6526.8|6516.8|6527.3|6517.3|6527.3|6519|6525|6516.4|0
1626848460000|2021-07-21 06:21:00|6526.9|6516.9|6525.8|6519.8|6527.3|6519.8|6525.4|6516.8|0
1626848490000|2021-07-21 06:21:30|6525.9|6519.9|6525.9|6519.9|6526.3|6520.3|6525.9|6519.9|0
1626848500000|2021-07-21 06:21:40|6526.2|6520.2|6525.8|6519.8|6526.2|6520.2|6525.8|6519.8|0
1626848510000|2021-07-21 06:21:50|6527.7|6517.7|6526.4|6520.4|6528.4|6520.4|6525.6|6517.7|2
1626848520000|2021-07-21 06:22:00|6528.3|6518.3|6527.8|6517.8|6528.3|6518.3|6527.8|6517.8|0
1626848530000|2021-07-21 06:22:10|6527.9|6517.9|6527.5|6521.5|6527.9|6521.5|6527.5|6517.9|0
1626848540000|2021-07-21 06:22:20|6526.9|6520.9|6526.9|6520.9|6526.9|6520.9|6526.9|6520.9|0
1626848550000|2021-07-21 06:22:30|6526.4|6520.4|6525|6519|6530.4|6520.5|6524.9|6515.3|0
1626848560000|2021-07-21 06:22:40|6525.1|6519.1|6527|6521|6530.8|6521|6525.1|6515.8|0
1626848570000|2021-07-21 06:22:50|6528|6518|6524.9|6518.9|6528.4|6520.6|6524.5|6517|0
1626848580000|2021-07-21 06:23:00|6524.8|6518.8|6524|6518|6525.4|6519.4|6523.9|6517.9|0
1626848590000|2021-07-21 06:23:10|6524.9|6518.9|6524|6518|6524.9|6518.9|6524|6518|0
1626848600000|2021-07-21 06:23:20|6523.9|6517.9|6523.9|6517.9|6524.4|6518.4|6523.9|6517.9|0
1626848610000|2021-07-21 06:23:30|6522|6516|6521.9|6515.9|6522.3|6516.3|6521.9|6515.9|1
1626848620000|2021-07-21 06:23:40|6522.3|6516.3|6522.3|6516.3|6523.3|6516.3|6521.8|6513.3|0
1626848640000|2021-07-21 06:24:00|6523.2|6517.2|6522.8|6516.8|6523.2|6517.2|6522.7|6516.7|0
1626848650000|2021-07-21 06:24:10|6522.9|6516.9|6523.8|6517.8|6523.8|6517.8|6522.9|6516.9|2
1626848660000|2021-07-21 06:24:20|6523.7|6517.7|6523.4|6517.4|6523.7|6517.7|6523.4|6517.4|0
1626848670000|2021-07-21 06:24:30|6523.8|6517.8|6524.4|6518.4|6524.6|6518.6|6523.8|6517.8|3
1626848700000|2021-07-21 06:25:00|6524.2|6518.2|6521.5|6515.5|6524.2|6518.2|6521.5|6515.5|0
1626848710000|2021-07-21 06:25:10|6521.4|6515.4|6525.4|6515.4|6527.4|6515.4|6520|6512.4|0
1626848720000|2021-07-21 06:25:20|6527.4|6512.4|6527.4|6512.4|6527.4|6518|6524|6512.4|0
1626848750000|2021-07-21 06:25:50|6526.8|6511.8|6524.4|6514.4|6526.8|6514.4|6524.4|6511.8|0
1626848760000|2021-07-21 06:26:00|6523.5|6513.5|6523.5|6513.5|6523.5|6513.5|6523.5|6513.5|0
1626848790000|2021-07-21 06:26:30|6523.4|6517.4|6523.4|6517.4|6523.4|6517.4|6523.4|6517.4|0
1626848800000|2021-07-21 06:26:40|6523.8|6517.8|6524|6518|6524|6518|6523.8|6517.8|0
1626848810000|2021-07-21 06:26:50|6523.9|6517.9|6523.9|6517.9|6523.9|6517.9|6523.9|6517.9|0
1626848820000|2021-07-21 06:27:00|6524|6518|6524|6518|6524|6518|6524|6518|0
1626848830000|2021-07-21 06:27:10|6525.5|6515.5|6524.4|6518.4|6525.5|6518.4|6523.6|6515.5|0
1626848840000|2021-07-21 06:27:20|6526.3|6516.3|6525.3|6519.3|6526.3|6519.8|6524.1|6515.9|0
1626848850000|2021-07-21 06:27:30|6525.4|6519.4|6528.9|6518.9|6528.9|6519.8|6525.4|6518.9|0
1626848870000|2021-07-21 06:27:50|6527.4|6521.4|6529.2|6523.2|6529.2|6523.2|6527.4|6521.4|0
1626848900000|2021-07-21 06:28:20|6529.7|6523.7|6529.7|6523.7|6529.7|6523.7|6529.3|6523.3|1
1626848910000|2021-07-21 06:28:30|6529.8|6523.8|6529.7|6523.7|6529.8|6523.8|6529.7|6523.7|3
1626848920000|2021-07-21 06:28:40|6529.3|6523.3|6528.8|6522.8|6529.3|6523.3|6528.8|6522.8|1
1626848930000|2021-07-21 06:28:50|6528.7|6522.7|6528.2|6522.2|6528.7|6522.7|6527.7|6521.7|1
1626848950000|2021-07-21 06:29:10|6528.3|6522.3|6528.2|6522.2|6528.7|6522.7|6528.2|6522.2|0
1626848960000|2021-07-21 06:29:20|6530.2|6524.2|6528.6|6522.6|6530.2|6524.2|6528.6|6522.6|1
1626848970000|2021-07-21 06:29:30|6529|6523|6530.8|6524.8|6530.8|6524.8|6529|6523|4
1626848980000|2021-07-21 06:29:40|6529.9|6523.9|6529.9|6523.9|6529.9|6523.9|6529.9|6523.9|0
1626848990000|2021-07-21 06:29:50|6530.3|6524.3|6529.9|6523.9|6530.3|6524.3|6529.5|6523.5|4
1626849000000|2021-07-21 06:30:00|6530|6524|6529.4|6519.4|6533.1|6524.4|6529.4|6516.4|2
1626849010000|2021-07-21 06:30:10|6531.8|6516.8|6531.8|6516.8|6531.8|6520.2|6529.8|6516.4|2
1626849020000|2021-07-21 06:30:20|6531|6516|6528|6518|6531|6518|6528|6516|0
1626849030000|2021-07-21 06:30:30|6530.4|6515.4|6526.6|6516.6|6530.4|6516.6|6526.6|6514|1
1626849040000|2021-07-21 06:30:40|6529.1|6514.1|6529.1|6514.1|6529.1|6514.1|6529.1|6514.1|0
1626849050000|2021-07-21 06:30:50|6529.5|6514.5|6529.5|6514.5|6529.5|6514.5|6529.5|6514.5|0
1626849060000|2021-07-21 06:31:00|6529.4|6514.4|6528.5|6513.5|6529.4|6516.9|6526.9|6512.2|0
1626849080000|2021-07-21 06:31:20|6527.7|6512.7|6527.7|6512.7|6527.7|6512.7|6527.7|6512.7|0
1626849090000|2021-07-21 06:31:30|6528.1|6513.1|6528.1|6513.1|6528.2|6513.2|6528.1|6513.1|3
1626849110000|2021-07-21 06:31:50|6526|6520|6528.3|6518.3|6528.3|6520|6526|6517.8|0
1626849130000|2021-07-21 06:32:10|6530.1|6515.1|6528.9|6513.9|6530.1|6515.1|6528.9|6513.9|0
1626849140000|2021-07-21 06:32:20|6529.3|6514.3|6528|6513|6529.3|6514.3|6528|6513|0
1626849150000|2021-07-21 06:32:30|6528.1|6513.1|6525.6|6510.6|6528.1|6514.9|6523.7|6510.6|0
1626849160000|2021-07-21 06:32:40|6522.9|6512.9|6527.4|6512.4|6527.5|6514.8|6520.8|6511.5|0
1626849170000|2021-07-21 06:32:50|6527.5|6512.5|6527.5|6512.5|6527.5|6512.5|6527.5|6512.5|0
1626849180000|2021-07-21 06:33:00|6527.4|6512.4|6526.5|6511.5|6527.4|6512.4|6526.1|6511.1|0
1626849200000|2021-07-21 06:33:20|6526.6|6511.6|6526|6511|6526.6|6511.6|6526|6511|0
1626849210000|2021-07-21 06:33:30|6526.6|6511.6|6517.8|6511.8|6526.6|6514|6517.8|6508.3|0
1626849220000|2021-07-21 06:33:40|6517.3|6511.3|6515.3|6509.3|6519.3|6511.3|6515.3|6509.3|0
1626849230000|2021-07-21 06:33:50|6515.2|6509.2|6519.8|6513.8|6519.8|6513.8|6514.8|6508.8|30
1626849240000|2021-07-21 06:34:00|6520.3|6514.3|6525.3|6519.3|6525.3|6519.3|6520.3|6514.3|4
1626849250000|2021-07-21 06:34:10|6524.9|6518.9|6523.9|6517.9|6525.3|6519.3|6523.9|6517.9|0
1626849260000|2021-07-21 06:34:20|6524.3|6518.3|6525.3|6519.3|6525.3|6519.3|6524.3|6518.3|0
1626849270000|2021-07-21 06:34:30|6525.2|6519.2|6524.4|6518.4|6525.8|6519.8|6524.4|6518.4|0
1626849280000|2021-07-21 06:34:40|6523.6|6517.6|6524.8|6518.8|6524.8|6518.8|6523.6|6517.6|0
1626849290000|2021-07-21 06:34:50|6524|6518|6523.3|6517.3|6524|6518|6523.3|6517.3|0
1626849300000|2021-07-21 06:35:00|6523.8|6517.8|6524.3|6518.3|6524.3|6518.3|6523.8|6517.8|0
1626849310000|2021-07-21 06:35:10|6523.8|6517.8|6524.8|6518.8|6524.8|6518.8|6521.9|6515.9|0
1626849320000|2021-07-21 06:35:20|6524.9|6518.9|6525.3|6519.3|6525.3|6519.3|6524.9|6518.9|0
1626849330000|2021-07-21 06:35:30|6525.2|6519.2|6524.8|6518.8|6525.2|6519.2|6524.8|6518.8|0
1626849360000|2021-07-21 06:36:00|6523.8|6517.8|6524.4|6518.4|6524.4|6518.4|6523.8|6517.8|0
1626849370000|2021-07-21 06:36:10|6523.8|6517.8|6524.3|6518.3|6524.3|6518.3|6523.4|6517.4|0
1626849380000|2021-07-21 06:36:20|6524.8|6518.8|6525.3|6519.3|6525.3|6519.3|6524.8|6518.8|0
1626849390000|2021-07-21 06:36:30|6525.8|6519.8|6524.3|6518.3|6525.8|6519.8|6524.3|6518.3|0
1626849400000|2021-07-21 06:36:40|6524.4|6518.4|6525|6519|6526|6520|6524.3|6518.3|0
1626849410000|2021-07-21 06:36:50|6525.4|6519.4|6525|6519|6525.5|6519.5|6525|6519|0
1626849420000|2021-07-21 06:37:00|6525.1|6519.1|6525.5|6519.5|6526.1|6520.1|6525.1|6519.1|2
1626849430000|2021-07-21 06:37:10|6525|6519|6525.4|6519.4|6525.4|6519.4|6524.9|6518.9|0
1626849450000|2021-07-21 06:37:30|6525.3|6519.3|6525.5|6519.5|6525.5|6519.5|6524.5|6518.5|0
1626849460000|2021-07-21 06:37:40|6525|6519|6525|6519|6525|6519|6525|6519|0
1626849470000|2021-07-21 06:37:50|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|0
1626849480000|2021-07-21 06:38:00|6525.5|6519.5|6525.5|6519.5|6525.5|6519.5|6525.5|6519.5|0
1626849490000|2021-07-21 06:38:10|6525.4|6519.4|6524.6|6518.6|6525.4|6519.4|6524.6|6518.6|0
1626849510000|2021-07-21 06:38:30|6525.1|6519.1|6525.5|6519.5|6525.5|6519.5|6525.1|6519.1|0
1626849520000|2021-07-21 06:38:40|6524.7|6518.7|6524.6|6518.6|6524.7|6518.7|6524.6|6518.6|0
1626849540000|2021-07-21 06:39:00|6524.5|6518.5|6523.2|6517.2|6524.5|6518.5|6523.2|6517.2|0
1626849550000|2021-07-21 06:39:10|6523.6|6517.6|6523.2|6517.2|6523.6|6517.6|6522.7|6516.7|0
1626849560000|2021-07-21 06:39:20|6523.6|6517.6|6525.1|6519.1|6525.1|6519.1|6523.6|6517.6|0
1626849570000|2021-07-21 06:39:30|6525|6519|6524.1|6518.1|6525|6519|6523.7|6517.7|0
1626849590000|2021-07-21 06:39:50|6523.7|6517.7|6523.2|6517.2|6523.7|6517.7|6523.2|6517.2|0
1626849610000|2021-07-21 06:40:10|6522.8|6516.8|6522.8|6516.8|6522.8|6516.8|6522.7|6516.7|0
1626849620000|2021-07-21 06:40:20|6523.2|6517.2|6522.6|6516.6|6523.3|6517.3|6521.7|6515.7|0
1626849630000|2021-07-21 06:40:30|6525.2|6515.2|6523.1|6517.1|6525.2|6517.1|6523.1|6515.2|0
1626849640000|2021-07-21 06:40:40|6523|6517|6523.2|6517.2|6523.2|6517.2|6522.2|6516.2|0
1626849650000|2021-07-21 06:40:50|6523.3|6517.3|6526.6|6520.6|6526.6|6520.6|6523.3|6517.3|0
1626849670000|2021-07-21 06:41:10|6526.2|6520.2|6526.7|6520.7|6527.1|6521.1|6526.2|6520.2|0
1626849690000|2021-07-21 06:41:30|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|0
1626849700000|2021-07-21 06:41:40|6526.7|6520.7|6527.6|6521.6|6527.6|6521.6|6526.7|6520.7|0
1626849710000|2021-07-21 06:41:50|6527.2|6521.2|6528.1|6522.1|6528.1|6522.1|6527.2|6521.2|1
1626849720000|2021-07-21 06:42:00|6528.5|6522.5|6528.5|6522.5|6528.5|6522.5|6528.5|6522.5|0
1626849730000|2021-07-21 06:42:10|6528|6522|6528|6522|6528|6522|6528|6522|0
1626849740000|2021-07-21 06:42:20|6527.9|6521.9|6525.6|6519.6|6527.9|6521.9|6525.6|6519.6|1
1626849750000|2021-07-21 06:42:30|6526.1|6520.1|6526.6|6520.6|6526.6|6520.6|6526.1|6520.1|0
1626849760000|2021-07-21 06:42:40|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|6527.1|6521.1|0
1626849770000|2021-07-21 06:42:50|6527|6521|6527.6|6521.6|6527.6|6521.6|6526.6|6520.6|0
1626849780000|2021-07-21 06:43:00|6527.5|6521.5|6526.2|6520.2|6527.5|6521.5|6526.2|6520.2|0
1626849790000|2021-07-21 06:43:10|6525.7|6519.7|6523.1|6517.1|6525.7|6519.7|6522.7|6516.7|0
1626849800000|2021-07-21 06:43:20|6524.2|6514.2|6523.3|6517.3|6524.8|6517.3|6522.9|6514.2|0
1626849810000|2021-07-21 06:43:30|6524.4|6518.4|6525.8|6519.8|6525.8|6519.8|6524.4|6518.4|0
1626849820000|2021-07-21 06:43:40|6526|6520|6528.1|6522.1|6528.5|6522.5|6526|6520|2
1626849840000|2021-07-21 06:44:00|6528|6522|6527.1|6521.1|6528|6522|6527.1|6521.1|0
1626849850000|2021-07-21 06:44:10|6527.2|6521.2|6528.1|6522.1|6528.2|6522.2|6527.2|6521.2|0
1626849860000|2021-07-21 06:44:20|6527.7|6521.7|6525.8|6519.8|6527.7|6521.7|6525.8|6519.8|0
1626849870000|2021-07-21 06:44:30|6526.3|6520.3|6524.6|6518.6|6526.3|6520.3|6523.7|6517.7|0
1626849880000|2021-07-21 06:44:40|6524.8|6518.8|6525.7|6519.7|6525.8|6519.8|6524.8|6518.8|0
1626849890000|2021-07-21 06:44:50|6526|6520|6526.7|6520.7|6526.7|6520.7|6526|6520|0
1626849900000|2021-07-21 06:45:00|6526.8|6520.8|6527.7|6521.7|6527.7|6521.7|6526.8|6520.8|0
1626849910000|2021-07-21 06:45:10|6528.1|6522.1|6528.1|6522.1|6528.1|6522.1|6528.1|6522.1|0
1626849920000|2021-07-21 06:45:20|6528|6522|6526.3|6520.3|6528|6522|6526.3|6520.3|0
1626849930000|2021-07-21 06:45:30|6526.4|6520.4|6528.1|6522.1|6528.1|6522.1|6526.4|6520.4|0
1626849940000|2021-07-21 06:45:40|6528.2|6522.2|6528.6|6522.6|6528.6|6522.6|6528.2|6522.2|0
1626849950000|2021-07-21 06:45:50|6528.1|6522.1|6528.1|6522.1|6528.1|6522.1|6528.1|6522.1|0
1626849970000|2021-07-21 06:46:10|6527.6|6521.6|6527.7|6521.7|6528.6|6522.6|6527.3|6521.3|1
1626849980000|2021-07-21 06:46:20|6527.3|6521.3|6526.6|6520.6|6527.7|6521.7|6526.6|6520.6|1
1626849990000|2021-07-21 06:46:30|6527.1|6521.1|6528.1|6522.1|6528.1|6522.1|6526.2|6520.2|0
1626850000000|2021-07-21 06:46:40|6528.5|6522.5|6528.1|6522.1|6528.5|6522.5|6528.1|6522.1|0
1626850010000|2021-07-21 06:46:50|6527.7|6521.7|6527.1|6521.1|6528.1|6522.1|6527.1|6521.1|1
1626850020000|2021-07-21 06:47:00|6526.7|6520.7|6527.1|6521.1|6527.1|6521.1|6525.8|6519.8|5
1626850030000|2021-07-21 06:47:10|6527.2|6521.2|6526.1|6520.1|6527.2|6521.2|6526.1|6520.1|1
1626850040000|2021-07-21 06:47:20|6526|6520|6526.4|6520.4|6526.9|6520.9|6526|6520|0
1626850060000|2021-07-21 06:47:40|6526.9|6520.9|6528.4|6522.4|6528.4|6522.4|6526.5|6520.5|1
1626850070000|2021-07-21 06:47:50|6528.5|6522.5|6528.9|6522.9|6528.9|6522.9|6528.5|6522.5|0
1626850080000|2021-07-21 06:48:00|6528.5|6522.5|6531.9|6525.9|6531.9|6525.9|6528.5|6522.5|8
1626850110000|2021-07-21 06:48:30|6532.3|6526.3|6534.2|6524.2|6534.2|6526.3|6532.3|6524.2|1
1626850120000|2021-07-21 06:48:40|6532.4|6526.4|6532.8|6526.8|6532.8|6526.8|6532.4|6526.4|0
1626850140000|2021-07-21 06:49:00|6532.9|6526.9|6531.3|6525.3|6532.9|6526.9|6531.3|6525.3|1
1626850150000|2021-07-21 06:49:10|6530.9|6524.9|6531.4|6525.4|6531.4|6525.4|6530.9|6524.9|0
1626850170000|2021-07-21 06:49:30|6531.3|6525.3|6531.5|6525.5|6531.5|6525.5|6530.6|6524.6|0
1626850180000|2021-07-21 06:49:40|6531.9|6525.9|6530.1|6524.1|6531.9|6525.9|6530.1|6524.1|0
1626850190000|2021-07-21 06:49:50|6530.5|6524.5|6529.2|6523.2|6530.5|6524.5|6529.2|6523.2|0
1626850240000|2021-07-21 06:50:40|6529.1|6523.1|6528.7|6522.7|6529.1|6523.1|6528.7|6522.7|0
1626850260000|2021-07-21 06:51:00|6528.1|6522.1|6527.6|6521.6|6528.1|6522.1|6527.6|6521.6|0
1626850270000|2021-07-21 06:51:10|6528.1|6522.1|6528.1|6522.1|6528.1|6522.1|6528.1|6522.1|0
1626850290000|2021-07-21 06:51:30|6528|6522|6527.6|6521.6|6528|6522|6527.6|6521.6|0
1626850310000|2021-07-21 06:51:50|6528.1|6522.1|6528.1|6522.1|6528.5|6522.5|6528.1|6522.1|0
1626850320000|2021-07-21 06:52:00|6528|6522|6527.1|6521.1|6529.8|6522.1|6527.1|6519.4|0
1626850340000|2021-07-21 06:52:20|6527.2|6521.2|6531|6521|6531|6522.3|6527.2|6521|0
1626850350000|2021-07-21 06:52:30|6529.2|6523.2|6531.9|6525.9|6531.9|6525.9|6529|6523|0
1626850360000|2021-07-21 06:52:40|6532|6526|6532.5|6526.5|6532.5|6526.5|6532|6526|0
1626850380000|2021-07-21 06:53:00|6532.9|6526.9|6529.5|6523.5|6533.3|6527.3|6529.5|6523.5|0
1626850390000|2021-07-21 06:53:10|6529.4|6523.4|6529.6|6523.6|6529.6|6523.6|6529.4|6523.4|0
1626850400000|2021-07-21 06:53:20|6530.4|6524.4|6531.8|6525.8|6531.8|6525.8|6530.4|6524.4|0
1626850410000|2021-07-21 06:53:30|6531.7|6525.7|6531.8|6525.8|6532.2|6526.2|6531.3|6525.3|0
1626850420000|2021-07-21 06:53:40|6531.3|6525.3|6531.3|6525.3|6531.3|6525.3|6531.3|6525.3|0
1626850430000|2021-07-21 06:53:50|6532.8|6522.8|6530.5|6524.5|6532.8|6524.5|6530.5|6522.8|0
1626850440000|2021-07-21 06:54:00|6530.9|6524.9|6533|6527|6533.4|6527.4|6530.9|6524.9|6
1626850460000|2021-07-21 06:54:20|6532.9|6526.9|6532.5|6526.5|6532.9|6526.9|6532.5|6526.5|0
1626850480000|2021-07-21 06:54:40|6532.9|6526.9|6532.5|6526.5|6532.9|6526.9|6532.5|6526.5|0
1626850490000|2021-07-21 06:54:50|6532.4|6526.4|6532.4|6526.4|6532.4|6526.4|6532.4|6526.4|0
1626850500000|2021-07-21 06:55:00|6531.9|6525.9|6532.3|6526.3|6532.3|6526.3|6531.8|6525.8|0
1626850510000|2021-07-21 06:55:10|6532.4|6526.4|6533.3|6527.3|6533.3|6527.3|6532.4|6526.4|0
1626850530000|2021-07-21 06:55:30|6532.9|6526.9|6534.4|6528.4|6534.4|6528.4|6532.9|6526.9|14
1626850540000|2021-07-21 06:55:40|6534|6528|6533.9|6527.9|6534.3|6528.3|6533.9|6527.9|12
1626850560000|2021-07-21 06:56:00|6534.3|6528.3|6533.5|6527.5|6534.3|6528.3|6533|6527|1
1626850570000|2021-07-21 06:56:10|6533.4|6527.4|6533.9|6527.9|6533.9|6527.9|6533.4|6527.4|0
1626850580000|2021-07-21 06:56:20|6533.8|6527.8|6533.8|6527.8|6533.8|6527.8|6533.8|6527.8|0
1626850590000|2021-07-21 06:56:30|6533.7|6527.7|6533|6527|6533.7|6527.7|6533|6527|0
1626850600000|2021-07-21 06:56:40|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|0
1626850610000|2021-07-21 06:56:50|6533.5|6527.5|6533|6527|6533.9|6527.9|6533|6527|0
1626850630000|2021-07-21 06:57:10|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|0
1626850640000|2021-07-21 06:57:20|6533|6527|6533.4|6527.4|6533.4|6527.4|6533|6527|0
1626850650000|2021-07-21 06:57:30|6533|6527|6533|6527|6533|6527|6533|6527|0
1626850660000|2021-07-21 06:57:40|6532.6|6526.6|6534.3|6528.3|6534.4|6528.4|6532.5|6526.5|0
1626850670000|2021-07-21 06:57:50|6533.9|6527.9|6538|6532|6538|6532|6533.9|6527.9|9
1626850690000|2021-07-21 06:58:10|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|0
1626850710000|2021-07-21 06:58:30|6538|6532|6535.9|6529.9|6538.4|6532.4|6535.9|6529.9|1
1626850720000|2021-07-21 06:58:40|6536.4|6530.4|6537.4|6531.4|6537.4|6531.4|6536.4|6530.4|0
1626850730000|2021-07-21 06:58:50|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|0
1626850740000|2021-07-21 06:59:00|6537.8|6531.8|6539.6|6533.6|6539.6|6533.6|6537.4|6531.4|7
1626850750000|2021-07-21 06:59:10|6539.1|6533.1|6539|6533|6539.1|6533.1|6538.2|6532.2|1
1626850770000|2021-07-21 06:59:30|6538|6532|6538.2|6532.2|6539.4|6533.4|6538|6532|1
1626850780000|2021-07-21 06:59:40|6537.8|6531.8|6537.7|6531.7|6538.2|6532.2|6536.9|6530.9|1
1626850800000|2021-07-21 07:00:00|6537.8|6531.8|6536.6|6530.6|6538.2|6532.2|6536|6530|3
1626850820000|2021-07-21 07:00:20|6538.6|6532.6|6544|6538|6544|6538|6538.1|6532.1|28
1626850830000|2021-07-21 07:00:30|6545.9|6539.9|6545.9|6539.9|6545.9|6539.9|6545.9|6539.9|0
1626850840000|2021-07-21 07:00:40|6546.4|6540.4|6546|6540|6546.4|6540.4|6546|6540|8
1626850850000|2021-07-21 07:00:50|6545.9|6539.9|6546.9|6540.9|6546.9|6540.9|6545.9|6539.9|1
1626850860000|2021-07-21 07:01:00|6546.4|6540.4|6540.4|6534.4|6546.4|6540.4|6540.4|6534.4|0
1626850870000|2021-07-21 07:01:10|6540.7|6534.7|6540.1|6534.1|6542.2|6534.7|6540.1|6531.8|0
1626850890000|2021-07-21 07:01:30|6539.7|6533.7|6539.7|6533.7|6539.7|6533.7|6539.7|6533.7|0
1626850900000|2021-07-21 07:01:40|6539.3|6533.3|6539.1|6533.1|6541.3|6533.3|6539.1|6531.2|0
1626850910000|2021-07-21 07:01:50|6541.2|6531.2|6537.1|6531.1|6541.2|6533.1|6537.1|6531.1|0
1626850920000|2021-07-21 07:02:00|6537|6531|6534.8|6528.8|6537|6531|6534.8|6528.8|0
1626850930000|2021-07-21 07:02:10|6533.8|6527.8|6532.8|6526.8|6533.8|6527.8|6532.7|6526.7|0
1626850940000|2021-07-21 07:02:20|6532.3|6526.3|6533.2|6527.2|6533.3|6527.3|6532.3|6526.3|0
1626850950000|2021-07-21 07:02:30|6532.7|6526.7|6532.2|6526.2|6532.7|6526.7|6532.2|6526.2|0
1626850970000|2021-07-21 07:02:50|6532.1|6526.1|6533.6|6523.6|6533.6|6526.1|6532.1|6523.6|0
1626850980000|2021-07-21 07:03:00|6531.4|6525.4|6533.2|6523.2|6533.2|6525.7|6530.2|6523.2|0
1626850990000|2021-07-21 07:03:10|6530.7|6524.7|6530.7|6524.7|6530.7|6524.7|6530.6|6524.6|0
1626851000000|2021-07-21 07:03:20|6530.6|6524.6|6530.7|6524.7|6530.7|6524.7|6530.6|6524.6|0
1626851010000|2021-07-21 07:03:30|6527.7|6521.7|6527.2|6521.2|6527.7|6521.7|6527.2|6521.2|0
1626851020000|2021-07-21 07:03:40|6524.9|6518.9|6524.6|6514.6|6525.2|6518.9|6522.7|6514.6|2
1626851030000|2021-07-21 07:03:50|6522.2|6516.2|6518.7|6512.7|6522.2|6516.2|6518.7|6512.7|0
1626851040000|2021-07-21 07:04:00|6519.2|6513.2|6522.7|6516.7|6523.1|6517.1|6519.2|6513.2|0
1626851060000|2021-07-21 07:04:20|6527.5|6512.5|6531.3|6516.3|6531.3|6516.3|6527.5|6512.5|0
1626851070000|2021-07-21 07:04:30|6531.7|6516.7|6531.7|6516.7|6531.7|6516.7|6531.7|6516.7|0
1626851080000|2021-07-21 07:04:40|6531.2|6516.2|6531.2|6516.2|6531.2|6516.2|6531.2|6516.2|0
1626851090000|2021-07-21 07:04:50|6530.7|6515.7|6531.2|6516.2|6531.2|6516.2|6530.2|6515.2|0
1626851100000|2021-07-21 07:05:00|6530.7|6515.7|6523.6|6513.6|6530.7|6518.1|6521.9|6512.7|0
1626851110000|2021-07-21 07:05:10|6523.1|6513.1|6519|6513|6523.1|6513.4|6518.4|6512.4|0
1626851120000|2021-07-21 07:05:20|6521.9|6511.9|6523.6|6513.6|6523.6|6513.6|6521.9|6511.9|0
1626851130000|2021-07-21 07:05:30|6527.1|6512.1|6523.6|6513.6|6527.1|6514.1|6523.2|6511.2|0
1626851140000|2021-07-21 07:05:40|6523.2|6513.2|6521.5|6515.5|6527.6|6515.5|6521.5|6511.6|0
1626851150000|2021-07-21 07:05:50|6520.6|6514.6|6518|6512|6520.6|6514.6|6517.5|6511.5|0
1626851160000|2021-07-21 07:06:00|6517.9|6511.9|6517|6511|6517.9|6511.9|6517|6511|0
1626851170000|2021-07-21 07:06:10|6516.5|6510.5|6515.6|6509.6|6516.5|6510.5|6515.6|6509.6|0
1626851190000|2021-07-21 07:06:30|6516.4|6510.4|6516.4|6510.4|6516.4|6510.4|6516.4|6510.4|0
1626851210000|2021-07-21 07:06:50|6515.5|6509.5|6515.5|6509.5|6515.5|6509.5|6515.5|6509.5|10
1626851220000|2021-07-21 07:07:00|||||||||1
1626851230000|2021-07-21 07:07:10|6516.5|6510.5|6518.9|6512.9|6518.9|6512.9|6516.5|6510.5|0
1626851240000|2021-07-21 07:07:20|6518.5|6512.5|6517.5|6511.5|6518.9|6512.9|6517.5|6511.5|0
1626851250000|2021-07-21 07:07:30|6517|6511|6515.5|6509.5|6517|6511|6515.5|6509.5|0
1626851260000|2021-07-21 07:07:40|6516|6510|6520.4|6510.4|6520.4|6512.3|6516|6510|0
1626851270000|2021-07-21 07:07:50|6518.3|6512.3|6517.5|6511.5|6518.3|6512.3|6517.5|6511.5|0
1626851280000|2021-07-21 07:08:00|6517|6511|6516|6510|6517|6511|6516|6510|0
1626851290000|2021-07-21 07:08:10|6516.4|6510.4|6516.8|6510.8|6516.8|6510.8|6515.5|6509.5|0
1626851300000|2021-07-21 07:08:20|6517.3|6511.3|6516.9|6510.9|6517.3|6511.3|6516.9|6510.9|0
1626851310000|2021-07-21 07:08:30|6516.8|6510.8|6516.9|6510.9|6516.9|6510.9|6516.4|6510.4|0
1626851330000|2021-07-21 07:08:50|6517.4|6511.4|6519.2|6513.2|6519.2|6513.2|6517.4|6511.4|1
1626851340000|2021-07-21 07:09:00|6518.8|6512.8|6518.8|6512.8|6518.8|6512.8|6518.8|6512.8|0
1626851360000|2021-07-21 07:09:20|6518.7|6512.7|6520.4|6514.4|6520.4|6514.4|6518.7|6512.7|0
1626851370000|2021-07-21 07:09:30|6521.2|6515.2|6521.2|6515.2|6521.2|6515.2|6521.2|6515.2|0
1626851390000|2021-07-21 07:09:50|6520.3|6514.3|6521.7|6515.7|6521.7|6515.7|6520.3|6514.3|0
1626851400000|2021-07-21 07:10:00|6521.6|6515.6|6520.6|6514.6|6521.6|6515.6|6520.6|6514.6|0
1626851410000|2021-07-21 07:10:10|6520.3|6514.3|6519.8|6513.8|6520.3|6514.3|6519.8|6513.8|0
1626851450000|2021-07-21 07:10:50|6517.3|6511.3|6517.3|6511.3|6517.3|6511.3|6517.3|6511.3|1
1626851460000|2021-07-21 07:11:00|6517.8|6511.8|6516.3|6510.3|6517.8|6511.8|6516.3|6510.3|0
1626851470000|2021-07-21 07:11:10|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|6515.8|6509.8|0
1626851480000|2021-07-21 07:11:20|6515.9|6509.9|6517.8|6511.8|6517.8|6511.8|6515.9|6509.9|0
1626851490000|2021-07-21 07:11:30|6517.3|6511.3|6516.3|6510.3|6517.3|6511.3|6515.9|6509.9|0
1626851510000|2021-07-21 07:11:50|6516.4|6510.4|6515.5|6509.5|6516.4|6510.4|6515.5|6509.5|1
1626851520000|2021-07-21 07:12:00|6515.4|6509.4|6515|6509|6515.4|6509.4|6515|6509|0
1626851530000|2021-07-21 07:12:10|6514.6|6508.6|6510.5|6504.5|6515.1|6508.7|6510.5|6504.5|8
1626851540000|2021-07-21 07:12:20|6510|6504|6512.9|6502.9|6512.9|6504.8|6510|6502.9|0
1626851550000|2021-07-21 07:12:30|6510.4|6504.4|6510.4|6504.4|6510.4|6504.4|6510.4|6504.4|0
1626851560000|2021-07-21 07:12:40|6512.3|6502.3|6509.4|6503.4|6512.3|6504.3|6509.4|6502.3|0
1626851580000|2021-07-21 07:13:00|6511.5|6501.5|6511.5|6501.5|6514.4|6502|6511.4|6499.4|0
1626851590000|2021-07-21 07:13:10|6511.8|6501.8|6512.8|6502.8|6512.8|6502.8|6511.8|6501.8|0
1626851600000|2021-07-21 07:13:20|6512.4|6502.4|6512.4|6502.4|6514.8|6502.8|6512.4|6499.8|0
1626851610000|2021-07-21 07:13:30|6512.8|6502.8|6510.5|6504.5|6512.8|6504.5|6510.5|6502.2|0
1626851620000|2021-07-21 07:13:40|6509.7|6503.7|6509.7|6503.7|6509.7|6503.7|6509.7|6503.7|0
1626851640000|2021-07-21 07:14:00|6509.6|6503.6|6519.2|6504.2|6519.7|6504.7|6509.6|6500.2|0
1626851650000|2021-07-21 07:14:10|6516.8|6506.8|6517.6|6507.6|6520.5|6507.6|6516.8|6504.6|0
1626851660000|2021-07-21 07:14:20|6514.6|6508.6|6518.6|6503.6|6518.6|6508.6|6513.5|6502.6|0
1626851670000|2021-07-21 07:14:30|6520.2|6505.2|6517.1|6507.1|6520.6|6507.6|6517.1|6503.6|0
1626851680000|2021-07-21 07:14:40|6516.2|6506.2|6514.8|6504.8|6517.8|6506.2|6514.8|6502.8|0
1626851690000|2021-07-21 07:14:50|6515.2|6505.2|6517.4|6502.4|6517.4|6505.2|6514.8|6502.4|0
1626851700000|2021-07-21 07:15:00|6517.8|6502.8|6514.8|6504.8|6518.6|6506.2|6514.8|6502.8|0
1626851710000|2021-07-21 07:15:10|6517.8|6502.8|6518.2|6503.2|6518.2|6505.3|6515.3|6502.8|0
1626851720000|2021-07-21 07:15:20|6515.2|6505.2|6514.2|6504.2|6517.6|6505.2|6514.2|6501.8|0
1626851730000|2021-07-21 07:15:30|6516.6|6501.6|6512.6|6502.6|6516.6|6502.6|6512.6|6500.2|0
1626851740000|2021-07-21 07:15:40|6512.2|6502.2|6512.2|6502.2|6515.2|6502.6|6512.2|6499.8|0
1626851750000|2021-07-21 07:15:50|6512.7|6502.7|6512.7|6502.7|6512.7|6502.7|6512.7|6502.7|0
1626851760000|2021-07-21 07:16:00|6516.2|6501.2|6512.7|6502.7|6516.2|6503.2|6512.7|6501.2|0
1626851780000|2021-07-21 07:16:20|6515.8|6500.8|6513.2|6503.2|6515.8|6503.2|6513.2|6500.8|0
1626851790000|2021-07-21 07:16:30|6513.1|6503.1|6512.2|6502.2|6513.1|6503.1|6512.2|6502.2|0
1626851800000|2021-07-21 07:16:40|6511.8|6501.8|6511.7|6501.7|6511.8|6501.8|6511.7|6501.7|0
1626851820000|2021-07-21 07:17:00|6511.8|6501.8|6514.8|6499.8|6514.8|6502.3|6511.8|6499.8|0
1626851860000|2021-07-21 07:17:40|6515.2|6500.2|6511.8|6501.8|6515.2|6502.2|6511.8|6499.8|0
1626851870000|2021-07-21 07:17:50|6515.2|6500.2|6515.2|6500.2|6515.2|6500.2|6515.2|6500.2|0
1626851880000|2021-07-21 07:18:00|6514.8|6499.8|6511.2|6501.2|6514.8|6502.2|6511.2|6499.2|0
1626851890000|2021-07-21 07:18:10|6511.6|6501.6|6511.6|6501.6|6512|6502|6511.6|6501.6|0
1626851900000|2021-07-21 07:18:20|6514.2|6499.2|6511.6|6501.6|6514.2|6501.6|6511.2|6498.8|0
1626851910000|2021-07-21 07:18:30|6514.2|6499.2|6510.7|6500.7|6514.2|6501.6|6510.7|6499.2|0
1626851920000|2021-07-21 07:18:40|6511.1|6501.1|6511.1|6501.1|6511.1|6501.1|6511.1|6501.1|0
1626851930000|2021-07-21 07:18:50|6510.7|6500.7|6510.6|6500.6|6510.7|6502.6|6508.6|6500.6|0
1626851940000|2021-07-21 07:19:00|6510.7|6500.7|6512.7|6502.7|6512.7|6502.7|6510.7|6500.7|0
1626851950000|2021-07-21 07:19:10|6514.8|6504.8|6516.8|6501.8|6517.2|6504.8|6514.4|6501.8|0
1626851960000|2021-07-21 07:19:20|6510.4|6504.4|6513.8|6503.8|6516.4|6504.4|6509.8|6501.4|0
1626851970000|2021-07-21 07:19:30|6513.4|6503.4|6513|6503|6516.4|6503.6|6509.5|6501.4|0
1626851980000|2021-07-21 07:19:40|6512.5|6502.5|6512.5|6502.5|6512.5|6502.5|6512.5|6502.5|0
1626851990000|2021-07-21 07:19:50|6513|6503|6510.4|6504.4|6513|6504.4|6510|6502.1|0
1626852000000|2021-07-21 07:20:00|6510|6504|6516.8|6501.8|6516.8|6504|6510|6501.8|0
1626852010000|2021-07-21 07:20:10|6516.4|6501.4|6516.4|6501.4|6516.4|6501.4|6516.4|6501.4|0
1626852020000|2021-07-21 07:20:20|6516.8|6501.8|6516|6501|6516.8|6501.8|6516|6501|0
1626852030000|2021-07-21 07:20:30|6516.4|6501.4|6516|6501|6516.4|6503.8|6513.8|6501|0
1626852040000|2021-07-21 07:20:40|6513.8|6503.8|6514.4|6504.4|6516.4|6504.4|6513.8|6501.3|0
1626852060000|2021-07-21 07:21:00|6514.5|6504.5|6514.9|6504.9|6514.9|6504.9|6514.5|6504.5|0
1626852070000|2021-07-21 07:21:10|6514.8|6504.8|6516.8|6501.8|6517.8|6504.8|6514.4|6501.8|0
1626852090000|2021-07-21 07:21:30|6514.4|6504.4|6516.2|6506.2|6517.8|6507|6514.4|6502.8|0
1626852100000|2021-07-21 07:21:40|6517.3|6502.3|6515.8|6505.8|6518.2|6506.2|6515.8|6502.3|0
1626852110000|2021-07-21 07:21:50|6518.2|6503.2|6510|6504|6518.2|6504.8|6510|6501.8|0
1626852120000|2021-07-21 07:22:00|6511.9|6501.9|6510.4|6500.4|6512.4|6502.6|6508.6|6496.9|0
1626852130000|2021-07-21 07:22:10|6510.5|6500.5|6510.4|6500.4|6510.5|6500.5|6510.4|6500.4|0
1626852150000|2021-07-21 07:22:30|6510.5|6500.5|6510.5|6500.5|6510.5|6500.5|6510.5|6500.5|0
1626852160000|2021-07-21 07:22:40|6508.4|6502.4|6510.5|6500.5|6510.5|6502.4|6508.4|6500.5|0
1626852170000|2021-07-21 07:22:50|6510.4|6500.4|6512.8|6497.8|6512.9|6500.4|6510.4|6497|0
1626852190000|2021-07-21 07:23:10|6514.2|6504.2|6516|6501|6516.8|6504.2|6513.8|6500.5|0
1626852200000|2021-07-21 07:23:20|6516.8|6501.8|6516.8|6501.8|6516.8|6501.8|6516.8|6501.8|0
1626852210000|2021-07-21 07:23:30|6515.3|6500.3|6515.3|6500.3|6515.3|6500.3|6515.3|6500.3|0
1626852220000|2021-07-21 07:23:40|6515.8|6500.8|6510.3|6500.3|6515.8|6500.8|6510.3|6498.4|0
1626852230000|2021-07-21 07:23:50|6510.2|6500.2|6508.3|6498.3|6510.2|6500.2|6508.3|6498.3|0
1626852240000|2021-07-21 07:24:00|6511.8|6496.8|6512.3|6497.3|6512.7|6497.7|6511.8|6496.8|0
1626852260000|2021-07-21 07:24:20|6511.8|6496.8|6509.2|6499.2|6512.2|6499.2|6509.2|6496.6|0
1626852270000|2021-07-21 07:24:30|6509.6|6499.6|6509.6|6499.6|6509.6|6499.6|6509.6|6499.6|0
1626852280000|2021-07-21 07:24:40|6509.1|6499.1|6509.1|6499.1|6509.1|6499.1|6509.1|6499.1|0
1626852290000|2021-07-21 07:24:50|6509|6499|6508.6|6498.6|6509|6499|6508.6|6498.6|0
1626852310000|2021-07-21 07:25:10|6509.1|6499.1|6509.1|6499.1|6509.1|6499.1|6508.7|6498.7|0
1626852320000|2021-07-21 07:25:20|6515.2|6500.2|6512.2|6502.2|6515.2|6502.2|6511.8|6500.2|0
1626852330000|2021-07-21 07:25:30|6515.8|6500.8|6512|6502|6517.2|6504.2|6512|6499.6|0
1626852340000|2021-07-21 07:25:40|6514.2|6499.2|6512.2|6502.2|6514.6|6502.2|6512.2|6499.2|0
1626852350000|2021-07-21 07:25:50|6512.6|6502.6|6512.8|6502.8|6515.7|6503.2|6512.6|6500.2|0
1626852360000|2021-07-21 07:26:00|6513.2|6503.2|6513.3|6503.3|6514.6|6504.6|6513.2|6503.2|0
1626852380000|2021-07-21 07:26:20|6508.4|6502.4|6508.4|6502.4|6508.4|6502.4|6508.4|6502.4|0
1626852400000|2021-07-21 07:26:40|6508|6502|6507.8|6501.8|6508|6502|6507.8|6501.8|0
1626852410000|2021-07-21 07:26:50|6507|6501|6507|6501|6507.4|6501.4|6507|6501|0
1626852420000|2021-07-21 07:27:00|6507.4|6501.4|6507.4|6501.4|6507.4|6501.4|6507.4|6501.4|0
1626852430000|2021-07-21 07:27:10|6507|6501|6507|6501|6507.4|6501.4|6507|6501|0
1626852440000|2021-07-21 07:27:20|6506.9|6500.9|6506.5|6500.5|6506.9|6500.9|6506.5|6500.5|0
1626852450000|2021-07-21 07:27:30|6505.2|6499.2|6505.2|6499.2|6505.2|6499.2|6505.2|6499.2|1
1626852460000|2021-07-21 07:27:40|6505.6|6499.6|6505.1|6499.1|6505.6|6499.6|6505.1|6499.1|0
1626852490000|2021-07-21 07:28:10|6505.5|6499.5|6505.5|6499.5|6505.5|6499.5|6505.5|6499.5|0
1626852500000|2021-07-21 07:28:20|6507.3|6497.3|6506.5|6496.5|6507.3|6497.3|6506.5|6496.5|0
1626852510000|2021-07-21 07:28:30|6504.4|6498.4|6503.5|6497.5|6504.4|6498.4|6503.5|6497.5|0
1626852520000|2021-07-21 07:28:40|6504.4|6498.4|6504.4|6498.4|6504.5|6498.5|6504.4|6498.4|0
1626852540000|2021-07-21 07:29:00|6506.5|6496.5|6505|6499|6507.3|6499.4|6505|6496.5|0
1626852570000|2021-07-21 07:29:30|6505.8|6499.8|6508.9|6498.9|6508.9|6499.8|6505.8|6497.9|0
1626852610000|2021-07-21 07:30:10|6506.4|6500.4|6508.9|6498.9|6508.9|6500.4|6506.4|6498.5|0
1626852620000|2021-07-21 07:30:20|6507.4|6501.4|6510.9|6500.9|6510.9|6501.4|6507.4|6500.9|0
1626852630000|2021-07-21 07:30:30|6509|6503|6511.1|6501.1|6512.3|6503|6509|6501.1|0
1626852640000|2021-07-21 07:30:40|6508.3|6502.3|6502|6496|6508.3|6502.3|6502|6494.5|0
1626852660000|2021-07-21 07:31:00|6501.6|6495.6|6500.3|6494.3|6501.6|6495.6|6500.3|6494.3|0
1626852680000|2021-07-21 07:31:20|6500.2|6494.2|6499.1|6489.1|6500.2|6494.2|6498.7|6489.1|2
1626852690000|2021-07-21 07:31:30|6498.7|6488.7|6498.2|6492.2|6499.7|6492.2|6498.2|6488.7|0
1626852700000|2021-07-21 07:31:40|6499|6493|6501.5|6491.5|6501.5|6493|6499|6491.5|0
1626852710000|2021-07-21 07:31:50|6500|6494|6500|6494|6500|6494|6500|6494|0
1626852720000|2021-07-21 07:32:00|6499.9|6493.9|6499|6493|6499.9|6493.9|6499|6493|0
1626852730000|2021-07-21 07:32:10|6498.9|6492.9|6498.9|6492.9|6498.9|6492.9|6498.5|6492.5|0
1626852750000|2021-07-21 07:32:30|6499.4|6493.4|6499.4|6493.4|6499.4|6493.4|6499.4|6493.4|0
1626852760000|2021-07-21 07:32:40|6497.1|6491.1|6498.1|6488.1|6498.5|6491.1|6496.6|6488.1|0
1626852770000|2021-07-21 07:32:50|6496|6490|6496|6490|6496|6490|6496|6490|2
1626852780000|2021-07-21 07:33:00|6495.5|6489.5|6499.5|6489.5|6499.5|6490|6495.5|6488.1|0
1626852790000|2021-07-21 07:33:10|6499.4|6489.4|6499|6489|6499.4|6489.4|6499|6489|0
1626852800000|2021-07-21 07:33:20|6499.1|6489.1|6499|6489|6499.5|6489.5|6499|6489|0
1626852810000|2021-07-21 07:33:30|6498.5|6488.5|6498.5|6488.5|6499|6489.9|6495.9|6488.1|0
1626852820000|2021-07-21 07:33:40|6498.1|6488.1|6498.1|6488.1|6499.8|6490|6496|6488.1|0
1626852830000|2021-07-21 07:33:50|6496|6490|6495|6489|6498.1|6490|6495|6487.1|0
1626852840000|2021-07-21 07:34:00|6494.9|6488.9|6495|6489|6495|6489|6493.7|6487.7|0
1626852850000|2021-07-21 07:34:10|6498.5|6488.5|6499|6489|6499|6489|6498.5|6488.5|0
1626852860000|2021-07-21 07:34:20|6496.8|6490.8|6499.1|6489.1|6499.5|6490.8|6496|6489.1|1
1626852870000|2021-07-21 07:34:30|6497.2|6491.2|6497.2|6491.2|6497.2|6491.2|6497.1|6491.1|0
1626852880000|2021-07-21 07:34:40|6497.3|6491.3|6497.8|6491.8|6497.8|6491.8|6497.3|6491.3|0
1626852890000|2021-07-21 07:34:50|6497.9|6491.9|6498.3|6492.3|6498.3|6492.3|6497.9|6491.9|0
1626852900000|2021-07-21 07:35:00|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|0
1626852930000|2021-07-21 07:35:30|6498.2|6492.2|6498.2|6492.2|6498.2|6492.2|6497.7|6491.7|2
1626852950000|2021-07-21 07:35:50|6497.8|6491.8|6497.8|6491.8|6497.8|6491.8|6497.8|6491.8|0
1626852960000|2021-07-21 07:36:00|6497.3|6491.3|6497.7|6491.7|6497.7|6491.7|6497.3|6491.3|48
1626852970000|2021-07-21 07:36:10|6496.5|6490.5|6497.3|6491.3|6497.3|6491.3|6496.5|6490.5|25
1626852980000|2021-07-21 07:36:20|6496.9|6490.9|6497.5|6491.5|6497.5|6491.5|6496.9|6490.9|1
1626853040000|2021-07-21 07:37:20|6491.8|6485.8|6493.2|6487.2|6493.2|6487.2|6491.8|6485.8|17
1626853050000|2021-07-21 07:37:30|6492.7|6486.7|6492.7|6486.7|6492.7|6486.7|6492.7|6486.7|0
1626853060000|2021-07-21 07:37:40|6492.8|6486.8|6493.2|6487.2|6493.2|6487.2|6492.8|6486.8|0
1626853090000|2021-07-21 07:38:10|6493.6|6487.6|6494.3|6488.3|6494.3|6488.3|6493.6|6487.6|1
1626853100000|2021-07-21 07:38:20|6494|6488|6494|6488|6494|6488|6493.9|6487.9|0
1626853110000|2021-07-21 07:38:30|6494.4|6488.4|6494.4|6488.4|6494.4|6488.4|6494.4|6488.4|0
1626853120000|2021-07-21 07:38:40|6494.8|6488.8|6495.2|6489.2|6495.2|6489.2|6494.8|6488.8|0
1626853130000|2021-07-21 07:38:50|6497.4|6487.4|6497.9|6487.9|6497.9|6487.9|6497.4|6487.4|0
1626853140000|2021-07-21 07:39:00|6501.4|6486.4|6500.9|6485.9|6501.4|6488.3|6498.3|6485.9|0
1626853150000|2021-07-21 07:39:10|6497.9|6487.9|6498.3|6488.3|6501.3|6488.3|6497.9|6485.4|0
1626853160000|2021-07-21 07:39:20|6498|6488|6502.9|6487.9|6503|6489.9|6495.8|6487.1|0
1626853170000|2021-07-21 07:39:30|6502.5|6487.5|6498.9|6492.9|6502.5|6492.9|6498.9|6487.5|0
1626853180000|2021-07-21 07:39:40|6501|6491|6501|6491|6501.4|6491.4|6501|6491|0
1626853190000|2021-07-21 07:39:50|6498.9|6492.9|6501|6491|6501|6492.9|6498.9|6491|0
1626853200000|2021-07-21 07:40:00|6498.9|6492.9|6499|6493|6499|6493|6498|6492|0
1626853210000|2021-07-21 07:40:10|6499.1|6493.1|6499.1|6493.1|6499.1|6493.1|6499.1|6493.1|0
1626853220000|2021-07-21 07:40:20|6499|6493|6502|6492|6502|6493|6499|6491.6|0
1626853230000|2021-07-21 07:40:30|6502.4|6492.4|6505.1|6490.1|6505.5|6492.8|6502.4|6490.1|0
1626853250000|2021-07-21 07:40:50|6505.5|6490.5|6501.9|6495.9|6505.5|6495.9|6501.9|6490.5|0
1626853260000|2021-07-21 07:41:00|6504.5|6494.5|6505.9|6495.9|6505.9|6495.9|6504.4|6494.4|0
1626853270000|2021-07-21 07:41:10|6505.4|6495.4|6505.8|6495.8|6505.9|6495.9|6505.4|6495.4|0
1626853280000|2021-07-21 07:41:20|6505.5|6495.5|6505.8|6495.8|6506.2|6496.2|6505.4|6495.4|0
1626853290000|2021-07-21 07:41:30|6506.3|6496.3|6506.4|6496.4|6506.4|6496.4|6506.3|6496.3|0
1626853300000|2021-07-21 07:41:40|6504.9|6498.9|6504.9|6498.9|6504.9|6498.9|6504.9|6498.9|0
1626853320000|2021-07-21 07:42:00|6505.1|6499.1|6507.4|6501.4|6507.4|6501.4|6505.1|6499.1|0
1626853330000|2021-07-21 07:42:10|6507.5|6501.5|6507.9|6501.9|6507.9|6501.9|6507.5|6501.5|0
1626853360000|2021-07-21 07:42:40|6509.5|6503.5|6508|6502|6509.5|6503.5|6508|6502|0
1626853370000|2021-07-21 07:42:50|6508.9|6502.9|6514.8|6508.8|6514.9|6508.9|6507|6501|2
1626853380000|2021-07-21 07:43:00|6514.9|6508.9|6518.5|6512.5|6518.5|6512.5|6514.8|6508.8|2
1626853390000|2021-07-21 07:43:10|6518.6|6512.6|6522.9|6516.9|6525.8|6516.9|6518.6|6512.6|3
1626853400000|2021-07-21 07:43:20|6523.7|6517.7|6521.7|6515.7|6523.7|6517.7|6521.7|6515.7|0
1626853410000|2021-07-21 07:43:30|6522.2|6516.2|6521.2|6515.2|6522.2|6516.2|6521.2|6515.2|0
1626853420000|2021-07-21 07:43:40|6521.4|6515.4|6521.7|6515.7|6521.8|6515.8|6521.4|6515.4|0
1626853430000|2021-07-21 07:43:50|6521.2|6515.2|6519.7|6513.7|6523.2|6515.2|6519.7|6513.2|0
1626853450000|2021-07-21 07:44:10|6520.2|6514.2|6520.2|6514.2|6520.2|6514.2|6520.2|6514.2|0
1626853470000|2021-07-21 07:44:30|6519.7|6513.7|6519.7|6513.7|6519.7|6513.7|6519.7|6513.7|1
1626853480000|2021-07-21 07:44:40|6519.6|6513.6|6520.1|6514.1|6520.1|6514.1|6519.6|6513.6|0
1626853510000|2021-07-21 07:45:10|6519.6|6513.6|6519.6|6513.6|6519.6|6513.6|6519.6|6513.6|0
1626853520000|2021-07-21 07:45:20|6519.1|6513.1|6519.6|6513.6|6519.6|6513.6|6519.1|6513.1|0
1626853540000|2021-07-21 07:45:40|6520.1|6514.1|6520.5|6514.5|6520.5|6514.5|6520.1|6514.1|0
1626853560000|2021-07-21 07:46:00|6520.1|6514.1|6520|6514|6520.1|6514.1|6520|6514|0
1626853570000|2021-07-21 07:46:10|6519.6|6513.6|6519.6|6513.6|6519.6|6513.6|6519.6|6513.6|0
1626853600000|2021-07-21 07:46:40|6519.5|6513.5|6519|6513|6519.5|6513.5|6519|6513|0
1626853610000|2021-07-21 07:46:50|6518|6512|6514.5|6508.5|6518.5|6512.5|6514.5|6508.5|3
1626853620000|2021-07-21 07:47:00|6514.1|6508.1|6512.7|6506.7|6514.1|6508.1|6512.7|6506.7|0
1626853650000|2021-07-21 07:47:30|6512|6506|6512.5|6506.5|6512.5|6506.5|6511.6|6505.6|0
1626853660000|2021-07-21 07:47:40|6513|6507|6514.5|6508.5|6515|6509|6513|6507|0
1626853670000|2021-07-21 07:47:50|6514.4|6508.4|6516.2|6510.2|6517|6511|6513.6|6507.6|0
1626853680000|2021-07-21 07:48:00|6516.1|6510.1|6515.4|6509.4|6517.1|6511.1|6515.4|6509.4|1
1626853690000|2021-07-21 07:48:10|6516.2|6510.2|6516.3|6510.3|6516.8|6510.8|6515.8|6509.8|0
1626853700000|2021-07-21 07:48:20|6516.7|6510.7|6516.7|6510.7|6516.8|6510.8|6516.7|6510.7|0
1626853710000|2021-07-21 07:48:30|6516.8|6510.8|6518.7|6512.7|6518.7|6512.7|6516.8|6510.8|0
1626853740000|2021-07-21 07:49:00|6518.8|6512.8|6519.6|6513.6|6519.7|6513.7|6518.8|6512.8|1
1626853750000|2021-07-21 07:49:10|6519.1|6513.1|6519.1|6513.1|6519.1|6513.1|6519.1|6513.1|0
1626853760000|2021-07-21 07:49:20|6519.2|6513.2|6521|6515|6521|6515|6519.2|6513.2|1
1626853770000|2021-07-21 07:49:30|6521.1|6515.1|6521.1|6515.1|6521.1|6515.1|6521.1|6515.1|0
1626853790000|2021-07-21 07:49:50|6521.3|6515.3|6523.8|6517.8|6524.2|6518.2|6521.3|6515.3|1
1626853800000|2021-07-21 07:50:00|6527.3|6517.3|6523.2|6517.2|6527.3|6518.8|6523.2|6517.2|1
1626853810000|2021-07-21 07:50:10|6522.8|6516.8|6522.8|6516.8|6522.8|6516.8|6522.8|6516.8|0
1626853820000|2021-07-21 07:50:20|6522.9|6516.9|6523.2|6517.2|6524.6|6518.6|6522.9|6516.9|0
1626853850000|2021-07-21 07:50:50|6523.3|6517.3|6523.3|6517.3|6524.1|6518.1|6523.3|6517.3|0
1626853860000|2021-07-21 07:51:00|6523.7|6517.7|6523.7|6517.7|6527.1|6518.6|6523.7|6517.1|0
1626853870000|2021-07-21 07:51:10|6523.3|6517.3|6523.2|6517.2|6523.3|6517.3|6523.2|6517.2|0
1626853900000|2021-07-21 07:51:40|6522.8|6516.8|6523.2|6517.2|6523.2|6517.2|6522.8|6516.8|0
1626853910000|2021-07-21 07:51:50|6522.8|6516.8|6522.7|6516.7|6522.8|6516.8|6522.7|6516.7|0
1626853920000|2021-07-21 07:52:00|6522.8|6516.8|6524.7|6518.7|6524.7|6518.7|6522.8|6516.8|1
1626853930000|2021-07-21 07:52:10|6525.5|6519.5|6525.5|6519.5|6525.5|6519.5|6525.5|6519.5|0
1626853960000|2021-07-21 07:52:40|6526.1|6520.1|6530.4|6524.4|6531.3|6524.4|6526.1|6519.6|0
1626853970000|2021-07-21 07:52:50|6530.5|6524.5|6533.7|6523.7|6533.7|6525.6|6530.5|6523.7|1
1626853980000|2021-07-21 07:53:00|6534.1|6524.1|6532.2|6526.2|6534.1|6526.2|6532.2|6524.1|0
1626853990000|2021-07-21 07:53:10|6532.7|6526.7|6533.7|6527.7|6533.7|6527.7|6532.7|6526.7|0
1626854000000|2021-07-21 07:53:20|6536.4|6530.4|6535.2|6529.2|6537|6531|6535.2|6529.2|2
1626854010000|2021-07-21 07:53:30|6535.6|6529.6|6535.6|6529.6|6535.6|6529.6|6535.6|6529.6|0
1626854020000|2021-07-21 07:53:40|6535.2|6529.2|6535|6529|6535.6|6529.6|6535|6529|0
1626854030000|2021-07-21 07:53:50|6534.5|6528.5|6534.9|6528.9|6534.9|6528.9|6534.5|6528.5|0
1626854040000|2021-07-21 07:54:00|6534.5|6528.5|6536|6530|6536|6530|6534.5|6528.5|0
1626854050000|2021-07-21 07:54:10|6535.4|6529.4|6532.3|6526.3|6535.8|6529.8|6532.3|6526.3|3
1626854060000|2021-07-21 07:54:20|6535.4|6529.4|6534.2|6528.2|6535.4|6529.4|6534.2|6528.2|9
1626854070000|2021-07-21 07:54:30|||||||||1
1626854080000|2021-07-21 07:54:40|6534.1|6528.1|6534.2|6528.2|6534.2|6528.2|6534.1|6528.1|0
1626854090000|2021-07-21 07:54:50|6534.1|6528.1|6534.1|6528.1|6534.1|6528.1|6533.7|6527.7|0
1626854100000|2021-07-21 07:55:00|6534.2|6528.2|6536.7|6530.7|6536.9|6530.9|6534.2|6528.2|4
1626854110000|2021-07-21 07:55:10|6537.2|6531.2|6538.6|6532.6|6541.1|6532.6|6537.2|6531.1|0
1626854120000|2021-07-21 07:55:20|6539.2|6533.2|6539.2|6533.2|6540.5|6534.5|6539.2|6533.2|0
1626854130000|2021-07-21 07:55:30|6540.1|6534.1|6540.5|6534.5|6540.5|6534.5|6540|6534|0
1626854140000|2021-07-21 07:55:40|6540.4|6534.4|6540|6534|6540.4|6534.4|6540|6534|0
1626854150000|2021-07-21 07:55:50|6539.6|6533.6|6539|6533|6539.7|6533.7|6538.6|6532.6|0
1626854160000|2021-07-21 07:56:00|6538.6|6532.6|6538.6|6532.6|6538.6|6532.6|6538.6|6532.6|0
1626854170000|2021-07-21 07:56:10|6538.7|6532.7|6541.5|6535.5|6541.5|6535.5|6538.7|6532.7|1
1626854180000|2021-07-21 07:56:20|6540.6|6534.6|6539.7|6533.7|6540.6|6534.6|6539.7|6533.7|0
1626854190000|2021-07-21 07:56:30|6538.2|6532.2|6538.2|6532.2|6538.2|6532.2|6538.2|6532.2|0
1626854200000|2021-07-21 07:56:40|6538|6532|6537.2|6531.2|6538.1|6532.1|6537.2|6531.2|0
1626854210000|2021-07-21 07:56:50|6537.1|6531.1|6537.2|6531.2|6538.6|6532.6|6537.1|6531.1|0
1626854220000|2021-07-21 07:57:00|6537.1|6531.1|6537.7|6531.7|6537.7|6531.7|6537.1|6531.1|0
1626854230000|2021-07-21 07:57:10|6538.2|6532.2|6538.2|6532.2|6538.2|6532.2|6538.2|6532.2|0
1626854240000|2021-07-21 07:57:20|6538.4|6532.4|6538.7|6532.7|6539.7|6533.7|6538.4|6532.4|0
1626854250000|2021-07-21 07:57:30|6538.2|6532.2|6538.8|6532.8|6538.8|6532.8|6538.2|6532.2|0
1626854260000|2021-07-21 07:57:40|6538.2|6532.2|6537.6|6531.6|6538.2|6532.2|6537.6|6531.6|0
1626854270000|2021-07-21 07:57:50|6536.7|6530.7|6535.6|6529.6|6536.7|6530.7|6535.6|6529.6|0
1626854280000|2021-07-21 07:58:00|6534.8|6528.8|6540.2|6534.2|6540.2|6534.2|6534.8|6528.8|0
1626854300000|2021-07-21 07:58:20|6539.2|6533.2|6539.2|6533.2|6539.2|6533.2|6539.2|6533.2|0
1626854320000|2021-07-21 07:58:40|6539.1|6533.1|6537.6|6531.6|6539.1|6533.1|6537.6|6531.6|1
1626854330000|2021-07-21 07:58:50|6537.7|6531.7|6538.1|6532.1|6538.1|6532.1|6537.7|6531.7|0
1626854340000|2021-07-21 07:59:00|6538.6|6532.6|6540.1|6534.1|6540.1|6534.1|6538.6|6532.6|0
1626854360000|2021-07-21 07:59:20|6539.7|6533.7|6539.7|6533.7|6539.7|6533.7|6539.7|6533.7|2
1626854380000|2021-07-21 07:59:40|6539.6|6533.6|6539.1|6533.1|6539.6|6533.6|6539.1|6533.1|0
1626854390000|2021-07-21 07:59:50|6537.7|6531.7|6537.2|6531.2|6537.7|6531.7|6537.2|6531.2|0
1626854400000|2021-07-21 08:00:00|6538.1|6528.1|6534.7|6528.7|6538.1|6529.5|6534.7|6528.1|0
1626854410000|2021-07-21 08:00:10|6534.2|6528.2|6534.7|6528.7|6534.7|6528.7|6534.2|6528.2|0
1626854420000|2021-07-21 08:00:20|6534.8|6528.8|6541.2|6526.2|6541.2|6529.2|6534.7|6526.2|0
1626854430000|2021-07-21 08:00:30|6538.8|6528.8|6539.7|6529.7|6539.7|6532|6537.9|6528.8|1
1626854440000|2021-07-21 08:00:40|6537.6|6531.6|6538.7|6528.7|6539.1|6531.6|6537.6|6528.7|0
1626854450000|2021-07-21 08:00:50|6536.6|6530.6|6536.6|6530.6|6536.6|6530.6|6536.6|6530.6|0
1626854460000|2021-07-21 08:01:00|6536.2|6530.2|6540|6530|6540.1|6530.7|6536.2|6530|0
1626854470000|2021-07-21 08:01:10|6540.1|6530.1|6540.1|6530.1|6540.1|6530.1|6540.1|6530.1|0
1626854480000|2021-07-21 08:01:20|6538.2|6532.2|6538.2|6532.2|6538.2|6532.2|6538.2|6532.2|0
1626854500000|2021-07-21 08:01:40|6540.1|6530.1|6537.1|6531.1|6540.1|6531.1|6537.1|6530.1|0
1626854510000|2021-07-21 08:01:50|6537.5|6531.5|6540.1|6530.1|6540.1|6532.2|6537.5|6530.1|0
1626854520000|2021-07-21 08:02:00|6537.6|6531.6|6539.8|6533.8|6540.1|6533.8|6537.6|6530.1|0
1626854530000|2021-07-21 08:02:10|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|6540.6|6534.6|0
1626854550000|2021-07-21 08:02:30|6540.2|6534.2|6540.6|6534.6|6540.6|6534.6|6540.2|6534.2|0
1626854560000|2021-07-21 08:02:40|6539.8|6533.8|6541|6535|6541|6535|6539.8|6533.8|0
1626854570000|2021-07-21 08:02:50|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|6540|6534|0
1626854580000|2021-07-21 08:03:00|6540|6534|6540.1|6530.1|6540.1|6534.1|6537.6|6529.7|0
1626854600000|2021-07-21 08:03:20|6538|6532|6540.1|6530.1|6540.1|6532.2|6537.6|6530.1|0
1626854610000|2021-07-21 08:03:30|6538.2|6532.2|6537.6|6531.6|6540.1|6532.2|6537.2|6530.1|0
1626854620000|2021-07-21 08:03:40|6537.7|6531.7|6537.3|6531.3|6537.7|6531.7|6537.2|6531.2|0
1626854630000|2021-07-21 08:03:50|6538.2|6532.2|6538.2|6532.2|6538.2|6532.2|6537.7|6531.7|0
1626854640000|2021-07-21 08:04:00|6537.7|6531.7|6538.2|6532.2|6540.5|6532.2|6537.7|6529.7|0
1626854670000|2021-07-21 08:04:30|6538.1|6532.1|6537.7|6531.7|6538.1|6532.1|6537.7|6531.7|0
1626854690000|2021-07-21 08:04:50|6537.6|6531.6|6537.6|6531.6|6537.6|6531.6|6537.6|6531.6|0
1626854700000|2021-07-21 08:05:00|6537.1|6531.1|6536.7|6530.7|6537.1|6531.1|6536.7|6530.7|0
1626854710000|2021-07-21 08:05:10|6536.6|6530.6|6536.7|6530.7|6536.7|6530.7|6536.6|6530.6|0
1626854720000|2021-07-21 08:05:20|6536.8|6530.8|6539.7|6529.7|6539.7|6531.6|6536.8|6529.7|0
1626854730000|2021-07-21 08:05:30|6537.2|6531.2|6536.7|6530.7|6537.2|6531.2|6536.7|6530.7|0
1626854740000|2021-07-21 08:05:40|6537.2|6531.2|6537.2|6531.2|6537.2|6531.2|6537.2|6531.2|0
1626854760000|2021-07-21 08:06:00|6538.7|6528.7|6538.7|6528.7|6538.7|6528.7|6538.7|6528.7|0
1626854770000|2021-07-21 08:06:10|6536.2|6530.2|6534.8|6528.8|6536.2|6530.2|6534.8|6528.8|0
1626854810000|2021-07-21 08:06:50|6536.3|6530.3|6538.2|6532.2|6538.2|6532.2|6536.3|6530.3|0
1626854850000|2021-07-21 08:07:30|6537.2|6531.2|6537.2|6531.2|6537.2|6531.2|6537.2|6531.2|0
1626854860000|2021-07-21 08:07:40|6536.2|6530.2|6536.2|6530.2|6536.2|6530.2|6536.2|6530.2|0
1626854870000|2021-07-21 08:07:50|6536.1|6530.1|6537.7|6531.7|6538.2|6532.2|6536.1|6530.1|1
1626854900000|2021-07-21 08:08:20|6537.6|6531.6|6534.6|6528.6|6537.6|6531.6|6534.6|6528.6|0
1626854910000|2021-07-21 08:08:30|||||||||1
1626854930000|2021-07-21 08:08:50|6535.1|6529.1|6535.1|6529.1|6535.1|6529.1|6535.1|6529.1|0
1626854950000|2021-07-21 08:09:10|6534.7|6528.7|6534.7|6528.7|6534.7|6528.7|6534.2|6528.2|1
1626854960000|2021-07-21 08:09:20|6534.2|6528.2|6533.8|6527.8|6534.7|6528.7|6533.8|6527.8|5
1626854970000|2021-07-21 08:09:30|6533.7|6527.7|6533.2|6527.2|6533.8|6527.8|6533.2|6527.2|0
1626854980000|2021-07-21 08:09:40|6533.1|6527.1|6533.2|6527.2|6533.2|6527.2|6532.7|6526.7|5
1626855000000|2021-07-21 08:10:00|6532.7|6526.7|6533.2|6527.2|6533.2|6527.2|6532.7|6526.7|10
1626855020000|2021-07-21 08:10:20|6534.3|6528.3|6534.7|6528.7|6534.7|6528.7|6534.3|6528.3|1
1626855050000|2021-07-21 08:10:50|6535.2|6529.2|6538.2|6532.2|6539.2|6533.2|6535.2|6529.2|11
1626855060000|2021-07-21 08:11:00|6538.1|6532.1|6537.7|6531.7|6538.2|6532.2|6537.7|6531.7|0
1626855090000|2021-07-21 08:11:30|6537.2|6531.2|6538.1|6532.1|6538.1|6532.1|6537.2|6531.2|0
1626855100000|2021-07-21 08:11:40|6538|6532|6537.7|6531.7|6538|6532|6537.7|6531.7|0
1626855110000|2021-07-21 08:11:50|6538.7|6532.7|6539.2|6533.2|6539.2|6533.2|6538.7|6532.7|0
1626855120000|2021-07-21 08:12:00|6539.1|6533.1|6538.2|6532.2|6539.1|6533.1|6538.2|6532.2|0
1626855130000|2021-07-21 08:12:10|6538.3|6532.3|6540.2|6534.2|6540.2|6534.2|6538.3|6532.3|0
1626855150000|2021-07-21 08:12:30|6539.7|6533.7|6540.2|6534.2|6540.2|6534.2|6539.7|6533.7|0
1626855160000|2021-07-21 08:12:40|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|0
1626855220000|2021-07-21 08:13:40|6540.4|6534.4|6540.6|6534.6|6541.1|6535.1|6540.4|6534.4|0
1626855240000|2021-07-21 08:14:00|6541.1|6535.1|6541.1|6535.1|6541.1|6535.1|6541.1|6535.1|0
1626855260000|2021-07-21 08:14:20|6542.6|6536.6|6542.2|6536.2|6542.6|6536.6|6542.2|6536.2|1
1626855270000|2021-07-21 08:14:30|6542.6|6536.6|6542.1|6536.1|6542.6|6536.6|6542|6536|1
1626855280000|2021-07-21 08:14:40|6542.6|6536.6|6542.6|6536.6|6542.6|6536.6|6542.6|6536.6|0
1626855300000|2021-07-21 08:15:00|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|6542.1|6536.1|0
1626855310000|2021-07-21 08:15:10|6541.5|6535.5|6541.5|6535.5|6541.5|6535.5|6541.5|6535.5|1
1626855330000|2021-07-21 08:15:30|6541|6535|6541.1|6535.1|6541.5|6535.5|6541|6535|0
1626855350000|2021-07-21 08:15:50|6542.6|6536.6|6542.6|6536.6|6542.6|6536.6|6542.6|6536.6|0
1626855360000|2021-07-21 08:16:00|6542.2|6536.2|6542.6|6536.6|6542.6|6536.6|6542.2|6536.2|1
1626855370000|2021-07-21 08:16:10|6543|6537|6542.6|6536.6|6543|6537|6542.6|6536.6|0
1626855380000|2021-07-21 08:16:20|6542.7|6536.7|6542.6|6536.6|6542.7|6536.7|6542.6|6536.6|0
1626855390000|2021-07-21 08:16:30|6543.6|6537.6|6547.1|6541.1|6547.6|6541.6|6543.6|6537.6|1
1626855400000|2021-07-21 08:16:40|6547.6|6541.6|6547.1|6541.1|6547.6|6541.6|6547.1|6541.1|0
1626855410000|2021-07-21 08:16:50|6547.2|6541.2|6547.6|6541.6|6547.6|6541.6|6547.1|6541.1|1
1626855420000|2021-07-21 08:17:00|6547.2|6541.2|6547.2|6541.2|6548.2|6542.2|6547.1|6541.1|0
1626855430000|2021-07-21 08:17:10|6547|6541|6546.1|6540.1|6547|6541|6546.1|6540.1|0
1626855440000|2021-07-21 08:17:20|6546|6540|6544.1|6538.1|6546|6540|6544.1|6538.1|0
1626855470000|2021-07-21 08:17:50|6543.1|6537.1|6537.2|6531.2|6543.1|6537.1|6537.2|6530.6|0
1626855480000|2021-07-21 08:18:00|6536.7|6530.7|6538.6|6532.6|6538.6|6532.6|6536.7|6530.7|0
1626855500000|2021-07-21 08:18:20|6538.5|6532.5|6538.5|6532.5|6538.5|6532.5|6538.5|6532.5|0
1626855510000|2021-07-21 08:18:30|6537.7|6531.7|6537.7|6531.7|6537.7|6531.7|6537.7|6531.7|0
1626855530000|2021-07-21 08:18:50|6538.6|6532.6|6538.6|6532.6|6538.6|6532.6|6538.6|6532.6|0
1626855540000|2021-07-21 08:19:00|6538.5|6532.5|6538.6|6532.6|6538.6|6532.6|6537.2|6531.2|0
1626855550000|2021-07-21 08:19:10|6539.1|6533.1|6539.5|6533.5|6539.5|6533.5|6539.1|6533.1|0
1626855560000|2021-07-21 08:19:20|6539.7|6533.7|6540.1|6534.1|6540.5|6534.5|6539.7|6533.7|0
1626855570000|2021-07-21 08:19:30|6540.5|6534.5|6540.5|6534.5|6540.5|6534.5|6540.5|6534.5|0
1626855580000|2021-07-21 08:19:40|6540.6|6534.6|6541|6535|6541|6535|6540.6|6534.6|0
1626855590000|2021-07-21 08:19:50|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|6540.1|6534.1|0
1626855600000|2021-07-21 08:20:00|6540.2|6534.2|6541.1|6535.1|6541.1|6535.1|6540.2|6534.2|0
1626855610000|2021-07-21 08:20:10|6541.2|6535.2|6541.6|6535.6|6542.5|6536.5|6540.7|6534.7|0
1626855630000|2021-07-21 08:20:30|6541.5|6535.5|6541.1|6535.1|6541.5|6535.5|6541.1|6535.1|0
1626855640000|2021-07-21 08:20:40|6541|6535|6540.6|6534.6|6541|6535|6540.6|6534.6|0
1626855660000|2021-07-21 08:21:00|6539.6|6533.6|6537.1|6531.1|6539.6|6533.6|6537.1|6531.1|1
1626855670000|2021-07-21 08:21:10|6536.1|6530.1|6535.7|6529.7|6536.1|6530.1|6535.7|6529.7|0
1626855680000|2021-07-21 08:21:20|6535|6529|6533.6|6527.6|6535|6529|6533.6|6527.6|1
1626855700000|2021-07-21 08:21:40|6534.6|6528.6|6534.1|6528.1|6534.6|6528.6|6534.1|6528.1|0
1626855720000|2021-07-21 08:22:00|6533.6|6527.6|6533.2|6527.2|6533.6|6527.6|6533.2|6527.2|0
1626855740000|2021-07-21 08:22:20|6533.6|6527.6|6535.6|6529.6|6535.6|6529.6|6533.6|6527.6|2
1626855760000|2021-07-21 08:22:40|6536|6530|6536|6530|6536|6530|6536|6530|0
1626855780000|2021-07-21 08:23:00|6535.6|6529.6|6535.6|6529.6|6535.6|6529.6|6535.6|6529.6|0
1626855820000|2021-07-21 08:23:40|||||||||2
1626855840000|2021-07-21 08:24:00|6535.5|6529.5|6534.1|6528.1|6535.5|6529.5|6534.1|6528.1|1
1626855850000|2021-07-21 08:24:10|6533.1|6527.1|6534.6|6528.6|6534.6|6528.6|6533.1|6527.1|0
1626855860000|2021-07-21 08:24:20|6534.1|6528.1|6534.1|6528.1|6534.1|6528.1|6534.1|6528.1|0
1626855870000|2021-07-21 08:24:30|6534.2|6528.2|6534.7|6528.7|6535|6529|6534.1|6528.1|2
1626855880000|2021-07-21 08:24:40|6535.1|6529.1|6535.1|6529.1|6535.1|6529.1|6535.1|6529.1|0
1626855900000|2021-07-21 08:25:00|6535|6529|6533.6|6527.6|6535|6529|6533.6|6527.6|0
1626855910000|2021-07-21 08:25:10|6533.5|6527.5|6534.1|6528.1|6534.1|6528.1|6533.5|6527.5|0
1626855930000|2021-07-21 08:25:30|6533.7|6527.7|6533.7|6527.7|6534.1|6528.1|6533.7|6527.7|0
1626855940000|2021-07-21 08:25:40|6534.1|6528.1|6533.6|6527.6|6534.1|6528.1|6533.6|6527.6|0
1626855950000|2021-07-21 08:25:50|6533.5|6527.5|6533|6527|6533.5|6527.5|6532.6|6526.6|1
1626855980000|2021-07-21 08:26:20|6524.9|6518.9|6523.6|6517.6|6524.9|6518.9|6523.6|6517.6|9
1626855990000|2021-07-21 08:26:30|6523.7|6517.7|6524.6|6518.6|6524.6|6518.6|6523.7|6517.7|1
1626856000000|2021-07-21 08:26:40|6526.2|6516.2|6521.2|6515.2|6526.2|6516.2|6521.2|6515.2|0
1626856010000|2021-07-21 08:26:50|6521|6515|6521.1|6515.1|6521.1|6515.1|6521|6515|0
1626856020000|2021-07-21 08:27:00|6521.6|6515.6|6521.6|6515.6|6521.6|6515.6|6521.6|6515.6|0
1626856030000|2021-07-21 08:27:10|6521.1|6515.1|6521.6|6515.6|6521.6|6515.6|6521.1|6515.1|0
1626856040000|2021-07-21 08:27:20|6521.1|6515.1|6521.1|6515.1|6521.1|6515.1|6521.1|6515.1|0
1626856050000|2021-07-21 08:27:30|6518.7|6512.7|6516.6|6510.6|6518.7|6512.7|6516.6|6510.6|0
1626856060000|2021-07-21 08:27:40|6516.2|6510.2|6516.2|6510.2|6517|6511|6516.1|6510.1|0
1626856080000|2021-07-21 08:28:00|6516.3|6510.3|6517.2|6511.2|6517.2|6511.2|6516.2|6510.2|0
1626856100000|2021-07-21 08:28:20|6517.1|6511.1|6517.1|6511.1|6517.2|6511.2|6517.1|6511.1|0
1626856110000|2021-07-21 08:28:30|6517.2|6511.2|6517.1|6511.1|6517.2|6511.2|6517.1|6511.1|0
1626856120000|2021-07-21 08:28:40|6516.7|6510.7|6516.6|6510.6|6517.1|6511.1|6516.6|6510.6|0
1626856130000|2021-07-21 08:28:50|6517.1|6511.1|6517.5|6511.5|6517.5|6511.5|6517.1|6511.1|0
1626856140000|2021-07-21 08:29:00|6517.6|6511.6|6521.1|6515.1|6521.5|6515.5|6517.6|6511.6|0
1626856160000|2021-07-21 08:29:20|6520|6514|6520|6514|6520|6514|6520|6514|0
1626856170000|2021-07-21 08:29:30|6519.6|6513.6|6519.6|6513.6|6520.2|6514.2|6519.6|6513.6|0
1626856190000|2021-07-21 08:29:50|6519.8|6513.8|6521.6|6515.6|6523.1|6517.1|6519.8|6513.8|0
1626856200000|2021-07-21 08:30:00|6521.7|6515.7|6522.1|6516.1|6522.1|6516.1|6521.7|6515.7|0
1626856210000|2021-07-21 08:30:10|6522.3|6516.3|6527.1|6521.1|6527.5|6521.5|6522.3|6516.3|0
1626856220000|2021-07-21 08:30:20|6527|6521|6527.6|6521.6|6527.6|6521.6|6527|6521|0
1626856230000|2021-07-21 08:30:30|6528.2|6522.2|6528.6|6522.6|6529.1|6523.1|6528.2|6522.2|0
1626856260000|2021-07-21 08:31:00|6527.7|6521.7|6527.1|6521.1|6527.7|6521.7|6526.2|6520.2|0
1626856280000|2021-07-21 08:31:20|6527.2|6521.2|6528.6|6522.6|6528.6|6522.6|6527.2|6521.2|0
1626856310000|2021-07-21 08:31:50|6528.5|6522.5|6527.1|6521.1|6528.5|6522.5|6527.1|6521.1|0
1626856320000|2021-07-21 08:32:00|6527.2|6521.2|6527.6|6521.6|6527.6|6521.6|6527.2|6521.2|0
1626856340000|2021-07-21 08:32:20|6529|6523|6528.6|6522.6|6529|6523|6528.6|6522.6|0
1626856370000|2021-07-21 08:32:50|6527.8|6521.8|6528.6|6522.6|6529|6523|6527.8|6521.8|0
1626856380000|2021-07-21 08:33:00|6529.1|6523.1|6529.1|6523.1|6529.1|6523.1|6529.1|6523.1|0
1626856390000|2021-07-21 08:33:10|6529.5|6523.5|6531.6|6525.6|6531.6|6525.6|6529.5|6523.5|0
1626856410000|2021-07-21 08:33:30|6531.5|6525.5|6531.6|6525.6|6532|6526|6531.5|6525.5|0
1626856420000|2021-07-21 08:33:40|6531.5|6525.5|6530.9|6524.9|6531.5|6525.5|6530.5|6524.5|0
1626856430000|2021-07-21 08:33:50|6531.4|6525.4|6531.4|6525.4|6531.4|6525.4|6530.5|6524.5|0
1626856440000|2021-07-21 08:34:00|6531|6525|6531.5|6525.5|6531.6|6525.6|6531|6525|0
1626856450000|2021-07-21 08:34:10|6531.6|6525.6|6532|6526|6532|6526|6531.5|6525.5|0
1626856460000|2021-07-21 08:34:20|6532.4|6526.4|6532|6526|6532.4|6526.4|6532|6526|0
1626856470000|2021-07-21 08:34:30|6532.1|6526.1|6533.5|6527.5|6534.4|6528.4|6532.1|6526.1|0
1626856480000|2021-07-21 08:34:40|6533.1|6527.1|6532|6526|6534.6|6527.1|6532|6524.6|0
1626856490000|2021-07-21 08:34:50|6531.6|6525.6|6531.6|6525.6|6531.6|6525.6|6531.6|6525.6|0
1626856500000|2021-07-21 08:35:00|6532|6526|6532.1|6526.1|6532.1|6526.1|6531.6|6525.6|0
1626856520000|2021-07-21 08:35:20|6533|6527|6533.1|6527.1|6533.5|6527.5|6532.5|6526.5|0
1626856530000|2021-07-21 08:35:30|6533|6527|6532.5|6526.5|6533|6527|6532.5|6526.5|0
1626856540000|2021-07-21 08:35:40|6532.9|6526.9|6532.5|6526.5|6533|6527|6532.5|6526.5|0
1626856550000|2021-07-21 08:35:50|6532.4|6526.4|6530.6|6520.6|6532.4|6526.4|6527.6|6520.6|0
1626856560000|2021-07-21 08:36:00|6529.1|6523.1|6531|6525|6531|6525|6529.1|6523.1|0
1626856570000|2021-07-21 08:36:10|6530.9|6524.9|6530.5|6524.5|6530.9|6524.9|6530.5|6524.5|0
1626856580000|2021-07-21 08:36:20|6530.1|6524.1|6529.5|6523.5|6530.5|6524.5|6529.1|6523.1|0
1626856590000|2021-07-21 08:36:30|6529.1|6523.1|6527.6|6521.6|6530|6524|6527.6|6521.6|0
1626856600000|2021-07-21 08:36:40|6527.1|6521.1|6527.6|6521.6|6527.6|6521.6|6527.1|6521.1|0
1626856610000|2021-07-21 08:36:50|6527.5|6521.5|6527|6521|6527.5|6521.5|6526.2|6520.2|0
1626856620000|2021-07-21 08:37:00|6526.6|6520.6|6526.6|6520.6|6528.5|6522.5|6526.6|6520.6|0
1626856650000|2021-07-21 08:37:30|6527|6521|6526.6|6520.6|6527|6521|6526.6|6520.6|0
1626856680000|2021-07-21 08:38:00|6527|6521|6526.6|6520.6|6527|6521|6526.6|6520.6|0
1626856690000|2021-07-21 08:38:10|6526.5|6520.5|6526.1|6520.1|6526.5|6520.5|6526.1|6520.1|0
1626856700000|2021-07-21 08:38:20|6525.6|6519.6|6526.2|6520.2|6526.2|6520.2|6525.6|6519.6|1
1626856710000|2021-07-21 08:38:30|6526.6|6520.6|6527.1|6521.1|6527.1|6521.1|6526.6|6520.6|0
1626856720000|2021-07-21 08:38:40|6528.1|6522.1|6528.1|6522.1|6528.1|6522.1|6528.1|6522.1|0
1626856730000|2021-07-21 08:38:50|6527.7|6521.7|6527.6|6521.6|6528.1|6522.1|6527.6|6521.6|0
1626856740000|2021-07-21 08:39:00|6528.1|6522.1|6527.1|6521.1|6528.1|6522.1|6527.1|6521.1|0
1626856760000|2021-07-21 08:39:20|6526.9|6520.9|6528.1|6522.1|6528.1|6522.1|6526.9|6520.9|0
1626856770000|2021-07-21 08:39:30|6530|6520|6526.1|6520.1|6530|6522|6525.6|6519|4
1626856780000|2021-07-21 08:39:40|6526|6520|6525.6|6519.6|6526|6520|6525.6|6519.6|0
1626856790000|2021-07-21 08:39:50|6529|6519|6527.5|6521.5|6530|6521.5|6526.9|6519|0
1626856800000|2021-07-21 08:40:00|6527.9|6521.9|6527|6521|6529.6|6521.9|6527|6519.6|0
1626856810000|2021-07-21 08:40:10|6527.5|6521.5|6526.2|6520.2|6527.5|6521.5|6526.2|6520.2|0
1626856830000|2021-07-21 08:40:30|6526.6|6520.6|6530|6520|6530|6521.1|6526.6|6520|0
1626856840000|2021-07-21 08:40:40|6530.1|6520.1|6529.6|6523.6|6530.7|6524|6529.5|6520.1|0
1626856850000|2021-07-21 08:40:50|6530.6|6524.6|6530.6|6524.6|6531.1|6525.1|6530.6|6524.6|0
1626856860000|2021-07-21 08:41:00|6531.1|6525.1|6534.1|6528.1|6534.1|6528.1|6531.1|6525.1|0
1626856870000|2021-07-21 08:41:10|6534.6|6528.6|6534.6|6528.6|6537.1|6530.1|6534.6|6527.1|0
1626856890000|2021-07-21 08:41:30|6534.1|6528.1|6537.1|6531.1|6537.1|6531.1|6534.1|6528.1|0
1626856940000|2021-07-21 08:42:20|6536.6|6530.6|6536.6|6530.6|6536.6|6530.6|6536.6|6530.6|0
1626856950000|2021-07-21 08:42:30|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|6536.5|6530.5|0
1626856960000|2021-07-21 08:42:40|6537|6531|6536.5|6530.5|6537|6531|6536.5|6530.5|0
1626856970000|2021-07-21 08:42:50|6537|6531|6536.5|6530.5|6537|6531|6536.5|6530.5|0
1626856980000|2021-07-21 08:43:00|6536.6|6530.6|6536.5|6530.5|6536.6|6530.6|6536.5|6530.5|0
1626857020000|2021-07-21 08:43:40|6528.5|6522.5|6528.5|6522.5|6528.5|6522.5|6528|6522|0
1626857040000|2021-07-21 08:44:00|6528.6|6522.6|6533.5|6527.5|6533.5|6527.5|6528.6|6522.6|3
1626857070000|2021-07-21 08:44:30|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|6533.4|6527.4|0
1626857080000|2021-07-21 08:44:40|6533.5|6527.5|6534|6528|6534.4|6528.4|6533.5|6527.5|0
1626857090000|2021-07-21 08:44:50|6534.4|6528.4|6534|6528|6534.4|6528.4|6534|6528|0
1626857100000|2021-07-21 08:45:00|6534.9|6528.9|6535.5|6529.5|6535.6|6529.6|6534|6528|0
1626857110000|2021-07-21 08:45:10|6535.6|6529.6|6535.6|6529.6|6536|6530|6535.6|6529.6|0
1626857120000|2021-07-21 08:45:20|6536|6530|6535.9|6529.9|6536.6|6530.6|6535.9|6529.9|0
1626857130000|2021-07-21 08:45:30|6535.5|6529.5|6532.5|6526.5|6535.5|6529.5|6532.5|6526.5|0
1626857140000|2021-07-21 08:45:40|6533.6|6527.6|6534|6528|6534|6528|6533.5|6527.5|0
1626857150000|2021-07-21 08:45:50|6533.9|6527.9|6533.6|6527.6|6534|6528|6533|6527|0
1626857170000|2021-07-21 08:46:10|6534.6|6528.6|6535|6529|6535.9|6529.9|6534.5|6528.5|0
1626857180000|2021-07-21 08:46:20|6535.1|6529.1|6535.5|6529.5|6535.5|6529.5|6535.1|6529.1|0
1626857210000|2021-07-21 08:46:50|6535|6529|6535.1|6529.1|6535.1|6529.1|6535|6529|0
1626857220000|2021-07-21 08:47:00|6535|6529|6544.5|6538.5|6544.5|6538.5|6534.5|6528.5|1
1626857230000|2021-07-21 08:47:10|6544.4|6538.4|6543.5|6537.5|6544.4|6538.4|6543.5|6537.5|1
1626857240000|2021-07-21 08:47:20|6543.9|6537.9|6544.5|6538.5|6544.5|6538.5|6543.9|6537.9|0
1626857250000|2021-07-21 08:47:30|6544|6538|6544.5|6538.5|6546.1|6540.1|6544|6538|0
1626857260000|2021-07-21 08:47:40|6544.6|6538.6|6544.5|6538.5|6545|6539|6544.5|6538.5|0
1626857280000|2021-07-21 08:48:00|6545|6539|6545|6539|6545|6539|6545|6539|0
1626857330000|2021-07-21 08:48:50|6545.2|6539.2|6546|6540|6546|6540|6545.2|6539.2|0
1626857350000|2021-07-21 08:49:10|6545.5|6539.5|6546|6540|6546|6540|6545.5|6539.5|0
1626857360000|2021-07-21 08:49:20|6545.9|6539.9|6545.4|6539.4|6545.9|6539.9|6545|6539|0
1626857370000|2021-07-21 08:49:30|6545|6539|6542.5|6536.5|6545.6|6539.6|6542.5|6536.5|9
1626857380000|2021-07-21 08:49:40|6542.4|6536.4|6541.5|6535.5|6542.4|6536.4|6540.9|6534.9|0
1626857390000|2021-07-21 08:49:50|6542|6536|6541.1|6535.1|6542|6536|6540.1|6534.1|0
1626857400000|2021-07-21 08:50:00|6541.2|6535.2|6540.5|6534.5|6541.2|6535.2|6540.5|6534.5|0
1626857430000|2021-07-21 08:50:30|6541|6535|6543.5|6537.5|6543.5|6537.5|6540.5|6534.5|0
1626857450000|2021-07-21 08:50:50|6542.3|6536.3|6543|6537|6544|6538|6542.3|6536.3|1
1626857460000|2021-07-21 08:51:00|6543.2|6537.2|6544.5|6538.5|6545|6539|6543.2|6537.2|0
1626857470000|2021-07-21 08:51:10|6544.6|6538.6|6542|6536|6544.6|6538.6|6542|6536|0
1626857480000|2021-07-21 08:51:20|6542.1|6536.1|6543.1|6537.1|6543.1|6537.1|6542.1|6536.1|0
1626857490000|2021-07-21 08:51:30|6543.5|6537.5|6545|6539|6545|6539|6543.5|6537.5|0
1626857510000|2021-07-21 08:51:50|6544.5|6538.5|6542.5|6536.5|6544.5|6538.5|6541.9|6535.9|0
1626857520000|2021-07-21 08:52:00|6544|6538|6544.4|6538.4|6544.9|6538.9|6543|6537|0
1626857530000|2021-07-21 08:52:10|6544.1|6538.1|6544.5|6538.5|6545|6539|6544|6538|0
1626857540000|2021-07-21 08:52:20|6545|6539|6545.9|6539.9|6545.9|6539.9|6545|6539|0
1626857550000|2021-07-21 08:52:30|6544.5|6538.5|6544.5|6538.5|6544.5|6538.5|6544.5|6538.5|0
1626857560000|2021-07-21 08:52:40|6544|6538|6544.5|6538.5|6544.5|6538.5|6544|6538|0
1626857570000|2021-07-21 08:52:50|6545|6539|6544.5|6538.5|6545|6539|6544|6538|0
1626857580000|2021-07-21 08:53:00|6544|6538|6544|6538|6544.5|6538.5|6544|6538|0
1626857590000|2021-07-21 08:53:10|6544.1|6538.1|6544.5|6538.5|6544.5|6538.5|6544.1|6538.1|0
1626857600000|2021-07-21 08:53:20|6545|6539|6545|6539|6545|6539|6544.5|6538.5|0
1626857610000|2021-07-21 08:53:30|6544.4|6538.4|6544.5|6538.5|6544.5|6538.5|6544.4|6538.4|0
1626857620000|2021-07-21 08:53:40|6544|6538|6544|6538|6544|6538|6544|6538|0
1626857640000|2021-07-21 08:54:00|6544.1|6538.1|6543.5|6537.5|6544.1|6538.1|6543.5|6537.5|0
1626857650000|2021-07-21 08:54:10|6543|6537|6543.4|6537.4|6543.6|6537.6|6542.9|6536.9|0
1626857670000|2021-07-21 08:54:30|6543.5|6537.5|6543.5|6537.5|6543.9|6537.9|6543.5|6537.5|0
1626857700000|2021-07-21 08:55:00|6543.4|6537.4|6542.5|6536.5|6543.5|6537.5|6542.5|6536.5|0
1626857710000|2021-07-21 08:55:10|6542.6|6536.6|6543.1|6537.1|6543.5|6537.5|6542.6|6536.6|0
1626857720000|2021-07-21 08:55:20|6543.5|6537.5|6543.5|6537.5|6543.5|6537.5|6543.5|6537.5|0
1626857730000|2021-07-21 08:55:30|6543.4|6537.4|6543.4|6537.4|6543.4|6537.4|6543.4|6537.4|0
1626857740000|2021-07-21 08:55:40|6543|6537|6543|6537|6543|6537|6543|6537|0
1626857750000|2021-07-21 08:55:50|6542.9|6536.9|6542.9|6536.9|6542.9|6536.9|6542.9|6536.9|0
1626857770000|2021-07-21 08:56:10|6543|6537|6543.9|6537.9|6543.9|6537.9|6543|6537|0
1626857780000|2021-07-21 08:56:20|6540.6|6534.6|6539.4|6533.4|6540.6|6534.6|6539|6533|6
1626857790000|2021-07-21 08:56:30|6534.5|6528.5|6534|6528|6534.5|6528.5|6534|6528|2
1626857800000|2021-07-21 08:56:40|6533.6|6527.6|6533.1|6527.1|6533.6|6527.6|6533.1|6527.1|0
1626857820000|2021-07-21 08:57:00|6533.5|6527.5|6531.4|6525.4|6533.6|6527.6|6531.4|6525.4|0
1626857830000|2021-07-21 08:57:10|6532|6526|6530.6|6524.6|6532|6526|6530.6|6524.6|0
1626857840000|2021-07-21 08:57:20|6531.2|6525.2|6531.6|6525.6|6531.6|6525.6|6531.2|6525.2|0
1626857850000|2021-07-21 08:57:30|6533.7|6523.7|6531.5|6525.5|6535.4|6525.7|6531.5|6523.7|0
1626857860000|2021-07-21 08:57:40|6531.1|6525.1|6531.2|6525.2|6531.2|6525.2|6531.1|6525.1|0
1626857870000|2021-07-21 08:57:50|6531.1|6525.1|6530.5|6524.5|6531.1|6525.1|6530.5|6524.5|0
1626857880000|2021-07-21 08:58:00|6530.6|6524.6|6531.1|6525.1|6531.1|6525.1|6530.6|6524.6|0
1626857890000|2021-07-21 08:58:10|6533.3|6523.3|6534.1|6524.1|6534.1|6524.1|6533.3|6523.3|0
1626857900000|2021-07-21 08:58:20|6531.9|6525.9|6534.1|6524.1|6534.1|6525.9|6531.9|6524.1|0
1626857910000|2021-07-21 08:58:30|6532.3|6526.3|6535.1|6525.1|6535.1|6526.3|6532.3|6525.1|0
1626857920000|2021-07-21 08:58:40|6535.6|6525.6|6532.7|6526.7|6535.6|6527.8|6532.7|6525.6|0
1626857940000|2021-07-21 08:59:00|6532.8|6526.8|6538.1|6532.1|6539.4|6533.4|6532.7|6526.7|0
1626857950000|2021-07-21 08:59:10|6537.7|6531.7|6537.7|6531.7|6537.7|6531.7|6537.7|6531.7|0
1626857960000|2021-07-21 08:59:20|6539.1|6529.1|6536.2|6530.2|6539.1|6530.2|6536|6528.1|0
1626857970000|2021-07-21 08:59:30|6536.6|6530.6|6535.5|6529.5|6538.1|6530.6|6535.5|6528.1|0
1626857990000|2021-07-21 08:59:50|6534.9|6528.9|6532.7|6526.7|6534.9|6528.9|6532.6|6526.6|0
1626858000000|2021-07-21 09:00:00|6532.6|6526.6|6534.1|6528.1|6534.1|6528.1|6532.6|6526.6|0
1626858010000|2021-07-21 09:00:10|6535.3|6525.3|6528|6522|6535.3|6525.6|6528|6522|0
1626858020000|2021-07-21 09:00:20|6529.5|6519.5|6525.2|6515.2|6529.5|6521.2|6522|6514.1|1
1626858030000|2021-07-21 09:00:30|6524.8|6514.8|6520.6|6514.6|6524.9|6516.6|6520.6|6512.3|0
1626858040000|2021-07-21 09:00:40|6520.2|6514.2|6520.2|6514.2|6520.2|6514.2|6520.2|6514.2|0
1626858050000|2021-07-21 09:00:50|6519.9|6513.9|6519.7|6513.7|6520.2|6514.2|6519.7|6513.7|0
1626858060000|2021-07-21 09:01:00|6520.6|6514.6|6520.6|6514.6|6522.7|6514.7|6520.6|6512.7|0
1626858090000|2021-07-21 09:01:30|6524|6514|6524.6|6514.6|6524.6|6514.6|6524|6514|1
1626858100000|2021-07-21 09:01:40|6524.7|6514.7|6524.2|6518.2|6525.1|6518.2|6522.8|6514.2|0
1626858110000|2021-07-21 09:01:50|6524.6|6518.6|6523.6|6517.6|6526.7|6518.6|6523.6|6516.7|0
1626858120000|2021-07-21 09:02:00|6523.1|6517.1|6523.6|6517.6|6523.6|6517.6|6523.1|6517.1|0
1626858130000|2021-07-21 09:02:10|6523.1|6517.1|6523.2|6517.2|6523.2|6517.2|6523.1|6517.1|0
1626858140000|2021-07-21 09:02:20|6525.7|6515.7|6525.7|6515.7|6525.7|6515.7|6525.7|6515.7|0
1626858160000|2021-07-21 09:02:40|6523.6|6517.6|6527.7|6517.7|6527.7|6518|6523.1|6514.9|0
1626858180000|2021-07-21 09:03:00|6533.1|6518.1|6528.6|6522.6|6533.1|6522.6|6528.2|6518.1|0
1626858190000|2021-07-21 09:03:10|6530.7|6520.7|6528.6|6522.6|6530.7|6522.6|6528.6|6520.7|0
1626858200000|2021-07-21 09:03:20|6528.3|6522.3|6528.6|6522.6|6528.6|6522.6|6528.3|6522.3|0
1626858210000|2021-07-21 09:03:30|6530.7|6520.7|6530.7|6520.7|6530.7|6520.7|6530.7|6520.7|0
1626858220000|2021-07-21 09:03:40|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|6528.6|6522.6|0
1626858230000|2021-07-21 09:03:50|6530.7|6520.7|6530.7|6520.7|6530.7|6520.7|6530.7|6520.7|0
1626858240000|2021-07-21 09:04:00|6530.3|6520.3|6530.7|6520.7|6530.7|6520.7|6530.3|6520.3|0
1626858260000|2021-07-21 09:04:20|6528.2|6522.2|6528.7|6518.7|6528.8|6522.2|6528.1|6518.1|0
1626858300000|2021-07-21 09:05:00|6528.3|6518.3|6528.7|6518.7|6528.7|6518.7|6528.3|6518.3|0
1626858310000|2021-07-21 09:05:10|6526.6|6520.6|6528.7|6518.7|6528.7|6520.6|6526.6|6518.7|0
1626858320000|2021-07-21 09:05:20|6526.5|6520.5|6528.7|6518.7|6528.7|6520.5|6526.5|6518.6|0
1626858330000|2021-07-21 09:05:30|6526.6|6520.6|6526.2|6520.2|6526.6|6520.6|6526.2|6520.2|0
1626858360000|2021-07-21 09:06:00|6528.3|6518.3|6530.2|6520.2|6530.2|6520.2|6528.3|6518.3|0
1626858370000|2021-07-21 09:06:10|6530.5|6520.5|6532.3|6522.3|6532.3|6522.3|6530.5|6520.5|0
1626858380000|2021-07-21 09:06:20|6529.4|6523.4|6530.8|6524.8|6530.8|6524.8|6529.4|6523.4|0
1626858390000|2021-07-21 09:06:30|6530.9|6524.9|6530.9|6524.9|6530.9|6524.9|6530.9|6524.9|0
1626858400000|2021-07-21 09:06:40|6531.4|6525.4|6531.7|6525.7|6534.9|6527|6531.4|6524.9|0
1626858410000|2021-07-21 09:06:50|6530.9|6524.9|6530.9|6524.9|6530.9|6524.9|6530.9|6524.9|0
1626858420000|2021-07-21 09:07:00|6531|6525|6530.9|6524.9|6534.3|6526.3|6530.9|6523.9|0
1626858460000|2021-07-21 09:07:40|6533.1|6523.1|6531.9|6525.9|6533.1|6526.4|6531.9|6523.1|0
1626858470000|2021-07-21 09:07:50|6531.4|6525.4|6533.9|6523.9|6533.9|6525.4|6531.4|6523.9|0
1626858480000|2021-07-21 09:08:00|6534.3|6524.3|6533.9|6523.9|6534.3|6524.3|6533.9|6523.9|0
1626858490000|2021-07-21 09:08:10|6531.8|6525.8|6531.7|6525.7|6533.1|6525.8|6530.9|6523.1|0
1626858510000|2021-07-21 09:08:30|6530.9|6524.9|6530.9|6524.9|6530.9|6524.9|6530.9|6524.9|0
1626858530000|2021-07-21 09:08:50|6530.8|6524.8|6529.7|6519.7|6533.2|6524.8|6529.7|6518.2|0
1626858540000|2021-07-21 09:09:00|6529.8|6519.8|6529.7|6519.7|6530.2|6520.2|6529.7|6519.7|0
1626858550000|2021-07-21 09:09:10|6527.6|6521.6|6529.6|6519.6|6529.6|6521.6|6527.6|6519.2|0
1626858570000|2021-07-21 09:09:30|6529.2|6519.2|6529.2|6519.2|6529.2|6519.2|6529.2|6519.2|0
1626858580000|2021-07-21 09:09:40|6529.6|6519.6|6529.6|6519.6|6529.6|6519.6|6529.2|6519.2|0
1626858590000|2021-07-21 09:09:50|6529.7|6519.7|6531.8|6521.8|6531.8|6521.8|6529.7|6519.7|1
1626858600000|2021-07-21 09:10:00|6531.4|6521.4|6531.8|6521.8|6532.4|6522.4|6531.3|6521.3|0
1626858610000|2021-07-21 09:10:10|6530.5|6520.5|6530.4|6520.4|6532|6520.5|6530|6517|0
1626858630000|2021-07-21 09:10:30|6533.4|6518.4|6533.4|6518.4|6533.4|6518.4|6533.4|6518.4|0
1626858640000|2021-07-21 09:10:40|6533.9|6518.9|6533.9|6518.9|6533.9|6518.9|6533.9|6518.9|0
1626858670000|2021-07-21 09:11:10|6532|6522|6532|6522|6532|6522|6532|6522|0
1626858680000|2021-07-21 09:11:20|6535|6520|6536.1|6521.1|6536.5|6521.5|6535|6520|0
1626858690000|2021-07-21 09:11:30|6535.6|6520.6|6536.1|6521.1|6536.1|6521.1|6535.6|6520.6|0
1626858700000|2021-07-21 09:11:40|6536|6521|6541.6|6526.6|6542.4|6530|6536|6521|0
1626858710000|2021-07-21 09:11:50|6541.5|6526.5|6542.4|6527.4|6542.4|6527.4|6541.1|6526.1|0
1626858720000|2021-07-21 09:12:00|6542|6527|6538|6532|6542.4|6532|6537.6|6526.6|0
1626858730000|2021-07-21 09:12:10|6537.6|6531.6|6539|6529|6539.9|6531.6|6537.6|6529|0
1626858740000|2021-07-21 09:12:20|6538.9|6528.9|6538.4|6528.4|6538.9|6528.9|6538.4|6528.4|0
1626858750000|2021-07-21 09:12:30|6537.6|6527.6|6537.6|6527.6|6537.6|6527.6|6537.6|6527.6|0
1626858760000|2021-07-21 09:12:40|6540|6525|6541|6526|6541|6527.6|6537.6|6525|0
1626858780000|2021-07-21 09:13:00|6540.6|6525.6|6540.6|6525.6|6540.6|6525.6|6540.6|6525.6|0
1626858790000|2021-07-21 09:13:10|6540.5|6525.5|6539.1|6524.1|6540.5|6525.5|6539.1|6524.1|0
1626858830000|2021-07-21 09:13:50|6535.6|6525.6|6538|6523|6538.4|6525.6|6535.6|6522.5|0
1626858840000|2021-07-21 09:14:00|6538.4|6523.4|6538.4|6523.4|6538.4|6526|6535.5|6522.5|0
1626858850000|2021-07-21 09:14:10|6537.6|6522.6|6536.6|6521.6|6537.6|6522.6|6536.6|6521.6|0
1626858860000|2021-07-21 09:14:20|6534.3|6524.3|6538|6523|6538|6524.3|6534.3|6523|0
1626858870000|2021-07-21 09:14:30|6535.4|6525.4|6536.6|6521.6|6537.9|6525.4|6535.4|6521.6|0
1626858890000|2021-07-21 09:14:50|6537|6522|6536.6|6521.6|6537|6522|6536.6|6521.6|0
1626858900000|2021-07-21 09:15:00|6537.4|6522.4|6536|6521|6537.5|6525|6535|6521|0
1626858910000|2021-07-21 09:15:10|6537|6522|6536.6|6521.6|6537|6522|6536.6|6521.6|0
1626858920000|2021-07-21 09:15:20|6534.2|6524.2|6537|6522|6537|6524.6|6534.2|6522|0
1626858930000|2021-07-21 09:15:30|6536.6|6521.6|6537|6522|6537|6525|6534.2|6521.6|0
1626858960000|2021-07-21 09:16:00|6535|6525|6538.4|6523.4|6538.4|6525|6535|6522.5|0
1626858970000|2021-07-21 09:16:10|6536.5|6526.5|6536.5|6526.5|6536.5|6526.5|6536.5|6526.5|1
1626858980000|2021-07-21 09:16:20|6537|6527|6537.9|6527.9|6540.4|6528.4|6537|6525.4|0
1626858990000|2021-07-21 09:16:30|6538.4|6528.4|6538.4|6528.4|6538.4|6528.4|6538.4|6528.4|0
1626859000000|2021-07-21 09:16:40|6540.4|6530.4|6540|6530|6542.8|6530.4|6540|6527.4|0
1626859010000|2021-07-21 09:16:50|6540.4|6530.4|6540.4|6530.4|6540.4|6530.4|6540|6530|0
1626859020000|2021-07-21 09:17:00|6539.3|6529.3|6539.3|6529.3|6539.3|6529.3|6539.3|6529.3|0
1626859030000|2021-07-21 09:17:10|6538.4|6528.4|6540|6525|6540.4|6528.8|6537.5|6525|0
1626859040000|2021-07-21 09:17:20|6539.5|6524.5|6539.5|6524.5|6539.5|6524.5|6539.5|6524.5|0
1626859050000|2021-07-21 09:17:30|6539.6|6524.6|6539.6|6524.6|6539.6|6524.6|6539.6|6524.6|0
1626859060000|2021-07-21 09:17:40|6540|6525|6536.9|6526.9|6540|6527.4|6536.9|6525|0
1626859070000|2021-07-21 09:17:50|6537|6527|6536.5|6526.5|6537|6527|6536.5|6526.5|0
1626859080000|2021-07-21 09:18:00|6536.6|6526.6|6537.4|6527.4|6537.4|6527.4|6536.6|6526.6|0
1626859090000|2021-07-21 09:18:10|6537|6527|6537.4|6527.4|6537.4|6527.4|6537|6527|0
1626859110000|2021-07-21 09:18:30|6537.9|6527.9|6540.4|6525.4|6540.4|6528|6537.9|6525|1
1626859120000|2021-07-21 09:18:40|6538|6528|6540.4|6530.4|6540.4|6530.4|6538|6528|0
1626859140000|2021-07-21 09:19:00|6542.4|6527.4|6541.4|6526.4|6542.4|6529.4|6539.4|6526.4|0
1626859170000|2021-07-21 09:19:30|6539|6529|6539.8|6529.8|6540|6530|6539|6529|0
1626859190000|2021-07-21 09:19:50|6540.3|6530.3|6544|6529|6544.4|6530.3|6540.3|6528.4|0
1626859210000|2021-07-21 09:20:10|6543.9|6528.9|6544|6529|6544.3|6529.4|6539.4|6527.9|0
1626859220000|2021-07-21 09:20:20|6542.9|6527.9|6546.4|6531.4|6546.4|6533.6|6540.6|6527.9|0
1626859230000|2021-07-21 09:20:30|6546|6531|6545.5|6530.5|6546|6531|6543.5|6528.5|0
1626859240000|2021-07-21 09:20:40|6545.4|6530.4|6543.4|6528.4|6545.4|6530.4|6543.4|6528.4|0
1626859250000|2021-07-21 09:20:50|6543.9|6528.9|6540.4|6525.4|6543.9|6529.8|6538.9|6525.4|0
1626859260000|2021-07-21 09:21:00|6537.4|6527.4|6540|6525|6540|6527.4|6537|6525|0
1626859270000|2021-07-21 09:21:10|6537.4|6527.4|6534|6528|6537.4|6528|6534|6526.5|0
1626859280000|2021-07-21 09:21:20|6536|6526|6536.9|6526.9|6536.9|6526.9|6536|6526|0
1626859290000|2021-07-21 09:21:30|6536.5|6526.5|6531|6525|6538.4|6526.5|6531|6523.4|0
1626859310000|2021-07-21 09:21:50|6531.4|6525.4|6531|6525|6531.4|6525.4|6531|6525|0
1626859320000|2021-07-21 09:22:00|6531.4|6525.4|6535|6525|6535|6525.4|6531|6525|0
1626859350000|2021-07-21 09:22:30|6536.4|6526.4|6539.4|6524.4|6539.4|6526.4|6536.4|6524.4|0
1626859360000|2021-07-21 09:22:40|6537|6527|6538|6528|6540.5|6528|6537|6524.5|0
1626859370000|2021-07-21 09:22:50|6537.5|6527.5|6537.5|6527.5|6537.5|6527.5|6537.5|6527.5|0
1626859380000|2021-07-21 09:23:00|6537.9|6527.9|6537.9|6527.9|6537.9|6527.9|6537.5|6527.5|0
1626859390000|2021-07-21 09:23:10|6537.5|6527.5|6537.5|6522.5|6538.8|6527.5|6537.4|6522.4|0
1626859400000|2021-07-21 09:23:20|6535.1|6525.1|6535.5|6525.5|6535.5|6525.5|6535.1|6525.1|0
1626859430000|2021-07-21 09:23:50|6536|6526|6535.9|6525.9|6536|6526|6535.9|6525.9|0
1626859440000|2021-07-21 09:24:00|6535.5|6525.5|6534.1|6528.1|6536.4|6528.1|6534.1|6525.5|0
1626859450000|2021-07-21 09:24:10|6534.9|6528.9|6537.1|6527.1|6537.1|6528.9|6534.9|6527.1|0
1626859470000|2021-07-21 09:24:30|6537.9|6527.9|6537.9|6527.9|6537.9|6527.9|6537.9|6527.9|0
1626859490000|2021-07-21 09:24:50|6540.9|6525.9|6540.5|6525.5|6540.9|6525.9|6540.5|6525.5|0
1626859500000|2021-07-21 09:25:00|6540.9|6525.9|6541.4|6526.4|6541.4|6526.4|6540.5|6525.5|0
1626859510000|2021-07-21 09:25:10|6540.9|6525.9|6540.9|6525.9|6540.9|6525.9|6540.9|6525.9|0
1626859520000|2021-07-21 09:25:20|6540.4|6525.4|6539.9|6524.9|6540.9|6525.9|6539.9|6524.9|0
1626859530000|2021-07-21 09:25:30|6539.4|6524.4|6540.4|6525.4|6540.5|6525.5|6539.4|6524.4|0
1626859540000|2021-07-21 09:25:40|6540.8|6525.8|6540.8|6525.8|6540.8|6525.8|6540.8|6525.8|0
1626859570000|2021-07-21 09:26:10|6540.4|6525.4|6539|6524|6540.4|6525.4|6538.9|6523.9|0
1626859580000|2021-07-21 09:26:20|6539.5|6524.5|6540|6525|6540|6525|6539.5|6524.5|0
1626859590000|2021-07-21 09:26:30|6540.8|6525.8|6539.8|6524.8|6540.8|6525.8|6539.8|6524.8|0
1626859600000|2021-07-21 09:26:40|6539.4|6524.4|6539.4|6524.4|6539.4|6524.4|6539.4|6524.4|0
1626859610000|2021-07-21 09:26:50|6539|6524|6538.9|6523.9|6539|6524|6538.9|6523.9|0
1626859620000|2021-07-21 09:27:00|6536.2|6526.2|6537.4|6522.4|6537.8|6526.2|6536.2|6522.3|0
1626859630000|2021-07-21 09:27:10|6536.9|6521.9|6536.9|6521.9|6537.8|6522.8|6536.9|6521.9|0
1626859640000|2021-07-21 09:27:20|6537.3|6522.3|6537.4|6522.4|6537.4|6522.4|6537.3|6522.3|0
1626859650000|2021-07-21 09:27:30|6533.9|6523.9|6534.3|6524.3|6534.3|6524.3|6533.9|6523.9|0
1626859660000|2021-07-21 09:27:40|6533.4|6523.4|6533.4|6523.4|6533.4|6523.4|6533.4|6523.4|0
1626859670000|2021-07-21 09:27:50|6533.8|6523.8|6533.4|6523.4|6533.8|6523.8|6533.4|6523.4|0
1626859680000|2021-07-21 09:28:00|6531.3|6525.3|6532.3|6517.3|6532.3|6525.3|6530.3|6517.3|0
1626859690000|2021-07-21 09:28:10|6531.9|6516.9|6531.9|6516.9|6531.9|6521.7|6527.7|6516.9|0
1626859710000|2021-07-21 09:28:30|6529.3|6519.3|6528.8|6518.8|6529.3|6519.3|6528.8|6518.8|0
1626859720000|2021-07-21 09:28:40|6528.5|6518.5|6528.9|6518.9|6528.9|6518.9|6528.5|6518.5|0
1626859730000|2021-07-21 09:28:50|6529.3|6519.3|6529.3|6519.3|6529.3|6519.3|6529.3|6519.3|0
1626859740000|2021-07-21 09:29:00|6528.9|6518.9|6531.2|6516.2|6531.2|6519.3|6528.9|6516.2|0
1626859770000|2021-07-21 09:29:30|6530.8|6515.8|6530.8|6515.8|6530.8|6515.8|6530.8|6515.8|0
1626859780000|2021-07-21 09:29:40|6531.2|6516.2|6531.2|6516.2|6531.2|6516.2|6531.2|6516.2|0
1626859800000|2021-07-21 09:30:00|6530.8|6515.8|6531.2|6516.2|6531.2|6516.2|6530.8|6515.8|0
1626859810000|2021-07-21 09:30:10|6530.8|6515.8|6531.2|6516.2|6531.2|6516.2|6530.8|6515.8|0
1626859820000|2021-07-21 09:30:20|6530.8|6515.8|6531.7|6516.7|6531.7|6516.7|6530.3|6515.3|0
1626859830000|2021-07-21 09:30:30|6531.8|6516.8|6531.3|6516.3|6532.6|6520.3|6530.3|6516.3|0
1626859840000|2021-07-21 09:30:40|6531.8|6516.8|6531.8|6516.8|6531.8|6516.8|6531.8|6516.8|0
1626859860000|2021-07-21 09:31:00|6531.4|6516.4|6533.3|6518.3|6533.3|6519|6529|6516.3|0
1626859870000|2021-07-21 09:31:10|6532.9|6517.9|6533.3|6518.3|6533.3|6518.3|6532.9|6517.9|0
1626859880000|2021-07-21 09:31:20|6533.7|6518.7|6533.8|6518.8|6533.8|6518.8|6533.7|6518.7|0
1626859920000|2021-07-21 09:32:00|6533.7|6518.7|6533.9|6518.9|6533.9|6520.9|6530.9|6518.3|0
1626859930000|2021-07-21 09:32:10|6534.3|6519.3|6530.8|6520.8|6534.3|6521.3|6530.8|6519.3|0
1626859940000|2021-07-21 09:32:20|6530.3|6520.3|6531.3|6521.3|6531.3|6521.3|6530.3|6520.3|0
1626859980000|2021-07-21 09:33:00|6530.8|6520.8|6527.8|6517.8|6531|6521|6524.8|6517.8|0
1626859990000|2021-07-21 09:33:10|6527.4|6517.4|6525.3|6519.3|6527.8|6519.7|6525.3|6517.4|0
1626860020000|2021-07-21 09:33:40|6525.7|6519.7|6525.3|6519.3|6527.8|6519.7|6525.3|6517.8|0
1626860030000|2021-07-21 09:33:50|6527.4|6517.4|6526.3|6520.3|6527.8|6520.3|6525.7|6517.4|0
1626860040000|2021-07-21 09:34:00|6528.2|6518.2|6527.8|6517.8|6528.2|6518.2|6527.8|6517.8|0
1626860050000|2021-07-21 09:34:10|6525.9|6519.9|6525.9|6519.9|6525.9|6519.9|6525.9|6519.9|0
1626860060000|2021-07-21 09:34:20|6528.2|6518.2|6527.8|6517.8|6528.2|6519.3|6525.3|6517.8|0
1626860070000|2021-07-21 09:34:30|6525.3|6519.3|6525.3|6519.3|6525.3|6519.3|6525.3|6519.3|0
1626860090000|2021-07-21 09:34:50|6525.2|6519.2|6527.8|6517.8|6527.8|6519.3|6525.2|6517.8|0
1626860100000|2021-07-21 09:35:00|6525.9|6519.9|6525.9|6519.9|6525.9|6519.9|6525.9|6519.9|0
1626860110000|2021-07-21 09:35:10|6526.3|6520.3|6526.3|6520.3|6526.3|6520.3|6526.3|6520.3|0
1626860140000|2021-07-21 09:35:40|6533.8|6518.8|6533.8|6518.8|6533.8|6518.8|6533.8|6518.8|1
1626860160000|2021-07-21 09:36:00|6533.7|6518.7|6533.8|6518.8|6533.8|6518.8|6533.7|6518.7|0
1626860170000|2021-07-21 09:36:10|6533.4|6518.4|6533.4|6518.4|6533.4|6518.4|6533.4|6518.4|0
1626860180000|2021-07-21 09:36:20|6533.3|6518.3|6533.4|6518.4|6533.8|6518.8|6533.3|6518.3|0
1626860190000|2021-07-21 09:36:30|6533.8|6518.8|6533.4|6518.4|6533.8|6518.8|6533.3|6518.3|0
1626860200000|2021-07-21 09:36:40|6533.7|6518.7|6533.5|6518.5|6534|6519|6533.5|6518.5|0
1626860210000|2021-07-21 09:36:50|6533.4|6518.4|6534|6519|6534|6519|6533.4|6518.4|0
1626860220000|2021-07-21 09:37:00|6534.2|6519.2|6534.6|6519.6|6534.6|6519.6|6534.2|6519.2|0
1626860230000|2021-07-21 09:37:10|6533.5|6518.5|6533.9|6518.9|6534.5|6519.5|6533.1|6518.1|0
1626860240000|2021-07-21 09:37:20|6534.1|6519.1|6533.4|6518.4|6534.3|6519.3|6533.4|6518.4|0
1626860260000|2021-07-21 09:37:40|6533.5|6518.5|6533.3|6518.3|6533.9|6518.9|6532.9|6517.9|0
1626860270000|2021-07-21 09:37:50|6533.1|6518.1|6533.9|6518.9|6534|6519|6533.1|6518.1|0
1626860280000|2021-07-21 09:38:00|6533.4|6518.4|6533.9|6518.9|6534.5|6519.5|6533.4|6518.4|0
1626860290000|2021-07-21 09:38:10|6533.8|6518.8|6533.4|6518.4|6533.8|6518.8|6533.4|6518.4|0
1626860300000|2021-07-21 09:38:20|6533.5|6518.5|6533.9|6518.9|6533.9|6518.9|6533.5|6518.5|0
1626860330000|2021-07-21 09:38:50|6534.4|6519.4|6534.4|6519.4|6534.4|6519.4|6534.4|6519.4|0
1626860340000|2021-07-21 09:39:00|6534|6519|6533.5|6518.5|6534|6519|6533.2|6518.2|0
1626860350000|2021-07-21 09:39:10|6533.4|6518.4|6534.4|6519.4|6534.4|6519.4|6532.4|6517.4|0
1626860360000|2021-07-21 09:39:20|6534.8|6519.8|6534.2|6519.2|6534.8|6519.8|6534.2|6519.2|0
1626860370000|2021-07-21 09:39:30|6533.8|6518.8|6532.7|6517.7|6533.8|6521.1|6531.1|6517.7|0
1626860380000|2021-07-21 09:39:40|6533.8|6518.8|6534.2|6519.2|6534.2|6519.2|6533.8|6518.8|0
1626860410000|2021-07-21 09:40:10|6534.7|6519.7|6535.7|6520.7|6535.7|6520.7|6534.7|6519.7|0
1626860440000|2021-07-21 09:40:40|6533.1|6523.1|6529.7|6519.7|6534.2|6523.1|6527.3|6515.7|0
1626860450000|2021-07-21 09:40:50|6529.6|6519.6|6529.3|6519.3|6529.6|6519.6|6529.3|6519.3|0
1626860460000|2021-07-21 09:41:00|6529.7|6519.7|6529.7|6519.7|6529.7|6519.7|6529.7|6519.7|0
1626860480000|2021-07-21 09:41:20|6529.2|6519.2|6529.2|6519.2|6529.2|6519.2|6529.2|6519.2|0
1626860490000|2021-07-21 09:41:30|6528.9|6514.2|6528.9|6513.9|6528.9|6514.2|6528.9|6513.9|0
1626860500000|2021-07-21 09:41:40|6529.3|6514.3|6528.2|6513.2|6530.1|6515.1|6527.9|6512.9|1
1626860510000|2021-07-21 09:41:50|6529.2|6514.2|6525.8|6515.8|6529.7|6517.1|6525.8|6513.7|0
1626860520000|2021-07-21 09:42:00|6525.7|6515.7|6525.3|6515.3|6525.7|6515.7|6525.3|6515.3|0
1626860570000|2021-07-21 09:42:50|6525.5|6515.5|6526.7|6516.7|6526.7|6516.7|6525.5|6515.5|0
1626860580000|2021-07-21 09:43:00|6529.3|6514.3|6530.2|6515.2|6530.2|6515.2|6529.3|6514.3|0
1626860590000|2021-07-21 09:43:10|6530.3|6515.3|6530.1|6515.1|6530.7|6515.7|6530.1|6515.1|0
1626860600000|2021-07-21 09:43:20|6529.9|6514.9|6527.9|6517.9|6530.4|6517.9|6527.3|6514.7|0
1626860610000|2021-07-21 09:43:30|6527.7|6517.7|6527.3|6517.3|6527.7|6517.7|6527.3|6517.3|0
1626860640000|2021-07-21 09:44:00|6527.2|6517.2|6525.7|6519.7|6527.2|6519.7|6525.7|6517.2|0
1626860650000|2021-07-21 09:44:10|6527.6|6517.6|6525.7|6519.7|6527.6|6519.7|6525.7|6517.2|0
1626860690000|2021-07-21 09:44:50|6525.2|6519.2|6525.7|6519.7|6525.7|6519.7|6525.2|6519.2|1
1626860700000|2021-07-21 09:45:00|6525.3|6519.3|6525.2|6519.2|6525.3|6519.3|6524.8|6518.8|0
1626860730000|2021-07-21 09:45:30|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|6525.1|6519.1|0
1626860740000|2021-07-21 09:45:40|6521.7|6515.7|6521.2|6511.2|6521.7|6515.7|6519.7|6510.4|0
1626860760000|2021-07-21 09:46:00|6519.1|6513.1|6517.7|6511.7|6520.6|6513.1|6517.7|6510.6|0
1626860770000|2021-07-21 09:46:10|6520.2|6510.2|6520.2|6510.2|6520.2|6510.2|6520.2|6510.2|0
1626860780000|2021-07-21 09:46:20|6520.3|6510.3|6520.3|6510.3|6520.3|6510.3|6520.3|6510.3|1
1626860790000|2021-07-21 09:46:30|6522.7|6507.7|6519.8|6509.8|6522.7|6510.7|6516.7|6507.7|0
1626860800000|2021-07-21 09:46:40|6517.7|6511.7|6517.3|6511.3|6517.7|6511.7|6517.3|6511.3|0
1626860820000|2021-07-21 09:47:00|6517.2|6511.2|6516.8|6510.8|6517.2|6511.2|6516.8|6510.8|0
1626860830000|2021-07-21 09:47:10|6518.6|6508.6|6517.3|6511.3|6518.6|6511.3|6517.3|6508.3|0
1626860840000|2021-07-21 09:47:20|6516.8|6510.8|6516.8|6510.8|6516.8|6510.8|6516.8|6510.8|0
1626860850000|2021-07-21 09:47:30|6516.7|6510.7|6515.9|6509.9|6517.8|6510.7|6515.9|6507.8|0
1626860860000|2021-07-21 09:47:40|6517.8|6507.8|6518.2|6508.2|6518.2|6508.2|6517.8|6507.8|0
1626860870000|2021-07-21 09:47:50|6517.8|6507.8|6517.8|6507.8|6517.8|6507.8|6517.8|6507.8|0
1626860880000|2021-07-21 09:48:00|6515.2|6509.2|6517.8|6507.8|6518.2|6509.3|6514|6507.8|0
1626860890000|2021-07-21 09:48:10|6518.2|6508.2|6515.3|6509.3|6518.2|6510.1|6514.8|6507.8|0
1626860900000|2021-07-21 09:48:20|6515.2|6509.2|6514.8|6508.8|6515.2|6509.2|6514.8|6508.8|0
1626860910000|2021-07-21 09:48:30|6515.2|6509.2|6515.2|6509.2|6515.2|6509.2|6515.2|6509.2|0
1626860920000|2021-07-21 09:48:40|6515|6509|6514.6|6508.6|6515|6509|6514.6|6508.6|0
1626860930000|2021-07-21 09:48:50|6516|6510|6517.2|6511.2|6518.3|6512.3|6516|6510|1
1626860940000|2021-07-21 09:49:00|6517.3|6511.3|6517.3|6511.3|6517.3|6511.3|6516.9|6510.9|0
1626860950000|2021-07-21 09:49:10|6516.9|6510.9|6516.5|6510.5|6516.9|6510.9|6516.4|6510.4|0
1626860970000|2021-07-21 09:49:30|6516.9|6510.9|6516.9|6510.9|6516.9|6510.9|6516.9|6510.9|0
1626860980000|2021-07-21 09:49:40|6522|6516|6522.5|6516.5|6522.5|6516.5|6522|6516|1
1626860990000|2021-07-21 09:49:50|6522.4|6516.4|6522|6516|6522.4|6516.4|6521.5|6515.5|0
1626861010000|2021-07-21 09:50:10|6520.5|6514.5|6520.5|6514.5|6520.5|6514.5|6520.5|6514.5|0
1626861020000|2021-07-21 09:50:20|6524.1|6514.1|6522|6516|6524.1|6516|6522|6513.7|1
1626861030000|2021-07-21 09:50:30|6522.5|6516.5|6530|6515|6530.4|6516.5|6522|6514.5|0
1626861040000|2021-07-21 09:50:40|6530.4|6515.4|6531|6516|6531|6516|6530.4|6515.4|0
1626861050000|2021-07-21 09:50:50|6530.9|6515.9|6525.5|6515.5|6530.9|6516.9|6525.2|6514.5|0
1626861060000|2021-07-21 09:51:00|6525.6|6515.6|6525.5|6515.5|6526.9|6516.9|6525.5|6515.5|0
1626861070000|2021-07-21 09:51:10|6523|6517|6521|6515|6523|6517|6520.6|6514.6|2
1626861090000|2021-07-21 09:51:30|6521.4|6515.4|6521.4|6515.4|6521.4|6515.4|6521.4|6515.4|0
1626861130000|2021-07-21 09:52:10|6519.4|6513.4|6518.9|6512.9|6519.4|6513.4|6518.9|6512.9|2
1626861140000|2021-07-21 09:52:20|6517.8|6511.8|6518.8|6512.8|6518.8|6512.8|6517.8|6511.8|1
1626861150000|2021-07-21 09:52:30|6519.3|6513.3|6522.4|6512.4|6522.8|6514.4|6519.3|6511.8|0
1626861160000|2021-07-21 09:52:40|6522.8|6512.8|6523.9|6513.9|6526.9|6513.9|6522.8|6511.9|0
1626861170000|2021-07-21 09:52:50|6523.8|6513.8|6521.3|6515.3|6523.8|6516.9|6521.3|6513.4|0
1626861180000|2021-07-21 09:53:00|6520.9|6514.9|6520.9|6514.9|6520.9|6514.9|6520.9|6514.9|0
1626861190000|2021-07-21 09:53:10|6520.7|6514.7|6518.5|6512.5|6522.7|6514.7|6517.7|6511.7|0
1626861200000|2021-07-21 09:53:20|6518.6|6512.6|6520.3|6514.3|6522.2|6514.3|6518.6|6512.2|1
1626861210000|2021-07-21 09:53:30|6520.8|6514.8|6519.3|6513.3|6523.8|6515.7|6519.3|6512.2|0
1626861220000|2021-07-21 09:53:40|6519.2|6513.2|6519.2|6513.2|6519.3|6513.3|6519.2|6513.2|0
1626861230000|2021-07-21 09:53:50|6519.3|6513.3|6520.3|6514.3|6522.2|6514.3|6519.3|6512.2|0
1626861240000|2021-07-21 09:54:00|6520.8|6514.8|6519.3|6513.3|6520.8|6514.8|6519.3|6513.3|0
1626861250000|2021-07-21 09:54:10|6520.2|6514.2|6520.8|6514.8|6520.8|6514.8|6519.8|6513.8|0
1626861260000|2021-07-21 09:54:20|6523.8|6513.8|6521.3|6515.3|6523.8|6515.7|6521.3|6513.8|0
1626861270000|2021-07-21 09:54:30|6521.7|6515.7|6521.3|6515.3|6521.7|6515.7|6521.3|6515.3|0
1626861280000|2021-07-21 09:54:40|6521.2|6515.2|6519.3|6513.3|6521.2|6515.2|6518.8|6512.8|0
1626861290000|2021-07-21 09:54:50|6519.8|6513.8|6519.8|6513.8|6519.8|6513.8|6519.8|6513.8|0
1626861300000|2021-07-21 09:55:00|6519.7|6513.7|6519.3|6513.3|6519.7|6513.7|6519.3|6513.3|0
1626861310000|2021-07-21 09:55:10|6519.8|6513.8|6520.3|6514.3|6520.3|6514.3|6519.8|6513.8|0
1626861340000|2021-07-21 09:55:40|6520.2|6514.2|6520.2|6514.2|6520.2|6514.2|6520.2|6514.2|0
1626861360000|2021-07-21 09:56:00|6522.7|6512.7|6522.7|6512.7|6522.7|6512.7|6522.7|6512.7|0
1626861380000|2021-07-21 09:56:20|6523.2|6513.2|6523.7|6513.7|6523.7|6515.7|6521.7|6512.3|0
1626861390000|2021-07-21 09:56:30|6524.2|6514.2|6522.7|6512.7|6524.2|6514.2|6522.7|6512.7|0
1626861410000|2021-07-21 09:56:50|6523.2|6513.2|6520.2|6514.2|6524.2|6514.2|6520.2|6512.7|0
1626861420000|2021-07-21 09:57:00|6521.7|6515.7|6521.7|6515.7|6524.2|6515.7|6521.7|6513.7|0
1626861430000|2021-07-21 09:57:10|6523.6|6513.6|6522.3|6512.3|6523.6|6513.6|6522.3|6512.3|0
1626861440000|2021-07-21 09:57:20|6523.2|6513.2|6522.7|6512.7|6523.2|6513.2|6522.7|6512.7|0
1626861450000|2021-07-21 09:57:30|6520.7|6514.7|6520.7|6514.7|6520.7|6514.7|6520.7|6514.7|0
1626861460000|2021-07-21 09:57:40|6520.2|6514.2|6523.7|6513.7|6523.7|6515.7|6520.2|6512.3|0
1626861470000|2021-07-21 09:57:50|6524.2|6514.2|6521.5|6515.5|6524.2|6515.5|6520.7|6512.8|0
1626861480000|2021-07-21 09:58:00|6521.1|6515.1|6524|6518|6524|6518|6521.1|6515.1|0
1626861490000|2021-07-21 09:58:10|6523.2|6517.2|6524.1|6518.1|6524.1|6518.1|6523.2|6517.2|0
1626861500000|2021-07-21 09:58:20|6523.6|6517.6|6524.6|6518.6|6525.1|6519.1|6523.6|6517.6|0
1626861510000|2021-07-21 09:58:30|6524.1|6518.1|6524.1|6518.1|6524.1|6518.1|6524.1|6518.1|0
1626861520000|2021-07-21 09:58:40|6524.2|6518.2|6527.7|6517.7|6528.1|6520.2|6524.2|6517.7|0
1626861530000|2021-07-21 09:58:50|6527.6|6517.6|6524.1|6518.1|6527.6|6518.1|6523.6|6517.6|0
1626861540000|2021-07-21 09:59:00|6524.6|6518.6|6521.1|6515.1|6524.6|6518.6|6520.7|6514.7|1
1626861550000|2021-07-21 09:59:10|6522.1|6516.1|6524.7|6518.7|6526.7|6520.7|6522.1|6516.1|0
1626861560000|2021-07-21 09:59:20|6525.5|6519.5|6526.1|6516.1|6526.6|6519.5|6523.6|6516.1|0
1626861570000|2021-07-21 09:59:30|6523.8|6517.8|6519.1|6513.1|6523.8|6517.8|6519.1|6513.1|0
1626861580000|2021-07-21 09:59:40|6518.6|6512.6|6520.6|6514.6|6520.6|6514.6|6518.6|6512.6|0
1626861590000|2021-07-21 09:59:50|6521.1|6515.1|6522.1|6516.1|6522.1|6516.1|6521.1|6515.1|0
1626861600000|2021-07-21 10:00:00|6523.1|6517.1|6525.1|6515.1|6525.1|6518.6|6522.6|6515.1|0
1626861610000|2021-07-21 10:00:10|6524.7|6514.7|6523.7|6513.7|6525.7|6516.7|6522.2|6513.7|1
1626861620000|2021-07-21 10:00:20|6521.9|6515.9|6523.8|6517.8|6525.7|6517.8|6521.9|6515.7|0
1626861630000|2021-07-21 10:00:30|6523.3|6517.3|6526.8|6516.8|6526.8|6517.3|6522.2|6515.1|0
1626861640000|2021-07-21 10:00:40|6527.1|6517.1|6527.1|6517.1|6527.1|6517.1|6526.2|6516.2|0
1626861650000|2021-07-21 10:00:50|6525.6|6519.6|6526.2|6520.2|6528.1|6520.2|6525.6|6517.6|0
1626861660000|2021-07-21 10:01:00|6526.3|6520.3|6527.7|6517.7|6528.1|6520.3|6525.8|6517.7|0
1626861670000|2021-07-21 10:01:10|6526.3|6516.3|6525.2|6519.2|6526.7|6519.2|6524.8|6516.2|0
1626861680000|2021-07-21 10:01:20|6526.2|6520.2|6526.7|6520.7|6527.2|6521.2|6526.2|6520.2|0
1626861690000|2021-07-21 10:01:30|6526.8|6520.8|6527.2|6521.2|6527.6|6521.6|6526.7|6520.7|0
1626861700000|2021-07-21 10:01:40|6527.3|6521.3|6529.1|6523.1|6530.5|6524.5|6527.2|6521.2|0
1626861710000|2021-07-21 10:01:50|6528.6|6522.6|6527.1|6521.1|6528.6|6522.6|6527.1|6521.1|0
1626861720000|2021-07-21 10:02:00|6526.7|6520.7|6528.6|6522.6|6530.1|6522.6|6525.2|6519.2|0
1626861730000|2021-07-21 10:02:10|6530.1|6520.1|6531.7|6521.7|6532.1|6524|6528.6|6520.1|0
1626861740000|2021-07-21 10:02:20|6529.6|6523.6|6530|6524|6532.1|6524|6529.2|6521.7|0
1626861750000|2021-07-21 10:02:30|6529.5|6523.5|6530.5|6524.5|6531|6525|6529|6523|0
1626861760000|2021-07-21 10:02:40|6529.4|6523.4|6529.9|6523.9|6529.9|6523.9|6528.9|6522.9|0
1626861770000|2021-07-21 10:02:50|6529.4|6523.4|6529.4|6523.4|6529.4|6523.4|6528.9|6522.9|0
1626861780000|2021-07-21 10:03:00|6528.9|6522.9|6528.9|6522.9|6528.9|6522.9|6528.9|6522.9|0
1626861790000|2021-07-21 10:03:10|6528.4|6522.4|6527|6521|6528.4|6522.4|6527|6521|0
1626861810000|2021-07-21 10:03:30|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|6527.4|6521.4|0
1626861820000|2021-07-21 10:03:40|6527.5|6521.5|6529.4|6523.4|6529.4|6523.4|6527.4|6521.4|0
1626861830000|2021-07-21 10:03:50|6529.5|6523.5|6530.9|6524.9|6530.9|6524.9|6529.5|6523.5|0
1626861840000|2021-07-21 10:04:00|6530.4|6524.4|6529.4|6523.4|6530.9|6524.9|6528.6|6522.6|0
1626861850000|2021-07-21 10:04:10|6528.9|6522.9|6528.9|6522.9|6529.4|6523.4|6526|6520|0
1626861860000|2021-07-21 10:04:20|6528|6522|6528|6522|6528.5|6522.5|6527.6|6521.6|0
1626861880000|2021-07-21 10:04:40|6528.1|6522.1|6528.2|6522.2|6528.2|6522.2|6528.1|6522.1|1
1626861890000|2021-07-21 10:04:50|6527.8|6521.8|6529.7|6519.7|6530.1|6522.6|6527.8|6519.7|0
1626861900000|2021-07-21 10:05:00|6529.3|6519.3|6529.7|6519.7|6529.7|6519.7|6529.3|6519.3|0
1626861910000|2021-07-21 10:05:10|6527.6|6521.6|6527.1|6521.1|6527.6|6521.6|6526.7|6520.7|0
1626861930000|2021-07-21 10:05:30|6526.2|6520.2|6525.7|6515.7|6527.5|6520.2|6524.6|6515.7|0
1626861940000|2021-07-21 10:05:40|6524|6518|6523.2|6517.2|6524.1|6518.1|6523.2|6517.2|0
1626861950000|2021-07-21 10:05:50|6523.1|6517.1|6521.6|6515.6|6523.2|6517.2|6521.6|6515.6|0
1626861960000|2021-07-21 10:06:00|6521.2|6515.2|6520.2|6514.2|6521.7|6515.2|6519.8|6511.7|0
1626861970000|2021-07-21 10:06:10|6520.6|6514.6|6521.6|6515.6|6521.6|6515.6|6520.6|6514.6|0
1626862000000|2021-07-21 10:06:40|6521.1|6515.1|6521.1|6515.1|6521.1|6515.1|6521.1|6515.1|0
1626862010000|2021-07-21 10:06:50|6521.2|6515.2|6521.6|6515.6|6521.6|6515.6|6521.2|6515.2|0
1626862020000|2021-07-21 10:07:00|6521.5|6515.5|6520|6514|6521.5|6515.5|6520|6514|0
1626862030000|2021-07-21 10:07:10|6520.4|6514.4|6520.4|6514.4|6520.4|6514.4|6520.4|6514.4|0
1626862050000|2021-07-21 10:07:30|6519.9|6513.9|6518.9|6512.9|6519.9|6513.9|6518.9|6512.9|0
1626862060000|2021-07-21 10:07:40|6518.8|6512.8|6518.9|6512.9|6519|6513|6518.4|6512.4|0
1626862070000|2021-07-21 10:07:50|6518.4|6512.4|6517.9|6511.9|6518.4|6512.4|6517.9|6511.9|2
1626862080000|2021-07-21 10:08:00|6518.3|6512.3|6517.8|6511.8|6518.3|6512.3|6517.8|6511.8|0
1626862110000|2021-07-21 10:08:30|6517.7|6511.7|6517.4|6511.4|6517.8|6511.8|6517.4|6511.4|0
1626862120000|2021-07-21 10:08:40|6517.8|6511.8|6517.8|6511.8|6517.8|6511.8|6517.8|6511.8|0
1626862130000|2021-07-21 10:08:50|6517.3|6511.3|6517.4|6511.4|6517.4|6511.4|6517.3|6511.3|0
1626862140000|2021-07-21 10:09:00|6517.8|6511.8|6518.7|6512.7|6518.7|6512.7|6517.8|6511.8|0
1626862150000|2021-07-21 10:09:10|6518.3|6512.3|6518.4|6512.4|6518.4|6512.4|6518.3|6512.3|1
1626862160000|2021-07-21 10:09:20|6518.5|6512.5|6518.5|6512.5|6518.5|6512.5|6518.5|6512.5|0
1626862170000|2021-07-21 10:09:30|6518.6|6512.6|6519|6513|6519|6513|6518.5|6512.5|0
1626862210000|2021-07-21 10:10:10|6518.9|6512.9|6518.5|6512.5|6518.9|6512.9|6518.5|6512.5|0
1626862220000|2021-07-21 10:10:20|6518.4|6512.4|6518.5|6512.5|6518.6|6512.6|6518|6512|0
1626862230000|2021-07-21 10:10:30|6518|6512|6518.2|6512.2|6518.2|6512.2|6517.6|6511.6|1
1626862240000|2021-07-21 10:10:40|6517.8|6511.8|6518.8|6512.8|6518.8|6512.8|6517.8|6511.8|0
1626862250000|2021-07-21 10:10:50|6518.9|6512.9|6519.4|6513.4|6523.9|6516.4|6518.9|6512.9|0
1626862260000|2021-07-21 10:11:00|6519.5|6513.5|6520.9|6514.9|6520.9|6514.9|6519.5|6513.5|0
1626862270000|2021-07-21 10:11:10|6521.4|6515.4|6522|6516|6522|6516|6521.4|6515.4|0
1626862280000|2021-07-21 10:11:20|6523.4|6517.4|6521.4|6515.4|6523.5|6517.5|6521.4|6515.4|0
1626862290000|2021-07-21 10:11:30|6520.9|6514.9|6518.2|6512.2|6520.9|6514.9|6517.7|6511.7|0
1626862300000|2021-07-21 10:11:40|6517.8|6511.8|6517.8|6511.8|6517.8|6511.8|6517.8|6511.8|0
1626862310000|2021-07-21 10:11:50|6518.1|6512.1|6514.5|6508.5|6518.1|6512.1|6514|6508|2
1626862320000|2021-07-21 10:12:00|6514.6|6508.6|6517.1|6507.1|6517.1|6508.9|6514.1|6507.1|0
1626862330000|2021-07-21 10:12:10|6515.2|6509.2|6518.5|6508.5|6518.6|6509.6|6515.2|6507.7|0
1626862340000|2021-07-21 10:12:20|6518.6|6508.6|6518|6508|6519.1|6511.6|6516.6|6508|0
1626862350000|2021-07-21 10:12:30|6514.1|6508.1|6514.1|6508.1|6514.1|6508.1|6514.1|6508.1|0
1626862360000|2021-07-21 10:12:40|6518.5|6508.5|6518.5|6508.5|6518.5|6508.5|6518.5|6508.5|0
1626862370000|2021-07-21 10:12:50|6516.4|6510.4|6515.1|6509.1|6516.4|6510.4|6515.1|6509.1|0
1626862380000|2021-07-21 10:13:00|6515.6|6509.6|6516.6|6510.6|6518.1|6510.6|6515.6|6507.7|0
1626862390000|2021-07-21 10:13:10|6516.7|6510.7|6516.6|6510.6|6517.1|6511.1|6516.6|6510.6|0
1626862400000|2021-07-21 10:13:20|6516.7|6510.7|6515.5|6509.5|6517.7|6511.7|6515.5|6507.5|0
1626862410000|2021-07-21 10:13:30|6515.6|6509.6|6515.1|6509.1|6516.6|6510.6|6514.7|6508.7|0
1626862420000|2021-07-21 10:13:40|6515|6509|6514.6|6508.6|6515.1|6509.1|6514.6|6508.6|0
1626862440000|2021-07-21 10:14:00|6515|6509|6515.5|6509.5|6515.9|6509.9|6515|6509|0
1626862450000|2021-07-21 10:14:10|6515|6509|6510.4|6504.4|6515|6509|6510.4|6504.4|1
1626862460000|2021-07-21 10:14:20|6509.9|6503.9|6509.3|6503.3|6509.9|6503.9|6509.3|6503.3|1
1626862470000|2021-07-21 10:14:30|6509.2|6503.2|6507.3|6501.3|6509.2|6503.2|6507.3|6501.3|0
1626862480000|2021-07-21 10:14:40|6507.4|6501.4|6507.9|6501.9|6510.3|6502.3|6507.4|6500.3|0
1626862490000|2021-07-21 10:14:50|6510.3|6500.3|6507.7|6501.7|6510.3|6501.8|6507.3|6499.9|0
1626862500000|2021-07-21 10:15:00|6507.3|6501.3|6508.4|6502.4|6508.8|6502.8|6507.3|6501.3|0
1626862510000|2021-07-21 10:15:10|6508.3|6502.3|6508.3|6502.3|6508.3|6502.3|6508.3|6502.3|0
1626862520000|2021-07-21 10:15:20|6508.4|6502.4|6508.3|6502.3|6508.8|6502.8|6508.3|6502.3|0
1626862530000|2021-07-21 10:15:30|6507.9|6501.9|6507.8|6501.8|6507.9|6501.9|6507.8|6501.8|0
1626862540000|2021-07-21 10:15:40|6507.9|6501.9|6507.4|6501.4|6507.9|6501.9|6507.4|6501.4|0
1626862550000|2021-07-21 10:15:50|6507.3|6501.3|6507.8|6501.8|6507.8|6501.8|6507.3|6501.3|0
1626862560000|2021-07-21 10:16:00|6507.4|6501.4|6506.1|6500.1|6507.4|6501.4|6506.1|6500.1|2
1626862570000|2021-07-21 10:16:10|6506.5|6500.5|6506.1|6500.1|6507.4|6501.4|6506.1|6500.1|0
1626862580000|2021-07-21 10:16:20|6506.6|6500.6|6506.6|6500.6|6506.6|6500.6|6506.6|6500.6|0
1626862590000|2021-07-21 10:16:30|6506.1|6500.1|6506.5|6500.5|6506.6|6500.6|6505.6|6499.6|0
1626862600000|2021-07-21 10:16:40|6506.6|6500.6|6506.5|6500.5|6506.6|6500.6|6506.5|6500.5|0
1626862610000|2021-07-21 10:16:50|6506.4|6500.4|6509.1|6499.1|6509.5|6501.6|6506|6499.1|0
1626862620000|2021-07-21 10:17:00|6509.5|6499.5|6505.6|6499.6|6509.5|6500.6|6505.6|6499.5|0
1626862630000|2021-07-21 10:17:10|6507.6|6501.6|6509.6|6499.6|6510|6501.6|6506.6|6498.5|0
1626862640000|2021-07-21 10:17:20|6510|6500|6510.1|6500.1|6510.5|6502.6|6507.2|6499.1|0
1626862650000|2021-07-21 10:17:30|6508.5|6502.5|6509.5|6499.5|6511.1|6503|6506.6|6498.5|0
1626862660000|2021-07-21 10:17:40|6512|6497|6510.6|6500.6|6513|6500.6|6509|6497|0
1626862670000|2021-07-21 10:17:50|6510.1|6500.1|6510.1|6500.1|6510.1|6500.1|6510.1|6500.1|0
1626862680000|2021-07-21 10:18:00|6508.2|6502.2|6508.2|6502.2|6508.2|6502.2|6508.2|6502.2|0
1626862690000|2021-07-21 10:18:10|6508.1|6502.1|6507.7|6501.7|6508.1|6502.1|6507.7|6501.7|0
1626862700000|2021-07-21 10:18:20|6508.5|6502.5|6512.7|6502.7|6512.7|6504.6|6508.5|6501.7|0
1626862710000|2021-07-21 10:18:30|6510.6|6504.6|6512.1|6502.1|6512.6|6504.6|6510.6|6502.1|0
1626862730000|2021-07-21 10:18:50|6514.8|6499.8|6512|6506|6516|6506|6511.2|6499.8|0
1626862740000|2021-07-21 10:19:00|6513.9|6503.9|6513.5|6503.5|6514|6504|6513.5|6503.5|0
1626862750000|2021-07-21 10:19:10|6513.9|6503.9|6512|6506|6513.9|6506|6512|6503.4|0
1626862760000|2021-07-21 10:19:20|6516.8|6501.8|6514|6508|6517.3|6508.4|6514|6501.8|0
1626862770000|2021-07-21 10:19:30|6516.9|6506.9|6515.1|6509.1|6516.9|6509.6|6514|6506.9|0
1626862780000|2021-07-21 10:19:40|6515|6509|6513.1|6503.1|6515|6509|6513.1|6503.1|0
1626862790000|2021-07-21 10:19:50|6513.5|6503.5|6513.1|6503.1|6513.5|6503.5|6513.1|6503.1|0
1626862800000|2021-07-21 10:20:00|6511|6505|6511.6|6505.6|6513.7|6505.6|6511|6502.7|0
1626862810000|2021-07-21 10:20:10|6512|6506|6513.4|6507.4|6514.9|6507.4|6512|6504.9|0
1626862830000|2021-07-21 10:20:30|6513.9|6507.9|6513.9|6507.9|6514.4|6508.4|6513.9|6507.9|0
1626862850000|2021-07-21 10:20:50|6513|6507|6513|6507|6513|6507|6513|6507|0
1626862860000|2021-07-21 10:21:00|6512.5|6506.5|6508.7|6502.7|6512.5|6506.5|6508.5|6502.5|0
1626862870000|2021-07-21 10:21:10|6509|6503|6508.9|6502.9|6509|6503|6508.9|6502.9|0
1626862890000|2021-07-21 10:21:30|6508.4|6502.4|6508.4|6502.4|6508.4|6502.4|6508.4|6502.4|0
1626862900000|2021-07-21 10:21:40|6508.3|6502.3|6507.5|6501.5|6508.3|6502.3|6507.5|6501.5|0
1626862910000|2021-07-21 10:21:50|6507.4|6501.4|6506|6500|6507.4|6501.4|6505.5|6499.5|0
1626862920000|2021-07-21 10:22:00|6506.5|6500.5|6506|6500|6506.5|6500.5|6506|6500|0
1626862930000|2021-07-21 10:22:10|6506.4|6500.4|6506.5|6500.5|6506.5|6500.5|6506.4|6500.4|0
1626862940000|2021-07-21 10:22:20|6507.1|6501.1|6508.1|6502.1|6508.6|6502.6|6507.1|6501.1|0
1626862970000|2021-07-21 10:22:50|6507.9|6501.9|6507.3|6501.3|6507.9|6501.9|6507.3|6501.3|0
1626862980000|2021-07-21 10:23:00|6506.9|6500.9|6506.5|6500.5|6507.3|6501.3|6506.5|6500.5|1
1626862990000|2021-07-21 10:23:10|6507.3|6501.3|6507.3|6501.3|6507.3|6501.3|6507.3|6501.3|0
1626863040000|2021-07-21 10:24:00|6507.8|6501.8|6512.1|6502.1|6512.1|6502.1|6507.4|6499.1|0
1626863050000|2021-07-21 10:24:10|6512.5|6502.5|6513.4|6507.4|6515.3|6507.4|6512.5|6502.5|0
1626863060000|2021-07-21 10:24:20|6513.8|6507.8|6513.8|6507.8|6513.8|6507.8|6513.8|6507.8|0
1626863080000|2021-07-21 10:24:40|6514.2|6508.2|6514.2|6508.2|6514.2|6508.2|6514.2|6508.2|0
1626863100000|2021-07-21 10:25:00|6516.3|6506.3|6515.2|6509.2|6516.7|6509.2|6514.4|6506.3|0
1626863120000|2021-07-21 10:25:20|6515.3|6509.3|6518.4|6512.4|6521.5|6514.5|6515.3|6509.3|0
1626863130000|2021-07-21 10:25:30|6517.9|6511.9|6517.4|6511.4|6517.9|6511.9|6517.4|6511.4|0
1626863140000|2021-07-21 10:25:40|6517.3|6511.3|6513.1|6503.1|6517.3|6511.3|6511.4|6503.1|0
1626863150000|2021-07-21 10:25:50|6513.5|6503.5|6513.7|6507.7|6513.9|6507.7|6510.4|6503.5|0
1626863170000|2021-07-21 10:26:10|6514.2|6508.2|6516.9|6510.9|6516.9|6510.9|6514.2|6508.2|0
1626863180000|2021-07-21 10:26:20|6517.3|6511.3|6517.1|6511.1|6517.6|6511.6|6517.1|6511.1|0
1626863190000|2021-07-21 10:26:30|6516.3|6510.3|6518.3|6508.3|6519.2|6511.2|6515.4|6507.9|0
1626863200000|2021-07-21 10:26:40|6516|6510|6519.3|6513.3|6519.3|6513.3|6516|6510|0
1626863210000|2021-07-21 10:26:50|6519|6513|6517.7|6511.7|6519|6513|6516.8|6510.8|0
1626863220000|2021-07-21 10:27:00|6518.6|6512.6|6518.6|6512.6|6518.6|6512.6|6517.6|6511.6|0
1626863230000|2021-07-21 10:27:10|6518.2|6512.2|6518.4|6512.4|6518.7|6512.7|6518.2|6512.2|0
1626863240000|2021-07-21 10:27:20|6518.8|6512.8|6518.4|6512.4|6518.8|6512.8|6518.4|6512.4|0
1626863250000|2021-07-21 10:27:30|6518|6512|6518.1|6512.1|6518.1|6512.1|6518|6512|1
1626863260000|2021-07-21 10:27:40|6519.8|6509.8|6519|6509|6519.8|6510.4|6516|6508.5|0
1626863270000|2021-07-21 10:27:50|6518.9|6508.9|6516.4|6510.4|6518.9|6510.4|6516|6508.5|0
1626863280000|2021-07-21 10:28:00|6515.9|6509.9|6514.5|6508.5|6516.3|6510.3|6514.5|6508.5|0
1626863300000|2021-07-21 10:28:20|6514.4|6508.4|6514|6508|6514.4|6508.4|6514|6508|0
1626863310000|2021-07-21 10:28:30|6513.4|6507.4|6513|6507|6513.4|6507.4|6513|6507|0
1626863320000|2021-07-21 10:28:40|6513.4|6507.4|6515.5|6509.5|6517.3|6509.9|6513.4|6505.5|0
1626863330000|2021-07-21 10:28:50|6515.7|6509.7|6515.5|6509.5|6517.5|6511.5|6515.5|6509.5|0
1626863340000|2021-07-21 10:29:00|6516|6510|6517.4|6511.4|6518.9|6511.4|6516|6508.5|0
1626863350000|2021-07-21 10:29:10|6517.5|6511.5|6518.4|6512.4|6518.4|6512.4|6517.5|6511.5|0
1626863360000|2021-07-21 10:29:20|6518.9|6512.9|6522.7|6516.7|6522.8|6516.8|6518.9|6512.9|0
1626863370000|2021-07-21 10:29:30|6522.3|6516.3|6516.5|6510.5|6522.3|6516.3|6516.5|6509.4|0
1626863380000|2021-07-21 10:29:40|||||||||1
1626863390000|2021-07-21 10:29:50|6516.6|6510.6|6517|6511|6518.4|6512.4|6516.5|6510.5|0
1626863400000|2021-07-21 10:30:00|6517.5|6511.5|6517.5|6511.5|6517.5|6511.5|6517.5|6511.5|0
1626863410000|2021-07-21 10:30:10|6517|6511|6517.1|6511.1|6517.1|6511.1|6517|6511|0
1626863420000|2021-07-21 10:30:20|6517|6511|6516.5|6510.5|6517|6511|6516.5|6510.5|0
1626863440000|2021-07-21 10:30:40|6517|6511|6517.9|6511.9|6517.9|6511.9|6517|6511|0
1626863450000|2021-07-21 10:30:50|6517.4|6511.4|6517.4|6511.4|6517.4|6511.4|6517.4|6511.4|0
1626863460000|2021-07-21 10:31:00|6517.5|6511.5|6519.4|6513.4|6519.9|6513.9|6517.5|6511.5|0
1626863470000|2021-07-21 10:31:10|6519.9|6513.9|6519.8|6513.8|6519.9|6513.9|6519.8|6513.8|0
1626863480000|2021-07-21 10:31:20|6519.4|6513.4|6520.4|6514.4|6521.4|6515.4|6519.4|6513.4|0
1626863490000|2021-07-21 10:31:30|6519.9|6513.9|6519.9|6513.9|6519.9|6513.9|6519.9|6513.9|0
1626863500000|2021-07-21 10:31:40|6519.3|6513.3|6519.3|6513.3|6519.3|6513.3|6519.3|6513.3|0
1626863510000|2021-07-21 10:31:50|6519.4|6513.4|6521.9|6511.9|6521.9|6513.8|6519.4|6511.9|0
1626863520000|2021-07-21 10:32:00|6519.6|6513.6|6519.9|6513.9|6519.9|6513.9|6519.6|6513.6|0
1626863530000|2021-07-21 10:32:10|6520.3|6514.3|6521.9|6511.9|6522.3|6514.3|6519.8|6511.9|2
1626863550000|2021-07-21 10:32:30|6522.3|6512.3|6522.3|6512.3|6522.3|6512.3|6522.3|6512.3|0
1626863560000|2021-07-21 10:32:40|6521.9|6511.9|6518.8|6512.8|6521.9|6513.8|6518.8|6511.9|0
1626863590000|2021-07-21 10:33:10|6519.3|6513.3|6519.8|6513.8|6519.8|6513.8|6519.3|6513.3|0
1626863640000|2021-07-21 10:34:00|6518.8|6512.8|6517.8|6511.8|6518.8|6512.8|6517.8|6511.8|0
1626863650000|2021-07-21 10:34:10|6520|6510|6520.9|6510.9|6520.9|6510.9|6520|6510|3
1626863660000|2021-07-21 10:34:20|6521.3|6511.3|6520.1|6510.1|6521.3|6511.3|6520.1|6510.1|4
1626863670000|2021-07-21 10:34:30|6520.5|6510.5|6517.5|6511.5|6520.5|6511.5|6517.5|6509.6|0
1626863680000|2021-07-21 10:34:40|6517.1|6511.1|6516.5|6510.5|6517.1|6511.1|6516.5|6510.5|0
1626863690000|2021-07-21 10:34:50|6515.7|6509.7|6510.5|6504.5|6515.7|6509.7|6510.5|6504.4|1
1626863700000|2021-07-21 10:35:00|6510.4|6504.4|6512.4|6502.4|6512.4|6504.5|6510.4|6502.4|0
1626863710000|2021-07-21 10:35:10|6510.5|6504.5|6515.9|6505.9|6515.9|6505.9|6510.5|6504.5|0
1626863720000|2021-07-21 10:35:20|6516|6506|6516.2|6510.2|6516.8|6510.3|6515.3|6506|0
1626863730000|2021-07-21 10:35:30|6515.8|6509.8|6514.9|6508.9|6515.8|6509.8|6514.9|6508.9|0
1626863740000|2021-07-21 10:35:40|6515.8|6509.8|6517.7|6507.7|6517.7|6509.8|6515.8|6507.7|0
1626863760000|2021-07-21 10:36:00|6517.2|6507.2|6517.2|6507.2|6517.2|6507.2|6517.2|6507.2|0
1626863790000|2021-07-21 10:36:30|6516.4|6506.4|6515.9|6505.9|6517.9|6506.4|6515.9|6502.5|0
1626863800000|2021-07-21 10:36:40|6515.8|6505.8|6516.5|6501.5|6516.5|6505.8|6512.9|6501.5|0
1626863810000|2021-07-21 10:36:50|6514.5|6504.5|6513.5|6507.5|6517.9|6507.5|6511.5|6502.9|0
1626863820000|2021-07-21 10:37:00|6515.6|6505.6|6517.2|6507.2|6517.7|6509.7|6514.1|6505.6|0
1626863830000|2021-07-21 10:37:10|6515.3|6509.3|6517.2|6507.2|6517.2|6509.3|6515.3|6507.2|0
1626863840000|2021-07-21 10:37:20|6516.8|6506.8|6516.8|6506.8|6517.9|6507.7|6513.7|6502.5|0
1626863850000|2021-07-21 10:37:30|6515.9|6505.9|6515.9|6505.9|6515.9|6505.9|6515.9|6505.9|0
1626863860000|2021-07-21 10:37:40|6516.3|6506.3|6517.4|6507.4|6517.8|6508.9|6514.9|6506.3|0
1626863870000|2021-07-21 10:37:50|6515.9|6509.9|6517.3|6511.3|6517.8|6511.3|6515.9|6507.4|0
1626863880000|2021-07-21 10:38:00|6520|6510|6518.5|6512.5|6520|6512.5|6518.1|6510|0
1626863890000|2021-07-21 10:38:10|6520|6510|6520.4|6510.4|6520.4|6510.4|6520|6510|0
1626863900000|2021-07-21 10:38:20|6518.3|6512.3|6518.4|6508.4|6518.9|6512.3|6518.3|6508.4|0
1626863910000|2021-07-21 10:38:30|6515.9|6509.9|6515.1|6509.1|6517|6509.9|6514.7|6507|0
1626863920000|2021-07-21 10:38:40|6515.6|6509.6|6515.6|6509.6|6515.6|6509.6|6515.1|6509.1|0
1626863930000|2021-07-21 10:38:50|6515.5|6509.5|6515.1|6509.1|6515.5|6509.5|6515.1|6509.1|0
1626863940000|2021-07-21 10:39:00|6515.2|6509.2|6515.5|6509.5|6515.7|6509.7|6515.2|6509.2|0
1626863950000|2021-07-21 10:39:10|6515.6|6509.6|6519.6|6513.6|6521.6|6513.6|6515.6|6509.6|0
1626863960000|2021-07-21 10:39:20|6519.1|6513.1|6519.1|6513.1|6519.6|6513.6|6519.1|6513.1|0
1626863970000|2021-07-21 10:39:30|6518.6|6512.6|6515.9|6509.9|6518.6|6512.6|6515.1|6509.1|0
1626863980000|2021-07-21 10:39:40|6516.1|6510.1|6516.6|6510.6|6519.1|6511.1|6516.1|6508.2|0
1626863990000|2021-07-21 10:39:50|6516.7|6510.7|6518.1|6512.1|6518.2|6512.2|6516.7|6510.7|0
1626864000000|2021-07-21 10:40:00|6518.2|6512.2|6518.6|6512.6|6519.1|6513.1|6518.1|6512.1|0
1626864010000|2021-07-21 10:40:10|6518.7|6512.7|6518.6|6512.6|6519.2|6513.2|6517.6|6511.6|1
1626864020000|2021-07-21 10:40:20|6518.2|6512.2|6518.3|6512.3|6519.6|6513.6|6518.2|6512.2|0
1626864040000|2021-07-21 10:40:40|6518.2|6512.2|6517.8|6511.8|6518.2|6512.2|6517.8|6511.8|0
1626864050000|2021-07-21 10:40:50|6518.1|6508.1|6517.2|6507.2|6518.6|6508.6|6517.2|6507.2|2
1626864060000|2021-07-21 10:41:00|6518|6508|6518|6508|6518|6508|6517.1|6507.1|0
1626864070000|2021-07-21 10:41:10|6517.6|6507.6|6516.1|6510.1|6517.6|6510.1|6516.1|6507.6|0
1626864080000|2021-07-21 10:41:20|6516.2|6510.2|6516.1|6510.1|6516.6|6510.6|6516.1|6510.1|0
1626864090000|2021-07-21 10:41:30|6516.2|6510.2|6516.1|6510.1|6518|6510.6|6515.7|6508|0
1626864100000|2021-07-21 10:41:40|6517.6|6507.6|6517.5|6507.5|6517.6|6507.6|6517.5|6507.5|0
1626864110000|2021-07-21 10:41:50|6517.2|6507.2|6518.5|6503.5|6518.5|6507.2|6515.9|6503.5|0
1626864120000|2021-07-21 10:42:00|6516.1|6506.1|6516.1|6506.1|6516.1|6506.1|6516.1|6506.1|0
1626864130000|2021-07-21 10:42:10|6516.6|6506.6|6516.5|6506.5|6516.6|6506.6|6516.5|6506.5|0
1626864140000|2021-07-21 10:42:20|6518.9|6503.9|6515.1|6509.1|6518.9|6509.1|6515.1|6503.9|0
1626864150000|2021-07-21 10:42:30|6516.9|6506.9|6516.6|6506.6|6516.9|6506.9|6516.5|6506.5|0
1626864160000|2021-07-21 10:42:40|6516.5|6506.5|6518.5|6503.5|6518.5|6506.5|6516.5|6503.5|0
1626864170000|2021-07-21 10:42:50|6516.1|6506.1|6516.1|6506.1|6516.1|6506.1|6516.1|6506.1|0
1626864180000|2021-07-21 10:43:00|6518.1|6503.1|6518.1|6503.1|6518.1|6503.1|6518.1|6503.1|0
1626864210000|2021-07-21 10:43:30|6515.8|6505.8|6516.6|6506.6|6516.6|6506.6|6515.8|6505.8|0
1626864220000|2021-07-21 10:43:40|6513.5|6507.5|6512.7|6506.7|6515.6|6507.5|6512.7|6505.6|0
1626864230000|2021-07-21 10:43:50|6514.9|6504.9|6516|6506|6516|6506|6514.9|6504.9|1
1626864240000|2021-07-21 10:44:00|6515.6|6505.6|6515.6|6505.6|6515.6|6505.6|6515.6|6505.6|0
1626864260000|2021-07-21 10:44:20|6514.5|6504.5|6514.5|6504.5|6514.5|6504.5|6514.5|6504.5|0
1626864310000|2021-07-21 10:45:10|6514.6|6504.6|6514.5|6504.5|6514.6|6504.6|6514.5|6504.5|0
1626864340000|2021-07-21 10:45:40|6514.1|6504.1|6514.1|6504.1|6514.1|6504.1|6514.1|6504.1|0
1626864350000|2021-07-21 10:45:50|6514.5|6504.5|6514.5|6504.5|6514.6|6504.6|6514.5|6504.5|0
1626864370000|2021-07-21 10:46:10|6516.9|6506.9|6516.9|6506.9|6516.9|6506.9|6516.9|6506.9|0
1626864420000|2021-07-21 10:47:00|6519.3|6504.3|6519.2|6504.2|6519.3|6504.3|6519.2|6504.2|0
1626864430000|2021-07-21 10:47:10|6518.9|6503.9|6518.9|6503.9|6518.9|6503.9|6518.8|6503.8|0
1626864460000|2021-07-21 10:47:40|6519.3|6504.3|6519.3|6504.3|6519.3|6504.3|6519.3|6504.3|0
1626864470000|2021-07-21 10:47:50|6518.9|6503.9|6515.3|6505.3|6518.9|6505.3|6515.3|6503.9|0
1626864480000|2021-07-21 10:48:00|6514.9|6504.9|6516.4|6501.4|6516.9|6504.9|6514.9|6501.4|0
1626864490000|2021-07-21 10:48:10|6516.5|6501.5|6513.2|6503.2|6516.9|6506.1|6511.7|6501.5|0
1626864530000|2021-07-21 10:48:50|6511.3|6505.3|6511.3|6505.3|6511.3|6505.3|6511.3|6505.3|0
1626864540000|2021-07-21 10:49:00|6511.7|6505.7|6511.1|6505.1|6513.7|6505.7|6511.1|6503.2|0
1626864550000|2021-07-21 10:49:10|6511.2|6505.2|6511.5|6505.5|6511.5|6505.5|6511.2|6505.2|0
1626864560000|2021-07-21 10:49:20|6511.1|6505.1|6511.1|6505.1|6511.1|6505.1|6511.1|6505.1|0
1626864600000|2021-07-21 10:50:00|6511|6505|6510.6|6504.6|6511|6505|6510.6|6504.6|0
1626864620000|2021-07-21 10:50:20|6511.3|6505.3|6511.8|6505.8|6511.8|6505.8|6510.8|6504.8|0
1626864630000|2021-07-21 10:50:30|6512.1|6506.1|6512.5|6506.5|6512.5|6506.5|6512.1|6506.1|1
1626864670000|2021-07-21 10:51:10|6514|6504|6514|6504|6514|6504|6514|6504|0
1626864720000|2021-07-21 10:52:00|6511.9|6505.9|6512.9|6502.9|6512.9|6505.9|6511.9|6502.9|0
1626864760000|2021-07-21 10:52:40|6512.8|6502.8|6512.8|6502.8|6512.8|6502.8|6512.8|6502.8|0
1626864770000|2021-07-21 10:52:50|6510.6|6504.6|6510.1|6504.1|6510.6|6504.6|6510.1|6504.1|0
1626864780000|2021-07-21 10:53:00|6509.1|6503.1|6508.7|6502.7|6509.1|6503.1|6508.7|6502.7|0
1626864830000|2021-07-21 10:53:50|6508.2|6502.2|6508.2|6502.2|6508.2|6502.2|6508.2|6502.2|0
1626864840000|2021-07-21 10:54:00|6508.1|6502.1|6507.7|6501.7|6508.1|6502.1|6507.7|6501.7|0
1626864850000|2021-07-21 10:54:10|6507.6|6501.6|6507.2|6501.2|6507.6|6501.6|6507.2|6501.2|0
1626864860000|2021-07-21 10:54:20|6506.7|6500.7|6506.2|6500.2|6506.7|6500.7|6506.2|6500.2|0
1626864870000|2021-07-21 10:54:30|6506.1|6500.1|6504.6|6498.6|6506.1|6500.1|6504.6|6498.6|1
1626864880000|2021-07-21 10:54:40|6504.2|6498.2|6504.2|6498.2|6504.2|6498.2|6504.2|6498.2|0
1626864900000|2021-07-21 10:55:00|6504.1|6498.1|6503.7|6497.7|6504.1|6498.1|6503.7|6497.7|0
1626864910000|2021-07-21 10:55:10|6503.6|6497.6|6508.6|6498.6|6509|6500.7|6503.2|6497.2|2
1626864920000|2021-07-21 10:55:20|6508.2|6498.2|6508.2|6498.2|6508.2|6498.2|6508.2|6498.2|0
1626864930000|2021-07-21 10:55:30|6508.1|6498.1|6508|6498|6508.1|6498.1|6508|6498|0
1626864940000|2021-07-21 10:55:40|6508.4|6498.4|6505.7|6499.7|6508.4|6500.5|6505.7|6498.4|0
1626864950000|2021-07-21 10:55:50|6505.9|6499.9|6508.6|6502.6|6508.6|6502.6|6505.9|6499.9|0
1626864970000|2021-07-21 10:56:10|6508.7|6502.7|6509.4|6503.4|6509.4|6503.4|6508.6|6502.6|0
1626864980000|2021-07-21 10:56:20|6510.2|6504.2|6510.4|6504.4|6510.4|6504.4|6509.9|6503.9|1
1626864990000|2021-07-21 10:56:30|6510|6504|6510|6504|6510|6504|6510|6504|0
1626865000000|2021-07-21 10:56:40|6510.8|6504.8|6509.9|6503.9|6510.8|6504.8|6509.9|6503.9|0
1626865010000|2021-07-21 10:56:50|6510.3|6504.3|6510.3|6504.3|6510.3|6504.3|6510.3|6504.3|0
1626865020000|2021-07-21 10:57:00|6509.9|6503.9|6509.8|6503.8|6509.9|6503.9|6509.8|6503.8|0
1626865030000|2021-07-21 10:57:10|6509.9|6503.9|6510.8|6504.8|6510.8|6504.8|6509.9|6503.9|0
1626865040000|2021-07-21 10:57:20|6510.3|6504.3|6509.9|6503.9|6510.3|6504.3|6509.9|6503.9|0
1626865080000|2021-07-21 10:58:00|6509.8|6503.8|6510|6504|6513.4|6505.3|6509.8|6502.5|1
1626865090000|2021-07-21 10:58:10|6509.5|6503.5|6509.5|6503.5|6509.5|6503.5|6509|6503|0
1626865110000|2021-07-21 10:58:30|6509|6503|6509|6503|6509|6503|6508.5|6502.5|0
1626865120000|2021-07-21 10:58:40|6510|6504|6514|6504|6514|6504|6510|6502.5|0
1626865130000|2021-07-21 10:58:50|6513.5|6503.5|6513.5|6503.5|6513.5|6503.5|6513.5|6503.5|0
1626865140000|2021-07-21 10:59:00|6513.4|6503.4|6513.5|6503.5|6513.5|6503.5|6513.4|6503.4|0
1626865150000|2021-07-21 10:59:10|6510.4|6504.4|6509.6|6503.6|6510.4|6504.4|6509.5|6503.5|0
1626865170000|2021-07-21 10:59:30|6510|6504|6509.4|6503.4|6513.4|6505|6509.4|6503.4|0
1626865190000|2021-07-21 10:59:50|6508.5|6502.5|6508|6502|6508.5|6502.5|6508|6502|4
1626865200000|2021-07-21 11:00:00|6508.4|6502.4|6504.1|6498.1|6510|6502.5|6503.5|6497.5|3
1626865210000|2021-07-21 11:00:10|6504.6|6498.6|6506.1|6500.1|6506.1|6500.1|6504.6|6498.6|0
1626865220000|2021-07-21 11:00:20|6506.6|6500.6|6506.6|6500.6|6506.7|6500.7|6506.1|6500.1|0
1626865230000|2021-07-21 11:00:30|6506.7|6500.7|6505|6499|6507.1|6501.1|6505|6499|2
1626865240000|2021-07-21 11:00:40|6504.1|6498.1|6506.9|6496.9|6510.4|6498.3|6504.1|6495.4|5
1626865260000|2021-07-21 11:01:00|6504.9|6498.9|6508.8|6498.8|6508.8|6499.9|6504.4|6497.8|0
1626865270000|2021-07-21 11:01:10|6508.4|6498.4|6506.9|6500.9|6508.9|6500.9|6506.9|6498.4|0
1626865280000|2021-07-21 11:01:20|6512.4|6497.4|6510.1|6504.1|6512.4|6504.2|6506.7|6497.4|5
1626865290000|2021-07-21 11:01:30|6510.2|6504.2|6510.6|6504.6|6510.6|6504.6|6510.2|6504.2|0
1626865300000|2021-07-21 11:01:40|6510.2|6504.2|6509.2|6503.2|6510.6|6504.6|6509.2|6503.2|1
1626865310000|2021-07-21 11:01:50|6509.1|6503.1|6507|6497|6509.2|6503.2|6505.6|6497|3
1626865320000|2021-07-21 11:02:00|6506.9|6496.9|6507|6497|6507|6498.8|6504.6|6496.9|0
1626865330000|2021-07-21 11:02:10|6507.4|6497.4|6507.5|6497.5|6507.9|6497.9|6507|6497|0
1626865340000|2021-07-21 11:02:20|6505.6|6499.6|6506|6500|6506.1|6500.1|6505.6|6499.6|0
1626865350000|2021-07-21 11:02:30|6507.9|6497.9|6507.5|6497.5|6507.9|6497.9|6507.4|6497.4|0
1626865360000|2021-07-21 11:02:40|6507|6497|6506.9|6496.9|6507|6497|6506.9|6496.9|0
1626865370000|2021-07-21 11:02:50|6506.8|6496.8|6504.8|6494.8|6508.3|6497.5|6502.4|6493.3|0
1626865380000|2021-07-21 11:03:00|6507.3|6492.3|6504.8|6494.8|6507.3|6495.3|6504.8|6492.3|0
1626865390000|2021-07-21 11:03:10|6505.8|6495.8|6506.8|6496.8|6508.4|6497.3|6505.6|6492|0
1626865400000|2021-07-21 11:03:20|6509.4|6494.4|6506.3|6496.3|6509.4|6497|6506.3|6494.4|0
1626865410000|2021-07-21 11:03:30|6506.4|6496.4|6506.9|6496.9|6509.4|6497.3|6506.4|6494.4|0
1626865420000|2021-07-21 11:03:40|6507.5|6497.5|6507.4|6497.4|6507.6|6499.6|6505.6|6497.4|0
1626865430000|2021-07-21 11:03:50|6505.6|6499.6|6506|6500|6506.4|6500.4|6505.6|6499.6|0
1626865470000|2021-07-21 11:04:30|6507|6501|6511.4|6496.4|6511.4|6502|6506.9|6496.4|2
1626865490000|2021-07-21 11:04:50|6509|6499|6509.5|6499.5|6509.5|6499.5|6509|6499|0
1626865500000|2021-07-21 11:05:00|6509.4|6499.4|6508.4|6502.4|6509.4|6502.4|6507.6|6499.4|2
1626865550000|2021-07-21 11:05:50|6508.9|6502.9|6508.4|6502.4|6508.9|6502.9|6508.4|6502.4|0
1626865560000|2021-07-21 11:06:00|6508.2|6502.2|6508.2|6502.2|6508.2|6502.2|6508.2|6502.2|0
1626865600000|2021-07-21 11:06:40|6508.1|6502.1|6508.1|6502.1|6508.1|6502.1|6508.1|6502.1|0
1626865620000|2021-07-21 11:07:00|6507.6|6501.6|6506.1|6500.1|6507.6|6501.6|6506.1|6500.1|0
1626865630000|2021-07-21 11:07:10|6506.6|6500.6|6506.6|6500.6|6507.1|6501.1|6506.1|6500.1|0
1626865660000|2021-07-21 11:07:40|6506.5|6500.5|6505.9|6499.9|6506.6|6500.6|6505.9|6499.9|0
1626865670000|2021-07-21 11:07:50|6505.1|6499.1|6505.1|6499.1|6505.1|6499.1|6505.1|6499.1|0
1626865680000|2021-07-21 11:08:00|6504.6|6498.6|6503.1|6497.1|6504.6|6498.6|6503.1|6497.1|0
1626865700000|2021-07-21 11:08:20|6503.6|6497.6|6503.6|6497.6|6503.6|6497.6|6503.6|6497.6|0
1626865710000|2021-07-21 11:08:30|6503.5|6497.5|6503.1|6497.1|6503.5|6497.5|6503.1|6497.1|0
1626865730000|2021-07-21 11:08:50|6503.6|6497.6|6505.3|6495.3|6505.3|6497.6|6503.1|6495.3|1
1626865760000|2021-07-21 11:09:20|6503.4|6497.4|6503.4|6497.4|6503.4|6497.4|6503.4|6497.4|0
1626865790000|2021-07-21 11:09:50|6503.5|6497.5|6503.8|6497.8|6503.8|6497.8|6503.5|6497.5|0
1626865800000|2021-07-21 11:10:00|6503.4|6497.4|6503.4|6497.4|6503.9|6497.9|6503.4|6497.4|0
1626865810000|2021-07-21 11:10:10|6503.5|6497.5|6503.4|6497.4|6505.3|6497.9|6503.4|6495.3|4
1626865820000|2021-07-21 11:10:20|6505.3|6495.3|6505.3|6495.3|6505.3|6495.3|6505.3|6495.3|0
1626865830000|2021-07-21 11:10:30|6503.2|6497.2|6503.2|6497.2|6503.2|6497.2|6503.2|6497.2|0
1626865840000|2021-07-21 11:10:40|6506.6|6491.6|6500.2|6494.2|6506.6|6494.5|6499.8|6491.6|1
1626865850000|2021-07-21 11:10:50|6499.8|6493.8|6501.2|6495.2|6502.6|6495.2|6499.8|6491.7|1
1626865860000|2021-07-21 11:11:00|6502.2|6492.2|6502.3|6492.3|6502.3|6492.3|6501.8|6491.8|0
1626865870000|2021-07-21 11:11:10|6501.2|6495.2|6501|6495|6503.7|6495.5|6501|6493.7|0
1626865880000|2021-07-21 11:11:20|6501.5|6495.5|6500.6|6494.6|6501.5|6495.5|6500.6|6494.6|0
1626865890000|2021-07-21 11:11:30|6500.5|6494.5|6500.2|6494.2|6500.5|6494.5|6500.1|6494.1|0
1626865900000|2021-07-21 11:11:40|6501|6495|6501.8|6495.8|6503.7|6495.8|6501|6493.7|1
1626865910000|2021-07-21 11:11:50|6502.2|6496.2|6502.2|6496.2|6502.2|6496.2|6502.2|6496.2|0
1626865920000|2021-07-21 11:12:00|6504.3|6494.3|6504.3|6494.3|6504.3|6494.3|6504.3|6494.3|0
1626865930000|2021-07-21 11:12:10|6503.9|6493.9|6503.9|6493.9|6503.9|6493.9|6503.9|6493.9|0
1626865970000|2021-07-21 11:12:50|6504.3|6494.3|6503.8|6497.8|6504.3|6497.8|6503.8|6494.3|0
1626866000000|2021-07-21 11:13:20|6505.9|6495.9|6505.9|6495.9|6505.9|6495.9|6505.9|6495.9|0
1626866010000|2021-07-21 11:13:30|6504.4|6498.4|6505.9|6495.9|6505.9|6498.4|6504.4|6495.9|0
1626866020000|2021-07-21 11:13:40|6503.8|6497.8|6503.8|6497.8|6503.8|6497.8|6503.8|6497.8|0
1626866030000|2021-07-21 11:13:50|6505.9|6495.9|6507.5|6501.5|6508.1|6502.1|6505.9|6495.9|2
1626866040000|2021-07-21 11:14:00|6508|6502|6505.8|6499.8|6508|6502|6505.8|6499.8|1
1626866050000|2021-07-21 11:14:10|6506.3|6500.3|6506.3|6500.3|6506.3|6500.3|6506.3|6500.3|0
1626866060000|2021-07-21 11:14:20|6505.8|6499.8|6505.8|6499.8|6505.8|6499.8|6505.8|6499.8|0
1626866070000|2021-07-21 11:14:30|6506.2|6500.2|6506.2|6500.2|6506.2|6500.2|6506.2|6500.2|0
1626866090000|2021-07-21 11:14:50|6508.2|6502.2|6507.5|6501.5|6509.1|6503.1|6507.1|6501.1|6
1626866100000|2021-07-21 11:15:00|6507.6|6501.6|6507.6|6501.6|6507.6|6501.6|6507.6|6501.6|0
1626866120000|2021-07-21 11:15:20|6507.1|6501.1|6506.6|6500.6|6507.2|6501.2|6506.6|6500.6|0
1626866150000|2021-07-21 11:15:50|6506.4|6500.4|6507|6501|6507|6501|6506.4|6500.4|1
1626866170000|2021-07-21 11:16:10|6506.2|6500.2|6506.2|6500.2|6506.2|6500.2|6506.2|6500.2|0
1626866220000|2021-07-21 11:17:00|6505.8|6499.8|6505.8|6499.8|6505.8|6499.8|6505.8|6499.8|0
1626866230000|2021-07-21 11:17:10|6506.2|6500.2|6506.2|6500.2|6506.2|6500.2|6506.2|6500.2|0
1626866260000|2021-07-21 11:17:40|6506.6|6500.6|6506.7|6500.7|6507.1|6501.1|6506.6|6500.6|0
1626866270000|2021-07-21 11:17:50|6507.1|6501.1|6507.1|6501.1|6507.1|6501.1|6507.1|6501.1|0
1626866290000|2021-07-21 11:18:10|6507|6501|6506.6|6500.6|6507|6501|6506.6|6500.6|0
1626866300000|2021-07-21 11:18:20|6507|6501|6507|6501|6507|6501|6507|6501|0
1626866320000|2021-07-21 11:18:40|6506.6|6500.6|6506.2|6500.2|6506.6|6500.6|6505.8|6499.8|0
1626866330000|2021-07-21 11:18:50|6505.8|6499.8|6505.8|6499.8|6505.8|6499.8|6505.7|6499.7|0
1626866340000|2021-07-21 11:19:00|6505.7|6499.7|6505.8|6499.8|6505.8|6499.8|6505.7|6499.7|0
1626866350000|2021-07-21 11:19:10|6505.9|6499.9|6507.1|6501.1|6507.1|6501.1|6505.9|6499.9|0
1626866380000|2021-07-21 11:19:40|6507.5|6501.5|6507.1|6501.1|6507.5|6501.5|6507.1|6501.1|0
1626866400000|2021-07-21 11:20:00|6507.5|6501.5|6507.5|6501.5|6507.5|6501.5|6507.5|6501.5|0
1626866410000|2021-07-21 11:20:10|6507|6501|6507.1|6501.1|6507.1|6501.1|6507|6501|0
1626866420000|2021-07-21 11:20:20|6507|6501|6506.7|6500.7|6507.1|6501.1|6505.9|6499.9|1
1626866430000|2021-07-21 11:20:30|6507.1|6501.1|6507.1|6501.1|6507.1|6501.1|6507.1|6501.1|0
1626866460000|2021-07-21 11:21:00|6507.5|6501.5|6507.1|6501.1|6507.5|6501.5|6507.1|6501.1|0
1626866470000|2021-07-21 11:21:10|6508.1|6502.1|6507.6|6501.6|6508.1|6502.1|6507.6|6501.6|0
1626866480000|2021-07-21 11:21:20|||||||||5
1626866490000|2021-07-21 11:21:30|6508|6502|6507.5|6501.5|6508|6502|6507.1|6501.1|1
1626866500000|2021-07-21 11:21:40|6507.6|6501.6|6507.1|6501.1|6508|6502|6507.1|6501.1|0
1626866510000|2021-07-21 11:21:50|6506.7|6500.7|6506.6|6500.6|6506.7|6500.7|6506.6|6500.6|0
1626866520000|2021-07-21 11:22:00|6508.5|6498.5|6506.6|6496.6|6508.5|6499.2|6505.2|6496.6|0
1626866530000|2021-07-21 11:22:10|6505.2|6499.2|6507.1|6501.1|6508.1|6501.1|6505.2|6496.7|0
1626866540000|2021-07-21 11:22:20|6507.5|6501.5|6512.1|6502.1|6512.1|6502.5|6507.5|6501.5|1
1626866550000|2021-07-21 11:22:30|6511.7|6501.7|6509.3|6499.3|6513.6|6501.7|6509.3|6497.8|0
1626866560000|2021-07-21 11:22:40|6509.4|6499.4|6508.2|6498.2|6509.4|6499.4|6506.9|6496.9|0
1626866570000|2021-07-21 11:22:50|6508.1|6498.1|6511.2|6496.2|6511.2|6498.8|6504.8|6494.2|0
1626866580000|2021-07-21 11:23:00|6508.8|6498.8|6509.3|6499.3|6509.3|6499.3|6508.8|6498.8|0
1626866590000|2021-07-21 11:23:10|6510.2|6500.2|6509.6|6499.6|6512.2|6502.8|6508.2|6495.8|0
1626866600000|2021-07-21 11:23:20|6511.6|6496.6|6508.7|6498.7|6511.6|6498.7|6507.7|6496.6|0
1626866610000|2021-07-21 11:23:30|6508.3|6498.3|6509.2|6499.2|6510.1|6500.1|6508.3|6498.3|0
1626866620000|2021-07-21 11:23:40|6509.7|6499.7|6507.8|6497.8|6509.7|6501.8|6507.4|6497.8|0
1626866630000|2021-07-21 11:23:50|6508|6498|6508.2|6498.2|6511.2|6498.8|6508|6495.8|0
1626866640000|2021-07-21 11:24:00|6508.3|6498.3|6506.7|6496.7|6508.3|6498.3|6506.7|6496.7|0
1626866650000|2021-07-21 11:24:10|6506.8|6496.8|6506.7|6496.7|6507.3|6497.3|6506.7|6496.7|0
1626866660000|2021-07-21 11:24:20|6506.8|6496.8|6507.2|6497.2|6507.2|6497.2|6506.8|6496.8|0
1626866670000|2021-07-21 11:24:30|6507.7|6497.7|6508.1|6498.1|6508.1|6498.1|6507.7|6497.7|0
1626866680000|2021-07-21 11:24:40|6506.5|6500.5|6507.5|6501.5|6508.4|6502.4|6506.5|6500.5|1
1626866690000|2021-07-21 11:24:50|6508.4|6502.4|6507.4|6501.4|6508.8|6502.8|6507.4|6501.4|0
1626866720000|2021-07-21 11:25:20|6507|6501|6506.5|6500.5|6507|6501|6506.5|6500.5|1
1626866730000|2021-07-21 11:25:30|6507|6501|6506.5|6500.5|6507|6501|6506.5|6500.5|0
1626866740000|2021-07-21 11:25:40|6507|6501|6507|6501|6507|6501|6507|6501|0
1626866750000|2021-07-21 11:25:50|6507.5|6501.5|6508.4|6502.4|6508.4|6502.4|6507.5|6501.5|0
1626866760000|2021-07-21 11:26:00|6508.3|6502.3|6508.9|6502.9|6509.4|6503.4|6507.5|6501.5|0
1626866790000|2021-07-21 11:26:30|6508.8|6502.8|6508.4|6502.4|6508.8|6502.8|6508.4|6502.4|0
1626866810000|2021-07-21 11:26:50|6507.9|6501.9|6507.5|6501.5|6508.4|6502.4|6507.5|6501.5|0
1626866820000|2021-07-21 11:27:00|6507|6501|6507|6501|6507|6501|6506.9|6500.9|0
1626866830000|2021-07-21 11:27:10|6506.9|6500.9|6507|6501|6507|6501|6506.9|6500.9|1
1626866840000|2021-07-21 11:27:20|6506.5|6500.5|6506.6|6500.6|6506.6|6500.6|6506.5|6500.5|0
1626866850000|2021-07-21 11:27:30|6507|6501|6506.6|6500.6|6507|6501|6505.6|6499.6|1
1626866860000|2021-07-21 11:27:40|6505.8|6499.8|6505.6|6499.6|6506.6|6500.6|6505.6|6499.6|0
1626866890000|2021-07-21 11:28:10|||||||||3
1626866900000|2021-07-21 11:28:20|||||||||2
1626866910000|2021-07-21 11:28:30|||||||||3
1626866930000|2021-07-21 11:28:50|||||||||2
1626866940000|2021-07-21 11:29:00|||||||||2
1626866950000|2021-07-21 11:29:10|6505.8|6499.8|6506.6|6500.6|6506.6|6500.6|6505.8|6499.8|0
1626866960000|2021-07-21 11:29:20|6507.9|6501.9|6506.6|6500.6|6507.9|6501.9|6506.6|6500.6|0
1626866970000|2021-07-21 11:29:30|6506.7|6500.7|6512.3|6502.3|6512.3|6502.3|6505.9|6499.9|1
1626866980000|2021-07-21 11:29:40|6510.9|6504.9|6510.9|6504.9|6512.8|6504.9|6509.7|6502.3|0
1626867000000|2021-07-21 11:30:00|6510.8|6504.8|6510.2|6504.2|6512.3|6504.8|6510.2|6502.3|0
1626867020000|2021-07-21 11:30:20|6510.1|6504.1|6509.3|6503.3|6510.1|6504.1|6509.2|6503.2|0
1626867030000|2021-07-21 11:30:30|6509.7|6503.7|6509.7|6503.7|6509.7|6503.7|6509.3|6503.3|0
1626867040000|2021-07-21 11:30:40|6509.3|6503.3|6509.3|6503.3|6509.3|6503.3|6509.3|6503.3|0
1626867050000|2021-07-21 11:30:50|6509.2|6503.2|6509.3|6499.3|6509.3|6503.2|6506.8|6499.3|0
1626867070000|2021-07-21 11:31:10|6507|6501|6506.2|6500.2|6507|6501|6506.2|6500.2|0
1626867080000|2021-07-21 11:31:20|6505.8|6499.8|6505.8|6499.8|6506.2|6500.2|6505.8|6499.8|0
1626867100000|2021-07-21 11:31:40|6506.2|6500.2|6506.3|6500.3|6506.3|6500.3|6506.2|6500.2|0
1626867110000|2021-07-21 11:31:50|6506.2|6500.2|6506.7|6500.7|6506.7|6500.7|6506.2|6500.2|1
1626867120000|2021-07-21 11:32:00|6507.5|6501.5|6508|6502|6508|6502|6507.5|6501.5|2
1626867130000|2021-07-21 11:32:10|6507.9|6501.9|6507.5|6501.5|6507.9|6501.9|6507|6501|2
1626867150000|2021-07-21 11:32:30|6507.4|6501.4|6507|6501|6507.4|6501.4|6507|6501|0
1626867160000|2021-07-21 11:32:40|6507.5|6501.5|6507.5|6501.5|6507.5|6501.5|6507.5|6501.5|0
1626867170000|2021-07-21 11:32:50|6507.4|6501.4|6507.4|6501.4|6507.4|6501.4|6507.4|6501.4|0
1626867180000|2021-07-21 11:33:00|6507|6501|6507.5|6501.5|6507.5|6501.5|6507|6501|0
1626867190000|2021-07-21 11:33:10|6507|6501|6507.5|6501.5|6507.5|6501.5|6507|6501|0
1626867210000|2021-07-21 11:33:30|6507.4|6501.4|6506.6|6500.6|6507.4|6501.4|6506.6|6500.6|0
1626867220000|2021-07-21 11:33:40|6506.5|6500.5|6506.6|6500.6|6506.6|6500.6|6506.5|6500.5|0
1626867230000|2021-07-21 11:33:50|6507|6501|6507|6501|6507|6501|6507|6501|0
1626867240000|2021-07-21 11:34:00|6506.6|6500.6|6506.6|6500.6|6506.6|6500.6|6506.6|6500.6|0
1626867250000|2021-07-21 11:34:10|6506.2|6500.2|6506.1|6500.1|6506.6|6500.6|6506.1|6500.1|0
1626867260000|2021-07-21 11:34:20|6505.7|6499.7|6505.2|6499.2|6505.7|6499.7|6505.2|6499.2|0
1626867280000|2021-07-21 11:34:40|6505.7|6499.7|6505.7|6499.7|6505.7|6499.7|6505.7|6499.7|0
1626867290000|2021-07-21 11:34:50|6505.2|6499.2|6505.6|6499.6|6505.7|6499.7|6505.2|6499.2|0
1626867320000|2021-07-21 11:35:20|6505.2|6499.2|6505.2|6499.2|6505.2|6499.2|6505.2|6499.2|0
1626867370000|2021-07-21 11:36:10|6505.1|6499.1|6504.7|6498.7|6505.1|6499.1|6504.7|6498.7|0
1626867380000|2021-07-21 11:36:20|6504.6|6498.6|6504.1|6498.1|6504.6|6498.6|6503.6|6497.6|0
1626867390000|2021-07-21 11:36:30|6504.7|6498.7|6504.6|6498.6|6504.7|6498.7|6504.6|6498.6|0
1626867400000|2021-07-21 11:36:40|6504.2|6498.2|6504.7|6498.7|6505.1|6499.1|6504.2|6498.2|0
1626867410000|2021-07-21 11:36:50|6505.1|6499.1|6504.7|6498.7|6505.1|6499.1|6504.7|6498.7|0
1626867420000|2021-07-21 11:37:00|6505.1|6499.1|6505.1|6499.1|6505.1|6499.1|6505.1|6499.1|0
1626867430000|2021-07-21 11:37:10|6504.7|6498.7|6506.6|6500.6|6506.6|6500.6|6504.7|6498.7|0
1626867440000|2021-07-21 11:37:20|6506|6500|6506|6500|6506|6500|6506|6500|0
1626867450000|2021-07-21 11:37:30|6506.5|6500.5|6506.5|6500.5|6506.5|6500.5|6506.5|6500.5|0
1626867460000|2021-07-21 11:37:40|6506|6500|6506|6500|6506|6500|6506|6500|0
1626867470000|2021-07-21 11:37:50|6506.1|6500.1|6505.5|6499.5|6506.5|6500.5|6505.5|6499.5|0
1626867480000|2021-07-21 11:38:00|6506|6500|6505.5|6499.5|6506|6500|6505.5|6499.5|0
1626867490000|2021-07-21 11:38:10|6504.7|6498.7|6504.7|6498.7|6504.7|6498.7|6504.7|6498.7|0
1626867520000|2021-07-21 11:38:40|6504.6|6498.6|6505.6|6499.6|6506|6500|6504.6|6498.6|0
1626867530000|2021-07-21 11:38:50|6505.5|6499.5|6504|6498|6505.5|6499.5|6504|6498|0
1626867540000|2021-07-21 11:39:00|6503.5|6497.5|6502.6|6496.6|6504.5|6498.5|6502.5|6496.5|1
1626867550000|2021-07-21 11:39:10|6503|6497|6503.5|6497.5|6505.6|6497.7|6502.7|6495.2|0
1626867560000|2021-07-21 11:39:20|6506|6496|6503.8|6497.8|6506|6498|6503.5|6495.6|0
1626867570000|2021-07-21 11:39:30|6506.2|6496.2|6506.5|6500.5|6507|6501|6504.1|6496.2|0
1626867590000|2021-07-21 11:39:50|6507|6501|6506.5|6500.5|6507|6501|6506.5|6500.5|0
1626867600000|2021-07-21 11:40:00|6506.1|6500.1|6506.1|6500.1|6506.1|6500.1|6506.1|6500.1|0
1626867610000|2021-07-21 11:40:10|6506.5|6500.5|6506.5|6500.5|6506.5|6500.5|6506.5|6500.5|0
1626867620000|2021-07-21 11:40:20|6505.9|6499.9|6506|6500|6506|6500|6505.9|6499.9|0
1626867640000|2021-07-21 11:40:40|6506.5|6500.5|6506|6500|6506.5|6500.5|6506|6500|0
1626867650000|2021-07-21 11:40:50|6506.4|6500.4|6506.4|6500.4|6506.4|6500.4|6506.4|6500.4|0
1626867660000|2021-07-21 11:41:00|6506.5|6500.5|6506.5|6500.5|6506.5|6500.5|6506.5|6500.5|0
1626867670000|2021-07-21 11:41:10|6506.4|6500.4|6506|6500|6506.4|6500.4|6505.6|6499.6|0
1626867690000|2021-07-21 11:41:30|6506.4|6500.4|6506|6500|6506.4|6500.4|6506|6500|0
1626867700000|2021-07-21 11:41:40|6506.4|6500.4|6506.4|6500.4|6506.4|6500.4|6506|6500|0
1626867720000|2021-07-21 11:42:00|6506|6500|6506|6500|6506|6500|6505.9|6499.9|0
1626867730000|2021-07-21 11:42:10|6506.4|6500.4|6506|6500|6506.5|6500.5|6506|6500|0
1626867740000|2021-07-21 11:42:20|6506.4|6500.4|6506.5|6500.5|6507.5|6501.5|6506|6500|0
1626867750000|2021-07-21 11:42:30|6506.9|6500.9|6507.4|6501.4|6507.9|6501.9|6506.9|6500.9|9
1626867780000|2021-07-21 11:43:00|6507.8|6501.8|6507.4|6501.4|6507.8|6501.8|6507.4|6501.4|1
1626867790000|2021-07-21 11:43:10|6507.8|6501.8|6507.4|6501.4|6507.8|6501.8|6507.4|6501.4|0
1626867810000|2021-07-21 11:43:30|6507.5|6501.5|6507.4|6501.4|6507.9|6501.9|6507.4|6501.4|0
1626867820000|2021-07-21 11:43:40|6507.5|6501.5|6507.5|6501.5|6507.9|6501.9|6507.4|6501.4|1
1626867830000|2021-07-21 11:43:50|6508|6502|6506.5|6500.5|6508|6502|6506.5|6500.5|1
1626867840000|2021-07-21 11:44:00|6506|6500|6506|6500|6506.5|6500.5|6506|6500|0
1626867860000|2021-07-21 11:44:20|6506.1|6500.1|6506|6500|6506.5|6500.5|6506|6500|0
1626867870000|2021-07-21 11:44:30|6506.5|6500.5|6506.5|6500.5|6506.9|6500.9|6506.5|6500.5|0
1626867880000|2021-07-21 11:44:40|6507|6501|6506|6500|6507.4|6501.4|6506|6500|1
1626867900000|2021-07-21 11:45:00|6505.9|6499.9|6512.7|6506.7|6515|6508.1|6505.6|6499.6|3
1626867910000|2021-07-21 11:45:10|6512.6|6506.6|6512.6|6506.6|6512.6|6506.6|6512.6|6506.6|0
1626867930000|2021-07-21 11:45:30|6512.5|6506.5|6511|6505|6512.5|6506.5|6511|6505|0
1626867940000|2021-07-21 11:45:40|6513.2|6503.2|6513.2|6503.2|6513.2|6503.2|6513.2|6503.2|2
1626868000000|2021-07-21 11:46:40|6513.6|6503.6|6510.7|6504.7|6513.6|6504.7|6510.6|6503.6|0
1626868010000|2021-07-21 11:46:50|6510.6|6504.6|6510.1|6504.1|6510.6|6504.6|6510.1|6504.1|0
1626868040000|2021-07-21 11:47:20|6510.5|6504.5|6510.5|6504.5|6510.5|6504.5|6510.5|6504.5|0
1626868050000|2021-07-21 11:47:30|6510.1|6504.1|6509.7|6503.7|6510.1|6504.1|6509.7|6503.7|0
1626868080000|2021-07-21 11:48:00|6509.5|6503.5|6509|6503|6509.5|6503.5|6509|6503|0
1626868110000|2021-07-21 11:48:30|6507.7|6501.7|6507.7|6501.7|6507.7|6501.7|6507.7|6501.7|0
1626868120000|2021-07-21 11:48:40|6508.5|6502.5|6508|6502|6508.9|6502.9|6508|6502|0
1626868140000|2021-07-21 11:49:00|6507.9|6501.9|6506.3|6500.3|6507.9|6501.9|6506|6500|0
1626868150000|2021-07-21 11:49:10|6505.4|6499.4|6502.6|6496.6|6505.4|6499.4|6502.6|6496.6|4
1626868170000|2021-07-21 11:49:30|6502.5|6496.5|6502.6|6496.6|6502.6|6496.6|6502.5|6496.5|0
1626868180000|2021-07-21 11:49:40|6504.1|6498.1|6504.5|6498.5|6504.5|6498.5|6504.1|6498.1|1
1626868200000|2021-07-21 11:50:00|6504.6|6498.6|6504.6|6498.6|6504.7|6498.7|6504.1|6498.1|1
1626868210000|2021-07-21 11:50:10|6504.7|6498.7|6502.7|6496.7|6506.5|6500.5|6502.7|6496.7|3
1626868220000|2021-07-21 11:50:20|6503.1|6497.1|6503.1|6497.1|6503.1|6497.1|6502|6496|0
1626868230000|2021-07-21 11:50:30|6503.9|6497.9|6504.7|6498.7|6506.9|6500.9|6503.5|6497.5|1
1626868240000|2021-07-21 11:50:40|6504.6|6498.6|6504.6|6498.6|6504.6|6498.6|6504.5|6498.5|0
1626868250000|2021-07-21 11:50:50|6505|6499|6505|6499|6505|6499|6504.9|6498.9|0
1626868260000|2021-07-21 11:51:00|6504.8|6498.8|6503.4|6497.4|6505|6499|6502.4|6496.4|0
1626868270000|2021-07-21 11:51:10|6503.3|6497.3|6500.4|6494.4|6503.8|6497.8|6500|6494|0
1626868280000|2021-07-21 11:51:20|6500.6|6494.6|6503.9|6497.9|6507.3|6501.3|6500.6|6494.6|0
1626868290000|2021-07-21 11:51:30|6503.5|6497.5|6504.4|6498.4|6504.5|6498.5|6503.5|6497.5|0
1626868300000|2021-07-21 11:51:40|6504.9|6498.9|6505.7|6499.7|6505.7|6499.7|6503.5|6497.5|3
1626868310000|2021-07-21 11:51:50|6505.8|6499.8|6505.9|6499.9|6506.1|6500.1|6505.3|6499.3|4
1626868320000|2021-07-21 11:52:00|6506.4|6500.4|6506.4|6500.4|6507.2|6501.2|6506.4|6500.4|0
1626868350000|2021-07-21 11:52:30|6506.2|6500.2|6506.2|6500.2|6506.2|6500.2|6506.2|6500.2|1
1626868360000|2021-07-21 11:52:40|6506.1|6500.1|6505.6|6499.6|6506.1|6500.1|6505.6|6499.6|0
1626868370000|2021-07-21 11:52:50|6505.7|6499.7|6505.7|6499.7|6505.7|6499.7|6505.6|6499.6|0
1626868420000|2021-07-21 11:53:40|6505.3|6499.3|6505.3|6499.3|6505.3|6499.3|6505.2|6499.2|0
1626868450000|2021-07-21 11:54:10|6507.5|6497.5|6506.1|6500.1|6507.5|6500.1|6505.3|6497.5|0
1626868460000|2021-07-21 11:54:20|6505.4|6499.4|6505.3|6499.3|6505.4|6499.4|6505.3|6499.3|0
1626868470000|2021-07-21 11:54:30|6505.8|6499.8|6507.2|6497.2|6507.2|6499.8|6505.8|6497.2|0
1626868480000|2021-07-21 11:54:40|6505.3|6499.3|6505.3|6499.3|6505.3|6499.3|6505.3|6499.3|0
1626868520000|2021-07-21 11:55:20|6505.2|6499.2|6505.2|6499.2|6505.2|6499.2|6505.2|6499.2|0
1626868530000|2021-07-21 11:55:30|6505.3|6499.3|6502.6|6496.6|6505.3|6499.3|6502.1|6496.1|0
1626868540000|2021-07-21 11:55:40|6503.1|6497.1|6503.1|6497.1|6503.1|6497.1|6502.6|6496.6|0
1626868550000|2021-07-21 11:55:50|6505.6|6495.6|6505.2|6495.2|6506|6496|6505.2|6495.2|0
1626868570000|2021-07-21 11:56:10|6505.1|6495.1|6504.2|6494.2|6505.1|6495.1|6504.2|6494.2|0
1626868580000|2021-07-21 11:56:20|6501.7|6495.7|6499.2|6493.2|6504.2|6495.7|6499.2|6492.8|0
1626868590000|2021-07-21 11:56:30|6499.3|6493.3|6499.7|6493.7|6499.7|6493.7|6499.3|6493.3|0
1626868600000|2021-07-21 11:56:40|6499.6|6493.6|6498.6|6492.6|6499.6|6493.6|6498.6|6492.6|0
1626868610000|2021-07-21 11:56:50|6498.7|6492.7|6501.1|6495.1|6501.1|6495.1|6498.7|6492.7|0
1626868620000|2021-07-21 11:57:00|6499.1|6493.1|6498.5|6492.5|6499.1|6493.1|6498.5|6492.5|0
1626868630000|2021-07-21 11:57:10|6498.3|6492.3|6497.9|6491.9|6498.3|6492.3|6497.9|6491.9|0
1626868640000|2021-07-21 11:57:20|6496.9|6490.9|6496.9|6490.9|6496.9|6490.9|6496.9|6490.9|0
1626868650000|2021-07-21 11:57:30|6496.6|6490.6|6495.1|6489.1|6496.6|6490.6|6494.9|6488.9|1
1626868660000|2021-07-21 11:57:40|6495.2|6489.2|6495.2|6489.2|6495.2|6489.2|6495.2|6489.2|0
1626868670000|2021-07-21 11:57:50|6495.1|6489.1|6496.2|6490.2|6496.2|6490.2|6495.1|6489.1|0
1626868680000|2021-07-21 11:58:00|6495.7|6489.7|6495.7|6489.7|6495.7|6489.7|6495.2|6489.2|0
1626868690000|2021-07-21 11:58:10|6497.3|6491.3|6498.3|6492.3|6499.8|6492.3|6497.3|6489.8|32
1626868700000|2021-07-21 11:58:20|6500.2|6490.2|6498.7|6492.7|6500.6|6492.7|6498.7|6490.2|0
1626868710000|2021-07-21 11:58:30|6499.1|6493.1|6499.1|6493.1|6499.1|6493.1|6499.1|6493.1|0
1626868720000|2021-07-21 11:58:40|6498.1|6492.1|6497.3|6491.3|6498.1|6492.1|6496.8|6490.8|0
1626868730000|2021-07-21 11:58:50|6497.7|6491.7|6497.6|6491.6|6497.7|6491.7|6497.2|6491.2|0
1626868740000|2021-07-21 11:59:00|6497.1|6491.1|6497.6|6491.6|6497.6|6491.6|6497.1|6491.1|0
1626868750000|2021-07-21 11:59:10|6497|6491|6495.6|6489.6|6497|6491|6495.5|6489.5|0
1626868760000|2021-07-21 11:59:20|6495.5|6489.5|6495.6|6489.6|6495.6|6489.6|6495.5|6489.5|0
1626868790000|2021-07-21 11:59:50|6496|6490|6496.1|6490.1|6496.1|6490.1|6496|6490|0
1626868800000|2021-07-21 12:00:00|6495.5|6489.5|6495.6|6489.6|6496|6490|6495.5|6489.5|0
1626868810000|2021-07-21 12:00:10|6495.2|6489.2|6495.6|6489.6|6495.6|6489.6|6495.2|6489.2|1
1626868820000|2021-07-21 12:00:20|6495.5|6489.5|6496.1|6490.1|6496.1|6490.1|6495.5|6489.5|2
1626868840000|2021-07-21 12:00:40|6496|6490|6496.1|6490.1|6496.1|6490.1|6495.6|6489.6|0
1626868850000|2021-07-21 12:00:50|6495.6|6489.6|6496.1|6490.1|6496.1|6490.1|6495.6|6489.6|0
1626868860000|2021-07-21 12:01:00|6495.6|6489.6|6495.2|6489.2|6496.1|6490.1|6495.2|6489.2|0
1626868890000|2021-07-21 12:01:30|6494.7|6488.7|6495.2|6489.2|6495.2|6489.2|6494.7|6488.7|0
1626868900000|2021-07-21 12:01:40|6495|6489|6494.6|6488.6|6495|6489|6494.6|6488.6|0
1626868910000|2021-07-21 12:01:50|6494.7|6488.7|6495.2|6489.2|6495.2|6489.2|6494.7|6488.7|1
1626868940000|2021-07-21 12:02:20|6495.7|6489.7|6495.7|6489.7|6495.7|6489.7|6495.7|6489.7|0
1626868970000|2021-07-21 12:02:50|6495.6|6489.6|6495.6|6489.6|6495.6|6489.6|6495.1|6489.1|0
1626868980000|2021-07-21 12:03:00|6495.1|6489.1|6495.6|6489.6|6495.6|6489.6|6495.1|6489.1|0
1626869020000|2021-07-21 12:03:40|6497.4|6491.4|6496.1|6490.1|6497.4|6491.4|6496.1|6490.1|0
1626869040000|2021-07-21 12:04:00|6496.5|6490.5|6496.6|6490.6|6496.6|6490.6|6496.1|6490.1|0
1626869050000|2021-07-21 12:04:10|6496.1|6490.1|6492|6486|6496.1|6490.1|6491.1|6485.1|3
1626869060000|2021-07-21 12:04:20|6491.1|6485.1|6490.6|6484.6|6491.1|6485.1|6490.6|6484.6|0
1626869070000|2021-07-21 12:04:30|6491.1|6485.1|6493.1|6487.1|6493.1|6487.1|6491.1|6485.1|0
1626869080000|2021-07-21 12:04:40|6493.6|6487.6|6494.2|6488.2|6494.2|6488.2|6493.6|6487.6|0
1626869090000|2021-07-21 12:04:50|6494.1|6488.1|6490.6|6484.6|6494.1|6488.1|6490.6|6484.6|1
1626869100000|2021-07-21 12:05:00|6491.1|6485.1|6491.7|6485.7|6492.1|6486.1|6491.1|6485.1|0
1626869120000|2021-07-21 12:05:20|6491.1|6485.1|6491.1|6485.1|6491.1|6485.1|6491.1|6485.1|0
1626869130000|2021-07-21 12:05:30|6491.6|6485.6|6492.5|6486.5|6492.5|6486.5|6491.6|6485.6|0
1626869140000|2021-07-21 12:05:40|6492.6|6486.6|6494.5|6488.5|6494.5|6488.5|6492.6|6486.6|0
1626869150000|2021-07-21 12:05:50|6496.7|6486.7|6494|6488|6496.7|6489|6494|6486.7|0
1626869160000|2021-07-21 12:06:00|6493.5|6487.5|6496.7|6490.7|6496.7|6490.7|6493.5|6487.5|1
1626869170000|2021-07-21 12:06:10|6497|6491|6497.1|6491.1|6497.1|6491.1|6497|6491|1
1626869180000|2021-07-21 12:06:20|6496.3|6490.3|6497.7|6491.7|6497.7|6491.7|6496.3|6490.3|0
1626869190000|2021-07-21 12:06:30|6495.8|6489.8|6496.2|6490.2|6496.9|6490.7|6494.8|6486.9|0
1626869200000|2021-07-21 12:06:40|6495.4|6489.4|6496.9|6490.9|6496.9|6490.9|6493.8|6487.8|0
1626869210000|2021-07-21 12:06:50|6497.8|6491.8|6498.3|6492.3|6499.4|6493.4|6497.8|6491.8|0
1626869220000|2021-07-21 12:07:00|6498.2|6492.2|6498.7|6492.7|6499.2|6493.2|6496.2|6490.2|0
1626869230000|2021-07-21 12:07:10|6498.8|6492.8|6499.3|6489.3|6499.7|6492.8|6496.6|6488.7|0
1626869240000|2021-07-21 12:07:20|6497.2|6491.2|6498.9|6488.9|6498.9|6491.2|6497.2|6488.9|0
1626869250000|2021-07-21 12:07:30|6499.3|6489.3|6498.3|6492.3|6499.3|6492.3|6497.4|6489.3|0
1626869260000|2021-07-21 12:07:40|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|0
1626869280000|2021-07-21 12:08:00|6497.8|6491.8|6497.8|6491.8|6497.8|6491.8|6497.8|6491.8|0
1626869290000|2021-07-21 12:08:10|6498.2|6492.2|6498.2|6492.2|6498.2|6492.2|6498.2|6492.2|0
1626869300000|2021-07-21 12:08:20|6498.3|6492.3|6498.3|6492.3|6498.3|6492.3|6498.3|6492.3|0
1626869310000|2021-07-21 12:08:30|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|6498.7|6492.7|0
1626869330000|2021-07-21 12:08:50|6499.3|6493.3|6499.3|6493.3|6499.3|6493.3|6498.8|6492.8|0
1626869360000|2021-07-21 12:09:20|6501.3|6495.3|6500.7|6494.7|6501.8|6495.8|6500.7|6494.7|1
1626869380000|2021-07-21 12:09:40|6500.3|6494.3|6499.2|6493.2|6500.7|6494.7|6499.2|6493.2|0
1626869400000|2021-07-21 12:10:00|6498.7|6492.7|6497.6|6491.6|6498.7|6492.7|6497.6|6491.6|0
1626869420000|2021-07-21 12:10:20|6497.5|6491.5|6497.1|6491.1|6497.5|6491.5|6497.1|6491.1|0
1626869430000|2021-07-21 12:10:30|6496.7|6490.7|6496.7|6490.7|6496.7|6490.7|6496.7|6490.7|1
1626869440000|2021-07-21 12:10:40|6496.2|6490.2|6495.3|6489.3|6496.2|6490.2|6495.1|6489.1|1
1626869450000|2021-07-21 12:10:50|6495.4|6489.4|6496.6|6490.6|6498|6492|6495.4|6489.4|0
1626869460000|2021-07-21 12:11:00|6496.7|6490.7|6498.4|6492.4|6498.4|6492.4|6496.2|6490.2|98
1626869470000|2021-07-21 12:11:10|6498.9|6492.9|6498.8|6492.8|6498.9|6492.9|6498.8|6492.8|0
1626869490000|2021-07-21 12:11:30|6497.9|6491.9|6497.9|6491.9|6497.9|6491.9|6497.9|6491.9|0
1626869500000|2021-07-21 12:11:40|6498.3|6492.3|6498.3|6492.3|6498.3|6492.3|6498.3|6492.3|0
1626869510000|2021-07-21 12:11:50|6498.2|6492.2|6497.3|6491.3|6498.2|6492.2|6496.9|6490.9|0
1626869520000|2021-07-21 12:12:00|6497.4|6491.4|6497.6|6491.6|6497.6|6491.6|6497.4|6491.4|0
1626869530000|2021-07-21 12:12:10|6498.4|6492.4|6497.9|6491.9|6498.4|6492.4|6497.4|6491.4|0
1626869540000|2021-07-21 12:12:20|6498.4|6492.4|6498.9|6492.9|6498.9|6492.9|6498.4|6492.4|0
1626869550000|2021-07-21 12:12:30|6499|6493|6500.9|6494.9|6501|6495|6498.9|6492.9|0
1626869560000|2021-07-21 12:12:40|6501|6495|6501|6495|6501|6495|6500.9|6494.9|0
1626869570000|2021-07-21 12:12:50|6500.9|6494.9|6501|6495|6501|6495|6500.6|6494.6|1
1626869580000|2021-07-21 12:13:00|6502|6496|6501.1|6495.1|6502.3|6496.3|6501|6495|1
1626869590000|2021-07-21 12:13:10|6501|6495|6501|6495|6501.1|6495.1|6500.6|6494.6|0
1626869600000|2021-07-21 12:13:20|6501.1|6495.1|6502|6496|6502|6496|6501.1|6495.1|0
1626869610000|2021-07-21 12:13:30|6501.6|6495.6|6502.1|6496.1|6502.5|6496.5|6501.6|6495.6|3
1626869620000|2021-07-21 12:13:40|6502.5|6496.5|6502.6|6496.6|6502.6|6496.6|6502.1|6496.1|0
1626869630000|2021-07-21 12:13:50|6502.1|6496.1|6502.6|6496.6|6502.6|6496.6|6502.1|6496.1|0
1626869640000|2021-07-21 12:14:00|6501.6|6495.6|6501.2|6495.2|6502.6|6496.6|6501.2|6495.2|0
1626869650000|2021-07-21 12:14:10|6501.3|6495.3|6501.7|6495.7|6501.7|6495.7|6501.2|6495.2|0
1626869660000|2021-07-21 12:14:20|6501.8|6495.8|6502.1|6496.1|6502.5|6496.5|6501.8|6495.8|0
1626869670000|2021-07-21 12:14:30|6502.6|6496.6|6502.5|6496.5|6502.6|6496.6|6502.5|6496.5|0
1626869690000|2021-07-21 12:14:50|6502.6|6496.6|6504|6498|6504|6498|6502.5|6496.5|0
1626869700000|2021-07-21 12:15:00|6504.8|6498.8|6505.3|6499.3|6505.3|6499.3|6504.8|6498.8|0
1626869710000|2021-07-21 12:15:10|6505.4|6499.4|6506.9|6500.9|6507.4|6501.4|6505.4|6499.4|0
1626869720000|2021-07-21 12:15:20|6507.4|6501.4|6506.9|6500.9|6507.9|6501.9|6506.9|6500.9|0
1626869730000|2021-07-21 12:15:30|6506.6|6500.6|6504.5|6498.5|6508.3|6500.6|6504.5|6497.9|0
1626869740000|2021-07-21 12:15:40|6504.6|6498.6|6504.5|6498.5|6505.4|6499.4|6504.5|6498.5|0
1626869750000|2021-07-21 12:15:50|6504.9|6498.9|6506.8|6500.8|6506.8|6500.8|6504.9|6498.9|3
1626869760000|2021-07-21 12:16:00|6506.9|6500.9|6507.4|6501.4|6507.4|6501.4|6506.9|6500.9|0
1626869770000|2021-07-21 12:16:10|6509.7|6499.7|6508.8|6502.8|6509.7|6502.8|6507.4|6499.7|0
1626869780000|2021-07-21 12:16:20|6508.4|6502.4|6508.4|6502.4|6509.9|6502.4|6507.8|6499.9|0
1626869790000|2021-07-21 12:16:30|6510.4|6504.4|6509.7|6503.7|6510.7|6504.7|6509.7|6503.7|1
1626869810000|2021-07-21 12:16:50|6509.6|6503.6|6512.3|6506.3|6512.3|6506.3|6508.7|6502.7|1
1626869820000|2021-07-21 12:17:00|6513.7|6503.7|6512.9|6506.9|6514.7|6506.9|6511.4|6503.3|0
1626869830000|2021-07-21 12:17:10|6513.8|6507.8|6516.3|6510.3|6516.3|6510.3|6513.7|6507.7|0
1626869840000|2021-07-21 12:17:20|6519.7|6509.7|6516.3|6510.3|6519.9|6513.9|6516.3|6509.3|3
1626869850000|2021-07-21 12:17:30|6516.7|6510.7|6519.3|6513.3|6519.3|6513.3|6516.7|6509.3|0
1626869860000|2021-07-21 12:17:40|6519.4|6513.4|6520.6|6514.6|6521|6515|6519.4|6513.4|0
1626869870000|2021-07-21 12:17:50|6521.1|6515.1|6522.4|6516.4|6522.5|6516.5|6521.1|6515.1|1
1626869880000|2021-07-21 12:18:00|6522|6516|6521.1|6515.1|6522.1|6516.1|6521.1|6515.1|1
1626869890000|2021-07-21 12:18:10|6521.5|6515.5|6521.5|6515.5|6521.5|6515.5|6521.5|6515.5|0
1626869900000|2021-07-21 12:18:20|6520.7|6514.7|6520.2|6514.2|6520.7|6514.7|6520.2|6514.2|0
1626869910000|2021-07-21 12:18:30|6520.3|6514.3|6520.5|6514.5|6520.6|6514.6|6519.9|6513.9|0
1626869920000|2021-07-21 12:18:40|6520.4|6514.4|6520|6514|6520.4|6514.4|6520|6514|0
1626869930000|2021-07-21 12:18:50|6519.9|6513.9|6518.9|6512.9|6519.9|6513.9|6518.9|6512.9|0
1626869940000|2021-07-21 12:19:00|6518.3|6512.3|6516.5|6510.5|6518.3|6512.3|6516.5|6510.5|0
1626869950000|2021-07-21 12:19:10|6516.1|6510.1|6516.6|6510.6|6517.1|6511.1|6516.1|6510.1|0
1626869960000|2021-07-21 12:19:20|6517.1|6511.1|6516.6|6510.6|6517.1|6511.1|6516.6|6510.6|0
1626869970000|2021-07-21 12:19:30|6516.5|6510.5|6516.6|6510.6|6516.6|6510.6|6516.1|6510.1|0
1626869980000|2021-07-21 12:19:40|6516.1|6510.1|6519.1|6513.1|6519.1|6513.1|6516.1|6510.1|0
1626869990000|2021-07-21 12:19:50|6519.2|6513.2|6519.1|6513.1|6519.2|6513.2|6519.1|6513.1|0
1626870000000|2021-07-21 12:20:00|6519|6513|6520|6514|6520|6514|6518.6|6512.6|0
1626870010000|2021-07-21 12:20:10|6519.9|6513.9|6520|6514|6520|6514|6518.6|6512.6|0
1626870020000|2021-07-21 12:20:20|6520.1|6514.1|6522|6516|6522|6516|6520.1|6514.1|0
1626870030000|2021-07-21 12:20:30|6521.9|6515.9|6522|6516|6522|6516|6521.5|6515.5|0
1626870040000|2021-07-21 12:20:40|6521.5|6515.5|6521.5|6515.5|6521.5|6515.5|6521.5|6515.5|0
1626870050000|2021-07-21 12:20:50|6521.4|6515.4|6521|6515|6521.4|6515.4|6521|6515|0
1626870060000|2021-07-21 12:21:00|6521.1|6515.1|6521|6515|6522.5|6516.5|6521|6515|2
1626870080000|2021-07-21 12:21:20|6521.2|6515.2|6522.5|6516.5|6522.9|6516.9|6521|6515|6
1626870090000|2021-07-21 12:21:30|6522.4|6516.4|6521.9|6515.9|6522.5|6516.5|6521.9|6515.9|0
1626870100000|2021-07-21 12:21:40|6522.5|6516.5|6521.9|6515.9|6522.5|6516.5|6521.9|6515.9|0
1626870110000|2021-07-21 12:21:50|6522.3|6516.3|6523|6517|6523|6517|6522.3|6516.3|2
1626870120000|2021-07-21 12:22:00|6525.4|6519.4|6525.9|6519.9|6526.3|6520.3|6525.4|6519.4|2
1626870130000|2021-07-21 12:22:10|6525.4|6519.4|6525.2|6519.2|6525.4|6519.4|6525.2|6519.2|0
1626870140000|2021-07-21 12:22:20|6525.3|6519.3|6525.7|6519.7|6525.7|6519.7|6525.3|6519.3|0
1626870150000|2021-07-21 12:22:30|6525.9|6519.9|6525.9|6519.9|6525.9|6519.9|6525.9|6519.9|0
1626870160000|2021-07-21 12:22:40|6526.4|6520.4|6526.9|6520.9|6527.3|6521.3|6526.4|6520.4|0
1626870170000|2021-07-21 12:22:50|6526.4|6520.4|6526.9|6520.9|6527.8|6521.8|6526.4|6520.4|0
1626870200000|2021-07-21 12:23:20|6526.8|6520.8|6526.8|6520.8|6526.8|6520.8|6526.8|6520.8|0
1626870210000|2021-07-21 12:23:30|6526.9|6520.9|6533.2|6527.2|6534.5|6528.5|6526.8|6520.8|4
1626870220000|2021-07-21 12:23:40|6533.3|6527.3|6535.9|6525.9|6535.9|6528.8|6533.1|6525.9|2
1626870230000|2021-07-21 12:23:50|6533.8|6527.8|6533.4|6527.4|6533.8|6527.8|6533.4|6527.4|0
1626870240000|2021-07-21 12:24:00|6534.8|6528.8|6539.8|6529.8|6539.9|6531.8|6534.7|6528.7|1
1626870250000|2021-07-21 12:24:10|6539.7|6529.7|6538.4|6528.4|6539.7|6529.7|6538.4|6528.4|0
1626870260000|2021-07-21 12:24:20|6538.3|6528.3|6536.4|6530.4|6538.3|6530.4|6536.4|6527.9|0
1626870270000|2021-07-21 12:24:30|6538.3|6528.3|6537.9|6527.9|6538.3|6528.3|6537.9|6527.9|0
1626870280000|2021-07-21 12:24:40|6538.9|6523.9|6536.3|6526.3|6539.4|6526.8|6536.3|6523.9|1
1626870290000|2021-07-21 12:24:50|6535.9|6525.9|6536.3|6526.3|6536.3|6526.3|6535.9|6525.9|0
1626870300000|2021-07-21 12:25:00|6535.8|6525.8|6533.8|6527.8|6535.8|6527.8|6533.8|6525.3|0
1626870320000|2021-07-21 12:25:20|6534.8|6524.8|6534.8|6524.8|6534.8|6524.8|6534.4|6524.4|0
1626870330000|2021-07-21 12:25:30|6534.4|6524.4|6533.8|6527.8|6534.4|6527.8|6533.3|6524.4|0
1626870340000|2021-07-21 12:25:40|6534.2|6528.2|6534.2|6528.2|6534.2|6528.2|6533.8|6527.8|0
1626870350000|2021-07-21 12:25:50|6533.3|6527.3|6535.2|6529.2|6536|6530|6533.3|6527.3|0
1626870360000|2021-07-21 12:26:00|6535.3|6529.3|6535.7|6529.7|6535.7|6529.7|6535.3|6529.3|0
1626870370000|2021-07-21 12:26:10|6535.3|6529.3|6535.3|6529.3|6535.7|6529.7|6535.3|6529.3|0
1626870400000|2021-07-21 12:26:40|6535.7|6529.7|6535.2|6529.2|6535.7|6529.7|6535.2|6529.2|0
1626870410000|2021-07-21 12:26:50|6535.7|6529.7|6535.2|6529.2|6535.7|6529.7|6535.2|6529.2|0
1626870420000|2021-07-21 12:27:00|6535.1|6529.1|6535.6|6529.6|6535.6|6529.6|6535.1|6529.1|0
1626870430000|2021-07-21 12:27:10|6535.1|6529.1|6535.1|6529.1|6535.1|6529.1|6535.1|6529.1|0
1626870450000|2021-07-21 12:27:30|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|6535.5|6529.5|0
1626870460000|2021-07-21 12:27:40|6534.7|6528.7|6534.7|6528.7|6534.7|6528.7|6534.7|6528.7|0
1626870470000|2021-07-21 12:27:50|6535.1|6529.1|6535.1|6529.1|6535.1|6529.1|6535.1|6529.1|0
1626870480000|2021-07-21 12:28:00|6535.2|6529.2|6535.1|6529.1|6535.2|6529.2|6535.1|6529.1|0
1626870490000|2021-07-21 12:28:10|6534.2|6528.2|6534.6|6528.6|6534.7|6528.7|6534.2|6528.2|0
1626870500000|2021-07-21 12:28:20|6534.2|6528.2|6534.6|6528.6|6534.6|6528.6|6534.2|6528.2|0
1626870530000|2021-07-21 12:28:50|6534.7|6528.7|6537.3|6531.3|6537.7|6531.7|6534.7|6528.7|1
1626870540000|2021-07-21 12:29:00|6538.2|6532.2|6535.5|6529.5|6538.2|6532.2|6535.5|6529.5|1
1626870550000|2021-07-21 12:29:10|6535.4|6529.4|6534.5|6528.5|6535.4|6529.4|6534.5|6528.5|0
1626870560000|2021-07-21 12:29:20|6534.4|6528.4|6534|6528|6534.5|6528.5|6534|6528|0
1626870570000|2021-07-21 12:29:30|6534.4|6528.4|6534|6528|6534.4|6528.4|6534|6528|0
1626870580000|2021-07-21 12:29:40|6534.5|6528.5|6534.4|6528.4|6534.5|6528.5|6534.4|6528.4|0
1626870590000|2021-07-21 12:29:50|6534|6528|6534|6528|6534|6528|6534|6528|0
1626870600000|2021-07-21 12:30:00|6533.6|6527.6|6531.6|6525.6|6533.6|6527.6|6531.2|6525.2|0
1626870610000|2021-07-21 12:30:10|6532|6526|6533.7|6527.7|6533.7|6527.7|6532|6526|1
1626870620000|2021-07-21 12:30:20|6534.1|6528.1|6534.2|6528.2|6535.4|6529.4|6534.1|6528.1|0
1626870630000|2021-07-21 12:30:30|6534.1|6528.1|6534.1|6528.1|6534.1|6528.1|6534.1|6528.1|0
1626870640000|2021-07-21 12:30:40|6535.4|6529.4|6536.1|6530.1|6537.6|6531.6|6535.4|6529.4|1
1626870650000|2021-07-21 12:30:50|6538.6|6528.6|6537.1|6531.1|6538.6|6531.6|6537.1|6528.6|0
1626870660000|2021-07-21 12:31:00|6537.6|6531.6|6534.6|6524.6|6537.6|6531.6|6534.1|6524.6|0
1626870670000|2021-07-21 12:31:10|6532.4|6526.4|6535.1|6525.1|6535.1|6526.4|6531.6|6524.1|0
1626870680000|2021-07-21 12:31:20|6534.6|6524.6|6534.6|6528.6|6534.6|6528.6|6534.1|6524.6|0
1626870690000|2021-07-21 12:31:30|6534.1|6528.1|6534.6|6528.6|6534.6|6528.6|6534.1|6528.1|0
1626870700000|2021-07-21 12:31:40|6534.1|6528.1|6534.6|6528.6|6534.6|6528.6|6534.1|6528.1|0
1626870740000|2021-07-21 12:32:20|6534.7|6528.7|6534.7|6528.7|6534.7|6528.7|6534.7|6528.7|0
1626870750000|2021-07-21 12:32:30|6535.2|6529.2|6535.2|6529.2|6535.2|6529.2|6535.2|6529.2|0
1626870760000|2021-07-21 12:32:40|6535.7|6529.7|6535.7|6529.7|6535.7|6529.7|6535.7|6529.7|0
1626870780000|2021-07-21 12:33:00|6535.6|6529.6|6537.1|6531.1|6537.1|6531.1|6535.2|6529.2|0
1626870790000|2021-07-21 12:33:10|6537.2|6531.2|6535.2|6529.2|6537.6|6531.6|6535.2|6529.2|0
1626870810000|2021-07-21 12:33:30|6537.4|6527.4|6535.2|6529.2|6538.2|6531.6|6535.2|6527.4|0
1626870820000|2021-07-21 12:33:40|6535.1|6529.1|6535.1|6529.1|6535.1|6529.1|6535.1|6529.1|0
1626870830000|2021-07-21 12:33:50|6535.6|6529.6|6537.6|6531.6|6537.6|6531.6|6535.6|6529.6|0
1626870840000|2021-07-21 12:34:00|6538|6532|6538.5|6532.5|6539|6533|6538|6532|0
1626870860000|2021-07-21 12:34:20|6538.6|6532.6|6539.8|6533.8|6539.8|6533.8|6538.1|6532.1|2
1626870880000|2021-07-21 12:34:40|6540.3|6534.3|6539.5|6533.5|6540.7|6534.7|6539.4|6533.4|0
1626870890000|2021-07-21 12:34:50|6539.8|6533.8|6541.5|6535.5|6541.6|6535.6|6539|6533|5
1626870900000|2021-07-21 12:35:00|6541.6|6535.6|6541.6|6535.6|6541.6|6535.6|6541.6|6535.6|1
1626870920000|2021-07-21 12:35:20|6541.1|6535.1|6541.1|6535.1|6541.1|6535.1|6540.6|6534.6|1
1626870930000|2021-07-21 12:35:30|6541|6535|6541.5|6535.5|6541.5|6535.5|6541|6535|0
1626870950000|2021-07-21 12:35:50|6541.9|6535.9|6541.9|6535.9|6541.9|6535.9|6541.9|6535.9|4
1626870960000|2021-07-21 12:36:00|6541.5|6535.5|6540.4|6534.4|6541.9|6535.9|6540.4|6534.4|1
1626870970000|2021-07-21 12:36:10|6540.8|6534.8|6541.4|6535.4|6541.4|6535.4|6539.4|6533.4|1
1626870980000|2021-07-21 12:36:20|6539.9|6533.9|6539.9|6533.9|6540.4|6534.4|6539.4|6533.4|0
1626870990000|2021-07-21 12:36:30|6540|6534|6538.9|6532.9|6540.4|6534.4|6538.4|6532.4|0
1626871000000|2021-07-21 12:36:40|6539.4|6533.4|6538.4|6532.4|6539.4|6533.4|6538.4|6532.4|1
1626871020000|2021-07-21 12:37:00|6538|6532|6537.9|6531.9|6538|6532|6537.9|6531.9|0
1626871050000|2021-07-21 12:37:30|6538.4|6532.4|6538.4|6532.4|6538.4|6532.4|6538.4|6532.4|0
1626871060000|2021-07-21 12:37:40|6538.5|6532.5|6537.4|6531.4|6539.4|6533.4|6537.4|6531.4|0
1626871070000|2021-07-21 12:37:50|6537.9|6531.9|6537.9|6531.9|6537.9|6531.9|6537.8|6531.8|0
1626871080000|2021-07-21 12:38:00|6537|6531|6537.4|6531.4|6537.4|6531.4|6537|6531|0
1626871090000|2021-07-21 12:38:10|6537.8|6531.8|6538.3|6532.3|6538.3|6532.3|6537.8|6531.8|1
1626871100000|2021-07-21 12:38:20|6537.8|6531.8|6538.3|6532.3|6538.3|6532.3|6537.8|6531.8|0
1626871110000|2021-07-21 12:38:30|6538.2|6532.2|6537.3|6531.3|6538.2|6532.2|6537.3|6531.3|0
1626871120000|2021-07-21 12:38:40|6537.7|6531.7|6537.3|6531.3|6537.7|6531.7|6537.3|6531.3|0
1626871130000|2021-07-21 12:38:50|6537.7|6531.7|6537.7|6531.7|6537.7|6531.7|6537.7|6531.7|0
1626871140000|2021-07-21 12:39:00|6537.2|6531.2|6537.7|6531.7|6537.7|6531.7|6537.2|6531.2|1
1626871150000|2021-07-21 12:39:10|6537.9|6531.9|6537.3|6531.3|6539.7|6533.7|6537.3|6531.3|1
1626871160000|2021-07-21 12:39:20|6537.2|6531.2|6535.4|6529.4|6537.2|6531.2|6535.4|6529.4|2
1626871200000|2021-07-21 12:40:00|6534.4|6528.4|6535|6529|6535|6529|6534.3|6528.3|1
1626871210000|2021-07-21 12:40:10|6535.4|6529.4|6535.4|6529.4|6535.4|6529.4|6535.4|6529.4|0
1626871220000|2021-07-21 12:40:20|6536.3|6530.3|6537.8|6531.8|6537.8|6531.8|6536.3|6530.3|1
1626871230000|2021-07-21 12:40:30|6537.6|6531.6|6538.4|6532.4|6539|6533|6537|6531|1
1626871240000|2021-07-21 12:40:40|6538.5|6532.5|6539.4|6533.4|6540.3|6534.3|6538.5|6532.5|0
1626871250000|2021-07-21 12:40:50|6540.4|6534.4|6539.9|6533.9|6540.7|6534.7|6539.9|6533.9|3
1626871260000|2021-07-21 12:41:00|6539.5|6533.5|6538.9|6532.9|6539.5|6533.5|6537.5|6531.5|0
1626871270000|2021-07-21 12:41:10|6539|6533|6538.4|6532.4|6539.4|6533.4|6537.9|6531.9|0
1626871280000|2021-07-21 12:41:20|6538.7|6532.7|6540.3|6534.3|6540.9|6534.9|6538.7|6532.7|0
1626871290000|2021-07-21 12:41:30|6540.4|6534.4|6540.8|6534.8|6540.9|6534.9|6540.4|6534.4|0
1626871300000|2021-07-21 12:41:40|6540.1|6534.1|6537|6531|6540.1|6534.1|6535.9|6529.9|0
1626871310000|2021-07-21 12:41:50|6537.1|6531.1|6532.8|6526.8|6538.9|6532.9|6532|6526|1
1626871320000|2021-07-21 12:42:00|6531.9|6525.9|6532.8|6526.8|6532.8|6526.8|6531.9|6525.9|1
1626871330000|2021-07-21 12:42:10|6532.3|6526.3|6534.7|6528.7|6534.7|6528.7|6532.3|6526.3|0
1626871340000|2021-07-21 12:42:20|6534.6|6528.6|6533.3|6527.3|6534.6|6528.6|6532.8|6526.8|0
1626871350000|2021-07-21 12:42:30|6533.8|6527.8|6534.2|6528.2|6534.2|6528.2|6533.8|6527.8|0
1626871360000|2021-07-21 12:42:40|6534.3|6528.3|6534.3|6528.3|6534.3|6528.3|6534.3|6528.3|0
1626871370000|2021-07-21 12:42:50|6534.2|6528.2|6532.3|6526.3|6536.7|6530.7|6531.4|6525.4|3
1626871380000|2021-07-21 12:43:00|6531.9|6525.9|6531.9|6525.9|6532.7|6526.7|6531.5|6525.5|0
1626871390000|2021-07-21 12:43:10|6531.4|6525.4|6531.5|6525.5|6531.9|6525.9|6530.5|6524.5|5
1626871400000|2021-07-21 12:43:20|6532.4|6526.4|6533|6527|6533|6527|6532.4|6526.4|0
1626871410000|2021-07-21 12:43:30|6532.9|6526.9|6531.6|6525.6|6532.9|6526.9|6530.6|6524.6|1
1626871420000|2021-07-21 12:43:40|6532.6|6526.6|6531.6|6525.6|6533|6527|6531.6|6525.6|0
1626871430000|2021-07-21 12:43:50|6532.9|6526.9|6531.1|6525.1|6532.9|6526.9|6531.1|6525.1|0
1626871440000|2021-07-21 12:44:00|6531|6525|6531.6|6525.6|6531.6|6525.6|6530.6|6524.6|0
1626871450000|2021-07-21 12:44:10|6531.1|6525.1|6530.6|6524.6|6532.1|6526.1|6530.6|6524.6|1
1626871460000|2021-07-21 12:44:20|6531.1|6525.1|6531.1|6525.1|6531.1|6525.1|6531.1|6525.1|0
1626871470000|2021-07-21 12:44:30|6530.1|6524.1|6530|6524|6530.1|6524.1|6529.6|6523.6|16
1626871480000|2021-07-21 12:44:40|6526.8|6520.8|6521.4|6515.4|6526.8|6520.8|6521.4|6515.4|4
1626871490000|2021-07-21 12:44:50|6521.6|6515.6|6525|6515|6525|6517.3|6521.6|6515|1
1626874200000|2021-07-21 13:30:00|6516.1|6510.1|6516.6|6510.6|6521.6|6512.8|6511.1|6501.4|107
1626874210000|2021-07-21 13:30:10|6518.9|6512.9|6514.6|6508.6|6519.6|6513.6|6511.8|6505.8|13
1626874220000|2021-07-21 13:30:20|6514.7|6508.7|6514.3|6508.3|6515.1|6509.1|6513.2|6507.2|1
1626874230000|2021-07-21 13:30:30|6515.2|6509.2|6519.6|6513.6|6522.5|6516.5|6515.2|6509.2|203
1626874240000|2021-07-21 13:30:40|6518.7|6512.7|6504.5|6498.5|6518.7|6512.7|6503.6|6497.6|71
1626874250000|2021-07-21 13:30:50|6503.2|6497.2|6502.6|6496.6|6506|6500|6501.1|6495.1|24
1626874260000|2021-07-21 13:31:00|6502.9|6496.9|6505.4|6499.4|6505.6|6499.6|6502.6|6496.6|1
1626874270000|2021-07-21 13:31:10|6506.4|6500.4|6519.6|6513.6|6519.6|6513.6|6506.1|6500.1|3
1626874280000|2021-07-21 13:31:20|6522.5|6516.5|6529.6|6523.6|6530.4|6524.4|6522.5|6516.5|20
1626874290000|2021-07-21 13:31:30|6529.2|6523.2|6523.3|6517.3|6529.2|6523.2|6521|6515|6
1626874300000|2021-07-21 13:31:40|6523.4|6517.4|6524.9|6518.9|6527|6521|6522.1|6516.1|9
1626874310000|2021-07-21 13:31:50|6526.5|6520.5|6524|6518|6527|6521|6524|6518|34
1626874320000|2021-07-21 13:32:00|6523.5|6517.5|6519.4|6513.4|6523.5|6517.5|6518.1|6512.1|4
1626874330000|2021-07-21 13:32:10|6519.5|6513.5|6519.1|6513.1|6519.9|6513.9|6519.1|6513.1|3
1626874340000|2021-07-21 13:32:20|6519.5|6513.5|6519.6|6513.6|6519.6|6513.6|6519.1|6513.1|0
1626874350000|2021-07-21 13:32:30|6520|6514|6523.1|6517.1|6524|6517.9|6520|6511.8|5
1626874360000|2021-07-21 13:32:40|6523.5|6517.5|6522.1|6516.1|6523.5|6517.5|6520|6514|5
1626874370000|2021-07-21 13:32:50|6522|6516|6519.2|6513.2|6522.5|6516.5|6518.7|6512.7|3
1626874380000|2021-07-21 13:33:00|6518.2|6512.2|6523.8|6517.8|6523.8|6517.8|6518.2|6512.2|63
1626874390000|2021-07-21 13:33:10|6524.8|6518.8|6522.8|6516.8|6524.8|6518.8|6522.4|6516.4|2
1626874400000|2021-07-21 13:33:20|6522.7|6516.7|6531.9|6525.9|6531.9|6525.9|6522.7|6516.7|65
1626874410000|2021-07-21 13:33:30|6532.3|6526.3|6544.8|6538.8|6544.9|6538.9|6532.3|6526.3|34
1626874420000|2021-07-21 13:33:40|6544.7|6538.7|6543.6|6537.6|6545.8|6539.8|6543.6|6537.6|9
1626874430000|2021-07-21 13:33:50|6543.7|6537.7|6543.9|6537.9|6544|6538|6543.1|6537.1|0
1626874440000|2021-07-21 13:34:00|6543|6537|6542.5|6536.5|6543.5|6537.5|6542.5|6536.5|5
1626874450000|2021-07-21 13:34:10|6543.9|6537.9|6549.5|6543.5|6550.9|6544.9|6543.9|6537.9|18
1626874460000|2021-07-21 13:34:20|6548|6542|6550.9|6544.9|6553.1|6547.1|6548|6542|22
1626874470000|2021-07-21 13:34:30|6551.3|6545.3|6549.2|6543.2|6552.2|6546.2|6547.4|6541.4|0
1626874480000|2021-07-21 13:34:40|6549.7|6543.7|6543.9|6537.9|6550.2|6543.7|6543.9|6537.9|1
1626874490000|2021-07-21 13:34:50|6543.7|6537.7|6545.8|6539.8|6546.3|6540.3|6542.3|6536.3|5
1626874500000|2021-07-21 13:35:00|6546.4|6540.4|6545.8|6539.8|6549.2|6543.2|6545.4|6539.4|4
1626874510000|2021-07-21 13:35:10|6544.4|6538.4|6543.3|6537.3|6544.9|6538.9|6539.9|6533.2|10
1626874520000|2021-07-21 13:35:20|6542.5|6536.5|6543.8|6537.8|6543.8|6537.8|6541.9|6535.9|3
1626874530000|2021-07-21 13:35:30|6542.9|6536.9|6546.3|6540.3|6546.3|6540.3|6541.9|6535.9|17
1626874540000|2021-07-21 13:35:40|6544.4|6538.4|6540.6|6534.6|6544.4|6538.4|6540.5|6534.5|18
1626874550000|2021-07-21 13:35:50|6541|6535|6540.4|6534.4|6541.5|6535.5|6539.5|6533.5|0
1626874560000|2021-07-21 13:36:00|6539.9|6533.9|6539|6533|6539.9|6533.9|6538.9|6532.9|0
1626874570000|2021-07-21 13:36:10|6539.4|6533.4|6536.7|6530.7|6539.9|6533.9|6536.2|6530.2|7
1626874580000|2021-07-21 13:36:20|6536.3|6530.3|6536.3|6530.3|6537.1|6531.1|6536.3|6530.3|1
1626874590000|2021-07-21 13:36:30|6536.7|6530.7|6535|6529|6537.3|6531.3|6534.6|6528.6|9
1626874600000|2021-07-21 13:36:40|6534.1|6528.1|6534.6|6528.6|6534.6|6528.6|6534.1|6528.1|12
1626874610000|2021-07-21 13:36:50|6534.8|6528.8|6534.5|6528.5|6536.2|6530.2|6534.5|6528.5|3
1626874620000|2021-07-21 13:37:00|6534.9|6528.9|6534.6|6528.6|6535.9|6529.9|6534.6|6528.6|1
1626874630000|2021-07-21 13:37:10|6535.1|6529.1|6535.4|6529.4|6535.9|6529.9|6534.6|6528.6|0
1626874640000|2021-07-21 13:37:20|6535|6529|6529.6|6523.6|6535|6529|6529.5|6523.5|3
1626874650000|2021-07-21 13:37:30|6531.6|6525.6|6530.5|6524.5|6532.5|6526.5|6530.5|6524.5|0
1626874660000|2021-07-21 13:37:40|6530.1|6524.1|6531.4|6525.4|6531.4|6525.4|6530.1|6524.1|0
1626874670000|2021-07-21 13:37:50|6528.5|6522.5|6526.2|6520.2|6529.5|6522.5|6526.1|6519.1|0
1626874680000|2021-07-21 13:38:00|6526.6|6520.6|6516|6510|6526.6|6520.6|6515.6|6509.6|1
1626874690000|2021-07-21 13:38:10|6515.9|6509.9|6517.8|6511.8|6519.3|6512|6515|6509|2
1626874700000|2021-07-21 13:38:20|6518.3|6512.3|6515.1|6509.1|6519.8|6513.8|6515.1|6509.1|2
1626874710000|2021-07-21 13:38:30|6511.2|6505.2|6511.8|6505.8|6514.8|6508.8|6509.7|6503.7|4
1626874720000|2021-07-21 13:38:40|6514.7|6504.7|6507.1|6501.1|6515.1|6508|6506|6500|4
1626874730000|2021-07-21 13:38:50|6507.5|6501.5|6511.3|6505.3|6514.3|6508.3|6507|6501|3
1626874740000|2021-07-21 13:39:00|6512.3|6506.3|6512.4|6506.4|6513.9|6506.4|6509.3|6503.3|1
1626874750000|2021-07-21 13:39:10|6512.5|6506.5|6512.1|6506.1|6514.3|6508.3|6511|6505|1
1626874760000|2021-07-21 13:39:20|6511.8|6505.8|6513.7|6507.7|6513.7|6507.7|6511.6|6505.6|2
1626874770000|2021-07-21 13:39:30|6511.6|6505.6|6509.3|6503.3|6511.6|6505.6|6506.9|6500.9|3
1626874780000|2021-07-21 13:39:40|6509.2|6503.2|6514.6|6508.6|6515.5|6509.5|6509.2|6503.2|2
1626874790000|2021-07-21 13:39:50|6514.1|6508.1|6516.2|6510.2|6516.2|6510.2|6513.3|6507.3|3
1626874800000|2021-07-21 13:40:00|6516.1|6510.1|6514.6|6508.6|6516.6|6510.6|6514.1|6508.1|2
1626874810000|2021-07-21 13:40:10|6513.8|6507.8|6510.6|6504.6|6513.8|6507.8|6509.6|6503.6|1
1626874820000|2021-07-21 13:40:20|6507.6|6501.6|6508.6|6502.6|6510.6|6504.6|6507.2|6501.2|11
1626874830000|2021-07-21 13:40:30|6507.5|6501.5|6505.3|6499.3|6507.5|6501.5|6498.1|6492.1|9
1626874840000|2021-07-21 13:40:40|6505.8|6499.8|6509.7|6503.7|6511.9|6504.3|6504.8|6498.8|3
1626874850000|2021-07-21 13:40:50|6509.3|6503.3|6516.5|6510.5|6516.7|6510.7|6509.3|6502.7|4
1626874860000|2021-07-21 13:41:00|6516|6510|6513.4|6507.4|6516.9|6510.9|6512.4|6506.4|4
1626874870000|2021-07-21 13:41:10|6513.9|6507.9|6517.9|6511.9|6519.6|6513.6|6513.9|6507.9|1
1626874880000|2021-07-21 13:41:20|6517.8|6511.8|6515.7|6509.7|6521.3|6515.3|6515.7|6509.7|9
1626874890000|2021-07-21 13:41:30|6515.5|6509.5|6513.3|6507.3|6515.5|6509.5|6511.7|6505.7|0
1626874900000|2021-07-21 13:41:40|6513.8|6507.8|6507.8|6497.8|6514.9|6508.9|6506.8|6497.7|2
1626874910000|2021-07-21 13:41:50|6507.9|6497.9|6506.1|6500.1|6507.9|6500.3|6505.8|6497.7|0
1626874920000|2021-07-21 13:42:00|6506|6500|6506.7|6500.7|6507.7|6501.2|6503.8|6497.7|0
1626874930000|2021-07-21 13:42:10|6506.8|6500.8|6511.9|6501.9|6512.1|6506.1|6505.2|6499.2|7
1626874940000|2021-07-21 13:42:20|6509.4|6503.4|6507.4|6501.4|6509.9|6503.5|6507.4|6499.9|3
1626874950000|2021-07-21 13:42:30|6509.2|6503.2|6506.7|6500.7|6509.2|6503.2|6506.7|6500.7|0
1626874960000|2021-07-21 13:42:40|6506.9|6500.9|6507.1|6501.1|6508|6502|6506.6|6500.6|0
1626874970000|2021-07-21 13:42:50|6507.6|6501.6|6500.5|6494.5|6507.6|6501.6|6500.4|6494.4|2
1626874980000|2021-07-21 13:43:00|6500.4|6494.4|6498.1|6492.1|6501.5|6495.5|6498.1|6491.1|2
1626874990000|2021-07-21 13:43:10|6498.2|6492.2|6492.4|6486.4|6501.9|6494|6491.9|6485.9|37
1626875000000|2021-07-21 13:43:20|6492.9|6486.9|6493.7|6487.7|6493.8|6487.8|6492.3|6486.3|8
1626875010000|2021-07-21 13:43:30|6495.7|6489.7|6492.7|6486.7|6495.7|6489.7|6491.7|6485.7|3
1626875020000|2021-07-21 13:43:40|6492.4|6486.4|6490.9|6484.9|6492.4|6486.4|6490|6484|4
1626875030000|2021-07-21 13:43:50|6490.8|6484.8|6490.4|6484.4|6490.9|6484.9|6489.9|6483.9|11
1626875040000|2021-07-21 13:44:00|6490.8|6484.8|6487.2|6481.2|6490.8|6484.8|6486.9|6480.9|25
1626875050000|2021-07-21 13:44:10|6489.2|6483.2|6487.7|6481.7|6489.2|6483.2|6487.7|6481.7|2
1626875060000|2021-07-21 13:44:20|6488.1|6482.1|6487.7|6481.7|6489.1|6483.1|6487.3|6481.3|2
1626875070000|2021-07-21 13:44:30|6488.1|6482.1|6480.6|6474.6|6488.1|6482.1|6480.6|6474.6|11
1626875080000|2021-07-21 13:44:40|6478.8|6472.8|6482.9|6476.9|6483|6477|6477.8|6471.8|32
1626875090000|2021-07-21 13:44:50|6482.4|6476.4|6477.9|6471.9|6483|6477|6477.4|6471.4|11
1626875100000|2021-07-21 13:45:00|6478.1|6472.1|6484.7|6478.7|6488.6|6482.6|6478.1|6472.1|4
1626875110000|2021-07-21 13:45:10|6484.6|6478.6|6487.6|6481.6|6488.1|6482.1|6483.1|6477.1|0
1626875120000|2021-07-21 13:45:20|6487.7|6481.7|6493.3|6487.3|6495.6|6489.6|6487.7|6481.7|1
1626875130000|2021-07-21 13:45:30|6495.9|6489.9|6491.5|6485.5|6496.3|6490.3|6484|6477.5|23
1626875140000|2021-07-21 13:45:40|6491|6485|6486.5|6480.5|6492.5|6485.5|6486.5|6480.5|0
1626875150000|2021-07-21 13:45:50|6486.4|6480.4|6490.5|6484.5|6490.5|6484.5|6486|6480|0
1626875160000|2021-07-21 13:46:00|6489.5|6483.5|6490.5|6484.5|6490.5|6484.5|6487.5|6481.5|6
1626875170000|2021-07-21 13:46:10|6490.4|6484.4|6486|6480|6490.9|6484.9|6485.5|6479.5|3
1626875180000|2021-07-21 13:46:20|6486.5|6480.5|6490.6|6484.6|6490.6|6484.6|6486.5|6480.5|0
1626875190000|2021-07-21 13:46:30|6492.1|6486.1|6489|6483|6497.9|6491.9|6489|6481.6|5
1626875200000|2021-07-21 13:46:40|6488.6|6482.6|6488.5|6482.5|6492.4|6484.9|6487.4|6480.5|2
1626875210000|2021-07-21 13:46:50|6488.4|6482.4|6494.9|6488.9|6495.4|6489.4|6487.4|6481.4|0
1626875220000|2021-07-21 13:47:00|6493.9|6487.9|6493.9|6487.9|6496.7|6490.7|6491.4|6485.4|6
1626875230000|2021-07-21 13:47:10|6494.4|6488.4|6486.1|6480.1|6498.3|6492.3|6485.8|6479.8|8
1626875240000|2021-07-21 13:47:20|6485.6|6479.6|6486.6|6480.6|6488.1|6482.1|6485.6|6479.6|2
1626875250000|2021-07-21 13:47:30|6485.9|6479.9|6484.8|6478.8|6485.9|6479.9|6482.9|6476.9|2
1626875260000|2021-07-21 13:47:40|6483.9|6477.9|6487.8|6481.8|6487.8|6481.8|6483.3|6477.3|0
1626875270000|2021-07-21 13:47:50|6487.9|6481.9|6484|6478|6490.1|6484.1|6484|6478|0
1626875280000|2021-07-21 13:48:00|6485.1|6479.1|6487.6|6481.6|6488.8|6482.8|6484|6478|1
1626875290000|2021-07-21 13:48:10|6488|6482|6490.5|6484.5|6490.5|6484.5|6486|6480|1
1626875300000|2021-07-21 13:48:20|6490|6484|6492|6486|6492|6486|6489.9|6483.9|0
1626875310000|2021-07-21 13:48:30|6492.1|6486.1|6491.8|6485.8|6492.5|6486.5|6491.5|6485.5|0
1626875320000|2021-07-21 13:48:40|6491.9|6485.9|6497.4|6491.4|6498.8|6492.8|6491.8|6485.8|33
1626875330000|2021-07-21 13:48:50|6497.6|6491.6|6503.3|6497.3|6504.6|6498.6|6497.6|6491.6|20
1626875340000|2021-07-21 13:49:00|6499.9|6493.9|6505.4|6499.4|6507.3|6501.3|6499.3|6493.3|1
1626875350000|2021-07-21 13:49:10|6506.3|6500.3|6507.8|6501.8|6508.3|6502.3|6505.8|6499.8|0
1626875360000|2021-07-21 13:49:20|6507.6|6501.6|6504.8|6498.8|6507.6|6501.6|6504.4|6498.4|1
1626875370000|2021-07-21 13:49:30|6505.3|6499.3|6506.3|6500.3|6507.3|6501.3|6505.3|6499.3|3
1626875380000|2021-07-21 13:49:40|6506.8|6500.8|6511|6505|6511|6505|6506.8|6500.8|0
1626875390000|2021-07-21 13:49:50|6510.3|6504.3|6509.2|6503.2|6511.2|6505.2|6508.3|6502.3|1
1626875400000|2021-07-21 13:50:00|6507.4|6501.4|6504.9|6498.9|6510.2|6504.2|6504.4|6498.4|0
1626875410000|2021-07-21 13:50:10|6504.5|6498.5|6504.8|6498.8|6505.7|6499.7|6502.8|6496.8|2
1626875420000|2021-07-21 13:50:20|6505.2|6499.2|6504.7|6498.7|6505.2|6499.2|6500.9|6494.9|5
1626875430000|2021-07-21 13:50:30|6503.9|6497.9|6504.7|6498.7|6507.4|6501.4|6503.9|6497.9|0
1626875440000|2021-07-21 13:50:40|6504.2|6498.2|6505|6499|6506|6500|6503.7|6497.7|0
1626875450000|2021-07-21 13:50:50|6504.9|6498.9|6503.2|6497.2|6504.9|6498.9|6503.2|6497.2|0
1626875460000|2021-07-21 13:51:00|6503.3|6497.3|6503.3|6497.3|6504.2|6498.2|6503.3|6497.3|0
1626875470000|2021-07-21 13:51:10|6503.1|6497.1|6501.7|6495.7|6503.7|6497.7|6501.7|6495.7|0
1626875480000|2021-07-21 13:51:20|6501.3|6495.3|6502.8|6496.8|6502.8|6496.8|6500.8|6494.8|5
1626875490000|2021-07-21 13:51:30|6502.7|6496.7|6494.8|6488.8|6502.7|6496.7|6494.8|6488.8|3
1626875500000|2021-07-21 13:51:40|6494.7|6488.7|6494.7|6488.7|6494.7|6488.7|6494.3|6488.3|0
1626875510000|2021-07-21 13:51:50|6494.6|6488.6|6486|6480|6494.6|6488.6|6486|6480|20
1626875520000|2021-07-21 13:52:00|6485.9|6479.9|6490.4|6484.4|6491.3|6484.6|6485.4|6479.4|3
1626875530000|2021-07-21 13:52:10|6490.5|6484.5|6490|6484|6492.5|6486.5|6489.9|6483.9|0
1626875540000|2021-07-21 13:52:20|6490.4|6484.4|6490.3|6484.3|6491.4|6485.4|6488.4|6482.4|3
1626875550000|2021-07-21 13:52:30|6489.9|6483.9|6485.9|6479.9|6490.4|6484.4|6485.9|6479.9|5
1626875560000|2021-07-21 13:52:40|6485.8|6479.8|6484|6478|6485.8|6479.8|6484|6478|9
1626875570000|2021-07-21 13:52:50|6485.4|6479.4|6486.9|6480.9|6487.5|6481.5|6484|6478|0
1626875580000|2021-07-21 13:53:00|6487|6481|6488.4|6482.4|6489.9|6483.9|6486.4|6478.9|0
1626875590000|2021-07-21 13:53:10|6488.6|6482.6|6487.9|6481.9|6491.4|6483.4|6487.5|6481.4|0
1626875600000|2021-07-21 13:53:20|6488.4|6482.4|6489.4|6483.4|6489.4|6483.4|6488.4|6482.4|0
1626875610000|2021-07-21 13:53:30|6490|6484|6488.6|6482.6|6490|6484|6488.6|6482.6|0
1626875620000|2021-07-21 13:53:40|6488.1|6482.1|6487.4|6481.4|6488.7|6482.7|6486.1|6480.1|3
1626875630000|2021-07-21 13:53:50|6487|6481|6487.7|6481.7|6488|6482|6487|6481|0
1626875640000|2021-07-21 13:54:00|6487.5|6481.5|6485.6|6479.6|6487.5|6481.5|6485.6|6479.6|3
1626875650000|2021-07-21 13:54:10|6486.1|6480.1|6484.9|6478.9|6486.1|6480.1|6484.5|6478.5|1
1626875660000|2021-07-21 13:54:20|6486.6|6480.6|6487|6481|6487|6481|6485.4|6479.4|2
1626875670000|2021-07-21 13:54:30|6487.5|6481.5|6487.5|6481.5|6487.9|6481.9|6487.5|6481.5|0
1626875680000|2021-07-21 13:54:40|6487|6481|6486|6480|6487|6481|6486|6480|0
1626875690000|2021-07-21 13:54:50|6489.5|6483.5|6487.5|6481.5|6489.5|6483.5|6487.5|6481.5|5
1626875700000|2021-07-21 13:55:00|6488.8|6482.8|6490.6|6484.6|6490.6|6484.6|6488.5|6482.5|2
1626875710000|2021-07-21 13:55:10|6490.4|6484.4|6488.5|6482.5|6490.4|6484.4|6488.5|6482.5|5
1626875720000|2021-07-21 13:55:20|6489|6483|6486.5|6480.5|6489.5|6483.5|6485|6479|0
1626875730000|2021-07-21 13:55:30|6486.4|6480.4|6485.5|6479.5|6486.4|6480.4|6485.5|6479.5|0
1626875740000|2021-07-21 13:55:40|6484.5|6478.5|6485|6479|6489|6483|6484.5|6478.5|1
1626875750000|2021-07-21 13:55:50|6484.9|6478.9|6485|6479|6485|6479|6483.5|6477.5|0
1626875760000|2021-07-21 13:56:00|6486.6|6480.6|6487.6|6481.6|6488.1|6482.1|6486.6|6480.6|1
1626875770000|2021-07-21 13:56:10|6485.5|6479.5|6484.5|6478.5|6485.5|6479.5|6484.5|6478.5|7
1626875780000|2021-07-21 13:56:20|6484.6|6478.6|6484|6478|6484.6|6478.6|6484|6478|1
1626875800000|2021-07-21 13:56:40|6484.6|6478.6|6483.6|6477.6|6484.6|6478.6|6483.6|6477.6|5
1626875810000|2021-07-21 13:56:50|6484.4|6478.4|6484|6478|6485.5|6479.5|6483.6|6477.6|1
1626875820000|2021-07-21 13:57:00|6484.1|6478.1|6490.1|6484.1|6492.9|6486.9|6484.1|6478.1|2
1626875830000|2021-07-21 13:57:10|6490.6|6484.6|6498.9|6492.9|6501.2|6495.2|6490.6|6484.6|6
1626875840000|2021-07-21 13:57:20|6498.4|6492.4|6504.6|6498.6|6504.6|6498.6|6498.4|6492.4|2
1626875850000|2021-07-21 13:57:30|6504.4|6498.4|6503.4|6497.4|6505.5|6499.5|6502.5|6496.5|6
1626875860000|2021-07-21 13:57:40|6503.3|6497.3|6504.5|6498.5|6505.5|6499.5|6501.9|6495.9|9
1626875870000|2021-07-21 13:57:50|6504.6|6498.6|6506.6|6500.6|6506.6|6500.6|6504|6498|8
1626875880000|2021-07-21 13:58:00|6504.6|6498.6|6510.4|6504.4|6510.9|6504.9|6504.6|6498.6|7
1626875890000|2021-07-21 13:58:10|6510.3|6504.3|6508.6|6502.6|6510.3|6504.3|6506.9|6499.1|17
1626875900000|2021-07-21 13:58:20|6508.5|6502.5|6505.3|6499.3|6508.5|6502.5|6505.1|6499.1|7
1626875910000|2021-07-21 13:58:30|6505.8|6499.8|6505.5|6499.5|6507.7|6501.7|6505|6499|4
1626875920000|2021-07-21 13:58:40|6505.6|6499.6|6507.1|6501.1|6507.6|6501.6|6505.6|6499.6|6
1626875930000|2021-07-21 13:58:50|6506.7|6500.7|6507.8|6501.8|6510.2|6504.2|6506.7|6500.7|25
1626875940000|2021-07-21 13:59:00|6508.3|6502.3|6510.2|6504.2|6510.3|6504.3|6507.7|6501.7|0
1626875950000|2021-07-21 13:59:10|6510.3|6504.3|6512.2|6506.2|6512.2|6506.2|6509.2|6503.2|1
1626875960000|2021-07-21 13:59:20|6513.1|6507.1|6519|6513|6519.5|6513.5|6513.1|6507.1|9
1626875970000|2021-07-21 13:59:30|6519.5|6513.5|6517.5|6511.5|6519.5|6513.5|6516.8|6510.8|3
1626875980000|2021-07-21 13:59:40|6519.2|6513.2|6518.5|6512.5|6519.2|6513.2|6517|6511|11
1626875990000|2021-07-21 13:59:50|6518.9|6512.9|6518.5|6512.5|6518.9|6512.9|6518.5|6512.5|3
1626876000000|2021-07-21 14:00:00|6519.6|6513.6|6518.5|6512.5|6519.6|6513.6|6518.5|6512.5|4
1626876010000|2021-07-21 14:00:10|6518.3|6512.3|6516.5|6510.5|6518.3|6512.3|6516|6510|0
1626876020000|2021-07-21 14:00:20|6516.4|6510.4|6516|6510|6516.4|6510.4|6516|6510|10
1626876030000|2021-07-21 14:00:30|6515.5|6509.5|6512.9|6506.9|6515.5|6509.5|6509.9|6503.9|3
1626876040000|2021-07-21 14:00:40|6512.5|6506.5|6512.8|6506.8|6514.3|6508.3|6512.5|6506.5|6
1626876050000|2021-07-21 14:00:50|6512.3|6506.3|6517.2|6511.2|6517.2|6511.2|6510.9|6504.9|1
1626876060000|2021-07-21 14:01:00|6516.7|6510.7|6515.8|6509.8|6516.8|6510.8|6515.3|6509.3|1
1626876070000|2021-07-21 14:01:10|6513.3|6507.3|6510.8|6504.8|6514.5|6508.5|6510.8|6504.8|4
1626876080000|2021-07-21 14:01:20|6510.3|6504.3|6510.3|6504.3|6510.4|6504.4|6508.3|6502.3|1
1626876090000|2021-07-21 14:01:30|6509.3|6503.3|6504.4|6498.4|6509.4|6503.4|6504.4|6498.4|2
1626876100000|2021-07-21 14:01:40|6504.8|6498.8|6503.2|6497.2|6505|6499|6503.2|6497.2|0
1626876110000|2021-07-21 14:01:50|6504|6498|6497.5|6491.5|6504.7|6498.4|6497.5|6491.5|0
1626876120000|2021-07-21 14:02:00|6497|6491|6496.6|6490.6|6498.1|6491|6493.3|6487.3|1
1626876130000|2021-07-21 14:02:10|6498.5|6492.5|6497.9|6491.9|6500|6494|6497.9|6491.9|1
1626876140000|2021-07-21 14:02:20|6498.3|6492.3|6487.9|6481.9|6498.3|6492.3|6487.9|6481.9|11
1626876150000|2021-07-21 14:02:30|6488.4|6482.4|6482.3|6476.3|6488.9|6482.9|6482.3|6476.3|8
1626876160000|2021-07-21 14:02:40|6482.2|6476.2|6480.2|6474.2|6483.3|6477.3|6479.7|6473.7|4
1626876170000|2021-07-21 14:02:50|6480.6|6474.6|6480.6|6474.6|6480.6|6474.6|6480.6|6474.6|0
1626876180000|2021-07-21 14:03:00|6480.1|6474.1|6479.6|6473.6|6480.1|6474.1|6479.6|6473.6|3
1626876190000|2021-07-21 14:03:10|6480.2|6474.2|6483.8|6477.8|6484.4|6478.4|6480.1|6474.1|36
1626876200000|2021-07-21 14:03:20|6484.4|6478.4|6485.3|6479.3|6485.5|6479.5|6483.3|6477.3|3
1626876210000|2021-07-21 14:03:30|6484.9|6478.9|6479.7|6473.7|6484.9|6478.9|6479.7|6473.7|6
1626876220000|2021-07-21 14:03:40|6480.1|6474.1|6478.6|6472.6|6481.5|6475.5|6478.4|6472.4|14
1626876230000|2021-07-21 14:03:50|6478.7|6472.7|6474.2|6468.2|6479.1|6473.1|6474.2|6468.2|11
1626876240000|2021-07-21 14:04:00|6475.1|6469.1|6475.2|6469.2|6476.6|6470.6|6475.1|6469.1|0
1626876250000|2021-07-21 14:04:10|6476.1|6470.1|6475.6|6469.6|6476.1|6470.1|6475.2|6469.2|0
1626876260000|2021-07-21 14:04:20|6475.2|6469.2|6476.1|6470.1|6476.3|6470.3|6475.2|6469.2|0
1626876270000|2021-07-21 14:04:30|6476.6|6470.6|6475.9|6469.9|6476.6|6470.6|6475.9|6469.9|2
1626876280000|2021-07-21 14:04:40|6475.5|6469.5|6475|6469|6476.4|6470.4|6473.7|6467.7|7
1626876290000|2021-07-21 14:04:50|6474.6|6468.6|6471|6465|6474.6|6468.6|6471|6465|11
1626876300000|2021-07-21 14:05:00|6471.8|6465.8|6471|6465|6471.8|6465.8|6469.3|6463.3|11
1626876310000|2021-07-21 14:05:10|6470.6|6464.6|6469.9|6463.9|6470.6|6464.6|6468.5|6462.5|5
1626876320000|2021-07-21 14:05:20|6469.5|6463.5|6469|6463|6470.4|6464.4|6469|6463|2
1626876330000|2021-07-21 14:05:30|6469.1|6463.1|6469.6|6463.6|6471.4|6465.4|6469.1|6463.1|0
1626876340000|2021-07-21 14:05:40|6470|6464|6469.5|6463.5|6476|6470|6469|6463|15
1626876350000|2021-07-21 14:05:50|6470.3|6464.3|6470.4|6464.4|6470.4|6464.4|6468.5|6462.5|28
1626876360000|2021-07-21 14:06:00|6470.5|6464.5|6470.1|6464.1|6470.5|6464.5|6470.1|6464.1|38
1626876370000|2021-07-21 14:06:10|6472.1|6466.1|6479.8|6473.8|6479.8|6473.8|6470.9|6464.9|9
1626876380000|2021-07-21 14:06:20|6479.5|6473.5|6472.1|6466.1|6479.5|6473.5|6470.8|6464.8|7
1626876390000|2021-07-21 14:06:30|6472.5|6466.5|6474|6468|6474|6468|6469.4|6463.4|1
1626876400000|2021-07-21 14:06:40|6473.5|6467.5|6472|6466|6473.5|6467.5|6471.9|6465.9|1
1626876410000|2021-07-21 14:06:50|6472.1|6466.1|6472.5|6466.5|6472.9|6466.9|6472.1|6466.1|3
1626876420000|2021-07-21 14:07:00|6472.4|6466.4|6470.5|6464.5|6472.5|6466.5|6470.5|6464.5|0
1626876430000|2021-07-21 14:07:10|6470.1|6464.1|6470.4|6464.4|6470.5|6464.5|6470|6464|0
1626876440000|2021-07-21 14:07:20|6470.5|6464.5|6472.5|6466.5|6473.5|6466.5|6470.5|6463.5|3
1626876450000|2021-07-21 14:07:30|6472.1|6466.1|6475.5|6469.5|6478.4|6472.4|6471.6|6465.6|9
1626876460000|2021-07-21 14:07:40|6476.5|6470.5|6476.4|6470.4|6477|6471|6475.1|6469.1|0
1626876470000|2021-07-21 14:07:50|6478.1|6468.1|6476|6470|6478.1|6470|6476|6468.1|0
1626876480000|2021-07-21 14:08:00|6479.5|6469.5|6478.4|6472.4|6479.5|6473.4|6478.4|6469.5|4
1626876490000|2021-07-21 14:08:10|6476.5|6470.5|6474|6468|6476.5|6470.5|6473.1|6467.1|2
1626876500000|2021-07-21 14:08:20|6474.1|6468.1|6475.4|6469.4|6475.4|6469.4|6474.1|6468.1|0
1626876510000|2021-07-21 14:08:30|6475.8|6469.8|6474.3|6468.3|6476.7|6470.7|6474|6468|0
1626876520000|2021-07-21 14:08:40|6475.5|6469.5|6475.5|6469.5|6475.5|6469.5|6475|6469|0
1626876530000|2021-07-21 14:08:50|6476|6470|6475.9|6469.9|6476.1|6470.1|6475.9|6469.9|1
1626876540000|2021-07-21 14:09:00|6475.5|6469.5|6468.6|6462.6|6475.5|6469.5|6468.5|6462.5|10
1626876550000|2021-07-21 14:09:10|6468.9|6462.9|6469.4|6463.4|6469.4|6463.4|6468.5|6462.5|6
1626876560000|2021-07-21 14:09:20|6469|6463|6462.5|6456.5|6469.1|6463.1|6462.5|6456.5|21
1626876570000|2021-07-21 14:09:30|6462.4|6456.4|6462|6456|6462.4|6456.4|6461.9|6455.9|8
1626876580000|2021-07-21 14:09:40|6462.4|6456.4|6461|6455|6462.4|6456.4|6460.5|6454.5|11
1626876590000|2021-07-21 14:09:50|6461.9|6455.9|6463.4|6457.4|6465.4|6459.4|6461|6455|5
1626876600000|2021-07-21 14:10:00|6462.9|6456.9|6464.4|6458.4|6465.4|6459.4|6462.9|6456.9|1
1626876610000|2021-07-21 14:10:10|6464|6458|6464|6458|6465.6|6459.6|6464|6458|1
1626876620000|2021-07-21 14:10:20|6464.5|6458.5|6464.9|6458.9|6465|6459|6464.5|6458.5|0
1626876630000|2021-07-21 14:10:30|6464.8|6458.8|6464.6|6458.6|6465.7|6459.7|6464.2|6458.2|0
1626876640000|2021-07-21 14:10:40|6464.9|6458.9|6464.4|6458.4|6464.9|6458.9|6464.4|6458.4|1
1626876650000|2021-07-21 14:10:50|6464.8|6458.8|6464.4|6458.4|6464.9|6458.9|6463.4|6457.4|0
1626876660000|2021-07-21 14:11:00|6464|6458|6464.9|6458.9|6464.9|6458.9|6464|6458|0
1626876670000|2021-07-21 14:11:10|6464.2|6458.2|6464.8|6458.8|6464.8|6458.8|6464.2|6458.2|0
1626876680000|2021-07-21 14:11:20|6464.4|6458.4|6464.4|6458.4|6464.9|6458.9|6463.9|6457.9|0
1626876690000|2021-07-21 14:11:30|6465|6459|6464.5|6458.5|6467.4|6461.4|6463.9|6457.9|1
1626876700000|2021-07-21 14:11:40|6464.7|6458.7|6464.9|6458.9|6464.9|6458.9|6464.5|6458.5|0
1626876710000|2021-07-21 14:11:50|6464.6|6458.6|6465.3|6459.3|6465.3|6459.3|6462.7|6456.7|2
1626876720000|2021-07-21 14:12:00|6464.9|6458.9|6463.2|6457.2|6464.9|6458.9|6463|6457|3
1626876730000|2021-07-21 14:12:10|6464|6458|6464|6458|6464|6458|6463.6|6457.6|0
1626876740000|2021-07-21 14:12:20|6463.1|6457.1|6465|6459|6465|6459|6463|6457|4
1626876750000|2021-07-21 14:12:30|6464.8|6458.8|6465|6459|6465|6459|6464|6458|4
1626876760000|2021-07-21 14:12:40|6461.9|6455.9|6463|6457|6463.4|6457.4|6461.8|6455.8|11
1626876770000|2021-07-21 14:12:50|6463.9|6457.9|6464.6|6458.6|6464.6|6458.6|6463.4|6457.4|10
1626876780000|2021-07-21 14:13:00|6465|6459|6466.4|6460.4|6468|6462|6462.6|6456.6|11
1626876790000|2021-07-21 14:13:10|6466.3|6460.3|6472|6466|6472|6466|6465.1|6459.1|2
1626876800000|2021-07-21 14:13:20|6473.3|6467.3|6473.9|6467.9|6475|6469|6472.7|6466.7|3
1626876810000|2021-07-21 14:13:30|6474.8|6468.8|6472.9|6466.9|6474.8|6468.8|6472.5|6466.5|0
1626876820000|2021-07-21 14:13:40|6472.5|6466.5|6471.4|6465.4|6472.5|6466.5|6471.3|6465.3|6
1626876830000|2021-07-21 14:13:50|6471.7|6465.7|6470.5|6464.5|6471.8|6465.8|6470.4|6464.4|0
1626876840000|2021-07-21 14:14:00|6469.6|6463.6|6471.5|6465.5|6471.9|6465.9|6469.6|6463.6|3
1626876850000|2021-07-21 14:14:10|6472.6|6466.6|6471.9|6465.9|6473.4|6467.4|6471.5|6465.5|7
1626876860000|2021-07-21 14:14:20|6471.8|6465.8|6471.9|6465.9|6471.9|6465.9|6471.4|6465.4|2
1626876870000|2021-07-21 14:14:30|6471.8|6465.8|6469.4|6463.4|6471.8|6465.8|6468.9|6462.9|23
1626876880000|2021-07-21 14:14:40|6469.3|6463.3|6468|6462|6469.3|6463.3|6465.5|6459.5|4
1626876890000|2021-07-21 14:14:50|6468.2|6462.2|6468.9|6462.9|6468.9|6462.9|6466.9|6460.9|0
1626876900000|2021-07-21 14:15:00|6469.3|6463.3|6466.6|6460.6|6469.3|6463.3|6466.6|6460.6|0
1626876910000|2021-07-21 14:15:10|6466.5|6460.5|6467.4|6461.4|6469.4|6463.4|6466.5|6460.5|2
1626876920000|2021-07-21 14:15:20|6467.6|6461.6|6469|6463|6469.5|6463.5|6467.6|6461.6|0
1626876930000|2021-07-21 14:15:30|6469.5|6463.5|6472.9|6466.9|6472.9|6466.9|6469.5|6463.5|2
1626876940000|2021-07-21 14:15:40|6472.4|6466.4|6473.9|6467.9|6473.9|6467.9|6472.4|6466.4|1
1626876950000|2021-07-21 14:15:50|6474.3|6468.3|6480.6|6474.6|6482.9|6476.9|6473.9|6467.9|7
1626876960000|2021-07-21 14:16:00|6480.1|6474.1|6475.1|6469.1|6480.5|6474.5|6475.1|6469.1|3
1626876970000|2021-07-21 14:16:10|6475.2|6469.2|6477.6|6471.6|6478|6472|6475.2|6469.2|2
1626876980000|2021-07-21 14:16:20|6476.6|6470.6|6476.1|6470.1|6476.6|6470.6|6475.6|6469.6|2
1626876990000|2021-07-21 14:16:30|6474.1|6468.1|6474.1|6468.1|6474.6|6468.6|6474.1|6468.1|1
1626877000000|2021-07-21 14:16:40|6473.6|6467.6|6473.1|6467.1|6473.6|6467.6|6472.6|6466.6|0
1626877010000|2021-07-21 14:16:50|6472.6|6466.6|6470.1|6464.1|6472.6|6466.6|6470.1|6464.1|11
1626877020000|2021-07-21 14:17:00|6470|6464|6469.6|6463.6|6470|6464|6468.7|6462.7|9
1626877030000|2021-07-21 14:17:10|6469.5|6463.5|6465.6|6459.6|6469.5|6463.5|6465.6|6459.6|22
1626877040000|2021-07-21 14:17:20|6465.2|6459.2|6465.1|6459.1|6465.2|6459.2|6465.1|6459.1|7
1626877050000|2021-07-21 14:17:30|6465|6459|6464.7|6458.7|6465.1|6459.1|6464.7|6458.7|15
1626877060000|2021-07-21 14:17:40|6464.8|6458.8|6464.6|6458.6|6465.1|6459.1|6464.6|6458.6|14
1626877070000|2021-07-21 14:17:50|6463.5|6457.5|6463.5|6457.5|6463.5|6457.5|6463|6457|6
1626877080000|2021-07-21 14:18:00|6464|6458|6463|6457|6464.2|6458.2|6463|6457|1
1626877090000|2021-07-21 14:18:10|6462.1|6456.1|6462.5|6456.5|6463.5|6457.5|6462.1|6456.1|1
1626877100000|2021-07-21 14:18:20|6462|6456|6460.5|6454.5|6462|6456|6460.5|6454.5|2
1626877110000|2021-07-21 14:18:30|6461|6455|6459.1|6453.1|6461|6455|6459.1|6453.1|20
1626877120000|2021-07-21 14:18:40|6458.7|6452.7|6453.6|6447.6|6459.5|6453.5|6452.6|6446.6|19
1626877130000|2021-07-21 14:18:50|6453.7|6447.7|6453.1|6447.1|6454.1|6448.1|6452.7|6446.7|7
1626877140000|2021-07-21 14:19:00|6448.6|6442.6|6441|6435|6448.6|6442.6|6441|6435|7
1626877150000|2021-07-21 14:19:10|6441.1|6435.1|6440|6434|6441.5|6435.5|6438.5|6432.5|12
1626877160000|2021-07-21 14:19:20|6440.5|6434.5|6442|6436|6442|6436|6440|6434|5
1626877170000|2021-07-21 14:19:30|6441.6|6435.6|6440|6434|6441.6|6435.6|6440|6434|44
1626877180000|2021-07-21 14:19:40|6439.5|6433.5|6437.5|6431.5|6439.5|6433.5|6437|6431|3
1626877190000|2021-07-21 14:19:50|6433.5|6427.5|6437|6431|6439|6433|6433.5|6427.5|29
1626877200000|2021-07-21 14:20:00|6436.5|6430.5|6438|6432|6438|6432|6436.5|6430.5|5
1626877210000|2021-07-21 14:20:10|6438.2|6432.2|6438.5|6432.5|6439|6433|6437.6|6431.6|8
1626877220000|2021-07-21 14:20:20|6438.6|6432.6|6438.4|6432.4|6438.6|6432.6|6437.9|6431.9|5
1626877230000|2021-07-21 14:20:30|6438.5|6432.5|6438.5|6432.5|6438.9|6432.9|6438.4|6432.4|32
1626877240000|2021-07-21 14:20:40|6438.9|6432.9|6441|6435|6441.1|6435.1|6438.9|6432.9|7
1626877250000|2021-07-21 14:20:50|6441.4|6435.4|6441.9|6435.9|6442.9|6436.9|6441.4|6435.4|7
1626877260000|2021-07-21 14:21:00|6441.8|6435.8|6443.4|6437.4|6444.4|6438.4|6441.8|6435.8|1
1626877270000|2021-07-21 14:21:10|6441.4|6435.4|6441.4|6435.4|6441.9|6435.9|6440.9|6434.9|7
1626877280000|2021-07-21 14:21:20|||||||||1
1626877300000|2021-07-21 14:21:40|6441.9|6435.9|6439.9|6433.9|6441.9|6435.9|6439.9|6433.9|12
1626877310000|2021-07-21 14:21:50|6440.4|6434.4|6439.4|6433.4|6440.4|6434.4|6436.9|6430.9|5
1626877320000|2021-07-21 14:22:00|6439.2|6433.2|6437.4|6431.4|6439.2|6433.2|6434.9|6428.9|16
1626877330000|2021-07-21 14:22:10|6437.2|6431.2|6440.9|6434.9|6442.9|6436.9|6437.2|6431.2|10
1626877340000|2021-07-21 14:22:20|6441.4|6435.4|6441.4|6435.4|6443.9|6437.9|6441.4|6435.4|4
1626877350000|2021-07-21 14:22:30|6443.9|6437.9|6439.9|6433.9|6444.4|6438.4|6438.3|6432.3|13
1626877360000|2021-07-21 14:22:40|6441.3|6435.3|6444.4|6438.4|6444.4|6438.4|6441.3|6435.3|23
1626877370000|2021-07-21 14:22:50|6444.3|6438.3|6445.4|6439.4|6446.4|6440.4|6443.9|6437.9|6
1626877380000|2021-07-21 14:23:00|6444.9|6438.9|6444.9|6438.9|6445.4|6439.4|6444.9|6438.9|4
1626877390000|2021-07-21 14:23:10|6444.4|6438.4|6444.9|6438.9|6448.7|6442.7|6444.4|6438.4|8
1626877400000|2021-07-21 14:23:20|6444.4|6438.4|6445.8|6439.8|6446.8|6440.8|6443.5|6437.5|6
1626877410000|2021-07-21 14:23:30|6446.2|6440.2|6444.9|6438.9|6446.3|6440.3|6444.4|6438.4|4
1626877420000|2021-07-21 14:23:40|6444.4|6438.4|6436.4|6430.4|6444.4|6438.4|6436.4|6430.4|3
1626877430000|2021-07-21 14:23:50|6436.3|6430.3|6433.9|6427.9|6436.3|6430.3|6433.9|6427.9|1
1626877440000|2021-07-21 14:24:00|6433.8|6427.8|6433.8|6427.8|6435.8|6429.8|6432.9|6426.9|17
1626877450000|2021-07-21 14:24:10|6433.4|6427.4|6436.9|6430.9|6437.4|6431.4|6433.4|6427.4|10
1626877460000|2021-07-21 14:24:20|6436.8|6430.8|6434.3|6428.3|6437.8|6431.8|6433.3|6427.3|7
1626877470000|2021-07-21 14:24:30|6433.9|6427.9|6437.3|6431.3|6437.3|6431.3|6432.8|6426.8|4
1626877480000|2021-07-21 14:24:40|6437.8|6431.8|6438.2|6432.2|6438.2|6432.2|6432.7|6426.7|8
1626877490000|2021-07-21 14:24:50|6437.8|6431.8|6436.2|6430.2|6438.1|6432.1|6431.9|6425.9|13
1626877500000|2021-07-21 14:25:00|6435.6|6429.6|6436.1|6430.1|6437.1|6431.1|6432.1|6426.1|19
1626877510000|2021-07-21 14:25:10|6434.8|6428.8|6418.4|6412.4|6436.3|6430.3|6413.5|6407.5|22
1626877520000|2021-07-21 14:25:20|6416|6410|6414.6|6408.6|6418.5|6412.5|6414.4|6408.4|16
1626877530000|2021-07-21 14:25:30|6413.8|6407.8|6409.6|6403.6|6414.9|6408.9|6407.4|6401.4|31
1626877540000|2021-07-21 14:25:40|6411.3|6401.3|6415|6409|6415.3|6409.3|6407.3|6401.3|12
1626877550000|2021-07-21 14:25:50|6414.6|6408.6|6417.1|6411.1|6417.1|6411.1|6414|6408|0
1626877560000|2021-07-21 14:26:00|6417.2|6411.2|6423.1|6417.1|6423.1|6417.1|6417.2|6411.2|1
1626877570000|2021-07-21 14:26:10|6423.6|6417.6|6428.6|6422.6|6429.1|6423.1|6423.1|6417.1|10
1626877580000|2021-07-21 14:26:20|6428.1|6422.1|6428.6|6422.6|6429.3|6423.3|6428.1|6422.1|11
1626877590000|2021-07-21 14:26:30|6428.5|6422.5|6428.7|6422.7|6428.7|6422.7|6426.1|6420.1|5
1626877600000|2021-07-21 14:26:40|6430.2|6420.2|6425.2|6419.2|6430.2|6423.2|6425.2|6419.2|2
1626877610000|2021-07-21 14:26:50|6425.1|6419.1|6424.6|6418.6|6425.1|6419.1|6422.2|6416.2|1
1626877620000|2021-07-21 14:27:00|6424.3|6418.3|6414.7|6408.7|6424.3|6418.3|6412.5|6406.5|10
1626877630000|2021-07-21 14:27:10|6413.4|6407.4|6411.4|6405.4|6414.5|6408.5|6410.8|6404.8|0
1626877640000|2021-07-21 14:27:20|6411.3|6405.3|6414.7|6408.7|6415.1|6409.1|6410.8|6404.8|1
1626877650000|2021-07-21 14:27:30|6415.1|6409.1|6411.9|6405.9|6415.1|6409.1|6411.9|6404.4|6
1626877660000|2021-07-21 14:27:40|6413.4|6403.4|6413.1|6407.1|6415.6|6408.1|6411|6403.4|1
1626877670000|2021-07-21 14:27:50|6412.6|6406.6|6411.8|6405.8|6414.1|6408.1|6411.8|6405.8|3
1626877680000|2021-07-21 14:28:00|6412.6|6406.6|6420.6|6414.6|6420.7|6414.7|6412.6|6406.6|28
1626877690000|2021-07-21 14:28:10|6421.1|6415.1|6426.9|6420.9|6427.2|6421.2|6421.1|6415.1|1
1626877700000|2021-07-21 14:28:20|6427|6421|6427.5|6421.5|6427.5|6421.5|6424.6|6418.6|7
1626877710000|2021-07-21 14:28:30|6428|6422|6429.4|6423.4|6432|6425|6427|6421|2
1626877720000|2021-07-21 14:28:40|6429|6423|6429.5|6423.5|6429.8|6423.8|6427.1|6421.1|1
1626877730000|2021-07-21 14:28:50|6429.4|6423.4|6425.7|6419.7|6430|6424|6425.7|6419.7|1
1626877740000|2021-07-21 14:29:00|6426.1|6420.1|6424.1|6418.1|6427.1|6421.1|6423.6|6417.6|0
1626877750000|2021-07-21 14:29:10|6421.7|6415.7|6425.6|6415.6|6425.6|6417.7|6421.3|6415.3|1
1626877760000|2021-07-21 14:29:20|6423.1|6417.1|6422.5|6416.5|6426.5|6420.5|6422.2|6416.2|3
1626877770000|2021-07-21 14:29:30|6422|6416|6421.6|6415.6|6422.5|6416.5|6421.6|6415.6|0
1626877780000|2021-07-21 14:29:40|6421.5|6415.5|6416.4|6410.4|6421.5|6415.5|6415.6|6409.6|13
1626877790000|2021-07-21 14:29:50|6416|6410|6416.9|6410.9|6419.4|6411.4|6416|6409|0
1626877800000|2021-07-21 14:30:00|6416|6410|6415.4|6409.4|6416.9|6410.9|6415|6409|0
1626877810000|2021-07-21 14:30:10|6414.5|6408.5|6408.1|6402.1|6414.5|6408.5|6408.1|6402.1|6
1626877820000|2021-07-21 14:30:20|6408|6402|6406.2|6400.2|6408.2|6402.2|6405.4|6399.4|48
1626877830000|2021-07-21 14:30:30|6406.3|6400.3|6405.8|6399.8|6406.3|6400.3|6405.4|6399.4|56
1626877840000|2021-07-21 14:30:40|6405|6399|6407.1|6401.1|6407.5|6401.5|6404.1|6398.1|27
1626877850000|2021-07-21 14:30:50|6406.6|6400.6|6407.7|6401.7|6408.2|6402.2|6406.3|6400.3|9
1626877860000|2021-07-21 14:31:00|6407.6|6401.6|6411|6405|6411.6|6405.6|6407.6|6401.6|0
1626877870000|2021-07-21 14:31:10|6410.6|6404.6|6412.1|6406.1|6412.6|6406.6|6409.1|6403.1|3
1626877880000|2021-07-21 14:31:20|6412|6406|6412.6|6406.6|6412.6|6406.6|6411.1|6405.1|0
1626877890000|2021-07-21 14:31:30|6412.7|6406.7|6417.2|6411.2|6417.2|6411.2|6412.7|6406.7|1
1626877900000|2021-07-21 14:31:40|6417.7|6411.7|6422|6416|6422.1|6416.1|6415.6|6409.6|3
1626877910000|2021-07-21 14:31:50|6422.1|6416.1|6419.1|6413.1|6422.1|6416.1|6417.6|6411.6|8
1626877920000|2021-07-21 14:32:00|6421.5|6415.5|6421.1|6415.1|6421.6|6415.6|6420.6|6414.6|3
1626877930000|2021-07-21 14:32:10|6420.6|6414.6|6421.7|6415.7|6421.7|6415.7|6418.6|6412.6|9
1626877940000|2021-07-21 14:32:20|6420.5|6414.5|6422.5|6416.5|6422.5|6416.5|6417.1|6411.1|8
1626877950000|2021-07-21 14:32:30|6421.5|6415.5|6420.9|6414.9|6421.5|6415.5|6419.1|6413.1|2
1626877960000|2021-07-21 14:32:40|6421.9|6415.9|6425.1|6419.1|6425.1|6419.1|6421.9|6415.9|0
1626877970000|2021-07-21 14:32:50|6425.5|6419.5|6419.6|6413.6|6425.5|6419.5|6419.6|6413.6|1
1626877980000|2021-07-21 14:33:00|6419.5|6413.5|6418|6412|6420.8|6413.5|6416.4|6408.7|1
1626877990000|2021-07-21 14:33:10|6419|6413|6417.6|6411.6|6419|6413|6417.1|6411.1|0
1626878000000|2021-07-21 14:33:20|6418.1|6412.1|6420|6414|6420.5|6414.5|6418.1|6412.1|0
1626878010000|2021-07-21 14:33:30|6419.6|6413.6|6418|6412|6419.6|6413.6|6417|6411|1
1626878020000|2021-07-21 14:33:40|6417.6|6411.6|6422.5|6416.5|6425.5|6419.5|6417.6|6411.6|0
1626878030000|2021-07-21 14:33:50|6422.6|6416.6|6433.2|6427.2|6433.2|6427.2|6422.6|6416.6|0
1626878040000|2021-07-21 14:34:00|6433.6|6427.6|6425.8|6419.8|6433.6|6427.6|6425.8|6419.8|18
1626878050000|2021-07-21 14:34:10|6420.2|6414.2|6426.2|6420.2|6429|6423|6420.2|6414.2|12
1626878060000|2021-07-21 14:34:20|6425.8|6419.8|6425.2|6419.2|6425.8|6419.8|6424.2|6418.2|3
1626878070000|2021-07-21 14:34:30|6425.7|6419.7|6428.2|6422.2|6431.8|6425.8|6425.7|6419.7|8
1626878080000|2021-07-21 14:34:40|6427.7|6421.7|6423.7|6417.7|6428.7|6421.7|6422.2|6416.2|1
1626878090000|2021-07-21 14:34:50|6423.2|6417.2|6428.2|6422.2|6428.8|6422.8|6423.2|6416.6|1
1626878100000|2021-07-21 14:35:00|6427.7|6421.7|6422.9|6416.9|6428.2|6422.2|6422.5|6416.5|0
1626878110000|2021-07-21 14:35:10|6423.5|6417.5|6423.7|6417.7|6423.7|6417.7|6422.5|6416.5|2
1626878120000|2021-07-21 14:35:20|6423.8|6417.8|6427.7|6421.7|6427.7|6421.7|6423.8|6417.8|1
1626878130000|2021-07-21 14:35:30|6427.2|6421.2|6428.3|6422.3|6428.3|6422.3|6426.2|6420.2|2
1626878140000|2021-07-21 14:35:40|6431.7|6425.7|6430.7|6424.7|6431.7|6425.7|6429.7|6423.7|4
1626878150000|2021-07-21 14:35:50|6430.6|6424.6|6425.7|6419.7|6430.6|6424.6|6424.8|6418.8|3
1626878160000|2021-07-21 14:36:00|6425.8|6419.8|6425.8|6419.8|6427.3|6421.3|6425.7|6419.7|0
1626878170000|2021-07-21 14:36:10|6425.7|6419.7|6423.8|6417.8|6425.7|6419.7|6423.8|6417.8|0
1626878180000|2021-07-21 14:36:20|6424.8|6414.8|6418.7|6412.7|6424.8|6416.2|6418.7|6412.7|0
1626878190000|2021-07-21 14:36:30|6419.1|6413.1|6425.5|6419.5|6425.6|6419.6|6419|6413|64
1626878200000|2021-07-21 14:36:40|6426|6420|6431.6|6425.6|6431.6|6425.6|6426|6420|0
1626878210000|2021-07-21 14:36:50|6432|6426|6436|6430|6437|6431|6432|6426|7
1626878220000|2021-07-21 14:37:00|6436.1|6430.1|6436.5|6430.5|6436.5|6430.5|6435.6|6429.6|0
1626878230000|2021-07-21 14:37:10|6438.6|6432.6|6442|6436|6442|6436|6438.6|6432.6|19
1626878240000|2021-07-21 14:37:20|6442.5|6436.5|6442.1|6436.1|6444|6438|6440.8|6434.8|5
1626878250000|2021-07-21 14:37:30|6442.2|6436.2|6444|6438|6444.5|6438.5|6441.5|6435.5|4
1626878260000|2021-07-21 14:37:40|6445.5|6439.5|6449.8|6443.8|6452.9|6446.9|6445.5|6439.5|7
1626878270000|2021-07-21 14:37:50|6449.3|6443.3|6451.4|6445.4|6453.9|6446|6448.5|6442.5|1
1626878280000|2021-07-21 14:38:00|6451.9|6445.9|6451.4|6445.4|6451.9|6445.9|6448.5|6442.5|0
1626878290000|2021-07-21 14:38:10|6450.5|6444.5|6459.4|6453.4|6459.4|6453.4|6450.5|6444.5|0
1626878300000|2021-07-21 14:38:20|6460.4|6454.4|6463.9|6457.9|6463.9|6457.9|6458.5|6452.5|26
1626878310000|2021-07-21 14:38:30|6464.4|6458.4|6463.7|6457.7|6464.9|6458.9|6460|6454|1
1626878320000|2021-07-21 14:38:40|6464|6458|6465.4|6459.4|6465.9|6459.9|6463.5|6457.5|6
1626878330000|2021-07-21 14:38:50|6463.9|6457.9|6462.4|6456.4|6465.3|6457.9|6462.3|6455.3|0
1626878340000|2021-07-21 14:39:00|6462.8|6456.8|6468|6462|6469.9|6462|6462.4|6456.4|6
1626878350000|2021-07-21 14:39:10|6467.4|6461.4|6464.4|6458.4|6467.9|6461.9|6461.9|6455.9|3
1626878360000|2021-07-21 14:39:20|6463.9|6457.9|6463.5|6457.5|6464.9|6458.9|6463.5|6457.5|0
1626878370000|2021-07-21 14:39:30|6462.5|6456.5|6462|6456|6462.5|6456.5|6459.4|6453.4|1
1626878380000|2021-07-21 14:39:40|6462.1|6456.1|6464.9|6458.9|6467.4|6460.9|6461.9|6455.9|0
1626878390000|2021-07-21 14:39:50|6464.4|6458.4|6464.4|6458.4|6465.9|6459.9|6464.4|6458.4|0
1626878400000|2021-07-21 14:40:00|6464.9|6458.9|6460.9|6454.9|6464.9|6458.9|6460.9|6454.9|0
1626878410000|2021-07-21 14:40:10|6460.4|6454.4|6460.9|6454.9|6461.9|6455.9|6460.4|6454.4|0
1626878420000|2021-07-21 14:40:20|6461|6455|6460|6454|6461.5|6455.5|6459.9|6453.9|0
1626878430000|2021-07-21 14:40:30|6459.9|6453.9|6460|6454|6460|6454|6458|6452|1
1626878440000|2021-07-21 14:40:40|6460.5|6454.5|6459.9|6453.9|6461.4|6455.4|6459.9|6453.9|0
1626878450000|2021-07-21 14:40:50|6458.9|6452.9|6457.5|6451.5|6458.9|6452.9|6457.5|6451.5|2
1626878460000|2021-07-21 14:41:00|6457.9|6451.9|6456.9|6450.9|6457.9|6451.9|6456.9|6450.9|0
1626878470000|2021-07-21 14:41:10|6456.4|6450.4|6456.4|6450.4|6456.9|6450.9|6456.4|6450.4|2
1626878480000|2021-07-21 14:41:20|6458.1|6448.1|6453.1|6447.1|6458.1|6449.4|6453.1|6446|1
1626878490000|2021-07-21 14:41:30|6453.2|6447.2|6450.6|6444.6|6454.1|6448.1|6450.5|6444.5|0
1626878500000|2021-07-21 14:41:40|6451.1|6445.1|6452.1|6446.1|6456|6447.5|6451.1|6445.1|0
1626878510000|2021-07-21 14:41:50|6454|6448|6457.9|6451.9|6458.5|6452.5|6453.6|6447.6|3
1626878520000|2021-07-21 14:42:00|6457.8|6451.8|6456.9|6450.9|6457.8|6451.8|6456.9|6450.9|0
1626878530000|2021-07-21 14:42:10|6456.7|6450.7|6451.4|6445.4|6456.7|6450.7|6451.4|6445.4|0
1626878540000|2021-07-21 14:42:20|6451.2|6445.2|6448.3|6442.3|6453.5|6447.5|6446.8|6440.8|7
1626878550000|2021-07-21 14:42:30|6448.2|6442.2|6447.2|6441.2|6448.8|6442.8|6447.2|6441.2|11
1626878560000|2021-07-21 14:42:40|6447.3|6441.3|6448.3|6442.3|6448.3|6442.3|6447.3|6441.3|0
1626878570000|2021-07-21 14:42:50|6448.2|6442.2|6446.3|6440.3|6448.2|6442.2|6445.8|6439.8|0
1626878580000|2021-07-21 14:43:00|6445.8|6439.8|6445.3|6439.3|6445.8|6439.8|6445.3|6439.3|0
1626878590000|2021-07-21 14:43:10|6444.3|6438.3|6443.3|6437.3|6444.3|6438.3|6443.3|6437.3|2
1626878600000|2021-07-21 14:43:20|6441.9|6435.9|6445.3|6439.3|6446.1|6440.1|6441.9|6435.9|5
1626878610000|2021-07-21 14:43:30|6444.9|6438.9|6442.5|6436.5|6444.9|6438.9|6441.9|6435.9|3
1626878620000|2021-07-21 14:43:40|6442.8|6436.8|6443.8|6437.8|6444.4|6438.4|6441.8|6435.8|2
1626878630000|2021-07-21 14:43:50|6443.7|6437.7|6441.9|6435.9|6443.7|6437.7|6441.9|6435.9|2
1626878640000|2021-07-21 14:44:00|6441.4|6435.4|6445.9|6439.9|6445.9|6439.9|6441.4|6435.4|11
1626878650000|2021-07-21 14:44:10|6445.4|6439.4|6445.8|6439.8|6445.8|6439.8|6445.4|6439.4|3
1626878660000|2021-07-21 14:44:20|6445.9|6439.9|6449.3|6443.3|6449.3|6443.3|6445.9|6439.9|0
1626878670000|2021-07-21 14:44:30|6449.4|6443.4|6449.4|6443.4|6449.9|6443.9|6449.4|6443.4|0
1626878680000|2021-07-21 14:44:40|6449.8|6443.8|6447.3|6441.3|6449.8|6443.8|6447.3|6441.3|2
1626878690000|2021-07-21 14:44:50|6447.8|6441.8|6447.9|6441.9|6452.8|6446.8|6447.8|6441.8|1
1626878700000|2021-07-21 14:45:00|6447.5|6441.5|6446.3|6440.3|6448.4|6442.4|6446.3|6440.3|1
1626878710000|2021-07-21 14:45:10|6446.4|6440.4|6443.2|6437.2|6447.3|6441.3|6443.2|6437.2|6
1626878720000|2021-07-21 14:45:20|6443.1|6437.1|6442.2|6436.2|6443.1|6437.1|6442.2|6436.2|3
1626878730000|2021-07-21 14:45:30|6441.3|6435.3|6443.9|6437.9|6445.1|6439.1|6441.3|6435.3|3
1626878740000|2021-07-21 14:45:40|6444.2|6438.2|6444.8|6438.8|6445.3|6439.3|6443.8|6437.8|10
1626878750000|2021-07-21 14:45:50|6444.3|6438.3|6444.7|6438.7|6444.7|6438.7|6444|6438|0
1626878760000|2021-07-21 14:46:00|6444.2|6438.2|6444.2|6438.2|6445.2|6439.2|6443.9|6437.9|1
1626878770000|2021-07-21 14:46:10|6444.7|6438.7|6444|6438|6444.7|6438.7|6444|6438|1
1626878780000|2021-07-21 14:46:20|6444.1|6438.1|6443.5|6437.5|6444.1|6438.1|6443.5|6437.5|0
1626878790000|2021-07-21 14:46:30|6443.4|6437.4|6442.2|6436.2|6443.4|6437.4|6441.3|6435.3|1
1626878800000|2021-07-21 14:46:40|6442.3|6436.3|6444.8|6438.8|6444.8|6438.8|6442.3|6436.3|0
1626878810000|2021-07-21 14:46:50|6444.7|6438.7|6444.2|6438.2|6444.7|6438.7|6443.8|6437.8|0
1626878820000|2021-07-21 14:47:00|6443.7|6437.7|6443.2|6437.2|6443.7|6437.7|6441.7|6435.7|0
1626878830000|2021-07-21 14:47:10|6444.7|6438.7|6449.7|6443.7|6449.7|6443.7|6444.7|6438.7|2
1626878840000|2021-07-21 14:47:20|6449.1|6443.1|6448.1|6442.1|6449.7|6443.7|6447.2|6441.2|1
1626878850000|2021-07-21 14:47:30|6447.6|6441.6|6446.6|6440.6|6447.6|6441.6|6445.2|6439.2|2
1626878860000|2021-07-21 14:47:40|6445.2|6439.2|6445.7|6439.7|6445.7|6439.7|6443.7|6437.7|2
1626878870000|2021-07-21 14:47:50|6447.1|6441.1|6446.7|6440.7|6447.1|6441.1|6446.2|6440.2|2
1626878880000|2021-07-21 14:48:00|6446.2|6440.2|6449.1|6443.1|6451|6445|6444.7|6438.7|10
1626878890000|2021-07-21 14:48:10|6449|6443|6448.6|6442.6|6449.1|6443.1|6448.1|6442.1|3
1626878900000|2021-07-21 14:48:20|6448.5|6442.5|6445|6439|6448.5|6442.5|6444.1|6438.1|0
1626878910000|2021-07-21 14:48:30|6445.5|6439.5|6445.5|6439.5|6446|6440|6445|6439|0
1626878920000|2021-07-21 14:48:40|6445.4|6439.4|6446.6|6440.6|6446.6|6440.6|6444.5|6438.5|3
1626878930000|2021-07-21 14:48:50|6446.5|6440.5|6445.1|6439.1|6446.5|6440.5|6445.1|6439.1|0
1626878940000|2021-07-21 14:49:00|6440.6|6434.6|6442.7|6436.7|6443.1|6437.1|6440.6|6434.6|1
1626878950000|2021-07-21 14:49:10|6442.2|6436.2|6442.1|6436.1|6442.6|6436.6|6442.1|6436.1|0
1626878960000|2021-07-21 14:49:20|6441.6|6435.6|6441.6|6435.6|6441.6|6435.6|6441.6|6435.6|0
1626878970000|2021-07-21 14:49:30|6437.2|6431.2|6437.2|6431.2|6437.2|6431.2|6437.2|6431.2|15
1626878980000|2021-07-21 14:49:40|6437.6|6431.6|6445.6|6439.6|6446.2|6440.2|6436.8|6430.8|1
1626878990000|2021-07-21 14:49:50|6445.1|6439.1|6444.1|6438.1|6445.6|6439.6|6444.1|6438.1|3
1626879000000|2021-07-21 14:50:00|6443.6|6437.6|6439.6|6433.6|6444.6|6438.6|6439.6|6433.6|1
1626879010000|2021-07-21 14:50:10|6440.8|6434.8|6438.6|6432.6|6444.6|6438.6|6438.6|6432.6|0
1626879020000|2021-07-21 14:50:20|6438.3|6432.3|6444.1|6438.1|6444.1|6438.1|6438.3|6432.3|6
1626879030000|2021-07-21 14:50:30|6445.2|6439.2|6441.6|6435.6|6445.2|6439.2|6441.6|6435.6|0
1626879040000|2021-07-21 14:50:40|6442.1|6436.1|6442.1|6436.1|6442.1|6436.1|6442.1|6436.1|0
1626879050000|2021-07-21 14:50:50|6439.6|6433.6|6432.1|6426.1|6439.6|6433.6|6432.1|6426.1|1
1626879060000|2021-07-21 14:51:00|6432.2|6426.2|6440.1|6434.1|6440.6|6434.6|6432.2|6426.2|0
1626879070000|2021-07-21 14:51:10|6440.2|6434.2|6433.6|6427.6|6440.2|6434.2|6433.6|6427.6|0
1626879080000|2021-07-21 14:51:20|6433.1|6427.1|6429|6423|6433.1|6427.1|6429|6423|5
1626879090000|2021-07-21 14:51:30|6428.9|6422.9|6427.1|6421.1|6428.9|6422.9|6427.1|6421.1|0
1626879100000|2021-07-21 14:51:40|6427|6421|6425.1|6419.1|6427|6421|6424.5|6418.5|4
1626879110000|2021-07-21 14:51:50|6424.6|6418.6|6423.6|6417.6|6425.5|6419.5|6423.6|6417.6|0
1626879120000|2021-07-21 14:52:00|6424.5|6418.5|6426.5|6420.5|6427.5|6421.5|6424.5|6418.5|2
1626879130000|2021-07-21 14:52:10|6426.4|6420.4|6426.2|6420.2|6427.1|6421.1|6425|6419|1
1626879140000|2021-07-21 14:52:20|6427.1|6421.1|6430.5|6424.5|6431.1|6425.1|6426.6|6420.6|0
1626879150000|2021-07-21 14:52:30|6430.4|6424.4|6425.5|6419.5|6430.4|6424.4|6424.5|6418.5|0
1626879160000|2021-07-21 14:52:40|6425|6419|6421.8|6415.8|6425|6419|6421.8|6415.8|110
1626879170000|2021-07-21 14:52:50|6422.3|6416.3|6424.8|6418.8|6424.8|6418.8|6422.3|6416.3|0
1626879180000|2021-07-21 14:53:00|6424.9|6418.9|6425.8|6419.8|6426.8|6420.8|6424.9|6418.9|0
1626879190000|2021-07-21 14:53:10|6426.8|6420.8|6425.4|6419.4|6426.8|6420.8|6425.4|6419.4|0
1626879200000|2021-07-21 14:53:20|6425.3|6419.3|6429.3|6423.3|6429.4|6423.4|6424.9|6418.9|7
1626879210000|2021-07-21 14:53:30|6428.8|6422.8|6429.2|6423.2|6429.2|6423.2|6428.8|6422.8|5
1626879220000|2021-07-21 14:53:40|6429.7|6423.7|6430.6|6424.6|6432.2|6426.2|6429.3|6423.3|0
1626879230000|2021-07-21 14:53:50|6430.9|6424.9|6430.5|6424.5|6430.9|6424.9|6429.8|6423.8|3
1626879240000|2021-07-21 14:54:00|6429.5|6423.5|6429.2|6423.2|6429.5|6423.5|6428.8|6422.8|1
1626879250000|2021-07-21 14:54:10|6429.1|6423.1|6429.2|6423.2|6429.7|6423.7|6428.7|6422.7|2
1626879260000|2021-07-21 14:54:20|6428.7|6422.7|6426.7|6420.7|6428.7|6422.7|6424.3|6418.3|9
1626879270000|2021-07-21 14:54:30|6426.6|6420.6|6424.2|6418.2|6426.6|6420.6|6424|6418|0
1626879280000|2021-07-21 14:54:40|6424.1|6418.1|6425.4|6419.4|6425.4|6419.4|6422|6416|1
1626879290000|2021-07-21 14:54:50|6425|6419|6425|6419|6428|6422|6424.5|6418.5|0
1626879300000|2021-07-21 14:55:00|6425.5|6419.5|6426.9|6420.9|6426.9|6420.9|6425.5|6419.5|1
1626879310000|2021-07-21 14:55:10|||||||||4
1626879320000|2021-07-21 14:55:20|6427|6421|6427.9|6421.9|6428.9|6422.9|6427|6421|2
1626879330000|2021-07-21 14:55:30|6428|6422|6429|6423|6429|6423|6428|6422|1
1626879340000|2021-07-21 14:55:40|6429.1|6423.1|6428.9|6422.9|6430.4|6424.4|6428.9|6422.9|0
1626879350000|2021-07-21 14:55:50|6428.8|6422.8|6427.9|6421.9|6428.8|6422.8|6426.9|6420.9|2
1626879360000|2021-07-21 14:56:00|6428.1|6422.1|6428.9|6422.9|6428.9|6422.9|6428.1|6422.1|1
1626879370000|2021-07-21 14:56:10|6429|6423|6429.9|6423.9|6429.9|6423.9|6429|6423|0
1626879380000|2021-07-21 14:56:20|6430.2|6424.2|6429.2|6423.2|6430.2|6424.2|6429.2|6423.2|9
1626879390000|2021-07-21 14:56:30|6429.3|6423.3|6430.8|6424.8|6431.2|6425.2|6428.9|6422.9|6
1626879400000|2021-07-21 14:56:40|6432.1|6426.1|6431.2|6425.2|6432.1|6426.1|6430.8|6424.8|0
1626879410000|2021-07-21 14:56:50|6431.1|6425.1|6431.2|6425.2|6431.2|6425.2|6430.7|6424.7|0
1626879420000|2021-07-21 14:57:00|6431.9|6425.9|6433.6|6427.6|6436.3|6430.3|6431.1|6425.1|52
1626879430000|2021-07-21 14:57:10|6436.1|6430.1|6435.6|6429.6|6436.1|6430.1|6433.6|6427.6|1
1626879440000|2021-07-21 14:57:20|6435.5|6429.5|6431.6|6425.6|6438.1|6432.1|6431.6|6425.6|9
1626879450000|2021-07-21 14:57:30|6431.7|6425.7|6433.1|6427.1|6433.1|6427.1|6431.6|6425.6|0
1626879460000|2021-07-21 14:57:40|6433.6|6427.6|6435.6|6429.6|6435.6|6429.6|6432.2|6426.2|0
1626879470000|2021-07-21 14:57:50|6435.5|6429.5|6432.2|6426.2|6435.5|6429.5|6431.6|6425.6|1
1626879480000|2021-07-21 14:58:00|6432.1|6426.1|6433.2|6427.2|6433.2|6427.2|6431.6|6425.6|2
1626879490000|2021-07-21 14:58:10|6434.1|6428.1|6435.1|6429.1|6435.1|6429.1|6434.1|6428.1|0
1626879500000|2021-07-21 14:58:20|6435.2|6429.2|6433.1|6427.1|6436.1|6430.1|6432.6|6426.6|1
1626879510000|2021-07-21 14:58:30|6432.6|6426.6|6432.1|6426.1|6432.6|6426.6|6431.6|6425.6|0
1626879520000|2021-07-21 14:58:40|6431.6|6425.6|6432.6|6426.6|6432.6|6426.6|6431.6|6425.6|0
1626879530000|2021-07-21 14:58:50|6433.1|6427.1|6433.6|6427.6|6433.6|6427.6|6432.6|6426.6|2
1626879540000|2021-07-21 14:59:00|6433.5|6427.5|6433.6|6427.6|6433.6|6427.6|6433.1|6427.1|0
1626879550000|2021-07-21 14:59:10|6434.1|6428.1|6434.4|6428.4|6434.9|6428.9|6434.1|6428.1|1
1626879560000|2021-07-21 14:59:20|6434.6|6428.6|6435.4|6429.4|6435.9|6429.9|6434.6|6428.6|1
1626879570000|2021-07-21 14:59:30|6435.9|6429.9|6437.6|6431.6|6438.1|6432.1|6435.9|6429.9|10
1626879580000|2021-07-21 14:59:40|6440.8|6434.8|6442.2|6436.2|6442.6|6436.6|6440.8|6434.8|4
1626879590000|2021-07-21 14:59:50|6442.5|6436.5|6441.7|6435.7|6443.3|6437.3|6441.7|6435.7|2
1626879600000|2021-07-21 15:00:00|6441.9|6435.9|6442.8|6436.8|6443.1|6437.1|6441.9|6435.9|0
1626879610000|2021-07-21 15:00:10|6442.3|6436.3|6442.2|6436.2|6443.2|6437.2|6442.2|6436.2|9
1626879620000|2021-07-21 15:00:20|6441.7|6435.7|6441.7|6435.7|6441.7|6435.7|6441.7|6435.7|0
1626879630000|2021-07-21 15:00:30|6441.6|6435.6|6441.4|6435.4|6441.6|6435.6|6440.7|6434.7|4
1626879640000|2021-07-21 15:00:40|6441.3|6435.3|6440.4|6434.4|6441.7|6435.7|6440.4|6434.4|3
1626879650000|2021-07-21 15:00:50|6439.9|6433.9|6439.1|6433.1|6441.5|6435.5|6438.6|6432.6|29
1626879660000|2021-07-21 15:01:00|6439|6433|6437.5|6431.5|6443.6|6437.6|6437.5|6431.5|5
1626879670000|2021-07-21 15:01:10|6437|6431|6437|6431|6437|6431|6436.5|6430.5|4
1626879680000|2021-07-21 15:01:20|6437.5|6431.5|6437|6431|6439.5|6433.5|6437|6431|0
1626879690000|2021-07-21 15:01:30|6437.1|6431.1|6436|6430|6437.1|6431.1|6436|6430|2
1626879700000|2021-07-21 15:01:40|6436.5|6430.5|6434|6428|6436.5|6430.5|6434|6428|0
1626879710000|2021-07-21 15:01:50|6434.5|6428.5|6431.6|6425.6|6437.1|6431.1|6431.6|6425.6|3
1626879720000|2021-07-21 15:02:00|6430.6|6424.6|6427.6|6421.6|6430.6|6424.6|6427.2|6421.2|0
1626879730000|2021-07-21 15:02:10|6427.2|6421.2|6426.7|6420.7|6428.3|6422.3|6426.7|6420.7|10
1626879740000|2021-07-21 15:02:20|6427.7|6421.7|6427.5|6421.5|6428.1|6422.1|6426.5|6420.5|12
1626879750000|2021-07-21 15:02:30|6424.5|6418.5|6426|6420|6426.6|6420.6|6424.5|6418.5|1
1626879760000|2021-07-21 15:02:40|6425.9|6419.9|6424|6418|6427.5|6421.5|6424|6418|10
1626879770000|2021-07-21 15:02:50|6421.6|6415.6|6423|6417|6423|6417|6421.6|6415.6|24
1626879780000|2021-07-21 15:03:00|6422.6|6416.6|6421.7|6415.7|6423.1|6417.1|6420.7|6414.7|2
1626879790000|2021-07-21 15:03:10|6422.2|6416.2|6421.2|6415.2|6422.2|6416.2|6421.2|6415.2|2
1626879800000|2021-07-21 15:03:20|6421.3|6415.3|6422.7|6416.7|6422.7|6416.7|6421.3|6415.3|0
1626879810000|2021-07-21 15:03:30|6422.5|6416.5|6421.2|6415.2|6422.5|6416.5|6420.8|6414.8|2
1626879820000|2021-07-21 15:03:40|6421.3|6415.3|6418.8|6412.8|6421.3|6415.3|6418.2|6412.2|17
1626879830000|2021-07-21 15:03:50|6418.6|6412.6|6419.8|6413.8|6420.1|6414.1|6418.2|6412.2|21
1626879840000|2021-07-21 15:04:00|6419.7|6413.7|6421.2|6415.2|6421.3|6415.3|6418.8|6412.8|0
1626879850000|2021-07-21 15:04:10|6421.3|6415.3|6424.7|6418.7|6424.9|6418.9|6421.3|6415.3|13
1626879860000|2021-07-21 15:04:20|6424.3|6418.3|6418.8|6412.8|6424.5|6418.5|6418.8|6412.8|8
1626879870000|2021-07-21 15:04:30|6416.1|6410.1|6418.8|6412.8|6418.8|6412.8|6416.1|6410.1|8
1626879880000|2021-07-21 15:04:40|6418.2|6412.2|6426.8|6420.8|6429.8|6423.8|6416.1|6410.1|8
1626879890000|2021-07-21 15:04:50|6426.9|6420.9|6428.7|6422.7|6428.7|6422.7|6426.8|6420.8|1
1626879900000|2021-07-21 15:05:00|6428.5|6422.5|6431.2|6425.2|6431.3|6425.3|6427.2|6421.2|1
1626879910000|2021-07-21 15:05:10|6431.3|6425.3|6431.7|6425.7|6431.7|6425.7|6431.2|6425.2|0
1626879920000|2021-07-21 15:05:20|6432.1|6426.1|6431.2|6425.2|6433.7|6427.7|6431.2|6425.2|0
1626879930000|2021-07-21 15:05:30|6430.8|6424.8|6422.1|6412.1|6431.6|6425.6|6420.6|6412.1|3
1626879940000|2021-07-21 15:05:40|6420.2|6414.2|6421.8|6415.8|6421.8|6415.8|6418.6|6412.6|0
1626879950000|2021-07-21 15:05:50|6421.2|6415.2|6420.7|6414.7|6421.2|6415.2|6420.7|6414.7|0
1626879960000|2021-07-21 15:06:00|6421.8|6415.8|6423.3|6417.3|6424.7|6418.7|6421.3|6414.3|0
1626879970000|2021-07-21 15:06:10|6423.2|6417.2|6422.3|6416.3|6423.2|6417.2|6422.3|6416.3|0
1626879980000|2021-07-21 15:06:20|6421.8|6415.8|6419.9|6413.9|6421.8|6415.8|6419.8|6413.8|0
1626879990000|2021-07-21 15:06:30|6420.3|6414.3|6422.2|6416.2|6422.7|6416.7|6420.3|6414.3|2
1626880000000|2021-07-21 15:06:40|6424.6|6418.6|6425.6|6419.6|6425.6|6419.6|6424.6|6418.6|7
1626880010000|2021-07-21 15:06:50|6422.1|6416.1|6420.6|6414.6|6422.1|6416.1|6420.6|6414.6|1
1626880020000|2021-07-21 15:07:00|6421.1|6415.1|6425.2|6419.2|6425.2|6419.2|6421.1|6415.1|0
1626880030000|2021-07-21 15:07:10|6425.3|6419.3|6427.7|6421.7|6427.7|6421.7|6425.3|6419.3|0
1626880040000|2021-07-21 15:07:20|6426.5|6420.5|6425.6|6419.6|6426.5|6420.5|6425.1|6419.1|10
1626880050000|2021-07-21 15:07:30|6425.5|6419.5|6424.6|6418.6|6425.6|6419.6|6424.6|6418.6|0
1626880060000|2021-07-21 15:07:40|6424.5|6418.5|6424.6|6418.6|6425.1|6419.1|6424.2|6418.2|2
1626880070000|2021-07-21 15:07:50|6424.1|6418.1|6424.1|6418.1|6424.1|6418.1|6424.1|6418.1|0
1626880080000|2021-07-21 15:08:00|6424.2|6418.2|6424.2|6418.2|6424.2|6418.2|6424.2|6418.2|0
1626880090000|2021-07-21 15:08:10|6425.2|6419.2|6426.7|6420.7|6426.7|6420.7|6425.2|6419.2|0
1626880100000|2021-07-21 15:08:20|6426.8|6420.8|6427.9|6421.9|6428.1|6422.1|6426.7|6420.7|4
1626880110000|2021-07-21 15:08:30|6427.5|6421.5|6427.1|6421.1|6429.6|6423.6|6427.1|6421.1|13
1626880120000|2021-07-21 15:08:40|6426.7|6420.7|6427.1|6421.1|6427.1|6421.1|6426.7|6420.7|8
1626880130000|2021-07-21 15:08:50|6427.2|6421.2|6429|6423|6429|6423|6427.2|6421.2|6
1626880140000|2021-07-21 15:09:00|6429.1|6423.1|6426.7|6420.7|6429.1|6423.1|6426.7|6420.7|0
1626880160000|2021-07-21 15:09:20|6420.4|6414.4|6418.2|6412.2|6420.4|6414.4|6418.1|6412.1|5
1626880170000|2021-07-21 15:09:30|6418.1|6412.1|6415.2|6409.2|6418.1|6412.1|6414.7|6408.7|1
1626880180000|2021-07-21 15:09:40|6415.1|6409.1|6415.2|6409.2|6415.2|6409.2|6414.7|6408.7|0
1626880190000|2021-07-21 15:09:50|6414.7|6408.7|6414.7|6408.7|6414.7|6408.7|6414.7|6408.7|1
1626880200000|2021-07-21 15:10:00|6414.2|6408.2|6415.8|6409.8|6417|6411|6414.1|6408.1|3
1626880210000|2021-07-21 15:10:10|6415.7|6409.7|6415.6|6409.6|6416.2|6410.2|6415.6|6409.6|0
1626880220000|2021-07-21 15:10:20|6415.1|6409.1|6414.6|6408.6|6415.1|6409.1|6414.6|6408.6|2
1626880230000|2021-07-21 15:10:30|6415.1|6409.1|6415.1|6409.1|6415.1|6409.1|6415.1|6409.1|0
1626880240000|2021-07-21 15:10:40|6417.8|6411.8|6417.7|6411.7|6418.2|6412.2|6417.7|6411.7|3
1626880250000|2021-07-21 15:10:50|6412.5|6406.5|6413.6|6407.6|6413.6|6407.6|6410.1|6404.1|31
1626880260000|2021-07-21 15:11:00|6413.1|6407.1|6408.7|6402.7|6416.1|6410.1|6408.7|6402.7|5
1626880270000|2021-07-21 15:11:10|||||||||1
1626880280000|2021-07-21 15:11:20|6412.1|6406.1|6412.1|6406.1|6412.1|6406.1|6412.1|6406.1|0
1626880290000|2021-07-21 15:11:30|6412|6406|6409.6|6403.6|6412|6406|6409.2|6403.2|0
1626880300000|2021-07-21 15:11:40|6407.8|6401.8|6406.6|6400.6|6407.8|6401.8|6406.6|6400.6|29
1626880310000|2021-07-21 15:11:50|6405.7|6399.7|6405.6|6399.6|6405.7|6399.7|6404.6|6398.6|0
1626880320000|2021-07-21 15:12:00|6405.5|6399.5|6405.5|6399.5|6405.5|6399.5|6405.5|6399.5|0
1626880330000|2021-07-21 15:12:10|6405.6|6399.6|6405.4|6399.4|6405.6|6399.6|6405.4|6399.4|3
1626880340000|2021-07-21 15:12:20|6404.5|6398.5|6405|6399|6405|6399|6404.5|6398.5|0
1626880360000|2021-07-21 15:12:40|6405.4|6399.4|6405|6399|6405.4|6399.4|6405|6399|0
1626880370000|2021-07-21 15:12:50|6402.1|6396.1|6402.6|6396.6|6403.5|6397.5|6402.1|6396.1|79
1626880380000|2021-07-21 15:13:00|6402.2|6396.2|6405|6399|6406|6400|6402.2|6396.2|0
1626880390000|2021-07-21 15:13:10|6404.6|6398.6|6406.5|6400.5|6406.7|6400.7|6404.6|6398.6|42
1626880400000|2021-07-21 15:13:20|6406.1|6400.1|6406|6400|6406.1|6400.1|6406|6400|2
1626880410000|2021-07-21 15:13:30|6406.1|6400.1|6402.7|6396.7|6406.1|6400.1|6402.7|6396.7|1
1626880420000|2021-07-21 15:13:40|6402.6|6396.6|6402.2|6396.2|6402.6|6396.6|6401.8|6395.8|0
1626880430000|2021-07-21 15:13:50|6402.3|6396.3|6406.4|6400.4|6406.4|6400.4|6402.3|6396.3|8
1626880440000|2021-07-21 15:14:00|6405.9|6399.9|6405.3|6399.3|6405.9|6399.9|6405.3|6399.3|6
1626880450000|2021-07-21 15:14:10|6404.9|6398.9|6403|6397|6404.9|6398.9|6401.5|6395.5|3
1626880460000|2021-07-21 15:14:20|6403.8|6397.8|6400.5|6394.5|6403.8|6397.8|6400.5|6394.5|6
1626880470000|2021-07-21 15:14:30|6400.9|6394.9|6400.4|6394.4|6400.9|6394.9|6400.4|6394.4|6
1626880480000|2021-07-21 15:14:40|6401|6395|6401.5|6395.5|6401.5|6395.5|6401|6395|6
1626880490000|2021-07-21 15:14:50|6404.9|6398.9|6402.5|6396.5|6404.9|6398.9|6402.5|6396.5|2
1626880500000|2021-07-21 15:15:00|6402.4|6396.4|6401.9|6395.9|6402.9|6396.9|6401.9|6395.9|1
1626880510000|2021-07-21 15:15:10|6399.9|6393.9|6399.9|6393.9|6399.9|6393.9|6399.9|6393.9|11
1626880520000|2021-07-21 15:15:20|||||||||19
1626880530000|2021-07-21 15:15:30|6400.4|6394.4|6400.4|6394.4|6402.9|6396.9|6399.9|6393.9|3
1626880540000|2021-07-21 15:15:40|6399.9|6393.9|6399.4|6393.4|6400.4|6394.4|6399.4|6393.4|43
1626880550000|2021-07-21 15:15:50|6399.9|6393.9|6399.9|6393.9|6400|6394|6399.9|6393.9|78
1626880560000|2021-07-21 15:16:00|6399.4|6393.4|6403.4|6397.4|6405.3|6399.3|6399.4|6393.4|8
1626880570000|2021-07-21 15:16:10|6403.3|6397.3|6403.3|6397.3|6403.3|6397.3|6402.9|6396.9|4
1626880580000|2021-07-21 15:16:20|6403.4|6397.4|6403.8|6397.8|6403.8|6397.8|6403.4|6397.4|0
1626880590000|2021-07-21 15:16:30|6403.9|6397.9|6406.7|6400.7|6406.7|6400.7|6403.9|6397.9|4
1626880600000|2021-07-21 15:16:40|6406.8|6400.8|6406.2|6400.2|6406.9|6400.9|6405.7|6399.7|17
1626880610000|2021-07-21 15:16:50|6404.9|6398.9|6405.4|6399.4|6405.4|6399.4|6403.9|6397.9|1
1626880620000|2021-07-21 15:17:00|6404.5|6398.5|6402.4|6396.4|6404.5|6398.5|6402.4|6396.4|1
1626880630000|2021-07-21 15:17:10|6402.3|6396.3|6401|6395|6402.4|6396.4|6401|6395|0
1626880640000|2021-07-21 15:17:20|6401.1|6395.1|6400.5|6394.5|6401.5|6395.5|6400.5|6394.5|1
1626880650000|2021-07-21 15:17:30|6400.4|6394.4|6399|6393|6400.4|6394.4|6399|6393|13
1626880660000|2021-07-21 15:17:40|||||||||13
1626880670000|2021-07-21 15:17:50|||||||||7
1626880680000|2021-07-21 15:18:00|6399.9|6393.9|6399.9|6393.9|6399.9|6393.9|6399.9|6393.9|12
1626880690000|2021-07-21 15:18:10|6400.3|6394.3|6395|6389|6400.3|6394.3|6395|6389|69
1626880700000|2021-07-21 15:18:20|6393.8|6387.8|6393.4|6387.4|6395|6389|6393|6387|35
1626880710000|2021-07-21 15:18:30|6393|6387|6393|6387|6394.4|6388.4|6393|6387|1
1626880720000|2021-07-21 15:18:40|6393.1|6387.1|6394.9|6388.9|6394.9|6388.9|6393.1|6387.1|1
1626880730000|2021-07-21 15:18:50|6394.4|6388.4|6395.3|6389.3|6395.3|6389.3|6394.4|6388.4|5
1626880740000|2021-07-21 15:19:00|6394.8|6388.8|6397.3|6391.3|6397.3|6391.3|6394.8|6388.8|9
1626880750000|2021-07-21 15:19:10|6397.7|6391.7|6397.3|6391.3|6397.7|6391.7|6397.3|6391.3|2
1626880760000|2021-07-21 15:19:20|6397.7|6391.7|6398.2|6392.2|6398.2|6392.2|6397.7|6391.7|2
1626880770000|2021-07-21 15:19:30|6400.6|6394.6|6401.3|6395.3|6401.7|6395.7|6400.6|6394.6|7
1626880780000|2021-07-21 15:19:40|6401.7|6395.7|6402.8|6396.8|6403.3|6397.3|6401.3|6395.3|4
1626880790000|2021-07-21 15:19:50|6402.5|6396.5|6402.1|6396.1|6402.5|6396.5|6402.1|6396.1|2
1626880800000|2021-07-21 15:20:00|6401.7|6395.7|6400.3|6394.3|6401.7|6395.7|6400.3|6394.3|5
1626880810000|2021-07-21 15:20:10|6400.7|6394.7|6403.3|6397.3|6403.3|6397.3|6400.3|6394.3|20
1626880820000|2021-07-21 15:20:20|6403.2|6397.2|6401.4|6395.4|6403.2|6397.2|6401.4|6395.4|0
1626880830000|2021-07-21 15:20:30|6401.8|6395.8|6400.8|6394.8|6402.4|6396.4|6400.8|6394.8|1
1626880840000|2021-07-21 15:20:40|6401.2|6395.2|6399.3|6393.3|6401.2|6395.2|6399.3|6393.3|5
1626880850000|2021-07-21 15:20:50|6398.8|6392.8|6394.3|6388.3|6398.8|6392.8|6394.3|6388.3|6
1626880860000|2021-07-21 15:21:00|6397.7|6391.7|6397.7|6391.7|6397.7|6391.7|6397.7|6391.7|2
1626880870000|2021-07-21 15:21:10|6397.8|6391.8|6396.8|6390.8|6398.2|6392.2|6395.3|6389.3|4
1626880880000|2021-07-21 15:21:20|6396.3|6390.3|6394.4|6388.4|6396.3|6390.3|6394.3|6388.3|9
1626880890000|2021-07-21 15:21:30|6394.8|6388.8|6393.9|6387.9|6394.9|6388.9|6393.3|6387.3|5
1626880900000|2021-07-21 15:21:40|6393.8|6387.8|6393.5|6387.5|6394|6388|6393.1|6387.1|43
1626880910000|2021-07-21 15:21:50|6393.1|6387.1|6393.1|6387.1|6393.5|6387.5|6392.7|6386.7|0
1626880920000|2021-07-21 15:22:00|||||||||4
1626880930000|2021-07-21 15:22:10|6393.5|6387.5|6392.9|6386.9|6393.5|6387.5|6392.9|6386.9|6
1626880940000|2021-07-21 15:22:20|6393|6387|6392.9|6386.9|6393.9|6387.9|6392.9|6386.9|0
1626880950000|2021-07-21 15:22:30|6392.8|6386.8|6391.9|6385.9|6392.8|6386.8|6391.9|6385.9|0
1626880960000|2021-07-21 15:22:40|6392.4|6386.4|6395.3|6389.3|6395.7|6389.7|6391.9|6385.9|6
1626880970000|2021-07-21 15:22:50|6394.4|6388.4|6395.3|6389.3|6395.3|6389.3|6394.4|6388.4|5
1626880980000|2021-07-21 15:23:00|6395.2|6389.2|6396.3|6390.3|6396.8|6390.8|6394.4|6388.4|2
1626880990000|2021-07-21 15:23:10|6406|6400|6403.6|6397.6|6406|6400|6403.1|6397.1|9
1626881000000|2021-07-21 15:23:20|6403.5|6397.5|6406.4|6400.4|6407.5|6401.5|6403.1|6397.1|5
1626881010000|2021-07-21 15:23:30|6406.8|6400.8|6406.9|6400.9|6406.9|6400.9|6406.8|6400.8|1
1626881020000|2021-07-21 15:23:40|6407|6401|6407.5|6401.5|6407.5|6401.5|6406.9|6400.9|0
1626881030000|2021-07-21 15:23:50|6407.6|6401.6|6411.9|6405.9|6412.7|6406.7|6406.7|6400.7|2
1626881040000|2021-07-21 15:24:00|6412.3|6406.3|6411.8|6405.8|6412.4|6406.4|6411.4|6405.4|4
1626881050000|2021-07-21 15:24:10|6410.4|6404.4|6411.4|6405.4|6411.4|6405.4|6410.4|6404.4|3
1626881060000|2021-07-21 15:24:20|6409.3|6403.3|6407.9|6401.9|6409.3|6403.3|6407.9|6401.9|8
1626881070000|2021-07-21 15:24:30|6408.3|6402.3|6404.2|6398.2|6409.3|6403.3|6404.2|6398.2|4
1626881080000|2021-07-21 15:24:40|6403.2|6397.2|6408.5|6402.5|6408.5|6402.5|6403.2|6397.2|6
1626881090000|2021-07-21 15:24:50|6408.6|6402.6|6412.4|6406.4|6412.4|6406.4|6408.6|6402.6|26
1626881100000|2021-07-21 15:25:00|6412|6406|6412.3|6406.3|6415.9|6409.9|6410.8|6404.8|13
1626881110000|2021-07-21 15:25:10|6409.8|6403.8|6410.7|6404.7|6410.8|6404.8|6409.8|6403.8|0
1626881120000|2021-07-21 15:25:20|6410.4|6404.4|6410.3|6404.3|6410.8|6404.8|6410.3|6404.3|1
1626881130000|2021-07-21 15:25:30|6410.2|6404.2|6409.3|6403.3|6410.2|6404.2|6408.8|6402.8|6
1626881140000|2021-07-21 15:25:40|6409.2|6403.2|6410.3|6404.3|6410.3|6404.3|6408.3|6402.3|5
1626881150000|2021-07-21 15:25:50|6409.4|6403.4|6410.3|6404.3|6410.3|6404.3|6409.4|6403.4|4
1626881160000|2021-07-21 15:26:00|6410.2|6404.2|6400.6|6394.6|6410.2|6404.2|6400.6|6394.6|1
1626881170000|2021-07-21 15:26:10|6401.4|6395.4|6398.4|6392.4|6401.4|6395.4|6398.4|6392.4|2
1626881180000|2021-07-21 15:26:20|6397.4|6391.4|6399.2|6393.2|6399.2|6393.2|6396.7|6390.7|2
1626881190000|2021-07-21 15:26:30|6398.7|6392.7|6398.7|6392.7|6398.7|6392.7|6398.1|6392.1|2
1626881200000|2021-07-21 15:26:40|6398.2|6392.2|6406.9|6400.9|6407.1|6401.1|6398.2|6392.2|9
1626881210000|2021-07-21 15:26:50|6407.2|6401.2|6407.7|6401.7|6408.1|6402.1|6407.2|6401.2|0
1626881220000|2021-07-21 15:27:00|6407.6|6401.6|6405.7|6399.7|6407.7|6401.7|6405.7|6399.7|0
1626881230000|2021-07-21 15:27:10|6402.2|6396.2|6399.3|6393.3|6402.2|6396.2|6399.3|6393.3|5
1626881240000|2021-07-21 15:27:20|6397.8|6391.8|6396.3|6390.3|6397.8|6391.8|6396.3|6390.3|15
1626881250000|2021-07-21 15:27:30|6396.7|6390.7|6394.1|6388.1|6396.8|6390.8|6394.1|6388.1|10
1626881260000|2021-07-21 15:27:40|6397.2|6391.2|6396.7|6390.7|6399.1|6393.1|6396.2|6390.2|6
1626881270000|2021-07-21 15:27:50|6397.7|6391.7|6399.1|6393.1|6399.1|6393.1|6397.7|6391.7|4
1626881280000|2021-07-21 15:28:00|6398.6|6392.6|6398.6|6392.6|6399.1|6393.1|6398.1|6392.1|2
1626881290000|2021-07-21 15:28:10|6398.1|6392.1|6398.1|6392.1|6399.6|6393.6|6398.1|6392.1|2
1626881300000|2021-07-21 15:28:20|6400.4|6394.4|6400.8|6394.8|6400.8|6394.8|6400.4|6394.4|18
1626881310000|2021-07-21 15:28:30|6400.4|6394.4|6400.4|6394.4|6400.4|6394.4|6400.4|6394.4|0
1626881320000|2021-07-21 15:28:40|6400|6394|6402.5|6396.5|6402.5|6396.5|6400|6394|10
1626881330000|2021-07-21 15:28:50|6403.4|6397.4|6404.5|6398.5|6405.3|6399.3|6403.4|6397.4|1
1626881340000|2021-07-21 15:29:00|6404.6|6398.6|6405.4|6399.4|6405.4|6399.4|6404.6|6398.6|8
1626881350000|2021-07-21 15:29:10|6405.3|6399.3|6405.8|6399.8|6406.6|6400.6|6405.3|6399.3|0
1626881360000|2021-07-21 15:29:20|6406.3|6400.3|6409.3|6403.3|6409.3|6403.3|6406.3|6400.3|1
1626881370000|2021-07-21 15:29:30|6408.8|6402.8|6407.8|6401.8|6408.8|6402.8|6407.8|6401.8|5
1626881380000|2021-07-21 15:29:40|6407.7|6401.7|6404.7|6398.7|6407.7|6401.7|6404.7|6398.7|9
1626881390000|2021-07-21 15:29:50|6403.8|6397.8|6403.6|6397.6|6403.8|6397.8|6403.4|6397.4|0
1626881400000|2021-07-21 15:30:00|6404.3|6398.3|6402.8|6396.8|6404.3|6398.3|6402.8|6396.8|15
1626881410000|2021-07-21 15:30:10|6402.3|6396.3|6400.9|6394.9|6402.3|6396.3|6400.9|6394.9|4
1626881420000|2021-07-21 15:30:20|6401.3|6395.3|6401.9|6395.9|6402.8|6396.8|6401|6395|1
1626881430000|2021-07-21 15:30:30|6402.3|6396.3|6402.4|6396.4|6402.4|6396.4|6401.8|6395.8|12
1626881440000|2021-07-21 15:30:40|6400.9|6394.9|6401.7|6395.7|6401.8|6395.8|6400.4|6394.4|11
1626881450000|2021-07-21 15:30:50|6400.9|6394.9|6397.1|6391.1|6400.9|6394.9|6397.1|6391.1|1
1626881460000|2021-07-21 15:31:00|6396.6|6390.6|6397.9|6391.9|6399.2|6393.2|6396.6|6390.6|0
1626881470000|2021-07-21 15:31:10|6399.5|6393.5|6400.1|6394.1|6402.6|6396.6|6399.1|6393.1|30
1626881480000|2021-07-21 15:31:20|6399.7|6393.7|6399.5|6393.5|6400.1|6394.1|6399.5|6393.5|0
1626881500000|2021-07-21 15:31:40|6398.5|6392.5|6399.2|6393.2|6399.6|6393.2|6398.1|6389.6|0
1626881510000|2021-07-21 15:31:50|6399.6|6393.6|6399.2|6393.2|6399.6|6393.6|6399.2|6393.2|0
1626881520000|2021-07-21 15:32:00|6399.1|6393.1|6399.6|6393.6|6400.6|6394.6|6399.1|6393.1|5
1626881530000|2021-07-21 15:32:10|6400|6394|6400.1|6394.1|6400.1|6394.1|6400|6394|4
1626881540000|2021-07-21 15:32:20|6400|6394|6399.6|6393.6|6400.5|6394.5|6399.6|6393.6|3
1626881550000|2021-07-21 15:32:30|6400.1|6394.1|6400.5|6394.5|6404.9|6398.9|6400.1|6394.1|1
1626881560000|2021-07-21 15:32:40|6400.4|6394.4|6400.1|6394.1|6400.6|6394.6|6399.7|6393.7|0
1626881570000|2021-07-21 15:32:50|6400.3|6394.3|6402|6396|6402|6396|6400.3|6394.3|1
1626881580000|2021-07-21 15:33:00|6402.5|6396.5|6404|6398|6404.5|6398.5|6402.5|6396.5|2
1626881590000|2021-07-21 15:33:10|6404.5|6398.5|6406.5|6400.5|6407.4|6401.4|6404.5|6398.5|0
1626881600000|2021-07-21 15:33:20|6406.9|6400.9|6406.9|6400.9|6406.9|6400.9|6406.5|6400.5|5
1626881610000|2021-07-21 15:33:30|6406|6400|6408.5|6402.5|6408.6|6402.6|6406|6400|0
1626881620000|2021-07-21 15:33:40|6409|6403|6409|6403|6409.9|6403.9|6408.5|6402.5|4
1626881630000|2021-07-21 15:33:50|6408.5|6402.5|6409.4|6403.4|6409.8|6403.8|6408.5|6402.5|0
1626881640000|2021-07-21 15:34:00|6410|6404|6410|6404|6410|6404|6410|6404|0
1626881650000|2021-07-21 15:34:10|6409.4|6403.4|6404.6|6398.6|6410|6404|6404.6|6398.6|8
1626881660000|2021-07-21 15:34:20|6405.5|6399.5|6407.5|6401.5|6407.5|6401.5|6405.5|6399.5|0
1626881670000|2021-07-21 15:34:30|6407.4|6401.4|6406.3|6400.3|6409.8|6402.9|6406.3|6399.8|3
1626881680000|2021-07-21 15:34:40|6405.9|6399.9|6405.9|6399.9|6405.9|6399.9|6405.9|6399.9|1
1626881690000|2021-07-21 15:34:50|6406.3|6400.3|6407.9|6401.9|6409.9|6403.9|6406.3|6400.3|0
1626881700000|2021-07-21 15:35:00|6407.8|6401.8|6407.3|6401.3|6409.2|6403.2|6407.3|6401.3|13
1626881710000|2021-07-21 15:35:10|6407.2|6401.2|6405.9|6399.9|6407.4|6401.4|6405.9|6399.9|0
1626881720000|2021-07-21 15:35:20|6405.8|6399.8|6405.9|6399.9|6405.9|6399.9|6404.9|6398.9|0
1626881730000|2021-07-21 15:35:30|6405.3|6399.3|6405.3|6399.3|6405.3|6399.3|6405.3|6399.3|0
1626881740000|2021-07-21 15:35:40|6404.9|6398.9|6404.9|6398.9|6404.9|6398.9|6404.9|6398.9|2
1626881750000|2021-07-21 15:35:50|6404.1|6398.1|6405.4|6399.4|6405.4|6399.4|6404|6398|10
1626881760000|2021-07-21 15:36:00|6404.6|6398.6|6405.2|6399.2|6408.1|6402.1|6404.6|6398.6|1
1626881770000|2021-07-21 15:36:10|6405.1|6399.1|6405.1|6399.1|6405.1|6399.1|6405.1|6399.1|0
1626881780000|2021-07-21 15:36:20|6404.6|6398.6|6410.1|6404.1|6411|6405|6404.1|6398.1|1
1626881790000|2021-07-21 15:36:30|6407.1|6401.1|6405.1|6399.1|6409|6401.1|6405.1|6398.6|7
1626881800000|2021-07-21 15:36:40|6405.2|6399.2|6405.1|6399.1|6405.2|6399.2|6405.1|6399.1|3
1626881810000|2021-07-21 15:36:50|6404.1|6398.1|6405.9|6399.9|6405.9|6399.9|6404.1|6398.1|1
1626881820000|2021-07-21 15:37:00|6405.4|6399.4|6405.4|6399.4|6405.4|6399.4|6405.4|6399.4|1
1626881830000|2021-07-21 15:37:10|6403.7|6397.7|6405.5|6399.5|6405.5|6399.5|6403.7|6397.7|9
1626881840000|2021-07-21 15:37:20|6405.9|6399.9|6408.2|6402.2|6408.8|6402.8|6405.9|6399.9|0
1626881850000|2021-07-21 15:37:30|6408.3|6402.3|6410.8|6404.8|6410.8|6404.8|6408.3|6402.3|0
1626881860000|2021-07-21 15:37:40|6410.3|6404.3|6410|6404|6410.3|6404.3|6409|6403|1
1626881870000|2021-07-21 15:37:50|6409.5|6403.5|6405.5|6399.5|6409.5|6403.5|6405.1|6399.1|0
1626881880000|2021-07-21 15:38:00|6405.1|6399.1|6408.6|6402.6|6408.6|6402.6|6404.6|6398.6|1
1626881890000|2021-07-21 15:38:10|6408.1|6402.1|6407|6401|6408.1|6402.1|6407|6401|0
1626881900000|2021-07-21 15:38:20|6405.6|6399.6|6406.6|6400.6|6407|6401|6405.6|6399.6|1
1626881910000|2021-07-21 15:38:30|6406.1|6400.1|6407|6401|6407|6401|6405|6399|0
1626881920000|2021-07-21 15:38:40|6405.8|6399.8|6407.5|6401.5|6407.6|6401.6|6405.6|6399.6|1
1626881930000|2021-07-21 15:38:50|6407.4|6401.4|6408|6402|6408|6402|6406|6400|0
1626881940000|2021-07-21 15:39:00|6408.6|6402.6|6407.6|6401.6|6408.6|6402.6|6407.6|6401.6|2
1626881950000|2021-07-21 15:39:10|6407.7|6401.7|6407.4|6401.4|6408.1|6402.1|6407.4|6401.4|1
1626881960000|2021-07-21 15:39:20|6407.3|6401.3|6405.1|6399.1|6408.2|6402.2|6405.1|6399.1|2
1626881970000|2021-07-21 15:39:30|6405|6399|6406|6400|6407|6401|6404.6|6398.6|0
1626881980000|2021-07-21 15:39:40|6406.3|6400.3|6407.2|6401.2|6407.2|6401.2|6406.3|6400.3|2
1626881990000|2021-07-21 15:39:50|6406.8|6400.8|6406.8|6400.8|6406.8|6400.8|6406.8|6400.8|1
1626882000000|2021-07-21 15:40:00|6407.3|6401.3|6410.8|6404.8|6410.8|6404.8|6406.7|6400.7|17
1626882010000|2021-07-21 15:40:10|6410.6|6404.6|6408.8|6402.8|6410.6|6404.6|6408.8|6402.8|0
1626882020000|2021-07-21 15:40:20|6411.3|6405.3|6410.8|6404.8|6411.3|6405.3|6409.2|6403.2|1
1626882030000|2021-07-21 15:40:30|6408.8|6402.8|6408.3|6402.3|6408.8|6402.8|6407.3|6401.3|0
1626882040000|2021-07-21 15:40:40|6408.2|6402.2|6413.2|6407.2|6413.7|6407.7|6406.1|6400.1|11
1626882050000|2021-07-21 15:40:50|6413.3|6407.3|6415.8|6409.8|6415.8|6409.8|6413.3|6407.3|0
1626882060000|2021-07-21 15:41:00|6416.2|6410.2|6415.2|6409.2|6416.2|6410.2|6413.3|6407.3|1
1626882070000|2021-07-21 15:41:10|6415.7|6409.7|6421.6|6415.6|6421.6|6415.6|6411|6405|7
1626882080000|2021-07-21 15:41:20|6421.2|6415.2|6423.6|6417.6|6424.2|6418.2|6421.1|6415.1|3
1626882090000|2021-07-21 15:41:30|6423.7|6417.7|6424.7|6418.7|6426.4|6420.4|6423.7|6417.7|1
1626882100000|2021-07-21 15:41:40|6425.1|6419.1|6424.2|6418.2|6425.1|6419.1|6424.2|6418.2|0
1626882110000|2021-07-21 15:41:50|6424.6|6418.6|6424.2|6418.2|6424.7|6418.7|6423.7|6417.7|4
1626882120000|2021-07-21 15:42:00|6424|6418|6429.3|6423.3|6429.3|6423.3|6422.8|6416.8|10
1626882130000|2021-07-21 15:42:10|6429.1|6423.1|6425.8|6419.8|6429.1|6423.1|6425.8|6419.8|54
1626882140000|2021-07-21 15:42:20|6426.3|6420.3|6424.3|6418.3|6426.3|6420.3|6424.3|6418.3|1
1626882150000|2021-07-21 15:42:30|6423.9|6417.9|6422.9|6416.9|6424.2|6418.2|6422.9|6416.9|2
1626882160000|2021-07-21 15:42:40|6422.8|6416.8|6429.3|6423.3|6429.3|6423.3|6421.4|6415.4|3
1626882170000|2021-07-21 15:42:50|6429.2|6423.2|6426.8|6420.8|6429.7|6423.7|6423.9|6417.9|1
1626882180000|2021-07-21 15:43:00|6426.9|6420.9|6429.4|6423.4|6429.4|6423.4|6426.9|6420.9|2
1626882190000|2021-07-21 15:43:10|6429.3|6423.3|6427|6421|6429.3|6423.3|6427|6421|0
1626882200000|2021-07-21 15:43:20|6425.7|6419.7|6424.5|6418.5|6425.7|6419.7|6424.5|6418.5|0
1626882210000|2021-07-21 15:43:30|6427|6421|6427|6421|6427|6421|6427|6421|5
1626882220000|2021-07-21 15:43:40|6427.5|6421.5|6427.6|6421.6|6427.6|6421.6|6427.1|6421.1|0
1626882230000|2021-07-21 15:43:50|6427.3|6421.3|6430.5|6424.5|6430.5|6424.5|6423.6|6417.6|2
1626882240000|2021-07-21 15:44:00|6430.4|6424.4|6425.4|6419.4|6430.4|6424.4|6425.4|6419.4|9
1626882250000|2021-07-21 15:44:10|6431.4|6425.4|6428.1|6422.1|6431.9|6425.9|6428.1|6422.1|9
1626882260000|2021-07-21 15:44:20|6427.2|6421.2|6431.5|6425.5|6432.5|6426.5|6427.2|6421.2|3
1626882270000|2021-07-21 15:44:30|6432|6426|6435.5|6429.5|6436.5|6430.5|6432|6426|4
1626882280000|2021-07-21 15:44:40|6435.9|6429.9|6431.2|6425.2|6435.9|6429.9|6431.1|6425.1|1
1626882290000|2021-07-21 15:44:50|6431.1|6425.1|6430.7|6424.7|6431.1|6425.1|6427.7|6421.7|3
1626882300000|2021-07-21 15:45:00|6431.1|6425.1|6432.2|6426.2|6435.7|6429.1|6431.1|6424.9|0
1626882310000|2021-07-21 15:45:10|6431.7|6425.7|6431.2|6425.2|6431.7|6425.7|6431.2|6425.2|0
1626882320000|2021-07-21 15:45:20|6431.3|6425.3|6428.2|6422.2|6431.3|6425.3|6428.1|6422.1|0
1626882330000|2021-07-21 15:45:30|6428.1|6422.1|6430.8|6424.8|6431.2|6425.2|6427.5|6421.5|0
1626882340000|2021-07-21 15:45:40|6430.7|6424.7|6427.4|6421.4|6430.7|6424.7|6427.4|6421.4|10
1626882350000|2021-07-21 15:45:50|6427.3|6421.3|6420|6414|6427.3|6421.3|6420|6414|4
1626882360000|2021-07-21 15:46:00|6419.6|6413.6|6418.4|6412.4|6419.6|6413.6|6418|6412|2
1626882370000|2021-07-21 15:46:10|6417.9|6411.9|6419|6413|6419|6413|6417.9|6411.9|1
1626882380000|2021-07-21 15:46:20|6418|6412|6416|6410|6418|6412|6414.6|6408.6|4
1626882390000|2021-07-21 15:46:30|6414.5|6408.5|6415.1|6409.1|6415.1|6409.1|6412.6|6406.6|0
1626882400000|2021-07-21 15:46:40|6417.6|6411.6|6412.1|6406.1|6417.6|6411.6|6412.1|6406.1|0
1626882410000|2021-07-21 15:46:50|6412|6406|6410|6404|6413|6407|6409.4|6403.4|1
1626882420000|2021-07-21 15:47:00|6409.5|6403.5|6415.2|6409.2|6415.2|6409.2|6409.5|6403.5|1
1626882430000|2021-07-21 15:47:10|6414.8|6408.8|6414.7|6408.7|6414.8|6408.8|6411.2|6405.2|0
1626882440000|2021-07-21 15:47:20|6414.6|6408.6|6414.6|6408.6|6414.6|6408.6|6414.6|6408.6|0
1626882450000|2021-07-21 15:47:30|6414.8|6408.8|6410.2|6404.2|6414.8|6408.8|6410.2|6404.2|1
1626882460000|2021-07-21 15:47:40|6409.8|6403.8|6411.1|6405.1|6412.3|6406.3|6409.8|6403.8|8
1626882470000|2021-07-21 15:47:50|6411.4|6405.4|6411.9|6405.9|6413.3|6407.3|6411.4|6405.4|2
1626882480000|2021-07-21 15:48:00|6411.7|6405.7|6410.4|6404.4|6411.7|6405.7|6410.4|6404.4|0
1626882490000|2021-07-21 15:48:10|6410.3|6404.3|6410.4|6404.4|6410.4|6404.4|6410.3|6404.3|0
1626882500000|2021-07-21 15:48:20|6408.4|6402.4|6410.9|6404.9|6410.9|6404.9|6408.4|6402.4|0
1626882510000|2021-07-21 15:48:30|6410.8|6404.8|6410.2|6404.2|6410.8|6404.8|6409.9|6403.9|0
1626882520000|2021-07-21 15:48:40|6409.8|6403.8|6414.9|6408.9|6414.9|6408.9|6409.7|6403.7|5
1626882540000|2021-07-21 15:49:00|6414.4|6408.4|6413.3|6407.3|6414.4|6408.4|6412.9|6406.9|0
1626882550000|2021-07-21 15:49:10|6412.9|6406.9|6412|6406|6412.9|6406.9|6410.1|6404.1|18
1626882560000|2021-07-21 15:49:20|6411.2|6405.2|6411.2|6405.2|6412|6406|6411.2|6405.2|0
1626882570000|2021-07-21 15:49:30|||||||||1
1626882580000|2021-07-21 15:49:40|6409.1|6403.1|6406.7|6400.7|6410.3|6404.3|6406.7|6400.7|41
1626882590000|2021-07-21 15:49:50|6407.2|6401.2|6407.1|6401.1|6407.6|6401.6|6407.1|6401.1|0
1626882600000|2021-07-21 15:50:00|6407.2|6401.2|6412.4|6406.4|6412.5|6406.5|6407.2|6401.2|10
1626882610000|2021-07-21 15:50:10|6412|6406|6408.4|6402.4|6412|6406|6403.8|6397.8|8
1626882620000|2021-07-21 15:50:20|6407.9|6401.9|6408.9|6402.9|6408.9|6402.9|6405.6|6399.6|2
1626882630000|2021-07-21 15:50:30|6408.4|6402.4|6410.4|6404.4|6410.4|6404.4|6408.4|6402.4|1
1626882640000|2021-07-21 15:50:40|6410.5|6404.5|6413.1|6407.1|6414|6408|6410.5|6404.5|0
1626882650000|2021-07-21 15:50:50|6413|6407|6413.5|6407.5|6413.5|6407.5|6413|6407|1
1626882660000|2021-07-21 15:51:00|6413.9|6407.9|6414.9|6408.9|6414.9|6408.9|6413.9|6407.9|0
1626882670000|2021-07-21 15:51:10|6415.3|6409.3|6414.9|6408.9|6415.3|6409.3|6414.9|6408.9|0
1626882680000|2021-07-21 15:51:20|6417.9|6411.9|6422.9|6416.9|6422.9|6416.9|6417.9|6411.9|4
1626882690000|2021-07-21 15:51:30|6422.2|6416.2|6420.4|6414.4|6422.2|6416.2|6418.5|6412.5|3
1626882700000|2021-07-21 15:51:40|6422.1|6416.1|6420.4|6414.4|6422.5|6416.5|6420.4|6414.4|1
1626882710000|2021-07-21 15:51:50|6420.3|6414.3|6423.6|6417.6|6423.6|6417.6|6419|6413|0
1626882720000|2021-07-21 15:52:00|6425.6|6419.6|6420.5|6414.5|6425.6|6419.6|6419.9|6413.9|4
1626882730000|2021-07-21 15:52:10|6420.1|6414.1|6420.1|6414.1|6421.7|6415.7|6420.1|6414.1|0
1626882740000|2021-07-21 15:52:20|6420.3|6414.3|6419.6|6413.6|6420.7|6414.7|6419.6|6413.6|2
1626882750000|2021-07-21 15:52:30|6418.7|6412.7|6418.7|6412.7|6418.7|6412.7|6418.7|6412.7|0
1626882760000|2021-07-21 15:52:40|6420|6414|6419.2|6413.2|6420|6414|6419.2|6413.2|0
1626882770000|2021-07-21 15:52:50|6419.4|6413.4|6420.6|6414.6|6421.2|6415.2|6419.4|6413.4|0
1626882780000|2021-07-21 15:53:00|6419.6|6413.6|6419.6|6413.6|6419.6|6413.6|6419.2|6413.2|0
1626882790000|2021-07-21 15:53:10|6420.1|6414.1|6424.6|6418.6|6424.7|6418.7|6419.7|6413.7|0
1626882800000|2021-07-21 15:53:20|6423.7|6417.7|6425.7|6419.7|6427.7|6421.7|6422.7|6416.7|34
1626882810000|2021-07-21 15:53:30|6426.7|6420.7|6429.2|6423.2|6429.2|6423.2|6426.7|6420.7|1
1626882820000|2021-07-21 15:53:40|6428.2|6422.2|6427.7|6421.7|6428.2|6422.2|6423.2|6417.2|0
1626882830000|2021-07-21 15:53:50|6428.1|6422.1|6427.2|6421.2|6428.1|6422.1|6427.2|6421.2|1
1626882840000|2021-07-21 15:54:00|6427.7|6421.7|6428.7|6422.7|6430.2|6424.2|6427.7|6421.7|0
1626882850000|2021-07-21 15:54:10|6426.7|6420.7|6427.2|6421.2|6427.6|6421.6|6426.7|6420.7|0
1626882860000|2021-07-21 15:54:20|6425.7|6419.7|6423.7|6417.7|6425.7|6419.7|6421.2|6415.2|1
1626882870000|2021-07-21 15:54:30|6424.2|6418.2|6424.1|6418.1|6424.2|6418.2|6423.7|6417.7|0
1626882880000|2021-07-21 15:54:40|6423.7|6417.7|6421.7|6415.7|6423.7|6417.7|6421.7|6415.7|2
1626882890000|2021-07-21 15:54:50|6421.6|6415.6|6420.7|6414.7|6421.6|6415.6|6420.7|6414.7|0
1626882900000|2021-07-21 15:55:00|6420.6|6414.6|6424.7|6418.7|6424.7|6418.7|6417.7|6411.7|4
1626882910000|2021-07-21 15:55:10|6424.2|6418.2|6418.7|6412.7|6424.2|6418.2|6418.2|6412.2|0
1626882920000|2021-07-21 15:55:20|6421.2|6415.2|6421.2|6415.2|6421.2|6415.2|6420.2|6414.2|0
1626882930000|2021-07-21 15:55:30|6420.7|6414.7|6421.2|6415.2|6421.2|6415.2|6420.7|6414.7|0
1626882940000|2021-07-21 15:55:40|6422.7|6416.7|6425.7|6419.7|6426.7|6420.7|6422.7|6416.7|0
1626882950000|2021-07-21 15:55:50|6426.7|6420.7|6420.2|6414.2|6427.2|6421.2|6419.7|6413.7|1
1626882960000|2021-07-21 15:56:00|6419.7|6413.7|6422.6|6416.6|6422.6|6416.6|6419.7|6413.7|0
1626882970000|2021-07-21 15:56:10|6422.2|6416.2|6423.2|6417.2|6423.2|6417.2|6422.1|6416.1|0
1626882980000|2021-07-21 15:56:20|6424.2|6418.2|6418.7|6412.7|6424.2|6418.2|6418.7|6412.7|0
1626882990000|2021-07-21 15:56:30|6417.7|6411.7|6419.7|6413.7|6419.7|6413.7|6414.7|6408.7|0
1626883000000|2021-07-21 15:56:40|6421.2|6415.2|6415.7|6409.7|6421.2|6415.2|6414.6|6408.6|1
1626883010000|2021-07-21 15:56:50|6415.2|6409.2|6413.5|6407.5|6415.2|6409.2|6412.2|6406.2|2
1626883020000|2021-07-21 15:57:00|6412.7|6406.7|6414.7|6408.7|6414.7|6408.7|6412.2|6406.2|0
1626883030000|2021-07-21 15:57:10|6415.2|6409.2|6416.2|6410.2|6416.2|6410.2|6415.2|6409.2|0
1626883040000|2021-07-21 15:57:20|6416.8|6410.8|6415.3|6409.3|6416.8|6410.8|6414.8|6408.8|0
1626883070000|2021-07-21 15:57:50|6414.8|6408.8|6415.8|6409.8|6415.8|6409.8|6414.8|6408.8|0
1626883080000|2021-07-21 15:58:00|6415|6409|6415.3|6409.3|6415.3|6409.3|6413.8|6407.8|0
1626883110000|2021-07-21 15:58:30|6415.7|6409.7|6417.8|6411.8|6417.8|6411.8|6415.7|6409.7|0
1626883120000|2021-07-21 15:58:40|6418|6412|6418.8|6412.8|6418.8|6412.8|6418|6412|0
1626883130000|2021-07-21 15:58:50|6418.7|6412.7|6415.1|6409.1|6418.8|6412.8|6415.1|6409.1|4
1626883140000|2021-07-21 15:59:00|6415.6|6409.6|6415.5|6409.5|6415.6|6409.6|6415.5|6409.5|9
1626883150000|2021-07-21 15:59:10|6415|6409|6415.5|6409.5|6415.5|6409.5|6415|6409|1
1626883160000|2021-07-21 15:59:20|6415|6409|6415.5|6409.5|6415.5|6409.5|6415|6409|1
1626883180000|2021-07-21 15:59:40|6415|6409|6415.5|6409.5|6415.5|6409.5|6415|6409|0
1626883190000|2021-07-21 15:59:50|6415|6409|6415|6409|6415|6409|6415|6409|0
1626883200000|2021-07-21 16:00:00|6414.6|6408.6|6415.1|6409.1|6415.6|6409.6|6414.6|6408.6|3
1626883210000|2021-07-21 16:00:10|6415.6|6409.6|6415.1|6409.1|6415.6|6409.6|6415.1|6409.1|0
1626883220000|2021-07-21 16:00:20|6413.5|6407.5|6415.1|6409.1|6415.1|6409.1|6413.5|6407.5|0
1626883230000|2021-07-21 16:00:30|6414.3|6408.3|6414.5|6408.5|6415.1|6409.1|6413.5|6407.5|0
1626883240000|2021-07-21 16:00:40|6414.4|6408.4|6415|6409|6415|6409|6414|6408|0
1626883250000|2021-07-21 16:00:50|6414.9|6408.9|6414.6|6408.6|6414.9|6408.9|6413.1|6407.1|0
1626883260000|2021-07-21 16:01:00|6414.7|6408.7|6415.6|6409.6|6415.6|6409.6|6414.7|6408.7|3
1626883270000|2021-07-21 16:01:10|6415.4|6409.4|6415|6409|6415.4|6409.4|6414.6|6408.6|0
1626883280000|2021-07-21 16:01:20|6413.5|6407.5|6413.5|6407.5|6413.5|6407.5|6413.5|6407.5|2
1626883290000|2021-07-21 16:01:30|6413.4|6407.4|6412.5|6406.5|6413.5|6407.5|6412.5|6406.5|0
1626883300000|2021-07-21 16:01:40|6413|6407|6412.5|6406.5|6413|6407|6412.5|6406.5|0
1626883310000|2021-07-21 16:01:50|6412|6406|6412.5|6406.5|6412.5|6406.5|6412|6406|4
1626883320000|2021-07-21 16:02:00|6413|6407|6412.2|6406.2|6413|6407|6412.1|6406.1|5
1626883330000|2021-07-21 16:02:10|6412.5|6406.5|6413.5|6407.5|6414|6408|6412.5|6406.5|0
1626883340000|2021-07-21 16:02:20|6414|6408|6413.6|6407.6|6414|6408|6413.5|6407.5|0
1626883350000|2021-07-21 16:02:30|6414|6408|6414|6408|6414|6408|6414|6408|0
1626883360000|2021-07-21 16:02:40|6413.5|6407.5|6413.5|6407.5|6413.5|6407.5|6413.5|6407.5|0
1626883370000|2021-07-21 16:02:50|6413.4|6407.4|6412.1|6406.1|6413.5|6407.5|6411.5|6405.5|2
1626883380000|2021-07-21 16:03:00|6412.5|6406.5|6413.5|6407.5|6413.5|6407.5|6411.5|6405.5|0
1626883390000|2021-07-21 16:03:10|6413|6407|6413.5|6407.5|6413.5|6407.5|6413|6407|0
1626883400000|2021-07-21 16:03:20|6415.1|6409.1|6417|6411|6417|6411|6415|6409|0
1626883410000|2021-07-21 16:03:30|||||||||2
1626883420000|2021-07-21 16:03:40|6415.5|6409.5|6414.5|6408.5|6415.5|6409.5|6414.5|6408.5|0
1626883430000|2021-07-21 16:03:50|6415|6409|6417.5|6411.5|6417.5|6411.5|6415|6409|0
1626883440000|2021-07-21 16:04:00|6417.4|6411.4|6417|6411|6417.4|6411.4|6417|6411|0
1626883450000|2021-07-21 16:04:10|6417.1|6411.1|6417.5|6411.5|6417.5|6411.5|6417.1|6411.1|1
1626883460000|2021-07-21 16:04:20|6417.9|6411.9|6420|6414|6420|6414|6417|6411|0
1626883470000|2021-07-21 16:04:30|6419.5|6413.5|6420|6414|6420.5|6414.5|6419.5|6413.5|0
1626883480000|2021-07-21 16:04:40|6420.5|6414.5|6420.5|6414.5|6420.5|6414.5|6420.5|6414.5|0
1626883490000|2021-07-21 16:04:50|6419.1|6413.1|6418.5|6412.5|6419.1|6413.1|6417|6411|0
1626883500000|2021-07-21 16:05:00|6418|6412|6418.5|6412.5|6419|6413|6417|6411|1
1626883510000|2021-07-21 16:05:10|6417.5|6411.5|6417.5|6411.5|6418.6|6412.6|6417.5|6411.5|16
1626883520000|2021-07-21 16:05:20|6418|6412|6420.5|6414.5|6421.5|6415.5|6418|6412|1
1626883530000|2021-07-21 16:05:30|6420|6414|6420|6414|6421|6415|6420|6414|0
1626883540000|2021-07-21 16:05:40|6419.9|6413.9|6418.5|6412.5|6420|6414|6418.5|6412.5|0
1626883550000|2021-07-21 16:05:50|6418.6|6412.6|6424.9|6418.9|6427.2|6421.2|6418.4|6412.4|3
1626883560000|2021-07-21 16:06:00|6422.9|6416.9|6422.9|6416.9|6422.9|6416.9|6422.9|6416.9|0
1626883570000|2021-07-21 16:06:10|6423.4|6417.4|6423.4|6417.4|6423.4|6417.4|6423.4|6417.4|0
1626883580000|2021-07-21 16:06:20|6423.9|6417.9|6428.4|6422.4|6428.4|6422.4|6423.9|6417.9|0
1626883590000|2021-07-21 16:06:30|6428.3|6422.3|6428.4|6422.4|6428.4|6422.4|6427.9|6421.9|1
1626883600000|2021-07-21 16:06:40|6429.4|6423.4|6433.4|6427.4|6433.4|6427.4|6429.4|6423.4|2
1626883610000|2021-07-21 16:06:50|6433.9|6427.9|6432.4|6426.4|6433.9|6427.9|6432.4|6426.4|0
1626883620000|2021-07-21 16:07:00|6431.7|6425.7|6426.4|6420.4|6431.7|6425.7|6425.3|6419.3|9
1626883630000|2021-07-21 16:07:10|6426.3|6420.3|6426.3|6420.3|6426.4|6420.4|6426.3|6420.3|1
1626883640000|2021-07-21 16:07:20|6426.7|6420.7|6426.3|6420.3|6426.7|6420.7|6426.3|6420.3|0
1626883650000|2021-07-21 16:07:30|6427.3|6421.3|6430.9|6424.9|6430.9|6424.9|6426.3|6420.3|22
1626883660000|2021-07-21 16:07:40|6430.4|6424.4|6433.4|6427.4|6433.5|6427.5|6429.9|6423.9|2
1626883670000|2021-07-21 16:07:50|6433.9|6427.9|6436.4|6430.4|6439.4|6433.4|6433.9|6427.9|6
1626883680000|2021-07-21 16:08:00|6435.9|6429.9|6434.4|6428.4|6436.4|6430.4|6432.4|6426.4|4
1626883690000|2021-07-21 16:08:10|6433.9|6427.9|6434.4|6428.4|6434.9|6428.9|6433.9|6427.9|0
1626883700000|2021-07-21 16:08:20|6433.4|6427.4|6432.4|6426.4|6434.4|6428.4|6432|6426|0
1626883710000|2021-07-21 16:08:30|||||||||1
1626883720000|2021-07-21 16:08:40|6431.4|6425.4|6431.4|6425.4|6431.4|6425.4|6430.9|6424.9|100
1626883730000|2021-07-21 16:08:50|6431.5|6425.5|6431.4|6425.4|6431.5|6425.5|6431.4|6425.4|0
1626883740000|2021-07-21 16:09:00|6431.5|6425.5|6430.4|6424.4|6432.4|6426.4|6430.4|6424.4|1
1626883750000|2021-07-21 16:09:10|6429.9|6423.9|6428.9|6422.9|6429.9|6423.9|6428.4|6422.4|7
1626883760000|2021-07-21 16:09:20|6429.1|6423.1|6432.3|6426.3|6432.8|6426.8|6429.1|6423.1|0
1626883770000|2021-07-21 16:09:30|6432.2|6426.2|6437|6431|6437.5|6431.5|6432.2|6426.2|6
1626883780000|2021-07-21 16:09:40|6436.9|6430.9|6436.5|6430.5|6436.9|6430.9|6436.5|6430.5|0
1626883790000|2021-07-21 16:09:50|6436|6430|6436.5|6430.5|6436.5|6430.5|6436|6430|0
1626883810000|2021-07-21 16:10:10|6437|6431|6436.5|6430.5|6437.5|6431.5|6436.5|6430.5|4
1626883820000|2021-07-21 16:10:20|6436.9|6430.9|6438.4|6432.4|6438.4|6432.4|6436.9|6430.9|2
1626883840000|2021-07-21 16:10:40|6437.4|6431.4|6437|6431|6437.4|6431.4|6437|6431|1
1626883850000|2021-07-21 16:10:50|6437.3|6431.3|6437.3|6431.3|6437.3|6431.3|6437.3|6431.3|6
1626883860000|2021-07-21 16:11:00|6436.9|6430.9|6436.8|6430.8|6437.3|6431.3|6436.3|6430.3|12
1626883870000|2021-07-21 16:11:10|6436.3|6430.3|6435.3|6429.3|6436.8|6430.8|6434.8|6428.8|6
1626883880000|2021-07-21 16:11:20|6438.3|6423.3|6432|6426|6438.3|6426.2|6432|6423.3|34
1626883890000|2021-07-21 16:11:30|6432.4|6426.4|6431.6|6425.6|6432.4|6426.4|6431.6|6425.6|0
1626883900000|2021-07-21 16:11:40|6431.5|6425.5|6432|6426|6433.6|6427.6|6431.5|6425.5|0
1626883910000|2021-07-21 16:11:50|6431.5|6425.5|6433|6427|6433|6427|6431.5|6425.5|0
1626883920000|2021-07-21 16:12:00|6432.9|6426.9|6431.9|6425.9|6432.9|6426.9|6431.4|6425.4|0
1626883940000|2021-07-21 16:12:20|6432|6426|6429.4|6423.4|6432|6426|6429.4|6423.4|0
1626883950000|2021-07-21 16:12:30|6429.5|6423.5|6430.1|6424.1|6430.1|6424.1|6429|6423|19
1626883960000|2021-07-21 16:12:40|6430.2|6424.2|6431.5|6425.5|6431.7|6425.7|6430.1|6424.1|0
1626883970000|2021-07-21 16:12:50|6431.6|6425.6|6431.6|6425.6|6431.6|6425.6|6430.1|6424.1|0
1626883980000|2021-07-21 16:13:00|6432.5|6426.5|6434.6|6428.6|6435|6429|6432.1|6426.1|0
1626883990000|2021-07-21 16:13:10|6435.1|6429.1|6432.6|6426.6|6435.1|6429.1|6432.6|6426.6|10
1626884000000|2021-07-21 16:13:20|6432.7|6426.7|6428.6|6422.6|6433.6|6427.6|6428.6|6422.6|25
1626884010000|2021-07-21 16:13:30|6429|6423|6428.6|6422.6|6429|6423|6428.6|6422.6|0
1626884020000|2021-07-21 16:13:40|6431.9|6425.9|6429.5|6423.5|6431.9|6425.9|6429|6423|0
1626884030000|2021-07-21 16:13:50|6437.4|6431.4|6435.9|6429.9|6438.3|6432.3|6435.3|6429.3|10
1626884040000|2021-07-21 16:14:00|6436.4|6430.4|6441.8|6435.8|6444.8|6438.8|6436.4|6430.4|7
1626884050000|2021-07-21 16:14:10|6441.7|6435.7|6440.3|6434.3|6441.7|6435.7|6440.3|6434.3|0
1626884060000|2021-07-21 16:14:20|6443.4|6437.4|6441.3|6435.3|6443.4|6437.4|6441.3|6432.9|10
1626884070000|2021-07-21 16:14:30|6440.5|6434.5|6438.8|6432.8|6441.3|6435.3|6438.3|6432.3|0
1626884080000|2021-07-21 16:14:40|6438.7|6432.7|6436.3|6430.3|6438.7|6432.7|6436.3|6430.3|2
1626884090000|2021-07-21 16:14:50|6436.9|6430.9|6438.2|6432.2|6438.3|6432.3|6436.9|6430.9|0
1626884100000|2021-07-21 16:15:00|6438.4|6432.4|6438.4|6432.4|6438.9|6432.9|6437.9|6431.9|0
1626884110000|2021-07-21 16:15:10|6438|6432|6440.3|6434.3|6440.3|6434.3|6438|6432|1
1626884120000|2021-07-21 16:15:20|6439.3|6433.3|6438.9|6432.9|6439.3|6433.3|6438.9|6432.9|0
1626884130000|2021-07-21 16:15:30|6439.3|6433.3|6436.3|6430.3|6439.3|6433.3|6435.8|6429.8|4
1626884140000|2021-07-21 16:15:40|6435.8|6429.8|6435.9|6429.9|6435.9|6429.9|6435.8|6429.8|0
1626884150000|2021-07-21 16:15:50|6435.8|6429.8|6433.3|6427.3|6435.8|6429.8|6433.3|6427.3|0
1626884160000|2021-07-21 16:16:00|6432.8|6426.8|6436.4|6430.4|6436.4|6430.4|6432.8|6426.8|2
1626884170000|2021-07-21 16:16:10|6436.6|6430.6|6436.3|6430.3|6437.4|6431.4|6436.3|6430.3|0
1626884180000|2021-07-21 16:16:20|6436.7|6430.7|6437.4|6431.4|6437.4|6431.4|6436.3|6430.3|2
1626884210000|2021-07-21 16:16:50|6437.2|6431.2|6436.8|6430.8|6437.2|6431.2|6436.8|6430.8|0
1626884220000|2021-07-21 16:17:00|6436.9|6430.9|6437.3|6431.3|6437.3|6431.3|6436.8|6430.8|2
1626884230000|2021-07-21 16:17:10|6436.9|6430.9|6437.8|6431.8|6437.8|6431.8|6436.9|6430.9|0
1626884240000|2021-07-21 16:17:20|6437.7|6431.7|6437.3|6431.3|6437.7|6431.7|6437.3|6431.3|1
1626884250000|2021-07-21 16:17:30|6437.2|6431.2|6435.8|6429.8|6437.2|6431.2|6435.8|6429.8|3
1626884260000|2021-07-21 16:17:40|6436.3|6430.3|6437.2|6431.2|6437.2|6431.2|6436.3|6430.3|1
1626884270000|2021-07-21 16:17:50|6437.1|6431.1|6436.6|6430.6|6437.1|6431.1|6436.5|6430.5|0
1626884280000|2021-07-21 16:18:00|6436.1|6430.1|6437.6|6431.6|6438.1|6432.1|6436.1|6430.1|0
1626884290000|2021-07-21 16:18:10|6437.7|6431.7|6435.6|6429.6|6438.1|6432.1|6435.6|6429.6|0
1626884300000|2021-07-21 16:18:20|6435.2|6429.2|6434.2|6428.2|6435.2|6429.2|6434.1|6428.1|2
1626884310000|2021-07-21 16:18:30|6434.6|6428.6|6433.6|6427.6|6434.6|6428.6|6433.6|6427.6|0
1626884320000|2021-07-21 16:18:40|6433.5|6427.5|6432.2|6426.2|6433.5|6427.5|6432.1|6426.1|1
1626884330000|2021-07-21 16:18:50|6431.1|6425.1|6432.1|6426.1|6432.2|6426.2|6430.6|6424.6|2
1626884340000|2021-07-21 16:19:00|6432.2|6426.2|6432.1|6426.1|6432.2|6426.2|6432.1|6426.1|1
1626884350000|2021-07-21 16:19:10|6432.2|6426.2|6429.7|6423.7|6432.2|6426.2|6429.7|6423.7|3
1626884360000|2021-07-21 16:19:20|6429.1|6423.1|6424.8|6418.8|6429.1|6423.1|6424.8|6418.8|6
1626884370000|2021-07-21 16:19:30|6425.3|6419.3|6427.9|6421.9|6427.9|6421.9|6425.3|6419.3|1
1626884380000|2021-07-21 16:19:40|6428|6422|6431.3|6425.3|6432.1|6426.1|6428|6422|0
1626884390000|2021-07-21 16:19:50|6432.3|6426.3|6431.3|6425.3|6432.3|6426.3|6431.3|6425.3|0
1626884400000|2021-07-21 16:20:00|6431.7|6425.7|6432.8|6426.8|6433.3|6427.3|6431.7|6425.7|0
1626884410000|2021-07-21 16:20:10|6432.6|6426.6|6433.2|6427.2|6433.2|6427.2|6431.1|6425.1|3
1626884420000|2021-07-21 16:20:20|6433.3|6427.3|6433.8|6427.8|6434.2|6428.2|6433.2|6427.2|2
1626884430000|2021-07-21 16:20:30|6433.9|6427.9|6433.3|6427.3|6434.3|6428.3|6433.3|6427.3|0
1626884440000|2021-07-21 16:20:40|6433.8|6427.8|6434.7|6428.7|6434.7|6428.7|6433.8|6427.8|0
1626884450000|2021-07-21 16:20:50|6434.8|6428.8|6435.8|6429.8|6437.8|6431.8|6434.8|6428.8|3
1626884460000|2021-07-21 16:21:00|6430.9|6424.9|6433.3|6427.3|6434.7|6428.7|6430.9|6424.9|1
1626884470000|2021-07-21 16:21:10|6432.8|6426.8|6432.8|6426.8|6433.2|6427.2|6432.8|6426.8|0
1626884480000|2021-07-21 16:21:20|6433.3|6427.3|6433.7|6427.7|6434.3|6428.3|6433.3|6427.3|2
1626884490000|2021-07-21 16:21:30|6433.6|6427.6|6431.2|6425.2|6434.2|6428.2|6431.2|6425.2|0
1626884500000|2021-07-21 16:21:40|6431.1|6425.1|6429.6|6423.6|6431.1|6425.1|6428.7|6422.7|2
1626884510000|2021-07-21 16:21:50|6429.7|6423.7|6431.7|6425.7|6431.8|6425.8|6429.7|6423.7|1
1626884520000|2021-07-21 16:22:00|6431.3|6425.3|6430.3|6424.3|6431.3|6425.3|6430.3|6424.3|0
1626884530000|2021-07-21 16:22:10|6430.4|6424.4|6433.3|6427.3|6433.3|6427.3|6430.4|6424.4|0
1626884540000|2021-07-21 16:22:20|6433.4|6427.4|6432.3|6426.3|6433.8|6427.8|6431.3|6425.3|0
1626884550000|2021-07-21 16:22:30|6433.8|6427.8|6430.8|6424.8|6433.8|6427.8|6430.3|6424.3|0
1626884560000|2021-07-21 16:22:40|6431.2|6425.2|6433.2|6427.2|6434.9|6428.9|6431.2|6425.2|14
1626884570000|2021-07-21 16:22:50|6432.3|6426.3|6429.6|6423.6|6432.6|6426.6|6429.6|6423.6|2
1626884580000|2021-07-21 16:23:00|6429.2|6423.2|6431.1|6425.1|6431.1|6425.1|6429.2|6423.2|0
1626884590000|2021-07-21 16:23:10|6432.1|6426.1|6433.1|6427.1|6433.1|6427.1|6432.1|6426.1|0
1626884600000|2021-07-21 16:23:20|6433.7|6427.7|6434.1|6428.1|6434.1|6428.1|6433.7|6427.7|0
1626884610000|2021-07-21 16:23:30|6434.7|6428.7|6438.8|6432.8|6439.2|6433.2|6434.7|6428.7|1
1626884620000|2021-07-21 16:23:40|6439.2|6433.2|6438.7|6432.7|6439.3|6433.3|6438.7|6432.7|6
1626884630000|2021-07-21 16:23:50|6437.7|6431.7|6438.3|6432.3|6438.3|6432.3|6437.3|6431.3|0
1626884640000|2021-07-21 16:24:00|6438.7|6432.7|6438.3|6432.3|6438.7|6432.7|6438.3|6432.3|0
1626884650000|2021-07-21 16:24:10|6438.8|6432.8|6437.8|6431.8|6438.8|6432.8|6437.8|6431.8|0
1626884660000|2021-07-21 16:24:20|6438.3|6432.3|6439.2|6433.2|6439.3|6433.3|6438.3|6432.3|1
1626884670000|2021-07-21 16:24:30|6438.8|6432.8|6443.6|6437.6|6443.6|6437.6|6438.8|6431.1|1
1626884680000|2021-07-21 16:24:40|6443.2|6437.2|6442.6|6436.6|6443.2|6437.2|6442.6|6436.6|1
1626884690000|2021-07-21 16:24:50|6442.7|6436.7|6442.7|6436.7|6442.7|6436.7|6442.7|6436.7|0
1626884700000|2021-07-21 16:25:00|6442.6|6436.6|6442.2|6436.2|6442.6|6436.6|6441.8|6435.8|0
1626884720000|2021-07-21 16:25:20|6444.2|6438.2|6448|6442|6448|6442|6443.8|6437.8|1
1626884730000|2021-07-21 16:25:30|6447.1|6441.1|6447.8|6441.8|6447.8|6441.8|6447.1|6441.1|0
1626884740000|2021-07-21 16:25:40|6448.1|6442.1|6448.2|6442.2|6448.2|6442.2|6448.1|6442.1|0
1626884750000|2021-07-21 16:25:50|6448.1|6442.1|6448.7|6442.7|6448.7|6442.7|6448.1|6442.1|3
1626884760000|2021-07-21 16:26:00|6448.2|6442.2|6445.3|6439.3|6448.3|6442.3|6445.3|6439.3|1
1626884770000|2021-07-21 16:26:10|6445.4|6439.4|6446.2|6440.2|6446.2|6440.2|6445.4|6439.4|0
1626884780000|2021-07-21 16:26:20|6442|6436|6444.4|6438.4|6444.4|6438.4|6442|6436|2
1626884790000|2021-07-21 16:26:30|6444.3|6438.3|6445.8|6439.8|6445.8|6439.8|6444.3|6438.3|52
1626884800000|2021-07-21 16:26:40|6446.2|6440.2|6446.7|6440.7|6446.7|6440.7|6446.2|6440.2|0
1626884810000|2021-07-21 16:26:50|6447.3|6441.3|6449.2|6443.2|6449.8|6443.8|6447.2|6441.2|3
1626884820000|2021-07-21 16:27:00|6448.7|6442.7|6449.8|6443.8|6449.8|6443.8|6448.7|6442.7|0
1626884830000|2021-07-21 16:27:10|6449.9|6443.9|6442.3|6436.3|6450.3|6444.3|6442.3|6436.3|4
1626884840000|2021-07-21 16:27:20|6442.4|6436.4|6444.4|6438.4|6444.4|6438.4|6442.4|6436.4|0
1626884850000|2021-07-21 16:27:30|6444.5|6438.5|6444.9|6438.9|6446.9|6440.9|6444.5|6438.5|0
1626884860000|2021-07-21 16:27:40|6444.8|6438.8|6441.9|6435.9|6444.8|6438.8|6440.4|6434.4|0
1626884870000|2021-07-21 16:27:50|6441.4|6435.4|6441.9|6435.9|6443.9|6437.9|6441.4|6435.4|0
1626884880000|2021-07-21 16:28:00|6441.4|6435.4|6439.5|6433.5|6441.4|6435.4|6437.9|6431.9|0
1626884890000|2021-07-21 16:28:10|6440.4|6434.4|6441.7|6435.7|6442.1|6436.1|6440.1|6434.1|11
1626884900000|2021-07-21 16:28:20|6439.8|6433.8|6436.2|6430.2|6440.2|6434.2|6435.7|6429.7|1
1626884910000|2021-07-21 16:28:30|6436.7|6430.7|6441|6435|6441.1|6435.1|6436.7|6430.7|1
1626884920000|2021-07-21 16:28:40|6440.5|6434.5|6439.1|6433.1|6440.5|6434.5|6439.1|6433.1|0
1626884930000|2021-07-21 16:28:50|6438.6|6432.6|6439.1|6433.1|6439.1|6433.1|6438.6|6432.6|0
1626884940000|2021-07-21 16:29:00|6439.7|6433.7|6440|6434|6440.1|6434.1|6439.7|6433.7|0
1626884950000|2021-07-21 16:29:10|6439.6|6433.6|6440.1|6434.1|6440.1|6434.1|6439.6|6433.6|0
1626884960000|2021-07-21 16:29:20|6440.2|6434.2|6440.2|6434.2|6440.2|6434.2|6440.2|6434.2|0
1626884970000|2021-07-21 16:29:30|6440.6|6434.6|6439.7|6433.7|6440.6|6434.6|6439.7|6433.7|1
1626884980000|2021-07-21 16:29:40|6439.8|6433.8|6440.7|6434.7|6441.2|6435.2|6439.8|6433.8|0
1626884990000|2021-07-21 16:29:50|6437.7|6431.7|6437.6|6431.6|6437.7|6431.7|6437.6|6431.6|0
1626885000000|2021-07-21 16:30:00|6437.2|6431.2|6437.7|6431.7|6437.7|6431.7|6437.2|6431.2|0
1626885020000|2021-07-21 16:30:20|6437.2|6431.2|6436.6|6430.6|6437.2|6431.2|6436.6|6430.6|2
1626885030000|2021-07-21 16:30:30|6436.2|6430.2|6437.4|6431.4|6438.2|6432.2|6435.7|6429.7|4
1626885040000|2021-07-21 16:30:40|6436.9|6430.9|6436.4|6430.4|6436.9|6430.9|6436.4|6430.4|0
1626885060000|2021-07-21 16:31:00|6435.9|6429.9|6435.9|6429.9|6435.9|6429.9|6435.4|6429.4|0
1626885070000|2021-07-21 16:31:10|6435.8|6429.8|6436.3|6430.3|6436.3|6430.3|6434.5|6428.5|2
1626885090000|2021-07-21 16:31:30|6436.2|6430.2|6435.3|6429.3|6436.2|6430.2|6435.3|6429.3|0
1626885100000|2021-07-21 16:31:40|6434.9|6428.9|6434.9|6428.9|6434.9|6428.9|6434.9|6428.9|0
1626885110000|2021-07-21 16:31:50|6434.5|6428.5|6434.4|6428.4|6434.5|6428.5|6434.3|6428.3|0
1626885120000|2021-07-21 16:32:00|6434.8|6428.8|6432.9|6426.9|6435.4|6429.4|6432.9|6426.9|3
1626885130000|2021-07-21 16:32:10|6432.5|6426.5|6434.9|6428.9|6434.9|6428.9|6432.5|6426.5|3
1626885140000|2021-07-21 16:32:20|6434.5|6428.5|6434.9|6428.9|6434.9|6428.9|6434.5|6428.5|0
1626885150000|2021-07-21 16:32:30|6435|6429|6435.4|6429.4|6435.4|6429.4|6435|6429|2
1626885160000|2021-07-21 16:32:40|6435.3|6429.3|6435.8|6429.8|6435.8|6429.8|6435.3|6429.3|1
1626885170000|2021-07-21 16:32:50|||||||||1
1626885180000|2021-07-21 16:33:00|6435.3|6429.3|6434.8|6428.8|6435.3|6429.3|6434.8|6428.8|0
1626885190000|2021-07-21 16:33:10|6434.6|6428.6|6437.3|6431.3|6438.1|6432.1|6434.6|6428.6|5
1626885200000|2021-07-21 16:33:20|6436.8|6430.8|6435.5|6429.5|6436.8|6430.8|6434.9|6428.9|6
1626885210000|2021-07-21 16:33:30|6435.4|6429.4|6437.9|6431.9|6437.9|6431.9|6434.5|6428.5|0
1626885220000|2021-07-21 16:33:40|6437.8|6431.8|6435.3|6429.3|6437.8|6431.8|6435.3|6429.3|6
1626885230000|2021-07-21 16:33:50|6433.9|6427.9|6433.9|6427.9|6433.9|6427.9|6433.9|6427.9|1
1626885240000|2021-07-21 16:34:00|6431.8|6425.8|6434.8|6428.8|6435.3|6429.3|6431.4|6425.4|9
1626885250000|2021-07-21 16:34:10|6434.4|6428.4|6434.4|6428.4|6436.4|6430.4|6433.4|6427.4|30
1626885260000|2021-07-21 16:34:20|6434|6428|6433.9|6427.9|6434.3|6428.3|6433.3|6427.3|2
1626885270000|2021-07-21 16:34:30|6434.3|6428.3|6433.3|6427.3|6434.3|6428.3|6431.4|6425.4|41
1626885280000|2021-07-21 16:34:40|6433.7|6427.7|6429.7|6423.7|6433.7|6427.7|6429.7|6423.7|30
1626885290000|2021-07-21 16:34:50|6429.6|6423.6|6431.1|6425.1|6431.1|6425.1|6427.7|6421.7|6
1626885300000|2021-07-21 16:35:00|6430.6|6424.6|6427.7|6421.7|6432.7|6426.7|6427.7|6421.7|14
1626885310000|2021-07-21 16:35:10|6427.6|6421.6|6427.7|6421.7|6427.7|6421.7|6427.2|6421.2|0
1626885320000|2021-07-21 16:35:20|6428.2|6422.2|6430|6424|6430.6|6424.6|6428.2|6422.2|0
1626885330000|2021-07-21 16:35:30|6429.6|6423.6|6430.2|6424.2|6430.7|6424.7|6429.6|6423.6|1
1626885340000|2021-07-21 16:35:40|6431.7|6425.7|6433.2|6427.2|6433.2|6427.2|6431.7|6425.7|2
1626885350000|2021-07-21 16:35:50|6433.6|6427.6|6431|6425|6433.6|6427.6|6431|6425|3
1626885360000|2021-07-21 16:36:00|6431.8|6425.8|6431.9|6425.9|6431.9|6425.9|6430.5|6424.5|0
1626885370000|2021-07-21 16:36:10|6432.8|6426.8|6432.4|6426.4|6432.8|6426.8|6431.4|6425.4|0
1626885380000|2021-07-21 16:36:20|6432.1|6426.1|6430.1|6424.1|6432.1|6426.1|6430.1|6424.1|3
1626885390000|2021-07-21 16:36:30|6428.7|6422.7|6432|6426|6432|6426|6428.7|6422.7|10
1626885400000|2021-07-21 16:36:40|6432.5|6426.5|6427.2|6421.2|6432.5|6426.5|6427.1|6421.1|1
1626885410000|2021-07-21 16:36:50|6427.7|6421.7|6429.1|6423.1|6429.6|6423.6|6426.7|6420.7|0
1626885420000|2021-07-21 16:37:00|6429.2|6423.2|6430.1|6424.1|6431.1|6425.1|6429.2|6423.2|2
1626885430000|2021-07-21 16:37:10|6430.2|6424.2|6428.6|6422.6|6431.1|6425.1|6428.5|6422.5|3
1626885440000|2021-07-21 16:37:20|6428.5|6422.5|6427.6|6421.6|6428.5|6422.5|6427.6|6421.6|3
1626885450000|2021-07-21 16:37:30|6427.5|6421.5|6427.1|6421.1|6427.5|6421.5|6427.1|6421.1|7
1626885460000|2021-07-21 16:37:40|6426.6|6420.6|6426.6|6420.6|6426.6|6420.6|6426.6|6420.6|0
1626885470000|2021-07-21 16:37:50|6427.1|6421.1|6426.6|6420.6|6427.1|6421.1|6426.6|6420.6|0
1626885480000|2021-07-21 16:38:00|6427.5|6421.5|6427.5|6421.5|6427.5|6421.5|6427.5|6421.5|0
1626885490000|2021-07-21 16:38:10|6427|6421|6426.6|6420.6|6427|6421|6426.6|6420.6|0
1626885500000|2021-07-21 16:38:20|6427.1|6421.1|6427.1|6421.1|6427.6|6421.6|6427.1|6421.1|0
1626885510000|2021-07-21 16:38:30|6427|6421|6427|6421|6427|6421|6427|6421|0
1626885520000|2021-07-21 16:38:40|6427.8|6421.8|6427.6|6421.6|6427.8|6421.8|6427|6421|0
1626885540000|2021-07-21 16:39:00|6427.5|6421.5|6425.7|6419.7|6428.6|6422.6|6425.7|6419.7|1
1626885560000|2021-07-21 16:39:20|6425.6|6419.6|6425.7|6419.7|6425.7|6419.7|6425.6|6419.6|2
1626885570000|2021-07-21 16:39:30|6425.6|6419.6|6425.1|6419.1|6425.6|6419.6|6425.1|6419.1|0
1626885580000|2021-07-21 16:39:40|6425.6|6419.6|6425.6|6419.6|6425.6|6419.6|6425.1|6419.1|0
1626885590000|2021-07-21 16:39:50|6424.6|6418.6|6425.1|6419.1|6425.1|6419.1|6423.8|6417.8|5
1626885600000|2021-07-21 16:40:00|6423.7|6417.7|6423.7|6417.7|6423.7|6417.7|6423.7|6417.7|4
1626885610000|2021-07-21 16:40:10|6425.2|6419.2|6423.2|6417.2|6425.2|6419.2|6423.1|6417.1|7
1626885620000|2021-07-21 16:40:20|6420.2|6414.2|6420.1|6414.1|6420.2|6414.2|6420.1|6414.1|1
1626885630000|2021-07-21 16:40:30|6415.1|6409.1|6411.4|6405.4|6417.1|6411.1|6410.5|6404.5|47
1626885640000|2021-07-21 16:40:40|6411.9|6405.9|6410.4|6404.4|6412|6406|6410.4|6404.4|26
1626885650000|2021-07-21 16:40:50|6410.5|6404.5|6412.1|6406.1|6412.7|6406.7|6409.9|6403.9|2
1626885660000|2021-07-21 16:41:00|6412.6|6406.6|6413.7|6407.7|6414.1|6408.1|6411.4|6405.4|30
1626885670000|2021-07-21 16:41:10|6414.1|6408.1|6413.1|6407.1|6414.1|6408.1|6412.2|6406.2|5
1626885680000|2021-07-21 16:41:20|6413.2|6407.2|6413.7|6407.7|6413.7|6407.7|6412.7|6406.7|2
1626885690000|2021-07-21 16:41:30|6413.6|6407.6|6416.8|6410.8|6417.2|6411.2|6413.6|6407.6|7
1626885700000|2021-07-21 16:41:40|6415.8|6409.8|6416|6410|6417.1|6411.1|6415.5|6409.5|2
1626885710000|2021-07-21 16:41:50|6416.6|6410.6|6417.6|6411.6|6418|6412|6415.6|6409.6|0
1626885720000|2021-07-21 16:42:00|6418|6412|6416.6|6410.6|6418|6412|6416.6|6410.6|0
1626885730000|2021-07-21 16:42:10|6417.1|6411.1|6417.1|6411.1|6417.1|6411.1|6417.1|6411.1|2
1626885740000|2021-07-21 16:42:20|6416.6|6410.6|6419.1|6413.1|6419.6|6413.6|6416.6|6409.1|0
1626885750000|2021-07-21 16:42:30|6418.7|6412.7|6419.2|6413.2|6419.6|6413.6|6417.6|6411.6|1
1626885760000|2021-07-21 16:42:40|||||||||4
1626885770000|2021-07-21 16:42:50|6419.3|6413.3|6419|6413|6419.3|6413.3|6418.5|6412.5|0
1626885780000|2021-07-21 16:43:00|6419.4|6413.4|6419.9|6413.9|6421.4|6415.4|6419.4|6413.4|0
1626885790000|2021-07-21 16:43:10|6419.5|6413.5|6418|6412|6419.5|6413.5|6418|6412|0
1626885800000|2021-07-21 16:43:20|6417.9|6411.9|6418|6412|6418|6412|6417.5|6411.5|3
1626885810000|2021-07-21 16:43:30|6417.5|6411.5|6418.9|6412.9|6418.9|6412.9|6417.5|6411.5|0
1626885820000|2021-07-21 16:43:40|6418.5|6412.5|6419.4|6413.4|6419.4|6413.4|6418.4|6412.4|2
1626885830000|2021-07-21 16:43:50|6419.3|6413.3|6420|6414|6420|6414|6419.1|6413.1|1
1626885840000|2021-07-21 16:44:00|6420.5|6414.5|6420.5|6414.5|6420.5|6414.5|6420.5|6414.5|0
1626885850000|2021-07-21 16:44:10|6420.6|6414.6|6420.5|6414.5|6420.6|6414.6|6420.5|6414.5|0
1626885860000|2021-07-21 16:44:20|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|6420.1|6414.1|0
1626885870000|2021-07-21 16:44:30|6419.7|6413.7|6419.2|6413.2|6419.7|6413.7|6419.2|6413.2|0
1626885880000|2021-07-21 16:44:40|6419.7|6413.7|6419.2|6413.2|6419.7|6413.7|6419.2|6413.2|0
1626885900000|2021-07-21 16:45:00|6419.7|6413.7|6420.2|6414.2|6420.2|6414.2|6419.7|6413.7|0
1626885910000|2021-07-21 16:45:10|6420.1|6414.1|6420.2|6414.2|6420.2|6414.2|6419.7|6413.7|0
1626885920000|2021-07-21 16:45:20|6420.1|6414.1|6420.2|6414.2|6420.2|6414.2|6419.7|6413.7|2
1626885930000|2021-07-21 16:45:30|6420.3|6414.3|6419.3|6413.3|6420.8|6414.8|6419.3|6413.3|1
1626885940000|2021-07-21 16:45:40|6419.8|6413.8|6418.8|6412.8|6419.8|6413.8|6418.8|6412.8|0
1626885950000|2021-07-21 16:45:50|6418.4|6412.4|6420.5|6414.5|6420.5|6414.5|6418.4|6412.4|5
1626885960000|2021-07-21 16:46:00|6421|6415|6421.1|6415.1|6421.5|6415.5|6421|6415|2
1626885970000|2021-07-21 16:46:10|6421|6415|6421|6415|6421|6415|6421|6415|0
1626885980000|2021-07-21 16:46:20|6420.9|6414.9|6420.5|6414.5|6420.9|6414.9|6420.5|6414.5|0
1626885990000|2021-07-21 16:46:30|6420.6|6414.6|6421|6415|6421|6415|6420.6|6414.6|3
1626886000000|2021-07-21 16:46:40|6420.5|6414.5|6421.1|6415.1|6421.1|6415.1|6420.5|6414.5|2
1626886010000|2021-07-21 16:46:50|6421.2|6415.2|6421.6|6415.6|6421.6|6415.6|6421.1|6415.1|0
1626886020000|2021-07-21 16:47:00|6421.1|6415.1|6421.6|6415.6|6422.1|6416.1|6421.1|6415.1|0
1626886030000|2021-07-21 16:47:10|6421.7|6415.7|6421.6|6415.6|6421.7|6415.7|6421.6|6415.6|0
1626886040000|2021-07-21 16:47:20|6421.1|6415.1|6421|6415|6421.1|6415.1|6421|6415|0
1626886050000|2021-07-21 16:47:30|6420.6|6414.6|6421.1|6415.1|6421.1|6415.1|6420.6|6414.6|0
1626886060000|2021-07-21 16:47:40|6420.6|6414.6|6421.1|6415.1|6421.1|6415.1|6420.6|6414.6|0
1626886080000|2021-07-21 16:48:00|6420.6|6414.6|6420.6|6414.6|6420.6|6414.6|6420.1|6414.1|2
1626886090000|2021-07-21 16:48:10|6419.3|6413.3|6420.7|6414.7|6420.7|6414.7|6419.3|6413.3|4
1626886100000|2021-07-21 16:48:20|6420.6|6414.6|6419.7|6413.7|6420.6|6414.6|6419.7|6413.7|2
1626886110000|2021-07-21 16:48:30|6420.2|6414.2|6420.7|6414.7|6420.7|6414.7|6420.2|6414.2|0
1626886120000|2021-07-21 16:48:40|6420.6|6414.6|6420.6|6414.6|6420.7|6414.7|6420.3|6414.3|0
1626886130000|2021-07-21 16:48:50|6422|6416|6422.6|6416.6|6423|6417|6421.6|6415.6|0
1626886140000|2021-07-21 16:49:00|6421.9|6415.9|6422.6|6416.6|6422.6|6416.6|6421.5|6415.5|0
1626886150000|2021-07-21 16:49:10|6422|6416|6421.2|6415.2|6422.6|6416.6|6421.2|6415.2|0
1626886160000|2021-07-21 16:49:20|6421.8|6415.8|6423.4|6417.4|6424.2|6418.2|6421.7|6415.7|6
1626886170000|2021-07-21 16:49:30|6423.8|6417.8|6420.3|6414.3|6423.8|6417.8|6420.3|6414.3|4
1626886180000|2021-07-21 16:49:40|6420.4|6414.4|6421.6|6415.6|6422.7|6416.7|6420.4|6414.4|0
1626886190000|2021-07-21 16:49:50|6422.1|6416.1|6419.1|6413.1|6422.1|6416.1|6419.1|6413.1|1
1626886200000|2021-07-21 16:50:00|6417.6|6411.6|6417.6|6411.6|6418.6|6412.6|6416.6|6410.6|4
1626886210000|2021-07-21 16:50:10|6417.1|6411.1|6416.6|6410.6|6417.1|6411.1|6415.6|6409.6|0
1626886220000|2021-07-21 16:50:20|6416.1|6410.1|6415.6|6409.6|6416.2|6410.2|6415.6|6409.6|0
1626886230000|2021-07-21 16:50:30|6415.1|6409.1|6414|6408|6415.1|6409.1|6413.5|6407.5|2
1626886240000|2021-07-21 16:50:40|6414.5|6408.5|6413.6|6407.6|6415|6409|6413|6407|0
1626886250000|2021-07-21 16:50:50|6414|6408|6414.5|6408.5|6415|6409|6414|6408|0
1626886270000|2021-07-21 16:51:10|6413.6|6407.6|6410.5|6404.5|6415.9|6408|6410.5|6404.5|0
1626886280000|2021-07-21 16:51:20|6410.9|6404.9|6410.5|6404.5|6410.9|6404.9|6410.5|6404.5|0
1626886290000|2021-07-21 16:51:30|6410.1|6404.1|6419.9|6413.9|6420.4|6414.4|6410.1|6404.1|4
1626886300000|2021-07-21 16:51:40|6420.8|6414.8|6419.9|6413.9|6420.8|6414.8|6419.9|6413.9|1
1626886310000|2021-07-21 16:51:50|6420.7|6414.7|6425.6|6419.6|6426|6420|6417.8|6411.8|15
1626886320000|2021-07-21 16:52:00|6425.1|6419.1|6424.4|6418.4|6426|6420|6424.4|6418.4|1
1626886330000|2021-07-21 16:52:10|6424.5|6418.5|6424.4|6418.4|6425.5|6419.5|6424.4|6418.4|0
1626886340000|2021-07-21 16:52:20|6424.3|6418.3|6422.9|6416.9|6424.3|6418.3|6422.9|6416.9|0
1626886350000|2021-07-21 16:52:30|6422.6|6416.6|6420.8|6414.8|6422.6|6416.6|6420.4|6414.4|0
1626886360000|2021-07-21 16:52:40|6422|6416|6423.6|6417.6|6424.1|6418.1|6422|6416|5
1626886370000|2021-07-21 16:52:50|6424.1|6418.1|6425.2|6419.2|6425.6|6419.6|6424.1|6418.1|1
1626886380000|2021-07-21 16:53:00|6425.6|6419.6|6425.2|6419.2|6425.7|6419.7|6424.7|6418.7|0
1626886390000|2021-07-21 16:53:10|6428.2|6422.2|6428.2|6422.2|6428.2|6422.2|6428.2|6422.2|6
1626886400000|2021-07-21 16:53:20|6428|6422|6426.2|6420.2|6428|6422|6426.2|6420.2|0
1626886410000|2021-07-21 16:53:30|6426.6|6420.6|6428.1|6422.1|6428.1|6422.1|6426.2|6420.2|0
1626886420000|2021-07-21 16:53:40|6427.2|6421.2|6429.7|6423.7|6430.1|6424.1|6424.2|6418.2|2
1626886430000|2021-07-21 16:53:50|6429.2|6423.2|6428.7|6422.7|6429.6|6423.6|6428.7|6422.7|3
1626886440000|2021-07-21 16:54:00|6428.2|6422.2|6430.6|6424.6|6430.7|6424.7|6428.2|6422.2|0
1626886450000|2021-07-21 16:54:10|6430.1|6424.1|6429.6|6423.6|6430.1|6424.1|6429.6|6423.6|0
1626886460000|2021-07-21 16:54:20|6430.6|6424.6|6430.6|6424.6|6431.1|6425.1|6430.1|6424.1|0
1626886470000|2021-07-21 16:54:30|6429.7|6423.7|6429.7|6423.7|6430.2|6424.2|6429.7|6423.7|0
1626886480000|2021-07-21 16:54:40|6430.2|6424.2|6427.4|6421.4|6430.2|6424.2|6426.3|6420.3|3
1626886490000|2021-07-21 16:54:50|6428.3|6422.3|6427.7|6421.7|6428.3|6422.3|6427.7|6421.7|2
1626886500000|2021-07-21 16:55:00|6427.3|6421.3|6427.7|6421.7|6429.3|6423.3|6427.3|6421.3|0
1626886510000|2021-07-21 16:55:10|6428.2|6422.2|6428.7|6422.7|6428.7|6422.7|6428.2|6422.2|0
1626886530000|2021-07-21 16:55:30|6429.2|6423.2|6427.7|6421.7|6429.7|6423.7|6427.7|6421.7|1
1626886540000|2021-07-21 16:55:40|6428|6422|6428.7|6422.7|6428.7|6422.7|6428|6422|0
1626886550000|2021-07-21 16:55:50|6426.4|6420.4|6426.3|6420.3|6427.3|6421.3|6426.3|6420.3|9
1626886560000|2021-07-21 16:56:00|6425.7|6419.7|6425.2|6419.2|6426.2|6420.2|6425.2|6419.2|1
1626886570000|2021-07-21 16:56:10|6423.5|6417.5|6423.5|6417.5|6423.5|6417.5|6423.5|6417.5|13
1626886580000|2021-07-21 16:56:20|6422.6|6416.6|6419.5|6413.5|6422.6|6416.6|6419.5|6413.5|10
1626886590000|2021-07-21 16:56:30|6419|6413|6417.4|6411.4|6419|6413|6417.4|6411.4|1
1626886600000|2021-07-21 16:56:40|6416.9|6410.9|6420.4|6414.4|6420.9|6414.9|6416.9|6410.9|3
1626886610000|2021-07-21 16:56:50|6420.5|6414.5|6420.9|6414.9|6420.9|6414.9|6420.5|6414.5|0
1626886620000|2021-07-21 16:57:00|6420.8|6414.8|6418|6412|6420.8|6414.8|6418|6412|1
1626886630000|2021-07-21 16:57:10|6417.6|6411.6|6416.9|6410.9|6418|6412|6416.9|6410.9|2
1626886650000|2021-07-21 16:57:30|6417|6411|6417.5|6411.5|6417.5|6411.5|6417|6411|4
1626886700000|2021-07-21 16:58:20|||||||||7
1626886710000|2021-07-21 16:58:30|6417.9|6411.9|6418.9|6412.9|6419.8|6413.8|6417.9|6411.9|4
1626886720000|2021-07-21 16:58:40|6418.5|6412.5|6417.5|6411.5|6418.5|6412.5|6417.5|6411.5|1
1626886730000|2021-07-21 16:58:50|6417.9|6411.9|6417.5|6411.5|6417.9|6411.9|6417.5|6411.5|3
1626886740000|2021-07-21 16:59:00|6417.9|6411.9|6417.9|6411.9|6417.9|6411.9|6417.9|6411.9|0
1626886760000|2021-07-21 16:59:20|||||||||2
1626886780000|2021-07-21 16:59:40|6417.5|6411.5|6417.5|6411.5|6417.5|6411.5|6417.5|6411.5|0
1626886790000|2021-07-21 16:59:50|6417.9|6411.9|6417.9|6411.9|6417.9|6411.9|6417.5|6411.5|0
1626886800000|2021-07-21 17:00:00|6417.5|6411.5|6418.4|6412.4|6418.4|6412.4|6417.5|6411.5|0
1626886810000|2021-07-21 17:00:10|6417.9|6411.9|6417.9|6411.9|6417.9|6411.9|6417.9|6411.9|1
1626886820000|2021-07-21 17:00:20|6417.4|6411.4|6417.9|6411.9|6418.3|6412.3|6417.4|6411.4|3
1626886830000|2021-07-21 17:00:30|6418.3|6412.3|6418.3|6412.3|6418.3|6412.3|6417.4|6411.4|4
1626886840000|2021-07-21 17:00:40|6418.4|6412.4|6414.4|6408.4|6418.9|6412.9|6414.4|6408.4|8
1626886850000|2021-07-21 17:00:50|6415.2|6409.2|6414.8|6408.8|6415.2|6409.2|6414.3|6408.3|1
1626886860000|2021-07-21 17:01:00|6415.2|6409.2|6415.4|6409.4|6415.4|6409.4|6415.2|6409.2|1
1626886870000|2021-07-21 17:01:10|6415.3|6409.3|6415.4|6409.4|6415.4|6409.4|6415.3|6409.3|0
1626886880000|2021-07-21 17:01:20|6408.3|6402.3|6407.1|6401.1|6408.3|6402.3|6407|6401|24
1626886890000|2021-07-21 17:01:30|6407.2|6401.2|6410.1|6404.1|6410.1|6404.1|6407.2|6401.2|3
1626886900000|2021-07-21 17:01:40|6410|6404|6410.1|6404.1|6410.1|6404.1|6410|6404|2
1626886910000|2021-07-21 17:01:50|6410.9|6404.9|6412|6406|6412.7|6406.7|6410.9|6404.9|4
1626886920000|2021-07-21 17:02:00|6412.1|6406.1|6412.1|6406.1|6413|6407|6411.5|6405.5|0
1626886930000|2021-07-21 17:02:10|6412|6406|6412.2|6406.2|6412.2|6406.2|6410.7|6404.7|1
1626886940000|2021-07-21 17:02:20|6412|6406|6412|6406|6412|6406|6412|6406|1
1626886950000|2021-07-21 17:02:30|6412.5|6406.5|6409.7|6403.7|6412.5|6406.5|6409|6403|17
1626886960000|2021-07-21 17:02:40|6409.6|6403.6|6409.1|6403.1|6409.6|6403.6|6408.2|6402.2|0
1626886970000|2021-07-21 17:02:50|6408.7|6402.7|6410.7|6404.7|6410.7|6404.7|6408.7|6402.7|1
1626886980000|2021-07-21 17:03:00|6410.6|6404.6|6409.2|6403.2|6410.6|6404.6|6409.2|6403.2|12
1626886990000|2021-07-21 17:03:10|6408.8|6402.8|6409.2|6403.2|6409.2|6403.2|6408.8|6402.8|0
1626887000000|2021-07-21 17:03:20|6409.3|6403.3|6409.7|6403.7|6409.7|6403.7|6409.3|6403.3|0
1626887010000|2021-07-21 17:03:30|6409.8|6403.8|6410.6|6404.6|6410.7|6404.7|6409.8|6403.8|0
1626887020000|2021-07-21 17:03:40|6410.2|6404.2|6410.2|6404.2|6410.2|6404.2|6410.2|6404.2|0
1626887030000|2021-07-21 17:03:50|6410.6|6404.6|6410.2|6404.2|6410.6|6404.6|6410.2|6404.2|2
1626887040000|2021-07-21 17:04:00|6410.6|6404.6|6409.7|6403.7|6410.6|6404.6|6409.6|6403.6|3
1626887050000|2021-07-21 17:04:10|6410|6404|6409.6|6403.6|6410.1|6404.1|6409.5|6403.5|1
1626887060000|2021-07-21 17:04:20|6409.7|6403.7|6410.7|6404.7|6410.7|6404.7|6409.7|6403.7|1
1626887070000|2021-07-21 17:04:30|6413.2|6407.2|6413.2|6407.2|6413.2|6407.2|6412.6|6406.6|34
1626887080000|2021-07-21 17:04:40|6413.1|6407.1|6412.8|6406.8|6413.1|6407.1|6412.8|6406.8|3
1626887090000|2021-07-21 17:04:50|6412.3|6406.3|6413.8|6407.8|6413.8|6407.8|6412.3|6406.3|0
1626887100000|2021-07-21 17:05:00|6413.7|6407.7|6410.8|6404.8|6413.7|6407.7|6409.3|6403.3|6
1626887110000|2021-07-21 17:05:10|6410.9|6404.9|6412.3|6406.3|6412.3|6406.3|6410.9|6404.9|3
1626887120000|2021-07-21 17:05:20|6414.2|6408.2|6413.3|6407.3|6415.3|6409.3|6412.3|6406.3|4
1626887130000|2021-07-21 17:05:30|6410.3|6404.3|6413.1|6407.1|6413.1|6407.1|6410.3|6404.3|7
1626887140000|2021-07-21 17:05:40|6413.6|6407.6|6412.3|6406.3|6413.6|6407.6|6412.3|6406.3|4
1626887150000|2021-07-21 17:05:50|6412.2|6406.2|6412.2|6406.2|6412.2|6406.2|6412.2|6406.2|1
1626887160000|2021-07-21 17:06:00|6414.3|6408.3|6414.3|6408.3|6414.8|6408.8|6413.5|6407.5|5
1626887170000|2021-07-21 17:06:10|6414.4|6408.4|6416.3|6410.3|6416.9|6410.9|6414.4|6408.4|0
1626887180000|2021-07-21 17:06:20|6416.2|6410.2|6415.8|6409.8|6416.3|6410.3|6415.8|6409.8|1
1626887190000|2021-07-21 17:06:30|6416.3|6410.3|6415|6409|6416.6|6410.6|6415|6409|1
1626887200000|2021-07-21 17:06:40|6414.6|6408.6|6416.3|6410.3|6416.7|6410.7|6414.6|6408.6|0
1626887210000|2021-07-21 17:06:50|6416.8|6410.8|6416.8|6410.8|6418.7|6412.7|6416.8|6410.8|0
1626887220000|2021-07-21 17:07:00|6416.7|6410.7|6416.1|6410.1|6416.7|6410.7|6415.7|6409.7|2
1626887230000|2021-07-21 17:07:10|6416.6|6410.6|6417.3|6411.3|6418.1|6412.1|6416.6|6410.6|0
1626887240000|2021-07-21 17:07:20|6417.7|6411.7|6416.2|6410.2|6417.7|6411.7|6416.2|6410.2|0
1626887250000|2021-07-21 17:07:30|6416.1|6410.1|6415.1|6409.1|6416.1|6410.1|6415.1|6409.1|2
1626887260000|2021-07-21 17:07:40|6416.5|6410.5|6416.5|6410.5|6418.1|6412.1|6415.2|6409.2|0
1626887270000|2021-07-21 17:07:50|6415.1|6409.1|6416|6410|6416|6410|6415.1|6409.1|0
1626887280000|2021-07-21 17:08:00|6416.2|6410.2|6415.7|6409.7|6416.3|6410.3|6415.7|6409.7|2
1626887300000|2021-07-21 17:08:20|6415.6|6409.6|6415.6|6409.6|6415.6|6409.6|6415.6|6409.6|2
1626887310000|2021-07-21 17:08:30|6416.7|6410.7|6417.7|6411.7|6417.7|6411.7|6416.7|6410.7|1
1626887320000|2021-07-21 17:08:40|6417.8|6411.8|6418.1|6412.1|6418.9|6412.9|6417.7|6411.7|1
1626887330000|2021-07-21 17:08:50|6418|6412|6417.2|6411.2|6418.7|6412.7|6417.2|6411.2|1
1626887340000|2021-07-21 17:09:00|6417.1|6411.1|6417.1|6411.1|6417.1|6411.1|6417|6411|0
1626887370000|2021-07-21 17:09:30|6417.2|6411.2|6417.6|6411.6|6417.6|6411.6|6417.2|6411.2|0
1626887380000|2021-07-21 17:09:40|6417.2|6411.2|6417.2|6411.2|6417.2|6411.2|6417.2|6411.2|0
1626887400000|2021-07-21 17:10:00|6417.1|6411.1|6418.5|6412.5|6419.5|6413.5|6416.1|6410.1|3
1626887410000|2021-07-21 17:10:10|6418.6|6412.6|6416.1|6410.1|6418.6|6412.6|6416.1|6410.1|0
1626887420000|2021-07-21 17:10:20|6417|6411|6416.1|6410.1|6417|6411|6416.1|6410.1|0
1626887430000|2021-07-21 17:10:30|6416|6410|6416.1|6410.1|6416.1|6410.1|6416|6410|2
1626887460000|2021-07-21 17:11:00|6415.6|6409.6|6416.1|6410.1|6416.6|6410.6|6415.6|6409.6|0
1626887470000|2021-07-21 17:11:10|6416.6|6410.6|6417.1|6411.1|6417.2|6411.2|6416.6|6410.6|0
1626887480000|2021-07-21 17:11:20|6417|6411|6417.9|6411.9|6417.9|6411.9|6417|6411|3
1626887490000|2021-07-21 17:11:30|6418|6412|6419.9|6413.9|6419.9|6413.9|6418|6412|1
1626887500000|2021-07-21 17:11:40|6419.4|6413.4|6417.9|6411.9|6419.4|6413.4|6417.9|6411.9|0
1626887510000|2021-07-21 17:11:50|6417|6411|6417.4|6411.4|6418.5|6412.5|6417|6411|0
1626887520000|2021-07-21 17:12:00|6417.3|6411.3|6417.8|6411.8|6417.8|6411.8|6417.2|6411.2|0
1626887530000|2021-07-21 17:12:10|6417.7|6411.7|6417.8|6411.8|6417.8|6411.8|6417.3|6411.3|0
1626887540000|2021-07-21 17:12:20|6417.4|6411.4|6416.3|6410.3|6417.7|6411.7|6416.3|6410.3|0
1626887550000|2021-07-21 17:12:30|6416.2|6410.2|6415.8|6409.8|6416.2|6410.2|6415.8|6409.8|0
1626887560000|2021-07-21 17:12:40|6416.3|6410.3|6416.3|6410.3|6416.7|6410.7|6415.9|6409.9|0
1626887570000|2021-07-21 17:12:50|6416.2|6410.2|6416.2|6410.2|6416.2|6410.2|6415.8|6409.8|2
1626887580000|2021-07-21 17:13:00|6416.3|6410.3|6415.9|6409.9|6416.3|6410.3|6415.9|6409.9|0
1626887600000|2021-07-21 17:13:20|6415.8|6409.8|6416.3|6410.3|6416.3|6410.3|6415.8|6409.8|0
1626887610000|2021-07-21 17:13:30|6416.2|6410.2|6417.7|6411.7|6417.7|6411.7|6416.2|6410.2|0
1626887620000|2021-07-21 17:13:40|6417.4|6411.4|6416.3|6410.3|6417.7|6411.7|6416.3|6410.3|0
1626887630000|2021-07-21 17:13:50|6416.2|6410.2|6415.7|6409.7|6416.2|6410.2|6415.6|6409.6|0
1626887650000|2021-07-21 17:14:10|6415.8|6409.8|6416.9|6410.9|6418.2|6412.2|6415.8|6409.8|1
1626887660000|2021-07-21 17:14:20|6417.4|6411.4|6416.9|6410.9|6417.4|6411.4|6416.9|6410.9|3
1626887670000|2021-07-21 17:14:30|6418.6|6412.6|6419.6|6413.6|6419.6|6413.6|6418.6|6412.6|2
1626887680000|2021-07-21 17:14:40|6419.7|6413.7|6419.6|6413.6|6420.5|6414.5|6419.6|6413.6|0
1626887690000|2021-07-21 17:14:50|6420|6414|6419.1|6413.1|6420|6414|6419.1|6413.1|0
1626887700000|2021-07-21 17:15:00|6420.4|6414.4|6420.4|6414.4|6420.9|6414.9|6420.4|6414.4|2
1626887710000|2021-07-21 17:15:10|6420.5|6414.5|6420.5|6414.5|6420.5|6414.5|6420.5|6414.5|1
1626887730000|2021-07-21 17:15:30|6418.5|6412.5|6418|6412|6418.5|6412.5|6418|6412|1
1626887740000|2021-07-21 17:15:40|6417.5|6411.5|6417.5|6411.5|6418|6412|6417.5|6411.5|1
1626887750000|2021-07-21 17:15:50|6418|6412|6418|6412|6418|6412|6418|6412|0
1626887760000|2021-07-21 17:16:00|6418.3|6412.3|6417.9|6411.9|6418.3|6412.3|6417.4|6411.4|0
1626887770000|2021-07-21 17:16:10|6417.5|6411.5|6419|6413|6419|6413|6417.5|6411.5|0
1626887780000|2021-07-21 17:16:20|6418.9|6412.9|6415.9|6409.9|6418.9|6412.9|6415.8|6409.8|3
1626887790000|2021-07-21 17:16:30|6415.8|6409.8|6416.4|6410.4|6416.5|6410.5|6415.8|6409.8|0
1626887800000|2021-07-21 17:16:40|6416.5|6410.5|6417.5|6411.5|6417.5|6411.5|6416.5|6410.5|0
1626887810000|2021-07-21 17:16:50|6418|6412|6418|6412|6418.9|6412.9|6418|6412|1
1626887820000|2021-07-21 17:17:00|6417.1|6411.1|6417.1|6411.1|6417.1|6411.1|6417.1|6411.1|1
1626887830000|2021-07-21 17:17:10|6417.2|6411.2|6419.3|6413.3|6419.3|6413.3|6417.2|6411.2|2
1626887840000|2021-07-21 17:17:20|6419.2|6413.2|6417.7|6411.7|6419.2|6413.2|6417.7|6411.7|1
1626887850000|2021-07-21 17:17:30|6418|6412|6418.2|6412.2|6419.2|6413.2|6418|6412|0
1626887860000|2021-07-21 17:17:40|6418.1|6412.1|6415.7|6409.7|6418.1|6412.1|6415.7|6409.7|0
1626887870000|2021-07-21 17:17:50|6416.6|6410.6|6416.4|6410.4|6416.6|6410.6|6415.4|6409.4|5
1626887880000|2021-07-21 17:18:00|6416|6410|6415.4|6409.4|6416|6410|6415.4|6409.4|0
1626887890000|2021-07-21 17:18:10|6413.2|6407.2|6413.2|6407.2|6415.1|6409.1|6412.7|6406.7|0
1626887900000|2021-07-21 17:18:20|6415.1|6409.1|6417.6|6411.6|6419|6413|6415.1|6409.1|1
1626887910000|2021-07-21 17:18:30|6417.9|6411.9|6416.5|6410.5|6417.9|6411.9|6416.5|6410.5|0
1626887920000|2021-07-21 17:18:40|6415|6409|6414|6408|6415|6409|6414|6408|0
1626887930000|2021-07-21 17:18:50|6413.5|6407.5|6413.3|6407.3|6413.5|6407.5|6411|6405|0
1626887940000|2021-07-21 17:19:00|6412.4|6406.4|6414.3|6408.3|6414.3|6408.3|6412.4|6406.4|0
1626887950000|2021-07-21 17:19:10|6415.3|6409.3|6415.3|6409.3|6416.8|6410.8|6415.3|6409.3|0
1626887960000|2021-07-21 17:19:20|6414.1|6408.1|6411.8|6405.8|6414.1|6408.1|6411.4|6405.4|0
1626887970000|2021-07-21 17:19:30|6410.9|6404.9|6411.4|6405.4|6411.9|6405.9|6410.9|6404.9|3
1626887980000|2021-07-21 17:19:40|6411.9|6405.9|6412.3|6406.3|6412.3|6406.3|6411.5|6405.5|0
1626887990000|2021-07-21 17:19:50|6413.3|6407.3|6413.3|6407.3|6413.7|6407.7|6413.3|6407.3|0
1626888000000|2021-07-21 17:20:00|6412.8|6406.8|6413.6|6407.6|6413.8|6407.8|6412.1|6406.1|25
1626888010000|2021-07-21 17:20:10|6413.2|6407.2|6412.3|6406.3|6413.2|6407.2|6412.3|6406.3|1
1626888020000|2021-07-21 17:20:20|6412.5|6406.5|6413.3|6407.3|6413.3|6407.3|6412.5|6406.5|2
1626888030000|2021-07-21 17:20:30|6415.3|6409.3|6415.3|6409.3|6415.4|6409.4|6413.8|6407.8|12
1626888040000|2021-07-21 17:20:40|6415.8|6409.8|6414.8|6408.8|6415.8|6409.8|6414.8|6408.8|0
1626888050000|2021-07-21 17:20:50|6415.3|6409.3|6420.1|6414.1|6420.9|6414.9|6415.3|6409.3|1
1626888060000|2021-07-21 17:21:00|6419.7|6413.7|6419.7|6413.7|6419.7|6413.7|6419.7|6413.7|0
1626888080000|2021-07-21 17:21:20|6419.9|6413.9|6420.6|6414.6|6421.1|6415.1|6419.9|6413.9|9
1626888100000|2021-07-21 17:21:40|6421.1|6415.1|6421.1|6415.1|6421.1|6415.1|6421.1|6415.1|0
1626888110000|2021-07-21 17:21:50|6421.5|6415.5|6420.6|6414.6|6424.6|6418.6|6420.6|6414.6|0
1626888120000|2021-07-21 17:22:00|6421.1|6415.1|6420.6|6414.6|6421.1|6415.1|6420.6|6414.6|0
1626888130000|2021-07-21 17:22:10|6421.1|6415.1|6422.6|6416.6|6422.6|6416.6|6421.1|6415.1|0
1626888140000|2021-07-21 17:22:20|6423.1|6417.1|6424.6|6418.6|6425.1|6419.1|6423.1|6417.1|0
1626888150000|2021-07-21 17:22:30|6424.1|6418.1|6420.6|6414.6|6424.1|6418.1|6419.1|6413.1|3
1626888160000|2021-07-21 17:22:40|6421.1|6415.1|6424|6418|6424|6418|6421.1|6413.4|2
1626888170000|2021-07-21 17:22:50|6423.6|6417.6|6421.6|6415.6|6424|6418|6421.6|6415.6|0
1626888180000|2021-07-21 17:23:00|6424.1|6418.1|6425.1|6419.1|6425.1|6419.1|6424.1|6418.1|1
1626888190000|2021-07-21 17:23:10|6424.6|6418.6|6423.5|6417.5|6425.4|6419.4|6423.3|6417.3|0
1626888210000|2021-07-21 17:23:30|6424|6418|6421.9|6415.9|6424|6418|6420.2|6414.2|2
1626888220000|2021-07-21 17:23:40|6421.7|6415.7|6420.4|6414.4|6421.7|6415.7|6420.4|6414.4|1
1626888240000|2021-07-21 17:24:00|6420.9|6414.9|6423.9|6417.9|6423.9|6417.9|6420.9|6414.9|0
1626888250000|2021-07-21 17:24:10|6424.3|6418.3|6423.9|6417.9|6424.8|6418.8|6423.9|6417.9|0
1626888260000|2021-07-21 17:24:20|6424.2|6418.2|6423.2|6417.2|6424.2|6418.2|6423.2|6417.2|0
1626888270000|2021-07-21 17:24:30|6422.7|6416.7|6423.2|6417.2|6423.7|6417.7|6422.7|6416.7|0
1626888280000|2021-07-21 17:24:40|6423.3|6417.3|6423.8|6417.8|6423.8|6417.8|6423.3|6417.3|0
1626888290000|2021-07-21 17:24:50|6424.8|6418.8|6423.9|6417.9|6424.8|6418.8|6423.8|6417.8|0
1626888300000|2021-07-21 17:25:00|6424.3|6418.3|6422.7|6416.7|6424.3|6418.3|6422.2|6416.2|0
1626888310000|2021-07-21 17:25:10|6422.6|6416.6|6419.4|6413.4|6422.7|6416.7|6419.4|6413.4|1
1626888320000|2021-07-21 17:25:20|6419.2|6413.2|6422.8|6416.8|6423.3|6417.3|6419.2|6413.2|0
1626888330000|2021-07-21 17:25:30|6422.9|6416.9|6423.8|6417.8|6425|6419|6422.9|6416.9|0
1626888340000|2021-07-21 17:25:40|6423.3|6417.3|6420.9|6414.9|6423.3|6417.3|6420.8|6414.8|0
1626888350000|2021-07-21 17:25:50|6421.4|6415.4|6423.9|6417.9|6423.9|6417.9|6421.4|6415.4|0
1626888360000|2021-07-21 17:26:00|6421.3|6415.3|6421.3|6415.3|6421.3|6415.3|6421.3|6415.3|0
1626888370000|2021-07-21 17:26:10|6422.8|6416.8|6422.9|6416.9|6423.6|6417.6|6422.8|6416.8|0
1626888380000|2021-07-21 17:26:20|6423|6417|6423.4|6417.4|6423.4|6417.4|6423|6417|0
1626888390000|2021-07-21 17:26:30|6424.5|6418.5|6424.4|6418.4|6424.5|6418.5|6423.9|6417.9|0
1626888400000|2021-07-21 17:26:40|6424.3|6418.3|6423.8|6417.8|6424.4|6418.4|6423.8|6417.8|0
1626888410000|2021-07-21 17:26:50|6423.9|6417.9|6424|6418|6424|6418|6423.9|6417.9|0
1626888420000|2021-07-21 17:27:00|6423.9|6417.9|6423.4|6417.4|6423.9|6417.9|6423.4|6417.4|0
1626888430000|2021-07-21 17:27:10|6423.5|6417.5|6424|6418|6424|6418|6423.5|6417.5|0
1626888440000|2021-07-21 17:27:20|6423.9|6417.9|6424|6418|6424|6418|6423.9|6417.9|0
1626888450000|2021-07-21 17:27:30|6423.9|6417.9|6423.9|6417.9|6423.9|6417.9|6423.9|6417.9|0
1626888470000|2021-07-21 17:27:50|6423.8|6417.8|6423.8|6417.8|6423.8|6417.8|6423.8|6417.8|0
1626888490000|2021-07-21 17:28:10|6415.1|6409.1|6416.7|6410.7|6416.9|6410.9|6415.1|6409.1|4
1626888500000|2021-07-21 17:28:20|6416.6|6410.6|6415.8|6409.8|6416.6|6410.6|6415.8|6409.8|0
1626888520000|2021-07-21 17:28:40|6415.3|6409.3|6417.3|6411.3|6417.7|6411.7|6415.3|6409.3|1
1626888540000|2021-07-21 17:29:00|6416.8|6410.8|6416.8|6410.8|6416.8|6410.8|6416.8|6410.8|0
1626888550000|2021-07-21 17:29:10|6417.2|6411.2|6418.2|6412.2|6419.2|6413.2|6417.2|6411.2|0
1626888560000|2021-07-21 17:29:20|6417.7|6411.7|6418.2|6412.2|6418.2|6412.2|6417.7|6411.7|2
1626888570000|2021-07-21 17:29:30|6418.1|6412.1|6417.2|6411.2|6418.1|6412.1|6417.2|6411.2|0
1626888580000|2021-07-21 17:29:40|6418.5|6412.5|6419.2|6413.2|6419.2|6413.2|6418.5|6412.5|0
1626888590000|2021-07-21 17:29:50|6419.3|6413.3|6418.2|6412.2|6420.2|6414.2|6417.7|6411.7|0
1626888600000|2021-07-21 17:30:00|6418.7|6412.7|6419.2|6413.2|6419.2|6413.2|6418.7|6412.7|0
1626888610000|2021-07-21 17:30:10|6419.6|6413.6|6419.1|6413.1|6419.6|6413.6|6419.1|6413.1|2
1626888620000|2021-07-21 17:30:20|6418.2|6412.2|6418.2|6412.2|6418.2|6412.2|6418.2|6412.2|0
1626888630000|2021-07-21 17:30:30|6418.7|6412.7|6420.5|6414.5|6420.5|6414.5|6418.2|6412.2|2
1626888640000|2021-07-21 17:30:40|6419|6413|6418.7|6412.7|6419|6413|6418.7|6412.7|0
1626888650000|2021-07-21 17:30:50|6418.3|6412.3|6420.8|6414.8|6421.3|6415.3|6418.3|6412.3|3
1626888660000|2021-07-21 17:31:00|6420.7|6414.7|6418.2|6412.2|6421.2|6415.2|6418.2|6412.2|4
1626888670000|2021-07-21 17:31:10|6416.2|6410.2|6420.7|6414.7|6420.7|6414.7|6416.2|6410.2|3
1626888680000|2021-07-21 17:31:20|6419.8|6413.8|6418.2|6412.2|6419.8|6413.8|6418.2|6412.2|0
1626888690000|2021-07-21 17:31:30|6417.7|6411.7|6418.7|6412.7|6418.7|6412.7|6416.3|6410.3|2
1626888700000|2021-07-21 17:31:40|6419.3|6413.3|6418.7|6412.7|6419.3|6413.3|6418.7|6412.7|0
1626888710000|2021-07-21 17:31:50|6417.3|6411.3|6418.7|6412.7|6418.7|6412.7|6416.7|6410.7|1
1626888720000|2021-07-21 17:32:00|6419.7|6413.7|6420.2|6414.2|6420.2|6414.2|6419.7|6413.7|0
1626888730000|2021-07-21 17:32:10|6419.7|6413.7|6419.2|6413.2|6419.7|6413.7|6416.8|6410.8|0
1626888740000|2021-07-21 17:32:20|6419.7|6413.7|6420.7|6414.7|6420.7|6414.7|6419.7|6413.7|0
1626888750000|2021-07-21 17:32:30|6419.2|6413.2|6419.2|6413.2|6419.2|6413.2|6419.2|6413.2|1
1626888770000|2021-07-21 17:32:50|6419.1|6413.1|6418.2|6412.2|6419.1|6413.1|6417.7|6411.7|0
1626888780000|2021-07-21 17:33:00|6418.7|6412.7|6419.7|6413.7|6420.1|6414.1|6418.7|6412.7|0
1626888790000|2021-07-21 17:33:10|6418.7|6412.7|6419.2|6413.2|6419.2|6413.2|6418.7|6412.7|0
1626888800000|2021-07-21 17:33:20|6419.7|6413.7|6418.7|6412.7|6420.2|6414.2|6418.7|6412.7|4
1626888820000|2021-07-21 17:33:40|6418.6|6412.6|6420.7|6414.7|6420.8|6414.8|6418.6|6412.6|10
1626888840000|2021-07-21 17:34:00|6420.8|6414.8|6421.6|6415.6|6421.7|6415.7|6420.8|6414.8|2
1626888850000|2021-07-21 17:34:10|6421.2|6415.2|6422.1|6416.1|6422.1|6416.1|6421.2|6415.2|0
1626888870000|2021-07-21 17:34:30|6422|6416|6422.6|6416.6|6423.1|6417.1|6422|6416|1
1626888890000|2021-07-21 17:34:50|6423.1|6417.1|6422.2|6416.2|6423.1|6417.1|6422.2|6416.2|0
1626888900000|2021-07-21 17:35:00|6422.1|6416.1|6422.1|6416.1|6422.1|6416.1|6422.1|6416.1|0
1626888910000|2021-07-21 17:35:10|6422.2|6416.2|6421.7|6415.7|6422.2|6416.2|6421.2|6415.2|1
1626888930000|2021-07-21 17:35:30|6421.2|6415.2|6421|6415|6421.2|6415.2|6419.9|6413.9|10
1626888940000|2021-07-21 17:35:40|6421.7|6415.7|6422.2|6416.2|6422.6|6416.6|6421.7|6415.7|0
1626888950000|2021-07-21 17:35:50|6421.8|6415.8|6423.6|6417.6|6423.6|6417.6|6421.3|6415.3|3
1626888960000|2021-07-21 17:36:00|6423.5|6417.5|6424.1|6418.1|6424.1|6418.1|6423.1|6417.1|1
1626888970000|2021-07-21 17:36:10|6423.6|6417.6|6424.5|6418.5|6424.6|6418.6|6423.6|6417.6|0
1626888980000|2021-07-21 17:36:20|6423.7|6417.7|6423.5|6417.5|6423.7|6417.7|6423.5|6417.5|1
1626888990000|2021-07-21 17:36:30|6423.4|6417.4|6423.6|6417.6|6423.6|6417.6|6423|6417|1
1626889010000|2021-07-21 17:36:50|6424.1|6418.1|6424.4|6418.4|6424.4|6418.4|6424|6418|0
1626889020000|2021-07-21 17:37:00|6424|6418|6422.7|6416.7|6424.5|6418.5|6422.7|6416.7|2
1626889030000|2021-07-21 17:37:10|6423.1|6417.1|6423.5|6417.5|6423.5|6417.5|6422.6|6416.6|0
1626889040000|2021-07-21 17:37:20|6424|6418|6423.5|6417.5|6424|6418|6423.5|6417.5|0
1626889050000|2021-07-21 17:37:30|6423.7|6417.7|6423.2|6417.2|6423.7|6417.7|6423.2|6417.2|2
1626889060000|2021-07-21 17:37:40|6422.7|6416.7|6424.3|6418.3|6424.3|6418.3|6422.7|6416.7|2
1626889070000|2021-07-21 17:37:50|6424.4|6418.4|6423.8|6417.8|6424.9|6418.9|6423.8|6417.8|15
1626889080000|2021-07-21 17:38:00|6426.1|6420.1|6426.6|6420.6|6426.6|6420.6|6426.1|6420.1|17
1626889090000|2021-07-21 17:38:10|6427.6|6421.6|6427.1|6421.1|6428|6422|6427.1|6421.1|5
1626889100000|2021-07-21 17:38:20|6423|6417|6427.5|6421.5|6428.3|6422.3|6423|6417|8
1626889110000|2021-07-21 17:38:30|6427.7|6421.7|6428.9|6422.9|6428.9|6422.9|6427.7|6421.7|1
1626889120000|2021-07-21 17:38:40|6428|6422|6430.1|6424.1|6430.1|6424.1|6428|6422|1
1626889130000|2021-07-21 17:38:50|6429.8|6423.8|6430.1|6424.1|6430.1|6424.1|6429.6|6423.6|0
1626889150000|2021-07-21 17:39:10|6431|6425|6431.1|6425.1|6431.1|6425.1|6430.1|6424.1|2
1626889160000|2021-07-21 17:39:20|6431|6425|6430.6|6424.6|6431|6425|6430.6|6424.6|0
1626889190000|2021-07-21 17:39:50|6431.1|6425.1|6431.1|6425.1|6431.1|6425.1|6431.1|6425.1|0
1626889200000|2021-07-21 17:40:00|6431|6425|6434.5|6428.5|6434.5|6428.5|6430.3|6424.3|44
1626889210000|2021-07-21 17:40:10|6434.1|6428.1|6434.1|6428.1|6434.9|6428.9|6434.1|6428.1|3
1626889220000|2021-07-21 17:40:20|6434.6|6428.6|6434|6428|6434.6|6428.6|6434|6428|0
1626889230000|2021-07-21 17:40:30|6434.4|6428.4|6434|6428|6434.4|6428.4|6433.9|6427.9|0
1626889240000|2021-07-21 17:40:40|6434.4|6428.4|6435.5|6429.5|6435.5|6429.5|6434.4|6428.4|24
1626889250000|2021-07-21 17:40:50|6435.6|6429.6|6436.6|6430.6|6436.6|6430.6|6433.6|6427.6|5
1626889260000|2021-07-21 17:41:00|6436.5|6430.5|6436.6|6430.6|6436.6|6430.6|6436.1|6430.1|2
1626889280000|2021-07-21 17:41:20|||||||||3
1626889290000|2021-07-21 17:41:30|||||||||1
1626889300000|2021-07-21 17:41:40|6436.7|6430.7|6436.7|6430.7|6436.7|6430.7|6436.2|6430.2|3
1626889310000|2021-07-21 17:41:50|6436.5|6430.5|6436.2|6430.2|6436.7|6430.7|6436.2|6430.2|3
1626889320000|2021-07-21 17:42:00|6436.6|6430.6|6436.6|6430.6|6436.6|6430.6|6436.6|6430.6|1
1626889330000|2021-07-21 17:42:10|6437.1|6431.1|6437|6431|6437.1|6431.1|6436.6|6430.6|0
1626889340000|2021-07-21 17:42:20|6436.6|6430.6|6437.6|6431.6|6437.6|6431.6|6436.6|6430.6|0
1626889350000|2021-07-21 17:42:30|6436.7|6430.7|6433.7|6427.7|6436.7|6430.7|6433.7|6427.7|9
1626889360000|2021-07-21 17:42:40|6433.3|6427.3|6435.1|6429.1|6435.1|6429.1|6433.3|6427.3|1
1626889370000|2021-07-21 17:42:50|6435|6429|6432.7|6426.7|6435.1|6429.1|6430.3|6424.3|22
1626889380000|2021-07-21 17:43:00|6432.2|6426.2|6432.2|6426.2|6433.2|6427.2|6431.3|6425.3|0
1626889390000|2021-07-21 17:43:10|6432.7|6426.7|6432.2|6426.2|6433.2|6427.2|6432.2|6426.2|0
1626889400000|2021-07-21 17:43:20|6432.1|6426.1|6431.3|6425.3|6432.7|6426.7|6430.3|6424.3|1
1626889410000|2021-07-21 17:43:30|6431.4|6425.4|6430.8|6424.8|6431.8|6425.8|6430.8|6424.8|0
1626889420000|2021-07-21 17:43:40|6431.3|6425.3|6430.8|6424.8|6431.3|6425.3|6430.8|6424.8|0
1626889430000|2021-07-21 17:43:50|6430.3|6424.3|6434.3|6428.3|6434.3|6428.3|6430.3|6424.3|1
1626889440000|2021-07-21 17:44:00|6434.2|6428.2|6433.8|6427.8|6435.7|6429.7|6433.8|6427.8|0
1626889450000|2021-07-21 17:44:10|6433.9|6427.9|6437.1|6431.1|6437.1|6431.1|6433.9|6427.9|0
1626889460000|2021-07-21 17:44:20|6437.9|6431.9|6436|6430|6437.9|6431.9|6436|6430|0
1626889470000|2021-07-21 17:44:30|6436.4|6430.4|6437.4|6431.4|6437.5|6431.5|6436.4|6430.4|0
1626889480000|2021-07-21 17:44:40|6437.5|6431.5|6437.2|6431.2|6438.8|6432.8|6437.2|6431.2|0
1626889490000|2021-07-21 17:44:50|6435.1|6429.1|6439.2|6433.2|6439.6|6433.6|6435.1|6429.1|8
1626889500000|2021-07-21 17:45:00|6439.1|6433.1|6437.4|6431.4|6439.1|6433.1|6437.3|6431.3|9
1626889510000|2021-07-21 17:45:10|6437.5|6431.5|6437.8|6431.8|6439.6|6433.6|6437.5|6431.5|0
1626889520000|2021-07-21 17:45:20|6437.7|6431.7|6438.4|6432.4|6438.4|6432.4|6437.3|6431.3|1
1626889530000|2021-07-21 17:45:30|6438.3|6432.3|6438.7|6432.7|6439|6433|6437.4|6431.4|1
1626889540000|2021-07-21 17:45:40|6438.6|6432.6|6437.6|6431.6|6438.6|6432.6|6437.6|6431.6|0
1626889550000|2021-07-21 17:45:50|6438.1|6432.1|6438.5|6432.5|6438.6|6432.6|6438.1|6432.1|0
1626889560000|2021-07-21 17:46:00|6438.1|6432.1|6438.6|6432.6|6438.7|6432.7|6438.1|6432.1|0
1626889570000|2021-07-21 17:46:10|6439.1|6433.1|6439.5|6433.5|6439.6|6433.6|6438.5|6432.5|0
1626889580000|2021-07-21 17:46:20|6440.4|6434.4|6439.5|6433.5|6440.4|6434.4|6439.5|6433.5|0
1626889590000|2021-07-21 17:46:30|6439.9|6433.9|6434.9|6428.9|6439.9|6433.9|6434.9|6428.9|14
1626889600000|2021-07-21 17:46:40|6434.8|6428.8|6433.9|6427.9|6436.1|6430.1|6433.9|6427.9|10
1626889610000|2021-07-21 17:46:50|6433.4|6427.4|6433.8|6427.8|6436.2|6430.2|6433.4|6427.4|0
1626889630000|2021-07-21 17:47:10|6434|6428|6435.8|6429.8|6436.3|6430.3|6434|6428|0
1626889640000|2021-07-21 17:47:20|6435.7|6429.7|6434.6|6428.6|6435.7|6429.7|6434.6|6428.6|0
1626889650000|2021-07-21 17:47:30|6434.1|6428.1|6437.1|6431.1|6437.1|6431.1|6434.1|6428.1|0
1626889670000|2021-07-21 17:47:50|6436.1|6430.1|6436.1|6430.1|6436.1|6430.1|6435.6|6429.6|0
1626889680000|2021-07-21 17:48:00|6436.6|6430.6|6436|6430|6436.6|6430.6|6436|6430|0
1626889690000|2021-07-21 17:48:10|6435.7|6429.7|6435.7|6429.7|6435.7|6429.7|6435.7|6429.7|0
1626889700000|2021-07-21 17:48:20|6436.8|6430.8|6437.5|6431.5|6438|6432|6436.8|6430.8|0
1626889710000|2021-07-21 17:48:30|6437.6|6431.6|6438|6432|6439|6433|6437.6|6431.6|0
1626889720000|2021-07-21 17:48:40|6437.6|6431.6|6438|6432|6438|6432|6437.5|6431.5|0
1626889730000|2021-07-21 17:48:50|6439.2|6433.2|6438|6432|6439.6|6433.6|6438|6432|0
1626889740000|2021-07-21 17:49:00|6437.5|6431.5|6438|6432|6438|6432|6437.5|6431.5|0
1626889750000|2021-07-21 17:49:10|6438.6|6432.6|6438.5|6432.5|6439.2|6433.2|6438|6432|3
1626889760000|2021-07-21 17:49:20|6438|6432|6438|6432|6438|6432|6438|6432|0
1626889800000|2021-07-21 17:50:00|6438.5|6432.5|6439.5|6433.5|6439.5|6433.5|6438.5|6432.5|0
1626889810000|2021-07-21 17:50:10|6439.6|6433.6|6439.3|6433.3|6441|6435|6439.2|6433.2|0
1626889820000|2021-07-21 17:50:20|6439.2|6433.2|6439.2|6433.2|6439.6|6433.6|6438.3|6432.3|1
1626889840000|2021-07-21 17:50:40|6439.1|6433.1|6439.3|6433.3|6439.3|6433.3|6438.7|6432.7|3
1626889850000|2021-07-21 17:50:50|6438.8|6432.8|6438.8|6432.8|6438.8|6432.8|6438.8|6432.8|0
1626889870000|2021-07-21 17:51:10|6438.7|6432.7|6438.8|6432.8|6438.8|6432.8|6438.3|6432.3|1
1626889890000|2021-07-21 17:51:30|6438.7|6432.7|6438.3|6432.3|6438.7|6432.7|6438.3|6432.3|0
1626889900000|2021-07-21 17:51:40|6438.7|6432.7|6438.8|6432.8|6439.6|6433.6|6438.3|6432.3|1
1626889910000|2021-07-21 17:51:50|6438.9|6432.9|6441.2|6435.2|6441.2|6435.2|6438.9|6432.9|0
1626889920000|2021-07-21 17:52:00|6442.5|6436.5|6442.5|6436.5|6442.5|6436.5|6442.1|6436.1|9
1626889930000|2021-07-21 17:52:10|6442.1|6436.1|6442.4|6436.4|6442.4|6436.4|6442.1|6436.1|10
1626889940000|2021-07-21 17:52:20|6442.5|6436.5|6443.4|6437.4|6443.4|6437.4|6442.5|6436.5|36
1626889950000|2021-07-21 17:52:30|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|9
1626889960000|2021-07-21 17:52:40|6443.4|6437.4|6443.3|6437.3|6443.4|6437.4|6443.3|6437.3|35
1626889970000|2021-07-21 17:52:50|||||||||25
1626889980000|2021-07-21 17:53:00|6442.8|6436.8|6442.8|6436.8|6442.8|6436.8|6442.8|6436.8|0
1626889990000|2021-07-21 17:53:10|||||||||2
1626890000000|2021-07-21 17:53:20|6442.3|6436.3|6442.3|6436.3|6442.3|6436.3|6442.3|6436.3|26
1626890010000|2021-07-21 17:53:30|||||||||1
1626890020000|2021-07-21 17:53:40|6442.4|6436.4|6442.4|6436.4|6442.4|6436.4|6442.4|6436.4|0
1626890030000|2021-07-21 17:53:50|||||||||2
1626890040000|2021-07-21 17:54:00|6442.9|6436.9|6442.8|6436.8|6442.9|6436.9|6442.8|6436.8|0
1626890050000|2021-07-21 17:54:10|6442.9|6436.9|6442.4|6436.4|6442.9|6436.9|6442.4|6436.4|1
1626890060000|2021-07-21 17:54:20|6441.4|6435.4|6439.9|6433.9|6441.4|6435.4|6439.9|6433.9|0
1626890070000|2021-07-21 17:54:30|6440.4|6434.4|6438.9|6432.9|6440.4|6434.4|6438.9|6432.9|3
1626890080000|2021-07-21 17:54:40|6442.9|6436.9|6439.4|6433.4|6442.9|6436.9|6439.4|6433.4|2
1626890090000|2021-07-21 17:54:50|6439.9|6433.9|6440.4|6434.4|6440.4|6434.4|6439.9|6433.9|2
1626890100000|2021-07-21 17:55:00|6439.9|6433.9|6439.4|6433.4|6440.4|6434.4|6439.4|6433.4|0
1626890110000|2021-07-21 17:55:10|6439.9|6433.9|6438.9|6432.9|6439.9|6433.9|6438.9|6432.9|0
1626890120000|2021-07-21 17:55:20|6438.4|6432.4|6438.4|6432.4|6438.4|6432.4|6438.4|6432.4|3
1626890130000|2021-07-21 17:55:30|6437.9|6431.9|6437.4|6431.4|6437.9|6431.9|6437.4|6431.4|4
1626890140000|2021-07-21 17:55:40|6436.6|6430.6|6437.4|6431.4|6437.9|6431.9|6436.6|6430.6|9
1626890150000|2021-07-21 17:55:50|6437.3|6431.3|6437.4|6431.4|6437.4|6431.4|6437.3|6431.3|1
1626890160000|2021-07-21 17:56:00|6437.3|6431.3|6437.8|6431.8|6437.8|6431.8|6437.3|6431.3|3
1626890170000|2021-07-21 17:56:10|6438.8|6432.8|6439|6433|6439|6433|6437.4|6431.4|2
1626890190000|2021-07-21 17:56:30|6438.9|6432.9|6438.4|6432.4|6438.9|6432.9|6438.3|6432.3|2
1626890200000|2021-07-21 17:56:40|6438.1|6432.1|6437.7|6431.7|6438.1|6432.1|6437.7|6431.7|1
1626890210000|2021-07-21 17:56:50|6437.2|6431.2|6437.6|6431.6|6438.2|6432.2|6436.4|6430.4|0
1626890220000|2021-07-21 17:57:00|6437.2|6431.2|6436.2|6430.2|6437.2|6431.2|6436.2|6430.2|0
1626890230000|2021-07-21 17:57:10|6438.5|6432.5|6438.4|6432.4|6438.5|6432.5|6438.4|6432.4|1
1626890240000|2021-07-21 17:57:20|6438.8|6432.8|6438.4|6432.4|6438.8|6432.8|6438.4|6432.4|0
1626890260000|2021-07-21 17:57:40|6437.8|6431.8|6437.8|6431.8|6437.8|6431.8|6437.8|6431.8|0
1626890270000|2021-07-21 17:57:50|6440.2|6434.2|6440.2|6434.2|6440.2|6434.2|6440.2|6434.2|6
1626890280000|2021-07-21 17:58:00|6440.1|6434.1|6439.7|6433.7|6440.1|6434.1|6439.7|6433.7|0
1626890310000|2021-07-21 17:58:30|6439.6|6433.6|6439.2|6433.2|6439.6|6433.6|6439.2|6433.2|0
1626890330000|2021-07-21 17:58:50|6439.3|6433.3|6439.7|6433.7|6439.7|6433.7|6439.3|6433.3|0
1626890350000|2021-07-21 17:59:10|||||||||1
1626890360000|2021-07-21 17:59:20|6438.9|6432.9|6437.9|6431.9|6438.9|6432.9|6437.9|6431.9|9
1626890370000|2021-07-21 17:59:30|6437.4|6431.4|6437.5|6431.5|6437.5|6431.5|6437.4|6431.4|0
1626890400000|2021-07-21 18:00:00|6438|6432|6437.6|6431.6|6438.4|6432.4|6436.7|6430.7|36
1626890410000|2021-07-21 18:00:10|6437.2|6431.2|6437|6431|6437.2|6431.2|6436.6|6430.6|25
1626890420000|2021-07-21 18:00:20|6440|6434|6440|6434|6440.4|6434.4|6440|6434|10
1626890430000|2021-07-21 18:00:30|6440.2|6434.2|6441.5|6435.5|6441.9|6435.9|6440.2|6434.2|0
1626890440000|2021-07-21 18:00:40|6441.9|6435.9|6441.9|6435.9|6441.9|6435.9|6441.5|6435.5|0
1626890450000|2021-07-21 18:00:50|6441.5|6435.5|6442|6436|6442.1|6436.1|6441.5|6435.5|1
1626890460000|2021-07-21 18:01:00|6441.5|6435.5|6443|6437|6444|6438|6441.5|6435.5|3
1626890470000|2021-07-21 18:01:10|6443.6|6437.6|6442.8|6436.8|6443.6|6437.6|6442.8|6436.8|25
1626890480000|2021-07-21 18:01:20|6443.1|6437.1|6443.1|6437.1|6443.2|6437.2|6442.7|6436.7|0
1626890490000|2021-07-21 18:01:30|6442.7|6436.7|6439.2|6433.2|6442.7|6436.7|6439.2|6433.2|21
1626890500000|2021-07-21 18:01:40|6438.5|6432.5|6437.5|6431.5|6438.7|6432.7|6437|6431|1
1626890510000|2021-07-21 18:01:50|6437.1|6431.1|6438.3|6432.3|6440.3|6434.3|6436.6|6430.6|5
1626890520000|2021-07-21 18:02:00|6439.7|6433.7|6437.7|6431.7|6440.2|6434.2|6437.7|6431.7|0
1626890530000|2021-07-21 18:02:10|6437.9|6431.9|6438.1|6432.1|6438.6|6432.6|6437.5|6431.5|0
1626890540000|2021-07-21 18:02:20|6438|6432|6437.5|6431.5|6438|6432|6436.5|6430.5|0
1626890550000|2021-07-21 18:02:30|6437.6|6431.6|6442|6436|6442|6436|6437.6|6431.6|11
1626890560000|2021-07-21 18:02:40|6442.4|6436.4|6442.4|6436.4|6442.9|6436.9|6442|6436|1
1626890570000|2021-07-21 18:02:50|6442.9|6436.9|6443.9|6437.9|6443.9|6437.9|6442.9|6436.9|0
1626890580000|2021-07-21 18:03:00|6443.4|6437.4|6441.6|6435.6|6443.4|6437.4|6441.4|6435.4|0
1626890590000|2021-07-21 18:03:10|6441.7|6435.7|6441.6|6435.6|6442|6436|6441.6|6435.6|3
1626890600000|2021-07-21 18:03:20|6442.1|6436.1|6442|6436|6442.1|6436.1|6442|6436|2
1626890610000|2021-07-21 18:03:30|6442.1|6436.1|6442|6436|6442.1|6436.1|6441.1|6435.1|0
1626890620000|2021-07-21 18:03:40|6441.9|6435.9|6442|6436|6442|6436|6441.9|6435.9|0
1626890640000|2021-07-21 18:04:00|6441.9|6435.9|6442.9|6436.9|6443.3|6437.3|6441.5|6435.5|6
1626890650000|2021-07-21 18:04:10|6442.8|6436.8|6444|6438|6444|6438|6442.8|6436.8|33
1626890660000|2021-07-21 18:04:20|6443.9|6437.9|6443.3|6437.3|6444|6438|6443.3|6437.3|1
1626890670000|2021-07-21 18:04:30|6442.8|6436.8|6442.8|6436.8|6443.5|6437.5|6442.8|6436.8|3
1626890680000|2021-07-21 18:04:40|6442.7|6436.7|6442.9|6436.9|6443.1|6437.1|6442.7|6436.7|1
1626890690000|2021-07-21 18:04:50|6442.8|6436.8|6442|6436|6442.9|6436.9|6441.8|6435.8|0
1626890700000|2021-07-21 18:05:00|6442.8|6436.8|6443.3|6437.3|6443.8|6437.8|6442.8|6436.8|5
1626890710000|2021-07-21 18:05:10|6443.2|6437.2|6443.3|6437.3|6443.3|6437.3|6443.2|6437.2|2
1626890720000|2021-07-21 18:05:20|||||||||1
1626890730000|2021-07-21 18:05:30|6443.1|6437.1|6443.8|6437.8|6443.8|6437.8|6443|6437|14
1626890760000|2021-07-21 18:06:00|6443.7|6437.7|6446.8|6440.8|6446.8|6440.8|6443.7|6437.7|7
1626890770000|2021-07-21 18:06:10|6446.9|6440.9|6447.9|6441.9|6447.9|6441.9|6446.9|6440.9|4
1626890780000|2021-07-21 18:06:20|6447.3|6441.3|6450.8|6444.8|6450.8|6444.8|6447.3|6441.3|5
1626890790000|2021-07-21 18:06:30|6450.4|6444.4|6448.9|6442.9|6450.4|6444.4|6448.9|6442.9|6
1626890800000|2021-07-21 18:06:40|6449.3|6443.3|6449|6443|6449.3|6443.3|6449|6443|9
1626890810000|2021-07-21 18:06:50|6449.5|6443.5|6449|6443|6449.5|6443.5|6448.6|6442.6|1
1626890820000|2021-07-21 18:07:00|6447.5|6441.5|6445.5|6439.5|6447.5|6441.5|6445.5|6439.5|6
1626890830000|2021-07-21 18:07:10|6445.4|6439.4|6444.8|6438.8|6445.5|6439.5|6444.8|6438.8|1
1626890840000|2021-07-21 18:07:20|6444.9|6438.9|6446.2|6440.2|6446.2|6440.2|6444.9|6438.9|3
1626890850000|2021-07-21 18:07:30|6446.1|6440.1|6447|6441|6447.1|6441.1|6446.1|6440.1|0
1626890860000|2021-07-21 18:07:40|6447.1|6441.1|6447.5|6441.5|6447.5|6441.5|6447.1|6441.1|1
1626890870000|2021-07-21 18:07:50|6447.1|6441.1|6447.1|6441.1|6447.5|6441.5|6446.6|6440.6|1
1626890880000|2021-07-21 18:08:00|6446.6|6440.6|6446.5|6440.5|6446.6|6440.6|6446.5|6440.5|0
1626890890000|2021-07-21 18:08:10|6446.6|6440.6|6447.2|6441.2|6447.2|6441.2|6446.1|6440.1|1
1626890900000|2021-07-21 18:08:20|6448.5|6442.5|6447|6441|6449.3|6443.3|6447|6441|9
1626890910000|2021-07-21 18:08:30|6448.1|6442.1|6448.2|6442.2|6448.2|6442.2|6448|6442|1
1626890920000|2021-07-21 18:08:40|6449|6443|6448.7|6442.7|6449.2|6443.2|6448.7|6442.7|12
1626890930000|2021-07-21 18:08:50|6448.6|6442.6|6447.1|6441.1|6448.6|6442.6|6447.1|6441.1|1
1626890940000|2021-07-21 18:09:00|6447.7|6441.7|6447.7|6441.7|6449.8|6443.8|6446.7|6440.7|8
1626890950000|2021-07-21 18:09:10|6447.8|6441.8|6442.2|6436.2|6449.3|6443.3|6441.8|6435.8|17
1626890960000|2021-07-21 18:09:20|6441.7|6435.7|6441.2|6435.2|6441.7|6435.7|6440.7|6434.7|0
1626890970000|2021-07-21 18:09:30|6440.9|6434.9|6436.7|6430.7|6440.9|6434.9|6436.2|6430.2|2
1626890980000|2021-07-21 18:09:40|6436.2|6430.2|6437.2|6431.2|6437.2|6431.2|6436.2|6430.2|2
1626890990000|2021-07-21 18:09:50|6436.7|6430.7|6436.7|6430.7|6436.7|6430.7|6436.7|6430.7|0
1626891000000|2021-07-21 18:10:00|6436.2|6430.2|6435.7|6429.7|6436.2|6430.2|6435.7|6429.7|3
1626891010000|2021-07-21 18:10:10|6437.9|6431.9|6439.2|6433.2|6439.7|6433.7|6437.9|6431.9|10
1626891020000|2021-07-21 18:10:20|6439.6|6433.6|6438.2|6432.2|6439.7|6433.7|6437.8|6431.8|1
1626891030000|2021-07-21 18:10:30|6438.7|6432.7|6436.7|6430.7|6438.7|6432.7|6436.7|6430.7|0
1626891040000|2021-07-21 18:10:40|6436.2|6430.2|6441|6435|6441|6435|6436.2|6430.2|2
1626891050000|2021-07-21 18:10:50|6440.5|6434.5|6440.5|6434.5|6442.5|6436.5|6440.5|6434.5|1
1626891060000|2021-07-21 18:11:00|6440.6|6434.6|6440.6|6434.6|6441.1|6435.1|6440.5|6434.5|0
1626891070000|2021-07-21 18:11:10|6440.7|6434.7|6441|6435|6441.5|6435.5|6440.6|6434.6|0
1626891080000|2021-07-21 18:11:20|6440.5|6434.5|6441.1|6435.1|6443|6437|6439.9|6433.9|2
1626891090000|2021-07-21 18:11:30|6441.2|6435.2|6442.1|6436.1|6443.2|6437.2|6441|6435|5
1626891100000|2021-07-21 18:11:40|6441.8|6435.8|6442.7|6436.7|6442.7|6436.7|6441.7|6435.7|1
1626891110000|2021-07-21 18:11:50|6442.2|6436.2|6446.2|6440.2|6446.2|6440.2|6441.2|6435.2|9
1626891120000|2021-07-21 18:12:00|6444.8|6438.8|6445.2|6439.2|6445.7|6439.7|6444.7|6438.7|3
1626891130000|2021-07-21 18:12:10|6446.2|6440.2|6446.7|6440.7|6447.2|6441.2|6446.2|6440.2|26
1626891140000|2021-07-21 18:12:20|6447.1|6441.1|6451|6445|6451|6445|6446.7|6440.7|1
1626891150000|2021-07-21 18:12:30|6451.1|6445.1|6449.2|6443.2|6451.1|6445.1|6448.7|6442.7|6
1626891160000|2021-07-21 18:12:40|6449.7|6443.7|6449.1|6443.1|6450.6|6444.6|6449.1|6443.1|6
1626891170000|2021-07-21 18:12:50|6449.3|6443.3|6451.5|6445.5|6451.9|6445.9|6449.3|6443.3|7
1626891180000|2021-07-21 18:13:00|6449|6443|6448.9|6442.9|6449|6443|6448.5|6442.5|0
1626891190000|2021-07-21 18:13:10|6448.5|6442.5|6447.6|6441.6|6453.5|6447.5|6446.5|6440.5|44
1626891200000|2021-07-21 18:13:20|6447.4|6441.4|6448.7|6442.7|6449.6|6443.6|6447.4|6441.4|3
1626891210000|2021-07-21 18:13:30|6449.1|6443.1|6450.9|6444.9|6452.5|6446.5|6448.7|6442.7|1
1626891220000|2021-07-21 18:13:40|6451|6445|6449|6443|6451|6445|6449|6443|2
1626891230000|2021-07-21 18:13:50|6448.1|6442.1|6445.4|6439.4|6448.1|6442.1|6445|6439|3
1626891240000|2021-07-21 18:14:00|6447|6441|6445.7|6439.7|6447.8|6441.8|6444.2|6438.2|4
1626891250000|2021-07-21 18:14:10|6446.2|6440.2|6444.8|6438.8|6446.7|6440.7|6444.7|6438.7|14
1626891260000|2021-07-21 18:14:20|6445.2|6439.2|6448.7|6442.7|6448.7|6442.7|6444|6438|15
1626891270000|2021-07-21 18:14:30|6448.4|6442.4|6449.5|6443.5|6449.9|6443.9|6446.3|6440.3|40
1626891280000|2021-07-21 18:14:40|6449.9|6443.9|6448.9|6442.9|6449.9|6443.9|6446.1|6440.1|14
1626891290000|2021-07-21 18:14:50|6449.3|6443.3|6446.5|6440.5|6449.4|6443.4|6446.5|6440.5|21
1626891300000|2021-07-21 18:15:00|6446.1|6440.1|6449.9|6443.9|6450|6444|6445.2|6439.2|123
1626891310000|2021-07-21 18:15:10|6450.3|6444.3|6451|6445|6451.4|6445.4|6449.8|6443.8|156
1626891320000|2021-07-21 18:15:20|6451.4|6445.4|6451.2|6445.2|6453.2|6447.2|6450.6|6444.6|57
1626891330000|2021-07-21 18:15:30|6451.7|6445.7|6455.6|6449.6|6455.6|6449.6|6451.1|6445.1|12
1626891340000|2021-07-21 18:15:40|6455.2|6449.2|6455.6|6449.6|6455.6|6449.6|6455.2|6449.2|3
1626891360000|2021-07-21 18:16:00|6455.1|6449.1|6454.7|6448.7|6455.1|6449.1|6454.6|6448.6|23
1626891370000|2021-07-21 18:16:10|6455.1|6449.1|6455.1|6449.1|6455.1|6449.1|6453.5|6447.5|14
1626891380000|2021-07-21 18:16:20|6454.7|6448.7|6451.7|6445.7|6455.1|6449.1|6451.7|6445.7|20
1626891390000|2021-07-21 18:16:30|6447.7|6441.7|6450.7|6444.7|6450.7|6444.7|6447.7|6441.7|4
1626891400000|2021-07-21 18:16:40|6450.3|6444.3|6453.7|6447.7|6453.7|6447.7|6448.7|6442.7|34
1626891410000|2021-07-21 18:16:50|6453.2|6447.2|6453.1|6447.1|6453.2|6447.2|6449.2|6443.2|31
1626891420000|2021-07-21 18:17:00|6453|6447|6457.6|6451.6|6457.6|6451.6|6453|6447|25
1626891430000|2021-07-21 18:17:10|6456.6|6450.6|6457.6|6451.6|6457.6|6451.6|6456.1|6450.1|1
1626891440000|2021-07-21 18:17:20|6457.1|6451.1|6454.5|6448.5|6457.5|6451.5|6454.1|6448.1|3
1626891450000|2021-07-21 18:17:30|6454.1|6448.1|6455.3|6449.3|6455.3|6449.3|6454.1|6448.1|0
1626891460000|2021-07-21 18:17:40|6455.4|6449.4|6455.4|6449.4|6455.4|6449.4|6455.4|6449.4|0
1626891470000|2021-07-21 18:17:50|6455.3|6449.3|6452.6|6446.6|6455.4|6449.4|6452.6|6446.6|3
1626891480000|2021-07-21 18:18:00|6452.7|6446.7|6452.9|6446.9|6454.7|6448.7|6452.7|6446.7|2
1626891490000|2021-07-21 18:18:10|6452.8|6446.8|6456.7|6450.7|6456.7|6450.7|6452.8|6446.8|2
1626891500000|2021-07-21 18:18:20|6457.5|6451.5|6456.2|6450.2|6457.6|6451.6|6455.8|6449.8|1
1626891510000|2021-07-21 18:18:30|6455.8|6449.8|6455.5|6449.5|6455.8|6449.8|6450.9|6444.9|8
1626891520000|2021-07-21 18:18:40|6453.3|6447.3|6454.5|6448.5|6456.3|6450.3|6452.5|6446.5|4
1626891530000|2021-07-21 18:18:50|6455|6449|6455.5|6449.5|6455.5|6449.5|6455|6449|9
1626891540000|2021-07-21 18:19:00|6455.4|6449.4|6453.7|6447.7|6455.4|6449.4|6452.7|6446.7|3
1626891550000|2021-07-21 18:19:10|6452.8|6446.8|6452|6446|6453.7|6447.7|6452|6446|3
1626891560000|2021-07-21 18:19:20|6452.1|6446.1|6449.7|6443.7|6453.5|6447.5|6447.8|6441.8|7
1626891570000|2021-07-21 18:19:30|6448.4|6442.4|6446.9|6440.9|6448.4|6442.4|6446.9|6440.9|1
1626891580000|2021-07-21 18:19:40|6447|6441|6450.1|6444.1|6450.1|6444.1|6446.9|6440.9|5
1626891590000|2021-07-21 18:19:50|6451|6445|6450.4|6444.4|6453|6447|6450.4|6444.4|5
1626912000000|2021-07-22 00:00:00|6449.7|6443.7|6467|6461|6467.7|6461.5|6427.3|6412.3|58
1626912010000|2021-07-22 00:00:10|6468|6462|6465.9|6455.9|6473.9|6466|6465.8|6453.3|9
1626912020000|2021-07-22 00:00:20|6465.5|6455.5|6456.4|6441.4|6467.5|6455.5|6454.5|6439.5|1
1626912030000|2021-07-22 00:00:30|6456|6441|6455.5|6440.5|6456|6441|6455.5|6440.5|0
1626912040000|2021-07-22 00:00:40|6450.4|6435.4|6448.4|6433.4|6450.4|6435.4|6448.4|6433.4|0
1626912060000|2021-07-22 00:01:00|6450|6435|6450.2|6435.2|6450.2|6435.2|6449.6|6434.6|0
1626912070000|2021-07-22 00:01:10|6450.7|6435.7|6449.7|6434.7|6450.7|6435.7|6449.7|6434.7|0
1626912080000|2021-07-22 00:01:20|6449.2|6434.2|6448|6442|6449.2|6442.9|6447.1|6434.2|1
1626912090000|2021-07-22 00:01:30|6447.9|6441.9|6448.5|6442.5|6448.5|6442.5|6447.9|6441.9|0
1626912100000|2021-07-22 00:01:40|6448.4|6442.4|6448.4|6442.4|6448.4|6442.4|6447.9|6441.9|0
1626912110000|2021-07-22 00:01:50|6448|6442|6448.5|6438.5|6450.5|6442|6447.1|6435.1|0
1626912130000|2021-07-22 00:02:10|6450.9|6435.9|6450.4|6435.4|6450.9|6435.9|6450.4|6435.4|0
1626912140000|2021-07-22 00:02:20|6450|6435|6450|6435|6450.5|6435.5|6449.9|6434.9|0
1626912160000|2021-07-22 00:02:40|6449.1|6434.1|6442.9|6436.9|6449.1|6437.8|6442.9|6432.9|2
1626912170000|2021-07-22 00:02:50|6443.4|6437.4|6442.5|6436.5|6443.4|6437.4|6442.5|6436.5|0
1626912180000|2021-07-22 00:03:00|6442.4|6436.4|6442.7|6436.7|6442.7|6436.7|6442.4|6436.4|0
1626912190000|2021-07-22 00:03:10|6443.1|6437.1|6448.9|6438.9|6448.9|6438.9|6443.1|6437.1|1
1626912220000|2021-07-22 00:03:40|6448.5|6438.5|6448.5|6438.5|6448.5|6438.5|6448.5|6438.5|0
1626912240000|2021-07-22 00:04:00|6448.4|6438.4|6451.2|6445.2|6455.9|6445.2|6446.5|6438.4|4
1626912270000|2021-07-22 00:04:30|6450.7|6444.7|6450.7|6444.7|6450.7|6444.7|6450.7|6444.7|0
1626912280000|2021-07-22 00:04:40|6451.2|6445.2|6455|6449|6457.9|6449.9|6451.2|6445.2|1
1626912290000|2021-07-22 00:04:50|6455.5|6449.5|6455.5|6449.5|6456|6450|6455.5|6449.5|0
1626912300000|2021-07-22 00:05:00|6456|6446|6452.6|6446.6|6456|6447.5|6451.6|6444.4|1
1626912310000|2021-07-22 00:05:10|6453|6447|6453|6447|6453|6447|6453|6447|0
1626912320000|2021-07-22 00:05:20|6453.1|6447.1|6454.5|6448.5|6454.5|6448.5|6453.1|6447.1|0
1626912330000|2021-07-22 00:05:30|6454.6|6448.6|6454.6|6448.6|6454.6|6448.6|6454.6|6448.6|0
1626912340000|2021-07-22 00:05:40|6454.2|6448.2|6454.6|6448.6|6454.6|6448.6|6454.2|6448.2|1
1626912350000|2021-07-22 00:05:50|6454.2|6448.2|6454.6|6448.6|6454.6|6448.6|6454.2|6448.2|0
1626912360000|2021-07-22 00:06:00|6454.2|6448.2|6449.1|6443.1|6454.2|6448.2|6449.1|6443.1|1
1626912370000|2021-07-22 00:06:10|6450.1|6444.1|6451.8|6445.8|6452.6|6446.6|6450.1|6444.1|2
1626912380000|2021-07-22 00:06:20|6452.2|6446.2|6453.1|6447.1|6453.1|6447.1|6452.2|6446.2|0
1626912390000|2021-07-22 00:06:30|6452.7|6446.7|6451|6445|6452.8|6446.8|6451|6445|9
1626912400000|2021-07-22 00:06:40|6449.8|6443.8|6450.3|6440.3|6450.6|6444.6|6449.8|6440.3|4
1626912410000|2021-07-22 00:06:50|6448.6|6442.6|6450.6|6440.6|6450.6|6442.6|6448.6|6440.6|0
1626912420000|2021-07-22 00:07:00|6449.7|6439.7|6448.3|6438.3|6449.7|6440.3|6445.8|6438.3|2
1626912430000|2021-07-22 00:07:10|6447.9|6437.9|6446|6440|6448.3|6440|6446|6437.9|0
1626912440000|2021-07-22 00:07:20|6446.4|6440.4|6444.2|6438.2|6446.4|6440.4|6444.2|6438.2|5
1626912450000|2021-07-22 00:07:30|6444.3|6438.3|6440.9|6430.9|6445.1|6439.1|6440.8|6428.4|1
1626912460000|2021-07-22 00:07:40|6438.8|6432.8|6438.8|6432.8|6438.8|6432.8|6438.4|6432.4|0
1626912470000|2021-07-22 00:07:50|6436.2|6426.2|6433.8|6427.8|6436.2|6427.8|6432.8|6425.3|4
1626912480000|2021-07-22 00:08:00|6434.2|6424.2|6435.6|6425.6|6437.6|6427.1|6432|6422.6|0
1626912490000|2021-07-22 00:08:10|6436.5|6426.5|6436.6|6426.6|6436.6|6426.6|6436.5|6426.5|1
1626912500000|2021-07-22 00:08:20|6441.6|6431.6|6439.1|6433.1|6441.6|6433.1|6438.6|6430.1|0
1626912510000|2021-07-22 00:08:30|6438.6|6432.6|6445|6430|6445.1|6432.6|6438.6|6430|0
1626912520000|2021-07-22 00:08:40|6445.1|6430.1|6445.1|6430.1|6445.1|6430.1|6445.1|6430.1|0
1626912530000|2021-07-22 00:08:50|6445|6430|6445|6430|6445|6430|6445|6430|0
1626912540000|2021-07-22 00:09:00|6443.1|6433.1|6440.1|6430.1|6445.4|6433.1|6440.1|6428.5|0
1626912550000|2021-07-22 00:09:10|6439.8|6429.8|6434.7|6428.7|6439.8|6430.1|6434.7|6428.7|1
1626912560000|2021-07-22 00:09:20|6435.1|6425.1|6440.1|6430.1|6443.1|6431.1|6435.1|6425.1|0
1626912570000|2021-07-22 00:09:30|6439.6|6429.6|6439.6|6429.6|6439.6|6429.6|6439.6|6429.6|1
1626912580000|2021-07-22 00:09:40|6440.1|6430.1|6440.1|6430.1|6440.1|6430.1|6440.1|6430.1|0
1626912590000|2021-07-22 00:09:50|6440.7|6430.7|6443.6|6433.6|6443.6|6436.5|6439.6|6430.7|0
1626912600000|2021-07-22 00:10:00|6441.1|6435.1|6440.6|6434.6|6441.1|6435.1|6440.6|6434.6|0
1626912620000|2021-07-22 00:10:20|6440.5|6434.5|6441|6426|6441.5|6434.5|6438.5|6426|0
1626912630000|2021-07-22 00:10:30|6440.5|6425.5|6438.1|6428.1|6440.5|6428.1|6438.1|6425.5|0
1626912640000|2021-07-22 00:10:40|6438.5|6428.5|6438.5|6428.5|6438.5|6428.5|6438.5|6428.5|0
1626912650000|2021-07-22 00:10:50|6438.6|6428.6|6441.6|6431.6|6441.6|6434.1|6438.6|6428.6|0
1626912660000|2021-07-22 00:11:00|6441.5|6431.5|6435|6429|6441.5|6431.9|6435|6427|0
1626912670000|2021-07-22 00:11:10|6437|6427|6437.5|6422.5|6437.5|6427|6437|6422.5|0
1626912680000|2021-07-22 00:11:20|6435|6425|6441.5|6431.5|6441.9|6432.5|6434.2|6425|0
1626912690000|2021-07-22 00:11:30|6440.9|6434.9|6442.8|6432.8|6442.8|6434.9|6440.9|6432.4|0
1626912700000|2021-07-22 00:11:40|6442.4|6432.4|6442.4|6432.4|6442.8|6435|6440.9|6432.4|0
1626912710000|2021-07-22 00:11:50|6442.8|6432.8|6442.4|6432.4|6442.8|6432.8|6442.4|6432.4|0
1626912720000|2021-07-22 00:12:00|6442|6432|6441.9|6431.9|6442|6432|6441.9|6431.9|0
1626912730000|2021-07-22 00:12:10|6441.4|6431.4|6441.4|6431.4|6441.4|6431.4|6441.4|6431.4|0
1626912750000|2021-07-22 00:12:30|6441|6431|6437|6427|6441|6431|6436.6|6426.6|0
1626912780000|2021-07-22 00:13:00|6436.9|6426.9|6434|6424|6437.6|6426.9|6431.6|6422.6|0
1626912790000|2021-07-22 00:13:10|6433.5|6423.5|6438.1|6428.1|6438.1|6428.1|6431.6|6423.5|0
1626912800000|2021-07-22 00:13:20|6436|6430|6440|6434|6444.3|6434|6436|6426.2|0
1626912810000|2021-07-22 00:13:30|6441|6435|6442|6432|6442|6435|6440.5|6432|0
1626912820000|2021-07-22 00:13:40|6442.4|6432.4|6441.5|6435.5|6442.4|6435.5|6441.5|6432.4|0
1626912840000|2021-07-22 00:14:00|6440.5|6434.5|6437.6|6431.6|6442|6434.5|6437.6|6429.7|0
1626912870000|2021-07-22 00:14:30|6437.5|6431.5|6432.7|6422.7|6437.5|6431.5|6430.8|6422.7|0
1626912880000|2021-07-22 00:14:40|6430.6|6424.6|6434.2|6419.2|6434.6|6424.6|6430.6|6419.2|0
1626912890000|2021-07-22 00:14:50|6431.8|6421.8|6431.8|6421.8|6431.8|6421.8|6431.8|6421.8|0
1626912900000|2021-07-22 00:15:00|6432.2|6422.2|6423.2|6417.2|6434.6|6422.2|6422.8|6414.7|0
1626912910000|2021-07-22 00:15:10|6424.7|6414.7|6425.1|6419.1|6425.1|6419.1|6421.9|6414.1|0
1626912920000|2021-07-22 00:15:20|6425|6419|6423.3|6417.3|6425|6419|6423.3|6417.3|0
1626912960000|2021-07-22 00:16:00|6425.2|6419.2|6427.2|6421.2|6428.5|6422.5|6425.2|6419.2|0
1626912970000|2021-07-22 00:16:10|6426.8|6420.8|6430.7|6424.7|6430.7|6424.7|6426.8|6420.8|1
1626912980000|2021-07-22 00:16:20|6430.8|6424.8|6433.3|6427.3|6433.3|6427.3|6430.8|6424.8|1
1626912990000|2021-07-22 00:16:30|6433.4|6427.4|6432.9|6426.9|6433.4|6427.4|6432.9|6426.9|0
1626913010000|2021-07-22 00:16:50|6433.4|6427.4|6439.7|6433.7|6439.7|6433.7|6433.4|6427.4|3
1626913020000|2021-07-22 00:17:00|6439.6|6433.6|6437.8|6431.8|6439.6|6433.6|6437.8|6431.8|0
1626913030000|2021-07-22 00:17:10|6436.9|6430.9|6437.3|6431.3|6439.7|6431.4|6435.4|6428.7|0
1626913040000|2021-07-22 00:17:20|6437.8|6431.8|6438.4|6428.4|6438.8|6432.8|6437.8|6428.4|0
1626913050000|2021-07-22 00:17:30|6438.9|6428.9|6437.4|6427.4|6438.9|6428.9|6437.4|6427.4|0
1626913060000|2021-07-22 00:17:40|6438.3|6428.3|6437.9|6427.9|6438.3|6428.3|6437.9|6427.9|0
1626913080000|2021-07-22 00:18:00|6435.4|6429.4|6434.9|6428.9|6435.4|6429.4|6434.9|6428.9|0
1626913100000|2021-07-22 00:18:20|6433.9|6427.9|6433.4|6427.4|6433.9|6427.9|6433.4|6427.4|0
1626913110000|2021-07-22 00:18:30|6432.9|6426.9|6432.9|6426.9|6432.9|6426.9|6432.9|6426.9|0
1626913120000|2021-07-22 00:18:40|6432.5|6426.5|6427|6421|6432.5|6426.5|6427|6421|0
1626913140000|2021-07-22 00:19:00|6428.4|6418.4|6415.5|6409.5|6428.4|6419.4|6414.5|6407.1|0
1626913150000|2021-07-22 00:19:10|6417.2|6407.2|6415.1|6409.1|6417.6|6409.5|6415.1|6407.2|0
1626913170000|2021-07-22 00:19:30|6415.5|6409.5|6416.5|6410.5|6419|6410.5|6415.5|6409|0
1626913180000|2021-07-22 00:19:40|6419|6409|6419|6409|6419.5|6410.9|6416.9|6408.6|0
1626913190000|2021-07-22 00:19:50|6418.6|6408.6|6418.6|6408.6|6419|6409|6418.6|6408.6|0
1626913200000|2021-07-22 00:20:00|6419|6409|6416.1|6410.1|6419|6410.5|6415.6|6408.6|0
1626913210000|2021-07-22 00:20:10|6416.5|6410.5|6422|6412|6422|6412|6416.5|6408.7|0
1626913220000|2021-07-22 00:20:20|6422.5|6412.5|6424.5|6418.5|6426.5|6418.5|6422.1|6410.1|0
1626913230000|2021-07-22 00:20:30|6425|6419|6425|6419|6425|6419|6425|6419|0
1626913240000|2021-07-22 00:20:40|6425.1|6419.1|6426.5|6420.5|6426.5|6420.5|6425.1|6419.1|0
1626913250000|2021-07-22 00:20:50|6429|6419|6427.1|6421.1|6429|6421.1|6427.1|6419|0
1626913260000|2021-07-22 00:21:00|6427.5|6421.5|6427.5|6421.5|6427.5|6421.5|6427.5|6421.5|0
1626913270000|2021-07-22 00:21:10|6425.6|6415.6|6426|6416|6426|6417.9|6423.5|6415.6|0
1626913280000|2021-07-22 00:21:20|6423.9|6417.9|6424.5|6418.5|6424.5|6418.5|6423.7|6417.7|0
1626913290000|2021-07-22 00:21:30|6423.8|6417.8|6423.6|6413.6|6423.8|6417.8|6421.5|6413.6|0
1626913310000|2021-07-22 00:21:50|6424.1|6414.1|6427.6|6417.6|6427.6|6419.5|6424.1|6414.1|0
1626913320000|2021-07-22 00:22:00|6430.6|6420.6|6429.1|6423.1|6430.6|6423.1|6429.1|6420.6|0
1626913330000|2021-07-22 00:22:10|6431|6421|6429.1|6423.1|6431|6423.1|6428.7|6420.6|0
1626913360000|2021-07-22 00:22:40|6428.6|6422.6|6428.6|6422.6|6428.6|6422.6|6428.6|6422.6|0
1626913370000|2021-07-22 00:22:50|6429|6423|6429.1|6423.1|6429.1|6423.1|6428.7|6422.7|0
1626913380000|2021-07-22 00:23:00|6428.5|6422.5|6427.6|6421.6|6428.5|6422.5|6427.6|6421.6|0
1626913390000|2021-07-22 00:23:10|6427.5|6421.5|6428.1|6422.1|6428.1|6422.1|6427.5|6421.5|0
1626913400000|2021-07-22 00:23:20|6428|6422|6427.6|6421.6|6428|6422|6427.6|6421.6|0
1626913410000|2021-07-22 00:23:30|6427.5|6421.5|6427.4|6421.4|6427.6|6421.6|6427|6421|0
1626913440000|2021-07-22 00:24:00|6427|6421|6424.5|6418.5|6427|6421|6424.5|6418.5|0
1626913450000|2021-07-22 00:24:10|6424.4|6418.4|6424|6418|6424.4|6418.4|6424|6418|0
1626913470000|2021-07-22 00:24:30|6424.9|6418.9|6424.9|6418.9|6427.4|6419.5|6424.9|6417.4|0
1626913480000|2021-07-22 00:24:40|6424.4|6418.4|6424.4|6418.4|6424.4|6418.4|6424.4|6418.4|0
1626913490000|2021-07-22 00:24:50|6424|6418|6424|6418|6424|6418|6424|6418|0
1626913500000|2021-07-22 00:25:00|6425.3|6410.3|6422.3|6412.3|6425.3|6412.8|6421.8|6410.3|0
1626913530000|2021-07-22 00:25:30|6421.9|6411.9|6421.8|6411.8|6421.9|6411.9|6421.8|6411.8|0
1626913550000|2021-07-22 00:25:50|6419.9|6413.9|6421.8|6411.8|6422.3|6414.3|6419.9|6411.8|0
1626913560000|2021-07-22 00:26:00|6419.8|6413.8|6419.8|6413.8|6419.8|6413.8|6419.8|6413.8|0
1626913570000|2021-07-22 00:26:10|6419.3|6413.3|6422.5|6412.5|6422.5|6413.5|6418.3|6410.5|0
1626913580000|2021-07-22 00:26:20|6424.9|6409.9|6420.4|6410.4|6424.9|6412.4|6420.4|6409.9|0
1626913600000|2021-07-22 00:26:40|6418.3|6412.3|6419.9|6409.9|6420|6412.3|6418.3|6409.9|0
1626913610000|2021-07-22 00:26:50|6422.5|6407.5|6420.5|6410.5|6422.9|6410.5|6420.5|6407.5|0
1626913620000|2021-07-22 00:27:00|6420.9|6410.9|6423.3|6408.3|6423.3|6415.7|6418.7|6408.3|0
1626913630000|2021-07-22 00:27:10|6420.3|6410.3|6419.8|6409.8|6420.3|6410.3|6419.8|6409.8|0
1626913640000|2021-07-22 00:27:20|6420.8|6410.8|6420.7|6410.7|6420.8|6410.8|6420.7|6410.7|0
1626913650000|2021-07-22 00:27:30|6419.8|6409.8|6419.8|6409.8|6419.8|6409.8|6419.8|6409.8|0
1626913660000|2021-07-22 00:27:40|6417.7|6411.7|6417.3|6411.3|6417.7|6411.7|6417.3|6411.3|0
1626913670000|2021-07-22 00:27:50|6416.8|6410.8|6420.3|6410.3|6420.3|6410.8|6416.8|6409.1|0
1626913680000|2021-07-22 00:28:00|6420.2|6410.2|6417.7|6411.7|6420.2|6411.7|6417.7|6409.8|0
1626913690000|2021-07-22 00:28:10|6419.4|6409.4|6408.8|6398.8|6419.8|6411.7|6408.8|6396.9|10
1626913700000|2021-07-22 00:28:20|6406.7|6400.7|6408.2|6398.2|6408.2|6400.7|6406.7|6398.2|0
1626913710000|2021-07-22 00:28:30|6408.7|6398.7|6408.5|6398.5|6408.7|6400.6|6404.3|6396.4|0
1626913720000|2021-07-22 00:28:40|6406.8|6396.8|6406.8|6396.8|6406.8|6396.8|6406.8|6396.8|0
1626913730000|2021-07-22 00:28:50|6405|6399|6407.2|6397.2|6407.2|6399|6405|6397.2|0
1626913740000|2021-07-22 00:29:00|6406.8|6396.8|6403.9|6397.9|6406.8|6398.7|6403.9|6396.8|0
1626913750000|2021-07-22 00:29:10|6409.5|6394.5|6409.9|6394.9|6409.9|6394.9|6409.5|6394.5|0
1626913760000|2021-07-22 00:29:20|6409.5|6394.5|6409.5|6394.5|6409.5|6394.5|6409.5|6394.5|0
1626913770000|2021-07-22 00:29:30|6407.3|6397.3|6402.5|6396.5|6407.3|6397.3|6402.5|6396.5|0
1626913780000|2021-07-22 00:29:40|6403.5|6397.5|6403.5|6397.5|6403.5|6397.5|6402.1|6396.1|0
1626913790000|2021-07-22 00:29:50|6403.3|6397.3|6402.1|6396.1|6403.5|6397.5|6402.1|6396.1|0
1626913800000|2021-07-22 00:30:00|6403.1|6397.1|6403|6397|6403.5|6397.5|6403|6397|0
1626913810000|2021-07-22 00:30:10|6403.1|6397.1|6407.3|6397.3|6408.3|6398.3|6403.1|6395.6|0
1626913820000|2021-07-22 00:30:20|6409.9|6394.9|6409.2|6399.2|6411.2|6401.2|6409.2|6394.9|0
1626913830000|2021-07-22 00:30:30|6409.3|6399.3|6409.2|6399.2|6409.3|6399.3|6409.2|6399.2|0
1626913840000|2021-07-22 00:30:40|6409.3|6399.3|6409.2|6399.2|6409.3|6399.3|6409.2|6399.2|0
1626913850000|2021-07-22 00:30:50|6409.3|6399.3|6410.7|6404.7|6413|6404.7|6409.3|6399.3|0
1626913860000|2021-07-22 00:31:00|6413.2|6403.2|6411.3|6401.3|6413.2|6405.2|6411.2|6401.2|0
1626913880000|2021-07-22 00:31:20|6411.4|6401.4|6409.3|6403.3|6412.7|6404.2|6409.3|6401.2|0
1626913890000|2021-07-22 00:31:30|6409.7|6403.7|6411.1|6405.1|6411.1|6405.1|6409.7|6403.7|0
1626913900000|2021-07-22 00:31:40|6412.6|6406.6|6412.6|6406.6|6412.6|6406.6|6412.6|6406.6|1
1626913910000|2021-07-22 00:31:50|6414.8|6404.8|6415.2|6405.2|6415.7|6405.7|6414.8|6404.8|0
1626913920000|2021-07-22 00:32:00|6415.3|6405.3|6416.2|6410.2|6416.2|6410.2|6415.3|6405.3|0
1626913930000|2021-07-22 00:32:10|6414.7|6408.7|6413.7|6407.7|6414.7|6408.7|6413.7|6407.7|0
1626913950000|2021-07-22 00:32:30|6414.2|6408.2|6414.2|6408.2|6414.2|6408.2|6414.2|6408.2|0
1626913960000|2021-07-22 00:32:40|6414.3|6408.3|6414.2|6408.2|6414.3|6408.3|6414.2|6408.2|0
1626913980000|2021-07-22 00:33:00|6413.4|6407.4|6413.3|6407.3|6413.4|6407.4|6413.3|6407.3|0
1626913990000|2021-07-22 00:33:10|6413.2|6407.2|6413.2|6407.2|6413.2|6407.2|6413.2|6407.2|0
1626914000000|2021-07-22 00:33:20|6412.7|6406.7|6409.9|6403.9|6412.8|6406.8|6409.9|6403.9|0
1626914010000|2021-07-22 00:33:30|6410.3|6404.3|6408.7|6402.7|6411.6|6404.3|6408|6401.6|0
1626914030000|2021-07-22 00:33:50|6409.1|6403.1|6408.8|6398.8|6409.1|6403.1|6408.6|6398.7|0
1626914060000|2021-07-22 00:34:20|6406.7|6400.7|6404.8|6398.8|6406.7|6400.7|6404.8|6398.8|0
1626914070000|2021-07-22 00:34:30|6405.2|6399.2|6404.8|6398.8|6405.2|6399.2|6404.7|6398.7|0
1626914080000|2021-07-22 00:34:40|6404.7|6398.7|6404.7|6398.7|6404.7|6398.7|6404.7|6398.7|0
1626914090000|2021-07-22 00:34:50|6405.1|6399.1|6405.7|6399.7|6405.8|6399.8|6405.1|6399.1|0
1626914100000|2021-07-22 00:35:00|6408.2|6398.2|6408.2|6398.2|6408.2|6398.2|6408.2|6398.2|0
1626914120000|2021-07-22 00:35:20|6407.2|6397.2|6405.7|6399.7|6408.2|6400.2|6405.3|6397.2|0
1626914130000|2021-07-22 00:35:30|6407.8|6397.8|6408.2|6398.2|6408.2|6398.2|6407.8|6397.8|0
1626914150000|2021-07-22 00:35:50|6406.3|6400.3|6406.7|6400.7|6406.7|6400.7|6406.3|6400.3|0
1626914160000|2021-07-22 00:36:00|6408.6|6398.6|6404.7|6398.7|6408.6|6398.7|6404.2|6398.2|0
1626914180000|2021-07-22 00:36:20|6404.3|6398.3|6404.7|6398.7|6404.7|6398.7|6404.3|6398.3|0
1626914190000|2021-07-22 00:36:30|6404.6|6398.6|6404.7|6398.7|6404.7|6398.7|6404.6|6398.6|0
1626914200000|2021-07-22 00:36:40|6404.8|6398.8|6408.2|6398.2|6408.2|6399.5|6404.7|6397.2|0
1626914210000|2021-07-22 00:36:50|6405.7|6399.7|6406.1|6400.1|6408.2|6400.1|6405.7|6397.8|0
1626914220000|2021-07-22 00:37:00|6405.7|6399.7|6405.7|6399.7|6405.7|6399.7|6405.7|6399.7|0
1626914230000|2021-07-22 00:37:10|6406.3|6400.3|6405.7|6399.7|6408.2|6400.3|6405.7|6398.2|0
1626914240000|2021-07-22 00:37:20|6405.9|6399.9|6406.8|6400.8|6406.8|6400.8|6405.9|6399.9|0
1626914260000|2021-07-22 00:37:40|6406.7|6400.7|6408.2|6398.2|6408.3|6400.7|6405.3|6398.2|0
1626914280000|2021-07-22 00:38:00|6405.7|6399.7|6403.8|6397.8|6405.7|6399.7|6403.8|6397.8|0
1626914290000|2021-07-22 00:38:10|6404.6|6398.6|6406.3|6400.3|6408.4|6400.5|6404.6|6397|0
1626914300000|2021-07-22 00:38:20|6405.7|6399.7|6404.9|6398.9|6407|6399.8|6404.9|6397|1
1626914310000|2021-07-22 00:38:30|6405.4|6399.4|6407.8|6397.8|6407.8|6399.4|6405.4|6397.8|0
1626914320000|2021-07-22 00:38:40|6405.7|6399.7|6407.8|6397.8|6407.8|6399.7|6405.7|6397|0
1626914330000|2021-07-22 00:38:50|6405.7|6399.7|6403|6397|6405.7|6399.7|6403|6397|0
1626914340000|2021-07-22 00:39:00|6403.4|6397.4|6399.9|6393.9|6403.4|6397.4|6399.9|6393.9|2
1626914350000|2021-07-22 00:39:10|6400.3|6394.3|6400.3|6394.3|6400.3|6394.3|6400.3|6394.3|0
1626914360000|2021-07-22 00:39:20|6400.4|6394.4|6400.3|6394.3|6400.4|6394.4|6400.3|6394.3|0
1626914370000|2021-07-22 00:39:30|6400.4|6394.4|6400.3|6394.3|6400.4|6394.4|6400.3|6394.3|0
1626914380000|2021-07-22 00:39:40|6400.5|6394.5|6404.8|6394.8|6404.8|6394.8|6400.5|6394.5|0
1626914390000|2021-07-22 00:39:50|6404.3|6394.3|6404.8|6394.8|6407.5|6396.4|6404.3|6392.5|0
1626914400000|2021-07-22 00:40:00|6404.9|6394.9|6400.8|6394.8|6404.9|6395.3|6400.8|6394.3|0
1626914410000|2021-07-22 00:40:10|6400.4|6394.4|6400.4|6394.4|6400.4|6394.4|6400.4|6394.4|0
1626914420000|2021-07-22 00:40:20|6400.3|6394.3|6400.3|6394.3|6400.4|6394.4|6400.3|6394.3|0
1626914430000|2021-07-22 00:40:30|6399.8|6393.8|6399.8|6393.8|6399.8|6393.8|6399.8|6393.8|0
1626914440000|2021-07-22 00:40:40|6400.3|6394.3|6400.3|6394.3|6400.3|6394.3|6400.3|6394.3|0
1626914450000|2021-07-22 00:40:50|6400.7|6394.7|6405.3|6395.3|6408.3|6395.9|6400.7|6393.3|2
1626914470000|2021-07-22 00:41:10|6407.9|6392.9|6407.9|6392.9|6407.9|6392.9|6407.9|6392.9|0
1626914480000|2021-07-22 00:41:20|6404.9|6394.9|6404.9|6394.9|6404.9|6394.9|6404.9|6394.9|0
1626914490000|2021-07-22 00:41:30|6404.8|6394.8|6404.5|6394.5|6404.9|6394.9|6404.5|6394.5|1
1626914500000|2021-07-22 00:41:40|6404.9|6394.9|6404.9|6394.9|6404.9|6394.9|6404.9|6394.9|0
1626914510000|2021-07-22 00:41:50|6406.9|6391.9|6406.9|6391.9|6406.9|6391.9|6406.9|6391.9|0
1626914540000|2021-07-22 00:42:20|6402.1|6396.1|6400.9|6394.9|6402.1|6396.1|6400.9|6394.9|0
1626914560000|2021-07-22 00:42:40|6400.8|6394.8|6400.9|6394.9|6400.9|6394.9|6400.8|6394.8|0
1626914570000|2021-07-22 00:42:50|6400.8|6394.8|6400.8|6394.8|6400.8|6394.8|6399.8|6393.8|0
1626914600000|2021-07-22 00:43:20|6400.9|6394.9|6400.8|6394.8|6401.3|6395.3|6400.8|6394.8|0
1626914610000|2021-07-22 00:43:30|6401.3|6395.3|6404.9|6394.9|6407.9|6395.3|6400.8|6391.4|0
1626914620000|2021-07-22 00:43:40|6402.7|6396.7|6402.7|6396.7|6402.7|6396.7|6402.7|6396.7|0
1626914630000|2021-07-22 00:43:50|6401.9|6395.9|6403.9|6393.9|6403.9|6395.9|6401.9|6393.9|0
1626914640000|2021-07-22 00:44:00|6406.9|6391.9|6400.4|6394.4|6406.9|6394.9|6400.4|6391.9|0
1626914650000|2021-07-22 00:44:10|6400.3|6394.3|6400.8|6394.8|6400.8|6394.8|6400.3|6394.3|0
1626914670000|2021-07-22 00:44:30|6399.9|6393.9|6400.7|6394.7|6400.7|6394.7|6399.7|6393.7|1
1626914680000|2021-07-22 00:44:40|6400.8|6394.8|6399.4|6393.4|6400.8|6394.8|6399.4|6393.4|0
1626914690000|2021-07-22 00:44:50|6400.7|6394.7|6400.8|6394.8|6400.8|6394.8|6400.3|6394.3|0
1626914700000|2021-07-22 00:45:00|6400.7|6394.7|6400.8|6394.8|6400.8|6394.8|6400.7|6394.7|0
1626914720000|2021-07-22 00:45:20|6401.2|6395.2|6404.3|6398.3|6404.3|6398.3|6400.8|6394.8|1
1626914730000|2021-07-22 00:45:30|6404.4|6398.4|6404.7|6398.7|6404.7|6398.7|6404.4|6398.4|0
1626914760000|2021-07-22 00:46:00|6404.3|6398.3|6404.7|6398.7|6404.7|6398.7|6404.3|6398.3|0
1626914770000|2021-07-22 00:46:10|6400.9|6394.9|6400.9|6394.9|6400.9|6394.9|6400.9|6394.9|0
1626914790000|2021-07-22 00:46:30|6400.8|6394.8|6400.7|6394.7|6400.8|6394.8|6400.7|6394.7|0
1626914800000|2021-07-22 00:46:40|6400.3|6394.3|6400.3|6394.3|6400.3|6394.3|6400.3|6394.3|0
1626914810000|2021-07-22 00:46:50|6400.8|6394.8|6399.9|6393.9|6401.7|6395.7|6399.9|6393.9|0
1626914820000|2021-07-22 00:47:00|6400.4|6394.4|6399.9|6393.9|6400.4|6394.4|6399.9|6393.9|0
1626914860000|2021-07-22 00:47:40|6400.4|6394.4|6400.3|6394.3|6400.4|6394.4|6400.3|6394.3|0
1626914870000|2021-07-22 00:47:50|6400.4|6394.4|6400.4|6394.4|6400.7|6394.7|6400.3|6394.3|0
1626914880000|2021-07-22 00:48:00|6406.9|6391.9|6403.9|6393.9|6406.9|6394.3|6403.9|6391.9|0
1626914890000|2021-07-22 00:48:10|6404.3|6394.3|6403.9|6393.9|6404.3|6394.3|6403.9|6393.9|0
1626914900000|2021-07-22 00:48:20|6405.2|6395.2|6404.4|6394.4|6405.2|6395.2|6404.4|6394.4|0
1626914910000|2021-07-22 00:48:30|6403.7|6397.7|6403.4|6397.4|6403.8|6397.8|6402.9|6396.9|0
1626914930000|2021-07-22 00:48:50|6403.7|6397.7|6403.3|6397.3|6404.9|6397.7|6402.9|6394.9|0
1626914940000|2021-07-22 00:49:00|6404.8|6394.8|6404.9|6394.9|6405.3|6395.3|6404.8|6394.8|0
1626914950000|2021-07-22 00:49:10|6402.4|6396.4|6402.4|6396.4|6402.4|6396.4|6402.4|6396.4|0
1626914960000|2021-07-22 00:49:20|6401.4|6395.4|6400.9|6394.9|6401.4|6395.4|6400.9|6394.9|0
1626914970000|2021-07-22 00:49:30|6400.8|6394.8|6400.9|6394.9|6400.9|6394.9|6400.8|6394.8|0
1626914980000|2021-07-22 00:49:40|6401.1|6395.1|6401.5|6395.5|6401.5|6395.5|6401.1|6395.1|0
1626915050000|2021-07-22 00:50:50|6402.3|6396.3|6403.3|6397.3|6404.3|6398.3|6402.3|6396.3|0
1626915060000|2021-07-22 00:51:00|6402.9|6396.9|6403.3|6397.3|6403.3|6397.3|6402.9|6396.9|0
1626915070000|2021-07-22 00:51:10|6402.9|6396.9|6404.3|6398.3|6404.3|6398.3|6402.9|6396.9|0
1626915080000|2021-07-22 00:51:20|6405.7|6399.7|6405.7|6399.7|6405.7|6399.7|6405.7|6399.7|1
1626915100000|2021-07-22 00:51:40|6405.2|6399.2|6405.2|6399.2|6405.2|6399.2|6405.2|6399.2|0
1626915170000|2021-07-22 00:52:50|6404.8|6398.8|6405.2|6399.2|6405.3|6399.3|6404.8|6398.8|0
1626915180000|2021-07-22 00:53:00|6405.3|6399.3|6405.3|6399.3|6405.3|6399.3|6405.3|6399.3|0
1626915190000|2021-07-22 00:53:10|6405.2|6399.2|6405.2|6399.2|6405.3|6399.3|6405.2|6399.2|0
1626915210000|2021-07-22 00:53:30|6405.7|6399.7|6405.7|6399.7|6405.7|6399.7|6405.7|6399.7|0
1626915230000|2021-07-22 00:53:50|6406.5|6400.5|6408.8|6402.8|6411.6|6402.8|6406.5|6400.5|2
1626915240000|2021-07-22 00:54:00|6408.3|6402.3|6408.4|6402.4|6408.4|6402.4|6408.3|6402.3|0
1626915250000|2021-07-22 00:54:10|6410.8|6404.8|6411.9|6401.9|6412.3|6404.8|6409.8|6401.9|1
1626915260000|2021-07-22 00:54:20|6410.3|6404.3|6412.3|6402.3|6412.3|6404.3|6409.8|6401.9|0
1626915270000|2021-07-22 00:54:30|6410.3|6404.3|6412.3|6402.3|6412.8|6404.8|6410.3|6402.3|0
1626915280000|2021-07-22 00:54:40|6410.4|6404.4|6412.8|6402.8|6412.8|6404.8|6410.4|6402.8|0
1626915290000|2021-07-22 00:54:50|6412.3|6402.3|6408.9|6398.9|6412.3|6402.3|6408.9|6398.9|0
1626915300000|2021-07-22 00:55:00|6408.5|6398.5|6408.5|6398.5|6408.5|6398.5|6408.5|6398.5|0
1626915310000|2021-07-22 00:55:10|6408.4|6398.4|6408|6398|6408.4|6398.4|6408|6398|0
1626915330000|2021-07-22 00:55:30|6409.7|6399.7|6409.7|6399.7|6409.7|6399.7|6409.7|6399.7|0
1626915340000|2021-07-22 00:55:40|6411.4|6401.4|6411.5|6401.5|6412.3|6402.3|6411|6401|0
1626915360000|2021-07-22 00:56:00|6412.3|6402.3|6411|6401|6412.3|6402.3|6411|6401|0
1626915370000|2021-07-22 00:56:10|6411.1|6401.1|6411.5|6401.5|6411.5|6401.5|6411.1|6401.1|0
1626915380000|2021-07-22 00:56:20|6410|6404|6410|6404|6410|6404|6410|6404|0
1626915390000|2021-07-22 00:56:30|6414.4|6404.4|6416.9|6406.9|6419|6408.2|6412.6|6404|0
1626915400000|2021-07-22 00:56:40|6417|6407|6417|6407|6417|6407|6417|6407|0
1626915420000|2021-07-22 00:57:00|6419.4|6404.4|6412.5|6402.5|6419.4|6404.4|6412.5|6402.5|1
1626915430000|2021-07-22 00:57:10|6411.4|6405.4|6417|6407|6419|6408.8|6411.4|6403.6|0
1626915440000|2021-07-22 00:57:20|6414.4|6408.4|6417|6407|6417|6408.8|6414.4|6406.4|0
1626915450000|2021-07-22 00:57:30|6414.8|6408.8|6416.4|6406.4|6417|6408.8|6414.8|6405.9|0
1626915460000|2021-07-22 00:57:40|6416.3|6406.3|6416|6406|6416.3|6406.3|6416|6406|0
1626915470000|2021-07-22 00:57:50|6418.6|6403.6|6417.5|6407.5|6418.6|6409.4|6415.4|6403.6|0
1626915480000|2021-07-22 00:58:00|6417|6407|6417.3|6407.3|6419.4|6407.3|6416.3|6404.4|1
1626915490000|2021-07-22 00:58:10|6416.7|6406.7|6417.8|6402.8|6418.7|6406.7|6416.2|6402.8|1
1626915500000|2021-07-22 00:58:20|6418.2|6403.2|6417.8|6402.8|6418.2|6403.2|6417.8|6402.8|0
1626915510000|2021-07-22 00:58:30|6418.2|6403.2|6414.2|6404.2|6418.2|6404.2|6414.2|6403.1|0
1626915520000|2021-07-22 00:58:40|6413.8|6403.8|6415.2|6405.2|6415.3|6407.2|6413.2|6403.8|0
1626915530000|2021-07-22 00:58:50|6415.3|6405.3|6417.8|6407.8|6419.8|6407.8|6415.3|6404.8|0
1626915540000|2021-07-22 00:59:00|6420.2|6405.2|6417.2|6407.2|6420.2|6407.2|6417.2|6405.2|0
1626915550000|2021-07-22 00:59:10|6416.7|6406.7|6417.2|6407.2|6417.2|6407.2|6416.7|6406.7|0
1626915560000|2021-07-22 00:59:20|6417.6|6407.6|6417.6|6407.6|6417.6|6407.6|6417.6|6407.6|0
1626915570000|2021-07-22 00:59:30|6417.2|6407.2|6413|6407|6417.2|6408.9|6413|6407|1
1626915600000|2021-07-22 01:00:00|6412.4|6406.4|6405.7|6399.7|6413.6|6407|6405.7|6399.7|1
1626915610000|2021-07-22 01:00:10|6405.4|6399.4|6400.2|6394.2|6405.4|6399.4|6400.2|6394.2|4
1626915620000|2021-07-22 01:00:20|6400.6|6394.6|6400.2|6394.2|6400.6|6394.6|6400.2|6394.2|0
1626915630000|2021-07-22 01:00:30|6400.1|6394.1|6398.7|6392.7|6400.1|6394.1|6398.7|6392.7|9
1626915640000|2021-07-22 01:00:40|6397.8|6391.8|6397.8|6391.8|6397.8|6391.8|6397.8|6391.8|0
1626915650000|2021-07-22 01:00:50|6399.9|6389.9|6400.7|6394.7|6401.6|6394.7|6399.7|6389.9|0
1626915660000|2021-07-22 01:01:00|6402.6|6392.6|6402.2|6392.2|6402.6|6392.6|6402.2|6392.2|0
1626915670000|2021-07-22 01:01:10|6400.7|6394.7|6406.4|6396.4|6406.4|6396.4|6400.7|6394.6|0
1626915680000|2021-07-22 01:01:20|6406|6396|6406|6396|6406|6396|6405.2|6395.2|0
1626915690000|2021-07-22 01:01:30|6404.5|6398.5|6406.4|6396.4|6406.4|6398.5|6403.7|6395.2|0
1626915700000|2021-07-22 01:01:40|6405.6|6395.6|6405.1|6395.1|6405.6|6395.6|6405.1|6395.1|0
1626915710000|2021-07-22 01:01:50|6405|6395|6400.6|6394.6|6405|6395|6400.6|6393.6|0
1626915720000|2021-07-22 01:02:00|6403.6|6393.6|6402.1|6392.1|6403.6|6393.6|6402.1|6392.1|0
1626915730000|2021-07-22 01:02:10|||||||||1
1626915740000|2021-07-22 01:02:20|6401.2|6391.2|6402.1|6392.1|6402.1|6392.1|6400.8|6390.8|0
1626915760000|2021-07-22 01:02:40|6404.7|6394.7|6404.6|6394.6|6404.7|6396.6|6402.6|6394.6|0
1626915780000|2021-07-22 01:03:00|6404.7|6394.7|6404.6|6394.6|6404.7|6396.5|6401.2|6393.5|0
1626915800000|2021-07-22 01:03:20|6405.1|6395.1|6405.1|6395.1|6405.1|6395.1|6405.1|6395.1|0
1626915810000|2021-07-22 01:03:30|6404.6|6394.6|6406.1|6400.1|6407.6|6400.5|6403.6|6394.6|0
1626915820000|2021-07-22 01:03:40|6407.6|6397.6|6407.6|6397.6|6408|6398|6406.6|6396.6|0
1626915830000|2021-07-22 01:03:50|6406.1|6400.1|6406.1|6400.1|6406.1|6400.1|6406.1|6400.1|0
1626915840000|2021-07-22 01:04:00|6407.6|6397.6|6408|6398|6408|6400.5|6405.2|6396.1|0
1626915850000|2021-07-22 01:04:10|6406.1|6400.1|6407.1|6397.1|6408.4|6400.5|6406.1|6397.1|0
1626915860000|2021-07-22 01:04:20|6406.1|6396.1|6405.6|6395.6|6406.1|6396.1|6405.6|6395.6|0
1626915870000|2021-07-22 01:04:30|6405.7|6395.7|6405.2|6395.2|6405.7|6395.7|6405.2|6395.2|0
1626915890000|2021-07-22 01:04:50|6406.8|6391.8|6406.6|6396.6|6408.2|6396.7|6406.2|6391.8|0
1626915900000|2021-07-22 01:05:00|6406.7|6396.7|6407.7|6392.7|6408.6|6396.7|6406.6|6392.7|0
1626915910000|2021-07-22 01:05:10|6407.6|6392.6|6407.2|6392.2|6407.6|6392.6|6407.2|6392.2|0
1626915920000|2021-07-22 01:05:20|6407.6|6392.6|6407.6|6392.6|6407.6|6392.6|6407.6|6392.6|0
1626915930000|2021-07-22 01:05:30|6406.1|6396.1|6405.6|6395.6|6406.1|6396.1|6405.6|6395.6|0
1626915960000|2021-07-22 01:06:00|6405.2|6395.2|6404.6|6394.6|6405.2|6395.2|6404.6|6394.6|0
1626915970000|2021-07-22 01:06:10|6407.2|6392.2|6407.2|6392.2|6407.2|6392.2|6407.2|6392.2|0
1626915980000|2021-07-22 01:06:20|6406.2|6391.2|6406.2|6391.2|6406.2|6393.6|6403.6|6391.2|0
1626915990000|2021-07-22 01:06:30|6404.2|6394.2|6404.9|6394.9|6407.2|6394.9|6404.2|6391.2|0
1626916000000|2021-07-22 01:06:40|6404.8|6394.8|6405.3|6395.3|6405.3|6397.4|6403.4|6394.8|0
1626916010000|2021-07-22 01:06:50|6404.8|6394.8|6404.8|6394.8|6404.8|6394.8|6404.8|6394.8|0
1626916020000|2021-07-22 01:07:00|6406.8|6391.8|6406.4|6391.4|6406.8|6391.8|6406.4|6391.4|0
1626916030000|2021-07-22 01:07:10|6405.4|6390.4|6403|6393|6405.4|6393|6403|6390.4|0
1626916040000|2021-07-22 01:07:20|6403.8|6393.8|6405.9|6390.9|6406|6393.8|6403.8|6390.4|0
1626916050000|2021-07-22 01:07:30|6405.4|6390.4|6405.9|6390.9|6405.9|6390.9|6405.4|6390.4|0
1626916060000|2021-07-22 01:07:40|6406|6391|6405.4|6390.4|6406|6393|6402.4|6390.4|0
1626916070000|2021-07-22 01:07:50|6403|6393|6402.3|6392.3|6405.8|6393.4|6402.3|6390.4|0
1626916080000|2021-07-22 01:08:00|6401.4|6391.4|6401.4|6391.4|6401.4|6391.4|6401.4|6391.4|0
1626916090000|2021-07-22 01:08:10|6400|6390|6395|6389|6400|6391|6395|6389|0
1626916100000|2021-07-22 01:08:20|6396.5|6390.5|6400.4|6390.4|6400.4|6390.5|6396.5|6389|3
1626916110000|2021-07-22 01:08:30|6401.4|6391.4|6401.3|6391.3|6401.4|6391.4|6401.3|6391.3|0
1626916120000|2021-07-22 01:08:40|6401.9|6391.9|6404.8|6394.8|6404.8|6396.5|6401.3|6391.3|0
1626916130000|2021-07-22 01:08:50|6405.3|6395.3|6405.3|6395.3|6405.7|6398.2|6402.4|6394.9|0
1626916140000|2021-07-22 01:09:00|6405.2|6395.2|6403.8|6393.8|6405.2|6395.2|6403.4|6393.4|0
1626916150000|2021-07-22 01:09:10|6403.7|6393.7|6403.3|6393.3|6403.7|6395.2|6400.8|6393.3|0
1626916160000|2021-07-22 01:09:20|6403.4|6393.4|6403.8|6393.8|6403.8|6393.8|6403.4|6393.4|0
1626916170000|2021-07-22 01:09:30|6404.3|6394.3|6404.8|6394.8|6404.8|6394.8|6404.3|6394.3|0
1626916190000|2021-07-22 01:09:50|6405.3|6395.3|6404.2|6398.2|6405.7|6398.2|6404.2|6394.8|0
1626916200000|2021-07-22 01:10:00|6405.3|6395.3|6405.2|6395.2|6405.7|6395.7|6404.3|6394.3|0
1626916210000|2021-07-22 01:10:10|6405.3|6395.3|6405.7|6395.7|6405.7|6395.7|6405.3|6395.3|0
1626916230000|2021-07-22 01:10:30|6403.8|6397.8|6404.2|6398.2|6404.2|6398.2|6403.8|6397.8|0
1626916240000|2021-07-22 01:10:40|6405.7|6395.7|6405.7|6395.7|6405.7|6395.7|6405.3|6395.3|0
1626916250000|2021-07-22 01:10:50|6405.3|6395.3|6405.7|6395.7|6405.7|6398.2|6404.2|6395.3|0
1626916260000|2021-07-22 01:11:00|6405.3|6395.3|6405.7|6395.7|6405.7|6395.7|6405.3|6395.3|0
1626916270000|2021-07-22 01:11:10|6401.9|6395.9|6401.9|6395.9|6401.9|6395.9|6401.9|6395.9|0
1626916320000|2021-07-22 01:12:00|6401.8|6395.8|6401.3|6395.3|6401.8|6395.8|6401.3|6395.3|0
1626916330000|2021-07-22 01:12:10|6400.8|6394.8|6399.9|6393.9|6400.8|6394.8|6399.9|6393.9|0
1626916340000|2021-07-22 01:12:20|6399.4|6393.4|6399.4|6393.4|6399.4|6393.4|6399.4|6393.4|0
1626916360000|2021-07-22 01:12:40|6399.9|6393.9|6399.8|6393.8|6400.3|6394.3|6399.8|6393.8|0
1626916390000|2021-07-22 01:13:10|6398.4|6392.4|6398.4|6392.4|6398.4|6392.4|6398.4|6392.4|0
1626916400000|2021-07-22 01:13:20|6403.4|6393.4|6403.4|6397.4|6403.4|6397.4|6403.4|6393.4|0
1626916410000|2021-07-22 01:13:30|6403.8|6397.8|6404.9|6394.9|6405.3|6397.8|6403.8|6393.9|0
1626916420000|2021-07-22 01:13:40|6404.4|6394.4|6406.2|6400.2|6406.6|6400.6|6403.4|6394.4|1
1626916430000|2021-07-22 01:13:50|6406.1|6400.1|6402.8|6396.8|6406.1|6400.1|6402.8|6396.8|0
1626916440000|2021-07-22 01:14:00|6402.4|6396.4|6403.9|6393.9|6405.3|6396.4|6402.4|6393.9|0
1626916450000|2021-07-22 01:14:10|6402.4|6396.4|6404.4|6398.4|6404.4|6398.4|6402|6393.9|0
1626916460000|2021-07-22 01:14:20|6406.6|6400.6|6406.6|6400.6|6406.6|6400.6|6406.6|6400.6|2
1626916470000|2021-07-22 01:14:30|6406.5|6400.5|6406.6|6400.6|6407.1|6401.1|6406.2|6400.2|1
1626916480000|2021-07-22 01:14:40|6406.7|6400.7|6412.3|6402.3|6412.3|6406.3|6406.7|6400.7|1
1626916490000|2021-07-22 01:14:50|6410.2|6404.2|6408.4|6402.4|6411.4|6404.2|6407.4|6401.4|0
1626916500000|2021-07-22 01:15:00|6410.3|6400.3|6407.4|6401.4|6410.3|6402.4|6407.4|6399.4|0
1626916510000|2021-07-22 01:15:10|6406.9|6400.9|6404.9|6398.9|6407.4|6400.9|6403.6|6397.4|0
1626916520000|2021-07-22 01:15:20|6405.3|6399.3|6407.4|6397.4|6407.4|6400.4|6405.3|6396.4|0
1626916530000|2021-07-22 01:15:30|6406.9|6400.9|6406.9|6400.9|6406.9|6400.9|6406.9|6400.9|0
1626916540000|2021-07-22 01:15:40|6407.3|6401.3|6406.9|6400.9|6407.4|6401.4|6406.9|6400.9|0
1626916550000|2021-07-22 01:15:50|6407.9|6401.9|6407.4|6401.4|6407.9|6401.9|6407.4|6401.4|0
1626916560000|2021-07-22 01:16:00|6406.9|6400.9|6407.4|6401.4|6407.4|6401.4|6406.9|6400.9|0
1626916580000|2021-07-22 01:16:20|6407.9|6401.9|6410.8|6404.8|6412.3|6404.8|6407.9|6401.9|0
1626916590000|2021-07-22 01:16:30|6411.9|6401.9|6409.9|6403.9|6411.9|6403.9|6409.9|6401.9|0
1626916600000|2021-07-22 01:16:40|6411.3|6405.3|6412|6406|6415|6408.9|6411.3|6405|1
1626916610000|2021-07-22 01:16:50|6411.9|6405.9|6409.9|6403.9|6411.9|6405.9|6408.7|6402.7|0
1626916620000|2021-07-22 01:17:00|6410.4|6404.4|6409.4|6403.4|6412.4|6404.4|6409.4|6401.6|0
1626916630000|2021-07-22 01:17:10|6409.3|6403.3|6409.3|6403.3|6409.8|6403.8|6409.3|6403.3|0
1626916640000|2021-07-22 01:17:20|6410.3|6404.3|6409.3|6403.3|6410.3|6404.3|6409.3|6403.3|0
1626916650000|2021-07-22 01:17:30|6409.8|6403.8|6410.3|6404.3|6410.7|6404.7|6409.8|6403.8|0
1626916660000|2021-07-22 01:17:40|6410.7|6404.7|6416|6406|6416|6407.9|6410.3|6404.3|1
1626916670000|2021-07-22 01:17:50|6412.9|6406.9|6411.4|6405.4|6415|6406.9|6411.4|6405|0
1626916680000|2021-07-22 01:18:00|6410.9|6404.9|6407|6401|6411|6405|6407|6401|0
1626916690000|2021-07-22 01:18:10|6406.9|6400.9|6409.4|6403.4|6409.4|6403.4|6406.1|6399|0
1626916700000|2021-07-22 01:18:20|6409.5|6403.5|6408.1|6402.1|6409.5|6403.5|6408.1|6402.1|0
1626916710000|2021-07-22 01:18:30|6408.9|6402.9|6413|6407|6413|6407|6408.9|6402.9|1
1626916720000|2021-07-22 01:18:40|6412.5|6406.5|6413|6407|6413|6407|6412|6406|0
1626916730000|2021-07-22 01:18:50|6412.9|6406.9|6408.6|6402.6|6412.9|6406.9|6408.6|6402.6|1
1626916740000|2021-07-22 01:19:00|6409.6|6403.6|6410.6|6404.6|6411.2|6404.6|6408.6|6401.2|0
1626916750000|2021-07-22 01:19:10|6411.1|6405.1|6413.5|6407.5|6413.5|6407.5|6410.6|6404.6|0
1626916760000|2021-07-22 01:19:20|6412.7|6406.7|6412.5|6406.5|6412.7|6406.7|6412.5|6406.5|0
1626916770000|2021-07-22 01:19:30|6412.7|6406.7|6416.7|6406.7|6417.7|6407.7|6412.7|6406.4|3
1626916780000|2021-07-22 01:19:40|6416.8|6406.8|6412.8|6406.8|6416.8|6407.4|6412.8|6404.7|0
1626916790000|2021-07-22 01:19:50|6412.4|6406.4|6416.2|6401.2|6416.6|6406.4|6410.7|6400.6|2
1626916800000|2021-07-22 01:20:00|6416.6|6401.6|6414.8|6404.8|6416.6|6405.3|6414.8|6401.6|0
1626916810000|2021-07-22 01:20:10|6414.3|6404.3|6414.2|6404.2|6414.3|6404.3|6414.2|6404.2|0
1626916820000|2021-07-22 01:20:20|6414.1|6404.1|6414.2|6404.2|6414.2|6404.2|6412.7|6402.7|0
1626916830000|2021-07-22 01:20:30|6414.7|6404.7|6415.2|6405.2|6415.6|6405.6|6414.7|6404.7|0
1626916840000|2021-07-22 01:20:40|6414.8|6404.8|6414.2|6404.2|6415.2|6405.2|6414.1|6404.1|0
1626916850000|2021-07-22 01:20:50|6414.3|6404.3|6414.8|6404.8|6418.2|6405.8|6414.3|6402.8|0
1626916860000|2021-07-22 01:21:00|6417.2|6402.2|6416.2|6406.2|6418.6|6406.2|6413.6|6401.2|0
1626916870000|2021-07-22 01:21:10|6416.7|6406.7|6416.7|6406.7|6416.7|6406.7|6416.7|6406.7|0
1626916880000|2021-07-22 01:21:20|6417.2|6407.2|6417.2|6407.2|6417.2|6407.2|6417.2|6407.2|0
1626916890000|2021-07-22 01:21:30|6417.6|6407.6|6418.1|6408.1|6418.1|6408.1|6417.6|6407.6|0
1626916900000|2021-07-22 01:21:40|6417.6|6407.6|6417.6|6407.6|6417.6|6407.6|6417.6|6407.6|0
1626916910000|2021-07-22 01:21:50|6417.2|6407.2|6416.6|6406.6|6417.2|6407.2|6416.6|6406.6|0
1626916920000|2021-07-22 01:22:00|6416.2|6406.2|6418.1|6408.1|6418.1|6408.1|6416.2|6406.2|0
1626916930000|2021-07-22 01:22:10|6417.1|6407.1|6417.1|6407.1|6417.5|6409.6|6414.6|6407.1|0
1626916940000|2021-07-22 01:22:20|6415.2|6409.2|6418.1|6408.1|6418.1|6409.2|6415.2|6407.7|0
1626916950000|2021-07-22 01:22:30|6416.6|6410.6|6416.6|6410.6|6416.6|6410.6|6416.6|6410.6|0
1626916960000|2021-07-22 01:22:40|6418.1|6408.1|6418.1|6408.1|6418.1|6408.1|6418.1|6408.1|0
1626916990000|2021-07-22 01:23:10|6417.5|6407.5|6413.7|6403.7|6417.5|6408.6|6411.6|6403.7|0
1626917000000|2021-07-22 01:23:20|6413.3|6403.3|6411.1|6405.1|6413.3|6405.6|6411.1|6403.3|0
1626917010000|2021-07-22 01:23:30|6415.3|6400.3|6409.1|6399.1|6415.3|6400.3|6409.1|6399.1|0
1626917040000|2021-07-22 01:24:00|6409.2|6399.2|6412|6397|6412|6400|6409.2|6397|0
1626917050000|2021-07-22 01:24:10|6409.4|6399.4|6410|6395|6410|6399.4|6408|6395|0
1626917060000|2021-07-22 01:24:20|6410.4|6395.4|6410|6395|6410.4|6395.4|6409.6|6394.6|0
1626917070000|2021-07-22 01:24:30|6407.6|6397.6|6407|6397|6410.4|6398|6406.6|6394|0
1626917080000|2021-07-22 01:24:40|6407.4|6397.4|6407.1|6397.1|6407.4|6397.4|6407|6397|0
1626917090000|2021-07-22 01:24:50|6407.5|6397.5|6405.9|6395.9|6408.5|6399.6|6405.6|6395.9|0
1626917100000|2021-07-22 01:25:00|6405.5|6395.5|6403.5|6393.5|6405.9|6396.4|6401.6|6393.5|0
1626917110000|2021-07-22 01:25:10|6401.6|6395.6|6401.4|6395.4|6403.9|6396|6401.4|6393.5|0
1626917120000|2021-07-22 01:25:20|6403.5|6393.5|6402|6396|6403.9|6396.4|6401.6|6393.5|0
1626917150000|2021-07-22 01:25:50|6402.5|6396.5|6402.2|6396.2|6406.5|6398|6402.2|6394.5|0
1626917160000|2021-07-22 01:26:00|6402.1|6396.1|6405.1|6395.1|6405.1|6396.1|6402.1|6394.1|1
1626917170000|2021-07-22 01:26:10|6408|6393|6406.6|6396.6|6408|6399.7|6404.6|6393|2
1626917180000|2021-07-22 01:26:20|6406.1|6396.1|6405.1|6395.1|6406.6|6398.2|6404.2|6395.1|0
1626917190000|2021-07-22 01:26:30|6406|6396|6408.2|6393.2|6409.2|6396.6|6405.6|6393.2|0
1626917200000|2021-07-22 01:26:40|6406.2|6396.2|6409.2|6394.2|6409.2|6396.2|6406.2|6393.7|0
1626917210000|2021-07-22 01:26:50|6406.8|6396.8|6415.7|6400.7|6415.7|6402.7|6406.8|6396.8|0
1626917220000|2021-07-22 01:27:00|6415.6|6400.6|6412.2|6402.2|6415.6|6402.7|6411.6|6399.2|0
1626917230000|2021-07-22 01:27:10|6414.6|6399.6|6407.1|6397.1|6414.6|6402.6|6407.1|6397.1|1
1626917240000|2021-07-22 01:27:20|6407.5|6397.5|6409.2|6399.2|6411.2|6399.2|6407.5|6395.7|0
1626917250000|2021-07-22 01:27:30|6407.1|6397.1|6407.1|6397.1|6407.1|6397.1|6407.1|6397.1|0
1626917260000|2021-07-22 01:27:40|6405.2|6399.2|6407.1|6397.1|6407.2|6399.2|6405.2|6397.1|0
1626917270000|2021-07-22 01:27:50|6405.2|6399.2|6409.5|6399.5|6409.5|6399.5|6405.2|6399.1|0
1626917280000|2021-07-22 01:28:00|6407.6|6401.6|6408|6402|6408.6|6402.6|6407.6|6401.6|0
1626917290000|2021-07-22 01:28:10|6408.4|6402.4|6409.8|6403.8|6409.8|6403.8|6408.4|6402.4|0
1626917300000|2021-07-22 01:28:20|6409.3|6403.3|6409.8|6403.8|6409.8|6403.8|6408.9|6402.9|0
1626917310000|2021-07-22 01:28:30|6409.7|6403.7|6409.3|6403.3|6409.8|6403.8|6407.6|6401.6|0
1626917320000|2021-07-22 01:28:40|6408.8|6402.8|6408|6402|6408.8|6402.8|6408|6402|0
1626917330000|2021-07-22 01:28:50|6409.9|6399.9|6409.1|6399.1|6409.9|6402.4|6408|6398.6|0
1626917340000|2021-07-22 01:29:00|6408.4|6402.4|6409.3|6403.3|6410.7|6403.3|6408|6399.5|0
1626917350000|2021-07-22 01:29:10|6409.5|6403.5|6411.6|6401.6|6412|6404.2|6409.3|6401.6|1
1626917360000|2021-07-22 01:29:20|6411.7|6401.7|6413.7|6403.7|6416|6406.2|6410.2|6401|0
1626917370000|2021-07-22 01:29:30|6413.6|6403.6|6413.7|6403.7|6413.7|6405.7|6411.7|6403.6|0
1626917380000|2021-07-22 01:29:40|6414.6|6404.6|6415.6|6405.6|6415.6|6407.1|6413.1|6404.6|0
1626917390000|2021-07-22 01:29:50|6413.6|6407.6|6415.2|6405.2|6415.2|6407.6|6413.6|6404.6|0
1626917400000|2021-07-22 01:30:00|6415.1|6405.1|6415.1|6405.1|6417.1|6405.2|6414.1|6402.1|0
1626917410000|2021-07-22 01:30:10|6415.2|6405.2|6416.1|6406.1|6416.2|6407.6|6413.6|6405.2|0
1626917420000|2021-07-22 01:30:20|6415.6|6405.6|6415.1|6405.1|6415.6|6405.6|6415.1|6405.1|0
1626917430000|2021-07-22 01:30:30|6416.9|6406.9|6416.5|6406.5|6416.9|6406.9|6416|6406|0
1626917440000|2021-07-22 01:30:40|6415.6|6405.6|6415.6|6405.6|6415.6|6405.6|6415.6|6405.6|0
1626917450000|2021-07-22 01:30:50|6417.6|6402.6|6415|6405|6417.6|6405|6414.6|6402.6|0
1626917460000|2021-07-22 01:31:00|6417.6|6402.6|6416.4|6406.4|6418|6406.4|6415|6402.6|0
1626917470000|2021-07-22 01:31:10|6416.5|6406.5|6416.9|6406.9|6417|6409|6415|6406.5|0
1626917480000|2021-07-22 01:31:20|6414.4|6408.4|6414.5|6408.5|6415.4|6409.4|6414.4|6408.4|0
1626917490000|2021-07-22 01:31:30|6414|6408|6414|6408|6414|6408|6414|6408|0
1626917500000|2021-07-22 01:31:40|6415|6405|6414.5|6404.5|6415|6405|6414.5|6404.5|0
1626917510000|2021-07-22 01:31:50|6414.9|6404.9|6411.6|6401.6|6414.9|6404.9|6409.6|6401.6|0
1626917520000|2021-07-22 01:32:00|6412.1|6402.1|6412.6|6402.6|6412.6|6402.6|6412.1|6402.1|0
1626917530000|2021-07-22 01:32:10|6415.6|6400.6|6412.6|6402.6|6415.6|6405.1|6407.9|6400.6|3
1626917540000|2021-07-22 01:32:20|6412.5|6402.5|6412.6|6402.6|6413|6404.6|6410.6|6402.5|0
1626917560000|2021-07-22 01:32:40|6412.5|6402.5|6414.6|6399.6|6414.6|6402.6|6412.1|6399.6|0
1626917570000|2021-07-22 01:32:50|6412.6|6402.6|6410.2|6400.2|6414.6|6402.6|6410.2|6399.1|0
1626917600000|2021-07-22 01:33:20|6408.1|6402.1|6407.7|6401.7|6408.1|6402.1|6407.3|6401.3|0
1626917610000|2021-07-22 01:33:30|6407.3|6401.3|6407.7|6401.7|6407.7|6401.7|6407.3|6401.3|0
1626917620000|2021-07-22 01:33:40|6407.3|6401.3|6407.3|6401.3|6407.7|6401.7|6407.3|6401.3|0
1626917630000|2021-07-22 01:33:50|6407.7|6401.7|6407.3|6401.3|6407.7|6401.7|6407.3|6401.3|0
1626917640000|2021-07-22 01:34:00|6407.7|6401.7|6407.3|6401.3|6407.7|6401.7|6407.3|6401.3|0
1626917650000|2021-07-22 01:34:10|6407.7|6401.7|6407.3|6401.3|6409.8|6401.7|6407.3|6399.8|0
1626917670000|2021-07-22 01:34:30|6407.2|6401.2|6407.3|6401.3|6407.3|6401.3|6407.2|6401.2|0
1626917690000|2021-07-22 01:34:50|6409.1|6399.1|6409.6|6399.6|6411.6|6399.6|6409.1|6396.6|2
1626917700000|2021-07-22 01:35:00|6411.6|6396.6|6411.6|6396.6|6411.6|6396.6|6411.6|6396.6|0
1626917710000|2021-07-22 01:35:10|6409|6399|6403.6|6393.6|6409|6400.6|6402.6|6393.6|0
1626917720000|2021-07-22 01:35:20|6404.1|6394.1|6404.1|6394.1|6404.1|6394.1|6404.1|6394.1|0
1626917730000|2021-07-22 01:35:30|6403.6|6393.6|6403.1|6393.1|6403.6|6395.6|6401.6|6393.1|0
1626917740000|2021-07-22 01:35:40|6400.8|6394.8|6402.6|6392.6|6402.6|6394.8|6400.8|6392.1|0
1626917750000|2021-07-22 01:35:50|6402.5|6392.5|6403|6393|6403|6393|6402.1|6392.1|0
1626917760000|2021-07-22 01:36:00|6402.6|6392.6|6402.5|6392.5|6402.6|6392.6|6402|6392|0
1626917770000|2021-07-22 01:36:10|6400.4|6394.4|6397.7|6391.7|6400.6|6394.4|6397.7|6390.6|0
1626917830000|2021-07-22 01:37:10|6400.6|6390.6|6400.6|6390.6|6400.6|6390.6|6400.6|6390.6|0
1626917850000|2021-07-22 01:37:30|6402.5|6392.5|6402.5|6392.5|6402.5|6392.5|6402.5|6392.5|0
1626917870000|2021-07-22 01:37:50|6403|6393|6403|6393|6403|6393|6403|6393|0
1626917880000|2021-07-22 01:38:00|6402.1|6392.1|6402.6|6392.6|6402.6|6392.6|6402.1|6392.1|0
1626917890000|2021-07-22 01:38:10|6399.6|6393.6|6399.6|6393.6|6399.6|6393.6|6399.6|6393.6|0
1626917920000|2021-07-22 01:38:40|6401.8|6391.8|6401.8|6391.8|6401.8|6391.8|6401.8|6391.8|0
1626917930000|2021-07-22 01:38:50|6403|6393|6403|6393|6403|6393|6403|6393|0
1626917940000|2021-07-22 01:39:00|6402.6|6392.6|6396.2|6390.2|6403|6394.5|6396.2|6390.2|0
1626917950000|2021-07-22 01:39:10|6396.6|6390.6|6401.6|6391.6|6404.1|6391.7|6396.6|6389.1|0
1626917960000|2021-07-22 01:39:20|6400.1|6394.1|6403|6393|6403|6395.5|6400.1|6393|0
1626917970000|2021-07-22 01:39:30|6401.5|6395.5|6400.6|6390.6|6404.1|6395.5|6400.6|6389.1|0
1626917980000|2021-07-22 01:39:40|6401|6391|6401.1|6391.1|6401.1|6392.1|6398.1|6391|0
1626917990000|2021-07-22 01:39:50|6400.6|6390.6|6400.6|6390.6|6400.6|6390.6|6400.6|6390.6|0
1626918000000|2021-07-22 01:40:00|6401.5|6391.5|6401|6391|6401.6|6394.1|6399.5|6391|0
1626918010000|2021-07-22 01:40:10|6398.5|6392.5|6395.8|6389.8|6401|6393.1|6395.8|6389.8|0
1626918020000|2021-07-22 01:40:20|6397|6391|6400.2|6390.2|6400.6|6392.5|6397|6390.2|1
1626918030000|2021-07-22 01:40:30|6400.6|6390.6|6401.5|6395.5|6403.5|6395.5|6399.1|6390.6|0
1626918040000|2021-07-22 01:40:40|6403|6393|6402.7|6392.7|6403|6396.5|6401.5|6392.7|0
1626918050000|2021-07-22 01:40:50|6403.1|6393.1|6402.1|6392.1|6405.6|6393.1|6402.1|6390.1|0
1626918060000|2021-07-22 01:41:00|6404.7|6389.7|6403.6|6393.6|6404.7|6393.6|6403.1|6389.7|0
1626918080000|2021-07-22 01:41:20|6403.5|6393.5|6403.5|6393.5|6403.6|6393.6|6403.5|6393.5|0
1626918090000|2021-07-22 01:41:30|6404.5|6394.5|6403|6397|6404.5|6397|6403|6394.5|0
1626918100000|2021-07-22 01:41:40|6402.6|6396.6|6403.5|6393.5|6404.5|6397|6402.6|6393.5|0
1626918110000|2021-07-22 01:41:50|6405.5|6390.5|6400.7|6390.7|6405.5|6393.1|6400.7|6390.5|0
1626918120000|2021-07-22 01:42:00|6400.6|6390.6|6404.7|6389.7|6404.7|6394.1|6400.1|6389.7|0
1626918130000|2021-07-22 01:42:10|6401.6|6391.6|6403.1|6393.1|6403.1|6393.1|6401.6|6391.6|0
1626918140000|2021-07-22 01:42:20|6403.6|6393.6|6402.5|6396.5|6403.6|6397|6402.5|6393.6|0
1626918150000|2021-07-22 01:42:30|6404|6394|6402.5|6392.5|6404|6396.1|6402.1|6392.2|0
1626918160000|2021-07-22 01:42:40|6405.1|6390.1|6402.6|6392.6|6405.1|6393.7|6399.5|6390.1|0
1626918180000|2021-07-22 01:43:00|6401.7|6395.7|6403.6|6393.6|6403.6|6396.6|6401.4|6393.5|0
1626918190000|2021-07-22 01:43:10|6402.5|6396.5|6403|6397|6403.5|6397.5|6402.5|6396.5|0
1626918200000|2021-07-22 01:43:20|6402.5|6396.5|6398.7|6392.7|6402.6|6396.6|6398.7|6392.7|0
1626918210000|2021-07-22 01:43:30|6397.3|6391.3|6397.2|6391.2|6397.3|6391.3|6397.2|6391.2|0
1626918220000|2021-07-22 01:43:40|6399.5|6393.5|6400.7|6394.7|6400.7|6394.7|6397.7|6391.7|0
1626918230000|2021-07-22 01:43:50|6403.9|6393.9|6403.5|6393.5|6404|6395.8|6400.9|6393.2|1
1626918240000|2021-07-22 01:44:00|6403.1|6393.1|6400.7|6390.7|6403.1|6393.1|6400.7|6390.7|0
1626918250000|2021-07-22 01:44:10|6400.8|6390.8|6402.7|6392.7|6404.7|6392.7|6400.7|6389.1|0
1626918260000|2021-07-22 01:44:20|6403.2|6393.2|6402.6|6392.6|6403.6|6393.6|6402.6|6392.6|0
1626918270000|2021-07-22 01:44:30|6402.4|6392.4|6400.6|6390.6|6402.4|6393.7|6399.7|6390.6|0
1626918280000|2021-07-22 01:44:40|6400.2|6390.2|6397.3|6391.3|6400.2|6391.7|6397.3|6390.2|0
1626918290000|2021-07-22 01:44:50|6396.8|6390.8|6397.7|6391.7|6397.7|6391.7|6396.8|6390.8|0
1626918300000|2021-07-22 01:45:00|6397.6|6391.6|6397.3|6391.3|6401.2|6393.2|6396.8|6389.3|0
1626918310000|2021-07-22 01:45:10|6397.1|6391.1|6395.3|6389.3|6397.1|6391.1|6395.3|6389.3|0
1626918330000|2021-07-22 01:45:30|6394.3|6388.3|6393.3|6387.3|6394.3|6388.3|6393.3|6387.3|1
1626918340000|2021-07-22 01:45:40|6392.5|6386.5|6393.4|6387.4|6394.4|6388.4|6392.5|6386.5|5
1626918350000|2021-07-22 01:45:50|6393.8|6387.8|6393.4|6387.4|6393.8|6387.8|6393.4|6387.4|0
1626918360000|2021-07-22 01:46:00|6393.8|6387.8|6393.8|6387.8|6393.8|6387.8|6393.8|6387.8|0
1626918390000|2021-07-22 01:46:30|6393.4|6387.4|6394.7|6384.7|6395.2|6387.4|6393.4|6384.7|0
1626918420000|2021-07-22 01:47:00|6394.6|6384.6|6390.3|6384.3|6394.6|6384.6|6390.3|6383.3|0
1626918430000|2021-07-22 01:47:10|6389.9|6383.9|6390.3|6384.3|6390.3|6384.3|6389.9|6383.9|0
1626918450000|2021-07-22 01:47:30|6390.8|6384.8|6391.3|6385.3|6391.3|6385.3|6390.3|6384.3|2
1626918460000|2021-07-22 01:47:40|6390.8|6384.8|6390.8|6384.8|6390.8|6384.8|6390.8|6384.8|0
1626918470000|2021-07-22 01:47:50|6390.3|6384.3|6389.5|6383.5|6390.3|6384.3|6389|6383|0
1626918480000|2021-07-22 01:48:00|6389.4|6383.4|6390.8|6384.8|6390.8|6384.8|6389|6383|0
1626918490000|2021-07-22 01:48:10|6390.4|6384.4|6391.3|6385.3|6391.3|6385.3|6390.4|6384.4|0
1626918510000|2021-07-22 01:48:30|6392.1|6386.1|6391.3|6385.3|6392.1|6386.1|6391.3|6385.3|0
1626918520000|2021-07-22 01:48:40|6390.3|6384.3|6390.8|6384.8|6390.8|6384.8|6390.3|6384.3|0
1626918530000|2021-07-22 01:48:50|6390.3|6384.3|6390.8|6384.8|6390.8|6384.8|6390.3|6384.3|0
1626918560000|2021-07-22 01:49:20|6390.7|6384.7|6390.7|6384.7|6390.7|6384.7|6390.2|6384.2|0
1626918570000|2021-07-22 01:49:30|6390.6|6384.6|6390.3|6384.3|6390.6|6384.6|6390.2|6384.2|0
1626918580000|2021-07-22 01:49:40|6390.7|6384.7|6390.7|6384.7|6390.7|6384.7|6390.7|6384.7|0
1626918600000|2021-07-22 01:50:00|6390.8|6384.8|6390.8|6384.8|6390.8|6384.8|6390.7|6384.7|0
1626918660000|2021-07-22 01:51:00|6390.7|6384.7|6390.2|6384.2|6390.7|6384.7|6390.2|6384.2|0
1626918690000|2021-07-22 01:51:30|6391.2|6385.2|6391.2|6385.2|6391.2|6385.2|6391.2|6385.2|0
1626918720000|2021-07-22 01:52:00|6390.7|6384.7|6391.2|6385.2|6391.2|6385.2|6390.7|6384.7|0
1626918740000|2021-07-22 01:52:20|6390.7|6384.7|6391.1|6385.1|6391.1|6385.1|6390.7|6384.7|0
1626918750000|2021-07-22 01:52:30|6390.7|6384.7|6390.7|6384.7|6390.7|6384.7|6390.7|6384.7|0
1626918770000|2021-07-22 01:52:50|6390.2|6384.2|6389.3|6383.3|6390.2|6384.2|6389.3|6383.3|0
1626918780000|2021-07-22 01:53:00|6389.7|6383.7|6389.7|6383.7|6389.7|6383.7|6389.7|6383.7|0
1626918800000|2021-07-22 01:53:20|6389.3|6383.3|6386.7|6380.7|6389.3|6383.3|6386.7|6380.7|9
1626918820000|2021-07-22 01:53:40|6387.2|6381.2|6386.7|6380.7|6388.7|6382.1|6386.2|6378.7|0
1626918830000|2021-07-22 01:53:50|6385.7|6379.7|6388.7|6378.7|6388.7|6379.8|6385.2|6377.4|0
1626918860000|2021-07-22 01:54:20|6386.8|6380.8|6389.1|6383.1|6390|6384|6386.8|6380.8|1
1626918870000|2021-07-22 01:54:30|6389.5|6383.5|6389|6383|6389.5|6383.5|6389|6383|0
1626918880000|2021-07-22 01:54:40|6389.1|6383.1|6389.1|6383.1|6389.1|6383.1|6389.1|6383.1|0
1626918900000|2021-07-22 01:55:00|6389.5|6383.5|6389.5|6383.5|6389.5|6383.5|6389.5|6383.5|0
1626918920000|2021-07-22 01:55:20|6389|6383|6389|6383|6389|6383|6389|6383|0
1626918930000|2021-07-22 01:55:30|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|0
1626918940000|2021-07-22 01:55:40|6388.5|6382.5|6389.6|6379.6|6389.6|6382.5|6388.5|6379.5|0
1626918950000|2021-07-22 01:55:50|6387.3|6381.3|6385.6|6379.6|6387.3|6381.3|6385.6|6379.6|0
1626918960000|2021-07-22 01:56:00|6385.7|6379.7|6385.6|6379.6|6386.1|6380.1|6385.6|6379.6|1
1626918970000|2021-07-22 01:56:10|6385.5|6379.5|6385.5|6379.5|6386|6380|6385.5|6379.5|0
1626918980000|2021-07-22 01:56:20|6386|6380|6388|6382|6388|6382|6385.5|6379.5|2
1626918990000|2021-07-22 01:56:30|6388.6|6382.6|6388.9|6382.9|6389|6383|6388.1|6382.1|0
1626919000000|2021-07-22 01:56:40|6388.5|6382.5|6388.9|6382.9|6388.9|6382.9|6388.1|6382.1|0
1626919010000|2021-07-22 01:56:50|6389|6383|6388.9|6382.9|6389.4|6383.4|6388.5|6382.5|0
1626919020000|2021-07-22 01:57:00|6388.5|6382.5|6388.1|6382.1|6388.5|6382.5|6388.1|6382.1|0
1626919030000|2021-07-22 01:57:10|6388.6|6382.6|6388.5|6382.5|6389|6383|6388.5|6382.5|0
1626919040000|2021-07-22 01:57:20|6388.9|6382.9|6387.2|6381.2|6388.9|6382.9|6387.2|6381.2|0
1626919050000|2021-07-22 01:57:30|6387.6|6381.6|6388.7|6378.7|6388.7|6381.6|6386.2|6378.7|0
1626919060000|2021-07-22 01:57:40|6386.2|6380.2|6385.6|6379.6|6386.2|6380.2|6385.6|6379.6|0
1626919070000|2021-07-22 01:57:50|6385.1|6379.1|6385.5|6379.5|6385.5|6379.5|6384.6|6378.6|0
1626919080000|2021-07-22 01:58:00|6385.9|6379.9|6388.6|6378.6|6389.5|6379.9|6385.9|6378.1|1
1626919090000|2021-07-22 01:58:10|6389.1|6379.1|6385.6|6379.6|6389.1|6379.6|6385.6|6377.7|0
1626919100000|2021-07-22 01:58:20|6387.8|6377.8|6387.3|6381.3|6388.6|6381.4|6387.3|6377.8|0
1626919110000|2021-07-22 01:58:30|6388.6|6382.6|6388.2|6382.2|6388.6|6382.6|6387.8|6381.8|0
1626919120000|2021-07-22 01:58:40|6388.3|6382.3|6391.6|6376.6|6391.6|6383.1|6388.3|6376.6|1
1626919130000|2021-07-22 01:58:50|6392.1|6377.1|6390.1|6380.1|6392.1|6380.1|6389.6|6377.1|0
1626919140000|2021-07-22 01:59:00|6389.1|6379.1|6385.6|6379.6|6389.1|6379.6|6385.6|6378.6|0
1626919150000|2021-07-22 01:59:10|6388.6|6378.6|6388.1|6378.1|6388.6|6378.6|6388.1|6378.1|0
1626919160000|2021-07-22 01:59:20|6385.6|6379.6|6385.6|6379.6|6385.6|6379.6|6385.1|6379.1|0
1626919170000|2021-07-22 01:59:30|6388.1|6378.1|6391.2|6376.2|6391.6|6378.6|6388.1|6376.2|0
1626919180000|2021-07-22 01:59:40|6389.1|6379.1|6391.2|6376.2|6392.1|6379.1|6388.6|6376.2|0
1626919190000|2021-07-22 01:59:50|6389.1|6379.1|6388.6|6378.6|6389.1|6379.1|6388.6|6378.6|0
1626919220000|2021-07-22 02:00:20|6390.6|6380.6|6390.6|6380.6|6390.6|6380.6|6390.6|6380.6|0
1626919230000|2021-07-22 02:00:30|6390.1|6380.1|6387.6|6381.6|6390.1|6382.1|6387.6|6380.1|0
1626919240000|2021-07-22 02:00:40|6388.6|6378.6|6390.1|6380.1|6390.1|6380.1|6388.1|6378.1|0
1626919250000|2021-07-22 02:00:50|6390.6|6380.6|6392.1|6377.1|6392.1|6380.6|6390.1|6377.1|0
1626919260000|2021-07-22 02:01:00|6391.6|6376.6|6388.6|6378.6|6391.6|6378.6|6388.6|6376.6|0
1626919270000|2021-07-22 02:01:10|6385.2|6379.2|6387.7|6377.7|6387.7|6379.2|6385.2|6377.7|0
1626919280000|2021-07-22 02:01:20|6388.1|6378.1|6387.7|6377.7|6388.1|6379.6|6384.7|6377.7|0
1626919290000|2021-07-22 02:01:30|6388.1|6378.1|6390.1|6380.1|6391|6381|6387.7|6377.7|0
1626919300000|2021-07-22 02:01:40|6389.7|6379.7|6389.7|6379.7|6389.7|6379.7|6389.7|6379.7|0
1626919330000|2021-07-22 02:02:10|6390.1|6380.1|6389.7|6379.7|6390.1|6380.1|6389.7|6379.7|0
1626919350000|2021-07-22 02:02:30|6390.1|6380.1|6389.3|6379.3|6390.1|6380.1|6389.3|6379.3|0
1626919360000|2021-07-22 02:02:40|6389.7|6379.7|6389.7|6379.7|6389.7|6379.7|6389.3|6379.3|0
1626919370000|2021-07-22 02:02:50|6387.8|6381.8|6387.8|6381.8|6387.8|6381.8|6387.8|6381.8|0
1626919380000|2021-07-22 02:03:00|6388.6|6382.6|6389.1|6383.1|6391|6383.6|6388.6|6380.6|0
1626919390000|2021-07-22 02:03:10|6388.6|6382.6|6390.1|6384.1|6390.1|6384.1|6388.6|6382.6|0
1626919400000|2021-07-22 02:03:20|6390.6|6384.6|6391.9|6385.9|6391.9|6385.9|6390.6|6384.6|0
1626919410000|2021-07-22 02:03:30|6391.1|6385.1|6391.1|6385.1|6391.1|6385.1|6391.1|6385.1|0
1626919420000|2021-07-22 02:03:40|6391.5|6385.5|6390.1|6384.1|6391.5|6385.5|6390.1|6384.1|0
1626919430000|2021-07-22 02:03:50|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|0
1626919440000|2021-07-22 02:04:00|6390|6384|6389.6|6383.6|6390.5|6384.5|6389.6|6383.6|0
1626919450000|2021-07-22 02:04:10|6390|6384|6389|6383|6391|6384|6389|6381|0
1626919460000|2021-07-22 02:04:20|6389.5|6383.5|6390.4|6384.4|6390.4|6384.4|6389.5|6383.5|0
1626919470000|2021-07-22 02:04:30|6390.8|6384.8|6390.9|6384.9|6390.9|6384.9|6390.8|6384.8|0
1626919500000|2021-07-22 02:05:00|6390.5|6384.5|6391.5|6385.5|6391.5|6385.5|6390.5|6384.5|0
1626919510000|2021-07-22 02:05:10|6391|6385|6389.5|6383.5|6391|6385|6388.6|6382.6|0
1626919520000|2021-07-22 02:05:20|6389.9|6383.9|6391.5|6385.5|6391.5|6385.5|6389|6383|0
1626919530000|2021-07-22 02:05:30|6392|6386|6391.8|6385.8|6392.2|6386.2|6391.8|6385.8|1
1626919550000|2021-07-22 02:05:50|6393.7|6383.7|6392.2|6386.2|6393.7|6386.6|6392.2|6383.7|0
1626919560000|2021-07-22 02:06:00|6392.7|6386.7|6392.2|6386.2|6392.7|6386.7|6392.2|6386.2|0
1626919570000|2021-07-22 02:06:10|6392.3|6386.3|6392.7|6386.7|6392.7|6386.7|6392.2|6386.2|0
1626919580000|2021-07-22 02:06:20|6392.2|6386.2|6392.2|6386.2|6392.2|6386.2|6392.2|6386.2|0
1626919590000|2021-07-22 02:06:30|6394.1|6384.1|6393.3|6383.3|6394.1|6386.2|6392.1|6383.3|0
1626919600000|2021-07-22 02:06:40|6393.2|6383.2|6391.1|6381.1|6393.2|6383.2|6390.7|6380.7|0
1626919610000|2021-07-22 02:06:50|6392.6|6382.6|6392.7|6382.7|6392.7|6382.7|6392.2|6382.2|0
1626919620000|2021-07-22 02:07:00|6391.8|6385.8|6391.8|6385.8|6393.7|6385.8|6391.4|6383.7|0
1626919630000|2021-07-22 02:07:10|6392.3|6386.3|6393.7|6383.7|6393.7|6386.3|6392.2|6383.7|0
1626919640000|2021-07-22 02:07:20|6391.8|6385.8|6391.8|6385.8|6391.8|6385.8|6391.8|6385.8|0
1626919650000|2021-07-22 02:07:30|6392.2|6386.2|6395|6389|6396|6389|6392.2|6385.1|0
1626919660000|2021-07-22 02:07:40|6394.1|6388.1|6394.1|6384.1|6395.1|6388.5|6394.1|6384.1|0
1626919670000|2021-07-22 02:07:50|6394.2|6384.2|6392.6|6386.6|6396.2|6387.2|6392.6|6381.2|0
1626919680000|2021-07-22 02:08:00|6393|6387|6397.2|6387.2|6397.5|6389.6|6393|6387|1
1626919690000|2021-07-22 02:08:10|6397.5|6387.5|6396.2|6386.2|6397.5|6387.5|6396.2|6386.2|0
1626919700000|2021-07-22 02:08:20|6396.1|6386.1|6395.2|6385.2|6396.1|6386.1|6395.2|6385.2|0
1626919710000|2021-07-22 02:08:30|6395.1|6385.1|6393.2|6383.2|6395.1|6386.2|6392.2|6382.8|0
1626919720000|2021-07-22 02:08:40|6393.7|6383.7|6392.6|6386.6|6394.1|6386.6|6392.2|6383.7|0
1626919740000|2021-07-22 02:09:00|6394.7|6384.7|6394|6388|6394.7|6388|6392.6|6384.7|0
1626919750000|2021-07-22 02:09:10|6393.5|6387.5|6395|6389|6395|6389|6393.5|6387.5|1
1626919760000|2021-07-22 02:09:20|6398|6388|6394.6|6388.6|6398|6390|6394.6|6388|0
1626919770000|2021-07-22 02:09:30|6396.5|6386.5|6395.3|6385.3|6396.5|6386.5|6395.3|6385.3|0
1626919780000|2021-07-22 02:09:40|6393.2|6387.2|6393.2|6383.2|6396.2|6387.2|6392.7|6381.2|0
1626919790000|2021-07-22 02:09:50|6392.7|6382.7|6387.8|6381.8|6392.7|6383.2|6385.9|6379.9|0
1626919800000|2021-07-22 02:10:00|6387.4|6381.4|6388.8|6382.8|6388.8|6382.8|6387.4|6381.4|0
1626919810000|2021-07-22 02:10:10|6390.9|6380.9|6391.8|6381.8|6391.8|6381.8|6390.9|6380.9|0
1626919820000|2021-07-22 02:10:20|6392.9|6386.9|6392.2|6386.2|6393|6387|6392.2|6386.2|0
1626919830000|2021-07-22 02:10:30|6392.6|6386.6|6396.3|6386.3|6396.3|6386.6|6392.6|6386.3|1
1626919840000|2021-07-22 02:10:40|6395.9|6385.9|6397.1|6387.1|6397.1|6387.1|6395.9|6385.9|0
1626919850000|2021-07-22 02:10:50|6397.5|6387.5|6397.1|6387.1|6397.5|6387.5|6397.1|6387.1|0
1626919860000|2021-07-22 02:11:00|6396.3|6386.3|6396.3|6386.3|6396.7|6386.7|6395.9|6385.9|0
1626919870000|2021-07-22 02:11:10|6395.9|6385.9|6396.3|6386.3|6396.7|6386.7|6395.9|6385.9|0
1626919880000|2021-07-22 02:11:20|6396.7|6386.7|6396.3|6386.3|6397.1|6387.1|6396.3|6386.3|0
1626919900000|2021-07-22 02:11:40|6396.7|6386.7|6396.7|6386.7|6396.7|6386.7|6396.7|6386.7|0
1626919910000|2021-07-22 02:11:50|6396.3|6386.3|6392.8|6386.8|6396.3|6386.8|6392.8|6384.4|0
1626919920000|2021-07-22 02:12:00|6395.3|6385.3|6392.4|6386.4|6395.3|6387.2|6392.4|6384.9|0
1626919930000|2021-07-22 02:12:10|6392.3|6386.3|6390.3|6384.3|6392.3|6386.3|6390.3|6384.3|0
1626919940000|2021-07-22 02:12:20|6391.2|6385.2|6390.8|6384.8|6391.2|6385.2|6390.8|6384.8|0
1626919950000|2021-07-22 02:12:30|6391.2|6385.2|6390|6380|6391.2|6385.2|6390|6380|1
1626919960000|2021-07-22 02:12:40|6391.3|6381.3|6391.3|6381.3|6391.7|6381.7|6391.3|6381.3|0
1626919970000|2021-07-22 02:12:50|6388.8|6382.8|6391.3|6381.3|6391.3|6382.8|6388.8|6381.3|0
1626919990000|2021-07-22 02:13:10|6392.1|6382.1|6392.1|6382.1|6392.1|6382.1|6392.1|6382.1|0
1626920020000|2021-07-22 02:13:40|6391.7|6381.7|6391.7|6381.7|6391.7|6381.7|6391.7|6381.7|0
1626920050000|2021-07-22 02:14:10|6389.2|6383.2|6391.7|6381.7|6391.7|6383.2|6389.2|6381.7|0
1626920060000|2021-07-22 02:14:20|6388.8|6382.8|6387.8|6381.8|6388.8|6382.8|6387.8|6381.8|0
1626920080000|2021-07-22 02:14:40|6387.9|6381.9|6388.3|6382.3|6388.3|6382.3|6387.9|6381.9|0
1626920090000|2021-07-22 02:14:50|6391.7|6381.7|6391.7|6381.7|6391.7|6381.7|6391.7|6381.7|0
1626920100000|2021-07-22 02:15:00|6389.5|6383.5|6391.3|6381.3|6391.3|6383.7|6389.5|6381.3|0
1626920110000|2021-07-22 02:15:10|6391.7|6381.7|6391.7|6381.7|6391.7|6381.7|6391.7|6381.7|0
1626920130000|2021-07-22 02:15:30|6392.1|6382.1|6391.7|6381.7|6392.1|6382.1|6391.7|6381.7|0
1626920140000|2021-07-22 02:15:40|6392.1|6382.1|6392.1|6382.1|6392.1|6382.1|6392.1|6382.1|0
1626920160000|2021-07-22 02:16:00|6391.7|6381.7|6392.1|6382.1|6392.1|6382.1|6391.7|6381.7|0
1626920200000|2021-07-22 02:16:40|6391.7|6381.7|6389.2|6383.2|6391.7|6383.6|6389.2|6381.7|0
1626920210000|2021-07-22 02:16:50|6391.7|6381.7|6391.7|6381.7|6391.7|6381.7|6391.7|6381.7|0
1626920220000|2021-07-22 02:17:00|6392.1|6382.1|6392.1|6382.1|6392.1|6382.1|6392.1|6382.1|0
1626920300000|2021-07-22 02:18:20|6396.6|6381.6|6396.1|6381.1|6396.6|6381.6|6396.1|6381.1|2
1626920310000|2021-07-22 02:18:30|6395.7|6380.7|6395.2|6380.2|6395.7|6380.7|6395.2|6380.2|0
1626920340000|2021-07-22 02:19:00|6392.6|6382.6|6392.2|6382.2|6392.6|6382.6|6392.2|6382.2|0
1626920350000|2021-07-22 02:19:10|6394.7|6379.7|6392.2|6382.2|6395.2|6382.2|6392.2|6379.7|0
1626920370000|2021-07-22 02:19:30|6391.7|6381.7|6391.7|6381.7|6391.7|6381.7|6391.7|6381.7|0
1626920380000|2021-07-22 02:19:40|6391.2|6381.2|6391.7|6381.7|6392.2|6382.2|6391.2|6381.2|0
1626920400000|2021-07-22 02:20:00|6394.3|6379.3|6392.2|6382.2|6394.3|6382.2|6392.2|6379.3|0
1626920440000|2021-07-22 02:20:40|6392.1|6382.1|6392.2|6382.2|6392.2|6382.2|6391.7|6381.7|0
1626920450000|2021-07-22 02:20:50|6391.7|6381.7|6387.9|6381.9|6391.7|6381.9|6387.9|6380.4|0
1626920460000|2021-07-22 02:21:00|6390.4|6380.4|6390.4|6380.4|6390.4|6380.4|6390|6380|0
1626920470000|2021-07-22 02:21:10|6389.5|6383.5|6389.4|6383.4|6389.5|6383.5|6389.4|6383.4|0
1626920490000|2021-07-22 02:21:30|6390.7|6384.7|6390.7|6384.7|6390.7|6384.7|6390.7|6384.7|0
1626920530000|2021-07-22 02:22:10|6390.3|6384.3|6390.3|6384.3|6390.3|6384.3|6390.3|6384.3|0
1626920560000|2021-07-22 02:22:40|6390.7|6384.7|6390.7|6384.7|6390.7|6384.7|6390.7|6384.7|0
1626920570000|2021-07-22 02:22:50|6390.8|6384.8|6391.4|6385.4|6395.7|6385.7|6390.8|6384.8|0
1626920580000|2021-07-22 02:23:00|6392.3|6386.3|6395.7|6385.7|6395.7|6386.3|6392.3|6384.8|0
1626920590000|2021-07-22 02:23:10|6396.2|6386.2|6395.7|6385.7|6396.2|6386.7|6392.7|6384.9|0
1626920600000|2021-07-22 02:23:20|6395.8|6385.8|6394.8|6384.8|6395.8|6387.7|6392.3|6384.4|0
1626920610000|2021-07-22 02:23:30|6395.2|6385.2|6396.2|6386.2|6396.2|6387.3|6393.3|6385.2|0
1626920630000|2021-07-22 02:23:50|6396.6|6386.6|6392.3|6386.3|6396.6|6387.6|6391.9|6385.2|0
1626920640000|2021-07-22 02:24:00|6391.9|6385.9|6391.8|6385.8|6394.8|6386.7|6391.8|6384.4|0
1626920650000|2021-07-22 02:24:10|6391.9|6385.9|6391.3|6385.3|6392.7|6386.7|6391.3|6385.3|0
1626920660000|2021-07-22 02:24:20|6391|6385|6390.8|6384.8|6391.4|6385.4|6390.4|6384.4|0
1626920670000|2021-07-22 02:24:30|6391.3|6385.3|6388.3|6382.3|6391.3|6385.3|6388.3|6382.3|3
1626920680000|2021-07-22 02:24:40|6388.2|6382.2|6390.7|6384.7|6391.1|6385.1|6388.2|6382.2|1
1626920700000|2021-07-22 02:25:00|6391.6|6385.6|6393.2|6383.2|6394.6|6386.6|6391.6|6383.2|0
1626920710000|2021-07-22 02:25:10|6391.6|6385.6|6390.2|6384.2|6392.4|6385.6|6390.2|6382.4|0
1626920720000|2021-07-22 02:25:20|6390.3|6384.3|6389.3|6383.3|6390.3|6384.3|6389.3|6383.3|0
1626920730000|2021-07-22 02:25:30|6389.8|6383.8|6389.8|6383.8|6389.9|6383.9|6389.3|6383.3|0
1626920800000|2021-07-22 02:26:40|6389.4|6383.4|6389.9|6383.9|6389.9|6383.9|6389.4|6383.4|0
1626920810000|2021-07-22 02:26:50|6393.6|6383.6|6393.6|6383.6|6393.6|6385.1|6391.1|6383.6|0
1626920820000|2021-07-22 02:27:00|6390.6|6384.6|6390.2|6384.2|6390.6|6384.6|6390.2|6384.2|0
1626920830000|2021-07-22 02:27:10|6389.8|6383.8|6390.7|6384.7|6390.7|6384.7|6389.8|6383.8|0
1626920840000|2021-07-22 02:27:20|6390.6|6384.6|6389.3|6383.3|6390.6|6384.6|6388.8|6382.8|0
1626920850000|2021-07-22 02:27:30|6389.1|6383.1|6385.9|6379.9|6389.1|6383.1|6385.9|6379.9|0
1626920860000|2021-07-22 02:27:40|6386.3|6380.3|6386.3|6380.3|6386.3|6380.3|6386.3|6380.3|0
1626920870000|2021-07-22 02:27:50|6387.6|6381.6|6391.1|6381.1|6391.1|6382.5|6387.6|6381.1|1
1626920880000|2021-07-22 02:28:00|6390.2|6380.2|6392|6382|6392.4|6382.4|6390.2|6380.2|1
1626920890000|2021-07-22 02:28:10|6391.6|6381.6|6392|6382|6392|6382|6391.6|6381.6|0
1626920900000|2021-07-22 02:28:20|6392.1|6382.1|6392.1|6382.1|6392.1|6382.1|6392.1|6382.1|0
1626920910000|2021-07-22 02:28:30|6391.6|6381.6|6391.6|6381.6|6391.6|6381.6|6391.6|6381.6|0
1626920920000|2021-07-22 02:28:40|6392.1|6382.1|6389.1|6383.1|6392.1|6383.1|6389.1|6381.6|0
1626920930000|2021-07-22 02:28:50|6388.7|6382.7|6391.2|6381.2|6392.1|6384.1|6388.7|6381.2|0
1626920940000|2021-07-22 02:29:00|6391.6|6381.6|6393.1|6383.1|6393.1|6385.1|6389.7|6381.6|0
1626920950000|2021-07-22 02:29:10|6393.2|6383.2|6391.7|6381.7|6393.2|6384.7|6390.7|6381.7|0
1626920960000|2021-07-22 02:29:20|6392.2|6382.2|6392.2|6382.2|6392.2|6382.2|6392.2|6382.2|0
1626920970000|2021-07-22 02:29:30|6389.8|6383.8|6389|6383|6391.2|6383.8|6388.6|6381.2|1
1626920980000|2021-07-22 02:29:40|6388.9|6382.9|6388.5|6382.5|6388.9|6382.9|6388.5|6382.5|0
1626921000000|2021-07-22 02:30:00|6388.9|6382.9|6388.6|6382.6|6389|6383|6388.1|6382.1|1
1626921030000|2021-07-22 02:30:30|6388.1|6382.1|6387.6|6381.6|6388.5|6382.5|6387.6|6381.6|0
1626921040000|2021-07-22 02:30:40|6387.2|6381.2|6388.1|6378.1|6388.5|6381.6|6387.2|6377.6|1
1626921060000|2021-07-22 02:31:00|6388.9|6378.9|6388.5|6378.5|6388.9|6378.9|6388.5|6378.5|0
1626921070000|2021-07-22 02:31:10|6386.6|6380.6|6390.1|6384.1|6390.6|6384.6|6386.5|6378.6|1
1626921080000|2021-07-22 02:31:20|6390.6|6384.6|6391.1|6385.1|6391.1|6385.1|6390.2|6384.2|0
1626921090000|2021-07-22 02:31:30|6391|6385|6388.1|6382.1|6391|6385|6388.1|6382.1|1
1626921100000|2021-07-22 02:31:40|6388.5|6382.5|6389|6383|6389|6383|6388.1|6382.1|0
1626921110000|2021-07-22 02:31:50|6391.5|6385.5|6392|6382|6393.3|6385.5|6391.5|6382|0
1626921120000|2021-07-22 02:32:00|6391.5|6381.5|6386.1|6380.1|6391.5|6382.5|6386.1|6380.1|0
1626921130000|2021-07-22 02:32:10|6388|6378|6387|6381|6388.9|6381|6386.1|6378|0
1626921140000|2021-07-22 02:32:20|6388.9|6378.9|6387.8|6381.8|6389|6381.8|6386.5|6378.5|0
1626921150000|2021-07-22 02:32:30|6388|6382|6392.9|6382.9|6392.9|6383.5|6388|6382|1
1626921160000|2021-07-22 02:32:40|6391|6385|6392|6382|6392.5|6385|6390.5|6382|0
1626921170000|2021-07-22 02:32:50|6392.5|6382.5|6386.7|6380.7|6392.5|6383.1|6386.7|6380.7|0
1626921180000|2021-07-22 02:33:00|6386.2|6380.2|6386|6380|6388|6380.7|6385.5|6377.6|0
1626921190000|2021-07-22 02:33:10|6387.7|6377.7|6388.1|6378.1|6388.1|6380|6386|6377.7|3
1626921230000|2021-07-22 02:33:50|6388|6378|6385.1|6379.1|6388|6379.1|6385.1|6378|0
1626921240000|2021-07-22 02:34:00|6384.6|6378.6|6388.2|6378.2|6388.6|6379|6384.5|6378.2|2
1626921250000|2021-07-22 02:34:10|6386.5|6380.5|6389.7|6379.7|6389.7|6380.5|6386.5|6379.7|0
1626921260000|2021-07-22 02:34:20|6392.1|6377.1|6391.4|6381.4|6392.1|6383.5|6389.5|6377.1|0
1626921270000|2021-07-22 02:34:30|6390.5|6380.5|6390.5|6380.5|6390.5|6380.5|6390.5|6380.5|0
1626921300000|2021-07-22 02:35:00|6390.6|6380.6|6391|6381|6391|6381|6390.6|6380.6|0
1626921310000|2021-07-22 02:35:10|6389.1|6383.1|6391.5|6381.5|6391.5|6385.4|6389.1|6380.2|0
1626921320000|2021-07-22 02:35:20|6391|6381|6390.2|6380.2|6391.5|6381.5|6390.2|6380.2|0
1626921330000|2021-07-22 02:35:30|6390.1|6380.1|6391.1|6376.1|6391.1|6380.1|6390.1|6376.1|0
1626921340000|2021-07-22 02:35:40|6388.7|6378.7|6390.1|6380.1|6390.2|6380.2|6388.7|6378.7|0
1626921350000|2021-07-22 02:35:50|6390.2|6380.2|6390.5|6384.5|6391.1|6384.5|6389.1|6380.2|0
1626921360000|2021-07-22 02:36:00|6389.7|6383.7|6391.5|6385.5|6391.5|6385.5|6389.6|6383.6|0
1626921370000|2021-07-22 02:36:10|6391.4|6385.4|6390|6384|6391.4|6385.4|6390|6384|0
1626921380000|2021-07-22 02:36:20|6389.5|6383.5|6389|6383|6389.5|6383.5|6389|6383|0
1626921390000|2021-07-22 02:36:30|6388.5|6382.5|6388.7|6378.7|6390.5|6382.5|6388.5|6378.7|0
1626921400000|2021-07-22 02:36:40|6388|6378|6388.1|6378.1|6388.2|6379.5|6385.5|6378|0
1626921410000|2021-07-22 02:36:50|6388|6378|6388.1|6378.1|6388.2|6378.2|6388|6378|0
1626921420000|2021-07-22 02:37:00|6388.2|6378.2|6388.2|6378.2|6388.2|6378.2|6388.2|6378.2|0
1626921430000|2021-07-22 02:37:10|6389.1|6379.1|6389.6|6379.6|6389.6|6379.6|6389.1|6379.1|0
1626921440000|2021-07-22 02:37:20|6388.1|6382.1|6388.1|6382.1|6390.5|6382.1|6388.1|6379.6|0
1626921450000|2021-07-22 02:37:30|6389|6383|6387.6|6377.6|6390.5|6384.5|6387.6|6377.6|1
1626921460000|2021-07-22 02:37:40|6385.5|6379.5|6388.2|6378.2|6388.2|6379.5|6385|6377.6|0
1626921470000|2021-07-22 02:37:50|6388.6|6378.6|6387.6|6377.6|6388.6|6379|6384.6|6377.6|0
1626921480000|2021-07-22 02:38:00|6388.6|6378.6|6388.1|6378.1|6388.6|6378.6|6388.1|6378.1|0
1626921490000|2021-07-22 02:38:10|6388|6378|6387.6|6377.6|6388.2|6378.2|6387.2|6377.2|0
1626921500000|2021-07-22 02:38:20|6387.2|6377.2|6387.6|6377.6|6388|6379.5|6385|6377.2|0
1626921510000|2021-07-22 02:38:30|6385.1|6379.1|6385.5|6379.5|6387.6|6379.5|6385.1|6377.6|0
1626921520000|2021-07-22 02:38:40|6387.7|6377.7|6387.2|6377.2|6388.1|6379.5|6385.5|6377.2|0
1626921530000|2021-07-22 02:38:50|6388.1|6378.1|6387.7|6377.7|6388.1|6379.9|6385.5|6376.8|0
1626921540000|2021-07-22 02:39:00|6388.1|6378.1|6385|6379|6388.1|6379.5|6385|6377.6|0
1626921570000|2021-07-22 02:39:30|6385.1|6379.1|6387.6|6377.6|6388.1|6379.1|6385.1|6377.6|0
1626921590000|2021-07-22 02:39:50|6388|6378|6388|6378|6388|6378|6388|6378|0
1626921610000|2021-07-22 02:40:10|6388.1|6378.1|6389.1|6379.1|6390.7|6379.1|6388.1|6375.7|0
1626921620000|2021-07-22 02:40:20|6388.7|6378.7|6388.7|6378.7|6388.7|6378.7|6388.7|6378.7|0
1626921630000|2021-07-22 02:40:30|6389.1|6379.1|6389.1|6379.1|6389.1|6379.1|6389.1|6379.1|0
1626921640000|2021-07-22 02:40:40|6391.5|6376.5|6391.1|6376.1|6391.5|6378.5|6388.1|6375.7|0
1626921650000|2021-07-22 02:40:50|6388.5|6378.5|6391.1|6376.1|6391.1|6378.5|6388.5|6376|0
1626921660000|2021-07-22 02:41:00|6388.7|6378.7|6388.7|6378.7|6388.7|6378.7|6388.2|6378.2|0
1626921670000|2021-07-22 02:41:10|6388.3|6378.3|6388.1|6378.1|6388.7|6378.7|6388.1|6378.1|0
1626921690000|2021-07-22 02:41:30|6388|6378|6387.2|6377.2|6388|6378|6387.2|6377.2|0
1626921700000|2021-07-22 02:41:40|6387.6|6377.6|6387.6|6377.6|6387.6|6377.6|6387.6|6377.6|0
1626921750000|2021-07-22 02:42:30|6388.1|6378.1|6388.1|6378.1|6388.1|6378.1|6388.1|6378.1|0
1626921770000|2021-07-22 02:42:50|6387.6|6377.6|6387.6|6377.6|6387.6|6377.6|6387.6|6377.6|0
1626921790000|2021-07-22 02:43:10|6385.5|6379.5|6387.6|6377.6|6387.6|6379.5|6385.1|6377.6|0
1626921850000|2021-07-22 02:44:10|6385.5|6379.5|6385.5|6379.5|6385.5|6379.5|6385.5|6379.5|0
1626921860000|2021-07-22 02:44:20|6387.6|6377.6|6387.7|6377.7|6388.1|6378.1|6387.6|6377.6|0
1626921870000|2021-07-22 02:44:30|6387.6|6377.6|6385.8|6375.8|6387.6|6379.1|6385.1|6375.3|0
1626921900000|2021-07-22 02:45:00|6385.3|6375.3|6385.3|6375.3|6385.3|6375.3|6385.3|6375.3|0
1626921930000|2021-07-22 02:45:30|6384.9|6374.9|6381.7|6375.7|6384.9|6375.7|6381.7|6374.2|0
1626921940000|2021-07-22 02:45:40|6382.5|6376.5|6382.5|6376.5|6382.5|6376.5|6382.5|6376.5|0
1626921950000|2021-07-22 02:45:50|6382.9|6376.9|6386.5|6376.5|6387.7|6376.9|6382.9|6372.7|0
1626921960000|2021-07-22 02:46:00|6386.9|6376.9|6386.9|6376.9|6386.9|6376.9|6386.5|6376.5|0
1626921970000|2021-07-22 02:46:10|6386.5|6376.5|6386.5|6376.5|6386.9|6376.9|6385.7|6375.7|0
1626921980000|2021-07-22 02:46:20|6387.7|6372.7|6387.7|6372.7|6387.7|6372.7|6387.7|6372.7|0
1626921990000|2021-07-22 02:46:30|6384.7|6374.7|6385.2|6375.2|6385.2|6375.2|6384.7|6374.7|0
1626922000000|2021-07-22 02:46:40|6384.9|6374.9|6386.9|6376.9|6388.1|6376.9|6384.9|6373.1|1
1626922010000|2021-07-22 02:46:50|6386.5|6376.5|6386.9|6376.9|6386.9|6376.9|6386.5|6376.5|0
1626922020000|2021-07-22 02:47:00|6387|6377|6387.4|6377.4|6387.9|6379.9|6385.5|6377|0
1626922040000|2021-07-22 02:47:20|6387|6377|6385.9|6379.9|6387|6379.9|6385.5|6377|0
1626922050000|2021-07-22 02:47:30|6388.1|6378.1|6390.7|6375.7|6390.7|6378.1|6388.1|6375.6|0
1626922070000|2021-07-22 02:47:50|6389.9|6383.9|6391.4|6385.4|6391.4|6385.4|6389.9|6383.9|1
1626922080000|2021-07-22 02:48:00|6391.5|6385.5|6391.9|6385.9|6391.9|6385.9|6391.4|6385.4|0
1626922090000|2021-07-22 02:48:10|6393.5|6387.5|6391.9|6385.9|6393.9|6387.9|6391.9|6385.9|10
1626922100000|2021-07-22 02:48:20|6392|6386|6391.9|6385.9|6393.8|6386.4|6391.5|6382.6|0
1626922110000|2021-07-22 02:48:30|6391.5|6385.5|6393.8|6383.8|6393.8|6386.4|6391.5|6383.8|0
1626922120000|2021-07-22 02:48:40|6391.9|6385.9|6393.8|6383.8|6393.8|6386.3|6391.9|6383.8|0
1626922130000|2021-07-22 02:48:50|6392.4|6386.4|6391.9|6385.9|6392.4|6386.4|6391.9|6385.9|0
1626922160000|2021-07-22 02:49:20|6392|6386|6383.6|6377.6|6392|6386|6383.6|6377.6|4
1626922170000|2021-07-22 02:49:30|6383.2|6377.2|6383.2|6377.2|6383.2|6377.2|6383.2|6377.2|1
1626922180000|2021-07-22 02:49:40|6383.6|6377.6|6383.6|6377.6|6383.6|6377.6|6383.6|6377.6|0
1626922210000|2021-07-22 02:50:10|6383.7|6377.7|6385.1|6379.1|6385.1|6379.1|6383.7|6377.7|0
1626922220000|2021-07-22 02:50:20|6384.6|6378.6|6385.6|6379.6|6385.6|6379.6|6384.5|6378.5|1
1626922230000|2021-07-22 02:50:30|6385.5|6379.5|6381.4|6375.4|6385.5|6379.5|6381.4|6375.4|4
1626922240000|2021-07-22 02:50:40|6383.1|6377.1|6384.4|6378.4|6384.5|6378.5|6383.1|6377.1|1
1626922250000|2021-07-22 02:50:50|6383.9|6377.9|6384.4|6378.4|6384.4|6378.4|6383.9|6377.9|0
1626922260000|2021-07-22 02:51:00|6384|6378|6381.9|6375.9|6384.4|6378.4|6381.9|6375.9|1
1626922270000|2021-07-22 02:51:10|6382.3|6376.3|6382.3|6376.3|6382.3|6376.3|6382.3|6376.3|0
1626922280000|2021-07-22 02:51:20|6381.9|6375.9|6383.2|6377.2|6383.2|6377.2|6381.8|6375.8|0
1626922290000|2021-07-22 02:51:30|6382.8|6376.8|6384.2|6378.2|6384.2|6378.2|6382.8|6376.8|0
1626922300000|2021-07-22 02:51:40|6384.6|6378.6|6383.8|6377.8|6384.6|6378.6|6383.8|6377.8|0
1626922310000|2021-07-22 02:51:50|6383.7|6377.7|6382|6376|6383.7|6377.7|6381.9|6375.9|0
1626922320000|2021-07-22 02:52:00|6382.8|6376.8|6386.2|6380.2|6386.2|6380.2|6382.8|6376.8|0
1626922330000|2021-07-22 02:52:10|6385.8|6379.8|6389.7|6383.7|6389.7|6383.7|6385.8|6379.8|1
1626922340000|2021-07-22 02:52:20|6389.6|6383.6|6388.5|6382.5|6389.6|6383.6|6387.6|6381.6|0
1626922350000|2021-07-22 02:52:30|6388|6382|6384.8|6378.8|6388|6382|6384.8|6378.8|0
1626922360000|2021-07-22 02:52:40|6384.3|6378.3|6385.2|6379.2|6385.3|6379.3|6384.3|6378.3|0
1626922370000|2021-07-22 02:52:50|6385.1|6379.1|6382.8|6376.8|6385.1|6379.1|6381.8|6375.8|1
1626922380000|2021-07-22 02:53:00|6383.2|6377.2|6383.2|6377.2|6383.2|6377.2|6383.2|6377.2|0
1626922390000|2021-07-22 02:53:10|6383.3|6377.3|6384.2|6378.2|6384.2|6378.2|6383.3|6377.3|0
1626922400000|2021-07-22 02:53:20|6385.1|6379.1|6386.2|6380.2|6386.2|6380.2|6385.1|6379.1|1
1626922410000|2021-07-22 02:53:30|6385.7|6379.7|6389|6383|6389.4|6383.4|6385.7|6379.7|0
1626922420000|2021-07-22 02:53:40|6388.6|6382.6|6387.5|6381.5|6389|6383|6387.5|6381.5|0
1626922430000|2021-07-22 02:53:50|6387.1|6381.1|6385.3|6379.3|6387.1|6381.1|6385.3|6379.3|0
1626922440000|2021-07-22 02:54:00|6384.2|6378.2|6385.5|6379.5|6385.5|6379.5|6383.3|6377.3|1
1626922450000|2021-07-22 02:54:10|6385.6|6379.6|6387.6|6381.6|6387.6|6381.6|6385.6|6379.6|2
1626922460000|2021-07-22 02:54:20|6387.5|6381.5|6387.1|6381.1|6387.5|6381.5|6387.1|6381.1|0
1626922470000|2021-07-22 02:54:30|6387.2|6381.2|6387.6|6381.6|6387.6|6381.6|6387.2|6381.2|1
1626922480000|2021-07-22 02:54:40|6387.7|6381.7|6389.5|6383.5|6389.5|6383.5|6387.7|6381.7|0
1626922490000|2021-07-22 02:54:50|6390|6384|6390.6|6384.6|6390.6|6384.6|6390|6384|1
1626922500000|2021-07-22 02:55:00|6390.2|6384.2|6389.7|6383.7|6390.2|6384.2|6389.7|6383.7|0
1626922510000|2021-07-22 02:55:10|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|0
1626922520000|2021-07-22 02:55:20|6390|6384|6388|6382|6390|6384|6388|6382|1
1626922530000|2021-07-22 02:55:30|6388.1|6382.1|6388.5|6382.5|6388.5|6382.5|6388.1|6382.1|0
1626922540000|2021-07-22 02:55:40|6388.6|6382.6|6389|6383|6389|6383|6388.6|6382.6|0
1626922550000|2021-07-22 02:55:50|6389.4|6383.4|6390.6|6384.6|6390.6|6384.6|6389.4|6383.4|0
1626922560000|2021-07-22 02:56:00|6391|6385|6393.5|6387.5|6393.5|6387.5|6390.8|6384.8|3
1626922570000|2021-07-22 02:56:10|6393.9|6387.9|6394.1|6388.1|6394.1|6388.1|6393.9|6387.9|0
1626922580000|2021-07-22 02:56:20|6395.6|6385.6|6395.6|6385.6|6395.6|6387.5|6393.5|6385.6|0
1626922600000|2021-07-22 02:56:40|6393.1|6387.1|6393.1|6387.1|6393.1|6387.1|6393.1|6387.1|0
1626922610000|2021-07-22 02:56:50|6393|6387|6392.7|6386.7|6393|6387|6392.2|6386.2|0
1626922620000|2021-07-22 02:57:00|6392.2|6386.2|6392.2|6386.2|6393.1|6387.1|6391.7|6385.7|0
1626922630000|2021-07-22 02:57:10|6391.7|6385.7|6390.8|6384.8|6391.7|6385.7|6390.8|6384.8|0
1626922640000|2021-07-22 02:57:20|6390.7|6384.7|6390.3|6384.3|6390.8|6384.8|6390.3|6384.3|0
1626922650000|2021-07-22 02:57:30|6391.2|6385.2|6392.7|6386.7|6392.7|6386.7|6391.2|6385.2|0
1626922660000|2021-07-22 02:57:40|6392.2|6386.2|6391.6|6385.6|6392.2|6386.2|6390.2|6384.2|0
1626922680000|2021-07-22 02:58:00|6392.1|6386.1|6392.1|6386.1|6392.1|6386.1|6392.1|6386.1|0
1626922690000|2021-07-22 02:58:10|6392.7|6386.7|6394.1|6388.1|6394.1|6388.1|6392.2|6386.2|0
1626922700000|2021-07-22 02:58:20|6393.2|6387.2|6393.6|6387.6|6393.6|6387.6|6393.2|6387.2|0
1626922710000|2021-07-22 02:58:30|6393.7|6387.7|6393.7|6387.7|6394.1|6388.1|6393.7|6387.7|0
1626922720000|2021-07-22 02:58:40|6393.6|6387.6|6392.7|6386.7|6393.6|6387.6|6392.7|6386.7|0
1626922730000|2021-07-22 02:58:50|6393.1|6387.1|6393.1|6387.1|6393.1|6387.1|6392.2|6386.2|0
1626922740000|2021-07-22 02:59:00|6392.6|6386.6|6393|6387|6393|6387|6392.6|6386.6|1
1626922750000|2021-07-22 02:59:10|6392.6|6386.6|6391.7|6385.7|6392.6|6386.6|6391.7|6385.7|0
1626922760000|2021-07-22 02:59:20|6391.2|6385.2|6389.1|6383.1|6391.2|6385.2|6389.1|6383.1|0
1626922770000|2021-07-22 02:59:30|6388.7|6382.7|6388.7|6382.7|6388.7|6382.7|6388.7|6382.7|0
1626922800000|2021-07-22 03:00:00|6389.1|6383.1|6388.1|6382.1|6389.1|6383.1|6387.7|6381.7|0
1626922810000|2021-07-22 03:00:10|6388|6382|6386.7|6380.7|6388|6382|6385.8|6379.8|0
1626922820000|2021-07-22 03:00:20|6386.2|6380.2|6385.5|6379.5|6386.2|6380.2|6385.1|6379.1|5
1626922830000|2021-07-22 03:00:30|6384.9|6378.9|6384.9|6378.9|6384.9|6378.9|6384.9|6378.9|0
1626922840000|2021-07-22 03:00:40|6384.5|6378.5|6384|6378|6384.5|6378.5|6384|6378|0
1626922850000|2021-07-22 03:00:50|6384.5|6378.5|6385.4|6379.4|6385.9|6379.9|6384.4|6378.4|0
1626922860000|2021-07-22 03:01:00|6387|6381|6385.1|6379.1|6388.4|6381|6385.1|6377.6|0
1626922870000|2021-07-22 03:01:10|6387.2|6377.2|6387.2|6377.2|6387.2|6377.2|6387.2|6377.2|0
1626922880000|2021-07-22 03:01:20|6386.7|6376.7|6386.7|6376.7|6386.7|6376.7|6386.7|6376.7|0
1626922890000|2021-07-22 03:01:30|6386.6|6376.6|6386.2|6376.2|6386.6|6376.6|6386.2|6376.2|0
1626922900000|2021-07-22 03:01:40|6385.7|6375.7|6386.7|6376.7|6386.7|6376.7|6385.7|6375.7|0
1626922920000|2021-07-22 03:02:00|6386.6|6376.6|6386.7|6380.7|6389.2|6380.7|6386.1|6376.2|0
1626922930000|2021-07-22 03:02:10|6387.5|6381.5|6389.6|6379.6|6390|6382.1|6387.5|6379.6|0
1626922940000|2021-07-22 03:02:20|6387.5|6381.5|6387.5|6381.5|6387.5|6381.5|6387.5|6381.5|0
1626922950000|2021-07-22 03:02:30|6387.1|6381.1|6387|6381|6389.6|6381.7|6387|6379.2|0
1626922960000|2021-07-22 03:02:40|6387.1|6381.1|6389.1|6383.1|6389.1|6383.1|6387.1|6381.1|1
1626922970000|2021-07-22 03:02:50|6388.7|6382.7|6389.1|6383.1|6389.1|6383.1|6388.7|6382.7|0
1626922980000|2021-07-22 03:03:00|6388.9|6382.9|6387.7|6381.7|6388.9|6382.9|6387.7|6381.7|0
1626922990000|2021-07-22 03:03:10|6388.2|6382.2|6388.7|6382.7|6388.7|6382.7|6388.2|6382.2|0
1626923000000|2021-07-22 03:03:20|6388.6|6382.6|6387.7|6377.7|6388.6|6382.6|6386.2|6377.7|0
1626923010000|2021-07-22 03:03:30|6388.2|6378.2|6388.5|6382.5|6388.5|6382.5|6388.2|6378.2|0
1626923020000|2021-07-22 03:03:40|6387.7|6381.7|6387.7|6381.7|6387.7|6381.7|6387.7|6381.7|0
1626923030000|2021-07-22 03:03:50|6389|6383|6389|6383|6389|6383|6389|6383|0
1626923040000|2021-07-22 03:04:00|6388.1|6382.1|6387.2|6381.2|6388.1|6382.1|6387.2|6381.2|0
1626923050000|2021-07-22 03:04:10|6387.6|6381.6|6387.7|6377.7|6389.6|6381.6|6387.6|6377.7|0
1626923060000|2021-07-22 03:04:20|6389.1|6379.1|6389.1|6379.1|6389.1|6379.1|6388.7|6378.7|0
1626923070000|2021-07-22 03:04:30|6387.3|6381.3|6388.1|6382.1|6388.6|6382.6|6387.1|6381.1|0
1626923080000|2021-07-22 03:04:40|6389.5|6383.5|6389.6|6383.6|6389.6|6383.6|6389.5|6383.5|0
1626923090000|2021-07-22 03:04:50|6389.1|6383.1|6389|6383|6389.1|6383.1|6389|6383|0
1626923100000|2021-07-22 03:05:00|6388.9|6382.9|6389.1|6379.1|6389.1|6382.9|6388.9|6379.1|0
1626923110000|2021-07-22 03:05:10|6388.2|6378.2|6388.6|6378.6|6389.1|6379.1|6388.2|6378.2|0
1626923120000|2021-07-22 03:05:20|6388.2|6378.2|6389.1|6383.1|6390.6|6383.1|6388.2|6378.2|0
1626923160000|2021-07-22 03:06:00|6388.6|6382.6|6392.1|6382.1|6392.1|6384.6|6388.6|6382.1|0
1626923170000|2021-07-22 03:06:10|6392.7|6382.7|6389.7|6379.7|6394|6386.1|6387.2|6379.7|1
1626923180000|2021-07-22 03:06:20|6388.1|6382.1|6390.1|6380.1|6390.1|6382.1|6387.6|6380.1|0
1626923190000|2021-07-22 03:06:30|6389.6|6379.6|6389.1|6379.1|6389.6|6379.6|6389.1|6379.1|0
1626923200000|2021-07-22 03:06:40|6389.4|6379.4|6390.1|6380.1|6390.1|6380.1|6389.4|6379.4|0
1626923210000|2021-07-22 03:06:50|6388.6|6382.6|6391.7|6381.7|6392.2|6383.6|6388.6|6380.6|0
1626923220000|2021-07-22 03:07:00|6390.2|6384.2|6392.7|6382.7|6395.6|6385.6|6390.2|6382.1|0
1626923230000|2021-07-22 03:07:10|6392.6|6382.6|6390.1|6380.1|6393.1|6383.1|6388.7|6378.7|0
1626923240000|2021-07-22 03:07:20|6388.6|6382.6|6391.3|6381.3|6391.7|6383.6|6388.6|6381.1|0
1626923250000|2021-07-22 03:07:30|6391.7|6381.7|6391.7|6381.7|6391.7|6381.7|6391.7|6381.7|0
1626923260000|2021-07-22 03:07:40|6388.4|6382.4|6389.8|6383.8|6391.3|6383.8|6388.4|6381.3|0
1626923270000|2021-07-22 03:07:50|6393.4|6383.4|6393.3|6383.3|6394.3|6384.3|6393.3|6383.3|0
1626923280000|2021-07-22 03:08:00|6391.2|6385.2|6389.8|6383.8|6392.3|6385.3|6389.8|6382.3|0
1626923290000|2021-07-22 03:08:10|6389.3|6383.3|6388.4|6382.4|6389.3|6383.3|6388.4|6382.4|0
1626923300000|2021-07-22 03:08:20|6388|6382|6388.7|6382.7|6388.7|6382.7|6386.4|6380.4|0
1626923310000|2021-07-22 03:08:30|6388.3|6382.3|6391.1|6385.1|6391.1|6385.1|6388.3|6382.3|0
1626923320000|2021-07-22 03:08:40|6390.7|6384.7|6389.7|6383.7|6390.7|6384.7|6389.4|6383.4|0
1626923330000|2021-07-22 03:08:50|6390.2|6384.2|6390.2|6384.2|6390.2|6384.2|6390.2|6384.2|0
1626923340000|2021-07-22 03:09:00|6389.8|6383.8|6389.4|6383.4|6390.1|6384.1|6388.3|6382.3|0
1626923350000|2021-07-22 03:09:10|6390.6|6384.6|6390.6|6384.6|6390.6|6384.6|6390.6|6384.6|0
1626923360000|2021-07-22 03:09:20|6390.1|6384.1|6389.7|6383.7|6390.1|6384.1|6389.7|6383.7|0
1626923370000|2021-07-22 03:09:30|6390.1|6384.1|6389.3|6379.3|6390.1|6384.1|6387.4|6379.3|0
1626923380000|2021-07-22 03:09:40|6387.6|6381.6|6390.1|6384.1|6390.1|6384.1|6387.6|6381.6|0
1626923400000|2021-07-22 03:10:00|6389.7|6383.7|6389.2|6383.2|6389.7|6383.7|6389.2|6383.2|0
1626923410000|2021-07-22 03:10:10|6389.3|6383.3|6389.7|6383.7|6389.7|6383.7|6389.3|6383.3|0
1626923420000|2021-07-22 03:10:20|6389.2|6383.2|6391.1|6385.1|6391.1|6385.1|6389.2|6383.2|0
1626923430000|2021-07-22 03:10:30|6390.6|6384.6|6390.6|6384.6|6390.6|6384.6|6390.6|6384.6|0
1626923440000|2021-07-22 03:10:40|6390.2|6384.2|6388.2|6382.2|6390.2|6384.2|6388.2|6382.2|0
1626923450000|2021-07-22 03:10:50|6387.7|6381.7|6391.8|6381.8|6391.8|6384.5|6387.7|6381.7|1
1626923460000|2021-07-22 03:11:00|6390.5|6380.5|6391|6381|6391|6383|6388.8|6380.5|0
1626923470000|2021-07-22 03:11:10|6391.4|6381.4|6392.4|6382.4|6392.4|6383.9|6389.5|6381.4|0
1626923480000|2021-07-22 03:11:20|6390.5|6384.5|6391.5|6385.5|6391.9|6385.9|6390.5|6384.5|0
1626923490000|2021-07-22 03:11:30|6391|6385|6390.6|6384.6|6391|6385|6390.6|6384.6|0
1626923510000|2021-07-22 03:11:50|6389.7|6383.7|6389.6|6383.6|6390.1|6384.1|6389.6|6383.6|0
1626923520000|2021-07-22 03:12:00|6389.5|6383.5|6387.6|6381.6|6389.5|6383.5|6387.6|6381.6|0
1626923530000|2021-07-22 03:12:10|6388|6382|6388.5|6382.5|6388.5|6382.5|6388|6382|0
1626923540000|2021-07-22 03:12:20|6388|6382|6389.1|6383.1|6389.1|6383.1|6388|6382|0
1626923550000|2021-07-22 03:12:30|6390|6384|6389|6383|6390|6384|6389|6383|0
1626923560000|2021-07-22 03:12:40|6389.5|6383.5|6389|6383|6389.5|6383.5|6389|6383|0
1626923570000|2021-07-22 03:12:50|6389.9|6383.9|6389.6|6383.6|6390|6384|6388.6|6382.6|0
1626923580000|2021-07-22 03:13:00|6389.5|6383.5|6384.9|6378.9|6389.5|6383.5|6384.9|6378.9|0
1626923590000|2021-07-22 03:13:10|6384.4|6378.4|6384.4|6378.4|6384.4|6378.4|6384.4|6378.4|0
1626923600000|2021-07-22 03:13:20|6384.9|6378.9|6384.9|6378.9|6384.9|6378.9|6384.9|6378.9|0
1626923610000|2021-07-22 03:13:30|6387.9|6377.9|6387.9|6377.9|6387.9|6377.9|6387.9|6377.9|0
1626923620000|2021-07-22 03:13:40|6388.3|6378.3|6389.2|6379.2|6389.2|6379.2|6388.3|6378.3|0
1626923630000|2021-07-22 03:13:50|6389.1|6379.1|6389.6|6379.6|6389.6|6379.6|6389.1|6379.1|0
1626923640000|2021-07-22 03:14:00|6389.2|6379.2|6388.3|6378.3|6389.2|6379.2|6388.3|6378.3|0
1626923650000|2021-07-22 03:14:10|6386.2|6380.2|6387.8|6377.8|6387.8|6380.2|6383.9|6376.4|0
1626923660000|2021-07-22 03:14:20|6387.4|6377.4|6387.8|6377.8|6387.8|6377.8|6387.4|6377.4|0
1626923670000|2021-07-22 03:14:30|6390.8|6375.8|6387.3|6377.3|6391.2|6379.2|6387.3|6375.8|0
1626923680000|2021-07-22 03:14:40|6387.4|6377.4|6387.3|6377.3|6387.8|6377.8|6387.3|6377.3|0
1626923690000|2021-07-22 03:14:50|6387.8|6377.8|6387.8|6377.8|6387.8|6377.8|6387.8|6377.8|0
1626923700000|2021-07-22 03:15:00|6384.4|6378.4|6384.4|6378.4|6384.4|6378.4|6384.4|6378.4|0
1626923710000|2021-07-22 03:15:10|6385.8|6375.8|6385.8|6375.8|6385.8|6375.8|6385.8|6375.8|0
1626923720000|2021-07-22 03:15:20|6386.2|6376.2|6385.8|6375.8|6390.1|6377|6385.8|6374.2|0
1626923730000|2021-07-22 03:15:30|6386.2|6376.2|6386.2|6376.2|6386.2|6376.2|6386.2|6376.2|0
1626923750000|2021-07-22 03:15:50|6386.1|6376.1|6386.2|6376.2|6386.2|6376.2|6385.3|6375.3|0
1626923760000|2021-07-22 03:16:00|6386.1|6376.1|6383.2|6377.2|6386.1|6377.2|6383.2|6375.3|0
1626923770000|2021-07-22 03:16:10|6385.3|6375.3|6385.3|6375.3|6385.8|6375.8|6385.3|6375.3|0
1626923780000|2021-07-22 03:16:20|6383.2|6377.2|6382.1|6376.1|6385.3|6377.5|6382.1|6374.3|1
1626923790000|2021-07-22 03:16:30|6382.5|6376.5|6382.5|6376.5|6382.5|6376.5|6382.5|6376.5|0
1626923800000|2021-07-22 03:16:40|6382.1|6376.1|6379|6373|6382.5|6376.5|6379|6373|1
1626923810000|2021-07-22 03:16:50|6378.5|6372.5|6378.8|6372.8|6379|6373|6378.4|6372.4|2
1626923820000|2021-07-22 03:17:00|6378.9|6372.9|6378.8|6372.8|6379.4|6373.4|6378.4|6372.4|1
1626923830000|2021-07-22 03:17:10|6378.4|6372.4|6378.4|6372.4|6378.8|6372.8|6378.4|6372.4|0
1626923850000|2021-07-22 03:17:30|6378.8|6372.8|6380|6374|6380.9|6374.9|6378.8|6372.8|0
1626923860000|2021-07-22 03:17:40|6380.4|6374.4|6379.9|6373.9|6380.4|6374.4|6379.9|6373.9|0
1626923870000|2021-07-22 03:17:50|6380|6374|6381.4|6375.4|6381.4|6375.4|6380|6374|0
1626923880000|2021-07-22 03:18:00|6380.9|6374.9|6379.9|6373.9|6380.9|6374.9|6379.9|6373.9|0
1626923890000|2021-07-22 03:18:10|6379.8|6373.8|6380.4|6374.4|6380.4|6374.4|6379.3|6373.3|0
1626923900000|2021-07-22 03:18:20|6380.8|6374.8|6380.9|6374.9|6380.9|6374.9|6380.8|6374.8|0
1626923910000|2021-07-22 03:18:30|6380.8|6374.8|6379.8|6373.8|6380.8|6374.8|6379.8|6373.8|0
1626923920000|2021-07-22 03:18:40|6379.9|6373.9|6379.9|6373.9|6379.9|6373.9|6379.9|6373.9|0
1626923930000|2021-07-22 03:18:50|6380.4|6374.4|6382.3|6376.3|6383.2|6377.2|6380.4|6374.4|0
1626923940000|2021-07-22 03:19:00|6381.9|6375.9|6379.9|6373.9|6381.9|6375.9|6379.9|6373.9|0
1626923950000|2021-07-22 03:19:10|6379.8|6373.8|6379.3|6373.3|6379.8|6373.8|6378.9|6372.9|0
1626923970000|2021-07-22 03:19:30|6378.9|6372.9|6378.9|6372.9|6379.4|6373.4|6378.9|6372.9|0
1626923980000|2021-07-22 03:19:40|6378.4|6372.4|6378.4|6372.4|6378.4|6372.4|6378.4|6372.4|0
1626923990000|2021-07-22 03:19:50|6378.9|6372.9|6378.9|6372.9|6378.9|6372.9|6378.9|6372.9|0
1626924010000|2021-07-22 03:20:10|6379.3|6373.3|6380.9|6374.9|6380.9|6374.9|6379.3|6373.3|1
1626924020000|2021-07-22 03:20:20|6381.8|6375.8|6382.2|6376.2|6382.2|6376.2|6381.8|6375.8|0
1626924030000|2021-07-22 03:20:30|6382.3|6376.3|6382.9|6376.9|6385.4|6377.4|6382.3|6374.5|0
1626924040000|2021-07-22 03:20:40|6382.4|6376.4|6381.6|6375.6|6384.5|6377.3|6381.6|6374.5|0
1626924050000|2021-07-22 03:20:50|6381.9|6375.9|6382.9|6376.9|6383.4|6377.4|6381.4|6375.4|0
1626924060000|2021-07-22 03:21:00|6382.4|6376.4|6382.8|6376.8|6382.8|6376.8|6381.4|6375.4|0
1626924070000|2021-07-22 03:21:10|6381.9|6375.9|6381.9|6375.9|6381.9|6375.9|6381.9|6375.9|0
1626924080000|2021-07-22 03:21:20|6381.5|6375.5|6381|6375|6381.5|6375.5|6381|6375|0
1626924090000|2021-07-22 03:21:30|6380.9|6374.9|6380.9|6374.9|6380.9|6374.9|6380.4|6374.4|0
1626924100000|2021-07-22 03:21:40|6380.4|6374.4|6379.3|6373.3|6380.4|6374.4|6378.9|6372.9|0
1626924120000|2021-07-22 03:22:00|6379.4|6373.4|6379.3|6373.3|6379.4|6373.4|6379.3|6373.3|0
1626924130000|2021-07-22 03:22:10|6379.8|6373.8|6379.7|6373.7|6379.8|6373.8|6379.7|6373.7|0
1626924140000|2021-07-22 03:22:20|6379.3|6373.3|6378.9|6372.9|6379.3|6373.3|6378.9|6372.9|0
1626924150000|2021-07-22 03:22:30|6378.4|6372.4|6378.4|6372.4|6378.4|6372.4|6378.4|6372.4|0
1626924160000|2021-07-22 03:22:40|6380.3|6374.3|6380.9|6374.9|6380.9|6374.9|6380.3|6374.3|0
1626924180000|2021-07-22 03:23:00|6379.9|6373.9|6379.9|6373.9|6379.9|6373.9|6379.9|6373.9|0
1626924190000|2021-07-22 03:23:10|6380|6374|6379.4|6373.4|6380.8|6374.8|6379.4|6373.4|0
1626924200000|2021-07-22 03:23:20|6379.3|6373.3|6380.3|6374.3|6380.7|6374.7|6379.3|6373.3|0
1626924220000|2021-07-22 03:23:40|6380.4|6374.4|6380.4|6374.4|6380.4|6374.4|6380.4|6374.4|0
1626924230000|2021-07-22 03:23:50|6381.2|6375.2|6381.3|6375.3|6381.3|6375.3|6381.2|6375.2|0
1626924250000|2021-07-22 03:24:10|6382.3|6376.3|6381.8|6375.8|6382.3|6376.3|6381.8|6375.8|0
1626924260000|2021-07-22 03:24:20|6382.2|6376.2|6383.3|6377.3|6384.4|6378.4|6381.8|6375.8|1
1626924280000|2021-07-22 03:24:40|6382.8|6376.8|6382.8|6376.8|6382.8|6376.8|6382.8|6376.8|0
1626924290000|2021-07-22 03:24:50|6382.3|6376.3|6382.9|6372.9|6382.9|6376.8|6382.3|6372.9|0
1626924300000|2021-07-22 03:25:00|6383.8|6373.8|6383.8|6373.8|6383.8|6375.4|6381.4|6373.3|0
1626924340000|2021-07-22 03:25:40|6381.8|6375.8|6382.8|6376.8|6382.8|6376.8|6381.8|6375.8|0
1626924360000|2021-07-22 03:26:00|6382.3|6376.3|6382.3|6376.3|6382.3|6376.3|6382.3|6376.3|0
1626924370000|2021-07-22 03:26:10|6381.9|6375.9|6383.8|6373.8|6383.8|6375.9|6381.9|6373.8|0
1626924380000|2021-07-22 03:26:20|6381.8|6375.8|6383.8|6373.8|6383.8|6375.8|6381.8|6373.8|0
1626924390000|2021-07-22 03:26:30|6381.8|6375.8|6382.8|6376.8|6383.8|6377.3|6381.8|6373.8|0
1626924400000|2021-07-22 03:26:40|6383.3|6377.3|6383.3|6377.3|6383.7|6377.7|6382.8|6376.8|0
1626924410000|2021-07-22 03:26:50|6382.4|6376.4|6383.3|6377.3|6383.8|6377.8|6382.4|6376.4|0
1626924420000|2021-07-22 03:27:00|6382.8|6376.8|6383.5|6377.5|6383.7|6377.7|6382.8|6376.8|0
1626924430000|2021-07-22 03:27:10|6383.4|6377.4|6385.3|6379.3|6385.3|6379.3|6382.9|6376.9|0
1626924440000|2021-07-22 03:27:20|6385.8|6379.8|6385.3|6379.3|6385.8|6379.8|6385.3|6379.3|0
1626924450000|2021-07-22 03:27:30|6384.4|6378.4|6383.3|6377.3|6384.4|6378.4|6383.3|6377.3|0
1626924460000|2021-07-22 03:27:40|6382.8|6376.8|6381.9|6375.9|6382.8|6376.8|6381.9|6375.9|0
1626924470000|2021-07-22 03:27:50|6382.3|6376.3|6382.3|6376.3|6382.8|6376.8|6381.9|6375.9|0
1626924480000|2021-07-22 03:28:00|6381.9|6375.9|6382.9|6372.9|6382.9|6375.9|6381.9|6371.9|0
1626924490000|2021-07-22 03:28:10|6381.9|6371.9|6381.9|6371.9|6381.9|6371.9|6381.9|6371.9|0
1626924500000|2021-07-22 03:28:20|6382.4|6372.4|6382.4|6372.4|6382.4|6372.4|6381.9|6371.9|0
1626924510000|2021-07-22 03:28:30|6382.8|6372.8|6382.9|6372.9|6382.9|6372.9|6382.8|6372.8|0
1626924520000|2021-07-22 03:28:40|6383.3|6373.3|6382.9|6372.9|6383.3|6373.3|6382.9|6372.9|0
1626924540000|2021-07-22 03:29:00|6383.3|6373.3|6382.9|6372.9|6383.3|6374.8|6380.8|6372.9|0
1626924560000|2021-07-22 03:29:20|6384.2|6374.2|6381.8|6375.8|6384.2|6375.8|6381.8|6374.2|0
1626924570000|2021-07-22 03:29:30|6382.3|6376.3|6382.8|6376.8|6382.8|6376.8|6381.9|6375.9|0
1626924580000|2021-07-22 03:29:40|6381.9|6375.9|6381.8|6375.8|6381.9|6375.9|6381.8|6375.8|0
1626924590000|2021-07-22 03:29:50|6382.3|6376.3|6381.4|6375.4|6382.3|6376.3|6381.4|6375.4|0
1626924600000|2021-07-22 03:30:00|6381.8|6375.8|6379|6373|6381.8|6375.8|6379|6373|10
1626924610000|2021-07-22 03:30:10|6379.8|6373.8|6379.8|6373.8|6379.8|6373.8|6379.8|6373.8|0
1626924620000|2021-07-22 03:30:20|6380|6374|6380.8|6374.8|6380.8|6374.8|6380|6374|0
1626924630000|2021-07-22 03:30:30|6381.3|6375.3|6383.8|6377.8|6384.7|6378.7|6380.7|6374.7|4
1626924640000|2021-07-22 03:30:40|6383.9|6377.9|6383.8|6377.8|6383.9|6377.9|6383.8|6377.8|1
1626924650000|2021-07-22 03:30:50|6383.3|6377.3|6382.8|6376.8|6383.3|6377.3|6382.8|6376.8|0
1626924660000|2021-07-22 03:31:00|6382.3|6376.3|6382.3|6376.3|6382.3|6376.3|6382.3|6376.3|0
1626924670000|2021-07-22 03:31:10|6381.8|6375.8|6381.8|6375.8|6381.8|6375.8|6381.8|6375.8|0
1626924680000|2021-07-22 03:31:20|6379.3|6373.3|6378.3|6372.3|6379.3|6373.3|6378.3|6372.3|2
1626924690000|2021-07-22 03:31:30|6379.9|6373.9|6381.3|6375.3|6381.3|6375.3|6379.9|6373.9|1
1626924700000|2021-07-22 03:31:40|6380.8|6374.8|6381.3|6375.3|6381.3|6375.3|6380.4|6374.4|1
1626924710000|2021-07-22 03:31:50|6381.2|6375.2|6381.8|6375.8|6381.8|6375.8|6381.2|6375.2|1
1626924720000|2021-07-22 03:32:00|6381.7|6375.7|6381.2|6375.2|6381.7|6375.7|6381.2|6375.2|0
1626924730000|2021-07-22 03:32:10|6381.7|6375.7|6381.7|6375.7|6381.7|6375.7|6380.2|6374.2|0
1626924740000|2021-07-22 03:32:20|6382.7|6376.7|6382.3|6376.3|6383.2|6377.2|6381.8|6375.8|1
1626924750000|2021-07-22 03:32:30|6382.2|6376.2|6381.2|6375.2|6382.2|6376.2|6381.2|6375.2|0
1626924760000|2021-07-22 03:32:40|6380.8|6374.8|6380.8|6374.8|6380.8|6374.8|6380.8|6374.8|0
1626924770000|2021-07-22 03:32:50|6380.7|6374.7|6380.7|6374.7|6380.7|6374.7|6380.7|6374.7|2
1626924780000|2021-07-22 03:33:00|6380.3|6374.3|6379.2|6373.2|6380.3|6374.3|6379.2|6373.2|0
1626924790000|2021-07-22 03:33:10|6379.9|6373.9|6380.3|6374.3|6380.3|6374.3|6379.9|6373.9|1
1626924810000|2021-07-22 03:33:30|6380.7|6374.7|6380.7|6374.7|6380.7|6374.7|6380.7|6374.7|0
1626924820000|2021-07-22 03:33:40|6380.3|6374.3|6379.2|6373.2|6380.3|6374.3|6379.2|6373.2|0
1626924830000|2021-07-22 03:33:50|6378.7|6372.7|6378.7|6372.7|6378.7|6372.7|6378.7|6372.7|0
1626924850000|2021-07-22 03:34:10|6378.2|6372.2|6378.2|6372.2|6378.2|6372.2|6378.2|6372.2|0
1626924860000|2021-07-22 03:34:20|6377.7|6371.7|6378.2|6372.2|6378.3|6372.3|6377.7|6371.7|3
1626924910000|2021-07-22 03:35:10|6377.7|6371.7|6378.1|6372.1|6378.1|6372.1|6377.7|6371.7|4
1626924920000|2021-07-22 03:35:20|6378.2|6372.2|6377.6|6371.6|6378.2|6372.2|6377.6|6371.6|1
1626924940000|2021-07-22 03:35:40|6378|6372|6378.6|6372.6|6378.6|6372.6|6377.6|6371.6|2
1626924950000|2021-07-22 03:35:50|6379|6373|6378.6|6372.6|6379|6373|6378.6|6372.6|0
1626925020000|2021-07-22 03:37:00|6378.2|6372.2|6378.6|6372.6|6378.6|6372.6|6378.2|6372.2|0
1626925040000|2021-07-22 03:37:20|6378.2|6372.2|6378.2|6372.2|6378.2|6372.2|6378.2|6372.2|0
1626925050000|2021-07-22 03:37:30|6378.6|6372.6|6378.6|6372.6|6379.1|6373.1|6378.6|6372.6|0
1626925090000|2021-07-22 03:38:10|6379.1|6373.1|6378.6|6372.6|6379.1|6373.1|6378.6|6372.6|0
1626925100000|2021-07-22 03:38:20|6379.1|6373.1|6379.1|6373.1|6379.1|6373.1|6379.1|6373.1|0
1626925110000|2021-07-22 03:38:30|6378.7|6372.7|6378.1|6372.1|6378.7|6372.7|6378.1|6372.1|1
1626925120000|2021-07-22 03:38:40|6377.6|6371.6|6377.6|6371.6|6377.6|6371.6|6377.6|6371.6|0
1626925130000|2021-07-22 03:38:50|6378.1|6372.1|6378.1|6372.1|6378.1|6372.1|6378.1|6372.1|3
1626925200000|2021-07-22 03:40:00|6378.6|6372.6|6378.6|6372.6|6378.6|6372.6|6378.6|6372.6|0
1626925220000|2021-07-22 03:40:20|6379.6|6373.6|6379.6|6373.6|6379.6|6373.6|6379.6|6373.6|1
1626925320000|2021-07-22 03:42:00|6380.1|6374.1|6380.1|6374.1|6380.1|6374.1|6380.1|6374.1|0
1626925340000|2021-07-22 03:42:20|6380.7|6374.7|6380.7|6374.7|6380.7|6374.7|6380.7|6374.7|1
1626925350000|2021-07-22 03:42:30|6380.3|6374.3|6380.3|6374.3|6380.3|6374.3|6380.3|6374.3|0
1626925360000|2021-07-22 03:42:40|6380.7|6374.7|6380.3|6374.3|6380.7|6374.7|6380.3|6374.3|0
1626925380000|2021-07-22 03:43:00|6379.9|6373.9|6379.8|6373.8|6379.9|6373.9|6379.8|6373.8|0
1626925390000|2021-07-22 03:43:10|6380.2|6374.2|6380.1|6374.1|6380.2|6374.2|6380.1|6374.1|0
1626925400000|2021-07-22 03:43:20|6380.2|6374.2|6380.3|6374.3|6380.3|6374.3|6379.7|6373.7|0
1626925410000|2021-07-22 03:43:30|6379.7|6373.7|6379.7|6373.7|6379.7|6373.7|6379.7|6373.7|2
1626925440000|2021-07-22 03:44:00|6380.1|6374.1|6380.6|6374.6|6380.6|6374.6|6380.1|6374.1|0
1626925450000|2021-07-22 03:44:10|6380.7|6374.7|6379.8|6373.8|6380.7|6374.7|6379.8|6373.8|1
1626925500000|2021-07-22 03:45:00|6379.7|6373.7|6379.7|6373.7|6379.7|6373.7|6379.7|6373.7|0
1626925510000|2021-07-22 03:45:10|6379.3|6373.3|6377.8|6371.8|6379.3|6373.3|6377.8|6371.8|1
1626925520000|2021-07-22 03:45:20|6378.2|6372.2|6378.2|6372.2|6378.2|6372.2|6378.2|6372.2|0
1626925530000|2021-07-22 03:45:30|6378.3|6372.3|6378.3|6372.3|6378.3|6372.3|6378.3|6372.3|0
1626925540000|2021-07-22 03:45:40|6378.7|6372.7|6379.6|6373.6|6379.6|6373.6|6378.7|6372.7|0
1626925570000|2021-07-22 03:46:10|6380|6374|6379.6|6373.6|6380.6|6374.6|6379.6|6373.6|0
1626925650000|2021-07-22 03:47:30|6380|6374|6379.6|6373.6|6380|6374|6379.6|6373.6|0
1626925690000|2021-07-22 03:48:10|6380|6374|6380|6374|6380|6374|6380|6374|0
1626925710000|2021-07-22 03:48:30|6379.6|6373.6|6379.6|6373.6|6379.6|6373.6|6379.6|6373.6|0
1626925770000|2021-07-22 03:49:30|6379.5|6373.5|6379.5|6373.5|6379.5|6373.5|6379.5|6373.5|0
1626925790000|2021-07-22 03:49:50|6379|6373|6379|6373|6379|6373|6379|6373|0
1626925800000|2021-07-22 03:50:00|6378.6|6372.6|6375.6|6369.6|6378.6|6372.6|6375.6|6369.6|0
1626925830000|2021-07-22 03:50:30|6375.7|6369.7|6375.7|6369.7|6375.7|6369.7|6375.7|6369.7|0
1626925860000|2021-07-22 03:51:00|6375.2|6369.2|6375.2|6369.2|6375.2|6369.2|6375.2|6369.2|0
1626925880000|2021-07-22 03:51:20|6374.7|6368.7|6374.7|6368.7|6374.7|6368.7|6374.7|6368.7|0
1626925890000|2021-07-22 03:51:30|6375.5|6369.5|6375.5|6369.5|6375.5|6369.5|6375.5|6369.5|0
1626925900000|2021-07-22 03:51:40|6374.7|6368.7|6374.7|6368.7|6374.7|6368.7|6374.7|6368.7|0
1626925920000|2021-07-22 03:52:00|6374.6|6368.6|6374.6|6368.6|6374.6|6368.6|6374.6|6368.6|0
1626925930000|2021-07-22 03:52:10|6374.5|6368.5|6372.7|6366.7|6374.5|6368.5|6372.7|6366.7|0
1626925940000|2021-07-22 03:52:20|6372.2|6366.2|6372.2|6366.2|6372.2|6366.2|6372.2|6366.2|1
1626925970000|2021-07-22 03:52:50|6371.5|6365.5|6371.5|6365.5|6371.5|6365.5|6371.5|6365.5|0
1626926020000|2021-07-22 03:53:40|6371.1|6365.1|6371.1|6365.1|6371.1|6365.1|6371.1|6365.1|0
1626926030000|2021-07-22 03:53:50|6371.6|6365.6|6372.2|6366.2|6372.2|6366.2|6371.6|6365.6|0
1626926040000|2021-07-22 03:54:00|6372|6366|6372.4|6366.4|6372.4|6366.4|6372|6366|0
1626926050000|2021-07-22 03:54:10|6371.9|6365.9|6372.6|6366.6|6372.7|6366.7|6371.9|6365.9|0
1626926090000|2021-07-22 03:54:50|6371.6|6365.6|6371|6365|6371.6|6365.6|6370.6|6364.6|0
1626926100000|2021-07-22 03:55:00|6371.4|6365.4|6372.2|6366.2|6372.2|6366.2|6371.4|6365.4|0
1626926110000|2021-07-22 03:55:10|6371.8|6365.8|6371.5|6365.5|6371.8|6365.8|6371.1|6365.1|0
1626926120000|2021-07-22 03:55:20|6371.6|6365.6|6372.2|6366.2|6372.2|6366.2|6371.6|6365.6|0
1626926130000|2021-07-22 03:55:30|6372.6|6366.6|6371.5|6365.5|6372.6|6366.6|6371.5|6365.5|1
1626926140000|2021-07-22 03:55:40|6371.1|6365.1|6371.8|6365.8|6371.8|6365.8|6371.1|6365.1|2
1626926150000|2021-07-22 03:55:50|6371.7|6365.7|6371.3|6365.3|6371.7|6365.7|6371.3|6365.3|0
1626926160000|2021-07-22 03:56:00|6371.2|6365.2|6371.8|6365.8|6372.1|6366.1|6371.2|6365.2|0
1626926170000|2021-07-22 03:56:10|6372.3|6366.3|6371.6|6365.6|6372.3|6366.3|6371.6|6365.6|0
1626926180000|2021-07-22 03:56:20|6371.3|6365.3|6371.7|6365.7|6372.2|6366.2|6371.3|6365.3|0
1626926190000|2021-07-22 03:56:30|6372.1|6366.1|6372.3|6366.3|6372.3|6366.3|6371.8|6365.8|0
1626926210000|2021-07-22 03:56:50|6371.4|6365.4|6371.3|6365.3|6371.4|6365.4|6371.3|6365.3|0
1626926220000|2021-07-22 03:57:00|6371.8|6365.8|6372.3|6366.3|6372.3|6366.3|6371.8|6365.8|0
1626926230000|2021-07-22 03:57:10|6371.8|6365.8|6371.8|6365.8|6372.3|6366.3|6371.8|6365.8|0
1626926240000|2021-07-22 03:57:20|6372.3|6366.3|6372.3|6366.3|6372.3|6366.3|6372.3|6366.3|0
1626926250000|2021-07-22 03:57:30|6371.8|6365.8|6371.8|6365.8|6371.8|6365.8|6371.8|6365.8|0
1626926260000|2021-07-22 03:57:40|6371.3|6365.3|6372.8|6366.8|6372.8|6366.8|6371.3|6365.3|0
1626926270000|2021-07-22 03:57:50|6372.3|6366.3|6371.8|6365.8|6372.3|6366.3|6371.8|6365.8|0
1626926300000|2021-07-22 03:58:20|6372.3|6366.3|6371.8|6365.8|6372.3|6366.3|6371.8|6365.8|0
1626926330000|2021-07-22 03:58:50|6372.2|6366.2|6372.3|6366.3|6372.3|6366.3|6372.2|6366.2|0
1626926360000|2021-07-22 03:59:20|6370.8|6364.8|6372.3|6366.3|6372.3|6366.3|6370.8|6364.8|0
1626926370000|2021-07-22 03:59:30|6371.2|6365.2|6371.6|6365.6|6371.6|6365.6|6371.2|6365.2|0
1626926420000|2021-07-22 04:00:20|6371.7|6365.7|6372.2|6366.2|6372.2|6366.2|6371.7|6365.7|0
1626926430000|2021-07-22 04:00:30|6371.2|6365.2|6371.2|6365.2|6371.2|6365.2|6371.2|6365.2|0
1626926440000|2021-07-22 04:00:40|6371.6|6365.6|6371.2|6365.2|6371.6|6365.6|6371.2|6365.2|0
1626926450000|2021-07-22 04:00:50|6371.3|6365.3|6371.3|6365.3|6371.3|6365.3|6371.3|6365.3|0
1626926460000|2021-07-22 04:01:00|6371.2|6365.2|6371.2|6365.2|6371.2|6365.2|6371.2|6365.2|0
1626926520000|2021-07-22 04:02:00|6370.3|6364.3|6369.7|6363.7|6370.3|6364.3|6369.7|6363.7|0
1626926540000|2021-07-22 04:02:20|6370.1|6364.1|6370.1|6364.1|6370.2|6364.2|6369.7|6363.7|0
1626926560000|2021-07-22 04:02:40|6369.7|6363.7|6369.7|6363.7|6369.7|6363.7|6369.7|6363.7|0
1626926580000|2021-07-22 04:03:00|6370.1|6364.1|6370.2|6364.2|6370.2|6364.2|6369.7|6363.7|0
1626926590000|2021-07-22 04:03:10|6370.6|6364.6|6371|6365|6371|6365|6370.6|6364.6|0
1626926610000|2021-07-22 04:03:30|6370.6|6364.6|6370.6|6364.6|6370.6|6364.6|6370.6|6364.6|0
1626926650000|2021-07-22 04:04:10|6370.2|6364.2|6370.2|6364.2|6370.2|6364.2|6370.2|6364.2|0
1626926670000|2021-07-22 04:04:30|6374.2|6368.2|6375|6369|6375|6369|6374.2|6368.2|2
1626926730000|2021-07-22 04:05:30|6373.7|6367.7|6374.5|6368.5|6374.6|6368.6|6373.7|6367.7|1
1626926760000|2021-07-22 04:06:00|6374.4|6368.4|6374|6368|6374.4|6368.4|6374|6368|0
1626926860000|2021-07-22 04:07:40|6373.6|6367.6|6374|6368|6374|6368|6373.6|6367.6|0
1626926870000|2021-07-22 04:07:50|6372.4|6366.4|6371|6365|6372.4|6366.4|6371|6365|14
1626926880000|2021-07-22 04:08:00|6371.4|6365.4|6371.5|6365.5|6372.4|6366.4|6371.4|6365.4|0
1626926890000|2021-07-22 04:08:10|6371.4|6365.4|6373|6367|6373|6367|6371.4|6365.4|1
1626926900000|2021-07-22 04:08:20|6373.4|6367.4|6371.5|6365.5|6373.9|6367.9|6371.5|6365.5|0
1626926940000|2021-07-22 04:09:00|6371.1|6365.1|6371|6365|6371.1|6365.1|6371|6365|0
1626926960000|2021-07-22 04:09:20|6375.1|6369.1|6376.1|6370.1|6376.1|6370.1|6374.7|6368.7|14
1626926990000|2021-07-22 04:09:50|6376|6370|6375.6|6369.6|6376|6370|6375.6|6369.6|0
1626927000000|2021-07-22 04:10:00|6375.1|6369.1|6374.6|6368.6|6375.1|6369.1|6374.1|6368.1|1
1626927020000|2021-07-22 04:10:20|6375|6369|6375|6369|6375|6369|6375|6369|0
1626927040000|2021-07-22 04:10:40|6375.5|6369.5|6375.9|6369.9|6375.9|6369.9|6375.1|6369.1|0
1626927060000|2021-07-22 04:11:00|6375.1|6369.1|6377.5|6371.5|6377.5|6371.5|6373.6|6367.6|0
1626927070000|2021-07-22 04:11:10|6377.6|6371.6|6377.6|6371.6|6377.6|6371.6|6377.6|6371.6|0
1626927130000|2021-07-22 04:12:10|6379|6373|6379|6373|6379|6373|6379|6373|0
1626927140000|2021-07-22 04:12:20|6378.5|6372.5|6378|6372|6378.5|6372.5|6377.6|6371.6|0
1626927200000|2021-07-22 04:13:20|6378.1|6372.1|6378.1|6372.1|6378.1|6372.1|6378.1|6372.1|0
1626927210000|2021-07-22 04:13:30|6378.5|6372.5|6378|6372|6378.5|6372.5|6378|6372|0
1626927220000|2021-07-22 04:13:40|6377.6|6371.6|6376|6370|6377.6|6371.6|6376|6370|0
1626927230000|2021-07-22 04:13:50|6376.4|6370.4|6377|6371|6377|6371|6376.4|6370.4|0
1626927250000|2021-07-22 04:14:10|6377.4|6371.4|6377.4|6371.4|6377.4|6371.4|6377.4|6371.4|0
1626927280000|2021-07-22 04:14:40|6375|6369|6375|6369|6375|6369|6375|6369|0
1626927300000|2021-07-22 04:15:00|6374.5|6368.5|6375|6369|6375|6369|6374.5|6368.5|0
1626927310000|2021-07-22 04:15:10|6375.5|6369.5|6375.5|6369.5|6375.5|6369.5|6375.5|6369.5|0
1626927320000|2021-07-22 04:15:20|6375.4|6369.4|6374.4|6368.4|6375.4|6369.4|6374.4|6368.4|0
1626927330000|2021-07-22 04:15:30|6374|6368|6374|6368|6374|6368|6374|6368|0
1626927390000|2021-07-22 04:16:30|6373.5|6367.5|6373.5|6367.5|6373.5|6367.5|6373|6367|0
1626927400000|2021-07-22 04:16:40|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|0
1626927420000|2021-07-22 04:17:00|6374.5|6368.5|6374.5|6368.5|6374.5|6368.5|6374.5|6368.5|0
1626927510000|2021-07-22 04:18:30|6374.4|6368.4|6374|6368|6374.4|6368.4|6374|6368|0
1626927540000|2021-07-22 04:19:00|6373.1|6367.1|6373.5|6367.5|6374.5|6368.5|6373.1|6367.1|0
1626927550000|2021-07-22 04:19:10|6373|6367|6373.5|6367.5|6373.5|6367.5|6373|6367|0
1626927560000|2021-07-22 04:19:20|6372|6366|6372.9|6366.9|6372.9|6366.9|6372|6366|0
1626927570000|2021-07-22 04:19:30|6372.5|6366.5|6372.4|6366.4|6372.5|6366.5|6372|6366|0
1626927580000|2021-07-22 04:19:40|6371.5|6365.5|6371.5|6365.5|6371.5|6365.5|6371.5|6365.5|0
1626927620000|2021-07-22 04:20:20|6371.4|6365.4|6371|6365|6371.4|6365.4|6371|6365|1
1626927660000|2021-07-22 04:21:00|6370.5|6364.5|6370.5|6364.5|6370.5|6364.5|6370.5|6364.5|0
1626927680000|2021-07-22 04:21:20|6370.4|6364.4|6370|6364|6370.4|6364.4|6370|6364|0
1626927690000|2021-07-22 04:21:30|6369.9|6363.9|6371.8|6365.8|6371.8|6365.8|6369.9|6363.9|9
1626927700000|2021-07-22 04:21:40|6370.7|6364.7|6370.7|6364.7|6370.8|6364.8|6370.4|6364.4|0
1626927710000|2021-07-22 04:21:50|6371.2|6365.2|6371.2|6365.2|6371.2|6365.2|6371.2|6365.2|0
1626927720000|2021-07-22 04:22:00|6370.8|6364.8|6370.8|6364.8|6370.8|6364.8|6370.7|6364.7|0
1626927730000|2021-07-22 04:22:10|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|0
1626927750000|2021-07-22 04:22:30|6369.9|6363.9|6369.9|6363.9|6369.9|6363.9|6369.9|6363.9|0
1626927780000|2021-07-22 04:23:00|6370.3|6364.3|6372.2|6366.2|6372.2|6366.2|6370.3|6364.3|0
1626927790000|2021-07-22 04:23:10|6371.4|6365.4|6372.3|6366.3|6372.3|6366.3|6371.4|6365.4|0
1626927810000|2021-07-22 04:23:30|6372.4|6366.4|6372.8|6366.8|6372.8|6366.8|6372.4|6366.4|0
1626927820000|2021-07-22 04:23:40|6373.4|6367.4|6372.8|6366.8|6373.4|6367.4|6372.8|6366.8|0
1626927840000|2021-07-22 04:24:00|6373.8|6367.8|6373.4|6367.4|6373.8|6367.8|6373.4|6367.4|0
1626927880000|2021-07-22 04:24:40|6373.3|6367.3|6373.3|6367.3|6373.3|6367.3|6373.3|6367.3|0
1626927900000|2021-07-22 04:25:00|6373.2|6367.2|6373.2|6367.2|6373.2|6367.2|6373.2|6367.2|0
1626927910000|2021-07-22 04:25:10|6372.8|6366.8|6372.8|6366.8|6372.8|6366.8|6372.8|6366.8|0
1626927920000|2021-07-22 04:25:20|6373.4|6367.4|6373.8|6367.8|6373.8|6367.8|6373.4|6367.4|0
1626927980000|2021-07-22 04:26:20|6373.4|6367.4|6373.3|6367.3|6373.4|6367.4|6373.3|6367.3|0
1626927990000|2021-07-22 04:26:30|6372.9|6366.9|6370.9|6364.9|6372.9|6366.9|6370.9|6364.9|0
1626928000000|2021-07-22 04:26:40|6372.3|6366.3|6372.3|6366.3|6372.8|6366.8|6371.9|6365.9|1
1626928030000|2021-07-22 04:27:10|6372.4|6366.4|6371.4|6365.4|6372.8|6366.8|6371.4|6365.4|0
1626928070000|2021-07-22 04:27:50|6371.3|6365.3|6371.4|6365.4|6371.4|6365.4|6371.3|6365.3|0
1626928080000|2021-07-22 04:28:00|6371.7|6365.7|6371.8|6365.8|6371.8|6365.8|6371.7|6365.7|0
1626928090000|2021-07-22 04:28:10|6371.9|6365.9|6373.3|6367.3|6373.3|6367.3|6371.9|6365.9|1
1626928100000|2021-07-22 04:28:20|6373.8|6367.8|6373.8|6367.8|6373.8|6367.8|6373.8|6367.8|0
1626928140000|2021-07-22 04:29:00|6373.7|6367.7|6373.7|6367.7|6373.7|6367.7|6373.7|6367.7|0
1626928150000|2021-07-22 04:29:10|6373.3|6367.3|6373.3|6367.3|6373.3|6367.3|6373.3|6367.3|0
1626928220000|2021-07-22 04:30:20|6373.2|6367.2|6371.7|6365.7|6373.2|6367.2|6371.7|6365.7|2
1626928230000|2021-07-22 04:30:30|6371.6|6365.6|6372.3|6366.3|6372.3|6366.3|6371.6|6365.6|0
1626928240000|2021-07-22 04:30:40|6372.8|6366.8|6372.7|6366.7|6372.8|6366.8|6372.6|6366.6|1
1626928270000|2021-07-22 04:31:10|6372.6|6366.6|6372.2|6366.2|6372.6|6366.6|6372.2|6366.2|0
1626928290000|2021-07-22 04:31:30|6372.3|6366.3|6372.2|6366.2|6372.3|6366.3|6372.2|6366.2|1
1626928330000|2021-07-22 04:32:10|6374.3|6364.3|6373.8|6367.8|6374.3|6367.8|6373.3|6364.3|0
1626928390000|2021-07-22 04:33:10|6374.8|6368.8|6374.8|6368.8|6374.8|6368.8|6374.8|6368.8|0
1626928420000|2021-07-22 04:33:40|6374.7|6368.7|6374.3|6368.3|6374.7|6368.7|6374.3|6368.3|0
1626928440000|2021-07-22 04:34:00|6374.7|6368.7|6374.7|6368.7|6374.7|6368.7|6374.7|6368.7|0
1626928450000|2021-07-22 04:34:10|6374.8|6368.8|6374.8|6368.8|6374.8|6368.8|6374.8|6368.8|0
1626928490000|2021-07-22 04:34:50|6374.3|6368.3|6374.3|6368.3|6374.3|6368.3|6374.3|6368.3|0
1626928510000|2021-07-22 04:35:10|6373.8|6367.8|6371.9|6365.9|6373.8|6367.8|6371.9|6365.9|0
1626928540000|2021-07-22 04:35:40|6372.8|6366.8|6373.8|6367.8|6373.8|6367.8|6372.8|6366.8|0
1626928550000|2021-07-22 04:35:50|6373.3|6367.3|6373.3|6367.3|6373.3|6367.3|6373.3|6367.3|0
1626928560000|2021-07-22 04:36:00|6371.9|6365.9|6371.4|6365.4|6371.9|6365.9|6371.4|6365.4|0
1626928580000|2021-07-22 04:36:20|6371.3|6365.3|6372.3|6366.3|6372.3|6366.3|6370.8|6364.8|0
1626928590000|2021-07-22 04:36:30|6372.8|6366.8|6372.8|6366.8|6372.8|6366.8|6372.8|6366.8|0
1626928630000|2021-07-22 04:37:10|6373.3|6367.3|6373.3|6367.3|6373.8|6367.8|6372.3|6366.3|0
1626928640000|2021-07-22 04:37:20|6372.2|6366.2|6373.8|6367.8|6373.8|6367.8|6371.8|6365.8|0
1626928650000|2021-07-22 04:37:30|6373.7|6367.7|6373.7|6367.7|6373.7|6367.7|6373.7|6367.7|0
1626928660000|2021-07-22 04:37:40|6371.3|6365.3|6371.7|6365.7|6371.7|6365.7|6371.3|6365.3|0
1626928670000|2021-07-22 04:37:50|6371.2|6365.2|6371.7|6365.7|6371.7|6365.7|6371.2|6365.2|1
1626928730000|2021-07-22 04:38:50|6371.3|6365.3|6371.7|6365.7|6371.7|6365.7|6371.3|6365.3|0
1626928750000|2021-07-22 04:39:10|6370.7|6364.7|6370.7|6364.7|6370.7|6364.7|6370.7|6364.7|0
1626928760000|2021-07-22 04:39:20|6369.9|6363.9|6369.8|6363.8|6369.9|6363.9|6369.8|6363.8|0
1626928910000|2021-07-22 04:41:50|6369.3|6363.3|6369.3|6363.3|6369.3|6363.3|6369.3|6363.3|0
1626929070000|2021-07-22 04:44:30|6369.7|6363.7|6369.8|6363.8|6370.2|6364.2|6369.7|6363.7|2
1626929100000|2021-07-22 04:45:00|6370.2|6364.2|6370.2|6364.2|6370.2|6364.2|6370.2|6364.2|0
1626929110000|2021-07-22 04:45:10|6370.3|6364.3|6371.7|6365.7|6371.7|6365.7|6370.3|6364.3|2
1626929160000|2021-07-22 04:46:00|6371.3|6365.3|6371.2|6365.2|6371.3|6365.3|6370.8|6364.8|0
1626929170000|2021-07-22 04:46:10|6371.3|6365.3|6371.2|6365.2|6371.3|6365.3|6371.2|6365.2|0
1626929180000|2021-07-22 04:46:20|6370.7|6364.7|6369.8|6363.8|6370.7|6364.7|6369.8|6363.8|0
1626929200000|2021-07-22 04:46:40|6369.7|6363.7|6370.9|6364.9|6370.9|6364.9|6369.3|6363.3|3
1626929220000|2021-07-22 04:47:00|6371.3|6365.3|6371.3|6365.3|6371.3|6365.3|6371.3|6365.3|0
1626929230000|2021-07-22 04:47:10|6370.3|6364.3|6370.3|6364.3|6370.7|6364.7|6369.9|6363.9|0
1626929260000|2021-07-22 04:47:40|6369.8|6363.8|6369.8|6363.8|6369.8|6363.8|6369.8|6363.8|0
1626929290000|2021-07-22 04:48:10|6369.6|6363.6|6369.8|6363.8|6369.8|6363.8|6369.6|6363.6|1
1626929350000|2021-07-22 04:49:10|6369.4|6363.4|6369.2|6363.2|6370.2|6364.2|6369.2|6363.2|3
1626929360000|2021-07-22 04:49:20|6368.7|6362.7|6368.7|6362.7|6368.7|6362.7|6368.7|6362.7|0
1626929370000|2021-07-22 04:49:30|6368.8|6362.8|6368.8|6362.8|6368.8|6362.8|6368.8|6362.8|0
1626929380000|2021-07-22 04:49:40|6368.7|6362.7|6368.7|6362.7|6368.7|6362.7|6368.7|6362.7|0
1626929390000|2021-07-22 04:49:50|6368.8|6362.8|6369.7|6363.7|6369.7|6363.7|6368.8|6362.8|0
1626929410000|2021-07-22 04:50:10|6370.2|6364.2|6370.2|6364.2|6370.2|6364.2|6370.2|6364.2|0
1626929420000|2021-07-22 04:50:20|6371.2|6365.2|6369.8|6363.8|6371.2|6365.2|6369.8|6363.8|0
1626929430000|2021-07-22 04:50:30|6369.7|6363.7|6369.7|6363.7|6369.7|6363.7|6369.7|6363.7|0
1626929470000|2021-07-22 04:51:10|6370.2|6364.2|6369.7|6363.7|6370.2|6364.2|6369.7|6363.7|0
1626929510000|2021-07-22 04:51:50|6369.8|6363.8|6370.8|6364.8|6371.7|6365.7|6369.8|6363.8|0
1626929520000|2021-07-22 04:52:00|6371.2|6365.2|6371.2|6365.2|6371.7|6365.7|6371.2|6365.2|0
1626929550000|2021-07-22 04:52:30|6371.3|6365.3|6371.3|6365.3|6371.3|6365.3|6371.3|6365.3|0
1626929560000|2021-07-22 04:52:40|6371.4|6365.4|6371.3|6365.3|6371.4|6365.4|6370.8|6364.8|0
1626929570000|2021-07-22 04:52:50|6371.2|6365.2|6370.8|6364.8|6371.6|6365.6|6370.8|6364.8|0
1626929610000|2021-07-22 04:53:30|6371.3|6365.3|6370.8|6364.8|6371.3|6365.3|6370.8|6364.8|0
1626929620000|2021-07-22 04:53:40|6370.9|6364.9|6372.3|6366.3|6372.3|6366.3|6370.9|6364.9|0
1626929640000|2021-07-22 04:54:00|6371.4|6365.4|6371.4|6365.4|6371.9|6365.9|6371.4|6365.4|0
1626929650000|2021-07-22 04:54:10|6371.3|6365.3|6371.4|6365.4|6371.4|6365.4|6371.3|6365.3|0
1626929660000|2021-07-22 04:54:20|6370.8|6364.8|6370.9|6364.9|6370.9|6364.9|6370.8|6364.8|0
1626929670000|2021-07-22 04:54:30|6370.8|6364.8|6370.4|6364.4|6370.8|6364.8|6370.4|6364.4|0
1626929680000|2021-07-22 04:54:40|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|0
1626929690000|2021-07-22 04:54:50|6371.3|6365.3|6371.4|6365.4|6371.4|6365.4|6371.3|6365.3|0
1626929700000|2021-07-22 04:55:00|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|0
1626929710000|2021-07-22 04:55:10|6371.4|6365.4|6370.4|6364.4|6371.4|6365.4|6370.4|6364.4|0
1626929720000|2021-07-22 04:55:20|6370.3|6364.3|6371.4|6365.4|6371.4|6365.4|6370.3|6364.3|0
1626929730000|2021-07-22 04:55:30|6371.3|6365.3|6371.3|6365.3|6371.3|6365.3|6371.3|6365.3|0
1626929740000|2021-07-22 04:55:40|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|6370.9|6364.9|0
1626929760000|2021-07-22 04:56:00|6370.7|6364.7|6370.7|6364.7|6370.7|6364.7|6370.7|6364.7|0
1626929790000|2021-07-22 04:56:30|6370.2|6364.2|6369.8|6363.8|6370.2|6364.2|6369.8|6363.8|0
1626929810000|2021-07-22 04:56:50|6370.3|6364.3|6370.3|6364.3|6370.3|6364.3|6370.3|6364.3|0
1626929820000|2021-07-22 04:57:00|6370.8|6364.8|6370.3|6364.3|6370.8|6364.8|6370.3|6364.3|1
1626929840000|2021-07-22 04:57:20|6370.7|6364.7|6370.8|6364.8|6370.8|6364.8|6370.7|6364.7|0
1626929860000|2021-07-22 04:57:40|6371.8|6365.8|6372.2|6366.2|6372.2|6366.2|6371.8|6365.8|0
1626929870000|2021-07-22 04:57:50|6370.3|6364.3|6370.3|6364.3|6370.3|6364.3|6370.3|6364.3|0
1626929890000|2021-07-22 04:58:10|6369.3|6363.3|6369.3|6363.3|6369.3|6363.3|6369.3|6363.3|0
1626929940000|2021-07-22 04:59:00|6370.3|6364.3|6370.3|6364.3|6371.8|6365.8|6370.3|6364.3|0
1626929950000|2021-07-22 04:59:10|6370.7|6364.7|6370.3|6364.3|6370.7|6364.7|6370.3|6364.3|0
1626929990000|2021-07-22 04:59:50|6369.7|6363.7|6369.7|6363.7|6369.7|6363.7|6369.7|6363.7|0
1626930000000|2021-07-22 05:00:00|6369.3|6363.3|6369.3|6363.3|6369.3|6363.3|6369.3|6363.3|0
1626930010000|2021-07-22 05:00:10|6370.3|6364.3|6370.3|6364.3|6370.3|6364.3|6370.3|6364.3|0
1626930030000|2021-07-22 05:00:30|6370.7|6364.7|6370.7|6364.7|6370.7|6364.7|6370.7|6364.7|0
1626930040000|2021-07-22 05:00:40|6370.3|6364.3|6370.3|6364.3|6370.3|6364.3|6370.3|6364.3|0
1626930060000|2021-07-22 05:01:00|||||||||1
1626930110000|2021-07-22 05:01:50|6369.8|6363.8|6369.8|6363.8|6369.8|6363.8|6369.8|6363.8|0
1626930150000|2021-07-22 05:02:30|6369.7|6363.7|6369.7|6363.7|6369.7|6363.7|6369.7|6363.7|0
1626930160000|2021-07-22 05:02:40|6369.3|6363.3|6369.3|6363.3|6369.3|6363.3|6369.3|6363.3|0
1626930180000|2021-07-22 05:03:00|6368.3|6362.3|6368.8|6362.8|6368.8|6362.8|6368.3|6362.3|0
1626930310000|2021-07-22 05:05:10|6368.3|6362.3|6368.8|6362.8|6368.8|6362.8|6368.3|6362.3|0
1626930390000|2021-07-22 05:06:30|6368.7|6362.7|6368.7|6362.7|6368.7|6362.7|6368.7|6362.7|0
1626930410000|2021-07-22 05:06:50|6369.2|6363.2|6369.2|6363.2|6369.2|6363.2|6369.2|6363.2|0
1626930440000|2021-07-22 05:07:20|6368.7|6362.7|6368.7|6362.7|6368.7|6362.7|6368.7|6362.7|1
1626930510000|2021-07-22 05:08:30|6368.3|6362.3|6367.8|6361.8|6368.3|6362.3|6367.8|6361.8|0
1626930520000|2021-07-22 05:08:40|6368.2|6362.2|6368.2|6362.2|6368.2|6362.2|6368.2|6362.2|0
1626930540000|2021-07-22 05:09:00|6369.7|6363.7|6369.2|6363.2|6369.7|6363.7|6369.2|6363.2|1
1626930590000|2021-07-22 05:09:50|6369.7|6363.7|6369.2|6363.2|6369.7|6363.7|6369.2|6363.2|0
1626930620000|2021-07-22 05:10:20|6368.8|6362.8|6369.2|6363.2|6369.2|6363.2|6368.8|6362.8|0
1626930650000|2021-07-22 05:10:50|6368.7|6362.7|6368.2|6362.2|6368.7|6362.7|6367.8|6361.8|2
1626930670000|2021-07-22 05:11:10|6369.3|6363.3|6370.6|6364.6|6370.6|6364.6|6369.3|6363.3|2
1626930680000|2021-07-22 05:11:20|6369.7|6363.7|6368.7|6362.7|6369.7|6363.7|6368.7|6362.7|1
1626930690000|2021-07-22 05:11:30|6368.8|6362.8|6369.2|6363.2|6369.2|6363.2|6368.8|6362.8|0
1626930720000|2021-07-22 05:12:00|6369.7|6363.7|6369.7|6363.7|6369.7|6363.7|6369.7|6363.7|0
1626930770000|2021-07-22 05:12:50|6369.2|6363.2|6369.2|6363.2|6369.2|6363.2|6369.2|6363.2|0
1626930780000|2021-07-22 05:13:00|6370.3|6364.3|6370.3|6364.3|6370.3|6364.3|6370.3|6364.3|0
1626930790000|2021-07-22 05:13:10|6370.2|6364.2|6369.8|6363.8|6370.2|6364.2|6369.8|6363.8|0
1626930800000|2021-07-22 05:13:20|6370.2|6364.2|6369.2|6363.2|6370.2|6364.2|6368.7|6362.7|0
1626930810000|2021-07-22 05:13:30|6368.7|6362.7|6368.7|6362.7|6369.2|6363.2|6368.7|6362.7|0
1626930820000|2021-07-22 05:13:40|6369.2|6363.2|6369.2|6363.2|6369.2|6363.2|6368.8|6362.8|0
1626930840000|2021-07-22 05:14:00|6368.7|6362.7|6368.1|6362.1|6368.7|6362.7|6368.1|6362.1|5
1626930850000|2021-07-22 05:14:10|6367.6|6361.6|6366.6|6360.6|6368.3|6362.3|6366.6|6360.6|11
1626930870000|2021-07-22 05:14:30|6365.1|6359.1|6361.1|6355.1|6365.1|6359.1|6361.1|6355.1|2
1626930880000|2021-07-22 05:14:40|6361.2|6355.2|6361.6|6355.6|6361.6|6355.6|6361.2|6355.2|0
1626930890000|2021-07-22 05:14:50|6361.7|6355.7|6362.6|6356.6|6362.6|6356.6|6361.7|6355.7|0
1626930940000|2021-07-22 05:15:40|6363.1|6357.1|6363.6|6357.6|6363.6|6357.6|6363.1|6357.1|0
1626930950000|2021-07-22 05:15:50|6363.1|6357.1|6363.1|6357.1|6363.1|6357.1|6363.1|6357.1|0
1626930960000|2021-07-22 05:16:00|6363|6357|6363|6357|6363.1|6357.1|6363|6357|0
1626930980000|2021-07-22 05:16:20|6362.6|6356.6|6363.1|6357.1|6363.1|6357.1|6362.6|6356.6|0
1626930990000|2021-07-22 05:16:30|6362.6|6356.6|6361.7|6355.7|6362.6|6356.6|6361.7|6355.7|0
1626931010000|2021-07-22 05:16:50|6361.6|6355.6|6361.1|6355.1|6361.6|6355.6|6361.1|6355.1|1
1626931020000|2021-07-22 05:17:00|6361.6|6355.6|6362.1|6356.1|6362.1|6356.1|6361.6|6355.6|0
1626931030000|2021-07-22 05:17:10|6362.6|6356.6|6363.1|6357.1|6363.6|6357.6|6362.6|6356.6|0
1626931090000|2021-07-22 05:18:10|6363.6|6357.6|6363.1|6357.1|6363.6|6357.6|6363.1|6357.1|0
1626931100000|2021-07-22 05:18:20|6363.6|6357.6|6363.6|6357.6|6363.6|6357.6|6363.1|6357.1|0
1626931150000|2021-07-22 05:19:10|6363.5|6357.5|6363.6|6357.6|6363.6|6357.6|6363.5|6357.5|0
1626931160000|2021-07-22 05:19:20|6364.6|6358.6|6363.6|6357.6|6364.6|6358.6|6363.6|6357.6|0
1626931170000|2021-07-22 05:19:30|||||||||1
1626931240000|2021-07-22 05:20:40|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|0
1626931260000|2021-07-22 05:21:00|6364|6358|6363.6|6357.6|6364|6358|6363.6|6357.6|0
1626931270000|2021-07-22 05:21:10|6363.7|6357.7|6364.1|6358.1|6364.1|6358.1|6363.7|6357.7|0
1626931330000|2021-07-22 05:22:10|6364|6358|6363.2|6357.2|6364.5|6358.5|6362.7|6356.7|0
1626931370000|2021-07-22 05:22:50|6363.1|6357.1|6362.7|6356.7|6363.1|6357.1|6362.7|6356.7|0
1626931380000|2021-07-22 05:23:00|6362.6|6356.6|6362.6|6356.6|6362.6|6356.6|6362.6|6356.6|3
1626931490000|2021-07-22 05:24:50|6362.5|6356.5|6361.7|6355.7|6362.5|6356.5|6361.7|6355.7|0
1626931500000|2021-07-22 05:25:00|6361.6|6355.6|6362.8|6356.8|6362.8|6356.8|6361.2|6355.2|0
1626931510000|2021-07-22 05:25:10|6363.2|6357.2|6363.2|6357.2|6363.2|6357.2|6363.2|6357.2|0
1626931560000|2021-07-22 05:26:00|6363.1|6357.1|6362.6|6356.6|6363.1|6357.1|6362.6|6356.6|0
1626931580000|2021-07-22 05:26:20|6362.1|6356.1|6362.1|6356.1|6362.1|6356.1|6362.1|6356.1|0
1626931590000|2021-07-22 05:26:30|6362.6|6356.6|6363.1|6357.1|6363.1|6357.1|6362.6|6356.6|0
1626931600000|2021-07-22 05:26:40|6363.6|6357.6|6362.7|6356.7|6363.6|6357.6|6362.7|6356.7|0
1626931620000|2021-07-22 05:27:00|6362.8|6356.8|6363.2|6357.2|6363.6|6357.6|6362.8|6356.8|0
1626931630000|2021-07-22 05:27:10|6364.6|6358.6|6364.6|6358.6|6364.6|6358.6|6363.2|6357.2|0
1626931660000|2021-07-22 05:27:40|6363.8|6357.8|6363.7|6357.7|6363.8|6357.8|6363.7|6357.7|0
1626931690000|2021-07-22 05:28:10|6364.2|6358.2|6363.7|6357.7|6364.2|6358.2|6363.7|6357.7|0
1626931700000|2021-07-22 05:28:20|6364.6|6358.6|6364.6|6358.6|6364.6|6358.6|6364.6|6358.6|0
1626931710000|2021-07-22 05:28:30|6364.2|6358.2|6364.6|6358.6|6364.6|6358.6|6364.2|6358.2|4
1626931720000|2021-07-22 05:28:40|6364.2|6358.2|6365.2|6359.2|6365.2|6359.2|6364.2|6358.2|0
1626931730000|2021-07-22 05:28:50|6365.1|6359.1|6365.2|6359.2|6365.2|6359.2|6365.1|6359.1|0
1626931770000|2021-07-22 05:29:30|6365.6|6359.6|6365.1|6359.1|6365.6|6359.6|6365.1|6359.1|0
1626931790000|2021-07-22 05:29:50|6365.2|6359.2|6365.2|6359.2|6365.2|6359.2|6365.2|6359.2|0
1626931800000|2021-07-22 05:30:00|6366.1|6360.1|6365|6359|6366.1|6360.1|6365|6359|6
1626931810000|2021-07-22 05:30:10|6365.1|6359.1|6366.5|6360.5|6366.5|6360.5|6365.1|6359.1|0
1626931820000|2021-07-22 05:30:20|6366.6|6360.6|6367|6361|6367|6361|6366.6|6360.6|0
1626931830000|2021-07-22 05:30:30|6366.1|6360.1|6364.1|6358.1|6366.1|6360.1|6364.1|6358.1|14
1626931840000|2021-07-22 05:30:40|6364|6358|6365|6359|6365|6359|6363.6|6357.6|0
1626931850000|2021-07-22 05:30:50|6364.7|6358.7|6365.1|6359.1|6365.1|6359.1|6364.6|6358.6|0
1626931860000|2021-07-22 05:31:00|6365|6359|6364.6|6358.6|6365|6359|6364.6|6358.6|0
1626931870000|2021-07-22 05:31:10|6364|6358|6364|6358|6364.5|6358.5|6363.6|6357.6|1
1626931880000|2021-07-22 05:31:20|6363.5|6357.5|6364.7|6358.7|6365.1|6359.1|6363.5|6357.5|0
1626931890000|2021-07-22 05:31:30|6365.1|6359.1|6364.6|6358.6|6365.1|6359.1|6364.1|6358.1|0
1626931900000|2021-07-22 05:31:40|6365|6359|6364.5|6358.5|6365.1|6359.1|6364.5|6358.5|0
1626931920000|2021-07-22 05:32:00|6364.6|6358.6|6366.7|6360.7|6366.7|6360.7|6364.6|6358.6|0
1626931930000|2021-07-22 05:32:10|6367.1|6361.1|6369.4|6363.4|6369.6|6363.6|6367.1|6361.1|0
1626931940000|2021-07-22 05:32:20|6369.9|6363.9|6369|6363|6369.9|6363.9|6369|6363|0
1626931950000|2021-07-22 05:32:30|6369.1|6363.1|6371.1|6365.1|6371.1|6365.1|6369.1|6363.1|0
1626931960000|2021-07-22 05:32:40|6370.6|6364.6|6370|6364|6370.6|6364.6|6370|6364|0
1626931970000|2021-07-22 05:32:50|6369.6|6363.6|6369.5|6363.5|6369.6|6363.6|6369.5|6363.5|0
1626931990000|2021-07-22 05:33:10|6369.6|6363.6|6369.5|6363.5|6369.6|6363.6|6369.5|6363.5|0
1626932000000|2021-07-22 05:33:20|6370.2|6364.2|6371|6365|6371|6365|6370.2|6364.2|0
1626932010000|2021-07-22 05:33:30|6371.1|6365.1|6371|6365|6371.5|6365.5|6371|6365|1
1626932020000|2021-07-22 05:33:40|6373.1|6363.1|6371|6365|6373.1|6365|6371|6363.1|0
1626932030000|2021-07-22 05:33:50|6370.9|6364.9|6371|6365|6371|6365|6370.5|6364.5|0
1626932040000|2021-07-22 05:34:00|6370.9|6364.9|6370.5|6364.5|6370.9|6364.9|6370.5|6364.5|0
1626932050000|2021-07-22 05:34:10|6370.9|6364.9|6368.1|6362.1|6370.9|6364.9|6368.1|6362.1|0
1626932060000|2021-07-22 05:34:20|6367.6|6361.6|6367.6|6361.6|6367.6|6361.6|6367.6|6361.6|0
1626932070000|2021-07-22 05:34:30|6367.2|6361.2|6367.1|6361.1|6367.6|6361.6|6367.1|6361.1|0
1626932100000|2021-07-22 05:35:00|6367.3|6361.3|6367.6|6361.6|6367.6|6361.6|6367.2|6361.2|0
1626932110000|2021-07-22 05:35:10|6368|6362|6367.6|6361.6|6368|6362|6367.6|6361.6|0
1626932120000|2021-07-22 05:35:20|6367.5|6361.5|6367.6|6361.6|6367.6|6361.6|6367.2|6361.2|0
1626932130000|2021-07-22 05:35:30|6367.2|6361.2|6368|6362|6368|6362|6367.1|6361.1|0
1626932140000|2021-07-22 05:35:40|6367.6|6361.6|6367.6|6361.6|6368.1|6362.1|6367.6|6361.6|0
1626932160000|2021-07-22 05:36:00|6367.5|6361.5|6367.1|6361.1|6367.5|6361.5|6367.1|6361.1|0
1626932170000|2021-07-22 05:36:10|6367.2|6361.2|6368|6362|6368|6362|6367.2|6361.2|0
1626932190000|2021-07-22 05:36:30|6368.5|6362.5|6370|6364|6372.1|6364.4|6368.5|6361.1|0
1626932200000|2021-07-22 05:36:40|6371.9|6361.9|6370.1|6364.1|6371.9|6364.1|6370|6361.5|0
1626932210000|2021-07-22 05:36:50|6370|6364|6370|6364|6370|6364|6370|6364|0
1626932220000|2021-07-22 05:37:00|6369.6|6363.6|6369.6|6363.6|6369.6|6363.6|6369.6|6363.6|0
1626932230000|2021-07-22 05:37:10|6369.7|6363.7|6370.5|6364.5|6370.5|6364.5|6369.7|6363.7|0
1626932240000|2021-07-22 05:37:20|6370|6364|6370|6364|6370|6364|6370|6364|0
1626932260000|2021-07-22 05:37:40|6369.9|6363.9|6369.1|6363.1|6369.9|6363.9|6369.1|6363.1|0
1626932280000|2021-07-22 05:38:00|6369|6363|6368.6|6362.6|6369|6363|6368.6|6362.6|0
1626932310000|2021-07-22 05:38:30|6367.1|6361.1|6366.6|6360.6|6367.1|6361.1|6366.6|6360.6|1
1626932320000|2021-07-22 05:38:40|6366.2|6360.2|6366.2|6360.2|6366.2|6360.2|6366.2|6360.2|0
1626932350000|2021-07-22 05:39:10|6364.7|6358.7|6364.6|6358.6|6364.7|6358.7|6364.6|6358.6|1
1626932360000|2021-07-22 05:39:20|6364.5|6358.5|6364.5|6358.5|6364.5|6358.5|6364.5|6358.5|0
1626932370000|2021-07-22 05:39:30|6364.6|6358.6|6364.5|6358.5|6364.6|6358.6|6364.5|6358.5|0
1626932390000|2021-07-22 05:39:50|6364.6|6358.6|6365.5|6359.5|6365.5|6359.5|6364.6|6358.6|0
1626932400000|2021-07-22 05:40:00|6365.6|6359.6|6367.5|6361.5|6367.5|6361.5|6365.5|6359.5|0
1626932410000|2021-07-22 05:40:10|6367.6|6361.6|6367|6361|6367.6|6361.6|6367|6361|0
1626932460000|2021-07-22 05:41:00|6365.5|6359.5|6365.5|6359.5|6365.5|6359.5|6365.5|6359.5|0
1626932470000|2021-07-22 05:41:10|6360.9|6354.9|6360.9|6354.9|6360.9|6354.9|6360.9|6354.9|30
1626932480000|2021-07-22 05:41:20|6361.3|6355.3|6361.3|6355.3|6361.8|6355.8|6361.2|6355.2|0
1626932490000|2021-07-22 05:41:30|6361.5|6355.5|6361.3|6355.3|6361.8|6355.8|6361.3|6355.3|0
1626932550000|2021-07-22 05:42:30|6360.9|6354.9|6361.8|6355.8|6361.8|6355.8|6360.9|6354.9|0
1626932640000|2021-07-22 05:44:00|6360.8|6354.8|6360.8|6354.8|6360.8|6354.8|6360.8|6354.8|0
1626932650000|2021-07-22 05:44:10|6361.3|6355.3|6360.8|6354.8|6361.3|6355.3|6360.8|6354.8|1
1626932670000|2021-07-22 05:44:30|6360.7|6354.7|6360.8|6354.8|6360.8|6354.8|6360.7|6354.7|0
1626932680000|2021-07-22 05:44:40|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|0
1626932690000|2021-07-22 05:44:50|6359.4|6353.4|6360.3|6354.3|6360.3|6354.3|6359.4|6353.4|0
1626932710000|2021-07-22 05:45:10|6361.3|6355.3|6360.3|6354.3|6361.3|6355.3|6360.3|6354.3|0
1626932730000|2021-07-22 05:45:30|6360.8|6354.8|6361.2|6355.2|6361.2|6355.2|6360.8|6354.8|0
1626932800000|2021-07-22 05:46:40|6361.3|6355.3|6361.3|6355.3|6361.3|6355.3|6361.3|6355.3|0
1626932830000|2021-07-22 05:47:10|6361.2|6355.2|6361.3|6355.3|6361.3|6355.3|6360.8|6354.8|0
1626932840000|2021-07-22 05:47:20|6361.8|6355.8|6361.3|6355.3|6361.8|6355.8|6361.3|6355.3|0
1626932860000|2021-07-22 05:47:40|6361.8|6355.8|6361.9|6355.9|6361.9|6355.9|6361.8|6355.8|0
1626932890000|2021-07-22 05:48:10|6362|6356|6362.5|6356.5|6364.3|6356.5|6362|6354.3|0
1626932900000|2021-07-22 05:48:20|6363|6357|6362.9|6356.9|6363|6357|6362.9|6356.9|0
1626932940000|2021-07-22 05:49:00|6364.3|6354.3|6362.4|6356.4|6364.3|6356.5|6362.4|6354.3|0
1626932950000|2021-07-22 05:49:10|6366.7|6356.7|6364.8|6358.8|6366.7|6358.8|6364.8|6356.7|0
1626932960000|2021-07-22 05:49:20|6364.9|6358.9|6364.9|6358.9|6364.9|6358.9|6364.9|6358.9|0
1626932990000|2021-07-22 05:49:50|6364.8|6358.8|6366.2|6360.2|6368.3|6361.4|6364.7|6358.3|4
1626933000000|2021-07-22 05:50:00|6368.3|6358.3|6366.2|6360.2|6368.3|6360.2|6366.2|6358.3|0
1626933010000|2021-07-22 05:50:10|6368.3|6358.3|6366.4|6360.4|6369.2|6361.2|6366.4|6358.3|0
1626933050000|2021-07-22 05:50:50|6366|6360|6364.5|6358.5|6366|6360|6364.5|6358.5|0
1626933060000|2021-07-22 05:51:00|6366.3|6356.3|6364|6358|6366.3|6358.3|6364|6356.3|0
1626933080000|2021-07-22 05:51:20|6364.4|6358.4|6364.4|6358.4|6364.4|6358.4|6364.4|6358.4|0
1626933100000|2021-07-22 05:51:40|6366.3|6356.3|6362.9|6356.9|6366.3|6358.1|6362.9|6356.3|0
1626933110000|2021-07-22 05:51:50|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|6363.3|6357.3|0
1626933120000|2021-07-22 05:52:00|6363.4|6357.4|6363.8|6357.8|6364.2|6358.2|6363.4|6357.4|2
1626933130000|2021-07-22 05:52:10|6363.4|6357.4|6364|6358|6365.9|6358|6363.4|6355.9|1
1626933140000|2021-07-22 05:52:20|6363.8|6357.8|6363.8|6357.8|6363.8|6357.8|6363.3|6357.3|0
1626933160000|2021-07-22 05:52:40|6363.7|6357.7|6363.2|6357.2|6363.8|6357.8|6363.2|6357.2|0
1626933170000|2021-07-22 05:52:50|6362.8|6356.8|6362.2|6356.2|6362.8|6356.8|6362.2|6356.2|0
1626933180000|2021-07-22 05:53:00|6362.3|6356.3|6360.3|6354.3|6362.3|6356.3|6360.3|6354.3|0
1626933190000|2021-07-22 05:53:10|6360.5|6354.5|6363.2|6357.2|6363.2|6357.2|6360.5|6354.5|0
1626933260000|2021-07-22 05:54:20|6362.8|6356.8|6363.3|6357.3|6363.3|6357.3|6362.8|6356.8|0
1626933270000|2021-07-22 05:54:30|6363.7|6357.7|6363.8|6357.8|6363.8|6357.8|6363.7|6357.7|0
1626933280000|2021-07-22 05:54:40|6363.7|6357.7|6362.7|6356.7|6363.7|6357.7|6362.3|6356.3|0
1626933290000|2021-07-22 05:54:50|6362.2|6356.2|6362.2|6356.2|6362.2|6356.2|6362.2|6356.2|0
1626933300000|2021-07-22 05:55:00|6362.1|6356.1|6361.3|6355.3|6362.1|6356.1|6361.3|6355.3|0
1626933320000|2021-07-22 05:55:20|6361.2|6355.2|6360.3|6354.3|6361.2|6355.2|6360.3|6354.3|0
1626933330000|2021-07-22 05:55:30|6359.8|6353.8|6359.3|6353.3|6359.8|6353.8|6359.3|6353.3|0
1626933340000|2021-07-22 05:55:40|6360.9|6354.9|6360.9|6354.9|6360.9|6354.9|6360.8|6354.8|1
1626933360000|2021-07-22 05:56:00|6360.5|6354.5|6360.4|6354.4|6360.5|6354.5|6360.4|6354.4|0
1626933390000|2021-07-22 05:56:30|6359.9|6353.9|6360.4|6354.4|6360.4|6354.4|6359.9|6353.9|0
1626933420000|2021-07-22 05:57:00|6359.5|6353.5|6359.7|6353.7|6359.7|6353.7|6359|6353|1
1626933430000|2021-07-22 05:57:10|6359.4|6353.4|6359.8|6353.8|6360.3|6354.3|6359.4|6353.4|0
1626933440000|2021-07-22 05:57:20|6359.9|6353.9|6359.9|6353.9|6359.9|6353.9|6359.9|6353.9|1
1626933520000|2021-07-22 05:58:40|6359.8|6353.8|6358.3|6352.3|6359.8|6353.8|6358.3|6352.3|1
1626933530000|2021-07-22 05:58:50|6357.9|6351.9|6357.9|6351.9|6357.9|6351.9|6357.9|6351.9|5
1626933560000|2021-07-22 05:59:20|6358.4|6352.4|6359.4|6353.4|6359.7|6353.7|6358.4|6352.4|0
1626933570000|2021-07-22 05:59:30|6359.3|6353.3|6359.3|6353.3|6359.3|6353.3|6359.3|6353.3|0
1626933600000|2021-07-22 06:00:00|6358.9|6352.9|6357.9|6351.9|6358.9|6352.9|6357.9|6351.9|0
1626933610000|2021-07-22 06:00:10|6358.8|6352.8|6358.8|6352.8|6358.8|6352.8|6358.8|6352.8|0
1626933640000|2021-07-22 06:00:40|6358.3|6352.3|6358.3|6352.3|6358.3|6352.3|6358.3|6352.3|0
1626933650000|2021-07-22 06:00:50|6358.8|6352.8|6358.8|6352.8|6358.8|6352.8|6358.8|6352.8|0
1626933660000|2021-07-22 06:01:00|6358.9|6352.9|6358.8|6352.8|6358.9|6352.9|6358.8|6352.8|0
1626933710000|2021-07-22 06:01:50|6358.9|6352.9|6360.2|6354.2|6360.2|6354.2|6358.9|6352.9|0
1626933730000|2021-07-22 06:02:10|6359.8|6353.8|6360.4|6354.4|6360.4|6354.4|6359.8|6353.8|0
1626933800000|2021-07-22 06:03:20|6362.3|6352.3|6360.4|6354.4|6362.3|6354.4|6360.4|6352.3|0
1626933840000|2021-07-22 06:04:00|6364.1|6354.1|6361.3|6355.3|6364.1|6356.2|6361.3|6353.1|0
1626933860000|2021-07-22 06:04:20|6361.8|6355.8|6361.3|6355.3|6364|6356.3|6361.3|6353.1|0
1626933870000|2021-07-22 06:04:30|6361.8|6355.8|6362.2|6356.2|6364|6356.2|6361.4|6354|0
1626933890000|2021-07-22 06:04:50|6362.3|6356.3|6362.6|6356.6|6364.1|6356.7|6362.3|6354.1|0
1626933910000|2021-07-22 06:05:10|6365.2|6355.2|6361.3|6355.3|6365.3|6357.9|6361.2|6353.3|3
1626933920000|2021-07-22 06:05:20|6363.1|6353.1|6361.1|6355.1|6363.1|6355.3|6361.1|6353.1|0
1626933930000|2021-07-22 06:05:30|6361.3|6355.3|6361.8|6355.8|6363.1|6355.8|6361.2|6353.1|0
1626933940000|2021-07-22 06:05:40|6365.3|6355.3|6363.4|6357.4|6365.3|6357.4|6363.4|6355.3|0
1626933950000|2021-07-22 06:05:50|6364.4|6358.4|6364.9|6358.9|6364.9|6358.9|6364.4|6358.4|0
1626933960000|2021-07-22 06:06:00|6365.4|6359.4|6365.4|6359.4|6365.4|6359.4|6365.4|6359.4|0
1626933970000|2021-07-22 06:06:10|6364.9|6358.9|6364.4|6358.4|6366.7|6358.9|6363.9|6356.3|0
1626933980000|2021-07-22 06:06:20|6366.3|6356.3|6366.3|6356.3|6366.3|6356.3|6366.3|6356.3|0
1626933990000|2021-07-22 06:06:30|6364.2|6358.2|6363.8|6357.8|6364.2|6358.2|6363.8|6357.8|0
1626934000000|2021-07-22 06:06:40|6365.7|6355.7|6363.6|6357.6|6366.1|6357.8|6362.8|6355.7|0
1626934010000|2021-07-22 06:06:50|6363.2|6357.2|6363.8|6357.8|6365.7|6357.8|6362.7|6355.2|0
1626934030000|2021-07-22 06:07:10|6365.8|6355.8|6364.3|6358.3|6365.8|6358.3|6364.3|6355.8|0
1626934050000|2021-07-22 06:07:30|6365.7|6355.7|6364.3|6358.3|6365.7|6358.3|6363.7|6355.7|0
1626934090000|2021-07-22 06:08:10|6365.7|6355.7|6362.8|6356.8|6365.7|6357.4|6362.7|6354.7|0
1626934100000|2021-07-22 06:08:20|6362.9|6356.9|6363.3|6357.3|6363.8|6357.8|6362.9|6356.9|0
1626934110000|2021-07-22 06:08:30|6363.7|6357.7|6363.8|6357.8|6363.8|6357.8|6362.6|6356.6|0
1626934120000|2021-07-22 06:08:40|6364.6|6354.6|6362.8|6356.8|6365.3|6357.7|6362.8|6354.6|0
1626934130000|2021-07-22 06:08:50|6362.7|6356.7|6362.8|6356.8|6362.8|6356.8|6362.7|6356.7|0
1626934140000|2021-07-22 06:09:00|6362.3|6356.3|6362.3|6356.3|6364.2|6356.9|6362.2|6354.2|0
1626934150000|2021-07-22 06:09:10|6361.8|6355.8|6362.3|6356.3|6362.7|6356.7|6361.8|6355.8|0
1626934160000|2021-07-22 06:09:20|6362.8|6356.8|6362.8|6356.8|6365.1|6357.3|6362.3|6355.1|0
1626934170000|2021-07-22 06:09:30|6364.3|6354.3|6362.8|6356.8|6365.1|6357.8|6362.3|6354.3|0
1626934180000|2021-07-22 06:09:40|6363.3|6357.3|6363.2|6357.2|6365.1|6357.3|6363.1|6355.1|0
1626934190000|2021-07-22 06:09:50|6363.3|6357.3|6363.8|6357.8|6363.8|6357.8|6362.7|6356.7|0
1626934200000|2021-07-22 06:10:00|6363.6|6357.6|6363.6|6357.6|6365.7|6358.3|6363.6|6355.5|0
1626934210000|2021-07-22 06:10:10|6363.8|6357.8|6363.8|6357.8|6363.8|6357.8|6363.8|6357.8|0
1626934230000|2021-07-22 06:10:30|6365.1|6355.1|6363.3|6357.3|6365.5|6357.8|6363.2|6355.1|0
1626934240000|2021-07-22 06:10:40|6365.5|6355.5|6362.6|6356.6|6365.5|6357|6362.6|6354.5|1
1626934250000|2021-07-22 06:10:50|6363|6357|6362|6356|6364.9|6357.5|6362|6354.9|0
1626934260000|2021-07-22 06:11:00|6361.6|6355.6|6361.5|6355.5|6361.6|6355.6|6361.5|6355.5|0
1626934270000|2021-07-22 06:11:10|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|0
1626934280000|2021-07-22 06:11:20|6361.5|6355.5|6361.7|6355.7|6361.7|6355.7|6361.5|6355.5|0
1626934290000|2021-07-22 06:11:30|6361.9|6355.9|6361.9|6355.9|6361.9|6355.9|6361.9|6355.9|0
1626934310000|2021-07-22 06:11:50|6361.6|6355.6|6361.4|6355.4|6362|6356|6361.4|6355.4|0
1626934320000|2021-07-22 06:12:00|6361.5|6355.5|6361.4|6355.4|6361.5|6355.5|6361.4|6355.4|0
1626934330000|2021-07-22 06:12:10|6361.5|6355.5|6363.1|6357.1|6363.1|6357.1|6361.5|6355.5|0
1626934340000|2021-07-22 06:12:20|6362.9|6356.9|6364.8|6358.8|6366.1|6358.8|6362.6|6356.1|0
1626934360000|2021-07-22 06:12:40|6365.2|6359.2|6365.2|6359.2|6365.2|6359.2|6365.1|6359.1|0
1626934370000|2021-07-22 06:12:50|6365.1|6359.1|6366.3|6360.3|6366.3|6360.3|6364.7|6358.7|0
1626934380000|2021-07-22 06:13:00|6366.7|6360.7|6366.7|6360.7|6366.7|6360.7|6366.7|6360.7|0
1626934390000|2021-07-22 06:13:10|6367.6|6361.6|6367.6|6361.6|6367.6|6361.6|6367.6|6361.6|0
1626934400000|2021-07-22 06:13:20|6369.1|6359.1|6366.6|6360.6|6369.1|6361|6365.7|6359.1|0
1626934410000|2021-07-22 06:13:30|6366.2|6360.2|6366.6|6360.6|6366.7|6360.7|6366.2|6360.2|0
1626934420000|2021-07-22 06:13:40|6366.7|6360.7|6366.7|6360.7|6366.7|6360.7|6366.7|6360.7|0
1626934430000|2021-07-22 06:13:50|6366.6|6360.6|6367.1|6361.1|6367.1|6361.1|6366.6|6360.6|0
1626934440000|2021-07-22 06:14:00|6367.2|6361.2|6367.5|6361.5|6367.6|6361.6|6367.2|6361.2|0
1626934450000|2021-07-22 06:14:10|6368.2|6362.2|6368.2|6362.2|6368.2|6362.2|6367.7|6361.7|0
1626934460000|2021-07-22 06:14:20|6367.2|6361.2|6367.3|6361.3|6367.7|6361.7|6366.8|6360.8|0
1626934470000|2021-07-22 06:14:30|6367.2|6361.2|6367.2|6361.2|6367.2|6361.2|6367.2|6361.2|0
1626934480000|2021-07-22 06:14:40|6367.7|6361.7|6367.2|6361.2|6369.1|6361.7|6366.2|6358.7|0
1626934490000|2021-07-22 06:14:50|6367.6|6361.6|6367.6|6361.6|6367.6|6361.6|6367.6|6361.6|0
1626934500000|2021-07-22 06:15:00|6367.2|6361.2|6365.7|6359.7|6368.6|6361.6|6364.7|6357.5|0
1626934510000|2021-07-22 06:15:10|6367.9|6357.9|6364.7|6358.7|6367.9|6359.4|6364.7|6357.9|0
1626934520000|2021-07-22 06:15:20|6364.2|6358.2|6364.2|6358.2|6364.2|6358.2|6364.2|6358.2|0
1626934530000|2021-07-22 06:15:30|6363.7|6357.7|6363.7|6357.7|6363.7|6357.7|6363.7|6357.7|0
1626934540000|2021-07-22 06:15:40|6363.6|6357.6|6363.1|6357.1|6363.6|6357.6|6363.1|6357.1|0
1626934550000|2021-07-22 06:15:50|6363|6357|6362.6|6356.6|6363|6357|6362.6|6356.6|0
1626934570000|2021-07-22 06:16:10|6363.5|6357.5|6364.2|6358.2|6364.2|6358.2|6363.5|6357.5|0
1626934590000|2021-07-22 06:16:30|6364.7|6358.7|6364.5|6358.5|6364.7|6358.7|6364.5|6358.5|0
1626934600000|2021-07-22 06:16:40|6364.6|6358.6|6366|6360|6366|6360|6364.5|6358.5|0
1626934610000|2021-07-22 06:16:50|6365.6|6359.6|6364.9|6358.9|6365.6|6359.6|6364.9|6358.9|0
1626934620000|2021-07-22 06:17:00|6364.5|6358.5|6363.2|6357.2|6366.4|6359|6363.2|6355.1|0
1626934630000|2021-07-22 06:17:10|6363.1|6357.1|6363.1|6357.1|6363.1|6357.1|6363.1|6357.1|0
1626934640000|2021-07-22 06:17:20|6363.6|6357.6|6363.1|6357.1|6363.6|6357.6|6363.1|6357.1|0
1626934650000|2021-07-22 06:17:30|6364.5|6358.5|6367.9|6357.9|6368|6360|6364.5|6357.9|0
1626934660000|2021-07-22 06:17:40|6366|6360|6366.8|6356.8|6368|6360|6365|6356.8|0
1626934680000|2021-07-22 06:18:00|6366.5|6356.5|6363.7|6357.7|6366.5|6358|6363.1|6356.5|0
1626934690000|2021-07-22 06:18:10|6365|6359|6365|6359|6365|6359|6365|6359|0
1626934720000|2021-07-22 06:18:40|6367.1|6357.1|6367.9|6357.9|6367.9|6360|6366|6357.1|0
1626934730000|2021-07-22 06:18:50|6367.5|6357.5|6366.4|6360.4|6367.9|6360.4|6365.5|6357.5|0
1626934740000|2021-07-22 06:19:00|6366|6360|6366.5|6360.5|6366.8|6360.8|6366|6360|0
1626934750000|2021-07-22 06:19:10|6366.1|6360.1|6366.1|6360.1|6366.1|6360.1|6366.1|6360.1|0
1626934770000|2021-07-22 06:19:30|6366.5|6360.5|6366.5|6360.5|6366.5|6360.5|6366.5|6360.5|0
1626934790000|2021-07-22 06:19:50|6366|6360|6365.6|6359.6|6366|6360|6365.6|6359.6|0
1626934800000|2021-07-22 06:20:00|6365.4|6359.4|6365.4|6359.4|6365.5|6359.5|6365.4|6359.4|0
1626934810000|2021-07-22 06:20:10|6365.5|6359.5|6365.5|6359.5|6365.5|6359.5|6365.5|6359.5|0
1626934840000|2021-07-22 06:20:40|6365.2|6359.2|6365.2|6359.2|6365.6|6359.6|6365.1|6359.1|0
1626934850000|2021-07-22 06:20:50|6366.1|6360.1|6370|6364|6370|6364|6366.1|6360.1|1
1626934860000|2021-07-22 06:21:00|6369.9|6363.9|6368.8|6362.8|6369.9|6363.9|6368.8|6362.8|0
1626934870000|2021-07-22 06:21:10|6369.4|6363.4|6370.7|6364.7|6370.7|6364.7|6369.4|6363.4|0
1626934880000|2021-07-22 06:21:20|6370.5|6364.5|6370|6364|6370.6|6364.6|6370|6364|1
1626934890000|2021-07-22 06:21:30|6370.4|6364.4|6370.4|6364.4|6370.4|6364.4|6370.4|6364.4|0
1626934910000|2021-07-22 06:21:50|6370.1|6364.1|6369.4|6363.4|6370.1|6364.1|6369.4|6363.4|0
1626934920000|2021-07-22 06:22:00|6369.5|6363.5|6368.2|6362.2|6369.5|6363.5|6368.2|6362.2|0
1626934930000|2021-07-22 06:22:10|6368.7|6362.7|6374.8|6368.8|6374.8|6368.8|6368.1|6362.1|9
1626934940000|2021-07-22 06:22:20|6374.5|6368.5|6376.8|6370.8|6376.9|6370.9|6374.5|6368.5|1
1626934950000|2021-07-22 06:22:30|6376.9|6370.9|6377.3|6371.3|6379.3|6371.3|6376.8|6369.3|3
1626934960000|2021-07-22 06:22:40|6376.8|6370.8|6379|6373|6379.9|6373.9|6376.8|6370.8|1
1626934970000|2021-07-22 06:22:50|6379.1|6373.1|6376.6|6370.6|6379.5|6373.5|6376.6|6368.5|1
1626934980000|2021-07-22 06:23:00|6377|6371|6376|6370|6378.9|6371|6376|6368.5|0
1626934990000|2021-07-22 06:23:10|6375.6|6369.6|6375.6|6369.6|6375.6|6369.6|6375.6|6369.6|0
1626935010000|2021-07-22 06:23:30|6375.8|6369.8|6378.1|6368.1|6378.1|6369.8|6375.8|6368.1|0
1626935020000|2021-07-22 06:23:40|6374.5|6368.5|6374|6368|6376.5|6368.8|6374|6366.5|0
1626935040000|2021-07-22 06:24:00|6374.4|6368.4|6376.5|6366.5|6376.9|6368.4|6374|6366.5|0
1626935050000|2021-07-22 06:24:10|6374.4|6368.4|6374.4|6368.4|6374.4|6368.4|6374.4|6368.4|0
1626935060000|2021-07-22 06:24:20|6374.6|6368.6|6377|6367|6378.5|6368.6|6374.6|6367|0
1626935070000|2021-07-22 06:24:30|6378.5|6368.5|6377.8|6367.8|6378.9|6371.5|6377|6367.8|0
1626935080000|2021-07-22 06:24:40|6377.5|6367.5|6376.6|6370.6|6378.5|6370.6|6376.6|6367.4|0
1626935090000|2021-07-22 06:24:50|6378.5|6368.5|6377.5|6367.5|6378.5|6370.4|6376|6367.4|0
1626935100000|2021-07-22 06:25:00|6377|6367|6376.9|6366.9|6377.4|6369|6374.6|6366.1|0
1626935110000|2021-07-22 06:25:10|6375.1|6369.1|6377|6367|6377.5|6369.6|6375.1|6367|0
1626935120000|2021-07-22 06:25:20|6376.9|6366.9|6376.5|6366.5|6376.9|6366.9|6376.5|6366.5|0
1626935130000|2021-07-22 06:25:30|6374.6|6368.6|6376|6370|6376|6370|6374.6|6368.6|0
1626935150000|2021-07-22 06:25:50|6377.9|6367.9|6376|6370|6377.9|6370|6376|6367.5|0
1626935160000|2021-07-22 06:26:00|6375|6369|6375|6369|6375|6369|6375|6369|0
1626935170000|2021-07-22 06:26:10|6375.4|6369.4|6378|6372|6378|6372|6375.4|6367.5|0
1626935190000|2021-07-22 06:26:30|6378.4|6372.4|6380.5|6370.5|6380.5|6372.4|6378.4|6370.5|9
1626935200000|2021-07-22 06:26:40|6378.6|6372.6|6379|6373|6379|6373|6378.6|6372.6|0
1626935210000|2021-07-22 06:26:50|6380.9|6370.9|6380.5|6370.5|6380.9|6370.9|6380.5|6370.5|0
1626935220000|2021-07-22 06:27:00|6380.4|6374.4|6381.5|6371.5|6381.5|6374.4|6380|6371.5|1
1626935240000|2021-07-22 06:27:20|6379.6|6373.6|6381.5|6371.5|6381.5|6373.6|6379.6|6371.5|0
1626935250000|2021-07-22 06:27:30|6381.4|6371.4|6381.5|6371.5|6381.5|6371.5|6381|6371|0
1626935270000|2021-07-22 06:27:50|6380|6374|6380|6374|6380|6374|6380|6374|0
1626935280000|2021-07-22 06:28:00|6380.5|6374.5|6380|6374|6380.5|6374.5|6380|6374|3
1626935290000|2021-07-22 06:28:10|6380.9|6374.9|6382|6372|6382|6375.4|6380.9|6372|1
1626935340000|2021-07-22 06:29:00|6380.5|6370.5|6378.4|6372.4|6380.5|6372.4|6378.4|6370.5|0
1626935360000|2021-07-22 06:29:20|6377.9|6371.9|6380.5|6370.5|6380.9|6372|6377.9|6370.5|0
1626935370000|2021-07-22 06:29:30|6379|6373|6380.5|6370.5|6380.5|6373|6379|6370.5|0
1626935380000|2021-07-22 06:29:40|6378.6|6372.6|6381|6375|6381|6375|6378.6|6372.6|0
1626935390000|2021-07-22 06:29:50|6381.5|6375.5|6385.9|6379.9|6385.9|6379.9|6381.5|6375.5|1
1626935400000|2021-07-22 06:30:00|6386.5|6376.5|6386.9|6376.9|6387.8|6380|6385|6376.5|1
1626935410000|2021-07-22 06:30:10|6385|6379|6385|6379|6386.9|6379.4|6385|6376.9|0
1626935420000|2021-07-22 06:30:20|6384|6378|6386.2|6380.2|6388.2|6380.2|6384|6376.9|0
1626935430000|2021-07-22 06:30:30|6385.8|6379.8|6386.4|6380.4|6386.4|6380.4|6385.8|6379.8|0
1626935440000|2021-07-22 06:30:40|6386.1|6380.1|6388|6382|6388|6382|6386.1|6380.1|0
1626935450000|2021-07-22 06:30:50|6388.4|6382.4|6388.4|6382.4|6388.4|6382.4|6388.4|6382.4|2
1626935460000|2021-07-22 06:31:00|6388|6382|6386.5|6380.5|6389.5|6382|6386.5|6379.5|1
1626935470000|2021-07-22 06:31:10|6386.4|6380.4|6386.5|6380.5|6386.5|6380.5|6386|6380|0
1626935480000|2021-07-22 06:31:20|6387|6381|6386|6380|6387|6381|6386|6380|0
1626935500000|2021-07-22 06:31:40|6385.5|6379.5|6384|6378|6385.5|6379.5|6383.5|6377.5|1
1626935510000|2021-07-22 06:31:50|6383.5|6377.5|6383|6377|6383.5|6377.5|6383|6377|0
1626935520000|2021-07-22 06:32:00|6383.1|6377.1|6384|6378|6384.5|6378.5|6383|6377|0
1626935530000|2021-07-22 06:32:10|6386.5|6376.5|6386.9|6376.9|6386.9|6376.9|6386.5|6376.5|0
1626935540000|2021-07-22 06:32:20|6383.5|6377.5|6384|6378|6384|6378|6383.5|6377.5|0
1626935560000|2021-07-22 06:32:40|6386|6376|6387.5|6377.5|6387.5|6377.5|6386|6376|0
1626935570000|2021-07-22 06:32:50|6385.2|6379.2|6389.4|6379.4|6389.4|6381|6385.2|6377|0
1626935580000|2021-07-22 06:33:00|6388.5|6378.5|6387.4|6381.4|6389.5|6381.5|6387|6378|0
1626935590000|2021-07-22 06:33:10|6387.5|6381.5|6389.5|6379.5|6389.5|6381.5|6387.5|6379.5|0
1626935600000|2021-07-22 06:33:20|6387.4|6381.4|6387.4|6377.4|6387.9|6381.4|6387.4|6377.4|0
1626935610000|2021-07-22 06:33:30|6387|6377|6387|6381|6387.5|6381|6386|6377|0
1626935620000|2021-07-22 06:33:40|6387.4|6381.4|6388.9|6378.9|6389|6381.4|6387|6378.9|0
1626935630000|2021-07-22 06:33:50|6387|6381|6387|6381|6387|6381|6387|6381|0
1626935640000|2021-07-22 06:34:00|6388.9|6378.9|6387|6381|6389.8|6381|6387|6378.1|0
1626935650000|2021-07-22 06:34:10|6387.5|6381.5|6388|6382|6388|6382|6387.5|6381.5|0
1626935670000|2021-07-22 06:34:30|6388.5|6382.5|6388|6382|6388.5|6382.5|6387.5|6381.5|0
1626935690000|2021-07-22 06:34:50|6387.5|6381.5|6388|6382|6388|6382|6387.5|6381.5|0
1626935700000|2021-07-22 06:35:00|6387.5|6381.5|6387.5|6381.5|6387.5|6381.5|6387.5|6381.5|0
1626935710000|2021-07-22 06:35:10|6388|6382|6387.5|6381.5|6388|6382|6387.5|6381.5|0
1626935720000|2021-07-22 06:35:20|6387.1|6381.1|6388|6382|6388.5|6382.5|6387.1|6381.1|1
1626935730000|2021-07-22 06:35:30|6388.5|6382.5|6388.9|6382.9|6389.4|6383.4|6388.5|6382.5|0
1626935740000|2021-07-22 06:35:40|6389|6383|6389.4|6383.4|6389.4|6383.4|6389|6383|0
1626935760000|2021-07-22 06:36:00|6388.9|6382.9|6389.4|6383.4|6389.4|6383.4|6388.9|6382.9|0
1626935770000|2021-07-22 06:36:10|6391.5|6381.5|6390.5|6384.5|6391.5|6384.5|6390.5|6381.5|0
1626935780000|2021-07-22 06:36:20|6390.4|6384.4|6389.9|6383.9|6390.4|6384.4|6389.9|6383.9|0
1626935790000|2021-07-22 06:36:30|6387.5|6381.5|6390.3|6380.3|6390.3|6382.9|6387.5|6380.3|0
1626935800000|2021-07-22 06:36:40|6390.7|6380.7|6388.4|6378.4|6391.2|6380.7|6388.4|6375.8|0
1626935810000|2021-07-22 06:36:50|6391.2|6376.2|6390.4|6375.4|6391.2|6376.2|6390.4|6375.4|0
1626935820000|2021-07-22 06:37:00|6390.8|6375.8|6389.2|6379.2|6390.8|6379.2|6387.4|6375.8|0
1626935830000|2021-07-22 06:37:10|6388.8|6378.8|6388.8|6378.8|6388.8|6378.8|6388.8|6378.8|0
1626935840000|2021-07-22 06:37:20|6388.9|6378.9|6389.3|6379.3|6389.7|6379.7|6388.8|6378.8|0
1626935850000|2021-07-22 06:37:30|6389.7|6379.7|6387.4|6381.4|6389.7|6381.9|6386.8|6378.9|0
1626935860000|2021-07-22 06:37:40|6388.3|6382.3|6390.8|6384.8|6391.4|6385.4|6388.3|6379.3|0
1626935870000|2021-07-22 06:37:50|6390.3|6384.3|6392|6386|6392|6386|6390.2|6384.2|0
1626935880000|2021-07-22 06:38:00|6392.4|6386.4|6392.4|6386.4|6392.4|6386.4|6391.9|6385.9|0
1626935890000|2021-07-22 06:38:10|6392.2|6386.2|6391.8|6385.8|6392.2|6386.2|6391.7|6385.7|0
1626935910000|2021-07-22 06:38:30|6391.7|6385.7|6389.9|6383.9|6391.7|6385.7|6389.9|6383.9|0
1626935920000|2021-07-22 06:38:40|6390.4|6384.4|6390|6384|6390.4|6384.4|6390|6384|0
1626935940000|2021-07-22 06:39:00|6389.9|6383.9|6391.9|6385.9|6391.9|6385.9|6389.5|6383.5|1
1626935950000|2021-07-22 06:39:10|6391.6|6385.6|6391.4|6385.4|6391.6|6385.6|6391.2|6385.2|0
1626935960000|2021-07-22 06:39:20|6393.7|6383.7|6391.4|6385.4|6393.7|6385.4|6391.4|6383.3|3
1626935970000|2021-07-22 06:39:30|6391.9|6385.9|6389.9|6383.9|6391.9|6385.9|6389.9|6383.9|4
1626935980000|2021-07-22 06:39:40|6389.8|6383.8|6389.9|6383.9|6389.9|6383.9|6389.4|6383.4|0
1626936000000|2021-07-22 06:40:00|6389.4|6383.4|6389.9|6383.9|6389.9|6383.9|6389.4|6383.4|0
1626936010000|2021-07-22 06:40:10|6389.4|6383.4|6389.4|6383.4|6389.4|6383.4|6389.4|6383.4|0
1626936020000|2021-07-22 06:40:20|6389.9|6383.9|6393.9|6387.9|6393.9|6387.9|6389.9|6383.9|2
1626936030000|2021-07-22 06:40:30|6394.4|6388.4|6394.5|6388.5|6394.5|6388.5|6394.4|6388.4|0
1626936060000|2021-07-22 06:41:00|6395.4|6389.4|6395.4|6389.4|6395.9|6389.9|6395.4|6389.4|2
1626936070000|2021-07-22 06:41:10|6395.9|6389.9|6394.4|6388.4|6395.9|6389.9|6394.4|6388.4|0
1626936080000|2021-07-22 06:41:20|6396.3|6386.3|6393.2|6387.2|6396.3|6387.2|6392.8|6384.9|0
1626936090000|2021-07-22 06:41:30|6392.4|6386.4|6388.5|6382.5|6393.8|6387.8|6388.5|6382.5|0
1626936100000|2021-07-22 06:41:40|6388.4|6382.4|6390|6384|6390|6384|6388.4|6382.4|0
1626936110000|2021-07-22 06:41:50|6390.4|6384.4|6392.9|6386.9|6393.4|6387.4|6390.4|6384.4|0
1626936120000|2021-07-22 06:42:00|6392.4|6386.4|6392|6386|6392.4|6386.4|6392|6386|0
1626936140000|2021-07-22 06:42:20|6391.9|6385.9|6391.9|6385.9|6391.9|6385.9|6391.9|6385.9|0
1626936150000|2021-07-22 06:42:30|6392|6386|6392.5|6386.5|6392.5|6386.5|6392|6386|0
1626936160000|2021-07-22 06:42:40|6392.9|6382.9|6393.3|6383.3|6393.3|6384.9|6390.9|6382.9|0
1626936170000|2021-07-22 06:42:50|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|0
1626936180000|2021-07-22 06:43:00|6391.9|6385.9|6393.2|6387.2|6393.2|6387.2|6391.9|6385.9|0
1626936190000|2021-07-22 06:43:10|6392.8|6386.8|6392.4|6386.4|6392.8|6386.8|6391.9|6385.9|0
1626936200000|2021-07-22 06:43:20|6394.3|6384.3|6394.3|6384.3|6394.3|6386.4|6391.9|6383.9|0
1626936210000|2021-07-22 06:43:30|6393.9|6383.9|6393.9|6383.9|6393.9|6386|6392|6383.9|0
1626936220000|2021-07-22 06:43:40|6392|6386|6393.9|6383.9|6393.9|6386|6391.9|6383.9|0
1626936230000|2021-07-22 06:43:50|6392.4|6382.4|6389.9|6383.9|6392.4|6384.8|6389.9|6382.4|0
1626936240000|2021-07-22 06:44:00|6389.5|6383.5|6392.9|6382.9|6392.9|6384.8|6389.4|6382.9|0
1626936250000|2021-07-22 06:44:10|6393.3|6383.3|6393.7|6383.7|6393.7|6383.7|6393.3|6383.3|0
1626936260000|2021-07-22 06:44:20|6393.3|6383.3|6393.7|6383.7|6393.7|6385.8|6391.8|6383.3|0
1626936270000|2021-07-22 06:44:30|6393.3|6383.3|6391.9|6385.9|6393.3|6385.9|6391.4|6383.3|0
1626936280000|2021-07-22 06:44:40|6391.4|6385.4|6391.9|6385.9|6393.3|6385.9|6391.3|6383.3|0
1626936290000|2021-07-22 06:44:50|6393.3|6383.3|6392.2|6386.2|6393.3|6386.2|6391.4|6383.3|0
1626936300000|2021-07-22 06:45:00|6392.3|6386.3|6392.2|6386.2|6392.3|6386.3|6392.2|6386.2|0
1626936320000|2021-07-22 06:45:20|6391.7|6385.7|6391.2|6385.2|6391.7|6385.7|6391.2|6385.2|0
1626936330000|2021-07-22 06:45:30|6390.8|6384.8|6389.9|6383.9|6390.8|6384.8|6389.3|6383.3|0
1626936350000|2021-07-22 06:45:50|6389.4|6383.4|6389.4|6383.4|6389.4|6383.4|6389.4|6383.4|0
1626936360000|2021-07-22 06:46:00|6390.4|6384.4|6390.4|6384.4|6390.4|6384.4|6390.4|6384.4|0
1626936370000|2021-07-22 06:46:10|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|6390.9|6384.9|0
1626936380000|2021-07-22 06:46:20|6391.9|6385.9|6393.9|6387.9|6393.9|6387.9|6391.9|6385.9|0
1626936400000|2021-07-22 06:46:40|6393.4|6387.4|6393.9|6387.9|6393.9|6387.9|6393.4|6387.4|0
1626936420000|2021-07-22 06:47:00|6393.4|6387.4|6397.3|6391.3|6397.8|6391.8|6393.4|6387.4|0
1626936430000|2021-07-22 06:47:10|6396.8|6390.8|6396.8|6390.8|6396.8|6390.8|6396|6390|0
1626936440000|2021-07-22 06:47:20|6396|6390|6396.8|6390.8|6396.8|6390.8|6395.9|6389.9|0
1626936450000|2021-07-22 06:47:30|6396.4|6390.4|6396.8|6390.8|6396.8|6390.8|6396|6390|0
1626936460000|2021-07-22 06:47:40|6396.4|6390.4|6396|6390|6396.4|6390.4|6396|6390|0
1626936470000|2021-07-22 06:47:50|6396.3|6390.3|6397.3|6391.3|6397.3|6391.3|6396.3|6390.3|0
1626936490000|2021-07-22 06:48:10|6396.4|6390.4|6396.4|6390.4|6396.8|6390.8|6396|6390|0
1626936500000|2021-07-22 06:48:20|6396|6390|6396|6390|6396.4|6390.4|6396|6390|0
1626936510000|2021-07-22 06:48:30|6396.4|6390.4|6396.4|6390.4|6396.4|6390.4|6396.4|6390.4|0
1626936540000|2021-07-22 06:49:00|6396.3|6390.3|6396.3|6386.3|6396.4|6390.4|6396.3|6386.3|0
1626936550000|2021-07-22 06:49:10|6394.2|6388.2|6393.8|6387.8|6394.2|6388.2|6393.8|6387.8|0
1626936560000|2021-07-22 06:49:20|6395.7|6385.7|6393.8|6387.8|6395.7|6387.8|6392.7|6384.4|0
1626936580000|2021-07-22 06:49:40|6394.3|6388.3|6393.9|6387.9|6394.3|6388.3|6393.9|6387.9|0
1626936600000|2021-07-22 06:50:00|6394.8|6388.8|6396.3|6386.3|6397.1|6389.3|6394.3|6386.3|0
1626936610000|2021-07-22 06:50:10|6396.7|6386.7|6394.9|6388.9|6396.7|6388.9|6394.8|6386.7|0
1626936620000|2021-07-22 06:50:20|6394.8|6388.8|6394.9|6388.9|6394.9|6388.9|6394.8|6388.8|0
1626936630000|2021-07-22 06:50:30|6394.5|6388.5|6394.4|6388.4|6394.5|6388.5|6394.4|6388.4|0
1626936640000|2021-07-22 06:50:40|6394|6388|6394.8|6388.8|6394.8|6388.8|6393.9|6387.9|0
1626936650000|2021-07-22 06:50:50|6394.4|6388.4|6393.9|6387.9|6394.4|6388.4|6393.9|6387.9|0
1626936670000|2021-07-22 06:51:10|6393.5|6387.5|6393.8|6383.8|6393.8|6387.5|6392.3|6383.8|0
1626936680000|2021-07-22 06:51:20|6393.4|6383.4|6393.4|6383.4|6393.4|6383.4|6393.4|6383.4|0
1626936690000|2021-07-22 06:51:30|6391.3|6385.3|6390.8|6384.8|6391.3|6385.3|6390.8|6384.8|0
1626936710000|2021-07-22 06:51:50|6390.3|6384.3|6388.9|6382.9|6390.8|6384.8|6388.9|6382.9|0
1626936720000|2021-07-22 06:52:00|6388.8|6382.8|6385.8|6379.8|6388.8|6382.8|6385.4|6379.4|0
1626936730000|2021-07-22 06:52:10|6385|6379|6385.8|6379.8|6385.8|6379.8|6385|6379|0
1626936770000|2021-07-22 06:52:50|6385.4|6379.4|6386.8|6380.8|6386.8|6380.8|6385.4|6379.4|1
1626936780000|2021-07-22 06:53:00|6385.8|6379.8|6385.4|6379.4|6386.3|6380.3|6384|6378|0
1626936790000|2021-07-22 06:53:10|6385.8|6379.8|6386.3|6380.3|6386.3|6380.3|6385.8|6379.8|0
1626936800000|2021-07-22 06:53:20|6385.8|6379.8|6383.9|6377.9|6385.8|6379.8|6383.9|6377.9|0
1626936810000|2021-07-22 06:53:30|6384.3|6378.3|6384.3|6378.3|6384.3|6378.3|6384.3|6378.3|0
1626936820000|2021-07-22 06:53:40|6383.9|6377.9|6384.8|6378.8|6384.8|6378.8|6383.9|6377.9|0
1626936830000|2021-07-22 06:53:50|6384.9|6378.9|6384.8|6378.8|6384.9|6378.9|6384.8|6378.8|0
1626936840000|2021-07-22 06:54:00|6384.3|6378.3|6383.8|6377.8|6384.3|6378.3|6383.8|6377.8|2
1626936890000|2021-07-22 06:54:50|6383.9|6377.9|6383.9|6377.9|6383.9|6377.9|6383.8|6377.8|0
1626936920000|2021-07-22 06:55:20|6384.9|6378.9|6384.9|6378.9|6384.9|6378.9|6384.9|6378.9|0
1626936930000|2021-07-22 06:55:30|6387.3|6381.3|6386.8|6380.8|6387.3|6381.3|6386.8|6380.8|1
1626936940000|2021-07-22 06:55:40|6387.2|6381.2|6386.8|6380.8|6387.2|6381.2|6386.8|6380.8|0
1626936960000|2021-07-22 06:56:00|6387.2|6381.2|6387.2|6381.2|6387.2|6381.2|6387.2|6381.2|0
1626936970000|2021-07-22 06:56:10|6387.6|6381.6|6386.8|6380.8|6387.6|6381.6|6386.8|6380.8|6
1626936980000|2021-07-22 06:56:20|6388.7|6378.7|6388.7|6378.7|6388.7|6378.7|6388.7|6378.7|0
1626937000000|2021-07-22 06:56:40|6385.8|6379.8|6385.8|6379.8|6385.8|6379.8|6385.8|6379.8|0
1626937010000|2021-07-22 06:56:50|6385.7|6379.7|6387.4|6377.4|6387.4|6379.7|6384.9|6377.4|0
1626937020000|2021-07-22 06:57:00|6387.8|6377.8|6383|6377|6387.8|6379.9|6383|6377|0
1626937030000|2021-07-22 06:57:10|6383.4|6377.4|6383.3|6377.3|6383.4|6377.4|6383.3|6377.3|0
1626937040000|2021-07-22 06:57:20|6383.2|6377.2|6383.2|6377.2|6383.2|6377.2|6383.2|6377.2|0
1626937050000|2021-07-22 06:57:30|6382.8|6376.8|6382.7|6376.7|6382.8|6376.8|6382.3|6376.3|0
1626937070000|2021-07-22 06:57:50|6382.9|6376.9|6383.3|6377.3|6384.2|6378.2|6382.9|6376.9|0
1626937080000|2021-07-22 06:58:00|6383.7|6377.7|6382.8|6376.8|6383.7|6377.7|6382.4|6376.4|0
1626937090000|2021-07-22 06:58:10|6382.7|6376.7|6382.3|6376.3|6382.7|6376.7|6382.3|6376.3|1
1626937100000|2021-07-22 06:58:20|6382.2|6376.2|6378.4|6372.4|6382.2|6376.2|6378.3|6372.3|15
1626937110000|2021-07-22 06:58:30|6377.7|6371.7|6377.7|6371.7|6378.7|6372.7|6377.7|6371.7|0
1626937120000|2021-07-22 06:58:40|6377.8|6371.8|6376.7|6370.7|6377.8|6371.8|6376.7|6370.7|0
1626937130000|2021-07-22 06:58:50|6376.8|6370.8|6377.9|6371.9|6377.9|6371.9|6376.8|6370.8|0
1626937140000|2021-07-22 06:59:00|6377.7|6371.7|6378.2|6372.2|6378.8|6372.8|6377.2|6371.2|1
1626937150000|2021-07-22 06:59:10|6377.8|6371.8|6378.2|6372.2|6378.2|6372.2|6377.2|6371.2|0
1626937170000|2021-07-22 06:59:30|6377.7|6371.7|6377.2|6371.2|6377.7|6371.7|6377.2|6371.2|0
1626937180000|2021-07-22 06:59:40|6377.3|6371.3|6379.3|6373.3|6379.3|6373.3|6377.3|6371.3|0
1626937200000|2021-07-22 07:00:00|6378.8|6372.8|6379.3|6373.3|6379.3|6373.3|6378.2|6372.2|4
1626937210000|2021-07-22 07:00:10|6378.9|6372.9|6379.3|6373.3|6379.3|6373.3|6378.9|6372.9|0
1626937250000|2021-07-22 07:00:50|6379.2|6373.2|6379.2|6373.2|6379.2|6373.2|6378.7|6372.7|0
1626937260000|2021-07-22 07:01:00|6378.8|6372.8|6378.8|6372.8|6378.8|6372.8|6378.8|6372.8|0
1626937280000|2021-07-22 07:01:20|6377.2|6371.2|6377.2|6371.2|6377.2|6371.2|6377.2|6371.2|0
1626937300000|2021-07-22 07:01:40|6378.2|6372.2|6377.7|6371.7|6378.2|6372.2|6377.2|6371.2|0
1626937310000|2021-07-22 07:01:50|6378.7|6372.7|6378.8|6372.8|6378.8|6372.8|6378.7|6372.7|0
1626937320000|2021-07-22 07:02:00|6378.9|6372.9|6381.8|6375.8|6381.8|6375.8|6378.9|6372.9|0
1626937350000|2021-07-22 07:02:30|6382.4|6376.4|6382.8|6376.8|6382.8|6376.8|6382.4|6376.4|0
1626937370000|2021-07-22 07:02:50|6382.3|6376.3|6382.3|6376.3|6382.3|6376.3|6382.3|6376.3|0
1626937380000|2021-07-22 07:03:00|6381.9|6375.9|6377.6|6371.6|6381.9|6375.9|6377.2|6371.2|0
1626937390000|2021-07-22 07:03:10|6380.7|6370.7|6377.9|6371.9|6380.7|6372.7|6376.7|6370.7|0
1626937420000|2021-07-22 07:03:40|6377.7|6371.7|6376.8|6370.8|6377.8|6371.8|6376.7|6370.7|0
1626937430000|2021-07-22 07:03:50|6376.9|6370.9|6376.4|6370.4|6376.9|6370.9|6376.4|6370.4|0
1626937440000|2021-07-22 07:04:00|6376.5|6370.5|6378.4|6372.4|6378.4|6372.4|6376.5|6370.5|1
1626937450000|2021-07-22 07:04:10|6378.3|6372.3|6378.4|6372.4|6378.8|6372.8|6377.9|6371.9|0
1626937490000|2021-07-22 07:04:50|6378.9|6372.9|6378.9|6372.9|6378.9|6372.9|6378.9|6372.9|0
1626937500000|2021-07-22 07:05:00|6378.4|6372.4|6378.4|6372.4|6378.4|6372.4|6378.4|6372.4|0
1626937510000|2021-07-22 07:05:10|6378.3|6372.3|6377.3|6371.3|6378.3|6372.3|6377.3|6371.3|0
1626937520000|2021-07-22 07:05:20|6376.8|6370.8|6375.4|6369.4|6376.8|6370.8|6375.4|6369.4|0
1626937540000|2021-07-22 07:05:40|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|0
1626937550000|2021-07-22 07:05:50|6374.8|6368.8|6374.4|6368.4|6374.9|6368.9|6374.4|6368.4|0
1626937560000|2021-07-22 07:06:00|6373.3|6367.3|6369.2|6363.2|6373.3|6367.3|6366.3|6360.3|7
1626937570000|2021-07-22 07:06:10|6369.1|6363.1|6370.2|6364.2|6370.2|6364.2|6368.7|6362.7|1
1626937580000|2021-07-22 07:06:20|6370.3|6364.3|6372.6|6366.6|6372.6|6366.6|6370.3|6364.3|0
1626937600000|2021-07-22 07:06:40|6372.1|6366.1|6372.1|6366.1|6372.1|6366.1|6372.1|6366.1|0
1626937630000|2021-07-22 07:07:10|6372.2|6366.2|6370.2|6364.2|6372.2|6366.2|6370.2|6364.2|1
1626937640000|2021-07-22 07:07:20|6369.2|6363.2|6369.2|6363.2|6369.2|6363.2|6369.2|6363.2|0
1626937660000|2021-07-22 07:07:40|6369.1|6363.1|6368.2|6362.2|6369.1|6363.1|6368.2|6362.2|0
1626937670000|2021-07-22 07:07:50|6367.8|6361.8|6367.2|6361.2|6367.8|6361.8|6367.2|6361.2|1
1626937680000|2021-07-22 07:08:00|6366.6|6360.6|6365.2|6359.2|6366.6|6360.6|6365.2|6359.2|0
1626937690000|2021-07-22 07:08:10|6365.7|6359.7|6365.7|6359.7|6366.7|6360.7|6365.7|6359.7|0
1626937700000|2021-07-22 07:08:20|6365.6|6359.6|6365.6|6359.6|6365.6|6359.6|6365.2|6359.2|0
1626937710000|2021-07-22 07:08:30|6365.2|6359.2|6365.2|6359.2|6365.2|6359.2|6365.2|6359.2|0
1626937730000|2021-07-22 07:08:50|6365.6|6359.6|6365.6|6359.6|6365.6|6359.6|6365.6|6359.6|2
1626937740000|2021-07-22 07:09:00|6365.1|6359.1|6365.1|6359.1|6365.1|6359.1|6365.1|6359.1|0
1626937760000|2021-07-22 07:09:20|6364.7|6358.7|6362.3|6356.3|6364.7|6358.7|6362.3|6356.3|3
1626937770000|2021-07-22 07:09:30|6362.2|6356.2|6361.7|6355.7|6362.3|6356.3|6361.7|6355.7|1
1626937790000|2021-07-22 07:09:50|||||||||3
1626937800000|2021-07-22 07:10:00|6362.6|6356.6|6362.7|6356.7|6362.7|6356.7|6362.6|6356.6|0
1626937810000|2021-07-22 07:10:10|6363.3|6357.3|6362.4|6356.4|6363.3|6357.3|6362.4|6356.4|2
1626937820000|2021-07-22 07:10:20|6362|6356|6361.4|6355.4|6362|6356|6361.4|6355.4|1
1626937830000|2021-07-22 07:10:30|6362.3|6356.3|6362.2|6356.2|6362.3|6356.3|6361.8|6355.8|1
1626937840000|2021-07-22 07:10:40|6361.8|6355.8|6361.7|6355.7|6361.8|6355.8|6361.2|6355.2|0
1626937850000|2021-07-22 07:10:50|6361.3|6355.3|6361.3|6355.3|6361.3|6355.3|6361.3|6355.3|0
1626937860000|2021-07-22 07:11:00|6361.7|6355.7|6361.6|6355.6|6361.8|6355.8|6361.6|6355.6|0
1626937870000|2021-07-22 07:11:10|6361.7|6355.7|6361.2|6355.2|6361.7|6355.7|6361.2|6355.2|0
1626937890000|2021-07-22 07:11:30|6361.3|6355.3|6361.7|6355.7|6361.7|6355.7|6361.3|6355.3|0
1626937910000|2021-07-22 07:11:50|6361.2|6355.2|6360.7|6354.7|6361.2|6355.2|6360.7|6354.7|0
1626937920000|2021-07-22 07:12:00|6361.2|6355.2|6361.7|6355.7|6361.7|6355.7|6361.2|6355.2|0
1626937930000|2021-07-22 07:12:10|6361.2|6355.2|6361.2|6355.2|6361.2|6355.2|6361.2|6355.2|0
1626937960000|2021-07-22 07:12:40|6361.1|6355.1|6360.7|6354.7|6361.1|6355.1|6360.7|6354.7|0
1626937970000|2021-07-22 07:12:50|6360.2|6354.2|6359.2|6353.2|6360.2|6354.2|6359.2|6353.2|1
1626937980000|2021-07-22 07:13:00|6359.1|6353.1|6358.6|6352.6|6359.5|6353.5|6358.6|6352.6|2
1626937990000|2021-07-22 07:13:10|6358.1|6352.1|6358.7|6352.7|6359|6353|6357.3|6351.3|8
1626938000000|2021-07-22 07:13:20|6358.6|6352.6|6358.2|6352.2|6358.6|6352.6|6358.2|6352.2|0
1626938040000|2021-07-22 07:14:00|6358.3|6352.3|6358.7|6352.7|6359.2|6353.2|6358.3|6352.3|0
1626938050000|2021-07-22 07:14:10|6358.8|6352.8|6359.2|6353.2|6359.2|6353.2|6358.8|6352.8|0
1626938070000|2021-07-22 07:14:30|6359.7|6353.7|6360.7|6354.7|6360.7|6354.7|6359.7|6353.7|0
1626938100000|2021-07-22 07:15:00|6361.1|6355.1|6361.2|6355.2|6361.2|6355.2|6361.1|6355.1|0
1626938110000|2021-07-22 07:15:10|6361.6|6355.6|6361.7|6355.7|6361.7|6355.7|6361.2|6355.2|0
1626938120000|2021-07-22 07:15:20|6361.2|6355.2|6361.2|6355.2|6361.2|6355.2|6361.2|6355.2|0
1626938140000|2021-07-22 07:15:40|6362.2|6356.2|6365.7|6359.7|6367|6361|6362.2|6356.2|2
1626938150000|2021-07-22 07:15:50|6365.8|6359.8|6365.7|6359.7|6366.8|6360.8|6365.7|6359.7|0
1626938160000|2021-07-22 07:16:00|6365.3|6359.3|6365.3|6359.3|6365.3|6359.3|6365.3|6359.3|0
1626938170000|2021-07-22 07:16:10|6366.1|6360.1|6368.6|6362.6|6368.6|6362.6|6366.1|6360.1|1
1626938200000|2021-07-22 07:16:40|6368.7|6362.7|6368.6|6362.6|6368.7|6362.7|6368.6|6362.6|0
1626938220000|2021-07-22 07:17:00|6368.7|6362.7|6374.6|6368.6|6376.1|6370.1|6368.7|6362.7|0
1626938230000|2021-07-22 07:17:10|6374.1|6368.1|6371.7|6365.7|6374.1|6368.1|6371.7|6365.7|0
1626938250000|2021-07-22 07:17:30|6371.6|6365.6|6370.8|6364.8|6371.6|6365.6|6370.6|6364.6|0
1626938260000|2021-07-22 07:17:40|6371.6|6365.6|6371.6|6365.6|6371.6|6365.6|6371.6|6365.6|0
1626938270000|2021-07-22 07:17:50|6371.7|6365.7|6371.2|6365.2|6372|6366|6371.1|6365.1|0
1626938280000|2021-07-22 07:18:00|6371.3|6365.3|6372.1|6366.1|6372.5|6366.5|6371.3|6365.3|0
1626938290000|2021-07-22 07:18:10|6374|6364|6371.6|6365.6|6374|6365.6|6371.5|6364|1
1626938300000|2021-07-22 07:18:20|6370.6|6364.6|6370.7|6364.7|6370.7|6364.7|6370.2|6364.2|1
1626938310000|2021-07-22 07:18:30|6370.3|6364.3|6370.6|6364.6|6371.5|6365.5|6370.3|6364.3|1
1626938320000|2021-07-22 07:18:40|6370.7|6364.7|6370.2|6364.2|6371.1|6365.1|6369.7|6363.7|0
1626938330000|2021-07-22 07:18:50|6370|6364|6369.1|6363.1|6370|6364|6369.1|6363.1|0
1626938340000|2021-07-22 07:19:00|6369.7|6363.7|6373.7|6367.7|6377.2|6370.7|6369.7|6363.7|0
1626938350000|2021-07-22 07:19:10|6375.6|6365.6|6373.7|6367.7|6375.6|6368.2|6373.3|6365.2|0
1626938370000|2021-07-22 07:19:30|6374.3|6368.3|6373.2|6367.2|6374.3|6368.3|6371.7|6363.8|0
1626938380000|2021-07-22 07:19:40|6372.7|6366.7|6372.7|6366.7|6374.2|6366.7|6372.7|6364.2|0
1626938390000|2021-07-22 07:19:50|6374.6|6364.6|6371.2|6365.2|6374.6|6365.6|6371.2|6363.8|0
1626938400000|2021-07-22 07:20:00|6371.6|6365.6|6371.3|6365.3|6371.7|6365.7|6371.2|6365.2|0
1626938410000|2021-07-22 07:20:10|6370.8|6364.8|6370.8|6364.8|6370.8|6364.8|6370.8|6364.8|0
1626938420000|2021-07-22 07:20:20|6371.3|6365.3|6371.3|6365.3|6371.3|6365.3|6371.3|6365.3|0
1626938430000|2021-07-22 07:20:30|6370.8|6364.8|6370.8|6364.8|6370.8|6364.8|6370.8|6364.8|0
1626938440000|2021-07-22 07:20:40|6371.3|6365.3|6370.7|6364.7|6371.3|6365.3|6370.3|6364.3|0
1626938450000|2021-07-22 07:20:50|6370.6|6364.6|6370.2|6364.2|6370.6|6364.6|6369.8|6363.8|0
1626938460000|2021-07-22 07:21:00|6370.1|6364.1|6370.6|6364.6|6370.6|6364.6|6370.1|6364.1|0
1626938470000|2021-07-22 07:21:10|6370.2|6364.2|6370.2|6364.2|6370.2|6364.2|6370.2|6364.2|0
1626938480000|2021-07-22 07:21:20|6370.7|6364.7|6370.2|6364.2|6370.7|6364.7|6370.2|6364.2|0
1626938500000|2021-07-22 07:21:40|6370.3|6364.3|6371.2|6365.2|6371.6|6365.6|6370.3|6364.3|0
1626938510000|2021-07-22 07:21:50|6369.2|6363.2|6368.3|6358.3|6369.2|6363.2|6368.3|6358.3|3
1626938520000|2021-07-22 07:22:00|6365|6359|6365|6359|6365.8|6359.8|6365|6359|0
1626938530000|2021-07-22 07:22:10|6364.9|6358.9|6365.3|6355.3|6365.4|6359.4|6364.5|6355.3|0
1626938540000|2021-07-22 07:22:20|6365.8|6355.8|6365.8|6355.8|6365.8|6355.8|6365.8|6355.8|0
1626938550000|2021-07-22 07:22:30|6363.7|6357.7|6363.3|6357.3|6363.7|6357.7|6363.3|6357.3|0
1626938570000|2021-07-22 07:22:50|6362.8|6356.8|6362.8|6356.8|6362.8|6356.8|6362.8|6356.8|0
1626938600000|2021-07-22 07:23:20|6362.7|6356.7|6362.7|6356.7|6362.7|6356.7|6362.7|6356.7|0
1626938630000|2021-07-22 07:23:50|6368.3|6358.3|6368.3|6358.3|6368.3|6358.3|6368.3|6358.3|2
1626938640000|2021-07-22 07:24:00|6367.3|6357.3|6368.3|6358.3|6368.3|6358.3|6366.8|6356.8|0
1626938650000|2021-07-22 07:24:10|6368.8|6358.8|6368.4|6358.4|6368.8|6358.8|6367.8|6357.8|0
1626938660000|2021-07-22 07:24:20|6368.5|6358.5|6368.9|6358.9|6368.9|6358.9|6368.5|6358.5|0
1626938670000|2021-07-22 07:24:30|6368.8|6358.8|6368.4|6358.4|6368.8|6358.8|6368.4|6358.4|0
1626938680000|2021-07-22 07:24:40|6369.8|6354.8|6369.8|6354.8|6369.8|6354.8|6369.8|6354.8|0
1626938690000|2021-07-22 07:24:50|6367.3|6357.3|6369.8|6354.8|6369.8|6357.3|6367.3|6354.4|0
1626938700000|2021-07-22 07:25:00|6369.9|6354.9|6370.4|6355.4|6370.4|6358.4|6368.4|6354.9|0
1626938710000|2021-07-22 07:25:10|6368.4|6358.4|6368.4|6358.4|6368.4|6358.4|6368|6358|0
1626938740000|2021-07-22 07:25:40|6368.8|6358.8|6368.4|6358.4|6368.8|6358.8|6368.4|6358.4|0
1626938750000|2021-07-22 07:25:50|6368.8|6358.8|6368.9|6358.9|6368.9|6358.9|6368.4|6358.4|0
1626938770000|2021-07-22 07:26:10|6369.3|6359.3|6369.3|6359.3|6369.3|6359.3|6369.3|6359.3|0
1626938780000|2021-07-22 07:26:20|6368.5|6358.5|6368.5|6358.5|6368.5|6358.5|6368.5|6358.5|0
1626938810000|2021-07-22 07:26:50|6368.9|6358.9|6368.5|6358.5|6368.9|6358.9|6368.5|6358.5|0
1626938820000|2021-07-22 07:27:00|6368.9|6358.9|6368.9|6358.9|6368.9|6358.9|6368.5|6358.5|0
1626938830000|2021-07-22 07:27:10|6368.5|6358.5|6366.3|6356.3|6368.5|6360.9|6364.4|6355.9|0
1626938840000|2021-07-22 07:27:20|6365.9|6355.9|6365.9|6355.9|6365.9|6355.9|6365.9|6355.9|0
1626938860000|2021-07-22 07:27:40|6365.5|6355.5|6365.5|6355.5|6365.5|6355.5|6365.5|6355.5|0
1626938880000|2021-07-22 07:28:00|6363.4|6357.4|6363.4|6357.4|6364.3|6358.3|6363|6357|0
1626938900000|2021-07-22 07:28:20|6362.9|6356.9|6359.6|6353.6|6362.9|6356.9|6358.6|6352.6|0
1626938910000|2021-07-22 07:28:30|6359.4|6353.4|6358.1|6352.1|6359.4|6353.4|6357.6|6351.6|0
1626938920000|2021-07-22 07:28:40|6358|6352|6358|6352|6358|6352|6358|6352|0
1626938940000|2021-07-22 07:29:00|6357.6|6351.6|6357.6|6351.6|6357.6|6351.6|6357.6|6351.6|0
1626938950000|2021-07-22 07:29:10|6357|6351|6357|6351|6357|6351|6357|6351|1
1626938960000|2021-07-22 07:29:20|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|6357.8|6351.8|0
1626938970000|2021-07-22 07:29:30|6357.9|6351.9|6358.3|6352.3|6358.3|6352.3|6357.9|6351.9|0
1626938980000|2021-07-22 07:29:40|6357.9|6351.9|6357.9|6351.9|6357.9|6351.9|6357.9|6351.9|0
1626939010000|2021-07-22 07:30:10|6360.8|6354.8|6360.9|6354.9|6360.9|6354.9|6360.8|6354.8|1
1626939020000|2021-07-22 07:30:20|6361.2|6355.2|6360.9|6354.9|6361.3|6355.3|6360.8|6354.8|0
1626939030000|2021-07-22 07:30:30|6361.3|6355.3|6362.3|6356.3|6362.3|6356.3|6361.3|6355.3|1
1626939040000|2021-07-22 07:30:40|6362.4|6356.4|6362.8|6356.8|6362.8|6356.8|6362.4|6356.4|0
1626939050000|2021-07-22 07:30:50|6362.4|6356.4|6362.4|6356.4|6362.4|6356.4|6362.4|6356.4|0
1626939060000|2021-07-22 07:31:00|6362|6356|6362|6356|6362|6356|6362|6356|0
1626939070000|2021-07-22 07:31:10|6362.8|6356.8|6366.5|6356.5|6366.5|6356.8|6362.8|6356|0
1626939080000|2021-07-22 07:31:20|6364|6358|6363|6357|6364|6358|6363|6357|0
1626939090000|2021-07-22 07:31:30|6362.5|6356.5|6363|6357|6363.4|6357.4|6362.5|6356.5|0
1626939100000|2021-07-22 07:31:40|6364.3|6358.3|6363.8|6357.8|6364.3|6358.3|6363.8|6357.8|0
1626939110000|2021-07-22 07:31:50|6363.9|6357.9|6364.3|6358.3|6364.3|6358.3|6363|6357|0
1626939120000|2021-07-22 07:32:00|6363.8|6357.8|6363|6357|6364.3|6358.3|6363|6357|0
1626939150000|2021-07-22 07:32:30|6362.5|6356.5|6362|6356|6362.5|6356.5|6362|6356|0
1626939160000|2021-07-22 07:32:40|6363.5|6353.5|6362|6356|6363.5|6356|6361.5|6353.5|0
1626939170000|2021-07-22 07:32:50|6361.5|6355.5|6362.4|6356.4|6362.4|6356.4|6361.5|6355.5|0
1626939180000|2021-07-22 07:33:00|6362|6356|6363.5|6353.5|6364.3|6356.4|6362|6353.5|0
1626939200000|2021-07-22 07:33:20|6361.4|6355.4|6357.8|6351.8|6363.5|6355.4|6357|6351|0
1626939220000|2021-07-22 07:33:40|6357.9|6351.9|6350.9|6340.9|6357.9|6351.9|6347.8|6339.4|57
1626939230000|2021-07-22 07:33:50|6350.5|6340.5|6350.5|6340.5|6350.5|6340.5|6350.5|6340.5|0
1626939240000|2021-07-22 07:34:00|6350.9|6340.9|6350.9|6340.9|6350.9|6340.9|6350.9|6340.9|0
1626939250000|2021-07-22 07:34:10|6352.2|6342.2|6351.8|6341.8|6352.2|6342.2|6351.8|6341.8|0
1626939260000|2021-07-22 07:34:20|6348|6342|6348.1|6338.1|6348.1|6342|6347.5|6338.1|0
1626939270000|2021-07-22 07:34:30|6347.7|6337.7|6338.2|6323.2|6347.7|6339.1|6318.1|6305.4|42
1626939280000|2021-07-22 07:34:40|6337.2|6322.2|6337.7|6322.7|6344|6329|6332.2|6317.2|0
1626939290000|2021-07-22 07:34:50|6337.2|6322.2|6331.3|6316.3|6337.2|6322.2|6329.3|6314.3|0
1626939300000|2021-07-22 07:35:00|6326.3|6320.3|6328.3|6313.3|6331.7|6320.3|6322.5|6307.5|3
1626939310000|2021-07-22 07:35:10|6327.9|6312.9|6325.9|6319.9|6329.2|6320.5|6325.9|6312.9|0
1626939320000|2021-07-22 07:35:20|6327.8|6317.8|6326.2|6320.2|6329.7|6321.2|6326.1|6314.7|3
1626939330000|2021-07-22 07:35:30|6325.7|6319.7|6321.5|6311.5|6329.6|6319.7|6321.5|6311.5|1
1626939340000|2021-07-22 07:35:40|6321.9|6311.9|6321.9|6311.9|6321.9|6311.9|6321.9|6311.9|0
1626939350000|2021-07-22 07:35:50|6321.5|6311.5|6322.9|6307.9|6322.9|6311.9|6321.5|6307.9|1
1626939360000|2021-07-22 07:36:00|6319.9|6309.9|6321.8|6315.8|6322.7|6316.3|6319.9|6309.9|1
1626939370000|2021-07-22 07:36:10|6321.9|6315.9|6320.5|6314.5|6321.9|6315.9|6320.5|6314.5|0
1626939380000|2021-07-22 07:36:20|6320|6314|6330|6315|6330|6315|6320|6313.2|1
1626939390000|2021-07-22 07:36:30|6331|6316|6330.4|6315.4|6331|6316|6330|6315|0
1626939400000|2021-07-22 07:36:40|6329.5|6314.5|6336|6321|6336|6321|6328.2|6313.2|0
1626939410000|2021-07-22 07:36:50|6336.5|6321.5|6340.2|6325.2|6341.9|6326.9|6336.5|6321.5|0
1626939420000|2021-07-22 07:37:00|6339.8|6324.8|6340.8|6325.8|6340.9|6325.9|6339.8|6324.8|0
1626939430000|2021-07-22 07:37:10|6341.3|6326.3|6337|6322|6343.4|6328.4|6336.5|6321.5|0
1626939440000|2021-07-22 07:37:20|6336.9|6321.9|6334|6319|6336.9|6321.9|6334|6319|0
1626939450000|2021-07-22 07:37:30|6334.5|6319.5|6320.3|6314.3|6334.5|6319.5|6320.3|6311.8|0
1626939460000|2021-07-22 07:37:40|6320.8|6314.8|6323.6|6308.6|6324.1|6314.8|6320.3|6308.6|5
1626939470000|2021-07-22 07:37:50|6322.6|6312.6|6328.6|6313.6|6328.6|6313.6|6322.6|6310.5|0
1626939480000|2021-07-22 07:38:00|6329.1|6314.1|6328.6|6313.6|6329.1|6317.1|6327.1|6313.6|0
1626939490000|2021-07-22 07:38:10|6328.7|6313.7|6329.1|6314.1|6329.1|6314.1|6328.7|6313.7|0
1626939500000|2021-07-22 07:38:20|6328.6|6313.6|6327.1|6317.1|6329.6|6317.1|6325.1|6313.1|0
1626939510000|2021-07-22 07:38:30|6327.2|6317.2|6333.1|6318.1|6333.1|6318.1|6327.2|6315.7|0
1626939520000|2021-07-22 07:38:40|6332.1|6317.1|6333.1|6318.1|6333.1|6318.1|6332.1|6317.1|0
1626939530000|2021-07-22 07:38:50|6338.6|6323.6|6338.6|6323.6|6339.1|6324.1|6338.6|6323.6|0
1626939540000|2021-07-22 07:39:00|6336.3|6326.3|6336.7|6326.7|6339.5|6329.7|6335.6|6324.5|0
1626939550000|2021-07-22 07:39:10|6337.1|6327.1|6337.1|6327.1|6337.1|6327.1|6337.1|6327.1|0
1626939560000|2021-07-22 07:39:20|6334.1|6324.1|6333.6|6327.6|6334.1|6327.6|6333.6|6324.1|0
1626939570000|2021-07-22 07:39:30|6334.6|6324.6|6334.5|6324.5|6334.6|6324.6|6334.5|6324.5|0
1626939580000|2021-07-22 07:39:40|6334.1|6324.1|6334.1|6324.1|6336|6324.1|6333.6|6321|0
1626939590000|2021-07-22 07:39:50|6334.6|6324.6|6335.6|6320.6|6336.4|6324.6|6334.6|6320.5|0
1626939600000|2021-07-22 07:40:00|6333.2|6323.2|6334|6324|6334.5|6324.5|6333.2|6323.2|0
1626939620000|2021-07-22 07:40:20|6334.5|6324.5|6334|6324|6334.5|6324.5|6334|6324|0
1626939630000|2021-07-22 07:40:30|6335.5|6320.5|6332.6|6326.6|6335.5|6326.6|6331.3|6320.5|0
1626939640000|2021-07-22 07:40:40|6336|6321|6334.5|6324.5|6336.4|6326.7|6332.6|6321|0
1626939650000|2021-07-22 07:40:50|6336.4|6321.4|6333|6327|6336.8|6327.1|6332.6|6321.4|0
1626939660000|2021-07-22 07:41:00|6332.6|6326.6|6326.1|6311.1|6335.1|6327|6323.1|6311.1|1
1626939670000|2021-07-22 07:41:10|6323.6|6313.6|6324.1|6314.1|6327|6315.1|6323.6|6311.6|0
1626939680000|2021-07-22 07:41:20|6323.1|6317.1|6323.9|6313.9|6326.2|6317.1|6321.4|6311.2|0
1626939690000|2021-07-22 07:41:30|6321.8|6315.8|6324.4|6314.4|6324.4|6315.8|6321.8|6313.9|1
1626939700000|2021-07-22 07:41:40|6324|6314|6323.9|6313.9|6324|6314|6323.5|6313.5|0
1626939710000|2021-07-22 07:41:50|6323.6|6313.6|6323.4|6313.4|6324|6314|6323.4|6313.4|0
1626939720000|2021-07-22 07:42:00|6325.8|6310.8|6325.4|6310.4|6326.4|6316.9|6322.9|6310.4|0
1626939730000|2021-07-22 07:42:10|6325|6310|6325.4|6310.4|6325.4|6310.4|6325|6310|0
1626939740000|2021-07-22 07:42:20|6323|6313|6324.1|6314.1|6324.1|6315.1|6321.1|6313|0
1626939750000|2021-07-22 07:42:30|6322|6316|6322|6316|6322|6316|6322|6316|0
1626939760000|2021-07-22 07:42:40|6323.6|6313.6|6324.1|6314.1|6324.1|6316.6|6321.6|6313.6|0
1626939770000|2021-07-22 07:42:50|6322|6316|6321.6|6315.6|6323.6|6316|6321.6|6313.6|0
1626939780000|2021-07-22 07:43:00|6322.6|6316.6|6323|6313|6326.4|6317.1|6321.1|6311|0
1626939790000|2021-07-22 07:43:10|6325.6|6310.6|6323|6313|6325.6|6313.4|6323|6310.6|0
1626939800000|2021-07-22 07:43:20|6325.4|6310.4|6326|6311|6326|6313.4|6321.1|6309.1|0
1626939810000|2021-07-22 07:43:30|6323.4|6313.4|6323.4|6313.4|6323.4|6313.4|6323.4|6313.4|0
1626939820000|2021-07-22 07:43:40|6325.6|6310.6|6324|6314|6325.6|6316.6|6322.6|6310.6|0
1626939840000|2021-07-22 07:44:00|6323.1|6317.1|6323.4|6317.4|6323.8|6317.8|6323|6317|3
1626939850000|2021-07-22 07:44:10|6324.3|6318.3|6332.8|6317.8|6332.8|6320.4|6324.3|6317.4|0
1626939870000|2021-07-22 07:44:30|6332.6|6317.6|6331.7|6316.7|6332.6|6317.6|6331.7|6316.7|0
1626939880000|2021-07-22 07:44:40|6331.2|6316.2|6330.8|6315.8|6331.2|6318.2|6327.8|6315.8|0
1626939890000|2021-07-22 07:44:50|6328.4|6318.4|6332.4|6317.4|6332.4|6318.4|6328.4|6316.3|0
1626939900000|2021-07-22 07:45:00|6332.3|6317.3|6332.3|6317.3|6332.4|6317.4|6331.8|6316.8|0
1626939910000|2021-07-22 07:45:10|6332.4|6317.4|6330.5|6320.5|6332.8|6320.5|6330.5|6317.4|0
1626939950000|2021-07-22 07:45:50|6330.9|6320.9|6329|6323|6333.7|6323|6329|6318.7|0
1626939960000|2021-07-22 07:46:00|6330.9|6320.9|6330.9|6320.9|6330.9|6320.9|6330.9|6320.9|0
1626939980000|2021-07-22 07:46:20|6329|6323|6329|6323|6329|6323|6329|6323|0
1626939990000|2021-07-22 07:46:30|6329.8|6323.8|6330.5|6320.5|6330.5|6323.8|6329.8|6320.5|0
1626940000000|2021-07-22 07:46:40|6329|6323|6329|6323|6330.9|6323|6329|6320.9|0
1626940010000|2021-07-22 07:46:50|6329.1|6323.1|6330|6320|6330|6323.1|6327.5|6319.6|0
1626940020000|2021-07-22 07:47:00|6327.5|6321.5|6329.5|6319.5|6329.6|6322|6327.5|6319.5|0
1626940030000|2021-07-22 07:47:10|6330|6320|6330|6320|6330|6321.5|6327.5|6319.6|0
1626940040000|2021-07-22 07:47:20|6328|6322|6328|6322|6328|6322|6328|6322|0
1626940050000|2021-07-22 07:47:30|6327.5|6321.5|6327.5|6321.5|6327.5|6321.5|6327.5|6321.5|1
1626940090000|2021-07-22 07:48:10|6328.5|6322.5|6327.5|6321.5|6330|6322.5|6327.5|6320|1
1626940100000|2021-07-22 07:48:20|6326.5|6320.5|6326.5|6320.5|6326.5|6320.5|6326.5|6320.5|1
1626940110000|2021-07-22 07:48:30|6326|6320|6324.3|6318.3|6326|6320|6324.3|6318.3|5
1626940130000|2021-07-22 07:48:50|6325.2|6319.2|6325.3|6319.3|6325.3|6319.3|6325.2|6319.2|0
1626940140000|2021-07-22 07:49:00|6328|6322|6326.6|6320.6|6328|6322|6326.6|6320.6|1
1626940150000|2021-07-22 07:49:10|6331|6325|6331|6325|6331|6325|6331|6325|5
1626940160000|2021-07-22 07:49:20|6330.9|6324.9|6330.5|6324.5|6330.9|6324.9|6330.5|6324.5|0
1626940180000|2021-07-22 07:49:40|6331.8|6325.8|6332.8|6326.8|6333.3|6327.3|6331.8|6325.8|2
1626940190000|2021-07-22 07:49:50|||||||||1
1626940200000|2021-07-22 07:50:00|6332.4|6326.4|6331.9|6325.9|6332.4|6326.4|6331.9|6325.9|1
1626940210000|2021-07-22 07:50:10|6332.3|6326.3|6333.2|6327.2|6333.2|6327.2|6332.3|6326.3|4
1626940230000|2021-07-22 07:50:30|6332.3|6326.3|6332.3|6326.3|6332.3|6326.3|6332.3|6326.3|0
1626940290000|2021-07-22 07:51:30|6332.8|6326.8|6332.8|6326.8|6332.8|6326.8|6332.8|6326.8|0
1626940330000|2021-07-22 07:52:10|6332.3|6326.3|6332.8|6326.8|6332.8|6326.8|6332.3|6326.3|0
1626940340000|2021-07-22 07:52:20|6332.3|6326.3|6332.3|6326.3|6332.3|6326.3|6332.3|6326.3|0
1626940350000|2021-07-22 07:52:30|6331.9|6325.9|6331.4|6325.4|6331.9|6325.9|6331.4|6325.4|3
1626940360000|2021-07-22 07:52:40|6332.3|6326.3|6331.8|6325.8|6332.3|6326.3|6331.8|6325.8|0
1626940380000|2021-07-22 07:53:00|6332.8|6326.8|6332.8|6326.8|6332.8|6326.8|6332.8|6326.8|3
1626940400000|2021-07-22 07:53:20|6332.3|6326.3|6332.3|6326.3|6332.3|6326.3|6332.3|6326.3|0
1626940450000|2021-07-22 07:54:10|6331.8|6325.8|6331.8|6325.8|6331.8|6325.8|6331.8|6325.8|0
1626940460000|2021-07-22 07:54:20|6332.3|6326.3|6332.3|6326.3|6332.3|6326.3|6332.3|6326.3|0
1626940470000|2021-07-22 07:54:30|6333.6|6327.6|6333|6327|6333.7|6327.7|6332.8|6326.8|3
1626940500000|2021-07-22 07:55:00|6334.8|6328.8|6334.8|6328.8|6334.8|6328.8|6334.8|6328.8|5
1626940560000|2021-07-22 07:56:00|6334.6|6328.6|6334.1|6328.1|6334.6|6328.6|6333.2|6327.2|2
1626940570000|2021-07-22 07:56:10|6333.6|6327.6|6333.6|6327.6|6333.6|6327.6|6333.6|6327.6|0
1626940580000|2021-07-22 07:56:20|6333.1|6327.1|6333.1|6327.1|6333.1|6327.1|6333.1|6327.1|0
1626940590000|2021-07-22 07:56:30|6333.6|6327.6|6333.1|6327.1|6333.6|6327.6|6333.1|6327.1|0
1626940620000|2021-07-22 07:57:00|6335.1|6325.1|6335.1|6325.1|6335.1|6325.1|6335.1|6325.1|0
1626940640000|2021-07-22 07:57:20|6333.1|6327.1|6335.1|6325.1|6335.1|6327.6|6333.1|6325.1|0
1626940650000|2021-07-22 07:57:30|6333.1|6327.1|6335.1|6325.1|6335.1|6327.1|6333.1|6325.1|0
1626940660000|2021-07-22 07:57:40|6333.1|6327.1|6334.6|6324.6|6334.6|6327.1|6333.1|6324.6|0
1626940670000|2021-07-22 07:57:50|6335|6325|6335.1|6325.1|6335.1|6325.1|6334.6|6324.6|0
1626940680000|2021-07-22 07:58:00|6333.6|6327.6|6335.1|6325.1|6335.5|6327.6|6333.6|6325.1|0
1626940690000|2021-07-22 07:58:10|6335|6325|6335|6325|6335|6325|6335|6325|0
1626940710000|2021-07-22 07:58:30|6333.5|6327.5|6335|6325|6335|6327.5|6333.5|6325|0
1626940750000|2021-07-22 07:59:10|6334.5|6324.5|6334.5|6324.5|6334.5|6324.5|6334.5|6324.5|0
1626940820000|2021-07-22 08:00:20|6329.3|6323.3|6329.3|6323.3|6329.3|6323.3|6328.3|6322.3|8
1626940840000|2021-07-22 08:00:40|6329.7|6323.7|6329.3|6323.3|6329.7|6323.7|6329.3|6323.3|0
1626940850000|2021-07-22 08:00:50|6328.8|6322.8|6328.3|6322.3|6329.3|6323.3|6328.3|6322.3|3
1626940860000|2021-07-22 08:01:00|6329.1|6323.1|6329.3|6323.3|6329.3|6323.3|6328.7|6322.7|5
1626940870000|2021-07-22 08:01:10|6328.8|6322.8|6329.3|6323.3|6329.3|6323.3|6328.8|6322.8|1
1626940880000|2021-07-22 08:01:20|6329.2|6323.2|6328.8|6322.8|6329.2|6323.2|6328.8|6322.8|0
1626940890000|2021-07-22 08:01:30|6328.3|6322.3|6327.1|6321.1|6328.8|6322.8|6326.7|6320.7|3
1626940910000|2021-07-22 08:01:50|6326.6|6320.6|6324.6|6318.6|6326.6|6320.6|6324.6|6318.6|0
1626940920000|2021-07-22 08:02:00|6325|6319|6326|6320|6326.5|6320.5|6325|6319|1
1626940930000|2021-07-22 08:02:10|6325.7|6319.7|6324.3|6318.3|6326.5|6320.5|6324.3|6318.3|10
1626940940000|2021-07-22 08:02:20|6325.7|6319.7|6324.8|6318.8|6325.7|6319.7|6324.8|6318.8|0
1626940950000|2021-07-22 08:02:30|6324.7|6318.7|6323.3|6317.3|6324.7|6318.7|6323.3|6317.3|0
1626940960000|2021-07-22 08:02:40|6324.8|6318.8|6323.8|6317.8|6327.8|6318.8|6323.8|6317.8|3
1626940970000|2021-07-22 08:02:50|6323.3|6317.3|6323.3|6317.3|6323.3|6317.3|6323.3|6317.3|6
1626940980000|2021-07-22 08:03:00|6323.4|6317.4|6322.9|6316.9|6323.9|6317.9|6322.5|6316.5|6
1626940990000|2021-07-22 08:03:10|6315.7|6305.7|6311.8|6305.8|6316.2|6306.2|6311.8|6304.3|9
1626941000000|2021-07-22 08:03:20|6315.3|6305.3|6312.3|6306.3|6319.3|6307.1|6311.8|6304.3|0
1626941010000|2021-07-22 08:03:30|6314.3|6304.3|6313.5|6303.5|6314.8|6306.6|6311.3|6303.5|0
1626941020000|2021-07-22 08:03:40|6314.8|6304.8|6310.4|6304.4|6317.1|6308.9|6310.4|6304.4|0
1626941030000|2021-07-22 08:03:50|6309.9|6303.9|6310.8|6304.8|6310.8|6304.8|6309.9|6303.9|0
1626941040000|2021-07-22 08:04:00|6306.5|6300.5|6306.4|6300.4|6306.5|6300.5|6306|6300|2
1626941050000|2021-07-22 08:04:10|6306|6300|6306|6300|6306|6300|6306|6300|0
1626941060000|2021-07-22 08:04:20|6306.4|6300.4|6313.4|6298.4|6313.4|6300.9|6306.4|6298.4|0
1626941070000|2021-07-22 08:04:30|6314.3|6299.3|6309.9|6299.9|6314.7|6302.1|6309.9|6299.3|0
1626941080000|2021-07-22 08:04:40|6310.3|6300.3|6311.2|6301.2|6314.3|6301.2|6310.3|6299.3|0
1626941090000|2021-07-22 08:04:50|6308.8|6302.8|6309.3|6303.3|6312.3|6303.3|6308.8|6301.8|0
1626941100000|2021-07-22 08:05:00|6308.8|6302.8|6306.8|6300.8|6308.8|6302.8|6306.1|6300.1|1
1626941110000|2021-07-22 08:05:10|6306.4|6300.4|6306.4|6300.4|6306.4|6300.4|6306.4|6300.4|0
1626941120000|2021-07-22 08:05:20|6306.5|6300.5|6298.9|6292.9|6306.5|6300.5|6298.9|6291.5|2
1626941130000|2021-07-22 08:05:30|6299.4|6293.4|6302.3|6292.3|6302.3|6293.8|6298.9|6292.3|0
1626941140000|2021-07-22 08:05:40|6300|6294|6299.3|6293.3|6300.1|6294.1|6298.8|6292.8|3
1626941150000|2021-07-22 08:05:50|6300.1|6294.1|6302.3|6292.3|6302.3|6294.1|6300|6292.2|0
1626941160000|2021-07-22 08:06:00|6302.2|6292.2|6302.2|6292.2|6302.2|6292.2|6302.2|6292.2|0
1626941170000|2021-07-22 08:06:10|6299.2|6293.2|6299.2|6293.2|6299.2|6293.2|6299.2|6293.2|0
1626941180000|2021-07-22 08:06:20|6298.8|6292.8|6298.3|6292.3|6299.2|6293.2|6298.3|6292.3|0
1626941190000|2021-07-22 08:06:30|6299.1|6293.1|6298.1|6292.1|6299.1|6293.1|6298.1|6292.1|0
1626941200000|2021-07-22 08:06:40|6297.6|6291.6|6298.7|6292.7|6298.7|6292.7|6297.6|6291.6|0
1626941210000|2021-07-22 08:06:50|6298.6|6292.6|6298.2|6292.2|6298.6|6292.6|6298.2|6292.2|1
1626941220000|2021-07-22 08:07:00|6301.1|6291.1|6299.3|6293.3|6302.3|6293.4|6299.3|6291.1|1
1626941230000|2021-07-22 08:07:10|6299.4|6293.4|6299.4|6293.4|6299.4|6293.4|6299.3|6293.3|0
1626941240000|2021-07-22 08:07:20|6299.3|6293.3|6299.3|6293.3|6299.4|6293.4|6299.3|6293.3|0
1626941250000|2021-07-22 08:07:30|6301.3|6291.3|6302.6|6292.6|6302.6|6292.6|6301.3|6291.3|6
1626941260000|2021-07-22 08:07:40|6300.3|6294.3|6300.8|6294.8|6302.2|6294.8|6298.8|6292.2|0
1626941280000|2021-07-22 08:08:00|6299.9|6293.9|6299.3|6293.3|6299.9|6293.9|6299.3|6293.3|0
1626941290000|2021-07-22 08:08:10|6299.8|6293.8|6299.8|6293.8|6299.8|6293.8|6299.8|6293.8|0
1626941300000|2021-07-22 08:08:20|6299.3|6293.3|6300.7|6294.7|6300.7|6294.7|6299.3|6293.3|0
1626941310000|2021-07-22 08:08:30|6301.5|6295.5|6303.3|6297.3|6304.3|6297.8|6301.5|6294.3|1
1626941320000|2021-07-22 08:08:40|6304.9|6294.9|6303.8|6297.8|6305.3|6298.3|6301.8|6293.9|0
1626941330000|2021-07-22 08:08:50|6303.3|6297.3|6302.2|6296.2|6304.3|6298.3|6302.2|6296.2|0
1626941340000|2021-07-22 08:09:00|6301.8|6295.8|6305.3|6299.3|6305.3|6299.3|6301.8|6295.8|0
1626941350000|2021-07-22 08:09:10|6305.8|6299.8|6306.3|6300.3|6306.3|6300.3|6305.8|6299.8|0
1626941370000|2021-07-22 08:09:30|6306.4|6300.4|6308.3|6302.3|6308.3|6302.3|6306.4|6300.4|0
1626941380000|2021-07-22 08:09:40|6308.4|6302.4|6311.7|6305.7|6311.7|6305.7|6308.4|6302.4|0
1626941390000|2021-07-22 08:09:50|6314.7|6304.7|6313.7|6307.7|6314.7|6308.2|6312.2|6304.7|3
1626941400000|2021-07-22 08:10:00|6314.7|6308.7|6315.3|6309.3|6316.3|6310.2|6314.2|6306.3|1
1626941410000|2021-07-22 08:10:10|6315.7|6309.7|6316.7|6310.7|6316.7|6310.7|6315.3|6309.3|0
1626941420000|2021-07-22 08:10:20|6316.9|6310.9|6315.7|6309.7|6318.2|6310.9|6315.7|6307.1|9
1626941430000|2021-07-22 08:10:30|6316.1|6310.1|6317.6|6311.6|6318.2|6312.2|6316.1|6310.1|2
1626941450000|2021-07-22 08:10:50|6318.1|6312.1|6320.6|6314.6|6320.6|6314.6|6318.1|6312.1|1
1626941460000|2021-07-22 08:11:00|6320.7|6314.7|6320.6|6314.6|6320.7|6314.7|6320.6|6314.6|0
1626941470000|2021-07-22 08:11:10|6320.7|6314.7|6321.6|6315.6|6321.6|6315.6|6320.7|6314.7|1
1626941480000|2021-07-22 08:11:20|6321.7|6315.7|6325.1|6315.1|6325.1|6317.2|6321.7|6314.6|1
1626941490000|2021-07-22 08:11:30|6324.1|6318.1|6329.1|6323.1|6329.1|6323.1|6324.1|6318.1|0
1626941500000|2021-07-22 08:11:40|6329.2|6323.2|6328.1|6318.1|6331.4|6325.4|6328.1|6318.1|1
1626941510000|2021-07-22 08:11:50|6327|6317|6322.7|6316.7|6327|6318.5|6322.7|6314.2|0
1626941520000|2021-07-22 08:12:00|6321.7|6315.7|6323.2|6317.2|6323.2|6317.2|6321.7|6315.7|0
1626941530000|2021-07-22 08:12:10|6326.6|6316.6|6325.7|6319.7|6326.6|6320.1|6324|6316.2|0
1626941550000|2021-07-22 08:12:30|6326.1|6320.1|6325.2|6319.2|6326.1|6320.1|6325.2|6319.2|0
1626941560000|2021-07-22 08:12:40|6326|6320|6327.2|6321.2|6327.2|6321.2|6325.6|6319.6|0
1626941570000|2021-07-22 08:12:50|6327.6|6321.6|6328.2|6322.2|6328.7|6322.7|6327.6|6321.6|1
1626941590000|2021-07-22 08:13:10|6328.7|6322.7|6329.2|6323.2|6329.2|6323.2|6328.7|6322.7|0
1626941610000|2021-07-22 08:13:30|6329.1|6323.1|6328.1|6322.1|6329.1|6323.1|6328.1|6322.1|0
1626941620000|2021-07-22 08:13:40|6327.4|6321.4|6329.1|6323.1|6329.2|6323.2|6327.4|6321.4|0
1626941630000|2021-07-22 08:13:50|6330.7|6320.7|6330.7|6324.7|6330.7|6324.7|6329.2|6320.7|0
1626941640000|2021-07-22 08:14:00|6332.6|6322.6|6330.2|6324.2|6332.6|6324.2|6329.7|6320.7|0
1626941670000|2021-07-22 08:14:30|6330.7|6324.7|6332.2|6326.2|6332.2|6326.2|6330.7|6324.7|0
1626941700000|2021-07-22 08:15:00|6332.1|6326.1|6330.6|6324.6|6333.2|6326.1|6330.6|6323.2|0
1626941710000|2021-07-22 08:15:10|6330.2|6324.2|6330.2|6324.2|6330.2|6324.2|6330.2|6324.2|0
1626941740000|2021-07-22 08:15:40|6330.7|6324.7|6330.7|6324.7|6330.7|6324.7|6330.2|6324.2|0
1626941750000|2021-07-22 08:15:50|6332.6|6322.6|6330.2|6324.2|6332.6|6324.2|6329.2|6322.6|0
1626941760000|2021-07-22 08:16:00|6330.7|6324.7|6330.2|6324.2|6330.7|6324.7|6330.2|6324.2|0
1626941770000|2021-07-22 08:16:10|6329.7|6323.7|6329.7|6323.7|6329.7|6323.7|6329.7|6323.7|0
1626941780000|2021-07-22 08:16:20|6329.6|6323.6|6329.2|6323.2|6329.6|6323.6|6329.2|6323.2|0
1626941790000|2021-07-22 08:16:30|6329.7|6323.7|6329.7|6323.7|6329.7|6323.7|6329.7|6323.7|0
1626941800000|2021-07-22 08:16:40|6333.2|6327.2|6333.2|6327.2|6333.2|6327.2|6333.2|6327.2|6
1626941820000|2021-07-22 08:17:00|6333.1|6327.1|6332.2|6326.2|6333.2|6327.2|6332.2|6326.2|24
1626941830000|2021-07-22 08:17:10|6333.2|6327.2|6342.7|6336.7|6342.7|6336.7|6333.2|6327.2|6
1626941840000|2021-07-22 08:17:20|6342.8|6336.8|6343.6|6337.6|6344.3|6338.3|6342.8|6336.8|0
1626941850000|2021-07-22 08:17:30|6343.7|6337.7|6342.6|6336.6|6343.8|6337.8|6342.1|6336.1|0
1626941860000|2021-07-22 08:17:40|6342.7|6336.7|6342.1|6336.1|6342.7|6336.7|6342.1|6336.1|0
1626941870000|2021-07-22 08:17:50|6342.2|6336.2|6343.7|6337.7|6343.7|6337.7|6342.1|6336.1|1
1626941880000|2021-07-22 08:18:00|6344.2|6338.2|6343.7|6337.7|6344.8|6338.8|6343.7|6337.7|2
1626941890000|2021-07-22 08:18:10|6343.6|6337.6|6343.2|6337.2|6343.6|6337.6|6341.1|6335.1|0
1626941900000|2021-07-22 08:18:20|6344.2|6338.2|6343.3|6337.3|6344.2|6338.2|6343.2|6337.2|0
1626941910000|2021-07-22 08:18:30|6343.7|6337.7|6342.1|6336.1|6345.1|6337.7|6342.1|6335.1|2
1626941930000|2021-07-22 08:18:50|6342.6|6336.6|6345.1|6335.1|6345.1|6336.6|6342.6|6335.1|0
1626941940000|2021-07-22 08:19:00|6343.6|6337.6|6343.6|6337.6|6343.6|6337.6|6343.6|6337.6|0
1626941950000|2021-07-22 08:19:10|6343.7|6337.7|6344.8|6338.8|6344.8|6338.8|6343.7|6337.7|0
1626941960000|2021-07-22 08:19:20|6345.3|6339.3|6342.8|6336.8|6345.3|6339.3|6342.8|6336.8|0
1626941970000|2021-07-22 08:19:30|6343.2|6337.2|6343.2|6337.2|6343.2|6337.2|6343.2|6337.2|0
1626941980000|2021-07-22 08:19:40|6342.7|6336.7|6342.3|6336.3|6342.7|6336.7|6342.3|6336.3|0
1626941990000|2021-07-22 08:19:50|6342.8|6336.8|6345.1|6335.1|6345.3|6337.4|6342.8|6335.1|0
1626942030000|2021-07-22 08:20:30|6345.2|6335.2|6345.7|6335.7|6345.7|6335.7|6345.1|6335.1|0
1626942040000|2021-07-22 08:20:40|6346.1|6336.1|6344.3|6338.3|6346.1|6338.3|6344.3|6336.1|0
1626942050000|2021-07-22 08:20:50|6344.4|6338.4|6343.6|6337.6|6346.1|6338.4|6343.6|6336.1|1
1626942060000|2021-07-22 08:21:00|6344.1|6338.1|6345.6|6335.6|6346|6338.1|6344.1|6335.6|0
1626942070000|2021-07-22 08:21:10|6345.2|6335.2|6344.1|6338.1|6346.1|6338.1|6343.6|6335.2|0
1626942100000|2021-07-22 08:21:40|6344.6|6338.6|6347.7|6337.7|6350.1|6340.1|6344.6|6337.7|3
1626942110000|2021-07-22 08:21:50|6348.2|6338.2|6347.8|6337.8|6348.6|6338.6|6347.8|6337.8|0
1626942120000|2021-07-22 08:22:00|6347.7|6337.7|6347.8|6337.8|6347.8|6337.8|6347.7|6337.7|0
1626942130000|2021-07-22 08:22:10|6347.7|6337.7|6347.7|6337.7|6347.7|6339.6|6345.2|6337.7|0
1626942150000|2021-07-22 08:22:30|6348.1|6338.1|6348.1|6338.1|6348.1|6338.1|6348.1|6338.1|0
1626942160000|2021-07-22 08:22:40|6348.2|6338.2|6345.6|6339.6|6348.2|6340.1|6345.6|6338.2|0
1626942170000|2021-07-22 08:22:50|6346|6340|6346.5|6340.5|6348.6|6340.5|6345.6|6338.2|0
1626942180000|2021-07-22 08:23:00|6346.1|6340.1|6345.1|6339.1|6348.2|6340.5|6344.6|6337.2|1
1626942200000|2021-07-22 08:23:20|6347.6|6337.6|6345.1|6339.1|6350.2|6339.1|6345.1|6335.2|0
1626942210000|2021-07-22 08:23:30|6345.5|6339.5|6348.9|6338.9|6348.9|6339.5|6345.5|6337.6|0
1626942220000|2021-07-22 08:23:40|6349|6339|6349|6339|6349|6339|6349|6339|0
1626942230000|2021-07-22 08:23:50|6347.9|6341.9|6346.1|6340.1|6347.9|6341.9|6346.1|6340.1|0
1626942240000|2021-07-22 08:24:00|6346.2|6340.2|6347.1|6341.1|6347.1|6341.1|6346.2|6340.2|0
1626942250000|2021-07-22 08:24:10|6350.1|6340.1|6351.6|6341.6|6351.6|6342.6|6348.6|6340.1|0
1626942260000|2021-07-22 08:24:20|6351.1|6341.1|6350.1|6344.1|6357.1|6344.6|6349.7|6341.1|0
1626942270000|2021-07-22 08:24:30|6353.1|6343.1|6350.6|6344.6|6353.1|6344.6|6350.2|6342.7|0
1626942280000|2021-07-22 08:24:40|6351.1|6345.1|6350.6|6344.6|6351.1|6345.1|6350.6|6344.6|0
1626942300000|2021-07-22 08:25:00|6352.7|6342.7|6350.6|6344.6|6352.7|6344.6|6350.2|6342.7|0
1626942310000|2021-07-22 08:25:10|6350|6344|6353.1|6343.1|6353.1|6344.2|6350|6343.1|0
1626942320000|2021-07-22 08:25:20|6353.5|6343.5|6353.5|6343.5|6353.5|6343.5|6353.1|6343.1|0
1626942330000|2021-07-22 08:25:30|6354|6344|6356.2|6341.2|6356.6|6344|6353.2|6340.8|1
1626942340000|2021-07-22 08:25:40|6353.2|6343.2|6353.5|6343.5|6356.6|6344|6353.2|6341.6|0
1626942350000|2021-07-22 08:25:50|6354|6344|6354|6344|6354|6344|6354|6344|0
1626942360000|2021-07-22 08:26:00|6357|6342|6356.6|6341.6|6357|6342|6356.6|6341.6|0
1626942370000|2021-07-22 08:26:10|6357|6342|6357.5|6342.5|6357.5|6342.5|6357|6342|0
1626942380000|2021-07-22 08:26:20|6358|6343|6356.6|6341.6|6358|6343|6356.6|6341.6|0
1626942400000|2021-07-22 08:26:40|6353.2|6343.2|6356.2|6341.2|6356.2|6343.2|6353.2|6340.8|0
1626942410000|2021-07-22 08:26:50|6356.6|6341.6|6356.5|6346.5|6356.9|6346.9|6353.2|6341.2|0
1626942420000|2021-07-22 08:27:00|6357|6347|6357|6347|6357|6347|6357|6347|0
1626942430000|2021-07-22 08:27:10|6356.5|6346.5|6355.7|6345.7|6356.5|6348|6353.2|6345.7|0
1626942440000|2021-07-22 08:27:20|6355.8|6345.8|6358|6348|6358|6348|6355.8|6345.8|0
1626942450000|2021-07-22 08:27:30|6356.5|6350.5|6355.5|6349.5|6356.5|6350.5|6355.5|6349.5|0
1626942460000|2021-07-22 08:27:40|6355.6|6349.6|6355.5|6349.5|6355.6|6349.6|6355.5|6349.5|0
1626942470000|2021-07-22 08:27:50|6359.5|6353.5|6359.5|6353.5|6359.5|6353.5|6359.5|6353.5|0
1626942480000|2021-07-22 08:28:00|6359.7|6353.7|6361|6355|6361|6355|6359.7|6353.7|0
1626942490000|2021-07-22 08:28:10|6363|6357|6364.5|6358.5|6364.5|6358.5|6362.5|6356.5|0
1626942500000|2021-07-22 08:28:20|6364|6358|6364|6358|6364|6358|6364|6358|4
1626942510000|2021-07-22 08:28:30|6363|6357|6362|6356|6363|6357|6361.5|6355.5|0
1626942520000|2021-07-22 08:28:40|6362.5|6356.5|6360.2|6354.2|6362.5|6356.5|6360.2|6354.2|1
1626942530000|2021-07-22 08:28:50|6360.6|6354.6|6359.7|6353.7|6363.1|6354.6|6359.7|6351.8|0
1626942540000|2021-07-22 08:29:00|6360.6|6354.6|6360.6|6354.6|6360.6|6354.6|6360.6|6354.6|0
1626942550000|2021-07-22 08:29:10|6360.1|6354.1|6360.2|6354.2|6360.6|6354.6|6360.1|6354.1|0
1626942560000|2021-07-22 08:29:20|6360.6|6354.6|6359.2|6353.2|6360.6|6354.6|6359.2|6353.2|0
1626942570000|2021-07-22 08:29:30|6359.3|6353.3|6357.7|6351.7|6359.3|6353.3|6357.7|6351.7|1
1626942580000|2021-07-22 08:29:40|6357.8|6351.8|6356|6341|6358.2|6352.2|6355.9|6340.9|1
1626942600000|2021-07-22 08:30:00|6353|6343|6351.7|6341.7|6353|6343|6351.3|6341.3|0
1626942620000|2021-07-22 08:30:20|6349.2|6343.2|6348.2|6342.2|6349.2|6343.2|6348.2|6342.2|0
1626942630000|2021-07-22 08:30:30|6348.3|6342.3|6351.7|6341.7|6351.7|6342.3|6348.3|6341.3|0
1626942640000|2021-07-22 08:30:40|6355.2|6340.2|6352.6|6342.6|6355.6|6342.6|6351.7|6340.2|0
1626942650000|2021-07-22 08:30:50|6351.7|6341.7|6349.2|6343.2|6351.7|6343.2|6349.2|6341.7|0
1626942660000|2021-07-22 08:31:00|6351.3|6341.3|6351.7|6341.7|6351.7|6341.7|6351.3|6341.3|0
1626942670000|2021-07-22 08:31:10|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|0
1626942680000|2021-07-22 08:31:20|6349.2|6343.2|6349.2|6343.2|6349.2|6343.2|6349.2|6343.2|0
1626942690000|2021-07-22 08:31:30|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|0
1626942700000|2021-07-22 08:31:40|6349.2|6343.2|6349.2|6343.2|6349.6|6343.6|6349.2|6343.2|0
1626942710000|2021-07-22 08:31:50|6350|6344|6350|6344|6350|6344|6350|6344|0
1626942720000|2021-07-22 08:32:00|6350.5|6344.5|6350.5|6344.5|6350.5|6344.5|6350.5|6344.5|0
1626942730000|2021-07-22 08:32:10|6351.3|6345.3|6351.7|6345.7|6351.7|6345.7|6351.3|6345.3|0
1626942760000|2021-07-22 08:32:40|6352.2|6346.2|6357.9|6342.9|6357.9|6346.2|6352.2|6342.5|1
1626942770000|2021-07-22 08:32:50|6357.8|6342.8|6356.5|6341.5|6357.8|6342.8|6356.5|6341.5|0
1626942780000|2021-07-22 08:33:00|6357|6342|6351.7|6341.7|6357|6342|6351.7|6341.7|0
1626942800000|2021-07-22 08:33:20|6352.1|6342.1|6348.6|6342.6|6352.5|6343.6|6348.6|6342.1|0
1626942810000|2021-07-22 08:33:30|6348.2|6342.2|6351.9|6336.9|6351.9|6342.2|6348.2|6336.9|0
1626942820000|2021-07-22 08:33:40|6351.3|6336.3|6350.9|6335.9|6351.3|6336.3|6350.9|6335.9|0
1626942830000|2021-07-22 08:33:50|6351.4|6336.4|6348.6|6338.6|6351.6|6338.6|6348.6|6336.4|0
1626942840000|2021-07-22 08:34:00|6351.6|6336.6|6348.6|6338.6|6351.6|6338.6|6348.6|6336.6|0
1626942850000|2021-07-22 08:34:10|6351.6|6336.6|6351.4|6336.4|6351.6|6336.6|6351.4|6336.4|10
1626942860000|2021-07-22 08:34:20|6351.3|6336.3|6348.3|6333.3|6351.3|6336.3|6348.3|6333.3|0
1626942880000|2021-07-22 08:34:40|6349.8|6334.8|6349.8|6334.8|6349.8|6334.8|6349.8|6334.8|0
1626942900000|2021-07-22 08:35:00|6350.3|6335.3|6349.3|6334.3|6350.3|6335.3|6349.3|6334.3|0
1626942910000|2021-07-22 08:35:10|6348.9|6333.9|6347.9|6332.9|6348.9|6336.3|6346.3|6332.4|0
1626942920000|2021-07-22 08:35:20|6347.4|6332.4|6347.4|6332.4|6347.4|6332.4|6347.4|6332.4|0
1626942930000|2021-07-22 08:35:30|6349.3|6334.3|6347.4|6337.4|6349.3|6337.4|6346.9|6334.3|0
1626942940000|2021-07-22 08:35:40|6347.3|6337.3|6346.9|6336.9|6347.3|6337.3|6346.9|6336.9|0
1626942950000|2021-07-22 08:35:50|6346.8|6336.8|6347.3|6332.3|6347.9|6336.9|6346.3|6332.3|0
1626942960000|2021-07-22 08:36:00|6347.2|6332.2|6347.3|6332.3|6347.3|6332.3|6346.8|6331.8|0
1626942980000|2021-07-22 08:36:20|6344.3|6334.3|6347.4|6332.4|6347.4|6334.3|6344.3|6331.9|0
1626943000000|2021-07-22 08:36:40|6347.3|6332.3|6343.4|6333.4|6347.4|6333.4|6343.4|6332.3|0
1626943010000|2021-07-22 08:36:50|6343.9|6333.9|6346.8|6331.8|6346.9|6333.9|6343.9|6331.8|0
1626943020000|2021-07-22 08:37:00|6346.9|6331.9|6341.8|6326.8|6347.3|6332.3|6341.8|6326.8|0
1626943030000|2021-07-22 08:37:10|6332|6322|6332.4|6322.4|6335.9|6322.4|6332|6320.9|0
1626943040000|2021-07-22 08:37:20|6330.3|6324.3|6328.6|6322.6|6330.3|6324.3|6328.6|6322.6|0
1626943060000|2021-07-22 08:37:40|6329|6323|6335.4|6320.4|6335.4|6323|6329|6320.4|0
1626943080000|2021-07-22 08:38:00|6335.9|6320.9|6336.4|6321.4|6337.3|6322.3|6335.5|6320.5|0
1626943120000|2021-07-22 08:38:40|6333.9|6323.9|6332.5|6322.5|6333.9|6323.9|6332.5|6322.5|0
1626943130000|2021-07-22 08:38:50|6333|6323|6332.5|6322.5|6333|6323|6332.5|6322.5|0
1626943140000|2021-07-22 08:39:00|6335.6|6320.6|6335.6|6320.6|6335.6|6320.6|6335.6|6320.6|0
1626943150000|2021-07-22 08:39:10|6334|6324|6339.4|6324.4|6341.4|6326.4|6334|6324|0
1626943160000|2021-07-22 08:39:20|6339.9|6324.9|6339.8|6324.8|6340.3|6325.3|6339.8|6324.8|0
1626943170000|2021-07-22 08:39:30|6335.7|6329.7|6342.8|6327.8|6342.8|6329.7|6335.7|6327.4|0
1626943180000|2021-07-22 08:39:40|6345.4|6330.4|6344.2|6329.2|6345.4|6330.4|6344.2|6329.2|0
1626943200000|2021-07-22 08:40:00|6343.8|6328.8|6343.8|6328.8|6344.3|6329.3|6343.8|6328.8|0
1626943220000|2021-07-22 08:40:20|6343.9|6328.9|6343.9|6328.9|6343.9|6328.9|6343.9|6328.9|0
1626943230000|2021-07-22 08:40:30|6344.3|6329.3|6344.3|6329.3|6344.3|6329.3|6344.3|6329.3|0
1626943260000|2021-07-22 08:41:00|6342.3|6332.3|6344.3|6329.3|6344.3|6332.3|6341.8|6329.3|0
1626943270000|2021-07-22 08:41:10|6342.3|6332.3|6343.3|6328.3|6344.7|6332.3|6342.3|6328.3|0
1626943280000|2021-07-22 08:41:20|6343.8|6328.8|6342.8|6327.8|6343.8|6328.8|6342.8|6327.8|0
1626943300000|2021-07-22 08:41:40|6342.7|6327.7|6342.3|6327.3|6342.7|6327.7|6342.3|6327.3|0
1626943310000|2021-07-22 08:41:50|6339.4|6324.4|6339.3|6324.3|6339.4|6324.4|6339.3|6324.3|0
1626943320000|2021-07-22 08:42:00|6339.4|6324.4|6339.8|6324.8|6339.8|6324.8|6339.3|6324.3|0
1626943330000|2021-07-22 08:42:10|6339.7|6324.7|6336|6321|6339.7|6324.7|6336|6321|0
1626943340000|2021-07-22 08:42:20|6333|6323|6333|6323|6333|6323|6333|6323|0
1626943350000|2021-07-22 08:42:30|6333.4|6323.4|6333.4|6323.4|6333.4|6323.4|6333.4|6323.4|0
1626943400000|2021-07-22 08:43:20|6336.4|6321.4|6336.4|6321.4|6336.4|6321.4|6336.4|6321.4|0
1626943410000|2021-07-22 08:43:30|6336.8|6321.8|6337.8|6322.8|6337.8|6324.8|6334.6|6321.8|0
1626943430000|2021-07-22 08:43:50|6337.9|6322.9|6339.3|6324.3|6339.3|6324.3|6337.9|6322.9|0
1626943440000|2021-07-22 08:44:00|6339.4|6324.4|6340.8|6325.8|6340.8|6327.8|6337.8|6324.3|0
1626943450000|2021-07-22 08:44:10|6337.8|6327.8|6337.8|6327.8|6337.8|6327.8|6337.8|6327.8|0
1626943460000|2021-07-22 08:44:20|6339.8|6324.8|6338.9|6323.9|6339.8|6324.8|6338.8|6323.8|0
1626943470000|2021-07-22 08:44:30|6339.3|6324.3|6339.3|6324.3|6339.3|6324.3|6339.3|6324.3|0
1626943480000|2021-07-22 08:44:40|6338.9|6323.9|6337|6322|6338.9|6324.8|6334.4|6322|0
1626943490000|2021-07-22 08:44:50|6337.9|6322.9|6337.8|6322.8|6337.9|6322.9|6337.8|6322.8|0
1626943500000|2021-07-22 08:45:00|6337.4|6322.4|6334.8|6324.8|6338.8|6324.8|6334.8|6322.1|0
1626943510000|2021-07-22 08:45:10|6334.3|6324.3|6334.3|6324.3|6334.3|6324.3|6334.3|6324.3|0
1626943530000|2021-07-22 08:45:30|6334.8|6324.8|6342.7|6332.7|6347.1|6336.1|6334.8|6324.8|29
1626943540000|2021-07-22 08:45:40|6343.1|6333.1|6345.6|6330.6|6345.6|6333.1|6343.1|6330.6|0
1626943550000|2021-07-22 08:45:50|6343.1|6333.1|6343.1|6337.1|6343.6|6337.1|6341.7|6333.1|0
1626943560000|2021-07-22 08:46:00|6343.5|6337.5|6345.6|6339.6|6345.6|6339.6|6343.5|6337.5|0
1626943570000|2021-07-22 08:46:10|6345.8|6339.8|6353|6347|6353|6347|6345.8|6339.8|2
1626943580000|2021-07-22 08:46:20|6354.3|6348.3|6357.1|6347.1|6357.1|6350.1|6354.3|6346.6|1
1626943590000|2021-07-22 08:46:30|6354.1|6348.1|6357.1|6347.1|6357.1|6349.6|6354.1|6347.1|0
1626943620000|2021-07-22 08:47:00|6355.1|6349.1|6356.1|6350.1|6356.1|6350.1|6355.1|6349.1|0
1626943630000|2021-07-22 08:47:10|6355.6|6349.6|6354.1|6348.1|6355.6|6349.6|6354.1|6348.1|0
1626943640000|2021-07-22 08:47:20|6353.6|6347.6|6354.1|6344.1|6354.9|6347.6|6353.6|6343.6|0
1626943650000|2021-07-22 08:47:30|6353.6|6343.6|6357.6|6342.6|6357.6|6344.5|6353.6|6342.6|0
1626943710000|2021-07-22 08:48:30|6358|6343|6358|6343|6358|6343|6358|6343|0
1626943720000|2021-07-22 08:48:40|6357.6|6342.6|6357.6|6342.6|6357.6|6342.6|6357.6|6342.6|0
1626943730000|2021-07-22 08:48:50|6354.1|6348.1|6359.6|6349.6|6360.6|6350.6|6354.1|6348.1|0
1626943750000|2021-07-22 08:49:10|6360.1|6350.1|6360.6|6350.6|6360.6|6350.6|6360.1|6350.1|0
1626943860000|2021-07-22 08:51:00|6362.6|6347.6|6361.7|6346.7|6362.6|6347.6|6361.7|6346.7|0
1626943870000|2021-07-22 08:51:10|6359.1|6349.1|6362.1|6347.1|6362.1|6349.1|6359.1|6347.1|0
1626943880000|2021-07-22 08:51:20|6357.9|6351.9|6363.6|6357.6|6363.6|6357.6|6357.9|6351.9|1
1626943890000|2021-07-22 08:51:30|6363.1|6357.1|6362.1|6356.1|6363.1|6357.1|6361.6|6355.6|0
1626943900000|2021-07-22 08:51:40|6362|6356|6362|6356|6362|6356|6361.1|6355.1|0
1626943910000|2021-07-22 08:51:50|6361.5|6355.5|6359.1|6353.1|6362|6356|6359.1|6353.1|0
1626943920000|2021-07-22 08:52:00|6358.6|6352.6|6357.6|6351.6|6358.6|6352.6|6357.6|6351.6|0
1626943960000|2021-07-22 08:52:40|6357.5|6351.5|6357.6|6351.6|6358|6352|6356.6|6350.6|1
1626943970000|2021-07-22 08:52:50|6357.5|6351.5|6362.6|6356.6|6363.3|6357.3|6356.5|6350.5|2
1626943980000|2021-07-22 08:53:00|6363|6357|6363|6357|6363|6357|6363|6357|0
1626944000000|2021-07-22 08:53:20|6362.5|6356.5|6360|6354|6362.5|6356.5|6359.1|6353.1|0
1626944010000|2021-07-22 08:53:30|6360.8|6354.8|6360.4|6354.4|6360.8|6354.8|6360|6354|37
1626944020000|2021-07-22 08:53:40|6360.5|6354.5|6360.5|6354.5|6360.5|6354.5|6360.5|6354.5|0
1626944040000|2021-07-22 08:54:00|6359.5|6353.5|6358|6352|6360|6354|6358|6352|0
1626944050000|2021-07-22 08:54:10|6357.9|6351.9|6357.5|6351.5|6357.9|6351.9|6357.5|6351.5|0
1626944060000|2021-07-22 08:54:20|6357|6351|6357|6351|6357|6351|6357|6351|0
1626944070000|2021-07-22 08:54:30|6357.9|6351.9|6357.9|6351.9|6357.9|6351.9|6357.9|6351.9|0
1626944090000|2021-07-22 08:54:50|6357.5|6351.5|6357.9|6351.9|6357.9|6351.9|6357|6351|0
1626944100000|2021-07-22 08:55:00|6357.5|6351.5|6357.5|6351.5|6357.5|6351.5|6357.5|6351.5|0
1626944110000|2021-07-22 08:55:10|6357.3|6351.3|6356.9|6350.9|6357.3|6351.3|6356.9|6350.9|0
1626944120000|2021-07-22 08:55:20|6356.4|6350.4|6353.4|6347.4|6356.4|6350.4|6353.4|6347.4|1
1626944130000|2021-07-22 08:55:30|6353.8|6347.8|6353.9|6347.9|6353.9|6347.9|6353.3|6347.3|0
1626944140000|2021-07-22 08:55:40|6353.8|6347.8|6354.4|6348.4|6354.4|6348.4|6353.8|6347.8|0
1626944160000|2021-07-22 08:56:00|6354|6348|6354|6348|6354|6348|6354|6348|0
1626944170000|2021-07-22 08:56:10|6353.5|6347.5|6354.4|6348.4|6354.4|6348.4|6353.5|6347.5|0
1626944200000|2021-07-22 08:56:40|6354.5|6348.5|6356.3|6350.3|6356.3|6350.3|6354.5|6348.5|0
1626944210000|2021-07-22 08:56:50|6356.2|6350.2|6355.4|6349.4|6356.2|6350.2|6355.4|6349.4|0
1626944220000|2021-07-22 08:57:00|6355|6349|6355|6349|6355|6349|6354.9|6348.9|0
1626944230000|2021-07-22 08:57:10|6355.4|6349.4|6349.4|6343.4|6355.4|6349.4|6348.5|6342.5|2
1626944260000|2021-07-22 08:57:40|6349|6343|6351.9|6341.9|6351.9|6343.8|6349|6341.3|0
1626944310000|2021-07-22 08:58:30|6349.4|6343.4|6351.9|6341.9|6351.9|6343.4|6349.4|6341.4|0
1626944330000|2021-07-22 08:58:50|6355|6345|6355|6345|6355|6345|6355|6345|0
1626944360000|2021-07-22 08:59:20|6357.5|6342.5|6357.5|6342.5|6357.5|6345|6355|6342.5|0
1626944370000|2021-07-22 08:59:30|6357.1|6342.1|6357.5|6342.5|6357.5|6342.5|6357.1|6342.1|0
1626944390000|2021-07-22 08:59:50|6357.9|6342.9|6357.7|6342.7|6358.4|6345.5|6355.5|6342.5|1
1626944400000|2021-07-22 09:00:00|6358.1|6343.1|6352.9|6346.9|6358.1|6347.5|6352.4|6343.1|0
1626944450000|2021-07-22 09:00:50|6354.5|6344.5|6354.5|6344.5|6354.5|6344.5|6354.5|6344.5|0
1626944460000|2021-07-22 09:01:00|6354.9|6344.9|6351.9|6345.9|6354.9|6345.9|6351.9|6344.4|0
1626944470000|2021-07-22 09:01:10|6350.9|6344.9|6345.5|6339.5|6350.9|6344.9|6345.5|6339.5|3
1626944480000|2021-07-22 09:01:20|6347.4|6337.4|6346.6|6336.6|6347.4|6337.4|6346.5|6336.5|0
1626944490000|2021-07-22 09:01:30|6344.5|6338.5|6345.4|6339.4|6345.9|6339.9|6343.5|6335.4|0
1626944500000|2021-07-22 09:01:40|6345.9|6339.9|6345.5|6339.5|6345.9|6339.9|6345.5|6339.5|0
1626944510000|2021-07-22 09:01:50|6345.4|6339.4|6343.5|6337.5|6345.4|6339.4|6343.5|6337.5|0
1626944520000|2021-07-22 09:02:00|6343.9|6337.9|6339.4|6333.4|6343.9|6337.9|6339.4|6333.4|0
1626944530000|2021-07-22 09:02:10|6341|6335|6346.2|6336.2|6346.2|6338.5|6340.6|6334.6|1
1626944550000|2021-07-22 09:02:30|6346.1|6336.1|6346.1|6336.1|6346.1|6336.1|6346.1|6336.1|0
1626944560000|2021-07-22 09:02:40|6347.4|6337.4|6343.1|6337.1|6350.1|6337.9|6343.1|6335.1|1
1626944570000|2021-07-22 09:02:50|6343.5|6337.5|6344.6|6334.6|6346.6|6337.7|6342.2|6334.6|0
1626944580000|2021-07-22 09:03:00|6344.2|6334.2|6344.2|6334.2|6344.2|6334.2|6344.2|6334.2|0
1626944610000|2021-07-22 09:03:30|6344.1|6338.1|6343.1|6337.1|6344.1|6338.1|6343.1|6337.1|0
1626944620000|2021-07-22 09:03:40|6343.5|6337.5|6343.1|6337.1|6343.5|6337.5|6343.1|6337.1|0
1626944630000|2021-07-22 09:03:50|6343.5|6337.5|6349.2|6339.2|6349.2|6340.9|6343.5|6337.5|0
1626944640000|2021-07-22 09:04:00|6348.7|6338.7|6349.6|6339.6|6349.7|6341.1|6346.7|6338.7|0
1626944650000|2021-07-22 09:04:10|6349.2|6339.2|6349.2|6339.2|6349.2|6339.2|6349.2|6339.2|0
1626944660000|2021-07-22 09:04:20|6347.1|6341.1|6348.1|6342.1|6350.6|6342.1|6347.1|6339.1|0
1626944680000|2021-07-22 09:04:40|6350.2|6340.2|6351.1|6341.1|6351.1|6341.1|6350.2|6340.2|0
1626944690000|2021-07-22 09:04:50|6350.7|6340.7|6348.1|6342.1|6350.7|6342.1|6348.1|6340.2|0
1626944700000|2021-07-22 09:05:00|6350.6|6340.6|6348|6342|6350.7|6342.5|6348|6340.6|1
1626944710000|2021-07-22 09:05:10|6347.6|6341.6|6347.6|6341.6|6347.6|6341.6|6347.6|6341.6|0
1626944730000|2021-07-22 09:05:30|6348.1|6342.1|6348|6342|6350.6|6342.5|6348|6340.6|0
1626944740000|2021-07-22 09:05:40|6347.6|6341.6|6347.6|6341.6|6347.6|6341.6|6347.6|6341.6|0
1626944750000|2021-07-22 09:05:50|6347.7|6341.7|6350.6|6340.6|6351|6342.9|6347.6|6340.6|0
1626944760000|2021-07-22 09:06:00|6350.2|6340.2|6346.2|6340.2|6350.6|6342.5|6346.2|6339.7|8
1626944770000|2021-07-22 09:06:10|6346.5|6340.5|6346.4|6340.4|6346.5|6340.5|6346.4|6340.4|0
1626944780000|2021-07-22 09:06:20|6348.7|6338.7|6351.1|6341.1|6351.5|6341.5|6348.7|6338.7|10
1626944790000|2021-07-22 09:06:30|6348|6342|6351.5|6341.5|6354.1|6342.1|6348|6338.6|1
1626944800000|2021-07-22 09:06:40|6351.1|6341.1|6353.7|6338.7|6353.7|6341.1|6351.1|6338.7|0
1626944810000|2021-07-22 09:06:50|6351.1|6341.1|6354.1|6339.1|6354.1|6341.1|6351|6338.2|0
1626944820000|2021-07-22 09:07:00|6353.7|6338.7|6351.1|6341.1|6353.7|6341.1|6351.1|6338.7|0
1626944830000|2021-07-22 09:07:10|6354.1|6339.1|6347.6|6341.6|6354.1|6342.6|6347.5|6339.1|0
1626944840000|2021-07-22 09:07:20|6347.7|6341.7|6348.7|6342.7|6348.7|6342.7|6347.7|6341.7|0
1626944850000|2021-07-22 09:07:30|6351.6|6341.6|6351.6|6341.6|6351.6|6341.6|6351.6|6341.6|0
1626944880000|2021-07-22 09:08:00|6351.7|6341.7|6351.7|6341.7|6352.5|6342.5|6351.7|6341.7|0
1626944890000|2021-07-22 09:08:10|6352.1|6342.1|6351.6|6341.6|6352.1|6342.1|6351.6|6341.6|0
1626944900000|2021-07-22 09:08:20|6349.3|6343.3|6343.6|6337.6|6349.3|6343.3|6343.6|6336.6|1
1626944910000|2021-07-22 09:08:30|6346.6|6336.6|6344.6|6338.6|6346.6|6338.6|6344.1|6336.6|0
1626944920000|2021-07-22 09:08:40|6343.6|6337.6|6343.7|6337.7|6343.7|6337.7|6343.2|6337.2|0
1626944930000|2021-07-22 09:08:50|6345.6|6339.6|6345.6|6339.6|6345.6|6339.6|6345.6|6339.6|0
1626944950000|2021-07-22 09:09:10|6345.5|6339.5|6343.1|6337.1|6345.5|6339.5|6343.1|6337.1|0
1626944960000|2021-07-22 09:09:20|6342.7|6336.7|6342.7|6336.7|6343.5|6337.5|6342.7|6336.7|0
1626944980000|2021-07-22 09:09:40|6343.1|6337.1|6339.5|6333.5|6343.1|6337.1|6339.1|6333|0
1626944990000|2021-07-22 09:09:50|6338.5|6332.5|6339.5|6333.5|6339.5|6333.5|6338.5|6332.5|0
1626945040000|2021-07-22 09:10:40|6339.4|6333.4|6342.6|6332.6|6342.6|6333.4|6337.7|6331.7|2
1626945050000|2021-07-22 09:10:50|6340.9|6334.9|6343|6333|6343|6334.9|6340.9|6333|0
1626945060000|2021-07-22 09:11:00|6342.6|6332.6|6346.1|6336.1|6346.1|6336.1|6341.1|6332.6|0
1626945070000|2021-07-22 09:11:10|6346.6|6336.6|6346.6|6336.6|6346.6|6336.6|6346.6|6336.6|0
1626945090000|2021-07-22 09:11:30|6347.1|6337.1|6352.5|6342.5|6352.5|6342.5|6347.1|6337.1|0
1626945100000|2021-07-22 09:11:40|6352.1|6342.1|6352.5|6342.5|6352.5|6342.5|6352.1|6342.1|0
1626945110000|2021-07-22 09:11:50|6351.6|6341.6|6351.6|6341.6|6352.1|6342.1|6351.6|6341.6|0
1626945120000|2021-07-22 09:12:00|6352.1|6342.1|6351.1|6345.1|6352.6|6345.1|6350.6|6342.1|0
1626945130000|2021-07-22 09:12:10|6350.6|6344.6|6347.6|6337.6|6350.6|6344.6|6347.6|6337.6|1
1626945140000|2021-07-22 09:12:20|6348.1|6338.1|6347.6|6337.6|6348.1|6340.1|6346.1|6337.6|0
1626945160000|2021-07-22 09:12:40|6347.1|6337.1|6345.6|6335.6|6347.1|6337.1|6345|6335|0
1626945170000|2021-07-22 09:12:50|6346.1|6336.1|6343.1|6337.1|6346.1|6337.1|6343.1|6335.6|0
1626945180000|2021-07-22 09:13:00|6345.6|6335.6|6343.1|6337.1|6345.6|6337.1|6341.1|6335.1|0
1626945210000|2021-07-22 09:13:30|6346.1|6336.1|6348.1|6338.1|6348.1|6338.1|6344.1|6336.1|0
1626945220000|2021-07-22 09:13:40|6347.1|6337.1|6347.6|6337.6|6348.1|6338.1|6347.1|6337.1|0
1626945230000|2021-07-22 09:13:50|6348|6338|6348|6338|6348.1|6338.1|6347.2|6337.2|0
1626945240000|2021-07-22 09:14:00|6347.6|6337.6|6347.6|6337.6|6348.1|6339.1|6345.1|6337.1|0
1626945250000|2021-07-22 09:14:10|6345.5|6339.5|6347.1|6341.1|6347.6|6341.1|6345.5|6337.1|0
1626945270000|2021-07-22 09:14:30|6350|6340|6350|6340|6350|6340|6350|6340|0
1626945280000|2021-07-22 09:14:40|6347.1|6341.1|6347.1|6341.1|6347.1|6341.1|6347.1|6341.1|0
1626945290000|2021-07-22 09:14:50|6349.1|6339.1|6347.1|6341.1|6349.1|6341.9|6347.1|6339.1|0
1626945300000|2021-07-22 09:15:00|6349.1|6339.1|6347.1|6341.1|6350|6341.1|6347.1|6339.1|0
1626945310000|2021-07-22 09:15:10|6347.5|6341.5|6349.6|6339.6|6349.6|6341.5|6347.1|6339.6|0
1626945320000|2021-07-22 09:15:20|6347.8|6341.8|6351.1|6345.1|6351.1|6345.1|6347.8|6341.8|0
1626945330000|2021-07-22 09:15:30|6353.1|6343.1|6346.5|6340.5|6353.1|6343.1|6346.5|6340.5|1
1626945340000|2021-07-22 09:15:40|6345.5|6339.5|6345.4|6339.4|6345.5|6339.5|6344.1|6338.1|1
1626945360000|2021-07-22 09:16:00|6345|6339|6346.4|6340.4|6347.5|6341.5|6343.4|6337.4|1
1626945370000|2021-07-22 09:16:10|6348.3|6342.3|6347.8|6341.8|6348.3|6342.3|6347.8|6341.8|0
1626945380000|2021-07-22 09:16:20|6348.2|6342.2|6348.2|6342.2|6348.2|6342.2|6348.2|6342.2|0
1626945390000|2021-07-22 09:16:30|6347.8|6341.8|6347.8|6341.8|6347.8|6341.8|6347.8|6341.8|0
1626945400000|2021-07-22 09:16:40|6348|6342|6349.4|6343.4|6349.7|6343.7|6348|6342|0
1626945410000|2021-07-22 09:16:50|6347.9|6341.9|6347.4|6341.4|6350.4|6341.9|6347.4|6340.4|1
1626945420000|2021-07-22 09:17:00|6348.3|6342.3|6343.9|6337.9|6348.3|6342.3|6343.6|6337.6|0
1626945430000|2021-07-22 09:17:10|6343.5|6337.5|6341.5|6335.5|6343.5|6337.5|6341.5|6335.5|1
1626945440000|2021-07-22 09:17:20|6342|6336|6342|6336|6342|6336|6342|6336|0
1626945450000|2021-07-22 09:17:30|6341.7|6335.7|6338.8|6332.8|6341.7|6335.7|6338.7|6332.7|1
1626945470000|2021-07-22 09:17:50|6338.9|6332.9|6336.8|6330.8|6339.3|6333.3|6336.4|6330.4|11
1626945480000|2021-07-22 09:18:00|6334.4|6328.4|6335|6325|6335|6328.4|6330.6|6323.7|0
1626945490000|2021-07-22 09:18:10|6333.2|6327.2|6335|6329|6335.4|6329.4|6333.2|6327.2|0
1626945500000|2021-07-22 09:18:20|6335.5|6329.5|6339.4|6333.4|6339.4|6333.4|6335.5|6329.5|1
1626945510000|2021-07-22 09:18:30|6344.6|6334.6|6342.5|6336.5|6346.3|6336.5|6342|6331.3|1
1626945540000|2021-07-22 09:19:00|6342.4|6336.4|6342|6336|6342.5|6336.5|6339.6|6333.6|0
1626945550000|2021-07-22 09:19:10|6341.5|6335.5|6341|6335|6341.5|6335.5|6340.5|6334.5|0
1626945560000|2021-07-22 09:19:20|6341.4|6335.4|6341|6335|6341.4|6335.4|6341|6335|0
1626945570000|2021-07-22 09:19:30|6341.4|6335.4|6343.5|6333.5|6343.5|6335.9|6341|6333.5|0
1626945580000|2021-07-22 09:19:40|6344|6334|6344|6338|6344|6338|6341.4|6334|0
1626945590000|2021-07-22 09:19:50|6343.5|6337.5|6343.3|6337.3|6343.5|6337.5|6343.3|6337.3|0
1626945600000|2021-07-22 09:20:00|6344.5|6338.5|6344.5|6338.5|6344.5|6338.5|6344|6338|0
1626945610000|2021-07-22 09:20:10|6344|6338|6344|6338|6344|6338|6344|6338|0
1626945620000|2021-07-22 09:20:20|6344.5|6338.5|6345.5|6339.5|6345.5|6339.5|6344|6338|0
1626945630000|2021-07-22 09:20:30|6345|6339|6345.5|6339.5|6345.5|6339.5|6345|6339|0
1626945640000|2021-07-22 09:20:40|6345.2|6339.2|6346|6340|6346|6340|6345.2|6339.2|0
1626945650000|2021-07-22 09:20:50|6347.8|6337.8|6342|6336|6347.8|6337.8|6341.2|6335|0
1626945660000|2021-07-22 09:21:00|6342.5|6336.5|6342|6336|6342.5|6336.5|6342|6336|0
1626945680000|2021-07-22 09:21:20|6342.5|6336.5|6342.5|6336.5|6342.5|6336.5|6342.5|6336.5|0
1626945690000|2021-07-22 09:21:30|6345|6335|6345.5|6339.5|6346|6340|6343|6335|0
1626945700000|2021-07-22 09:21:40|6343.7|6337.7|6342.5|6336.5|6343.7|6337.7|6342.5|6336.5|2
1626945720000|2021-07-22 09:22:00|6344.7|6338.7|6344.9|6338.9|6346.5|6340.5|6344.7|6338.7|1
1626945730000|2021-07-22 09:22:10|6346|6336|6341.5|6335.5|6346|6336.3|6341.5|6333.5|0
1626945740000|2021-07-22 09:22:20|6341.1|6335.1|6334.5|6328.5|6341.1|6335.1|6334.5|6328.5|0
1626945750000|2021-07-22 09:22:30|6332|6326|6332.7|6326.7|6332.9|6326.9|6332|6326|0
1626945760000|2021-07-22 09:22:40|6337|6331|6335.5|6329.5|6337.9|6331|6334.5|6327.9|1
1626945770000|2021-07-22 09:22:50|6335.2|6329.2|6335.1|6329.1|6335.2|6329.2|6335.1|6329.1|0
1626945780000|2021-07-22 09:23:00|6336|6330|6335.5|6329.5|6339.8|6332|6335.5|6329.5|0
1626945790000|2021-07-22 09:23:10|6337.5|6327.5|6334|6328|6337.5|6328|6334|6327.5|0
1626945800000|2021-07-22 09:23:20|6334.5|6328.5|6334.5|6328.5|6334.5|6328.5|6334.5|6328.5|0
1626945810000|2021-07-22 09:23:30|6338|6328|6336|6330|6339.5|6331|6336|6328|0
1626945830000|2021-07-22 09:23:50|6335.5|6329.5|6334.5|6328.5|6335.5|6329.5|6334.5|6328.5|0
1626945840000|2021-07-22 09:24:00|6335|6329|6337.4|6331.4|6337.4|6331.4|6335|6329|0
1626945850000|2021-07-22 09:24:10|6336.7|6330.7|6336.5|6330.5|6337.5|6331.5|6336.5|6330.5|0
1626945860000|2021-07-22 09:24:20|6337|6331|6336.5|6330.5|6337|6331|6336.5|6330.5|0
1626945870000|2021-07-22 09:24:30|6337|6331|6337.5|6331.5|6337.5|6331.5|6337|6331|0
1626945880000|2021-07-22 09:24:40|6337|6331|6337.5|6331.5|6337.5|6331.5|6337|6331|0
1626945890000|2021-07-22 09:24:50|6339.5|6329.5|6338|6332|6339.5|6332|6337.6|6329.5|0
1626945910000|2021-07-22 09:25:10|6337.9|6331.9|6343.5|6337.5|6343.5|6337.5|6337|6331|1
1626945920000|2021-07-22 09:25:20|6343|6337|6344|6338|6344|6338|6343|6337|0
1626945930000|2021-07-22 09:25:30|6343.5|6337.5|6343.5|6337.5|6343.5|6337.5|6343.5|6337.5|0
1626945940000|2021-07-22 09:25:40|6344.4|6338.4|6343.8|6337.8|6344.4|6338.4|6343.8|6337.8|0
1626945950000|2021-07-22 09:25:50|6343.6|6337.6|6342.8|6336.8|6343.6|6337.6|6342.7|6336.7|0
1626945960000|2021-07-22 09:26:00|6342.9|6336.9|6343.8|6337.8|6343.8|6337.8|6342.9|6336.9|0
1626945990000|2021-07-22 09:26:30|6343.9|6337.9|6344.4|6338.4|6344.9|6338.9|6343.9|6337.9|0
1626946020000|2021-07-22 09:27:00|6344.9|6338.9|6345.9|6339.9|6345.9|6339.9|6344.4|6338.4|0
1626946030000|2021-07-22 09:27:10|6345.6|6339.6|6343.2|6337.2|6345.6|6339.6|6343.2|6337.2|0
1626946040000|2021-07-22 09:27:20|6342.8|6336.8|6343.3|6337.3|6343.3|6337.3|6342.8|6336.8|0
1626946050000|2021-07-22 09:27:30|6345.8|6335.8|6343.7|6337.7|6345.8|6337.7|6343.7|6335.4|0
1626946060000|2021-07-22 09:27:40|6343.3|6337.3|6346.2|6336.2|6346.2|6337.3|6343.3|6335.4|0
1626946070000|2021-07-22 09:27:50|6344.1|6334.1|6344.1|6334.1|6344.1|6334.1|6344.1|6334.1|0
1626946080000|2021-07-22 09:28:00|6342.4|6336.4|6344.9|6334.9|6344.9|6336.9|6341.9|6334.5|0
1626946090000|2021-07-22 09:28:10|6341.9|6335.9|6341.9|6335.9|6341.9|6335.9|6341.9|6335.9|0
1626946110000|2021-07-22 09:28:30|6341.5|6335.5|6341.5|6335.5|6341.9|6335.9|6341.5|6335.5|0
1626946130000|2021-07-22 09:28:50|6342|6336|6344.5|6334.5|6344.5|6336|6341.9|6334.5|0
1626946170000|2021-07-22 09:29:30|6342|6336|6344.5|6334.5|6344.9|6336.4|6342|6334.5|0
1626946180000|2021-07-22 09:29:40|6342.9|6336.9|6342.4|6336.4|6342.9|6336.9|6342.4|6336.4|0
1626946190000|2021-07-22 09:29:50|6344.5|6334.5|6343.4|6337.4|6344.9|6337.4|6342.6|6334.5|2
1626946200000|2021-07-22 09:30:00|6343|6337|6345.9|6335.9|6345.9|6337|6343|6335.1|0
1626946210000|2021-07-22 09:30:10|6345.5|6335.5|6345.5|6335.5|6345.9|6337.4|6343.4|6335.4|0
1626946220000|2021-07-22 09:30:20|6345.9|6335.9|6345.5|6335.5|6345.9|6335.9|6345.5|6335.5|0
1626946240000|2021-07-22 09:30:40|6343.6|6337.6|6344|6338|6348.9|6342.9|6343.5|6337.5|1
1626946260000|2021-07-22 09:31:00|6344.9|6338.9|6340.9|6334.9|6344.9|6338.9|6340.9|6334.9|0
1626946280000|2021-07-22 09:31:20|6336.4|6330.4|6334.9|6328.9|6337.9|6331.9|6334.9|6328.9|0
1626946290000|2021-07-22 09:31:30|6334.5|6328.5|6332.3|6326.3|6334.5|6328.5|6332.3|6326.3|0
1626946300000|2021-07-22 09:31:40|6331.4|6325.4|6330.4|6324.4|6331.4|6325.4|6330.4|6324.4|0
1626946310000|2021-07-22 09:31:50|6330.5|6324.5|6329.5|6323.5|6331.6|6325.6|6329.5|6323.5|2
1626946320000|2021-07-22 09:32:00|6330|6324|6330.1|6324.1|6330.1|6324.1|6330|6324|0
1626946340000|2021-07-22 09:32:20|6331.2|6325.2|6331.9|6325.9|6331.9|6325.9|6331.2|6325.2|0
1626946350000|2021-07-22 09:32:30|6332|6326|6332|6326|6332|6326|6332|6326|0
1626946360000|2021-07-22 09:32:40|6332.1|6326.1|6332.5|6326.5|6332.5|6326.5|6332.1|6326.1|0
1626946380000|2021-07-22 09:33:00|6332.1|6326.1|6331.5|6325.5|6332.5|6326.5|6331.5|6325.5|1
1626946400000|2021-07-22 09:33:20|6330.4|6324.4|6330|6324|6330.4|6324.4|6330|6324|9
1626946420000|2021-07-22 09:33:40|6328.4|6322.4|6327|6321|6329.9|6323.9|6327|6321|4
1626946430000|2021-07-22 09:33:50|6326.5|6320.5|6326.9|6320.9|6326.9|6320.9|6326.5|6320.5|0
1626946440000|2021-07-22 09:34:00|6326.5|6320.5|6324.5|6318.5|6329.6|6323.6|6323.7|6317.7|14
1626946450000|2021-07-22 09:34:10|6323.7|6317.7|6323.7|6317.7|6323.7|6317.7|6323.7|6317.7|0
1626946460000|2021-07-22 09:34:20|6322.8|6316.8|6323.2|6317.2|6323.2|6317.2|6322.7|6316.7|0
1626946470000|2021-07-22 09:34:30|6322.8|6316.8|6322.7|6316.7|6323.2|6317.2|6322.7|6316.7|5
1626946480000|2021-07-22 09:34:40|6323.2|6317.2|6323.2|6317.2|6323.2|6317.2|6323.2|6317.2|5
1626946500000|2021-07-22 09:35:00|6323.3|6317.3|6324.7|6318.7|6324.7|6318.7|6323.3|6317.3|0
1626946520000|2021-07-22 09:35:20|6326.2|6320.2|6326.2|6320.2|6326.2|6320.2|6326.2|6320.2|0
1626946530000|2021-07-22 09:35:30|6326.7|6320.7|6326.8|6320.8|6327.2|6321.2|6326.7|6320.7|0
1626946550000|2021-07-22 09:35:50|6331.7|6325.7|6331.7|6325.7|6331.7|6325.7|6331.7|6325.7|1
1626946560000|2021-07-22 09:36:00|6332.2|6326.2|6335.7|6329.7|6335.7|6329.7|6332.2|6326.2|0
1626946570000|2021-07-22 09:36:10|6336.2|6330.2|6339.7|6333.7|6341.8|6333.7|6336.2|6330.2|0
1626946580000|2021-07-22 09:36:20|6339.6|6333.6|6339.6|6333.6|6342.1|6333.6|6339.6|6331.6|1
1626946600000|2021-07-22 09:36:40|6339.1|6333.1|6336.6|6330.6|6339.1|6333.1|6336.6|6330.6|0
1626946610000|2021-07-22 09:36:50|6339.6|6329.6|6332.6|6326.6|6339.6|6331|6332.2|6326.2|3
1626946620000|2021-07-22 09:37:00|6332.2|6326.2|6332.6|6326.6|6333.1|6327.1|6332.2|6326.2|0
1626946630000|2021-07-22 09:37:10|6332.7|6326.7|6333.6|6327.6|6333.6|6327.6|6332.7|6326.7|5
1626946640000|2021-07-22 09:37:20|6333.1|6327.1|6333.6|6327.6|6333.6|6327.6|6333.1|6327.1|0
1626946660000|2021-07-22 09:37:40|6337.5|6331.5|6338.1|6332.1|6338.1|6332.1|6336.6|6330.6|0
1626946670000|2021-07-22 09:37:50|6338|6332|6342.6|6336.6|6344.5|6338.5|6338|6332|1
1626946680000|2021-07-22 09:38:00|6341.6|6335.6|6342.6|6336.6|6342.6|6336.6|6341.3|6335.3|0
1626946710000|2021-07-22 09:38:30|6343|6337|6343|6337|6343|6337|6343|6337|0
1626946720000|2021-07-22 09:38:40|6343.9|6337.9|6354.1|6348.1|6355.1|6349.1|6343.9|6337.9|8
1626946730000|2021-07-22 09:38:50|6353.6|6347.6|6354.6|6348.6|6354.6|6348.6|6353.6|6347.6|0
1626946740000|2021-07-22 09:39:00|6355.1|6349.1|6352.6|6346.6|6355.1|6349.1|6351.3|6345.3|3
1626946750000|2021-07-22 09:39:10|6352.2|6346.2|6352.6|6346.6|6352.6|6346.6|6352.2|6346.2|1
1626946760000|2021-07-22 09:39:20|6354.1|6348.1|6354.1|6348.1|6354.1|6348.1|6354.1|6348.1|0
1626946770000|2021-07-22 09:39:30|6353.2|6347.2|6352.6|6342.6|6353.2|6347.2|6352.2|6342.2|1
1626946780000|2021-07-22 09:39:40|6351.1|6345.1|6351.6|6345.6|6351.6|6345.6|6351.1|6345.1|1
1626946800000|2021-07-22 09:40:00|6351.1|6345.1|6351.1|6345.1|6351.1|6345.1|6351.1|6345.1|0
1626946830000|2021-07-22 09:40:30|||||||||2
1626946840000|2021-07-22 09:40:40|6351|6345|6353.4|6347.4|6353.4|6347.4|6351|6345|0
1626946850000|2021-07-22 09:40:50|6353.1|6347.1|6353.9|6347.9|6353.9|6347.9|6353.1|6347.1|0
1626946860000|2021-07-22 09:41:00|6354|6348|6351.8|6345.8|6354.4|6348.4|6351.3|6345.3|1
1626946870000|2021-07-22 09:41:10|6351.4|6345.4|6351.3|6345.3|6351.4|6345.4|6351.3|6345.3|2
1626946890000|2021-07-22 09:41:30|6351.4|6345.4|6350.9|6344.9|6351.4|6345.4|6350.8|6344.8|1
1626946900000|2021-07-22 09:41:40|6350.8|6344.8|6347.5|6341.5|6350.8|6344.8|6347.5|6341.5|0
1626946910000|2021-07-22 09:41:50|6347.6|6341.6|6348|6342|6348|6342|6347.6|6341.6|0
1626946920000|2021-07-22 09:42:00|6348.5|6342.5|6349|6343|6349|6343|6348.5|6342.5|0
1626946930000|2021-07-22 09:42:10|6348.1|6342.1|6345.9|6339.9|6348.1|6342.1|6345.5|6339.5|1
1626946940000|2021-07-22 09:42:20|6346|6340|6348.7|6342.7|6348.7|6342.7|6346|6340|1
1626946950000|2021-07-22 09:42:30|6350|6344|6350|6344|6350|6344|6350|6344|0
1626946960000|2021-07-22 09:42:40|6349.9|6343.9|6350|6344|6350.1|6344.1|6349.9|6343.9|0
1626946970000|2021-07-22 09:42:50|6350.4|6344.4|6350.1|6344.1|6350.4|6344.4|6350|6344|0
1626946980000|2021-07-22 09:43:00|6350.5|6344.5|6351|6345|6351|6345|6350.5|6344.5|0
1626946990000|2021-07-22 09:43:10|6351.1|6345.1|6351.9|6345.9|6351.9|6345.9|6351.1|6345.1|0
1626947010000|2021-07-22 09:43:30|6351.4|6345.4|6350.5|6344.5|6351.4|6345.4|6350.5|6344.5|0
1626947020000|2021-07-22 09:43:40|6350.6|6344.6|6351|6345|6351|6345|6350.6|6344.6|1
1626947030000|2021-07-22 09:43:50|6351.5|6345.5|6351|6345|6351.5|6345.5|6351|6345|0
1626947040000|2021-07-22 09:44:00|6351.1|6345.1|6353|6347|6353|6347|6351.1|6345.1|0
1626947080000|2021-07-22 09:44:40|6352.5|6346.5|6352.5|6346.5|6352.5|6346.5|6352.5|6346.5|0
1626947090000|2021-07-22 09:44:50|6353|6347|6353.9|6347.9|6353.9|6347.9|6353|6347|0
1626947100000|2021-07-22 09:45:00|6353.5|6347.5|6353.5|6347.5|6353.5|6347.5|6353.5|6347.5|0
1626947110000|2021-07-22 09:45:10|6353.9|6347.9|6350|6344|6353.9|6347.9|6350|6344|1
1626947120000|2021-07-22 09:45:20|6349.9|6343.9|6349.9|6343.9|6349.9|6343.9|6349.4|6343.4|0
1626947130000|2021-07-22 09:45:30|6349.5|6343.5|6341|6335|6349.5|6343.5|6341|6335|2
1626947140000|2021-07-22 09:45:40|6341.9|6335.9|6345.9|6339.9|6346|6340|6341.9|6335.9|0
1626947150000|2021-07-22 09:45:50|6345.5|6339.5|6345.5|6339.5|6345.5|6339.5|6345.5|6339.5|0
1626947160000|2021-07-22 09:46:00|6345.9|6339.9|6346.5|6340.5|6346.5|6340.5|6345.9|6339.9|0
1626947180000|2021-07-22 09:46:20|6349.3|6343.3|6349.3|6343.3|6349.3|6343.3|6349.3|6343.3|0
1626947190000|2021-07-22 09:46:30|6348.9|6342.9|6349|6343|6349|6343|6348.9|6342.9|0
1626947200000|2021-07-22 09:46:40|6348|6342|6348.5|6342.5|6348.9|6342.9|6348|6342|0
1626947210000|2021-07-22 09:46:50|6349.3|6343.3|6348.5|6342.5|6350.5|6344.5|6348.5|6342.5|0
1626947220000|2021-07-22 09:47:00|6350.6|6340.6|6352.5|6346.5|6355.4|6346.5|6350.6|6340.4|0
1626947230000|2021-07-22 09:47:10|6352.3|6346.3|6353.5|6347.5|6354.4|6348.4|6352|6346|0
1626947250000|2021-07-22 09:47:30|6354|6348|6358.9|6352.9|6361.4|6353|6354|6348|0
1626947260000|2021-07-22 09:47:40|6358.5|6352.5|6358.5|6352.5|6358.5|6352.5|6358.5|6352.5|0
1626947270000|2021-07-22 09:47:50|6359.5|6349.5|6360.9|6350.9|6360.9|6350.9|6359.5|6349.5|0
1626947280000|2021-07-22 09:48:00|6361.7|6351.7|6360.9|6350.9|6361.7|6351.7|6360.9|6350.9|0
1626947290000|2021-07-22 09:48:10|6358.3|6352.3|6357|6351|6358.9|6352.3|6357|6348.9|1
1626947300000|2021-07-22 09:48:20|6358.5|6348.5|6358.9|6352.9|6358.9|6352.9|6355.5|6348.5|0
1626947310000|2021-07-22 09:48:30|6358.5|6352.5|6358.5|6352.5|6358.5|6352.5|6358.5|6352.5|0
1626947320000|2021-07-22 09:48:40|6359.3|6353.3|6358.9|6352.9|6359.3|6353.3|6358.9|6352.9|0
1626947330000|2021-07-22 09:48:50|6358.7|6352.7|6359.5|6353.5|6360.5|6354.5|6358.7|6352.7|6
1626947340000|2021-07-22 09:49:00|||||||||1
1626947360000|2021-07-22 09:49:20|||||||||2
1626947370000|2021-07-22 09:49:30|6359.9|6353.9|6359|6353|6359.9|6353.9|6359|6353|6
1626947400000|2021-07-22 09:50:00|6358|6352|6359|6353|6359|6353|6358|6352|1
1626947450000|2021-07-22 09:50:50|6358.9|6352.9|6359|6353|6359|6353|6358.9|6352.9|0
1626947490000|2021-07-22 09:51:30|6358.7|6352.7|6359|6353|6359|6353|6358.7|6352.7|0
1626947510000|2021-07-22 09:51:50|6360.4|6354.4|6359|6353|6360.4|6354.4|6359|6353|0
1626947520000|2021-07-22 09:52:00|6358.9|6352.9|6348.5|6342.5|6358.9|6352.9|6348.1|6342.1|20
1626947530000|2021-07-22 09:52:10|6348.1|6342.1|6351|6345|6352|6346|6348.1|6342.1|0
1626947540000|2021-07-22 09:52:20|6350.6|6344.6|6349.5|6343.5|6352.1|6346.1|6349.5|6343.5|1
1626947550000|2021-07-22 09:52:30|6349.1|6343.1|6351.6|6341.6|6351.6|6343.5|6348|6341.6|1
1626947570000|2021-07-22 09:52:50|6349.5|6343.5|6351.6|6341.6|6351.6|6343.5|6349.5|6341.6|0
1626947590000|2021-07-22 09:53:10|||||||||1
1626947600000|2021-07-22 09:53:20|6349.5|6343.5|6347.8|6341.8|6349.5|6343.5|6347.8|6341.8|0
1626947610000|2021-07-22 09:53:30|6348.6|6342.6|6347.8|6341.8|6350.8|6342.7|6347.8|6340.8|0
1626947620000|2021-07-22 09:53:40|6352.9|6346.9|6354.7|6348.7|6357.6|6348.7|6352.9|6346.9|0
1626947630000|2021-07-22 09:53:50|6355.1|6349.1|6352.9|6346.9|6357.2|6349.1|6352.7|6346.7|7
1626947640000|2021-07-22 09:54:00|6352.5|6346.5|6354.9|6348.9|6356|6348.9|6352.5|6346|0
1626947650000|2021-07-22 09:54:10|6353.4|6343.4|6352|6346|6353.4|6346|6352|6342|1
1626947660000|2021-07-22 09:54:20|6352.4|6346.4|6350.9|6344.9|6352.4|6346.4|6350.5|6344.5|0
1626947670000|2021-07-22 09:54:30|6351.4|6345.4|6350.9|6344.9|6351.4|6345.4|6350.9|6344.9|10
1626947680000|2021-07-22 09:54:40|6350.4|6344.4|6349.9|6343.9|6350.4|6344.4|6349.9|6343.9|0
1626947690000|2021-07-22 09:54:50|6348.6|6342.6|6348.5|6342.5|6348.6|6342.6|6348.5|6342.5|2
1626947700000|2021-07-22 09:55:00|6348.1|6342.1|6337.1|6331.1|6351.6|6344.5|6336.7|6330.7|7
1626947710000|2021-07-22 09:55:10|6345.5|6330.5|6345.1|6330.1|6345.5|6330.5|6344.7|6329.7|4
1626947730000|2021-07-22 09:55:30|6344.7|6329.7|6344.7|6329.7|6344.7|6329.7|6344.7|6329.7|0
1626947750000|2021-07-22 09:55:50|6342.1|6332.1|6340.7|6334.7|6342.1|6334.7|6340.7|6332.1|0
1626947760000|2021-07-22 09:56:00|6341|6335|6343.5|6337.5|6343.5|6337.5|6341|6335|0
1626947770000|2021-07-22 09:56:10|6343.1|6337.1|6344.7|6338.7|6344.7|6338.7|6343.1|6337.1|0
1626947780000|2021-07-22 09:56:20|6346.2|6336.2|6338.3|6332.3|6346.2|6338.1|6336.7|6330.7|6
1626947790000|2021-07-22 09:56:30|6340|6334|6344|6338|6344|6338|6340|6334|0
1626947800000|2021-07-22 09:56:40|6343.7|6337.7|6352.9|6337.9|6352.9|6338.7|6343.7|6337.7|0
1626947810000|2021-07-22 09:56:50|6352.4|6337.4|6343.6|6337.6|6352.4|6339.5|6342.7|6336.7|1
1626947820000|2021-07-22 09:57:00|6342.7|6336.7|6341.2|6335.2|6342.7|6336.7|6341.2|6335.2|0
1626947830000|2021-07-22 09:57:10|6340.6|6334.6|6337.2|6331.2|6340.6|6334.6|6337.2|6331.2|1
1626947840000|2021-07-22 09:57:20|6337.7|6331.7|6340.5|6334.5|6344|6338|6337.7|6331.7|3
1626947850000|2021-07-22 09:57:30|6341|6335|6342.5|6336.5|6342.5|6336.5|6340.6|6334.6|0
1626947860000|2021-07-22 09:57:40|6342.6|6336.6|6344.5|6338.5|6346.9|6338.9|6342.6|6336.6|0
1626947870000|2021-07-22 09:57:50|6344|6338|6343|6337|6344|6338|6342.6|6336.6|0
1626947880000|2021-07-22 09:58:00|6342.9|6336.9|6342.5|6336.5|6343|6337|6342.5|6336.5|0
1626947900000|2021-07-22 09:58:20|6342.1|6336.1|6340.1|6334.1|6342.1|6336.1|6340.1|6334.1|0
1626947910000|2021-07-22 09:58:30|6339.7|6333.7|6339.1|6333.1|6339.7|6333.7|6336.2|6330.2|2
1626947920000|2021-07-22 09:58:40|6339.6|6333.6|6340.1|6334.1|6340.1|6334.1|6339.2|6333.2|0
1626947930000|2021-07-22 09:58:50|6340.2|6334.2|6343.1|6337.1|6343.1|6337.1|6340.2|6334.2|0
1626947940000|2021-07-22 09:59:00|6343.5|6337.5|6343.6|6337.6|6345.6|6339.6|6343.5|6337.5|1
1626947950000|2021-07-22 09:59:10|6344.5|6338.5|6341.5|6335.5|6345|6339|6341.5|6335.5|1
1626947960000|2021-07-22 09:59:20|6341.4|6335.4|6340|6334|6341.4|6335.4|6340|6334|0
1626947970000|2021-07-22 09:59:30|6339.9|6333.9|6340.4|6334.4|6340.4|6334.4|6339|6333|0
1626947980000|2021-07-22 09:59:40|6340|6334|6340|6334|6340|6334|6340|6334|0
1626947990000|2021-07-22 09:59:50|6339.6|6333.6|6340.1|6334.1|6340.1|6334.1|6337.6|6331.6|1
1626948000000|2021-07-22 10:00:00|6340.5|6334.5|6338.9|6332.9|6340.5|6334.5|6338.9|6332.9|0
1626948010000|2021-07-22 10:00:10|6338.7|6332.7|6339.2|6333.2|6339.2|6333.2|6338.7|6332.7|1
1626948020000|2021-07-22 10:00:20|6339.1|6333.1|6339.7|6333.7|6339.7|6333.7|6338.6|6332.6|0
1626948030000|2021-07-22 10:00:30|6341.1|6335.1|6342.1|6336.1|6342.4|6336.4|6341.1|6335.1|0
1626948040000|2021-07-22 10:00:40|6342.2|6336.2|6341.4|6335.4|6343.1|6337.1|6341.4|6335.4|0
1626948050000|2021-07-22 10:00:50|6341.5|6335.5|6344.5|6338.5|6344.5|6338.5|6341.5|6335.5|2
1626948060000|2021-07-22 10:01:00|6345|6339|6340|6334|6345|6339|6340|6334|2
1626948070000|2021-07-22 10:01:10|6339.2|6333.2|6339.2|6333.2|6339.2|6333.2|6339.2|6333.2|1
1626948090000|2021-07-22 10:01:30|6340|6334|6343.5|6337.5|6343.5|6337.5|6340|6334|0
1626948100000|2021-07-22 10:01:40|6343.4|6337.4|6341.6|6335.6|6343.4|6337.4|6341.6|6335.6|0
1626948110000|2021-07-22 10:01:50|6342.1|6336.1|6342.1|6336.1|6342.1|6336.1|6342.1|6336.1|0
1626948120000|2021-07-22 10:02:00|6343|6337|6343|6337|6343.5|6337.5|6342.9|6336.9|0
1626948130000|2021-07-22 10:02:10|6342.4|6336.4|6342.1|6336.1|6342.6|6336.6|6341.5|6335.5|0
1626948140000|2021-07-22 10:02:20|6342|6336|6342|6336|6342.5|6336.5|6342|6336|0
1626948150000|2021-07-22 10:02:30|6341.5|6335.5|6343.1|6337.1|6343.5|6337.5|6341.5|6335.5|0
1626948160000|2021-07-22 10:02:40|6343|6337|6341.6|6335.6|6343.1|6337.1|6341|6335|0
1626948170000|2021-07-22 10:02:50|6341.1|6335.1|6340|6334|6341.1|6335.1|6339.1|6333.1|2
1626948190000|2021-07-22 10:03:10|6340.4|6334.4|6339.9|6333.9|6340.4|6334.4|6339.9|6333.9|0
1626948210000|2021-07-22 10:03:30|6340|6334|6340.4|6334.4|6340.4|6334.4|6340|6334|0
1626948220000|2021-07-22 10:03:40|6339.9|6333.9|6339.9|6333.9|6339.9|6333.9|6339.9|6333.9|0
1626948230000|2021-07-22 10:03:50|6340.4|6334.4|6339.9|6333.9|6340.4|6334.4|6339.9|6333.9|0
1626948240000|2021-07-22 10:04:00|6340|6334|6340.9|6334.9|6340.9|6334.9|6340|6334|0
1626948250000|2021-07-22 10:04:10|6341.4|6335.4|6345.3|6339.3|6345.3|6339.3|6341.4|6335.4|0
1626948280000|2021-07-22 10:04:40|6344.9|6338.9|6344.9|6338.9|6344.9|6338.9|6344.9|6338.9|0
1626948290000|2021-07-22 10:04:50|6344.4|6338.4|6344.4|6338.4|6344.4|6338.4|6344.4|6338.4|0
1626948300000|2021-07-22 10:05:00|6343.9|6337.9|6343.9|6337.9|6346|6340|6343.9|6337.9|0
1626948320000|2021-07-22 10:05:20|6343.8|6337.8|6341.4|6335.4|6343.8|6337.8|6341.4|6335.4|0
1626948340000|2021-07-22 10:05:40|6341.6|6335.6|6345.4|6339.4|6346.3|6340.3|6341.6|6335.6|0
1626948350000|2021-07-22 10:05:50|6345.8|6339.8|6345.8|6339.8|6345.8|6339.8|6345.8|6339.8|0
1626948360000|2021-07-22 10:06:00|6345.4|6339.4|6345.4|6339.4|6345.4|6339.4|6345.4|6339.4|0
1626948370000|2021-07-22 10:06:10|6346.8|6340.8|6347.8|6341.8|6347.9|6341.9|6345.9|6339.9|0
1626948390000|2021-07-22 10:06:30|6347.4|6341.4|6348.9|6342.9|6349|6343|6347.4|6341.4|0
1626948400000|2021-07-22 10:06:40|6349|6343|6352.5|6346.5|6353|6347|6349|6343|0
1626948410000|2021-07-22 10:06:50|6351.1|6345.1|6343.9|6333.9|6351.1|6345.1|6340.5|6333.4|17
1626948430000|2021-07-22 10:07:10|6341.4|6335.4|6340.4|6334.4|6341.4|6335.4|6340|6334|0
1626948440000|2021-07-22 10:07:20|6340.5|6334.5|6341.4|6335.4|6341.4|6335.4|6340.4|6334.4|0
1626948450000|2021-07-22 10:07:30|6339.7|6333.7|6338.1|6328.1|6339.7|6333.7|6337.6|6327.6|5
1626948460000|2021-07-22 10:07:40|6337.6|6327.6|6337.7|6327.7|6337.7|6329.8|6335.8|6327.6|0
1626948470000|2021-07-22 10:07:50|6338.1|6328.1|6340.3|6330.3|6340.3|6332.2|6336.6|6328.1|0
1626948480000|2021-07-22 10:08:00|6340.7|6330.7|6340.3|6330.3|6340.7|6330.7|6340.3|6330.3|0
1626948490000|2021-07-22 10:08:10|6340.2|6330.2|6335.1|6329.1|6340.2|6333.1|6335.1|6329.1|0
1626948500000|2021-07-22 10:08:20|6335.2|6329.2|6336.6|6330.6|6336.6|6330.6|6335.2|6329.2|0
1626948510000|2021-07-22 10:08:30|6337.3|6331.3|6337.6|6331.6|6338.1|6332.1|6337.3|6331.3|0
1626948520000|2021-07-22 10:08:40|6337.7|6331.7|6336.4|6330.4|6338.4|6331.7|6334.3|6328.3|0
1626948530000|2021-07-22 10:08:50|6336.5|6330.5|6340.7|6330.7|6344.2|6332.3|6336.4|6329.2|0
1626948540000|2021-07-22 10:09:00|6342.2|6327.2|6338.7|6328.7|6342.2|6328.7|6338.7|6327.2|0
1626948560000|2021-07-22 10:09:20|6336.4|6330.4|6333.2|6327.2|6336.4|6330.4|6333.2|6327.2|0
1626948570000|2021-07-22 10:09:30|6333.7|6327.7|6340.2|6325.2|6340.2|6328.1|6333.7|6325.2|0
1626948580000|2021-07-22 10:09:40|6339.4|6324.4|6335.7|6325.7|6339.4|6327.6|6332.8|6324.4|0
1626948600000|2021-07-22 10:10:00|6335.3|6325.3|6335.3|6325.3|6335.3|6327.8|6333.8|6325.3|0
1626948620000|2021-07-22 10:10:20|6333.1|6327.1|6333.3|6327.3|6335.3|6327.3|6333.1|6325.3|0
1626948630000|2021-07-22 10:10:30|6333.2|6327.2|6334.7|6328.7|6335.9|6328.7|6333.2|6325.9|0
1626948640000|2021-07-22 10:10:40|6334.3|6328.3|6334.2|6328.2|6334.3|6328.3|6334.2|6328.2|0
1626948650000|2021-07-22 10:10:50|6335.2|6329.2|6336.2|6326.2|6340.6|6329.6|6333.2|6325.6|1
1626948660000|2021-07-22 10:11:00|6332.8|6326.8|6338|6328|6338|6328.6|6332.8|6326.8|0
1626948670000|2021-07-22 10:11:10|6337.8|6327.8|6335.7|6325.7|6337.8|6327.8|6335.7|6325.7|0
1626948690000|2021-07-22 10:11:30|6335.3|6325.3|6332.3|6326.3|6335.3|6326.4|6332.3|6324.4|0
1626948700000|2021-07-22 10:11:40|6334.4|6324.4|6330.7|6320.7|6334.4|6324.4|6328.2|6320.7|7
1626948730000|2021-07-22 10:12:10|6330.3|6320.3|6330.3|6320.3|6330.3|6320.3|6330.3|6320.3|0
1626948740000|2021-07-22 10:12:20|6329.4|6319.4|6329.8|6319.8|6329.8|6319.8|6329.4|6319.4|0
1626948760000|2021-07-22 10:12:40|6329.4|6319.4|6326.3|6320.3|6329.4|6321.3|6326.3|6319.4|4
1626948770000|2021-07-22 10:12:50|6326.4|6320.4|6321.9|6315.9|6326.4|6320.4|6321.8|6315.8|9
1626948780000|2021-07-22 10:13:00|6322.1|6316.1|6320.9|6314.9|6322.9|6316.9|6320.9|6314.9|0
1626948790000|2021-07-22 10:13:10|6320.3|6314.3|6320.3|6314.3|6320.4|6314.4|6318.2|6312.2|0
1626948800000|2021-07-22 10:13:20|6320.9|6314.9|6321.3|6315.3|6322.3|6316.3|6320.9|6314.9|2
1626948810000|2021-07-22 10:13:30|6321.4|6315.4|6320.3|6314.3|6321.8|6315.8|6320.3|6314.3|0
1626948820000|2021-07-22 10:13:40|6320.8|6314.8|6322.3|6316.3|6322.8|6316.8|6320.3|6314.3|0
1626948830000|2021-07-22 10:13:50|6322.8|6316.8|6322|6316|6322.8|6316.8|6322|6316|5
1626948840000|2021-07-22 10:14:00|6321|6315|6318.3|6312.3|6321|6315|6318.3|6312.3|2
1626948860000|2021-07-22 10:14:20|6318.4|6312.4|6319|6313|6319|6313|6318.4|6312.4|0
1626948880000|2021-07-22 10:14:40|6319.1|6313.1|6318.4|6312.4|6319.9|6313.9|6318.4|6312.4|1
1626948890000|2021-07-22 10:14:50|6317.9|6311.9|6316.9|6310.9|6318.5|6312.5|6316.1|6310.1|1
1626948900000|2021-07-22 10:15:00|6316.1|6310.1|6316.1|6310.1|6316.1|6310.1|6316.1|6310.1|0
1626948920000|2021-07-22 10:15:20|6318|6308|6316.1|6310.1|6318|6310.1|6316.1|6308|0
1626948930000|2021-07-22 10:15:30|6317|6311|6317|6311|6317|6311|6317|6311|0
1626948940000|2021-07-22 10:15:40|6317.1|6311.1|6316.9|6310.9|6317.9|6311.9|6316.9|6310.9|1
1626948950000|2021-07-22 10:15:50|6317|6311|6316.9|6310.9|6317|6311|6316.9|6310.9|0
1626948960000|2021-07-22 10:16:00|6317|6311|6316.6|6310.6|6317.5|6311.5|6316.6|6310.6|0
1626948970000|2021-07-22 10:16:10|6318.4|6308.4|6318.4|6308.4|6318.8|6311.9|6317.4|6308.4|1
1626948980000|2021-07-22 10:16:20|6316.5|6310.5|6317.9|6311.9|6317.9|6311.9|6316.5|6310.5|0
1626948990000|2021-07-22 10:16:30|6319.3|6313.3|6319.3|6313.3|6319.3|6313.3|6319.3|6313.3|0
1626949000000|2021-07-22 10:16:40|6321.8|6311.8|6319.3|6313.3|6321.8|6313.3|6319.3|6311.8|0
1626949020000|2021-07-22 10:17:00|6318.8|6312.8|6321.3|6315.3|6321.3|6315.3|6318.8|6312.8|0
1626949060000|2021-07-22 10:17:40|6321.8|6315.8|6322.3|6316.3|6322.3|6316.3|6321.8|6315.8|0
1626949070000|2021-07-22 10:17:50|6322.8|6316.8|6321.8|6315.8|6322.8|6316.8|6321.8|6315.8|4
1626949080000|2021-07-22 10:18:00|6321.3|6315.3|6321.3|6311.3|6321.3|6315.3|6321.2|6311.3|0
1626949090000|2021-07-22 10:18:10|6319.2|6313.2|6319.2|6313.2|6319.2|6313.2|6319.2|6313.2|0
1626949120000|2021-07-22 10:18:40|6318.8|6312.8|6318.8|6312.8|6318.8|6312.8|6318.8|6312.8|0
1626949140000|2021-07-22 10:19:00|6318.3|6312.3|6318.8|6312.8|6318.9|6312.9|6318.3|6312.3|0
1626949150000|2021-07-22 10:19:10|6318.3|6312.3|6318.3|6312.3|6318.3|6312.3|6318.3|6312.3|0
1626949160000|2021-07-22 10:19:20|6318.7|6312.7|6318.7|6312.7|6318.7|6312.7|6318.7|6312.7|0
1626949170000|2021-07-22 10:19:30|6318.2|6312.2|6317|6307|6318.2|6312.2|6314.4|6307|0
1626949180000|2021-07-22 10:19:40|6317.4|6307.4|6318.3|6308.3|6318.8|6308.8|6317.4|6307.4|0
1626949200000|2021-07-22 10:20:00|6318.7|6308.7|6318.7|6308.7|6318.7|6308.7|6318.7|6308.7|0
1626949210000|2021-07-22 10:20:10|6319.2|6309.2|6319.2|6309.2|6319.2|6309.2|6319.2|6309.2|0
1626949260000|2021-07-22 10:21:00|6317.3|6311.3|6318.2|6312.2|6320.7|6312.2|6317.3|6310.7|0
1626949270000|2021-07-22 10:21:10|6318.7|6312.7|6319.2|6313.2|6319.2|6313.2|6318.7|6312.7|0
1626949280000|2021-07-22 10:21:20|6321.2|6311.2|6321.2|6311.2|6321.2|6311.2|6321.2|6311.2|0
1626949290000|2021-07-22 10:21:30|6321.7|6311.7|6320.7|6314.7|6322.8|6314.7|6320.2|6311.7|0
1626949300000|2021-07-22 10:21:40|6320.3|6314.3|6323.2|6313.2|6323.2|6314.3|6320.3|6313.2|0
1626949320000|2021-07-22 10:22:00|6321.3|6315.3|6321.7|6315.7|6321.7|6315.7|6321.3|6315.3|0
1626949330000|2021-07-22 10:22:10|6323.2|6313.2|6323.2|6313.2|6323.2|6313.2|6323.2|6313.2|0
1626949340000|2021-07-22 10:22:20|6321.5|6315.5|6321.5|6315.5|6321.5|6315.5|6321.5|6315.5|0
1626949350000|2021-07-22 10:22:30|6322.7|6316.7|6322.7|6316.7|6322.7|6316.7|6322.7|6316.7|0
1626949390000|2021-07-22 10:23:10|6319.8|6309.8|6319.7|6309.7|6321.7|6309.8|6319.7|6306.7|1
1626949400000|2021-07-22 10:23:20|6318.7|6308.7|6319.2|6309.2|6319.7|6309.7|6318.7|6308.7|0
1626949410000|2021-07-22 10:23:30|6318.8|6308.8|6318.7|6308.7|6318.8|6308.8|6318.7|6308.7|0
1626949440000|2021-07-22 10:24:00|6319.2|6309.2|6319.2|6309.2|6319.2|6309.2|6319.2|6309.2|0
1626949450000|2021-07-22 10:24:10|6319.7|6309.7|6323.7|6308.7|6323.7|6309.7|6319.7|6308.7|0
1626949490000|2021-07-22 10:24:50|6321.3|6311.3|6321.8|6311.8|6321.8|6311.8|6321.3|6311.3|0
1626949500000|2021-07-22 10:25:00|6322.2|6312.2|6321.7|6311.7|6322.2|6312.2|6321.7|6311.7|0
1626949530000|2021-07-22 10:25:30|6322.2|6312.2|6321.3|6315.3|6323.2|6315.3|6321.3|6312.2|0
1626949540000|2021-07-22 10:25:40|6321.8|6315.8|6321.7|6315.7|6321.8|6315.8|6321.7|6315.7|0
1626949550000|2021-07-22 10:25:50|6321.8|6315.8|6321.8|6315.8|6322.2|6316.2|6321.8|6315.8|0
1626949560000|2021-07-22 10:26:00|6322.2|6316.2|6322.2|6316.2|6322.2|6316.2|6322.2|6316.2|0
1626949580000|2021-07-22 10:26:20|6322.3|6316.3|6318.7|6308.7|6322.7|6316.7|6318.7|6308.7|1
1626949590000|2021-07-22 10:26:30|6319.2|6309.2|6319.1|6309.1|6319.7|6309.7|6318.6|6308.6|0
1626949600000|2021-07-22 10:26:40|6317.6|6311.6|6317.4|6311.4|6318.1|6312.1|6317.4|6311.4|1
1626949610000|2021-07-22 10:26:50|6317.5|6311.5|6317.6|6311.6|6317.6|6311.6|6317.5|6311.5|1
1626949620000|2021-07-22 10:27:00|6318.1|6312.1|6318.1|6312.1|6318.5|6312.5|6318.1|6312.1|0
1626949630000|2021-07-22 10:27:10|6318|6312|6319.1|6309.1|6319.1|6312|6316.2|6308.7|0
1626949640000|2021-07-22 10:27:20|6317.2|6311.2|6319.6|6313.6|6319.6|6313.6|6317.2|6311.2|0
1626949650000|2021-07-22 10:27:30|6321.7|6311.7|6319.1|6313.1|6321.7|6313.7|6319.1|6311.7|1
1626949660000|2021-07-22 10:27:40|6319.5|6313.5|6329.1|6319.1|6329.1|6319.1|6319.1|6313.1|1
1626949670000|2021-07-22 10:27:50|6329.6|6314.6|6329.6|6314.6|6329.6|6314.6|6329.6|6314.6|0
1626949680000|2021-07-22 10:28:00|6327|6317|6329.6|6314.6|6329.6|6317|6327|6314.6|0
1626949700000|2021-07-22 10:28:20|6327|6317|6327.6|6317.6|6327.6|6317.6|6327|6317|0
1626949710000|2021-07-22 10:28:30|6325.3|6319.3|6324.8|6318.8|6325.3|6319.3|6324.3|6318.3|0
1626949730000|2021-07-22 10:28:50|6318.6|6308.6|6319.4|6309.4|6319.4|6309.4|6318.6|6308.6|20
1626949740000|2021-07-22 10:29:00|6322.1|6307.1|6319.4|6309.4|6322.1|6309.4|6319.4|6307.1|0
1626949750000|2021-07-22 10:29:10|6319.9|6309.9|6322.9|6307.9|6322.9|6309.9|6319.9|6307.9|0
1626949760000|2021-07-22 10:29:20|6323.4|6308.4|6321.7|6315.7|6323.4|6315.7|6321.7|6308.4|0
1626949770000|2021-07-22 10:29:30|6322.1|6316.1|6320.4|6305.4|6322.1|6316.1|6320.4|6305.4|7
1626949780000|2021-07-22 10:29:40|6320.5|6305.5|6319.9|6304.9|6320.5|6305.5|6319.9|6304.9|0
1626949790000|2021-07-22 10:29:50|6319.5|6304.5|6319.4|6304.4|6319.5|6304.5|6319.4|6304.4|0
1626949800000|2021-07-22 10:30:00|6319.5|6304.5|6320.4|6305.4|6320.9|6305.9|6319.4|6304.4|0
1626949810000|2021-07-22 10:30:10|6320|6305|6317.4|6302.4|6320|6305|6316.4|6301.4|0
1626949820000|2021-07-22 10:30:20|6317.9|6302.9|6318.4|6303.4|6318.5|6303.5|6317.5|6302.5|0
1626949850000|2021-07-22 10:30:50|6318.5|6303.5|6316|6306|6319|6306.4|6316|6303.5|0
1626949860000|2021-07-22 10:31:00|6315.5|6309.5|6316.6|6310.6|6318.5|6310.6|6315.5|6308.5|0
1626949870000|2021-07-22 10:31:10|6317.4|6311.4|6320.9|6310.9|6320.9|6311.9|6317.4|6310.9|0
1626949880000|2021-07-22 10:31:20|6318.4|6312.4|6320.5|6310.5|6320.5|6312.4|6318.4|6310.5|0
1626949890000|2021-07-22 10:31:30|6320.9|6310.9|6320.5|6310.5|6320.9|6312.4|6318.4|6310.5|0
1626949900000|2021-07-22 10:31:40|6320.9|6310.9|6320.9|6310.9|6320.9|6310.9|6320.9|6310.9|0
1626949910000|2021-07-22 10:31:50|6319.4|6313.4|6319.4|6313.4|6319.4|6313.4|6319.4|6313.4|0
1626949920000|2021-07-22 10:32:00|6319.5|6313.5|6320.9|6314.9|6320.9|6314.9|6319.5|6313.5|0
1626949930000|2021-07-22 10:32:10|6320.4|6314.4|6319.4|6313.4|6320.4|6314.4|6318.9|6312.9|0
1626949950000|2021-07-22 10:32:30|6320.5|6310.5|6318.4|6312.4|6320.9|6312.4|6318.4|6310.5|0
1626949960000|2021-07-22 10:32:40|6320.9|6310.9|6320.5|6310.5|6320.9|6312.9|6318.4|6310.5|0
1626949980000|2021-07-22 10:33:00|6320.9|6310.9|6320.9|6310.9|6320.9|6310.9|6320.9|6310.9|0
1626949990000|2021-07-22 10:33:10|6318.4|6312.4|6321|6311|6321|6312.4|6318.4|6310.4|0
1626950040000|2021-07-22 10:34:00|6321.5|6311.5|6321.5|6311.5|6321.5|6311.5|6321.5|6311.5|0
1626950050000|2021-07-22 10:34:10|6321.1|6311.1|6321.5|6311.5|6321.5|6311.5|6321.1|6311.1|0
1626950080000|2021-07-22 10:34:40|6319|6313|6314.9|6308.9|6319|6313|6314.9|6308.9|0
1626950090000|2021-07-22 10:34:50|6312.8|6306.8|6314.9|6304.9|6314.9|6306.8|6312.6|6304.9|1
1626950100000|2021-07-22 10:35:00|6320.4|6305.4|6320.5|6305.5|6320.5|6305.5|6320.4|6305.4|0
1626950110000|2021-07-22 10:35:10|6320.9|6305.9|6320.4|6305.4|6320.9|6305.9|6320.4|6305.4|0
1626950120000|2021-07-22 10:35:20|6317.9|6307.9|6319.4|6309.4|6319.4|6310|6316|6307.5|0
1626950150000|2021-07-22 10:35:50|6319.5|6309.5|6319.9|6309.9|6322.4|6309.9|6319.5|6307.4|0
1626950160000|2021-07-22 10:36:00|6320.4|6310.4|6320.9|6310.9|6320.9|6310.9|6320.4|6310.4|0
1626950170000|2021-07-22 10:36:10|6321.4|6311.4|6321.4|6311.4|6321.4|6311.4|6321.4|6311.4|0
1626950190000|2021-07-22 10:36:30|6321.3|6311.3|6321.3|6311.3|6321.3|6311.3|6321.3|6311.3|0
1626950200000|2021-07-22 10:36:40|6318.8|6312.8|6321.3|6306.3|6321.8|6312.8|6316.8|6304.4|0
1626950210000|2021-07-22 10:36:50|6316.8|6306.8|6317.3|6307.3|6317.3|6307.3|6316.8|6306.8|0
1626950220000|2021-07-22 10:37:00|6316.9|6306.9|6315.4|6309.4|6321.4|6309.4|6315|6306.4|0
1626950230000|2021-07-22 10:37:10|6317.3|6307.3|6316.8|6306.8|6317.3|6307.3|6316.8|6306.8|0
1626950240000|2021-07-22 10:37:20|6317.3|6307.3|6317.3|6307.3|6317.3|6307.3|6317.3|6307.3|0
1626950250000|2021-07-22 10:37:30|6315.4|6309.4|6317.3|6307.3|6317.3|6309.8|6315.4|6307.3|0
1626950260000|2021-07-22 10:37:40|6315.8|6309.8|6318.9|6308.9|6321.8|6310.3|6315.8|6306.5|0
1626950270000|2021-07-22 10:37:50|6321.6|6306.6|6320.8|6310.8|6321.6|6310.8|6319.6|6306.6|0
1626950280000|2021-07-22 10:38:00|6320|6310|6317.3|6307.3|6320|6311.8|6317.3|6307.3|2
1626950300000|2021-07-22 10:38:20|6316.8|6306.8|6317.3|6307.3|6317.3|6307.3|6316|6306|0
1626950310000|2021-07-22 10:38:30|6316.8|6306.8|6317.3|6307.3|6317.3|6307.3|6316.8|6306.8|0
1626950320000|2021-07-22 10:38:40|6317.8|6307.8|6317.8|6307.8|6317.8|6307.8|6317.8|6307.8|0
1626950330000|2021-07-22 10:38:50|6317.2|6307.2|6321.6|6311.6|6322.6|6311.6|6317.2|6307.2|3
1626950350000|2021-07-22 10:39:10|6321.7|6311.7|6322.2|6312.2|6322.2|6314.1|6319.7|6311.7|0
1626950360000|2021-07-22 10:39:20|6320.3|6314.3|6320.8|6314.8|6320.8|6314.8|6320.3|6314.3|0
1626950370000|2021-07-22 10:39:30|6322.1|6316.1|6323|6317|6323|6317|6322.1|6316.1|0
1626950390000|2021-07-22 10:39:50|6322.5|6316.5|6322.5|6316.5|6322.5|6316.5|6322.5|6316.5|0
1626950400000|2021-07-22 10:40:00|6323|6317|6321.3|6315.3|6323|6317|6321.3|6315.3|0
1626950410000|2021-07-22 10:40:10|6321.1|6315.1|6319.8|6313.8|6321.1|6315.1|6319.8|6313.8|0
1626950420000|2021-07-22 10:40:20|6318.9|6312.9|6318.9|6312.9|6318.9|6312.9|6318.9|6312.9|0
1626950460000|2021-07-22 10:41:00|6319.3|6313.3|6320.1|6314.1|6320.1|6314.1|6319.3|6313.3|0
1626950470000|2021-07-22 10:41:10|6321.3|6315.3|6320.9|6314.9|6321.3|6315.3|6320.9|6314.9|0
1626950480000|2021-07-22 10:41:20|6321.3|6315.3|6321.3|6315.3|6321.3|6315.3|6321.3|6315.3|0
1626950510000|2021-07-22 10:41:50|6320.9|6314.9|6320.8|6314.8|6321.3|6315.3|6320.8|6314.8|5
1626950610000|2021-07-22 10:43:30|6322.2|6316.2|6328.5|6313.5|6328.5|6317|6322.2|6313.5|6
1626950620000|2021-07-22 10:43:40|6330.2|6315.2|6330.2|6315.2|6330.2|6315.2|6330.2|6315.2|0
1626950630000|2021-07-22 10:43:50|6329.7|6314.7|6329.7|6314.7|6329.7|6314.7|6329.7|6314.7|0
1626950720000|2021-07-22 10:45:20|6326.2|6316.2|6324.1|6318.1|6326.2|6318.2|6324.1|6315.7|0
1626950730000|2021-07-22 10:45:30|6323.7|6317.7|6328.1|6318.1|6328.1|6318.1|6323.6|6316.2|1
1626950740000|2021-07-22 10:45:40|6326.2|6320.2|6327.1|6321.1|6327.1|6321.1|6326.2|6320.2|0
1626950750000|2021-07-22 10:45:50|6326.1|6320.1|6326.1|6320.1|6326.6|6320.6|6326.1|6320.1|0
1626950760000|2021-07-22 10:46:00|6326.2|6320.2|6326.6|6320.6|6326.6|6320.6|6326.2|6320.2|0
1626950800000|2021-07-22 10:46:40|6327|6321|6327|6321|6327|6321|6327|6321|0
1626950810000|2021-07-22 10:46:50|6330|6320|6330.5|6320.5|6333.1|6320.6|6330|6317.7|0
1626950820000|2021-07-22 10:47:00|6330.1|6320.1|6330.1|6320.1|6333.1|6320.5|6330|6318.1|0
1626950830000|2021-07-22 10:47:10|6330|6320|6330|6320|6330|6320|6330|6320|0
1626950840000|2021-07-22 10:47:20|6327.5|6321.5|6326.1|6320.1|6327.5|6321.5|6326.1|6320.1|0
1626950870000|2021-07-22 10:47:50|6329.6|6319.6|6329.6|6319.6|6329.6|6319.6|6329.6|6319.6|0
1626950880000|2021-07-22 10:48:00|6329.7|6319.7|6330.2|6320.2|6333.5|6321.1|6329.6|6317.7|0
1626950900000|2021-07-22 10:48:20|6330.6|6320.6|6328.7|6322.7|6330.6|6322.7|6328.7|6320.6|0
1626950910000|2021-07-22 10:48:30|6331.2|6321.2|6328.6|6322.6|6331.2|6322.6|6328.6|6321.2|4
1626950920000|2021-07-22 10:48:40|6328.1|6322.1|6328.1|6322.1|6328.6|6322.6|6328.1|6322.1|0
1626950940000|2021-07-22 10:49:00|6328.2|6322.2|6328.7|6322.7|6329.1|6323.1|6328.2|6322.2|0
1626950950000|2021-07-22 10:49:10|6328.2|6322.2|6328.1|6322.1|6328.2|6322.2|6328.1|6322.1|0
1626950960000|2021-07-22 10:49:20|6327.6|6321.6|6327.6|6321.6|6327.6|6321.6|6327.6|6321.6|0
1626950970000|2021-07-22 10:49:30|6326.9|6320.9|6325.9|6319.9|6326.9|6320.9|6325.9|6319.9|2
1626950980000|2021-07-22 10:49:40|6324.1|6318.1|6329.6|6319.6|6330.2|6320.2|6324.1|6316.7|0
1626950990000|2021-07-22 10:49:50|6327.5|6321.5|6329.1|6323.1|6330|6324|6327.1|6319.6|0
1626951000000|2021-07-22 10:50:00|6328.9|6322.9|6329.6|6319.6|6330.1|6322.9|6327.6|6319.2|0
1626951010000|2021-07-22 10:50:10|6330.1|6320.1|6330.1|6320.1|6330.1|6320.1|6330.1|6320.1|0
1626951020000|2021-07-22 10:50:20|6330|6320|6329.6|6319.6|6330.4|6320.4|6329.6|6319.6|0
1626951030000|2021-07-22 10:50:30|6327.1|6321.1|6329.6|6319.6|6330.1|6321.1|6327.1|6319.6|0
1626951040000|2021-07-22 10:50:40|6330|6320|6330.2|6320.2|6330.6|6320.6|6330|6320|0
1626951050000|2021-07-22 10:50:50|6330.1|6320.1|6330.7|6320.7|6330.7|6320.7|6330.1|6320.1|0
1626951060000|2021-07-22 10:51:00|6330.6|6320.6|6325.4|6319.4|6330.6|6321.7|6325.4|6319.4|1
1626951070000|2021-07-22 10:51:10|6325.3|6319.3|6325.3|6319.3|6325.3|6319.3|6325.3|6319.3|0
1626951080000|2021-07-22 10:51:20|6325.4|6319.4|6325.4|6319.4|6325.4|6319.4|6325.3|6319.3|1
1626951100000|2021-07-22 10:51:40|6324.9|6318.9|6324.9|6318.9|6324.9|6318.9|6324.9|6318.9|0
1626951110000|2021-07-22 10:51:50|6320.4|6314.4|6323.9|6313.9|6323.9|6314.4|6320.4|6313|1
1626951120000|2021-07-22 10:52:00|6320|6314|6320.4|6314.4|6320.4|6314.4|6320|6314|2
1626951130000|2021-07-22 10:52:10|6322.6|6312.6|6326.5|6311.5|6326.5|6314.9|6320.4|6311.1|1
1626951140000|2021-07-22 10:52:20|6323.5|6313.5|6320.9|6314.9|6323.5|6314.9|6320.9|6313.5|0
1626951150000|2021-07-22 10:52:30|6320.5|6314.5|6320.5|6314.5|6320.9|6314.9|6319.1|6313.1|4
1626951190000|2021-07-22 10:53:10|6321|6315|6326.5|6311.5|6326.5|6315|6321|6311.5|0
1626951200000|2021-07-22 10:53:20|6326.1|6311.1|6326.1|6311.1|6326.1|6311.1|6326.1|6311.1|0
1626951210000|2021-07-22 10:53:30|6323.4|6313.4|6320|6314|6323.4|6314|6320|6313.4|1
1626951220000|2021-07-22 10:53:40|6323.5|6313.5|6323.5|6313.5|6323.5|6313.5|6323.5|6313.5|0
1626951230000|2021-07-22 10:53:50|6320.1|6314.1|6320.5|6314.5|6320.5|6314.5|6319.5|6313.5|2
1626951240000|2021-07-22 10:54:00|6320.1|6314.1|6319.2|6313.2|6320.1|6314.1|6319|6313|1
1626951250000|2021-07-22 10:54:10|6319.5|6313.5|6318.2|6312.2|6319.5|6313.5|6318|6312|7
1626951260000|2021-07-22 10:54:20|6318.7|6312.7|6319|6313|6319|6313|6318.6|6312.6|1
1626951270000|2021-07-22 10:54:30|6319.2|6313.2|6320|6314|6320|6314|6319.2|6313.2|2
1626951280000|2021-07-22 10:54:40|6320.4|6314.4|6321.5|6315.5|6327.5|6316.8|6320.4|6312.5|3
1626951290000|2021-07-22 10:54:50|6324.5|6314.5|6324.5|6314.5|6327.5|6316.7|6322.7|6312.5|0
1626951300000|2021-07-22 10:55:00|6324.4|6314.4|6324.4|6314.4|6324.4|6314.4|6324.4|6314.4|0
1626951310000|2021-07-22 10:55:10|6324|6314|6320.6|6314.6|6324|6315.9|6320.6|6314|0
1626951320000|2021-07-22 10:55:20|6320.4|6314.4|6318.9|6312.9|6320.4|6314.4|6318.9|6312.9|2
1626951330000|2021-07-22 10:55:30|6320.4|6314.4|6318.5|6308.5|6320.4|6314.4|6315.9|6308|2
1626951340000|2021-07-22 10:55:40|6318.4|6308.4|6318.5|6308.5|6318.5|6308.5|6318.4|6308.4|0
1626951350000|2021-07-22 10:55:50|6318.4|6308.4|6320.8|6310.8|6323.4|6310.9|6316.4|6308.4|0
1626951360000|2021-07-22 10:56:00|6321.8|6311.8|6322.8|6316.8|6327.4|6316.8|6320.4|6311.5|0
1626951370000|2021-07-22 10:56:10|6322.4|6316.4|6322.4|6316.4|6322.4|6316.4|6322.4|6316.4|0
1626951380000|2021-07-22 10:56:20|6321.9|6315.9|6322.4|6316.4|6324.9|6316.8|6321.9|6314.9|0
1626951390000|2021-07-22 10:56:30|6323.4|6317.4|6328.5|6318.5|6328.5|6320.4|6323.4|6317.4|0
1626951400000|2021-07-22 10:56:40|6326.3|6320.3|6325.9|6310.9|6326.3|6320.3|6321.5|6310.9|1
1626951410000|2021-07-22 10:56:50|6325.4|6310.4|6323.4|6313.4|6325.4|6313.4|6322.8|6310.4|0
1626951420000|2021-07-22 10:57:00|6322.8|6312.8|6316.8|6310.8|6323.8|6313.8|6316.8|6310.4|0
1626951430000|2021-07-22 10:57:10|6319.8|6309.8|6317.2|6311.2|6319.8|6311.2|6317.2|6309.3|0
1626951440000|2021-07-22 10:57:20|6316.4|6310.4|6315.9|6309.9|6318.4|6310.4|6315.9|6308.4|2
1626951450000|2021-07-22 10:57:30|6318.9|6308.9|6320.4|6310.4|6321.9|6310.4|6318.9|6306.9|0
1626951460000|2021-07-22 10:57:40|6319.9|6309.9|6322.8|6312.8|6325.2|6312.8|6318.8|6309.4|1
1626951470000|2021-07-22 10:57:50|6322.7|6312.7|6325.4|6310.4|6325.4|6312.7|6322.3|6310.4|0
1626951480000|2021-07-22 10:58:00|6324.9|6309.9|6321.7|6311.7|6324.9|6312.2|6321.7|6309.9|0
1626951490000|2021-07-22 10:58:10|6319.2|6313.2|6322.4|6307.4|6324.4|6313.2|6319.2|6307.4|0
1626951500000|2021-07-22 10:58:20|6321.9|6306.9|6316.4|6310.4|6321.9|6310.8|6316.4|6306.9|0
1626951510000|2021-07-22 10:58:30|6315.9|6309.9|6316.4|6310.4|6318|6310.4|6315.9|6308|0
1626951520000|2021-07-22 10:58:40|6315.9|6309.9|6314.5|6308.5|6316.4|6310.4|6313.4|6307.4|3
1626951530000|2021-07-22 10:58:50|6314.1|6308.1|6314.9|6308.9|6314.9|6308.9|6314.1|6308.1|0
1626951540000|2021-07-22 10:59:00|6315.4|6309.4|6314.5|6308.5|6315.4|6309.4|6314.5|6308.5|0
1626951560000|2021-07-22 10:59:20|6314.9|6308.9|6314.9|6308.9|6314.9|6308.9|6314.9|6308.9|0
1626951570000|2021-07-22 10:59:30|6314.5|6308.5|6314.5|6308.5|6314.5|6308.5|6314.5|6308.5|0
1626951580000|2021-07-22 10:59:40|6315.4|6309.4|6315.4|6309.4|6315.4|6309.4|6315.4|6309.4|0
1626951590000|2021-07-22 10:59:50|6315|6309|6315|6309|6315|6309|6315|6309|0
1626951600000|2021-07-22 11:00:00|6315.4|6309.4|6315|6309|6315.4|6309.4|6315|6309|0
1626951610000|2021-07-22 11:00:10|6315.4|6309.4|6315.4|6309.4|6315.4|6309.4|6314.5|6308.5|0
1626951630000|2021-07-22 11:00:30|6314.5|6308.5|6314.5|6308.5|6314.5|6308.5|6314.5|6308.5|0
1626951640000|2021-07-22 11:00:40|6315|6309|6315|6309|6315|6309|6315|6309|0
1626951650000|2021-07-22 11:00:50|6315.4|6309.4|6315.9|6309.9|6315.9|6309.9|6315|6309|0
1626951660000|2021-07-22 11:01:00|6315.4|6309.4|6315|6309|6315.4|6309.4|6314.5|6308.5|0
1626951670000|2021-07-22 11:01:10|6314.5|6308.5|6315.4|6309.4|6315.4|6309.4|6314.5|6308.5|0
1626951680000|2021-07-22 11:01:20|6314.6|6308.6|6314.6|6308.6|6314.6|6308.6|6314.6|6308.6|0
1626951690000|2021-07-22 11:01:30|6315.4|6309.4|6318.4|6308.4|6319.4|6310.4|6315.4|6308.4|0
1626951700000|2021-07-22 11:01:40|6316.3|6310.3|6315.4|6309.4|6316.3|6310.3|6315.4|6309.4|0
1626951710000|2021-07-22 11:01:50|6315.3|6309.3|6314.9|6308.9|6315.3|6309.3|6314.9|6308.9|0
1626951730000|2021-07-22 11:02:10|6315.3|6309.3|6314.9|6308.9|6315.3|6309.3|6314.9|6308.9|0
1626951740000|2021-07-22 11:02:20|6315.9|6309.9|6315.9|6309.9|6315.9|6309.9|6315.9|6309.9|0
1626951750000|2021-07-22 11:02:30|6315.8|6309.8|6315.9|6309.9|6315.9|6309.9|6315.8|6309.8|0
1626951760000|2021-07-22 11:02:40|6315.8|6309.8|6315.8|6309.8|6315.8|6309.8|6315.8|6309.8|0
1626951790000|2021-07-22 11:03:10|6315.3|6309.3|6315.3|6309.3|6315.4|6309.4|6315.3|6309.3|0
1626951800000|2021-07-22 11:03:20|6315.8|6309.8|6315.4|6309.4|6315.8|6309.8|6315.4|6309.4|0
1626951810000|2021-07-22 11:03:30|6315.8|6309.8|6316.3|6310.3|6316.8|6310.8|6315.8|6309.8|0
1626951830000|2021-07-22 11:03:50|6315.8|6309.8|6314.8|6308.8|6315.8|6309.8|6314.8|6308.8|0
1626951840000|2021-07-22 11:04:00|6314.3|6308.3|6314.3|6308.3|6314.8|6308.8|6313.8|6307.8|10
1626951850000|2021-07-22 11:04:10|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|0
1626951860000|2021-07-22 11:04:20|6314.8|6308.8|6319.3|6313.3|6319.3|6313.3|6314.5|6308.5|20
1626951870000|2021-07-22 11:04:30|6318.7|6312.7|6316.9|6310.9|6318.7|6312.7|6316.9|6310.9|0
1626951880000|2021-07-22 11:04:40|6316.8|6310.8|6317.3|6311.3|6318.1|6312.1|6316.8|6310.8|0
1626951890000|2021-07-22 11:04:50|6316.4|6310.4|6316.3|6310.3|6317.3|6311.3|6316.3|6310.3|0
1626951900000|2021-07-22 11:05:00|6315.9|6309.9|6317.3|6311.3|6317.3|6311.3|6314.9|6308.9|4
1626951910000|2021-07-22 11:05:10|6316|6310|6316|6310|6316|6310|6316|6310|0
1626951930000|2021-07-22 11:05:30|6316.1|6310.1|6316.5|6310.5|6316.5|6310.5|6316|6310|0
1626951940000|2021-07-22 11:05:40|6316|6310|6316|6310|6316|6310|6316|6310|0
1626951950000|2021-07-22 11:05:50|6321.7|6315.7|6322.2|6316.2|6323|6317|6321.7|6315.7|0
1626951960000|2021-07-22 11:06:00|6323|6317|6323|6317|6323|6317|6323|6317|0
1626952020000|2021-07-22 11:07:00|6322.5|6316.5|6322.8|6316.8|6322.8|6316.8|6322.5|6316.5|1
1626952040000|2021-07-22 11:07:20|6323.3|6317.3|6322.5|6316.5|6323.3|6317.3|6322.2|6316.2|3
1626952080000|2021-07-22 11:08:00|6322.6|6316.6|6323.1|6317.1|6323.1|6317.1|6322.6|6316.6|0
1626952090000|2021-07-22 11:08:10|6323|6317|6323|6317|6323|6317|6323|6317|0
1626952120000|2021-07-22 11:08:40|6323.1|6317.1|6323.2|6317.2|6323.6|6317.6|6323.1|6317.1|0
1626952130000|2021-07-22 11:08:50|6324.2|6318.2|6324.2|6318.2|6324.2|6318.2|6324.2|6318.2|0
1626952140000|2021-07-22 11:09:00|6332.2|6322.2|6330|6324|6332.7|6324.1|6330|6322.2|0
1626952150000|2021-07-22 11:09:10|6329.6|6323.6|6328.3|6322.3|6330|6324|6328.3|6322.3|0
1626952160000|2021-07-22 11:09:20|6328.2|6322.2|6323.7|6317.7|6328.2|6322.2|6323.7|6317.7|1
1626952170000|2021-07-22 11:09:30|6323.2|6317.2|6322.6|6316.6|6323.2|6317.2|6322.1|6316.1|1
1626952180000|2021-07-22 11:09:40|6325.3|6315.3|6324|6318|6326.5|6318|6324|6315.3|0
1626952190000|2021-07-22 11:09:50|6326.1|6316.1|6326.1|6316.1|6326.1|6318|6324|6316.1|0
1626952200000|2021-07-22 11:10:00|6324|6318|6323.6|6317.6|6324|6318|6323.6|6317.6|0
1626952220000|2021-07-22 11:10:20|6325.7|6315.7|6326.1|6316.1|6326.1|6316.1|6325.7|6315.7|0
1626952250000|2021-07-22 11:10:50|6323.6|6317.6|6323.6|6317.6|6323.6|6317.6|6323.6|6317.6|0
1626952260000|2021-07-22 11:11:00|6323|6317|6323.2|6317.2|6323.2|6317.2|6323|6317|0
1626952270000|2021-07-22 11:11:10|6323.1|6317.1|6323.2|6317.2|6323.2|6317.2|6323.1|6317.1|0
1626952290000|2021-07-22 11:11:30|6323.1|6317.1|6323.1|6317.1|6323.1|6317.1|6323|6317|0
1626952310000|2021-07-22 11:11:50|6323.2|6317.2|6326.1|6316.1|6326.1|6318.4|6323.2|6316.1|0
1626952320000|2021-07-22 11:12:00|6323.1|6317.1|6322.9|6316.9|6323.1|6317.1|6322.9|6316.9|0
1626952330000|2021-07-22 11:12:10|6322.6|6316.6|6323|6317|6323|6317|6322.6|6316.6|0
1626952360000|2021-07-22 11:12:40|6322.9|6316.9|6322.9|6316.9|6322.9|6316.9|6322.9|6316.9|0
1626952370000|2021-07-22 11:12:50|6322.1|6316.1|6319.6|6313.6|6322.1|6316.1|6318.6|6311.7|0
1626952380000|2021-07-22 11:13:00|6321.7|6311.7|6321.2|6311.2|6321.7|6313.6|6318.7|6310.7|0
1626952390000|2021-07-22 11:13:10|6321.1|6311.1|6320.7|6310.7|6321.2|6312.7|6318.7|6310.7|0
1626952420000|2021-07-22 11:13:40|6318.2|6312.2|6318.2|6312.2|6318.2|6312.2|6318.2|6312.2|0
1626952430000|2021-07-22 11:13:50|6317.6|6311.6|6315.8|6309.8|6317.6|6311.6|6315.8|6309.8|0
1626952440000|2021-07-22 11:14:00|6315.7|6309.7|6316.2|6310.2|6316.2|6310.2|6315.3|6309.3|0
1626952450000|2021-07-22 11:14:10|6315.7|6309.7|6316.2|6310.2|6316.7|6310.7|6315.3|6309.3|1
1626952460000|2021-07-22 11:14:20|6315.7|6309.7|6315.7|6309.7|6315.7|6309.7|6315.7|6309.7|0
1626952480000|2021-07-22 11:14:40|6316.2|6310.2|6315.7|6309.7|6316.2|6310.2|6315.7|6309.7|1
1626952490000|2021-07-22 11:14:50|6316.2|6310.2|6315.7|6309.7|6316.2|6310.2|6315.7|6309.7|1
1626952500000|2021-07-22 11:15:00|6316.2|6310.2|6314.7|6308.7|6316.2|6310.2|6314.7|6308.7|3
1626952510000|2021-07-22 11:15:10|6315.2|6309.2|6315.4|6309.4|6315.4|6309.4|6315.2|6309.2|1
1626952520000|2021-07-22 11:15:20|6315.3|6309.3|6315.9|6309.9|6315.9|6309.9|6315.3|6309.3|0
1626952530000|2021-07-22 11:15:30|6315.8|6309.8|6315.9|6309.9|6315.9|6309.9|6315.7|6309.7|0
1626952540000|2021-07-22 11:15:40|6315.2|6309.2|6317.4|6311.4|6317.4|6311.4|6315.2|6309.2|2
1626952550000|2021-07-22 11:15:50|||||||||2
1626952560000|2021-07-22 11:16:00|||||||||4
1626952570000|2021-07-22 11:16:10|6316.9|6310.9|6317.4|6311.4|6317.4|6311.4|6316.9|6310.9|0
1626952580000|2021-07-22 11:16:20|6317.8|6311.8|6320.7|6314.7|6322.2|6314.7|6317.8|6311.8|3
1626952590000|2021-07-22 11:16:30|6326.3|6311.3|6320.7|6314.7|6326.3|6315.7|6320.7|6311.3|0
1626952610000|2021-07-22 11:16:50|6320.6|6314.6|6320.7|6314.7|6320.7|6314.7|6320.6|6314.6|0
1626952640000|2021-07-22 11:17:20|6320.6|6314.6|6321.4|6311.4|6321.4|6314.6|6318.9|6311.2|1
1626952650000|2021-07-22 11:17:30|6319.3|6313.3|6319.3|6313.3|6319.3|6313.3|6319.3|6313.3|0
1626952660000|2021-07-22 11:17:40|6318.7|6312.7|6318.7|6312.7|6318.7|6312.7|6318.7|6312.7|0
1626952670000|2021-07-22 11:17:50|6321.4|6311.4|6319.2|6313.2|6321.4|6313.2|6319.2|6311.4|0
1626952680000|2021-07-22 11:18:00|6319.7|6313.7|6321.8|6311.8|6321.8|6313.7|6319.7|6311.8|0
1626952690000|2021-07-22 11:18:10|6317.2|6311.2|6321.8|6311.8|6321.8|6311.8|6317.2|6311.2|1
1626952700000|2021-07-22 11:18:20|6319.4|6313.4|6321.8|6311.8|6321.8|6313.4|6319.4|6311.8|2
1626952710000|2021-07-22 11:18:30|6322.2|6312.2|6323.1|6313.1|6323.1|6313.1|6322.2|6312.2|0
1626952720000|2021-07-22 11:18:40|6321.1|6315.1|6328.1|6313.1|6328.1|6315.1|6321.1|6310.6|0
1626952740000|2021-07-22 11:19:00|6325.6|6315.6|6322.2|6312.2|6325.6|6316.5|6322.2|6312.2|0
1626952760000|2021-07-22 11:19:20|6321.8|6311.8|6316.9|6310.9|6321.8|6311.8|6316.9|6310.9|0
1626952780000|2021-07-22 11:19:40|6317.4|6311.4|6317.4|6311.4|6317.4|6311.4|6316.9|6310.9|1
1626952790000|2021-07-22 11:19:50|6316.9|6310.9|6316.9|6310.9|6316.9|6310.9|6316.9|6310.9|2
1626952800000|2021-07-22 11:20:00|6317.4|6311.4|6320|6314|6320|6314|6317.4|6311.4|7
1626952810000|2021-07-22 11:20:10|6319.6|6313.6|6319.9|6313.9|6320|6314|6319.6|6313.6|7
1626952820000|2021-07-22 11:20:20|6320|6314|6319.6|6313.6|6320|6314|6319.6|6313.6|0
1626952850000|2021-07-22 11:20:50|||||||||2
1626952860000|2021-07-22 11:21:00|6320.4|6314.4|6322.2|6316.2|6322.2|6316.2|6320.4|6314.4|18
1626952880000|2021-07-22 11:21:20|6322.7|6316.7|6322.2|6316.2|6322.7|6316.7|6322.2|6316.2|0
1626952930000|2021-07-22 11:22:10|||||||||2
1626952950000|2021-07-22 11:22:30|6322.9|6316.9|6322.2|6316.2|6322.9|6316.9|6322.2|6316.2|4
1626952960000|2021-07-22 11:22:40|6325.8|6319.8|6325.8|6319.8|6327.2|6321.2|6325.5|6319.5|6
1626952970000|2021-07-22 11:22:50|6325.4|6319.4|6325.9|6319.9|6325.9|6319.9|6325.4|6319.4|0
1626952980000|2021-07-22 11:23:00|6325.4|6319.4|6327|6317|6327|6319.5|6324|6316.1|0
1626952990000|2021-07-22 11:23:10|6324.9|6318.9|6327.4|6317.4|6327.4|6318.9|6324.9|6317|0
1626953000000|2021-07-22 11:23:20|6327|6317|6327|6317|6327|6318.9|6324.9|6317|0
1626953020000|2021-07-22 11:23:40|6324.9|6318.9|6324.9|6318.9|6327|6318.9|6324.9|6317|0
1626953040000|2021-07-22 11:24:00|6327|6317|6325.9|6319.9|6327|6319.9|6325.9|6317|0
1626953050000|2021-07-22 11:24:10|6328.5|6318.5|6325.9|6319.9|6328.5|6320.5|6325.9|6318.5|0
1626953070000|2021-07-22 11:24:30|6326|6320|6326|6320|6326|6320|6326|6320|0
1626953080000|2021-07-22 11:24:40|6326.4|6320.4|6330|6324|6330.5|6324.5|6326.4|6320.4|5
1626953090000|2021-07-22 11:24:50|6329.5|6323.5|6329.5|6323.5|6330|6324|6329.5|6323.5|0
1626953100000|2021-07-22 11:25:00|6329.1|6323.1|6334|6324|6334|6324|6329|6322.5|0
1626953110000|2021-07-22 11:25:10|6322|6316|6320.5|6314.5|6322|6316|6320.5|6314.5|34
1626953120000|2021-07-22 11:25:20|6320.6|6314.6|6320.6|6314.6|6320.6|6314.6|6320.6|6314.6|0
1626953130000|2021-07-22 11:25:30|6321|6315|6321|6315|6321|6315|6321|6315|0
1626953140000|2021-07-22 11:25:40|6321.6|6315.6|6321.2|6315.2|6321.6|6315.6|6321.2|6315.2|10
1626953160000|2021-07-22 11:26:00|6321.1|6315.1|6321.6|6311.6|6323|6315.1|6318|6308|0
1626953170000|2021-07-22 11:26:10|6321.7|6311.7|6322.1|6312.1|6322.1|6312.1|6321.7|6311.7|0
1626953210000|2021-07-22 11:26:50|6321.8|6311.8|6319.1|6309.1|6321.8|6311.8|6319.1|6309.1|0
1626953220000|2021-07-22 11:27:00|6319.2|6309.2|6319.6|6309.6|6319.6|6309.6|6319.1|6309.1|0
1626953230000|2021-07-22 11:27:10|6319.7|6309.7|6320.1|6310.1|6320.1|6310.1|6319.7|6309.7|0
1626953240000|2021-07-22 11:27:20|6319.7|6309.7|6319.7|6309.7|6320.6|6310.6|6319.7|6309.7|0
1626953250000|2021-07-22 11:27:30|6317.4|6311.4|6312.2|6306.2|6317.4|6311.4|6312.2|6306.2|2
1626953260000|2021-07-22 11:27:40|6309|6303|6309|6303|6309.9|6303.9|6308.5|6302.5|19
1626953270000|2021-07-22 11:27:50|6309.9|6303.9|6309.2|6303.2|6311.5|6304|6309|6301.1|4
1626953280000|2021-07-22 11:28:00|6309.6|6303.6|6307.7|6301.7|6310.1|6304.1|6307.6|6301.6|1
1626953300000|2021-07-22 11:28:20|6307.6|6301.6|6307.7|6301.7|6307.7|6301.7|6307.2|6301.2|0
1626953310000|2021-07-22 11:28:30|6307.8|6301.8|6307.8|6301.8|6307.8|6301.8|6307.8|6301.8|1
1626953320000|2021-07-22 11:28:40|6309.6|6303.6|6306.8|6300.8|6309.6|6303.6|6306.8|6300.8|9
1626953330000|2021-07-22 11:28:50|6307.3|6301.3|6307.4|6301.4|6307.4|6301.4|6306.8|6300.8|0
1626953340000|2021-07-22 11:29:00|6307.8|6301.8|6307.8|6301.8|6307.8|6301.8|6304.5|6298.5|9
1626953350000|2021-07-22 11:29:10|6307.2|6301.2|6310.4|6300.4|6310.4|6302.2|6306.8|6300.4|0
1626953360000|2021-07-22 11:29:20|6307.8|6301.8|6307.8|6301.8|6308.3|6302.3|6307.8|6301.8|0
1626953370000|2021-07-22 11:29:30|6306.8|6300.8|6307.8|6301.8|6308.3|6302.3|6306.8|6300.8|0
1626953380000|2021-07-22 11:29:40|6307.7|6301.7|6312.3|6306.3|6312.3|6306.3|6307.7|6301.3|0
1626953390000|2021-07-22 11:29:50|6311.8|6305.8|6310.5|6304.5|6311.8|6305.8|6309.2|6303.2|0
1626953400000|2021-07-22 11:30:00|6311.8|6305.8|6314.8|6308.8|6316.8|6310.8|6310.3|6304.3|1
1626953410000|2021-07-22 11:30:10|6314.9|6308.9|6316.9|6310.9|6316.9|6310.9|6314.8|6306.8|0
1626953420000|2021-07-22 11:30:20|6317.8|6311.8|6317.3|6311.3|6318.3|6312.3|6316.8|6310.8|0
1626953430000|2021-07-22 11:30:30|6317.8|6311.8|6319.3|6313.3|6320.1|6314.1|6317.8|6311.8|0
1626953440000|2021-07-22 11:30:40|6319.8|6313.8|6320.3|6314.3|6320.3|6314.3|6319.8|6313.8|0
1626953450000|2021-07-22 11:30:50|6320.2|6314.2|6317.4|6311.4|6320.2|6314.2|6316.3|6310.3|0
1626953460000|2021-07-22 11:31:00|6317.9|6311.9|6317.8|6311.8|6318.8|6312.8|6317.8|6311.8|1
1626953470000|2021-07-22 11:31:10|6317.9|6311.9|6316.6|6310.6|6319.8|6313.8|6315.8|6309.8|1
1626953480000|2021-07-22 11:31:20|6315.8|6309.8|6316.8|6310.8|6317.4|6311.4|6315.8|6309.8|0
1626953490000|2021-07-22 11:31:30|6317.8|6311.8|6318.3|6312.3|6319.8|6313.8|6317.8|6311.8|0
1626953500000|2021-07-22 11:31:40|6318.2|6312.2|6319.3|6313.3|6319.3|6313.3|6317.7|6311.7|4
1626953510000|2021-07-22 11:31:50|6319.8|6313.8|6321|6315|6321|6315|6319.8|6313.8|0
1626953520000|2021-07-22 11:32:00|6319.7|6313.7|6320.2|6314.2|6320.7|6314.7|6319.7|6313.7|0
1626953530000|2021-07-22 11:32:10|6320.6|6314.6|6317.1|6311.1|6320.6|6314.6|6317.1|6311.1|0
1626953540000|2021-07-22 11:32:20|6315.7|6309.7|6316.7|6310.7|6316.7|6310.7|6315.2|6309.2|1
1626953550000|2021-07-22 11:32:30|6316.8|6310.8|6317.2|6311.2|6317.6|6311.6|6316.8|6310.8|0
1626953560000|2021-07-22 11:32:40|6317.3|6311.3|6318.7|6312.7|6318.7|6312.7|6317.3|6311.3|1
1626953570000|2021-07-22 11:32:50|6319.2|6313.2|6317.7|6311.7|6319.4|6313.4|6317.2|6311.2|1
1626953580000|2021-07-22 11:33:00|6318.2|6312.2|6320.7|6314.7|6320.8|6314.7|6318.2|6310.8|0
1626953590000|2021-07-22 11:33:10|6319.7|6313.7|6317.2|6311.2|6319.7|6313.7|6317.2|6311.2|0
1626953600000|2021-07-22 11:33:20|6316.2|6310.2|6316.2|6310.2|6316.2|6310.2|6316.2|6310.2|0
1626953620000|2021-07-22 11:33:40|6315.7|6309.7|6317.1|6311.1|6317.1|6311.1|6315.2|6309.2|0
1626953630000|2021-07-22 11:33:50|6316.7|6310.7|6319.7|6313.7|6319.7|6313.7|6316.7|6309.2|0
1626953640000|2021-07-22 11:34:00|6320.7|6314.7|6318.2|6312.2|6321.2|6314.7|6318.2|6311.2|0
1626953650000|2021-07-22 11:34:10|6318.7|6312.7|6319.7|6313.7|6319.7|6313.7|6318.7|6312.7|0
1626953660000|2021-07-22 11:34:20|6320.2|6314.2|6320.2|6314.2|6320.2|6314.2|6320.2|6314.2|40
1626953670000|2021-07-22 11:34:30|6320.7|6314.7|6321.2|6315.2|6321.2|6315.2|6320.7|6314.7|0
1626953690000|2021-07-22 11:34:50|6320.8|6314.8|6321.7|6315.7|6321.7|6315.7|6320.8|6314.8|0
1626953700000|2021-07-22 11:35:00|6321.8|6315.8|6322.1|6316.1|6322.3|6316.3|6321.8|6315.8|0
1626953710000|2021-07-22 11:35:10|6321.8|6315.8|6322.3|6316.3|6322.5|6316.5|6321.8|6315.8|0
1626953730000|2021-07-22 11:35:30|6322.2|6316.2|6322.3|6316.3|6322.3|6316.3|6322.2|6316.2|0
1626953740000|2021-07-22 11:35:40|6322.2|6316.2|6322.3|6316.3|6322.3|6316.3|6322.2|6316.2|0
1626953760000|2021-07-22 11:36:00|6322.8|6316.8|6323.2|6317.2|6323.2|6317.2|6322.8|6316.8|2
1626953770000|2021-07-22 11:36:10|||||||||2
1626953790000|2021-07-22 11:36:30|6322.7|6316.7|6319.2|6313.2|6322.7|6316.7|6318.3|6312.3|6
1626953800000|2021-07-22 11:36:40|6318.2|6312.2|6317.7|6311.7|6318.7|6312.7|6317.7|6311.7|0
1626953810000|2021-07-22 11:36:50|6316.7|6310.7|6315.7|6309.7|6320.7|6312.6|6315.7|6309.7|0
1626953820000|2021-07-22 11:37:00|6316.6|6310.6|6316.7|6310.7|6316.8|6310.8|6316.6|6310.6|0
1626953840000|2021-07-22 11:37:20|6317.2|6311.2|6317.8|6311.8|6317.8|6311.8|6317.2|6311.2|0
1626953850000|2021-07-22 11:37:30|6318.2|6312.2|6318.7|6312.7|6318.7|6312.7|6318.2|6312.2|0
1626953860000|2021-07-22 11:37:40|6318.5|6312.5|6316.2|6310.2|6318.5|6312.5|6315.7|6309.7|0
1626953870000|2021-07-22 11:37:50|6315.7|6309.7|6315.7|6309.7|6315.7|6309.7|6315.7|6309.7|0
1626953890000|2021-07-22 11:38:10|6316.2|6310.2|6316.2|6310.2|6317|6311|6316.2|6310.2|0
1626953900000|2021-07-22 11:38:20|6317|6311|6317.1|6311.1|6317.2|6311.2|6317|6311|1
1626953920000|2021-07-22 11:38:40|6317|6311|6316.2|6310.2|6317|6311|6315.7|6309.7|13
1626953930000|2021-07-22 11:38:50|||||||||5
1626953940000|2021-07-22 11:39:00|6315.7|6309.7|6317.2|6311.2|6317.2|6311.2|6315.7|6309.7|0
1626953950000|2021-07-22 11:39:10|6317.3|6311.3|6318.7|6312.7|6318.7|6312.7|6317.3|6311.3|0
1626953970000|2021-07-22 11:39:30|6318.3|6312.3|6318.2|6312.2|6318.3|6312.3|6318.2|6312.2|0
1626953990000|2021-07-22 11:39:50|6318.3|6312.3|6318.7|6312.7|6318.7|6312.7|6318.2|6312.2|0
1626954000000|2021-07-22 11:40:00|6317.7|6311.7|6317.2|6311.2|6318.7|6312.7|6317.2|6311.2|0
1626954010000|2021-07-22 11:40:10|6317.3|6311.3|6317.7|6311.7|6317.7|6311.7|6317.3|6311.3|0
1626954020000|2021-07-22 11:40:20|6318.7|6312.7|6317.7|6311.7|6319.7|6313.7|6317.7|6311.7|2
1626954030000|2021-07-22 11:40:30|6317.9|6311.9|6317.7|6311.7|6317.9|6311.9|6317.2|6311.2|0
1626954060000|2021-07-22 11:41:00|6317.3|6311.3|6317.7|6311.7|6317.7|6311.7|6317.3|6311.3|0
1626954070000|2021-07-22 11:41:10|6317.8|6311.8|6318.2|6312.2|6318.2|6312.2|6317.8|6311.8|0
1626954080000|2021-07-22 11:41:20|6318.7|6312.7|6318.7|6312.7|6318.7|6312.7|6318.7|6312.7|0
1626954100000|2021-07-22 11:41:40|6318.2|6312.2|6318.2|6312.2|6318.2|6312.2|6318.2|6312.2|0
1626954110000|2021-07-22 11:41:50|6315.6|6309.6|6315.7|6309.7|6315.7|6309.7|6315.3|6309.3|0
1626954120000|2021-07-22 11:42:00|6316.1|6310.1|6316.1|6310.1|6316.1|6310.1|6316.1|6310.1|0
1626954130000|2021-07-22 11:42:10|6316.6|6310.6|6315.6|6309.6|6316.6|6310.6|6315.6|6309.6|1
1626954160000|2021-07-22 11:42:40|6315.1|6309.1|6315.6|6309.6|6315.6|6309.6|6315.1|6309.1|0
1626954170000|2021-07-22 11:42:50|6316.1|6310.1|6316.1|6310.1|6316.6|6310.6|6315.6|6309.6|0
1626954180000|2021-07-22 11:43:00|6316.6|6310.6|6313.6|6307.6|6316.6|6310.6|6313.6|6307.6|0
1626954190000|2021-07-22 11:43:10|6312.2|6306.2|6312.6|6306.6|6312.6|6306.6|6312.2|6306.2|0
1626954200000|2021-07-22 11:43:20|6312.1|6306.1|6312.1|6306.1|6312.6|6306.6|6311.1|6305.1|0
1626954210000|2021-07-22 11:43:30|6312.2|6306.2|6312.6|6306.6|6312.6|6306.6|6312.2|6306.2|0
1626954220000|2021-07-22 11:43:40|6312.1|6306.1|6310.1|6304.1|6312.1|6306.1|6310.1|6304.1|0
1626954230000|2021-07-22 11:43:50|6310|6304|6310.5|6304.5|6310.6|6304.6|6310|6304|2
1626954240000|2021-07-22 11:44:00|6310.6|6304.6|6311.6|6305.6|6311.6|6305.6|6310.6|6304.6|0
1626954250000|2021-07-22 11:44:10|6311.1|6305.1|6311.1|6305.1|6311.1|6305.1|6311.1|6305.1|0
1626954260000|2021-07-22 11:44:20|6309.9|6303.9|6312.3|6302.3|6312.3|6304.4|6309.8|6302.3|1
1626954290000|2021-07-22 11:44:50|6309.4|6303.4|6309.4|6303.4|6309.4|6303.4|6309.4|6303.4|0
1626954300000|2021-07-22 11:45:00|6309.8|6303.8|6310.3|6304.3|6310.3|6304.3|6309.8|6303.8|0
1626954340000|2021-07-22 11:45:40|6309.9|6303.9|6309.3|6303.3|6309.9|6303.9|6309.3|6303.3|1
1626954350000|2021-07-22 11:45:50|6308.8|6302.8|6308.8|6302.8|6308.8|6302.8|6308.8|6302.8|0
1626954360000|2021-07-22 11:46:00|6306.1|6300.1|6306.5|6300.5|6306.9|6300.9|6306.1|6300.1|13
1626954370000|2021-07-22 11:46:10|6307|6301|6307|6301|6307.8|6301.8|6307|6301|0
1626954380000|2021-07-22 11:46:20|6306.9|6300.9|6309.9|6303.9|6310.4|6304.4|6306.9|6300.9|2
1626954390000|2021-07-22 11:46:30|6309.4|6303.4|6308.4|6302.4|6314.3|6304.4|6308.4|6299.3|1
1626954400000|2021-07-22 11:46:40|6308.9|6302.9|6306.4|6300.4|6308.9|6302.9|6306.4|6300.4|0
1626954410000|2021-07-22 11:46:50|6306.8|6300.8|6306.8|6300.8|6306.8|6300.8|6306.8|6300.8|0
1626954420000|2021-07-22 11:47:00|6306.9|6300.9|6307.5|6301.5|6307.8|6301.8|6306.9|6300.9|4
1626954430000|2021-07-22 11:47:10|6307.6|6301.6|6309|6303|6309|6303|6307.6|6301.6|0
1626954450000|2021-07-22 11:47:30|6311.1|6301.1|6310.9|6304.9|6311.9|6304.9|6309.4|6301|0
1626954460000|2021-07-22 11:47:40|6311|6305|6310.9|6304.9|6311.4|6305.4|6310.9|6304.9|0
1626954480000|2021-07-22 11:48:00|6311|6305|6311.4|6305.4|6311.4|6305.4|6311|6305|0
1626954490000|2021-07-22 11:48:10|6311.5|6305.5|6312.5|6306.5|6312.9|6306.9|6311.5|6305.5|0
1626954500000|2021-07-22 11:48:20|6312.4|6306.4|6311.9|6305.9|6312.4|6306.4|6311.9|6305.9|0
1626954520000|2021-07-22 11:48:40|6310.2|6304.2|6308.4|6302.4|6310.2|6304.2|6308|6302|1
1626954530000|2021-07-22 11:48:50|6308.6|6302.6|6309.4|6303.4|6309.8|6303.8|6308.6|6302.6|0
1626954540000|2021-07-22 11:49:00|6310|6304|6310|6304|6310|6304|6310|6304|1
1626954550000|2021-07-22 11:49:10|6310.4|6304.4|6309.4|6303.4|6310.4|6304.4|6309.4|6303.4|0
1626954560000|2021-07-22 11:49:20|6309|6303|6306.4|6300.4|6309.4|6303.4|6306.4|6300.4|1
1626954570000|2021-07-22 11:49:30|6305.9|6299.9|6305.3|6299.3|6305.9|6299.9|6304.4|6298.4|0
1626954580000|2021-07-22 11:49:40|6304.9|6298.9|6305.3|6299.3|6305.3|6299.3|6304.5|6298.5|0
1626954590000|2021-07-22 11:49:50|6305.7|6299.7|6305.7|6299.7|6305.7|6299.7|6305.7|6299.7|0
1626954600000|2021-07-22 11:50:00|6304.9|6298.9|6304.9|6298.9|6304.9|6298.9|6304.9|6298.9|0
1626954620000|2021-07-22 11:50:20|6304.8|6298.8|6304.5|6298.5|6304.8|6298.8|6304.5|6298.5|6
1626954630000|2021-07-22 11:50:30|6304.9|6298.9|6304.9|6298.9|6304.9|6298.9|6304.9|6298.9|0
1626954650000|2021-07-22 11:50:50|6305.3|6299.3|6307.3|6301.3|6307.3|6301.3|6305.3|6299.3|3
1626954660000|2021-07-22 11:51:00|6307.4|6301.4|6306.9|6300.9|6307.4|6301.4|6306.9|6300.9|0
1626954670000|2021-07-22 11:51:10|6309|6303|6309|6303|6309|6303|6309|6303|2
1626954690000|2021-07-22 11:51:30|6309.4|6303.4|6309.9|6303.9|6309.9|6303.9|6309.4|6303.4|0
1626954700000|2021-07-22 11:51:40|6310|6304|6310|6304|6310.4|6304.4|6310|6304|1
1626954710000|2021-07-22 11:51:50|6310.4|6304.4|6309|6303|6310.4|6304.4|6309|6303|0
1626954720000|2021-07-22 11:52:00|6307.5|6301.5|6306.4|6300.4|6307.5|6301.5|6306.4|6300.4|3
1626954730000|2021-07-22 11:52:10|6306.9|6300.9|6309.4|6303.4|6309.4|6303.4|6306.5|6300.5|0
1626954740000|2021-07-22 11:52:20|6309|6303|6308.4|6302.4|6309|6303|6308.4|6302.4|0
1626954750000|2021-07-22 11:52:30|6308.5|6302.5|6305.4|6299.4|6308.9|6302.9|6305.4|6299.4|1
1626954760000|2021-07-22 11:52:40|6304.2|6298.2|6307.2|6301.2|6307.2|6301.2|6303.7|6297.7|0
1626954770000|2021-07-22 11:52:50|6307.7|6301.7|6307.7|6301.7|6307.7|6301.7|6307.7|6301.7|0
1626954780000|2021-07-22 11:53:00|6310.7|6300.7|6308.7|6302.7|6310.7|6302.7|6308.2|6300.7|0
1626954790000|2021-07-22 11:53:10|6308.6|6302.6|6308.7|6302.7|6308.7|6302.7|6307.7|6301.7|0
1626954800000|2021-07-22 11:53:20|6308.6|6302.6|6307.7|6301.7|6308.6|6302.6|6307.7|6301.7|0
1626954810000|2021-07-22 11:53:30|6307.8|6301.8|6307.2|6301.2|6307.8|6301.8|6306.9|6300.9|0
1626954820000|2021-07-22 11:53:40|6306.7|6300.7|6306.7|6300.7|6306.7|6300.7|6306.7|6300.7|0
1626954830000|2021-07-22 11:53:50|6306.3|6300.3|6306.3|6300.3|6306.3|6300.3|6306.3|6300.3|0
1626954840000|2021-07-22 11:54:00|6307.2|6301.2|6306.7|6300.7|6307.2|6301.2|6306.7|6300.7|0
1626954850000|2021-07-22 11:54:10|6307.6|6301.6|6307.7|6301.7|6307.7|6301.7|6307.6|6301.6|0
1626954860000|2021-07-22 11:54:20|6306.7|6300.7|6308.7|6302.7|6309.2|6303.2|6306.7|6300.7|0
1626954870000|2021-07-22 11:54:30|6308.8|6302.8|6309.7|6303.7|6309.7|6303.7|6308.7|6302.7|0
1626954880000|2021-07-22 11:54:40|6309.3|6303.3|6309.3|6303.3|6309.3|6303.3|6309.3|6303.3|0
1626954890000|2021-07-22 11:54:50|6308.7|6302.7|6309.2|6303.2|6309.2|6303.2|6308.7|6302.7|0
1626954900000|2021-07-22 11:55:00|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|6308.7|6302.7|0
1626954910000|2021-07-22 11:55:10|6309.2|6303.2|6309.2|6303.2|6309.2|6303.2|6309.2|6303.2|0
1626954920000|2021-07-22 11:55:20|6311.5|6301.5|6312.2|6306.2|6312.2|6306.2|6310.3|6301.5|1
1626954930000|2021-07-22 11:55:30|6312.3|6306.3|6312.3|6306.3|6312.3|6306.3|6312.3|6306.3|0
1626954940000|2021-07-22 11:55:40|6312.8|6306.8|6312.7|6306.7|6312.8|6306.8|6312.7|6306.7|0
1626954960000|2021-07-22 11:56:00|6312.8|6306.8|6312.3|6306.3|6313.2|6307.2|6312.2|6306.2|0
1626954970000|2021-07-22 11:56:10|6312.2|6306.2|6312.3|6306.3|6312.3|6306.3|6311.7|6305.7|0
1626954980000|2021-07-22 11:56:20|6311.9|6305.9|6312.3|6306.3|6312.7|6306.7|6311.3|6305.3|0
1626954990000|2021-07-22 11:56:30|6312.2|6306.2|6312.3|6306.3|6312.3|6306.3|6311.3|6305.3|0
1626955010000|2021-07-22 11:56:50|6312.2|6306.2|6312.2|6306.2|6312.2|6306.2|6311.3|6305.3|0
1626955020000|2021-07-22 11:57:00|6312.3|6306.3|6311.7|6305.7|6312.3|6306.3|6311.3|6305.3|0
1626955030000|2021-07-22 11:57:10|6311.2|6305.2|6311.2|6305.2|6311.2|6305.2|6311.2|6305.2|0
1626955040000|2021-07-22 11:57:20|6309.9|6303.9|6300.1|6294.1|6309.9|6303.9|6299.6|6293.6|5
1626955050000|2021-07-22 11:57:30|6300.2|6294.2|6301.2|6295.2|6303.1|6295.2|6300.2|6293.1|0
1626955060000|2021-07-22 11:57:40|6303.1|6293.1|6300.1|6294.1|6303.1|6294.6|6300.1|6292.7|1
1626955080000|2021-07-22 11:58:00|6300.3|6294.3|6301.3|6295.3|6301.3|6295.3|6300.3|6294.3|2
1626955090000|2021-07-22 11:58:10|6300.7|6294.7|6300.7|6294.7|6301.3|6295.3|6300.7|6294.7|0
1626955100000|2021-07-22 11:58:20|6300.6|6294.6|6300.2|6294.2|6300.6|6294.6|6300.2|6294.2|0
1626955110000|2021-07-22 11:58:30|6300.3|6294.3|6300.2|6294.2|6301.3|6295.3|6300.2|6294.2|0
1626955120000|2021-07-22 11:58:40|6300.7|6294.7|6300.8|6294.8|6301.2|6295.2|6300.7|6294.7|0
1626955130000|2021-07-22 11:58:50|6301.8|6295.8|6301.8|6295.8|6301.8|6295.8|6301.8|6295.8|0
1626955140000|2021-07-22 11:59:00|6301.3|6295.3|6302.2|6296.2|6302.2|6296.2|6301.3|6295.3|0
1626955170000|2021-07-22 11:59:30|6302.4|6296.4|6300.2|6294.2|6302.8|6296.8|6300.2|6294.2|0
1626955180000|2021-07-22 11:59:40|6299.1|6293.1|6299.1|6293.1|6299.2|6293.2|6299.1|6293.1|3
1626955190000|2021-07-22 11:59:50|6298.7|6292.7|6298.6|6292.6|6298.7|6292.7|6298.6|6292.6|2
1626955200000|2021-07-22 12:00:00|6298.7|6292.7|6299.1|6293.1|6299.1|6293.1|6298.6|6292.6|2
1626955210000|2021-07-22 12:00:10|6298.7|6292.7|6299.1|6293.1|6299.1|6293.1|6298.7|6292.7|0
1626955220000|2021-07-22 12:00:20|6299.2|6293.2|6298.8|6292.8|6299.2|6293.2|6298.8|6292.8|0
1626955230000|2021-07-22 12:00:30|6299.2|6293.2|6299.1|6293.1|6299.2|6293.2|6299.1|6293.1|0
1626955260000|2021-07-22 12:01:00|6300.1|6294.1|6301.4|6295.4|6303.3|6295.8|6300.1|6293.3|5
1626955280000|2021-07-22 12:01:20|6300.3|6294.3|6299.2|6293.2|6300.7|6294.7|6297.4|6291.4|2
1626955290000|2021-07-22 12:01:30|6301.7|6291.7|6299.8|6293.8|6301.7|6293.8|6299.8|6291.7|0
1626955300000|2021-07-22 12:01:40|6299.4|6293.4|6297.7|6291.7|6299.4|6293.4|6297.7|6291.7|1
1626955320000|2021-07-22 12:02:00|6297.6|6291.6|6295.2|6289.2|6297.7|6291.7|6295.2|6289.2|1
1626955330000|2021-07-22 12:02:10|6294.7|6288.7|6294.8|6288.8|6294.8|6288.8|6293.6|6287.6|3
1626955340000|2021-07-22 12:02:20|6294.7|6288.7|6288.9|6282.9|6294.7|6288.7|6286|6280|8
1626955350000|2021-07-22 12:02:30|6288.5|6282.5|6288.5|6282.5|6288.5|6282.5|6288.5|6282.5|0
1626955360000|2021-07-22 12:02:40|6286|6280|6286.5|6280.5|6286.7|6280.7|6286|6280|2
1626955370000|2021-07-22 12:02:50|6286.1|6280.1|6287.5|6281.5|6287.6|6281.6|6286.1|6280.1|0
1626955380000|2021-07-22 12:03:00|6287.4|6281.4|6286.4|6280.4|6287.5|6281.5|6281.2|6275.2|24
1626955390000|2021-07-22 12:03:10|6286|6280|6285.6|6279.6|6286|6280|6284.5|6278.5|0
1626955400000|2021-07-22 12:03:20|6286.5|6280.5|6285.7|6279.7|6287.9|6281.9|6284.7|6278.7|4
1626955410000|2021-07-22 12:03:30|6286.2|6280.2|6286.6|6280.6|6286.6|6280.6|6285.7|6279.7|1
1626955420000|2021-07-22 12:03:40|6286.5|6280.5|6285.6|6279.6|6286.5|6280.5|6285.6|6279.6|6
1626955430000|2021-07-22 12:03:50|6286.5|6280.5|6285.6|6279.6|6286.6|6280.6|6285.6|6279.6|1
1626955440000|2021-07-22 12:04:00|6287.5|6281.5|6286.4|6280.4|6287.5|6281.5|6285.9|6279.9|2
1626955450000|2021-07-22 12:04:10|6286.9|6280.9|6286|6280|6286.9|6280.9|6285.4|6279.4|2
1626955460000|2021-07-22 12:04:20|6285.9|6279.9|6287.9|6281.9|6287.9|6281.9|6285.9|6279.9|0
1626955470000|2021-07-22 12:04:30|6288|6282|6291.9|6285.9|6292.4|6286.4|6288|6282|0
1626955480000|2021-07-22 12:04:40|6291.8|6285.8|6291.3|6285.3|6292.3|6286.3|6291.3|6285.3|0
1626955490000|2021-07-22 12:04:50|6291.4|6285.4|6287.3|6281.3|6291.4|6285.4|6286.8|6280.8|2
1626955500000|2021-07-22 12:05:00|6286.8|6280.8|6286.9|6280.9|6287.3|6281.3|6286.3|6280.3|0
1626955510000|2021-07-22 12:05:10|6287.3|6281.3|6288.8|6282.8|6288.8|6282.8|6287.3|6281.3|0
1626955520000|2021-07-22 12:05:20|6289.3|6283.3|6289.8|6283.8|6289.8|6283.8|6289.3|6283.3|0
1626955530000|2021-07-22 12:05:30|6289.9|6283.9|6290.8|6284.8|6290.8|6284.8|6289.9|6283.9|0
1626955540000|2021-07-22 12:05:40|6290.3|6284.3|6290.3|6284.3|6290.3|6284.3|6288.8|6282.8|1
1626955550000|2021-07-22 12:05:50|6290.8|6284.8|6290.8|6284.8|6292.3|6286.3|6290.8|6284.8|0
1626955560000|2021-07-22 12:06:00|6291.2|6285.2|6290.7|6284.7|6291.2|6285.2|6290.3|6284.3|0
1626955570000|2021-07-22 12:06:10|6289.8|6283.8|6290.8|6284.8|6290.8|6284.8|6289.8|6283.8|0
1626955580000|2021-07-22 12:06:20|6292.3|6286.3|6292.3|6286.3|6293.3|6287.3|6291.4|6285.4|5
1626955590000|2021-07-22 12:06:30|6291.8|6285.8|6290.1|6284.1|6291.8|6285.8|6290.1|6284.1|14
1626955600000|2021-07-22 12:06:40|6289.5|6283.5|6287.7|6281.7|6289.5|6283.5|6287.6|6281.6|1
1626955610000|2021-07-22 12:06:50|6288.7|6282.7|6291.2|6285.2|6291.2|6285.2|6288.7|6282.7|0
1626955620000|2021-07-22 12:07:00|6290.7|6284.7|6290.7|6284.7|6291.2|6285.2|6290.6|6284.6|0
1626955630000|2021-07-22 12:07:10|6291.2|6285.2|6292.7|6286.7|6293.2|6287.2|6291.2|6285.2|0
1626955640000|2021-07-22 12:07:20|6292.6|6286.6|6291.2|6285.2|6293.2|6287.2|6289.7|6283.7|0
1626955650000|2021-07-22 12:07:30|6290.7|6284.7|6289.6|6283.6|6290.7|6284.7|6289.2|6283.2|1
1626955660000|2021-07-22 12:07:40|6289.2|6283.2|6288.1|6282.1|6289.6|6283.6|6286.8|6280.8|0
1626955670000|2021-07-22 12:07:50|6288|6282|6287.1|6281.1|6288|6282|6287.1|6281.1|0
1626955680000|2021-07-22 12:08:00|6287.2|6281.2|6289.6|6283.6|6289.6|6283.6|6286.7|6280.7|0
1626955690000|2021-07-22 12:08:10|6289.7|6283.7|6289.3|6283.3|6290.8|6284.8|6286.3|6280.3|5
1626955700000|2021-07-22 12:08:20|6289.2|6283.2|6288.3|6282.3|6289.3|6283.3|6288.3|6282.3|1
1626955710000|2021-07-22 12:08:30|6288.8|6282.8|6292.3|6286.3|6294.1|6288.1|6288.8|6282.8|2
1626955720000|2021-07-22 12:08:40|6292.4|6286.4|6292.2|6286.2|6295.1|6289.1|6292.2|6286.2|0
1626955730000|2021-07-22 12:08:50|6291.9|6285.9|6290.8|6284.8|6293.7|6287.7|6290.3|6284.3|0
1626955740000|2021-07-22 12:09:00|6289.8|6283.8|6291.3|6285.3|6291.3|6285.3|6289.8|6283.8|0
1626955750000|2021-07-22 12:09:10|6291.8|6285.8|6291.7|6285.7|6291.8|6285.8|6290.8|6284.8|0
1626955760000|2021-07-22 12:09:20|6291.3|6285.3|6290.7|6284.7|6291.7|6285.7|6290.7|6284.7|0
1626955770000|2021-07-22 12:09:30|6290.3|6284.3|6288.6|6282.6|6290.3|6284.3|6288.5|6282.5|3
1626955790000|2021-07-22 12:09:50|6289.1|6283.1|6289.6|6283.6|6289.6|6283.6|6289|6283|0
1626955800000|2021-07-22 12:10:00|6289.5|6283.5|6287.6|6281.6|6289.6|6283.6|6287.6|6281.6|0
1626955810000|2021-07-22 12:10:10|6287.5|6281.5|6286.6|6280.6|6287.5|6281.5|6286.6|6280.6|0
1626955820000|2021-07-22 12:10:20|6285.6|6279.6|6287.2|6281.2|6287.7|6281.7|6285.6|6279.6|1
1626955830000|2021-07-22 12:10:30|6287.1|6281.1|6285.2|6279.2|6287.1|6281.1|6285.2|6279.2|1
1626955840000|2021-07-22 12:10:40|6284.7|6278.7|6283.7|6277.7|6284.7|6278.7|6283.7|6277.7|2
1626955850000|2021-07-22 12:10:50|6284.7|6278.7|6284.2|6278.2|6284.7|6278.7|6284.2|6278.2|9
1626955860000|2021-07-22 12:11:00|6286.3|6280.3|6284.2|6278.2|6288.7|6281.7|6284.2|6278.2|0
1626955870000|2021-07-22 12:11:10|6283.7|6277.7|6283.2|6277.2|6284.2|6278.2|6283.2|6277.2|1
1626955880000|2021-07-22 12:11:20|6283.6|6277.6|6283.7|6277.7|6284.6|6278.6|6283.6|6277.6|1
1626955890000|2021-07-22 12:11:30|6283.2|6277.2|6281.9|6275.9|6283.2|6277.2|6281.9|6275.9|12
1626955910000|2021-07-22 12:11:50|6281.5|6275.5|6283.7|6277.7|6283.8|6277.8|6281.5|6275.5|9
1626955920000|2021-07-22 12:12:00|6283.8|6277.8|6287.3|6281.3|6287.7|6281.7|6283.8|6277.8|2
1626955930000|2021-07-22 12:12:10|6286.3|6280.3|6286.3|6280.3|6286.3|6280.3|6286.3|6280.3|0
1626955940000|2021-07-22 12:12:20|6286.8|6280.8|6287.8|6281.8|6287.8|6281.8|6285.8|6279.8|0
1626955950000|2021-07-22 12:12:30|6287.3|6281.3|6288.2|6282.2|6288.2|6282.2|6286.8|6280.8|0
1626955960000|2021-07-22 12:12:40|6288.3|6282.3|6287.7|6281.7|6288.7|6282.7|6287.7|6281.7|0
1626955980000|2021-07-22 12:13:00|6286.8|6280.8|6285.2|6279.2|6287.2|6281.2|6285.2|6279.2|3
1626955990000|2021-07-22 12:13:10|6285.7|6279.7|6286.7|6280.7|6286.7|6280.7|6285.7|6279.7|0
1626956000000|2021-07-22 12:13:20|6285.7|6279.7|6287.7|6281.7|6287.7|6281.7|6285.7|6279.7|0
1626956010000|2021-07-22 12:13:30|6288.2|6282.2|6285.7|6279.7|6288.2|6282.2|6285.7|6279.7|0
1626956020000|2021-07-22 12:13:40|6286.2|6280.2|6287.7|6281.7|6287.7|6281.7|6286.2|6280.2|5
1626956030000|2021-07-22 12:13:50|6288.7|6282.7|6287.4|6281.4|6289.2|6283.2|6287.4|6281.4|7
1626956040000|2021-07-22 12:14:00|6288.4|6282.4|6289.9|6283.9|6289.9|6283.9|6288.4|6282.4|0
1626956050000|2021-07-22 12:14:10|6290|6284|6286.2|6280.2|6290|6284|6285.1|6279.1|3
1626956060000|2021-07-22 12:14:20|6286.7|6280.7|6288.1|6282.1|6291.1|6282.5|6286.7|6280.7|1
1626956070000|2021-07-22 12:14:30|6288.5|6282.5|6288.5|6282.5|6288.5|6282.5|6288.5|6282.5|0
1626956080000|2021-07-22 12:14:40|6288.1|6282.1|6287.1|6281.1|6288.6|6282.6|6287.1|6281.1|9
1626956090000|2021-07-22 12:14:50|6287.6|6281.6|6287.1|6281.1|6288.6|6282.6|6286.6|6280.6|0
1626956100000|2021-07-22 12:15:00|6287.2|6281.2|6288.1|6282.1|6288.1|6282.1|6287.2|6281.2|0
1626956110000|2021-07-22 12:15:10|6287|6281|6287.5|6281.5|6287.5|6281.5|6287|6281|1
1626956120000|2021-07-22 12:15:20|6289.6|6283.6|6290.5|6284.5|6292.5|6286.5|6289.6|6283.6|0
1626956130000|2021-07-22 12:15:30|6290.1|6284.1|6289.5|6283.5|6290.1|6284.1|6289.5|6283.5|0
1626956140000|2021-07-22 12:15:40|6287.5|6281.5|6287.2|6281.2|6287.6|6281.6|6285.5|6279.5|2
1626956150000|2021-07-22 12:15:50|6288.2|6282.2|6285.3|6279.3|6288.2|6282.2|6285.3|6279.3|3
1626956160000|2021-07-22 12:16:00|6285.2|6279.2|6291.1|6281.1|6291.1|6282.6|6284.2|6278.2|1
1626956170000|2021-07-22 12:16:10|6289.6|6283.6|6290.1|6284.1|6290.1|6284.1|6288.1|6282.1|0
1626956180000|2021-07-22 12:16:20|6289.7|6283.7|6290.6|6284.6|6293.1|6284.6|6289.7|6283.1|2
1626956190000|2021-07-22 12:16:30|6292.7|6282.7|6295.1|6285.1|6297.2|6285.1|6291|6281.2|0
1626956200000|2021-07-22 12:16:40|6293.2|6287.2|6292.2|6286.2|6293.2|6287.2|6292.1|6286.1|0
1626956210000|2021-07-22 12:16:50|6292.7|6286.7|6296.7|6290.7|6296.7|6290.7|6292.7|6286.7|1
1626956220000|2021-07-22 12:17:00|6297.1|6291.1|6299.2|6293.2|6299.2|6293.2|6297.1|6291.1|2
1626956230000|2021-07-22 12:17:10|6299.7|6293.7|6300.7|6294.7|6300.7|6294.7|6299.2|6293.2|0
1626956240000|2021-07-22 12:17:20|6301.1|6295.1|6303.2|6297.2|6303.2|6297.2|6300.7|6294.7|0
1626956250000|2021-07-22 12:17:30|6303.7|6297.7|6305.7|6299.7|6305.7|6299.7|6303.7|6297.7|1
1626956260000|2021-07-22 12:17:40|6305.2|6299.2|6305.2|6299.2|6305.2|6299.2|6305.2|6299.2|0
1626956270000|2021-07-22 12:17:50|6304.8|6298.8|6304.2|6298.2|6306.4|6300.4|6304.2|6298.2|13
1626956280000|2021-07-22 12:18:00|6304.1|6298.1|6303.7|6297.7|6304.1|6298.1|6303.7|6297.7|0
1626956290000|2021-07-22 12:18:10|6303.6|6297.6|6303.1|6297.1|6303.6|6297.6|6303.1|6297.1|0
1626956300000|2021-07-22 12:18:20|6302.5|6296.5|6302.5|6296.5|6302.5|6296.5|6302.1|6296.1|2
1626956320000|2021-07-22 12:18:40|6303.5|6297.5|6305.4|6299.4|6305.4|6299.4|6303.1|6297.1|4
1626956330000|2021-07-22 12:18:50|6304|6298|6304|6298|6304|6298|6304|6298|0
1626956340000|2021-07-22 12:19:00|6304.1|6298.1|6304.1|6298.1|6305.5|6299.5|6303.1|6297.1|2
1626956350000|2021-07-22 12:19:10|6304.6|6298.6|6306.6|6300.6|6306.6|6300.6|6304.6|6298.6|0
1626956360000|2021-07-22 12:19:20|6307.1|6301.1|6307.7|6301.7|6307.7|6301.7|6307|6301|0
1626956370000|2021-07-22 12:19:30|6308.1|6302.1|6310.6|6304.6|6310.6|6304.6|6308.1|6302.1|0
1626956380000|2021-07-22 12:19:40|6311.5|6305.5|6316.1|6310.1|6317.2|6311.2|6311.5|6305.5|4
1626956390000|2021-07-22 12:19:50|6316.2|6310.2|6317.6|6311.6|6317.6|6311.6|6316.2|6310.2|0
1626956400000|2021-07-22 12:20:00|6316.7|6310.7|6311.6|6305.6|6317.6|6311.6|6311.6|6305.6|2
1626956410000|2021-07-22 12:20:10|6311.5|6305.5|6312.1|6306.1|6313.1|6306.1|6311.5|6302.7|0
1626956420000|2021-07-22 12:20:20|6313|6307|6313.6|6307.6|6313.6|6307.6|6313|6307|0
1626956430000|2021-07-22 12:20:30|6312.6|6306.6|6312.2|6306.2|6312.6|6306.6|6312.2|6306.2|0
1626956440000|2021-07-22 12:20:40|6313.6|6307.6|6312.7|6306.7|6313.6|6307.6|6312.2|6306.2|0
1626956450000|2021-07-22 12:20:50|6313.6|6307.6|6313.6|6307.6|6313.6|6307.6|6313.6|6307.6|0
1626956460000|2021-07-22 12:21:00|6313.1|6307.1|6313.1|6307.1|6313.1|6307.1|6313.1|6307.1|0
1626956470000|2021-07-22 12:21:10|6312.6|6306.6|6313|6307|6313.6|6307.6|6312.5|6306.5|0
1626956480000|2021-07-22 12:21:20|6313.1|6307.1|6316.1|6310.1|6316.1|6310.1|6313.1|6307.1|1
1626956490000|2021-07-22 12:21:30|6316.6|6310.6|6318.1|6312.1|6319.6|6313.6|6316.6|6310.6|2
1626956510000|2021-07-22 12:21:50|6317.3|6311.3|6317.6|6311.6|6317.6|6311.6|6316.6|6310.6|2
1626956520000|2021-07-22 12:22:00|6318.1|6312.1|6317.1|6311.1|6318.1|6312.1|6317.1|6311.1|1
1626956530000|2021-07-22 12:22:10|6316.9|6310.9|6317.1|6311.1|6317.1|6311.1|6316.1|6310.1|1
1626956540000|2021-07-22 12:22:20|6318.1|6312.1|6318.1|6312.1|6320|6314|6317.1|6311.1|2
1626956550000|2021-07-22 12:22:30|6317.6|6311.6|6317.6|6311.6|6317.6|6311.6|6317.6|6311.6|0
1626956560000|2021-07-22 12:22:40|6315.1|6309.1|6314.1|6308.1|6315.1|6309.1|6314.1|6308.1|2
1626956570000|2021-07-22 12:22:50|6313.1|6307.1|6314.6|6308.6|6314.6|6308.6|6313.1|6307.1|0
1626956580000|2021-07-22 12:23:00|6314.5|6308.5|6313.6|6307.6|6314.5|6308.5|6313.2|6307.2|0
1626956610000|2021-07-22 12:23:30|6313.1|6307.1|6313.6|6307.6|6313.6|6307.6|6313.1|6307.1|0
1626956620000|2021-07-22 12:23:40|6314.1|6308.1|6314.6|6308.6|6314.6|6308.6|6314.1|6308.1|0
1626956630000|2021-07-22 12:23:50|6314.7|6308.7|6315.6|6309.6|6316.1|6310.1|6314.7|6308.7|0
1626956640000|2021-07-22 12:24:00|6316.1|6310.1|6317.1|6311.1|6318.3|6312.3|6315.6|6309.6|1
1626956650000|2021-07-22 12:24:10|6319.1|6313.1|6317.1|6311.1|6319.3|6313.3|6317.1|6311.1|2
1626956660000|2021-07-22 12:24:20|||||||||1
1626956670000|2021-07-22 12:24:30|6317.6|6311.6|6315.7|6309.7|6318.1|6312.1|6315.7|6309.7|2
1626956680000|2021-07-22 12:24:40|6316.6|6310.6|6318.1|6312.1|6318.6|6312.6|6316.6|6310.6|1
1626956690000|2021-07-22 12:24:50|6317.1|6311.1|6317.1|6311.1|6317.1|6311.1|6317.1|6311.1|1
1626956700000|2021-07-22 12:25:00|6316.6|6310.6|6314.6|6308.6|6317.1|6311.1|6314.6|6308.6|1
1626956710000|2021-07-22 12:25:10|6314.1|6308.1|6310.1|6304.1|6314.1|6308.1|6310.1|6302.2|0
1626956720000|2021-07-22 12:25:20|6310.6|6304.6|6310.1|6304.1|6310.6|6304.6|6310.1|6304.1|0
1626956730000|2021-07-22 12:25:30|6311|6305|6311.1|6305.1|6311.1|6305.1|6311|6305|0
1626956750000|2021-07-22 12:25:50|6311.6|6305.6|6312.1|6306.1|6312.1|6306.1|6311.6|6305.6|0
1626956770000|2021-07-22 12:26:10|6306.8|6291.8|6298.6|6292.6|6306.8|6294.6|6298.6|6291.8|1
1626956790000|2021-07-22 12:26:30|6298.5|6292.5|6299|6293|6299|6293|6297.1|6291.1|0
1626956800000|2021-07-22 12:26:40|6299.1|6293.1|6300.1|6294.1|6300.1|6294.1|6299.1|6293.1|2
1626956810000|2021-07-22 12:26:50|6300|6294|6298.1|6292.1|6301|6294|6296.1|6286|0
1626956820000|2021-07-22 12:27:00|6298|6292|6300.1|6294.1|6300.5|6294.5|6297.6|6291.6|0
1626956830000|2021-07-22 12:27:10|6300|6294|6298.6|6292.6|6301.1|6295.1|6298.5|6292.5|1
1626956840000|2021-07-22 12:27:20|6299.1|6293.1|6300.1|6294.1|6300.1|6294.1|6297.1|6291.1|6
1626956850000|2021-07-22 12:27:30|6300|6294|6298.7|6292.7|6300|6294|6298.5|6292.5|0
1626956870000|2021-07-22 12:27:50|6298.6|6292.6|6298.6|6292.6|6298.6|6292.6|6298.6|6292.6|0
1626956880000|2021-07-22 12:28:00|6298.8|6292.8|6299.2|6293.2|6299.2|6293.2|6298.8|6292.8|0
1626956890000|2021-07-22 12:28:10|6299.1|6293.1|6301.6|6295.6|6301.6|6295.6|6299.1|6293.1|0
1626956900000|2021-07-22 12:28:20|6301.8|6295.8|6302.6|6296.6|6302.6|6296.6|6301.8|6295.8|0
1626956910000|2021-07-22 12:28:30|6303.2|6297.2|6307.8|6301.8|6307.8|6301.8|6303.2|6297.2|1
1626956920000|2021-07-22 12:28:40|6309.7|6303.7|6310.2|6304.2|6310.2|6304.2|6309.7|6303.7|0
1626956930000|2021-07-22 12:28:50|6310.1|6304.1|6302.1|6296.1|6310.6|6304.6|6301.6|6295.6|2
1626956940000|2021-07-22 12:29:00|6301.6|6295.6|6303.6|6297.6|6304.6|6297.6|6301.6|6294.6|0
1626956950000|2021-07-22 12:29:10|6306.1|6296.1|6302.1|6296.1|6306.1|6298.1|6301.6|6294.1|0
1626956960000|2021-07-22 12:29:20|6304.6|6294.6|6304.5|6298.5|6304.7|6298.7|6304.5|6294.6|0
1626956970000|2021-07-22 12:29:30|6304.1|6298.1|6304.1|6298.1|6306|6298.6|6303.6|6296|0
1626956980000|2021-07-22 12:29:40|6303.5|6297.5|6303.5|6297.5|6303.6|6297.6|6303.5|6297.5|0
1626956990000|2021-07-22 12:29:50|6305.6|6295.6|6305.6|6295.6|6305.6|6295.6|6305.6|6295.6|0
1626957000000|2021-07-22 12:30:00|6303.8|6297.8|6310.6|6300.6|6310.6|6302.5|6303.8|6297.8|0
1626957010000|2021-07-22 12:30:10|6308.5|6302.5|6310|6304|6310|6304|6308.5|6302.5|0
1626957020000|2021-07-22 12:30:20|6309.5|6303.5|6307.6|6301.6|6309.5|6303.5|6307.6|6301.6|0
1626957040000|2021-07-22 12:30:40|6307.5|6301.5|6303.5|6297.5|6307.5|6301.5|6303.5|6296.9|0
1626957050000|2021-07-22 12:30:50|6303.8|6297.8|6306|6296|6306.5|6297.8|6303.8|6296|0
1626957060000|2021-07-22 12:31:00|6304|6298|6305.6|6299.6|6306|6300|6303.5|6295|0
1626957080000|2021-07-22 12:31:20|6303|6297|6297.6|6291.6|6303|6297|6297.6|6291.6|0
1626957090000|2021-07-22 12:31:30|6297.5|6291.5|6300|6294|6301|6295|6296.6|6290.6|1
1626957100000|2021-07-22 12:31:40|6299.1|6293.1|6298.1|6292.1|6299.1|6293.1|6298.1|6292.1|0
1626957110000|2021-07-22 12:31:50|6297.7|6291.7|6298.1|6292.1|6298.5|6292.5|6297.7|6291.7|2
1626957120000|2021-07-22 12:32:00|6298|6292|6298|6292|6298|6292|6298|6292|0
1626957130000|2021-07-22 12:32:10|6298.6|6292.6|6298.6|6292.6|6298.6|6292.6|6298.6|6292.6|1
1626957140000|2021-07-22 12:32:20|6299.1|6293.1|6301.5|6295.5|6301.5|6295.5|6299.1|6293.1|0
1626957150000|2021-07-22 12:32:30|6300.5|6294.5|6299.5|6293.5|6300.5|6294.5|6299.5|6293.5|5
1626957160000|2021-07-22 12:32:40|6300|6294|6301|6295|6301|6295|6300|6294|0
1626957170000|2021-07-22 12:32:50|6302.5|6296.5|6304.5|6298.5|6304.5|6298.5|6302.5|6296.5|2
1626957180000|2021-07-22 12:33:00|6305|6299|6305|6299|6305|6299|6305|6299|0
1626957190000|2021-07-22 12:33:10|6302.5|6296.5|6302.5|6296.5|6302.5|6296.5|6302.5|6296.5|0
1626957200000|2021-07-22 12:33:20|6302.6|6296.6|6305|6299|6305|6299|6302.6|6296.6|0
1626957210000|2021-07-22 12:33:30|6305.5|6299.5|6305.5|6299.5|6305.5|6299.5|6305.5|6299.5|0
1626957220000|2021-07-22 12:33:40|6306|6300|6308|6302|6308|6302|6306|6300|0
1626957230000|2021-07-22 12:33:50|6308.5|6302.5|6311.5|6305.5|6311.5|6305.5|6308.5|6302.5|0
1626957240000|2021-07-22 12:34:00|6311.1|6305.1|6312|6306|6312|6306|6311|6305|0
1626957250000|2021-07-22 12:34:10|6312.5|6306.5|6314|6308|6314|6308|6312.5|6306.5|0
1626957260000|2021-07-22 12:34:20|6314.5|6308.5|6314|6308|6314.5|6308.5|6314|6308|0
1626957270000|2021-07-22 12:34:30|6314.5|6308.5|6314|6308|6314.5|6308.5|6314|6308|0
1626957280000|2021-07-22 12:34:40|6313|6307|6313|6307|6313|6307|6313|6307|0
1626957290000|2021-07-22 12:34:50|6311.5|6305.5|6311.5|6305.5|6314|6306|6311.5|6304|0
1626957300000|2021-07-22 12:35:00|6312.5|6306.5|6315.5|6309.5|6315.5|6309.5|6312.5|6306.5|1
1626957310000|2021-07-22 12:35:10|6315.6|6309.6|6315.6|6309.6|6315.6|6309.6|6315.6|6309.6|2
1626957320000|2021-07-22 12:35:20|6316.6|6310.6|6316|6310|6317.4|6311.4|6316|6310|1
1626957330000|2021-07-22 12:35:30|6317.5|6311.5|6307|6301|6317.5|6311.5|6306.5|6300.5|6
1626957340000|2021-07-22 12:35:40|6305.5|6299.5|6314|6308|6314.9|6308.9|6305.5|6299.5|2
1626957350000|2021-07-22 12:35:50|6313|6307|6313|6307|6313.1|6307.1|6312.5|6306.5|5
1626957360000|2021-07-22 12:36:00|6314|6308|6314|6308|6314|6308|6314|6308|0
1626957370000|2021-07-22 12:36:10|6313.5|6307.5|6313|6307|6313.5|6307.5|6313|6307|0
1626957380000|2021-07-22 12:36:20|6312.5|6306.5|6311|6305|6312.5|6306.5|6310.9|6304.9|2
1626957390000|2021-07-22 12:36:30|6310.9|6304.9|6310.9|6304.9|6310.9|6304.9|6310.9|6304.9|0
1626957400000|2021-07-22 12:36:40|6307.5|6301.5|6307.5|6301.5|6307.5|6301.5|6307.3|6301.3|0
1626957410000|2021-07-22 12:36:50|6307.4|6301.4|6310.4|6304.4|6310.4|6304.4|6307.4|6301.4|6
1626957420000|2021-07-22 12:37:00|6310|6304|6309.9|6303.9|6310.5|6304.5|6309.5|6303.5|0
1626957430000|2021-07-22 12:37:10|6309.5|6303.5|6306.5|6300.5|6309.5|6303.5|6306.5|6300.5|0
1626957440000|2021-07-22 12:37:20|6305.3|6299.3|6303.5|6297.5|6305.5|6299.5|6303.5|6297.5|0
1626957450000|2021-07-22 12:37:30|6304.5|6298.5|6304.4|6298.4|6304.5|6298.5|6303.5|6297.5|27
1626957460000|2021-07-22 12:37:40|6303.4|6297.4|6303|6297|6303.9|6297.9|6302.4|6296.4|7
1626957480000|2021-07-22 12:38:00|6303.4|6297.4|6302.9|6296.9|6303.4|6297.4|6302.9|6296.9|0
1626957490000|2021-07-22 12:38:10|6303|6297|6303|6297|6303|6297|6303|6297|0
1626957500000|2021-07-22 12:38:20|6302.9|6296.9|6303|6297|6303.4|6297.4|6302.5|6296.5|2
1626957510000|2021-07-22 12:38:30|6303.4|6297.4|6302.9|6296.9|6303.4|6297.4|6302.9|6296.9|0
1626957520000|2021-07-22 12:38:40|6302.5|6296.5|6302.5|6296.5|6302.5|6296.5|6302.5|6296.5|0
1626957530000|2021-07-22 12:38:50|6302.1|6296.1|6302|6296|6302.1|6296.1|6302|6296|1
1626957540000|2021-07-22 12:39:00|6301.9|6295.9|6297.4|6291.4|6301.9|6295.9|6297|6291|10
1626957550000|2021-07-22 12:39:10|6297.5|6291.5|6302|6296|6302|6296|6297.4|6291.4|0
1626957560000|2021-07-22 12:39:20|6302.4|6296.4|6303.4|6297.4|6303.4|6297.4|6301.9|6295.9|0
1626957570000|2021-07-22 12:39:30|6305.5|6299.5|6306.5|6300.5|6306.9|6300.9|6305.5|6299.5|2
1626957580000|2021-07-22 12:39:40|6306.4|6300.4|6306.4|6300.4|6306.4|6300.4|6304.9|6298.9|3
1626957590000|2021-07-22 12:39:50|6306.5|6300.5|6311.4|6305.4|6312.8|6306.8|6306.5|6300.5|1
1626957600000|2021-07-22 12:40:00|6312.4|6306.4|6309.9|6303.9|6312.4|6306.4|6309.9|6303.9|0
1626957610000|2021-07-22 12:40:10|6309.4|6303.4|6308.4|6302.4|6309.5|6303.5|6307.4|6301.4|0
1626957640000|2021-07-22 12:40:40|6308.9|6302.9|6307.9|6301.9|6309.9|6303.9|6307.4|6301.4|0
1626957650000|2021-07-22 12:40:50|6308|6302|6309.9|6303.9|6309.9|6303.9|6308|6302|0
1626957660000|2021-07-22 12:41:00|6310|6304|6312.4|6306.4|6312.4|6306.4|6309.4|6303.4|8
1626957670000|2021-07-22 12:41:10|6311.9|6305.9|6310.9|6304.9|6313.4|6307.4|6310.9|6304.9|1
1626957680000|2021-07-22 12:41:20|6311.4|6305.4|6311.4|6305.4|6311.5|6305.5|6311.4|6305.4|0
1626957690000|2021-07-22 12:41:30|6311.3|6305.3|6308|6302|6311.3|6305.3|6308|6302|0
1626957700000|2021-07-22 12:41:40|6307.9|6301.9|6307|6301|6307.9|6301.9|6307|6301|0
1626957710000|2021-07-22 12:41:50|6306.9|6300.9|6304.5|6298.5|6306.9|6300.9|6303|6297|0
1626957720000|2021-07-22 12:42:00|6303.9|6297.9|6301.4|6295.4|6303.9|6297.9|6301.4|6295.4|2
1626957730000|2021-07-22 12:42:10|6303.4|6297.4|6303.9|6297.9|6303.9|6297.9|6303.4|6297.4|0
1626957740000|2021-07-22 12:42:20|6303.4|6297.4|6305.4|6299.4|6305.4|6299.4|6301.4|6295.4|1
1626957760000|2021-07-22 12:42:40|6305.9|6299.9|6304.4|6298.4|6305.9|6299.9|6304.4|6298.4|2
1626957770000|2021-07-22 12:42:50|6303.9|6297.9|6303.4|6297.4|6303.9|6297.9|6303.4|6297.4|0
1626957810000|2021-07-22 12:43:30|6302.9|6296.9|6303.4|6297.4|6303.4|6297.4|6302.9|6296.9|0
1626957820000|2021-07-22 12:43:40|6303.5|6297.5|6303.4|6297.4|6303.5|6297.5|6303.4|6297.4|0
1626957840000|2021-07-22 12:44:00|6304.5|6298.5|6305.5|6299.5|6305.6|6299.6|6304.5|6298.5|0
1626957850000|2021-07-22 12:44:10|6305.6|6299.6|6305.6|6299.6|6305.6|6299.6|6305.6|6299.6|0
1626957860000|2021-07-22 12:44:20|6305.5|6299.5|6305.6|6299.6|6305.6|6299.6|6304.7|6298.7|1
1626957870000|2021-07-22 12:44:30|6305.5|6299.5|6306.1|6300.1|6307.1|6301.1|6305.5|6299.5|4
1626957880000|2021-07-22 12:44:40|6306.6|6300.6|6306.1|6300.1|6307.1|6301.1|6306.1|6300.1|0
1626957890000|2021-07-22 12:44:50|6307.1|6301.1|6310.8|6304.8|6310.8|6304.8|6307.1|6301.1|0
1626960600000|2021-07-22 13:30:00|6311.9|6305.9|6313.4|6307.4|6322.4|6316.4|6311.9|6305.9|35
1626960610000|2021-07-22 13:30:10|6312.4|6306.4|6316.3|6310.3|6322.9|6316.9|6312.4|6306.4|32
1626960620000|2021-07-22 13:30:20|6319.8|6313.8|6331.8|6325.8|6333.8|6327.8|6316.3|6310.3|35
1626960630000|2021-07-22 13:30:30|6331.3|6325.3|6332.2|6326.2|6341.3|6335.3|6331.1|6325.1|10
1626960640000|2021-07-22 13:30:40|6331.7|6325.7|6317.6|6311.6|6332.8|6326.8|6317.6|6311.6|0
1626960650000|2021-07-22 13:30:50|6317.5|6311.5|6307.1|6301.1|6319|6313|6307.1|6295.9|35
1626960660000|2021-07-22 13:31:00|6305.5|6299.5|6302.6|6296.6|6307.6|6301.6|6302.6|6296.6|19
1626960670000|2021-07-22 13:31:10|6302.7|6296.7|6295.3|6289.3|6303.1|6297.1|6294.1|6288.1|24
1626960680000|2021-07-22 13:31:20|6294.8|6288.8|6300.1|6294.1|6302|6294.5|6292.1|6286.1|20
1626960690000|2021-07-22 13:31:30|6300.5|6294.5|6305|6299|6308.5|6302.5|6298.9|6292.9|7
1626960700000|2021-07-22 13:31:40|6304.9|6298.9|6315.8|6309.8|6317.4|6311.4|6303.5|6297.5|5
1626960710000|2021-07-22 13:31:50|6315.7|6309.7|6315.6|6309.6|6318.8|6312.8|6315.6|6309.6|2
1626960720000|2021-07-22 13:32:00|6317.1|6311.1|6317|6311|6318|6312|6312.1|6306.1|7
1626960730000|2021-07-22 13:32:10|6316.5|6310.5|6316.3|6310.3|6319.9|6313.9|6313.5|6307.5|11
1626960740000|2021-07-22 13:32:20|6315.7|6309.7|6310.7|6304.7|6318.2|6312.2|6310.2|6304.2|0
1626960750000|2021-07-22 13:32:30|6310.8|6304.8|6311.2|6305.2|6312.2|6306.2|6304.9|6298.9|2
1626960760000|2021-07-22 13:32:40|6312.3|6306.3|6303.8|6297.8|6315.7|6309.7|6303.2|6297.2|28
1626960770000|2021-07-22 13:32:50|6298.7|6292.7|6298.9|6292.9|6298.9|6292.9|6294.4|6288.4|11
1626960780000|2021-07-22 13:33:00|6298.4|6292.4|6297.8|6291.8|6298.4|6292.4|6292.8|6286.8|7
1626960790000|2021-07-22 13:33:10|6297.3|6291.3|6294.9|6288.9|6297.3|6291.3|6291.4|6285.4|0
1626960800000|2021-07-22 13:33:20|6295.3|6289.3|6296.1|6290.1|6298.5|6292.5|6295.2|6289.2|3
1626960810000|2021-07-22 13:33:30|6296.6|6290.6|6295.1|6289.1|6296.6|6290.6|6295.1|6289.1|1
1626960820000|2021-07-22 13:33:40|6295.2|6289.2|6296.2|6290.2|6296.6|6290.6|6295.2|6289.2|0
1626960830000|2021-07-22 13:33:50|6295.6|6289.6|6296.2|6290.2|6296.6|6290.6|6295.2|6289.2|2
1626960840000|2021-07-22 13:34:00|6296|6290|6285.6|6279.6|6297.2|6291.2|6285.1|6279.1|18
1626960850000|2021-07-22 13:34:10|6286.5|6280.5|6291.1|6285.1|6291.1|6285.1|6284.7|6278.7|3
1626960860000|2021-07-22 13:34:20|6290.7|6284.7|6286.8|6280.8|6290.7|6284.7|6286.3|6280.3|6
1626960870000|2021-07-22 13:34:30|6286.3|6280.3|6285.1|6279.1|6286.3|6280.3|6285.1|6279.1|9
1626960880000|2021-07-22 13:34:40|6284.6|6278.6|6284.5|6278.5|6288|6282|6283|6277|7
1626960890000|2021-07-22 13:34:50|6285|6279|6287.5|6281.5|6289.1|6283.1|6285|6279|3
1626960900000|2021-07-22 13:35:00|6287.1|6281.1|6288.1|6282.1|6288.5|6282.5|6285.5|6279.5|0
1626960910000|2021-07-22 13:35:10|6288.5|6282.5|6291.6|6285.6|6294.3|6288.3|6288.5|6282.5|10
1626960920000|2021-07-22 13:35:20|6291.5|6285.5|6287.7|6281.7|6291.5|6285.5|6287.7|6281.7|0
1626960930000|2021-07-22 13:35:30|6287.2|6281.2|6283.5|6277.5|6287.3|6281.3|6283.5|6277.5|8
1626960940000|2021-07-22 13:35:40|6283.1|6277.1|6283.1|6277.1|6283.1|6277.1|6283.1|6277.1|0
1626960950000|2021-07-22 13:35:50|6284.5|6278.5|6284.4|6278.4|6284.5|6278.5|6283.5|6277.5|3
1626960960000|2021-07-22 13:36:00|6284|6278|6284.2|6278.2|6284.3|6278.3|6282|6276|3
1626960970000|2021-07-22 13:36:10|6283.8|6277.8|6282.3|6276.3|6283.8|6277.8|6282.3|6276.3|0
1626960980000|2021-07-22 13:36:20|6282.8|6276.8|6279.6|6273.6|6284|6278|6279.6|6273.6|9
1626960990000|2021-07-22 13:36:30|6278.1|6272.1|6278|6272|6279.6|6273.6|6277.1|6271.1|4
1626961000000|2021-07-22 13:36:40|6277.5|6271.5|6277.7|6271.7|6278.5|6272.5|6276.8|6270.8|14
1626961010000|2021-07-22 13:36:50|6277.8|6271.8|6279.3|6273.3|6279.8|6273.8|6277.8|6271.8|8
1626961020000|2021-07-22 13:37:00|6277.3|6271.3|6278.3|6272.3|6280.3|6274.3|6277.3|6271.3|6
1626961030000|2021-07-22 13:37:10|6279|6273|6279|6273|6281.1|6275|6279|6271.1|6
1626961040000|2021-07-22 13:37:20|6280|6274|6280.5|6274.5|6280.5|6274.5|6278.5|6272.5|2
1626961050000|2021-07-22 13:37:30|6282|6276|6273.4|6267.4|6282|6276|6272.9|6266.9|14
1626961060000|2021-07-22 13:37:40|6273.5|6267.5|6264.9|6258.9|6273.5|6267.5|6264.9|6258.9|15
1626961070000|2021-07-22 13:37:50|6265.3|6259.3|6258|6252|6265.3|6259.3|6258|6252|22
1626961080000|2021-07-22 13:38:00|6258.5|6252.5|6256.7|6250.7|6259|6253|6255.8|6249.8|37
1626961090000|2021-07-22 13:38:10|6256.3|6250.3|6254.8|6248.8|6259.6|6253.6|6254.8|6248.8|8
1626961100000|2021-07-22 13:38:20|6254.7|6248.7|6252.5|6246.5|6254.7|6248.7|6250|6244|6
1626961110000|2021-07-22 13:38:30|6252|6246|6259.2|6253.2|6260.6|6254.6|6250.1|6244.1|8
1626961120000|2021-07-22 13:38:40|6257.2|6251.2|6258.4|6252.4|6263.5|6257.5|6257.2|6251.2|6
1626961130000|2021-07-22 13:38:50|6258.3|6252.3|6259.9|6253.9|6259.9|6253.9|6256.4|6250.4|1
1626961140000|2021-07-22 13:39:00|6259.4|6253.4|6255.4|6249.4|6263.9|6257.9|6255.4|6249.4|19
1626961150000|2021-07-22 13:39:10|6255|6249|6256.3|6250.3|6256.5|6250.5|6254.2|6248.2|20
1626961160000|2021-07-22 13:39:20|6255.9|6249.9|6260.5|6254.5|6261|6255|6254|6248|25
1626961170000|2021-07-22 13:39:30|6261.5|6255.5|6261|6255|6262.3|6256.3|6259.5|6253.5|2
1626961180000|2021-07-22 13:39:40|6260.5|6254.5|6261.5|6255.5|6261.5|6255.5|6259.5|6253.5|0
1626961190000|2021-07-22 13:39:50|6260.4|6254.4|6265|6259|6265|6259|6260.4|6254.4|2
1626961200000|2021-07-22 13:40:00|6268.6|6262.6|6257.3|6251.3|6268.6|6262.6|6256.3|6250.3|16
1626961210000|2021-07-22 13:40:10|6260.3|6254.3|6262.2|6256.2|6263.7|6257.7|6254.2|6248.2|10
1626961220000|2021-07-22 13:40:20|6263.1|6257.1|6271.8|6265.8|6271.8|6265.8|6262.6|6256.6|20
1626961230000|2021-07-22 13:40:30|6271.3|6265.3|6267.2|6261.2|6273.7|6267.7|6267.2|6261.2|7
1626961240000|2021-07-22 13:40:40|6268.7|6262.7|6273.7|6267.7|6273.7|6267.7|6268.7|6262.7|6
1626961250000|2021-07-22 13:40:50|6272.2|6266.2|6275.1|6269.1|6275.7|6269.7|6271.8|6265.8|5
1626961260000|2021-07-22 13:41:00|6275|6269|6269.2|6263.2|6275.1|6269.1|6269.1|6263.1|5
1626961270000|2021-07-22 13:41:10|6269.7|6263.7|6269.2|6263.2|6271.2|6265.2|6268.7|6262.7|0
1626961280000|2021-07-22 13:41:20|6269.7|6263.7|6264.8|6258.8|6269.7|6263.7|6263.7|6257.7|0
1626961290000|2021-07-22 13:41:30|6265.2|6259.2|6264.7|6258.7|6265.2|6259.2|6263.2|6257.2|0
1626961300000|2021-07-22 13:41:40|6265.6|6259.6|6264.7|6258.7|6266.7|6260.7|6264.1|6258.1|0
1626961310000|2021-07-22 13:41:50|6267.7|6261.7|6266.2|6260.2|6267.7|6261.7|6266.2|6260.2|0
1626961320000|2021-07-22 13:42:00|6266.1|6260.1|6259.6|6253.6|6266.1|6260.1|6257.9|6251.9|1
1626961330000|2021-07-22 13:42:10|6259.5|6253.5|6263.8|6257.8|6263.8|6257.8|6258.2|6252.2|8
1626961340000|2021-07-22 13:42:20|6264.3|6258.3|6262.5|6256.5|6267.3|6261.3|6256.9|6250.9|14
1626961350000|2021-07-22 13:42:30|6261.7|6255.7|6256.9|6250.9|6265.1|6255.7|6255.7|6249.7|23
1626961360000|2021-07-22 13:42:40|6257.7|6251.7|6256.7|6250.7|6257.7|6251.7|6256.7|6250.7|4
1626961370000|2021-07-22 13:42:50|6256.3|6250.3|6255.8|6249.8|6257.2|6251.2|6255.7|6249.7|5
1626961380000|2021-07-22 13:43:00|6255.7|6249.7|6253.7|6247.7|6256.3|6250.3|6253.7|6247.7|3
1626961390000|2021-07-22 13:43:10|6254|6248|6261|6255|6261|6255|6254|6248|10
1626961400000|2021-07-22 13:43:20|6260.5|6254.5|6256.8|6250.8|6260.5|6254.5|6254.4|6248.4|5
1626961410000|2021-07-22 13:43:30|6254.8|6248.8|6256.8|6250.8|6257.8|6251.8|6254.3|6248.3|1
1626961420000|2021-07-22 13:43:40|6256.4|6250.4|6256.4|6250.4|6266.3|6256.4|6255.7|6249.7|25
1626961430000|2021-07-22 13:43:50|6255.5|6249.5|6260.2|6254.2|6261.1|6255.1|6255.2|6249.2|3
1626961440000|2021-07-22 13:44:00|6260.7|6254.7|6266.3|6260.3|6266.8|6260.8|6260.7|6254.7|2
1626961450000|2021-07-22 13:44:10|6267.2|6261.2|6270.5|6264.5|6272.7|6266.7|6266.2|6260.2|1
1626961460000|2021-07-22 13:44:20|6270|6264|6269.2|6263.2|6271.2|6265.2|6269.1|6263.1|7
1626961470000|2021-07-22 13:44:30|6269|6263|6270.4|6264.4|6270.7|6264.7|6267.2|6261.2|3
1626961480000|2021-07-22 13:44:40|6269.8|6263.8|6267.8|6261.8|6269.8|6263.8|6267.8|6261.8|0
1626961490000|2021-07-22 13:44:50|6267.7|6261.7|6267.7|6261.7|6268.2|6262.2|6267.2|6261.2|0
1626961500000|2021-07-22 13:45:00|6269|6263|6263.4|6257.4|6269|6263|6261.6|6255.6|28
1626961510000|2021-07-22 13:45:10|6262.9|6256.9|6267.4|6261.4|6270.4|6264.4|6262.9|6254.9|29
1626961520000|2021-07-22 13:45:20|6268.5|6262.5|6270.9|6264.9|6271.9|6265.9|6268.2|6262.2|6
1626961530000|2021-07-22 13:45:30|6273|6267|6272.8|6266.8|6274|6268|6272.5|6266.5|65
1626961540000|2021-07-22 13:45:40|6272.7|6266.7|6272.5|6266.5|6272.7|6266.7|6271|6265|11
1626961550000|2021-07-22 13:45:50|6273|6267|6272.2|6266.2|6273.9|6267.9|6271.7|6265.7|3
1626961560000|2021-07-22 13:46:00|6271.7|6265.7|6269.3|6263.3|6272.2|6266.2|6269.3|6263.3|1
1626961570000|2021-07-22 13:46:10|6269.2|6263.2|6265.3|6259.3|6271.8|6263.7|6265.3|6258|6
1626961580000|2021-07-22 13:46:20|6264.5|6258.5|6264.7|6258.7|6264.7|6258.7|6262.2|6256.2|7
1626961590000|2021-07-22 13:46:30|6265.7|6259.7|6262.2|6256.2|6266.2|6260.2|6262.2|6256.2|1
1626961600000|2021-07-22 13:46:40|6263.2|6257.2|6264.7|6258.7|6266.2|6260.2|6263.2|6257.2|1
1626961610000|2021-07-22 13:46:50|6265.6|6259.6|6267.7|6261.7|6267.9|6261.9|6265.6|6259.6|4
1626961620000|2021-07-22 13:47:00|6266.8|6260.8|6262.7|6256.7|6270.7|6264.7|6260.7|6254.7|2
1626961630000|2021-07-22 13:47:10|6264.1|6258.1|6265.7|6259.7|6266.6|6260.6|6263.7|6257.7|2
1626961640000|2021-07-22 13:47:20|6266.2|6260.2|6265.7|6259.7|6267.7|6261.2|6265.2|6257.7|0
1626961650000|2021-07-22 13:47:30|6266.7|6260.7|6268.7|6262.7|6269.2|6263.2|6266.7|6259.2|1
1626961660000|2021-07-22 13:47:40|6270.7|6260.7|6263.6|6257.6|6270.7|6260.7|6263.6|6257.6|0
1626961670000|2021-07-22 13:47:50|6263.1|6257.1|6257|6251|6263.1|6257.1|6255.9|6249.9|10
1626961680000|2021-07-22 13:48:00|6256.5|6250.5|6258.6|6252.6|6260|6254|6256.5|6250.5|4
1626961690000|2021-07-22 13:48:10|6259|6253|6259.5|6253.5|6260.1|6254.1|6258.5|6252.5|0
1626961700000|2021-07-22 13:48:20|6259.6|6253.6|6258.4|6252.4|6260|6254|6258.4|6252.4|0
1626961710000|2021-07-22 13:48:30|6257.9|6251.9|6250.5|6244.5|6257.9|6251.9|6249.2|6243.2|8
1626961720000|2021-07-22 13:48:40|6250.7|6244.7|6248.5|6242.5|6250.7|6244.7|6248.3|6242.3|10
1626961730000|2021-07-22 13:48:50|6248.4|6242.4|6251.2|6245.2|6251.6|6245.6|6248.4|6242.4|6
1626961740000|2021-07-22 13:49:00|6251.1|6245.1|6252.3|6246.3|6252.3|6246.3|6250.7|6244.7|1
1626961750000|2021-07-22 13:49:10|6251.4|6245.4|6248.4|6242.4|6251.4|6245.4|6248.4|6242.4|2
1626961760000|2021-07-22 13:49:20|6249|6243|6249.9|6243.9|6249.9|6243.9|6249|6243|0
1626961770000|2021-07-22 13:49:30|6249.5|6243.5|6249|6243|6250.4|6244.4|6249|6243|0
1626961780000|2021-07-22 13:49:40|6248.9|6242.9|6248.3|6242.3|6248.9|6242.9|6247.4|6241.4|8
1626961790000|2021-07-22 13:49:50|6248.4|6242.4|6248.6|6242.6|6249.3|6243.3|6247.9|6241.9|9
1626961800000|2021-07-22 13:50:00|6249|6243|6256.4|6250.4|6256.4|6250.4|6248.6|6242.6|1
1626961810000|2021-07-22 13:50:10|6255.9|6249.9|6250.7|6244.7|6258.7|6252.7|6250.4|6244.4|18
1626961820000|2021-07-22 13:50:20|6250.6|6244.6|6253.4|6247.4|6255.9|6249.9|6250.2|6244.2|3
1626961830000|2021-07-22 13:50:30|6253.8|6247.8|6255.8|6249.8|6256.3|6250.3|6253.3|6247.3|1
1626961840000|2021-07-22 13:50:40|6256.4|6250.4|6258.3|6252.3|6258.8|6252.8|6256.4|6250.4|8
1626961850000|2021-07-22 13:50:50|6258.4|6252.4|6258.3|6252.3|6258.8|6252.8|6256.8|6250.8|1
1626961860000|2021-07-22 13:51:00|6255.2|6249.2|6254.8|6248.8|6256.2|6250.2|6252.7|6246.7|5
1626961870000|2021-07-22 13:51:10|6254.3|6248.3|6253.9|6247.9|6254.3|6248.3|6252.5|6246.5|2
1626961880000|2021-07-22 13:51:20|6254.4|6248.4|6253.8|6247.8|6256.9|6250.9|6253.8|6247.8|0
1626961890000|2021-07-22 13:51:30|6253.9|6247.9|6255.3|6249.3|6255.3|6249.3|6253.9|6247.9|2
1626961900000|2021-07-22 13:51:40|6254.9|6248.9|6257|6251|6257.4|6251.4|6254.9|6248.9|2
1626961910000|2021-07-22 13:51:50|6255.7|6249.7|6252|6246|6255.7|6249.7|6252|6246|5
1626961920000|2021-07-22 13:52:00|6251.9|6245.9|6255.5|6249.5|6256.4|6250.4|6251.4|6245.4|1
1626961930000|2021-07-22 13:52:10|6255.1|6249.1|6253.8|6247.8|6255.1|6249.1|6251.6|6245.6|2
1626961940000|2021-07-22 13:52:20|6252.9|6246.9|6255.8|6249.8|6256.3|6250.3|6252.9|6246.9|0
1626961950000|2021-07-22 13:52:30|6255.7|6249.7|6251.3|6245.3|6255.7|6249.7|6250.9|6244.9|1
1626961960000|2021-07-22 13:52:40|6251.7|6245.7|6255.4|6249.4|6255.5|6249.5|6251.7|6245.7|3
1626961970000|2021-07-22 13:52:50|6255.3|6249.3|6253.8|6247.8|6255.3|6249.3|6252.9|6246.9|0
1626961980000|2021-07-22 13:53:00|6253.3|6247.3|6251.9|6245.9|6253.3|6247.3|6251.9|6245.9|1
1626961990000|2021-07-22 13:53:10|6252.3|6246.3|6253.3|6247.3|6253.8|6247.8|6252.3|6246.3|1
1626962000000|2021-07-22 13:53:20|6253.4|6247.4|6251.3|6245.3|6255.3|6249.3|6250.6|6244.6|2
1626962010000|2021-07-22 13:53:30|6250.9|6244.9|6250.9|6244.9|6250.9|6244.9|6250.9|6244.9|0
1626962020000|2021-07-22 13:53:40|||||||||3
1626962030000|2021-07-22 13:53:50|6250.8|6244.8|6249.2|6243.2|6250.8|6244.8|6248.3|6242.3|3
1626962040000|2021-07-22 13:54:00|6248.4|6242.4|6247|6241|6248.4|6242.4|6246.1|6240.1|15
1626962050000|2021-07-22 13:54:10|6246.9|6240.9|6250.4|6244.4|6250.9|6244.9|6246.9|6240.9|3
1626962060000|2021-07-22 13:54:20|6249.9|6243.9|6249.3|6243.3|6249.9|6243.9|6248.9|6242.9|2
1626962070000|2021-07-22 13:54:30|6248.9|6242.9|6251.7|6245.7|6252.2|6246.2|6248.9|6242.9|5
1626962080000|2021-07-22 13:54:40|6252.2|6246.2|6257.5|6251.5|6257.5|6251.5|6252.2|6246.2|9
1626962090000|2021-07-22 13:54:50|6257.6|6251.6|6257.9|6251.9|6260.4|6254.4|6257.5|6251.5|10
1626962100000|2021-07-22 13:55:00|6256.9|6250.9|6255.7|6249.7|6257|6251|6255.7|6249.7|39
1626962110000|2021-07-22 13:55:10|6255.6|6249.6|6255.7|6249.7|6256.3|6250.3|6255.2|6249.2|10
1626962120000|2021-07-22 13:55:20|6255.8|6249.8|6256.2|6250.2|6256.6|6250.6|6255.7|6249.7|1
1626962130000|2021-07-22 13:55:30|6256.1|6250.1|6257.6|6251.6|6259.4|6253.4|6256.1|6250.1|15
1626962140000|2021-07-22 13:55:40|6257.1|6251.1|6257.2|6251.2|6257.2|6251.2|6256.6|6250.6|8
1626962150000|2021-07-22 13:55:50|6257.6|6251.6|6256.7|6250.7|6259.1|6253.1|6256.7|6250.7|0
1626962160000|2021-07-22 13:56:00|6257.2|6251.2|6263.2|6257.2|6263.2|6257.2|6256.2|6250.2|5
1626962170000|2021-07-22 13:56:10|6263.1|6257.1|6260.8|6254.8|6263.2|6257.2|6259.3|6253.3|0
1626962180000|2021-07-22 13:56:20|6262.8|6256.8|6256.9|6250.9|6263.7|6257.7|6256.9|6250.9|14
1626962190000|2021-07-22 13:56:30|6256.4|6250.4|6253.3|6247.3|6256.4|6250.4|6252.8|6246.8|2
1626962200000|2021-07-22 13:56:40|6253.2|6247.2|6249.9|6243.9|6253.2|6247.2|6248.9|6242.9|5
1626962210000|2021-07-22 13:56:50|6250|6244|6251.9|6245.9|6254.4|6246.4|6250|6243.9|1
1626962220000|2021-07-22 13:57:00|6250.8|6244.8|6250.4|6244.4|6250.9|6244.9|6249.8|6243.8|16
1626962230000|2021-07-22 13:57:10|6250.2|6244.2|6249.9|6243.9|6250.4|6244.4|6249.9|6243.9|13
1626962240000|2021-07-22 13:57:20|6251.8|6245.8|6253.3|6247.3|6254.2|6248.2|6251.8|6245.8|3
1626962250000|2021-07-22 13:57:30|6253.4|6247.4|6254.2|6248.2|6254.8|6248.8|6253.4|6247.4|0
1626962260000|2021-07-22 13:57:40|6254.1|6248.1|6252.3|6246.3|6254.1|6248.1|6251.3|6245.3|1
1626962270000|2021-07-22 13:57:50|6252.7|6246.7|6253.2|6247.2|6254.2|6248.2|6252.7|6246.7|0
1626962280000|2021-07-22 13:58:00|6254.2|6248.2|6253.7|6247.7|6254.2|6248.2|6253.7|6247.7|0
1626962290000|2021-07-22 13:58:10|6253.2|6247.2|6251.2|6245.2|6253.2|6247.2|6250.8|6244.8|10
1626962300000|2021-07-22 13:58:20|6250.8|6244.8|6250.8|6244.8|6250.8|6244.8|6250.4|6244.4|1
1626962310000|2021-07-22 13:58:30|6250.4|6244.4|6250.3|6244.3|6250.8|6244.8|6249.9|6243.9|2
1626962320000|2021-07-22 13:58:40|6250.7|6244.7|6251.2|6245.2|6251.2|6245.2|6250.7|6244.7|2
1626962330000|2021-07-22 13:58:50|6251.7|6245.7|6253.1|6247.1|6254.6|6248.6|6251.2|6245.2|6
1626962340000|2021-07-22 13:59:00|6253.2|6247.2|6254.2|6248.2|6254.7|6248.7|6253.2|6247.2|2
1626962350000|2021-07-22 13:59:10|6254.1|6248.1|6254.2|6248.2|6258.2|6252.2|6252.8|6246.8|5
1626962360000|2021-07-22 13:59:20|6254.3|6248.3|6254.3|6248.3|6254.7|6248.7|6254.2|6248.2|0
1626962370000|2021-07-22 13:59:30|6254.7|6248.7|6254.3|6248.3|6255.3|6249.3|6254.3|6248.3|1
1626962380000|2021-07-22 13:59:40|6255.2|6249.2|6257.2|6251.2|6259.2|6253.2|6255.2|6249.2|2
1626962390000|2021-07-22 13:59:50|6256.6|6250.6|6257.6|6251.6|6258.6|6252.6|6254.7|6248.7|3
1626962400000|2021-07-22 14:00:00|6257.8|6251.8|6250.8|6244.8|6258.6|6252.6|6250.8|6244.8|2
1626962410000|2021-07-22 14:00:10|||||||||2
1626962420000|2021-07-22 14:00:20|6251.3|6245.3|6252.1|6246.1|6253.6|6247.6|6251.3|6245.3|1
1626962430000|2021-07-22 14:00:30|6251.6|6245.6|6253.2|6247.2|6253.7|6247.7|6251.6|6245.6|3
1626962440000|2021-07-22 14:00:40|6252.8|6246.8|6254.3|6248.3|6255.7|6249.7|6252.8|6246.8|0
1626962450000|2021-07-22 14:00:50|6253.3|6247.3|6252.7|6246.7|6253.7|6247.7|6251.7|6245.7|0
1626962460000|2021-07-22 14:01:00|6251.7|6245.7|6254.2|6248.2|6254.8|6248.8|6251.3|6245.3|0
1626962470000|2021-07-22 14:01:10|6253.8|6247.8|6253.2|6247.2|6254.7|6248.7|6252.2|6246.2|3
1626962480000|2021-07-22 14:01:20|6252.7|6246.7|6252.7|6246.7|6253.3|6247.3|6252.7|6246.7|0
1626962490000|2021-07-22 14:01:30|6252.8|6246.8|6255.8|6249.8|6255.8|6249.8|6252.8|6246.8|0
1626962500000|2021-07-22 14:01:40|6254.7|6248.7|6255.3|6249.3|6256.8|6250.8|6254.3|6248.3|1
1626962510000|2021-07-22 14:01:50|6254.8|6248.8|6257.7|6251.7|6257.8|6251.8|6254.7|6248.7|1
1626962520000|2021-07-22 14:02:00|6257.6|6251.6|6254.8|6248.8|6257.8|6251.8|6254.3|6248.3|0
1626962530000|2021-07-22 14:02:10|6255.7|6249.7|6260.8|6254.8|6262.2|6256.2|6254.3|6248.3|1
1626962540000|2021-07-22 14:02:20|6259.3|6253.3|6261.8|6255.8|6262.7|6256.7|6259.3|6253.3|0
1626962550000|2021-07-22 14:02:30|6260.3|6254.3|6261.8|6255.8|6262.3|6256.3|6258.2|6252.2|1
1626962560000|2021-07-22 14:02:40|6261.3|6255.3|6262.8|6256.8|6262.8|6256.8|6261.2|6255.2|2
1626962570000|2021-07-22 14:02:50|6265.1|6259.1|6265.1|6259.1|6265.1|6259.1|6264.1|6258.1|3
1626962580000|2021-07-22 14:03:00|6265|6259|6265.1|6259.1|6265.1|6259.1|6263.1|6257.1|6
1626962590000|2021-07-22 14:03:10|6264.3|6258.3|6266.8|6260.8|6268.3|6262.3|6262.7|6256.7|4
1626962600000|2021-07-22 14:03:20|6266.7|6260.7|6267.7|6261.7|6269.7|6263.7|6266.3|6260.3|2
1626962610000|2021-07-22 14:03:30|6268.3|6262.3|6270.3|6264.3|6270.3|6264.3|6268.3|6262.3|0
1626962620000|2021-07-22 14:03:40|6270.9|6264.9|6273.2|6267.2|6273.2|6267.2|6270.9|6264.9|5
1626962630000|2021-07-22 14:03:50|6274.8|6268.8|6279.1|6273.1|6280.7|6274.7|6274.2|6268.2|9
1626962640000|2021-07-22 14:04:00|6280.3|6274.3|6282.6|6276.6|6282.6|6276.6|6280.3|6274.3|8
1626962650000|2021-07-22 14:04:10|6282.5|6276.5|6283.6|6277.6|6283.6|6277.6|6280.1|6274.1|2
1626962660000|2021-07-22 14:04:20|6282.6|6276.6|6279.6|6273.6|6282.6|6276.6|6279.6|6273.6|2
1626962670000|2021-07-22 14:04:30|6280.2|6274.2|6282.5|6276.5|6283.1|6277.1|6280.2|6274.2|3
1626962680000|2021-07-22 14:04:40|6283|6277|6283.1|6277.1|6283.5|6277.5|6281|6275|2
1626962690000|2021-07-22 14:04:50|6283.2|6277.2|6283.2|6277.2|6283.7|6277.7|6282.6|6276.6|3
1626962700000|2021-07-22 14:05:00|6282.7|6276.7|6282.1|6276.1|6283.5|6277.5|6281|6275|9
1626962710000|2021-07-22 14:05:10|6282|6276|6282.1|6276.1|6283.6|6277.6|6281.5|6275.5|0
1626962720000|2021-07-22 14:05:20|6281.7|6275.7|6281.6|6275.6|6283.5|6277.5|6280.5|6274.5|27
1626962730000|2021-07-22 14:05:30|6282.1|6276.1|6279.3|6273.3|6282.2|6276.2|6278.8|6272.8|15
1626962740000|2021-07-22 14:05:40|6279.2|6273.2|6282.6|6276.6|6283.2|6277.2|6278.8|6272.8|0
1626962750000|2021-07-22 14:05:50|6283.6|6277.6|6282.2|6276.2|6283.6|6277.6|6282.2|6276.2|0
1626962760000|2021-07-22 14:06:00|6283.1|6277.1|6280.1|6274.1|6284|6278|6279.6|6273.6|3
1626962770000|2021-07-22 14:06:10|6279.6|6273.6|6276.5|6270.5|6279.6|6273.6|6272.1|6266.1|1
1626962780000|2021-07-22 14:06:20|6276.1|6270.1|6279.3|6273.3|6282.6|6276.6|6276.1|6270.1|3
1626962790000|2021-07-22 14:06:30|6279.2|6273.2|6277.6|6271.6|6279.3|6273.3|6277.6|6271.6|11
1626962800000|2021-07-22 14:06:40|6277.5|6271.5|6272.1|6266.1|6277.5|6271.5|6271.6|6265.6|3
1626962810000|2021-07-22 14:06:50|6272.2|6266.2|6276.1|6270.1|6276.6|6270.6|6272.2|6266.2|0
1626962820000|2021-07-22 14:07:00|6276.2|6270.2|6269.1|6263.1|6276.2|6270.2|6269|6263|1
1626962830000|2021-07-22 14:07:10|6269|6263|6270|6264|6272.5|6266.5|6268.1|6262.1|0
1626962840000|2021-07-22 14:07:20|6270.6|6264.6|6269.6|6263.6|6273.5|6267.5|6269.6|6263.6|1
1626962850000|2021-07-22 14:07:30|6269.5|6263.5|6272.7|6266.7|6274.1|6268.1|6269.1|6263.1|0
1626962860000|2021-07-22 14:07:40|6273.1|6267.1|6272.1|6266.1|6273.1|6267.1|6272.1|6266.1|0
1626962870000|2021-07-22 14:07:50|6275.7|6269.7|6281|6275|6281.1|6275.1|6275.7|6269.7|8
1626962880000|2021-07-22 14:08:00|6280.6|6274.6|6279|6273|6280.6|6274.6|6278.1|6272.1|1
1626962890000|2021-07-22 14:08:10|6278.5|6272.5|6278.6|6272.6|6278.6|6272.6|6276.2|6270.2|8
1626962900000|2021-07-22 14:08:20|6278.5|6272.5|6279.1|6273.1|6279.6|6273.6|6278.5|6272.5|4
1626962910000|2021-07-22 14:08:30|6279|6273|6277.6|6271.6|6279|6273|6276.7|6270.7|4
1626962920000|2021-07-22 14:08:40|6277.1|6271.1|6278.1|6272.1|6279.2|6273.2|6277.1|6271.1|1
1626962930000|2021-07-22 14:08:50|6277.2|6271.2|6276.7|6270.7|6278|6272|6276.7|6270.7|1
1626962940000|2021-07-22 14:09:00|6276.6|6270.6|6278.5|6272.5|6279|6273|6275.7|6269.7|4
1626962950000|2021-07-22 14:09:10|6278.6|6272.6|6279.6|6273.6|6279.6|6273.6|6278.6|6272.6|0
1626962960000|2021-07-22 14:09:20|6279.5|6273.5|6277.6|6271.6|6279.5|6273.5|6277.6|6271.6|0
1626962970000|2021-07-22 14:09:30|6277.5|6271.5|6277.1|6271.1|6277.5|6271.5|6276.6|6270.6|0
1626962980000|2021-07-22 14:09:40|6277|6271|6275.7|6269.7|6277|6271|6275.7|6269.7|1
1626962990000|2021-07-22 14:09:50|6276.2|6270.2|6276|6270|6277.1|6271.1|6273|6267|24
1626963000000|2021-07-22 14:10:00|6276.1|6270.1|6278|6272|6278|6272|6276|6270|0
1626963010000|2021-07-22 14:10:10|6278.1|6272.1|6277.5|6271.5|6279|6273|6275.5|6269.5|0
1626963020000|2021-07-22 14:10:20|6277.7|6271.7|6280|6274|6280|6274|6277.5|6271.5|3
1626963030000|2021-07-22 14:10:30|6278.1|6272.1|6279|6273|6282.5|6276.5|6278.1|6272.1|14
1626963040000|2021-07-22 14:10:40|6278.5|6272.5|6276.1|6270.1|6278.5|6272.5|6275.5|6269.5|0
1626963050000|2021-07-22 14:10:50|6278|6272|6278|6272|6279.5|6273.5|6276|6270|4
1626963060000|2021-07-22 14:11:00|6278.7|6272.7|6280|6274|6281|6275|6277|6271|1
1626963070000|2021-07-22 14:11:10|6280.5|6274.5|6278.8|6272.8|6280.5|6274.5|6278.8|6272.8|58
1626963080000|2021-07-22 14:11:20|6278.9|6272.9|6277.8|6271.8|6279.8|6273.8|6277.8|6271.8|0
1626963090000|2021-07-22 14:11:30|6278.8|6272.8|6279.8|6273.8|6279.8|6273.8|6278.3|6272.3|0
1626963100000|2021-07-22 14:11:40|6279.3|6273.3|6280.3|6274.3|6280.3|6274.3|6278.8|6272.8|0
1626963110000|2021-07-22 14:11:50|6280.7|6274.7|6276.7|6270.7|6280.7|6274.7|6276.7|6270.7|52
1626963120000|2021-07-22 14:12:00|6276.6|6270.6|6274.2|6268.2|6277.2|6271.2|6273.2|6267.2|0
1626963130000|2021-07-22 14:12:10|6273.7|6267.7|6275.7|6269.7|6275.8|6269.8|6273.7|6267.7|3
1626963140000|2021-07-22 14:12:20|6275.8|6269.8|6273.9|6267.9|6276.3|6270.3|6273.3|6267.3|3
1626963150000|2021-07-22 14:12:30|6274.9|6268.9|6281.5|6275.5|6281.5|6275.5|6274.9|6268.9|57
1626963160000|2021-07-22 14:12:40|6281.6|6275.6|6284.8|6278.8|6285.3|6279.3|6281.4|6275.4|3
1626963170000|2021-07-22 14:12:50|6284.7|6278.7|6287.4|6281.4|6288.4|6282.4|6283.7|6277.7|2
1626963180000|2021-07-22 14:13:00|6286.4|6280.4|6285.3|6279.3|6287.5|6281.5|6285.3|6279.3|63
1626963190000|2021-07-22 14:13:10|6285.4|6279.4|6284.8|6278.8|6285.8|6279.8|6281.2|6275.2|2
1626963200000|2021-07-22 14:13:20|6285.8|6279.8|6285.3|6279.3|6286.9|6279.8|6284.3|6276.9|0
1626963210000|2021-07-22 14:13:30|6285.8|6279.8|6279.6|6273.6|6285.8|6279.8|6278.1|6272.1|52
1626963220000|2021-07-22 14:13:40|6280.1|6274.1|6285.1|6279.1|6285.1|6279.1|6280.1|6274.1|7
1626963230000|2021-07-22 14:13:50|6285.3|6279.3|6287|6281|6287.1|6281.1|6285.3|6279.3|0
1626963240000|2021-07-22 14:14:00|6286.9|6280.9|6287.6|6281.6|6287.6|6281.6|6284.6|6278.6|0
1626963250000|2021-07-22 14:14:10|6287.5|6281.5|6285.5|6279.5|6287.5|6281.5|6285.1|6279.1|6
1626963260000|2021-07-22 14:14:20|6285|6279|6286|6280|6286|6280|6284|6278|0
1626963270000|2021-07-22 14:14:30|6285.9|6279.9|6283.8|6277.8|6286.9|6280.9|6283.8|6277.8|2
1626963280000|2021-07-22 14:14:40|6282.4|6276.4|6283.1|6277.1|6283.3|6277.3|6281.8|6275.8|3
1626963290000|2021-07-22 14:14:50|6284.1|6278.1|6284.2|6278.2|6285.1|6279.1|6284.1|6278.1|2
1626963300000|2021-07-22 14:15:00|6284.6|6278.6|6288.2|6282.2|6288.6|6282.6|6283.6|6277.6|0
1626963310000|2021-07-22 14:15:10|6288.6|6282.6|6284.1|6278.1|6288.6|6282.6|6283.6|6277.6|1
1626963320000|2021-07-22 14:15:20|6284.6|6278.6|6283.6|6277.6|6285.1|6279.1|6283.6|6277.6|1
1626963330000|2021-07-22 14:15:30|6283.1|6277.1|6278.3|6272.3|6283.1|6277.1|6278.3|6272.3|7
1626963340000|2021-07-22 14:15:40|6278.8|6272.8|6279.2|6273.2|6279.8|6273.8|6277.1|6271.1|5
1626963350000|2021-07-22 14:15:50|6279.1|6273.1|6280.2|6274.2|6280.2|6274.2|6278.2|6272.2|3
1626963360000|2021-07-22 14:16:00|6280.6|6274.6|6281.8|6275.8|6285.3|6279.3|6280.6|6274.6|8
1626963370000|2021-07-22 14:16:10|6282.3|6276.3|6284|6278|6284.2|6278.2|6282.3|6276.3|2
1626963380000|2021-07-22 14:16:20|6283.6|6277.6|6284.6|6278.6|6284.6|6278.6|6283.6|6277.6|0
1626963390000|2021-07-22 14:16:30|6284.1|6278.1|6284.6|6278.6|6285.6|6279.6|6283.1|6277.1|0
1626963400000|2021-07-22 14:16:40|6284.5|6278.5|6284.5|6278.5|6284.5|6278.5|6284.5|6278.5|3
1626963410000|2021-07-22 14:16:50|6285|6279|6287.5|6281.5|6288|6282|6285|6279|0
1626963420000|2021-07-22 14:17:00|6286|6280|6289.3|6283.3|6290.6|6284.6|6284|6278|7
1626963430000|2021-07-22 14:17:10|6289.2|6283.2|6292.5|6286.5|6292.9|6286.9|6289.2|6283.2|10
1626963440000|2021-07-22 14:17:20|6292.4|6286.4|6289.4|6283.4|6292.4|6286.4|6288.9|6282.9|2
1626963450000|2021-07-22 14:17:30|6289.5|6283.5|6285.3|6279.3|6290.4|6284.4|6285.3|6279.3|4
1626963460000|2021-07-22 14:17:40|6285.5|6279.5|6284.7|6278.7|6287.2|6281.2|6284.2|6278.2|0
1626963470000|2021-07-22 14:17:50|6284.1|6278.1|6285.1|6279.1|6286|6280|6283.6|6277.6|71
1626963480000|2021-07-22 14:18:00|6285.5|6279.5|6283|6277|6286.6|6280.6|6282.2|6276.2|9
1626963490000|2021-07-22 14:18:10|6283.2|6277.2|6280.9|6274.9|6283.9|6277.9|6280.4|6274.4|3
1626963500000|2021-07-22 14:18:20|6281|6275|6279.5|6273.5|6281.4|6275.4|6279|6273|3
1626963510000|2021-07-22 14:18:30|6280|6274|6278.5|6272.5|6280|6274|6276|6270|4
1626963520000|2021-07-22 14:18:40|6278|6272|6282.5|6276.5|6282.5|6276.5|6277.7|6271.7|12
1626963530000|2021-07-22 14:18:50|6282|6276|6279.1|6273.1|6282|6276|6279.1|6273.1|0
1626963540000|2021-07-22 14:19:00|6279.5|6273.5|6279.5|6273.5|6279.5|6273.5|6276.4|6270.4|5
1626963550000|2021-07-22 14:19:10|6280.4|6274.4|6283.4|6277.4|6284.4|6278.4|6280.4|6274.4|3
1626963560000|2021-07-22 14:19:20|6283|6277|6275.4|6269.4|6284.4|6278.4|6273.9|6267.5|11
1626963570000|2021-07-22 14:19:30|6274.9|6268.9|6278.4|6272.4|6279.2|6273.2|6274.5|6268.5|6
1626963580000|2021-07-22 14:19:40|6278.5|6272.5|6274.6|6268.6|6278.9|6272.9|6274.1|6268.1|4
1626963590000|2021-07-22 14:19:50|6274.5|6268.5|6278.5|6272.5|6279.6|6273.6|6273.4|6267.4|15
1626963600000|2021-07-22 14:20:00|6278.4|6272.4|6279.1|6273.1|6281|6275|6277.5|6271.5|3
1626963610000|2021-07-22 14:20:10|6279.2|6273.2|6277.5|6271.5|6280.6|6274.6|6277|6271|0
1626963620000|2021-07-22 14:20:20|6274.5|6268.5|6271.2|6265.2|6275.6|6269.6|6271.2|6265.2|3
1626963630000|2021-07-22 14:20:30|6271.1|6265.1|6270.2|6264.2|6271.1|6265.1|6268.7|6262.7|9
1626963640000|2021-07-22 14:20:40|6271.1|6265.1|6269.2|6263.2|6271.1|6265.1|6269.1|6263.1|4
1626963650000|2021-07-22 14:20:50|6268.7|6262.7|6270.6|6264.6|6270.7|6264.7|6268.2|6262.2|9
1626963660000|2021-07-22 14:21:00|6270.5|6264.5|6270.7|6264.7|6270.7|6264.7|6269.7|6263.7|5
1626963670000|2021-07-22 14:21:10|6270.6|6264.6|6269.2|6263.2|6271.7|6265.7|6269.2|6263.2|2
1626963680000|2021-07-22 14:21:20|6268.7|6262.7|6268.2|6262.2|6269.2|6263.2|6267.7|6261.7|3
1626963690000|2021-07-22 14:21:30|6267.7|6261.7|6267.7|6261.7|6267.8|6261.8|6266.7|6260.7|4
1626963700000|2021-07-22 14:21:40|6267.2|6261.2|6268.1|6262.1|6268.2|6262.2|6267.2|6261.2|5
1626963710000|2021-07-22 14:21:50|6268.2|6262.2|6266.2|6260.2|6269.2|6263.2|6265.2|6259.2|5
1626963720000|2021-07-22 14:22:00|6265.7|6259.7|6267.4|6261.4|6267.7|6261.7|6264.2|6258.2|29
1626963730000|2021-07-22 14:22:10|6267.7|6261.7|6275.2|6269.2|6275.2|6269.2|6267.3|6261.3|35
1626963740000|2021-07-22 14:22:20|6274.7|6268.7|6274.7|6268.7|6275.2|6269.2|6274.7|6268.7|20
1626963750000|2021-07-22 14:22:30|6274.8|6268.8|6275.2|6269.2|6276.2|6270.2|6271.7|6265.7|11
1626963760000|2021-07-22 14:22:40|6275.7|6269.7|6275.2|6269.2|6276.2|6270.2|6273.8|6267.8|0
1626963770000|2021-07-22 14:22:50|6276.2|6270.2|6274.1|6268.1|6276.2|6270.2|6272.2|6266.2|2
1626963780000|2021-07-22 14:23:00|6273.7|6267.7|6280.7|6274.7|6280.7|6274.7|6273.5|6267.5|9
1626963790000|2021-07-22 14:23:10|6281.2|6275.2|6278.1|6272.1|6281.6|6275.6|6278.1|6272.1|12
1626963800000|2021-07-22 14:23:20|6279.1|6273.1|6279.1|6273.1|6279.1|6273.1|6278.6|6272.6|0
1626963810000|2021-07-22 14:23:30|6279.2|6273.2|6279.1|6273.1|6281.5|6275.5|6278.6|6272.6|3
1626963820000|2021-07-22 14:23:40|6278.6|6272.6|6276.7|6270.7|6279.1|6273.1|6276.7|6270.7|0
1626963830000|2021-07-22 14:23:50|6277.1|6271.1|6274.1|6268.1|6277.1|6271.1|6274.1|6268.1|4
1626963840000|2021-07-22 14:24:00|6274.2|6268.2|6278.6|6272.6|6280.1|6274.1|6274.2|6268.2|8
1626963850000|2021-07-22 14:24:10|6279.1|6273.1|6278.6|6272.6|6279.6|6273.6|6277.6|6271.6|0
1626963860000|2021-07-22 14:24:20|6279.1|6273.1|6277|6271|6279.4|6273.4|6277|6271|1
1626963870000|2021-07-22 14:24:30|6276.9|6270.9|6277.4|6271.4|6277.4|6271.4|6276.9|6270.9|0
1626963880000|2021-07-22 14:24:40|6276.4|6270.4|6278.4|6272.4|6278.4|6272.4|6276.4|6270.4|0
1626963890000|2021-07-22 14:24:50|6277.9|6271.9|6279.9|6273.9|6279.9|6273.9|6277.9|6271.9|2
1626963900000|2021-07-22 14:25:00|6279.8|6273.8|6280.4|6274.4|6280.5|6274.5|6277.9|6271.9|0
1626963910000|2021-07-22 14:25:10|6280|6274|6284.4|6278.4|6284.5|6278.5|6279.1|6273.1|15
1626963920000|2021-07-22 14:25:20|6283.1|6277.1|6282.6|6276.6|6283.6|6277.6|6282.6|6276.6|6
1626963930000|2021-07-22 14:25:30|6282.1|6276.1|6284.5|6278.5|6284.6|6278.6|6280.2|6274.2|1
1626963940000|2021-07-22 14:25:40|6284.1|6278.1|6285.1|6279.1|6285.1|6279.1|6280.1|6274.1|0
1626963950000|2021-07-22 14:25:50|6284.6|6278.6|6282.9|6276.9|6285.1|6279.1|6282.9|6276.9|0
1626963960000|2021-07-22 14:26:00|6282.5|6276.5|6280.1|6274.1|6283.6|6277.6|6279.6|6273.6|0
1626963970000|2021-07-22 14:26:10|6279.6|6273.6|6280|6274|6280.6|6274.6|6279.6|6273.6|0
1626963980000|2021-07-22 14:26:20|||||||||1
1626963990000|2021-07-22 14:26:30|6277.4|6271.4|6277.9|6271.9|6278.9|6272.9|6277.4|6271.4|4
1626964000000|2021-07-22 14:26:40|6277.8|6271.8|6280|6274|6280.1|6274.1|6276.8|6270.8|2
1626964010000|2021-07-22 14:26:50|6279.9|6273.9|6278.1|6272.1|6279.9|6273.9|6278.1|6272.1|0
1626964020000|2021-07-22 14:27:00|6277.6|6271.6|6276.3|6270.3|6277.6|6271.6|6276.3|6270.3|13
1626964030000|2021-07-22 14:27:10|6279.3|6273.3|6276.8|6270.8|6279.3|6273.3|6276.8|6270.8|9
1626964040000|2021-07-22 14:27:20|6276.3|6270.3|6277.8|6271.8|6277.8|6271.8|6275.3|6269.3|1
1626964050000|2021-07-22 14:27:30|6278.3|6272.3|6275.8|6269.8|6278.3|6272.3|6275.8|6269.8|1
1626964060000|2021-07-22 14:27:40|6275.3|6269.3|6277.2|6271.2|6278.6|6272.6|6274.7|6268.7|6
1626964070000|2021-07-22 14:27:50|6277.3|6271.3|6276.8|6270.8|6277.7|6271.7|6276.8|6270.8|0
1626964080000|2021-07-22 14:28:00|6277.8|6271.8|6277.8|6271.8|6277.8|6271.8|6277.3|6271.3|0
1626964090000|2021-07-22 14:28:10|6279.1|6273.1|6280.3|6274.3|6280.3|6274.3|6279.1|6273.1|4
1626964100000|2021-07-22 14:28:20|6281.3|6275.3|6280.2|6274.2|6283.3|6277.3|6280.2|6274.2|0
1626964110000|2021-07-22 14:28:30|6279.8|6273.8|6278.8|6272.8|6279.8|6273.8|6277.3|6271.3|0
1626964120000|2021-07-22 14:28:40|6279.3|6273.3|6275.8|6269.8|6279.3|6273.3|6275.8|6269.8|1
1626964130000|2021-07-22 14:28:50|6276.3|6270.3|6277.3|6271.3|6277.4|6271.4|6275.8|6269.8|0
1626964140000|2021-07-22 14:29:00|6277.4|6271.4|6274.4|6268.4|6278.3|6272.3|6273.8|6267.8|1
1626964150000|2021-07-22 14:29:10|6274.3|6268.3|6270.8|6264.8|6274.3|6268.3|6270.8|6264.8|3
1626964160000|2021-07-22 14:29:20|6270.3|6264.3|6268.4|6262.4|6270.3|6264.3|6267.8|6261.8|3
1626964170000|2021-07-22 14:29:30|6267.9|6261.9|6268.3|6262.3|6268.3|6262.3|6267.8|6261.8|2
1626964180000|2021-07-22 14:29:40|||||||||1
1626964190000|2021-07-22 14:29:50|6266.8|6260.8|6268.3|6262.3|6268.8|6262.8|6266.8|6260.8|9
1626964200000|2021-07-22 14:30:00|6267.9|6261.9|6266.3|6260.3|6268.3|6262.3|6266.3|6260.3|7
1626964210000|2021-07-22 14:30:10|6265.3|6259.3|6265.8|6259.8|6266.2|6260.2|6264.8|6258.8|9
1626964220000|2021-07-22 14:30:20|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|6265.7|6259.7|0
1626964230000|2021-07-22 14:30:30|6265.8|6259.8|6265.8|6259.8|6265.8|6259.8|6264.8|6258.8|3
1626964240000|2021-07-22 14:30:40|6265.3|6259.3|6265.8|6259.8|6265.8|6259.8|6264.3|6258.3|2
1626964260000|2021-07-22 14:31:00|6265|6259|6263.1|6257.1|6265|6259|6263.1|6257.1|21
1626964270000|2021-07-22 14:31:10|6263.6|6257.6|6263.1|6257.1|6264.1|6258.1|6262.2|6256.2|29
1626964280000|2021-07-22 14:31:20|6262.6|6256.6|6254.6|6248.6|6262.6|6256.6|6254.5|6248.5|22
1626964290000|2021-07-22 14:31:30|6254.1|6248.1|6254.1|6248.1|6254.1|6248.1|6252.6|6246.6|8
1626964300000|2021-07-22 14:31:40|6254.6|6248.6|6258.6|6252.6|6258.6|6252.6|6254.6|6248.6|3
1626964310000|2021-07-22 14:31:50|6257.6|6251.6|6256.7|6250.7|6257.6|6251.6|6256.7|6250.7|7
1626964320000|2021-07-22 14:32:00|6256.1|6250.1|6257.6|6251.6|6257.6|6251.6|6256.1|6250.1|6
1626964330000|2021-07-22 14:32:10|6257.1|6251.1|6256.1|6250.1|6257.1|6251.1|6255.6|6249.6|0
1626964340000|2021-07-22 14:32:20|6255.6|6249.6|6254.1|6248.1|6255.6|6249.6|6254.1|6248.1|2
1626964350000|2021-07-22 14:32:30|6253.6|6247.6|6253.2|6247.2|6255.6|6249.6|6252.7|6246.7|6
1626964360000|2021-07-22 14:32:40|6253.7|6247.7|6253.6|6247.6|6254.1|6248.1|6253.2|6247.2|0
1626964370000|2021-07-22 14:32:50|6253.7|6247.7|6254.1|6248.1|6254.1|6248.1|6252.7|6246.7|3
1626964380000|2021-07-22 14:33:00|6254.6|6248.6|6255.5|6249.5|6256|6250|6253.1|6247.1|2
1626964390000|2021-07-22 14:33:10|6255.6|6249.6|6254.1|6248.1|6256.5|6250.5|6253.1|6247.1|7
1626964400000|2021-07-22 14:33:20|6254.6|6248.6|6253.1|6247.1|6254.6|6248.6|6253.1|6247.1|0
1626964420000|2021-07-22 14:33:40|6253.6|6247.6|6254.2|6248.2|6254.6|6248.6|6253.1|6247.1|16
1626964430000|2021-07-22 14:33:50|6253.6|6247.6|6254|6248|6254.1|6248.1|6253.1|6247.1|4
1626964440000|2021-07-22 14:34:00|6253.6|6247.6|6251.5|6245.5|6254|6248|6251.5|6245.5|4
1626964450000|2021-07-22 14:34:10|6251|6245|6252.4|6246.4|6252.5|6246.5|6251|6245|0
1626964460000|2021-07-22 14:34:20|6252|6246|6249.9|6243.9|6252|6246|6249.9|6243.9|4
1626964470000|2021-07-22 14:34:30|6249.5|6243.5|6249.1|6243.1|6249.5|6243.5|6249.1|6243.1|0
1626964480000|2021-07-22 14:34:40|6249.9|6243.9|6249.1|6243.1|6249.9|6243.9|6249.1|6243.1|4
1626964490000|2021-07-22 14:34:50|6248.5|6242.5|6248.5|6242.5|6248.5|6242.5|6248.5|6242.5|0
1626964500000|2021-07-22 14:35:00|6248.9|6242.9|6249.3|6243.3|6249.3|6243.3|6247.7|6241.7|13
1626964510000|2021-07-22 14:35:10|6250.2|6244.2|6250.9|6244.9|6250.9|6244.9|6249.8|6243.8|0
1626964520000|2021-07-22 14:35:20|6250.7|6244.7|6247.3|6241.3|6250.7|6244.7|6247.3|6241.3|4
1626964530000|2021-07-22 14:35:30|6247.1|6241.1|6243.8|6237.8|6247.1|6241.1|6243.8|6237.8|26
1626964540000|2021-07-22 14:35:40|6245.3|6239.3|6245.3|6239.3|6245.3|6239.3|6244.3|6238.3|2
1626964550000|2021-07-22 14:35:50|6244.3|6238.3|6243.8|6237.8|6244.8|6238.8|6243.8|6237.8|1
1626964560000|2021-07-22 14:36:00|6244.3|6238.3|6244.3|6238.3|6244.3|6238.3|6243.4|6237.4|4
1626964570000|2021-07-22 14:36:10|6243.9|6237.9|6242.2|6236.2|6243.9|6237.9|6240.4|6234.4|11
1626964580000|2021-07-22 14:36:20|6241.8|6235.8|6241.3|6235.3|6243.2|6237.2|6241.3|6235.3|0
1626964590000|2021-07-22 14:36:30|6241.6|6235.6|6246.8|6240.8|6247.3|6241.3|6241.6|6235.6|4
1626964600000|2021-07-22 14:36:40|6247.8|6241.8|6247.3|6241.3|6247.8|6241.8|6246.8|6240.8|0
1626964610000|2021-07-22 14:36:50|6246.8|6240.8|6244.3|6238.3|6247.3|6241.3|6244.3|6238.3|2
1626964620000|2021-07-22 14:37:00|6243.8|6237.8|6250.6|6244.6|6252|6246|6241.8|6235.8|18
1626964630000|2021-07-22 14:37:10|6250.4|6244.4|6255.3|6249.3|6256.2|6250.2|6250.3|6244.3|1
1626964640000|2021-07-22 14:37:20|6255.2|6249.2|6258.8|6252.8|6259.3|6253.3|6254.8|6248.8|0
1626964650000|2021-07-22 14:37:30|6258.3|6252.3|6258.8|6252.8|6259.6|6253.6|6256.8|6250.8|2
1626964660000|2021-07-22 14:37:40|6258.9|6252.9|6259.2|6253.2|6260.7|6254.7|6258.2|6252.2|0
1626964670000|2021-07-22 14:37:50|6259.1|6253.1|6255.4|6249.4|6261.8|6253.1|6254.3|6248.3|2
1626964680000|2021-07-22 14:38:00|6257.4|6251.4|6258.4|6252.4|6259.9|6252.4|6257.4|6249.9|0
1626964690000|2021-07-22 14:38:10|6258.6|6252.6|6262.9|6252.9|6262.9|6256.1|6258.6|6252.6|1
1626964700000|2021-07-22 14:38:20|6260.8|6254.8|6260.4|6254.4|6262.3|6254.8|6259.3|6252.3|0
1626964710000|2021-07-22 14:38:30|6259.9|6253.9|6260.4|6254.4|6260.4|6254.4|6259.3|6253.3|3
1626964720000|2021-07-22 14:38:40|6262.3|6252.3|6259.7|6253.7|6262.3|6253.8|6259.7|6251.8|1
1626964730000|2021-07-22 14:38:50|6261.8|6251.8|6257.8|6251.8|6261.8|6255.3|6257.8|6251.8|1
1626964740000|2021-07-22 14:39:00|6258.3|6252.3|6257.6|6251.6|6259.8|6252.8|6256.8|6249.8|0
1626964750000|2021-07-22 14:39:10|6257.1|6251.1|6256|6250|6257.1|6251.1|6255.6|6249.6|0
1626964760000|2021-07-22 14:39:20|6255.6|6249.6|6258.4|6252.4|6261.5|6253.5|6255.6|6249.6|4
1626964770000|2021-07-22 14:39:30|6258|6252|6261|6255|6262|6256|6257|6251|0
1626964780000|2021-07-22 14:39:40|6260.5|6254.5|6261.4|6255.4|6261.5|6255.5|6260.5|6254.5|0
1626964790000|2021-07-22 14:39:50|6260.9|6254.9|6262.5|6256.5|6262.5|6256.5|6259|6253|2
1626964800000|2021-07-22 14:40:00|6262.4|6256.4|6261.4|6255.4|6262.9|6256.9|6259.4|6253.4|0
1626964810000|2021-07-22 14:40:10|6261|6255|6263.4|6257.4|6263.4|6257.4|6260.5|6254.5|0
1626964820000|2021-07-22 14:40:20|6264|6258|6263|6257|6264|6258|6263|6257|3
1626964830000|2021-07-22 14:40:30|6263.5|6257.5|6260.5|6254.5|6263.5|6257.5|6260.5|6254.5|0
1626964840000|2021-07-22 14:40:40|6261|6255|6261|6255|6261|6255|6260.5|6254.5|0
1626964850000|2021-07-22 14:40:50|6262|6256|6260.5|6254.5|6262|6256|6260.5|6254.5|0
1626964860000|2021-07-22 14:41:00|6260|6254|6255.4|6249.4|6260|6254|6255.4|6249.4|1
1626964870000|2021-07-22 14:41:10|6254.5|6248.5|6256|6250|6256|6250|6251.5|6245.5|1
1626964880000|2021-07-22 14:41:20|6256.5|6250.5|6257.3|6251.3|6257.8|6251.8|6254.4|6248.4|3
1626964890000|2021-07-22 14:41:30|6256.8|6250.8|6250.7|6244.7|6256.8|6250.8|6249.6|6243.6|21
1626964900000|2021-07-22 14:41:40|6251.6|6245.6|6253.6|6247.6|6254.5|6248.5|6251.5|6245.5|2
1626964910000|2021-07-22 14:41:50|6253.1|6247.1|6255.2|6249.2|6256.2|6250.2|6253.1|6247.1|0
1626964930000|2021-07-22 14:42:10|6254.7|6248.7|6253.5|6247.5|6254.7|6248.7|6253.1|6247.1|5
1626964950000|2021-07-22 14:42:30|6254.5|6248.5|6247.1|6241.1|6254.5|6248.5|6245.2|6239.2|4
1626964960000|2021-07-22 14:42:40|6247.7|6241.7|6249.1|6243.1|6251.5|6245.5|6247.2|6241.2|1
1626964970000|2021-07-22 14:42:50|6249.3|6243.3|6250.7|6244.7|6251.1|6245.1|6249.3|6243.3|5
1626964980000|2021-07-22 14:43:00|6249.8|6243.8|6259.5|6253.5|6260.3|6253.5|6249.8|6243.8|15
1626964990000|2021-07-22 14:43:10|6261.8|6255.8|6261.9|6255.9|6261.9|6255.9|6259.9|6253.9|0
1626965000000|2021-07-22 14:43:20|6260.5|6254.5|6260.8|6254.8|6261.4|6255.4|6260.4|6254.4|0
1626965010000|2021-07-22 14:43:30|6260.3|6254.3|6256.8|6250.8|6262.5|6256.4|6256.5|6250.5|2
1626965020000|2021-07-22 14:43:40|6259.7|6249.7|6257.4|6251.4|6260.3|6254.3|6257.4|6249.7|0
1626965030000|2021-07-22 14:43:50|6259.4|6253.4|6255.6|6249.6|6259.4|6253.4|6253.7|6247.7|14
1626965040000|2021-07-22 14:44:00|6256.1|6250.1|6254|6248|6256.1|6250.1|6253.1|6247.1|3
1626965050000|2021-07-22 14:44:10|6254.4|6248.4|6252.4|6246.4|6254.8|6248.8|6252.3|6246.3|2
1626965060000|2021-07-22 14:44:20|6253|6247|6258.8|6252.8|6258.8|6252.8|6253|6247|4
1626965070000|2021-07-22 14:44:30|6258.7|6252.7|6257.8|6251.8|6260.3|6254.3|6257.8|6251.8|0
1626965080000|2021-07-22 14:44:40|6257.9|6251.9|6259.8|6253.8|6259.8|6253.8|6256.8|6250.8|0
1626965090000|2021-07-22 14:44:50|6259.7|6253.7|6259.7|6253.7|6259.7|6253.7|6259.3|6253.3|0
1626965100000|2021-07-22 14:45:00|6259.2|6253.2|6259.2|6253.2|6259.8|6253.8|6258.2|6252.2|2
1626965110000|2021-07-22 14:45:10|6258.7|6252.7|6259.7|6253.7|6260.2|6253.7|6256.5|6250.2|0
1626965120000|2021-07-22 14:45:20|6259.2|6253.2|6258.7|6252.7|6259.2|6253.2|6258.7|6252.7|0
1626965130000|2021-07-22 14:45:30|6258.2|6252.2|6259.7|6253.7|6259.7|6253.7|6258.2|6252.2|0
1626965140000|2021-07-22 14:45:40|6260.2|6254.2|6260.9|6254.9|6260.9|6254.9|6259.7|6253.7|9
1626965150000|2021-07-22 14:45:50|6260.3|6254.3|6259.7|6253.7|6260.3|6254.3|6259.7|6253.7|3
1626965160000|2021-07-22 14:46:00|6258.8|6252.8|6258.3|6252.3|6259.2|6253.2|6257.2|6251.2|0
1626965170000|2021-07-22 14:46:10|6259.2|6253.2|6255.6|6249.6|6259.2|6253.2|6255.2|6249.2|1
1626965180000|2021-07-22 14:46:20|6255.7|6249.7|6252.9|6246.9|6255.7|6249.7|6252.9|6246.9|0
1626965190000|2021-07-22 14:46:30|6252|6246|6257.9|6251.9|6258.4|6252.4|6252|6246|3
1626965200000|2021-07-22 14:46:40|6257.8|6251.8|6255.3|6249.3|6257.9|6251.9|6254.4|6248.4|1
1626965210000|2021-07-22 14:46:50|6255.2|6249.2|6252.5|6246.5|6256.8|6250.8|6252.4|6246.4|1
1626965220000|2021-07-22 14:47:00|6252.9|6246.9|6249.3|6243.3|6253.4|6247.4|6249.3|6243.3|10
1626965230000|2021-07-22 14:47:10|6249.9|6243.9|6248.2|6242.2|6249.9|6243.9|6246.8|6240.8|1
1626965240000|2021-07-22 14:47:20|6247.7|6241.7|6249.9|6243.9|6250.4|6244.4|6247.7|6241.7|1
1626965250000|2021-07-22 14:47:30|6249.8|6243.8|6249.8|6243.8|6249.9|6243.9|6247.8|6241.8|1
1626965260000|2021-07-22 14:47:40|6249.4|6243.4|6249.8|6243.8|6249.9|6243.9|6249.4|6243.4|0
1626965270000|2021-07-22 14:47:50|6249.9|6243.9|6253.4|6247.4|6253.4|6247.4|6249.9|6243.9|3
1626965280000|2021-07-22 14:48:00|6253.5|6247.5|6250|6244|6253.9|6247.9|6249.9|6243.9|0
1626965290000|2021-07-22 14:48:10|6250.3|6244.3|6247.8|6241.8|6250.4|6244.4|6247.3|6241.3|0
1626965300000|2021-07-22 14:48:20|6247.7|6241.7|6245.7|6239.7|6250.7|6244.7|6245.7|6239.7|0
1626965310000|2021-07-22 14:48:30|6246.7|6240.7|6249.2|6243.2|6249.2|6243.2|6245.2|6239.2|1
1626965320000|2021-07-22 14:48:40|6248.8|6242.8|6247.7|6241.7|6248.8|6242.8|6246.2|6240.2|0
1626965330000|2021-07-22 14:48:50|6247.9|6241.9|6245.3|6239.3|6249.2|6243.2|6244.3|6238.3|0
1626965340000|2021-07-22 14:49:00|6245.7|6239.7|6244.8|6238.8|6245.8|6239.8|6244.7|6238.7|0
1626965350000|2021-07-22 14:49:10|6244.4|6238.4|6245.8|6239.8|6245.8|6239.8|6243.9|6237.9|3
1626965360000|2021-07-22 14:49:20|6246.2|6240.2|6239.8|6233.8|6246.2|6240.2|6239.8|6233.8|14
1626965370000|2021-07-22 14:49:30|6239.7|6233.7|6242.8|6236.8|6242.8|6236.8|6239.2|6233.2|5
1626965380000|2021-07-22 14:49:40|6242.3|6236.3|6241.2|6235.2|6242.3|6236.3|6240.3|6234.3|5
1626965390000|2021-07-22 14:49:50|6240.4|6234.4|6241.3|6235.3|6241.8|6235.8|6239.9|6233.9|6
1626965400000|2021-07-22 14:50:00|6240.4|6234.4|6241.9|6235.9|6242.8|6236.8|6239.9|6233.9|2
1626965410000|2021-07-22 14:50:10|6241.8|6235.8|6240.8|6234.8|6243.4|6237.4|6240.3|6234.3|8
1626965420000|2021-07-22 14:50:20|6241.2|6235.2|6241.7|6235.7|6241.7|6235.7|6239.4|6233.4|12
1626965430000|2021-07-22 14:50:30|6242.7|6236.7|6241.2|6235.2|6242.7|6236.7|6240.2|6234.2|14
1626965440000|2021-07-22 14:50:40|6242.2|6236.2|6241.7|6235.7|6242.2|6236.2|6240.7|6234.7|3
1626965450000|2021-07-22 14:50:50|6241.3|6235.3|6239.4|6233.4|6241.3|6235.3|6239.4|6233.4|16
1626965460000|2021-07-22 14:51:00|6240.3|6234.3|6236.7|6230.7|6240.3|6234.3|6234.8|6228.8|17
1626965470000|2021-07-22 14:51:10|6235.8|6229.8|6231.2|6225.2|6235.8|6229.8|6229.8|6223.8|6
1626965480000|2021-07-22 14:51:20|6230.9|6224.9|6224.8|6218.8|6230.9|6224.9|6223.2|6217.2|12
1626965490000|2021-07-22 14:51:30|6224.3|6218.3|6230.2|6224.2|6233.6|6225.8|6224.3|6218.3|16
1626965500000|2021-07-22 14:51:40|6230.1|6224.1|6229.7|6223.7|6231.7|6225.7|6228.4|6222.4|3
1626965510000|2021-07-22 14:51:50|6229.8|6223.8|6233.2|6227.2|6235.9|6228.4|6229.8|6223.8|0
1626965520000|2021-07-22 14:52:00|6233.8|6227.8|6224.6|6218.6|6234.9|6228.9|6224.1|6218.1|31
1626965530000|2021-07-22 14:52:10|6224.5|6218.5|6224.2|6218.2|6224.5|6218.5|6223.1|6217.1|3
1626965540000|2021-07-22 14:52:20|6226.7|6216.7|6223.3|6217.3|6226.7|6219.2|6221.6|6215.6|4
1626965550000|2021-07-22 14:52:30|6223.7|6217.7|6226|6220|6226|6220|6219.7|6213.7|4
1626965560000|2021-07-22 14:52:40|6225.1|6219.1|6228.4|6222.4|6229.4|6223.4|6225.1|6219.1|0
1626965570000|2021-07-22 14:52:50|6228.3|6222.3|6226.4|6220.4|6228.4|6222.3|6221.8|6215.8|3
1626965580000|2021-07-22 14:53:00|6226.3|6220.3|6223|6217|6229.5|6223.5|6222.4|6216.4|4
1626965590000|2021-07-22 14:53:10|6223.1|6217.1|6226.5|6220.5|6227.6|6220.9|6222.9|6216.4|2
1626965600000|2021-07-22 14:53:20|6225.9|6219.9|6225.9|6219.9|6227.4|6221.4|6225|6219|3
1626965610000|2021-07-22 14:53:30|6225.5|6219.5|6228.8|6222.8|6229.4|6223.4|6221.9|6214.6|3
1626965620000|2021-07-22 14:53:40|6228.7|6222.7|6228.8|6222.8|6229.3|6223.3|6227.8|6221.8|0
1626965630000|2021-07-22 14:53:50|6228.7|6222.7|6227.7|6221.7|6228.8|6222.8|6227.3|6221.3|0
1626965640000|2021-07-22 14:54:00|6227.1|6221.1|6228.4|6222.4|6230.9|6223.4|6223.3|6217.3|0
1626965650000|2021-07-22 14:54:10|6227.9|6221.9|6225.9|6219.9|6227.9|6221.9|6225.4|6219.4|0
1626965660000|2021-07-22 14:54:20|6225.4|6219.4|6227.9|6221.9|6228.3|6222.3|6225.4|6219.4|0
1626965670000|2021-07-22 14:54:30|6228.4|6222.4|6226.7|6220.7|6228.4|6222.4|6226.7|6220.7|0
1626965680000|2021-07-22 14:54:40|6226.6|6220.6|6224.4|6218.4|6226.6|6220.6|6224.4|6218.4|6
1626965690000|2021-07-22 14:54:50|6223.4|6217.4|6223.1|6217.1|6223.4|6217.4|6221.5|6215.5|0
1626965700000|2021-07-22 14:55:00|6223.3|6217.3|6221.7|6215.7|6224.1|6218.1|6220.6|6214.6|4
1626965710000|2021-07-22 14:55:10|6221.2|6215.2|6219.4|6213.4|6221.7|6215.7|6218.8|6212.8|22
1626965720000|2021-07-22 14:55:20|6218.9|6212.9|6220.9|6214.9|6221|6215|6218|6212|0
1626965730000|2021-07-22 14:55:30|6220.4|6214.4|6218.9|6212.9|6221.4|6215.4|6215.5|6209.5|4
1626965740000|2021-07-22 14:55:40|6219|6213|6219.8|6213.8|6219.9|6213.9|6218.9|6212.9|1
1626965750000|2021-07-22 14:55:50|6219.7|6213.7|6219.2|6213.2|6219.7|6213.7|6219.2|6213.2|0
1626965760000|2021-07-22 14:56:00|6219.6|6213.6|6220|6214|6220|6214|6219.1|6213.1|3
1626965770000|2021-07-22 14:56:10|6220.6|6214.6|6220.1|6214.1|6221.5|6215.5|6219.1|6213.1|3
1626965780000|2021-07-22 14:56:20|6221.1|6215.1|6225.1|6219.1|6225.5|6219.5|6221|6215|3
1626965790000|2021-07-22 14:56:30|6226.1|6220.1|6224.6|6218.6|6228.1|6222.1|6224.6|6218.6|3
1626965800000|2021-07-22 14:56:40|6224.5|6218.5|6224.2|6218.2|6228.7|6222.7|6223.6|6217.6|7
1626965810000|2021-07-22 14:56:50|6223.8|6217.8|6226.2|6220.2|6227.9|6221.9|6223.7|6217.7|0
1626965820000|2021-07-22 14:57:00|6225.7|6219.7|6223.7|6217.7|6225.7|6219.7|6222.9|6216.9|2
1626965830000|2021-07-22 14:57:10|6223.8|6217.8|6227.2|6221.2|6227.2|6221.2|6223.8|6217.8|3
1626965840000|2021-07-22 14:57:20|6226.7|6220.7|6227.7|6221.7|6228.7|6222.7|6226.7|6220.7|0
1626965850000|2021-07-22 14:57:30|6227.9|6221.9|6233.7|6227.7|6234.2|6228.2|6227.9|6221.9|0
1626965860000|2021-07-22 14:57:40|6233.6|6227.6|6232.6|6226.6|6236.6|6230.6|6232.6|6226.6|0
1626965870000|2021-07-22 14:57:50|6232.2|6226.2|6236.6|6230.6|6237.6|6231.1|6231.6|6225.6|3
1626965880000|2021-07-22 14:58:00|6237.1|6231.1|6240.6|6234.6|6240.6|6234.6|6236.6|6230.6|0
1626965890000|2021-07-22 14:58:10|6240.5|6234.5|6237.5|6231.5|6240.5|6234.5|6237.5|6231.5|0
1626965900000|2021-07-22 14:58:20|6237.6|6231.6|6236.8|6230.8|6237.6|6231.6|6236.6|6230.6|13
1626965910000|2021-07-22 14:58:30|6236.7|6230.7|6235.7|6229.7|6237.2|6231.2|6233.3|6227.3|4
1626965920000|2021-07-22 14:58:40|6235.6|6229.6|6244.2|6238.2|6244.2|6238.2|6233.7|6227.7|2
1626965930000|2021-07-22 14:58:50|6244.1|6238.1|6248.7|6242.7|6249.3|6243.3|6243.8|6237.8|7
1626965940000|2021-07-22 14:59:00|6248.6|6242.6|6248.6|6242.6|6250.5|6244.5|6243.7|6237.7|7
1626965950000|2021-07-22 14:59:10|6247.1|6241.1|6250.7|6244.7|6251.7|6245.7|6246.6|6240.6|12
1626965960000|2021-07-22 14:59:20|6251|6245|6253.2|6247.2|6253.7|6247.7|6249.8|6243.8|18
1626965970000|2021-07-22 14:59:30|6253.6|6247.6|6250.3|6244.3|6253.6|6247.6|6249.7|6243.7|3
1626965980000|2021-07-22 14:59:40|6249.8|6243.8|6249.8|6243.8|6249.8|6243.8|6248.1|6242.1|8
1626965990000|2021-07-22 14:59:50|6249.3|6243.3|6248.8|6242.8|6249.3|6243.3|6246.3|6240.3|0
1626966000000|2021-07-22 15:00:00|6248.3|6242.3|6246.2|6240.2|6248.8|6242.8|6245.8|6239.8|0
1626966010000|2021-07-22 15:00:10|6245.8|6239.8|6246.4|6240.4|6246.9|6240.9|6244.3|6238.3|1
1626966020000|2021-07-22 15:00:20|6249.4|6243.4|6247.4|6241.4|6249.4|6243.4|6247.4|6241.4|0
1626966030000|2021-07-22 15:00:30|6245.8|6239.8|6246.5|6240.5|6248.3|6242.3|6245.8|6239.8|1
1626966040000|2021-07-22 15:00:40|6247.4|6241.4|6247.4|6241.4|6247.8|6241.8|6247.3|6241.3|0
1626966050000|2021-07-22 15:00:50|6247.3|6241.3|6246.8|6240.8|6247.3|6241.3|6245.5|6239.5|3
1626966060000|2021-07-22 15:01:00|6246.3|6240.3|6243.4|6237.4|6246.3|6240.3|6243.4|6237.4|4
1626966070000|2021-07-22 15:01:10|6242.9|6236.9|6239.5|6233.5|6242.9|6236.9|6239.5|6233.5|0
1626966080000|2021-07-22 15:01:20|6239.6|6233.6|6241.9|6235.9|6241.9|6235.9|6239.6|6233.6|1
1626966090000|2021-07-22 15:01:30|6242.3|6236.3|6242.8|6236.8|6243.1|6237.1|6241.9|6235.9|1
1626966100000|2021-07-22 15:01:40|6242.4|6236.4|6245.4|6239.4|6245.9|6239.9|6241.4|6235.4|0
1626966110000|2021-07-22 15:01:50|6243.9|6237.9|6242.4|6236.4|6243.9|6237.9|6242.3|6236.3|0
1626966120000|2021-07-22 15:02:00|6242.3|6236.3|6243.1|6237.1|6243.1|6237.1|6241.9|6235.9|1
1626966130000|2021-07-22 15:02:10|6243.3|6237.3|6242|6236|6243.5|6237.5|6242|6236|2
1626966140000|2021-07-22 15:02:20|6242.1|6236.1|6241|6235|6242.1|6236.1|6240|6234|1
1626966150000|2021-07-22 15:02:30|6240.9|6234.9|6242.4|6236.4|6242.4|6236.4|6240.9|6234.9|0
1626966160000|2021-07-22 15:02:40|6243.8|6237.8|6243.8|6237.8|6243.8|6237.8|6243.3|6237.3|3
1626966170000|2021-07-22 15:02:50|6243.3|6237.3|6243.3|6237.3|6244.9|6238.9|6242.9|6236.9|1
1626966180000|2021-07-22 15:03:00|6242.8|6236.8|6241.3|6235.3|6245.3|6237.4|6240.5|6234.5|0
1626966190000|2021-07-22 15:03:10|6243.3|6237.3|6243.3|6237.3|6243.8|6237.8|6242.8|6236.8|3
1626966200000|2021-07-22 15:03:20|6246.8|6240.8|6244.6|6238.6|6248.6|6242.6|6243.5|6237.5|7
1626966210000|2021-07-22 15:03:30|6245.5|6239.5|6243.8|6237.8|6245.5|6239.5|6243.8|6237.8|0
1626966220000|2021-07-22 15:03:40|6245.3|6239.3|6244.8|6238.8|6245.3|6239.3|6244.3|6238.3|0
1626966230000|2021-07-22 15:03:50|6246.1|6240.1|6245.3|6239.3|6246.8|6240.8|6245.3|6239.3|2
1626966240000|2021-07-22 15:04:00|6244.5|6238.5|6240.9|6234.9|6244.5|6238.5|6240|6234|11
1626966250000|2021-07-22 15:04:10|6241.4|6235.4|6240.9|6234.9|6241.8|6235.8|6240.8|6234.8|0
1626966260000|2021-07-22 15:04:20|6241|6235|6243.4|6237.4|6245.3|6239.3|6241|6235|6
1626966270000|2021-07-22 15:04:30|6243.5|6237.5|6243.4|6237.4|6243.9|6237.9|6243.4|6237.4|3
1626966280000|2021-07-22 15:04:40|6243.3|6237.3|6244.3|6238.3|6244.9|6238.9|6243.3|6237.3|0
1626966290000|2021-07-22 15:04:50|6243.8|6237.8|6244.6|6238.6|6244.6|6238.6|6242.4|6236.4|4
1626966300000|2021-07-22 15:05:00|6244|6238|6242|6236|6244|6238|6242|6236|3
1626966310000|2021-07-22 15:05:10|6247|6241|6249.5|6243.5|6250|6244|6247|6241|62
1626966320000|2021-07-22 15:05:20|6249|6243|6244.4|6238.4|6249|6243|6244.4|6238.4|15
1626966330000|2021-07-22 15:05:30|6245.3|6239.3|6248.3|6242.3|6248.3|6242.3|6244.8|6238.8|13
1626966340000|2021-07-22 15:05:40|6247.9|6241.9|6247.3|6241.3|6248.3|6242.3|6247.3|6241.3|1
1626966350000|2021-07-22 15:05:50|6249.5|6239.5|6248.3|6242.3|6249.5|6242.5|6246.5|6239.5|2
1626966360000|2021-07-22 15:06:00|6247.4|6241.4|6247.4|6241.4|6247.9|6241.9|6247.3|6241.3|0
1626966370000|2021-07-22 15:06:10|6247.3|6241.3|6247|6241|6247.3|6241.3|6246.9|6240.9|0
1626966380000|2021-07-22 15:06:20|6247.5|6241.5|6249|6243|6249|6243|6247.5|6241.5|2
1626966390000|2021-07-22 15:06:30|6248.5|6242.5|6247.5|6241.5|6249|6243|6247.5|6241.5|7
1626966400000|2021-07-22 15:06:40|6246|6240|6249.3|6243.3|6249.8|6243.8|6246|6240|0
1626966410000|2021-07-22 15:06:50|6249.4|6243.4|6249.8|6243.8|6249.8|6243.8|6248.9|6242.9|4
1626966420000|2021-07-22 15:07:00|6251.3|6245.3|6249.3|6243.3|6251.3|6245.3|6249.3|6243.3|1
1626966430000|2021-07-22 15:07:10|6250.3|6244.3|6251.8|6245.8|6251.8|6245.8|6250.3|6244.3|4
1626966440000|2021-07-22 15:07:20|6252.3|6246.3|6252.5|6246.5|6253.1|6247.1|6251.2|6245.2|81
1626966450000|2021-07-22 15:07:30|6251|6245|6252|6246|6252.5|6246.5|6251|6245|1
1626966460000|2021-07-22 15:07:40|6251.5|6245.5|6252.7|6246.7|6253.1|6247.1|6251.1|6245.1|1
1626966470000|2021-07-22 15:07:50|6252.5|6246.5|6249.2|6243.2|6252.5|6246.5|6248.3|6242.3|27
1626966480000|2021-07-22 15:08:00|6249.7|6243.7|6249.7|6243.7|6251.2|6245.2|6248.2|6242.2|0
1626966490000|2021-07-22 15:08:10|6250.2|6244.2|6249.2|6243.2|6251.2|6245.2|6249.2|6243.2|0
1626966500000|2021-07-22 15:08:20|6249.7|6243.7|6250.3|6244.3|6251.7|6245.7|6249.7|6243.7|6
1626966510000|2021-07-22 15:08:30|6249.3|6243.3|6249.3|6243.3|6250.2|6244.2|6249.2|6243.2|0
1626966520000|2021-07-22 15:08:40|6249.7|6243.7|6249.3|6243.3|6250.2|6244.2|6246.7|6240.7|6
1626966530000|2021-07-22 15:08:50|6248.7|6242.7|6248.7|6242.7|6248.8|6242.8|6248.2|6242.2|1
1626966540000|2021-07-22 15:09:00|6248.2|6242.2|6246.8|6240.8|6248.2|6242.2|6246.8|6240.8|0
1626966550000|2021-07-22 15:09:10|6246.9|6240.9|6245.3|6239.3|6247.3|6241.3|6243.9|6237.9|2
1626966560000|2021-07-22 15:09:20|6245.4|6239.4|6245.9|6239.9|6245.9|6239.9|6245.4|6239.4|3
1626966570000|2021-07-22 15:09:30|6247.4|6241.4|6244.4|6238.4|6247.9|6241.9|6244.4|6238.4|0
1626966580000|2021-07-22 15:09:40|6245.4|6239.4|6246.4|6240.4|6246.8|6240.8|6245.4|6239.4|1
1626966590000|2021-07-22 15:09:50|6246.8|6240.8|6246.8|6240.8|6247.2|6241.2|6246.8|6240.8|0
1626966600000|2021-07-22 15:10:00|6246.3|6240.3|6245.7|6239.7|6246.3|6240.3|6245.7|6239.7|0
1626966610000|2021-07-22 15:10:10|6245.3|6239.3|6245.8|6239.8|6245.8|6239.8|6245.3|6239.3|5
1626966620000|2021-07-22 15:10:20|6245.3|6239.3|6244.8|6238.8|6247.2|6241.2|6244.8|6238.8|0
1626966630000|2021-07-22 15:10:30|6245.4|6239.4|6245.8|6239.8|6246.2|6240.2|6245.3|6239.3|3
1626966640000|2021-07-22 15:10:40|6246.2|6240.2|6245.3|6239.3|6246.2|6240.2|6245.3|6239.3|0
1626966650000|2021-07-22 15:10:50|6245.8|6239.8|6246.2|6240.2|6246.2|6240.2|6244.8|6238.8|1
1626966660000|2021-07-22 15:11:00|6245.8|6239.8|6243.9|6237.9|6245.8|6239.8|6243.9|6237.9|1
1626966670000|2021-07-22 15:11:10|6244.3|6238.3|6245.8|6239.8|6246.2|6240.2|6244.3|6238.3|0
1626966680000|2021-07-22 15:11:20|6245.7|6239.7|6245.3|6239.3|6245.7|6239.7|6245.3|6239.3|0
1626966690000|2021-07-22 15:11:30|6245.2|6239.2|6244.8|6238.8|6245.2|6239.2|6243.9|6237.9|55
1626966710000|2021-07-22 15:11:50|6244.9|6238.9|6248.4|6242.4|6248.4|6242.4|6244.3|6238.3|3
1626966720000|2021-07-22 15:12:00|6248.2|6242.2|6248.5|6242.5|6249.4|6243.4|6247.8|6241.8|5
1626966730000|2021-07-22 15:12:10|6248.9|6242.9|6250.5|6244.5|6251.4|6245.4|6248.6|6242.6|25
1626966740000|2021-07-22 15:12:20|6250.9|6244.9|6251.4|6245.4|6251.4|6245.4|6250.9|6244.9|4
1626966750000|2021-07-22 15:12:30|6250.5|6244.5|6250.9|6244.9|6251.4|6245.4|6250.5|6244.5|4
1626966770000|2021-07-22 15:12:50|6249.8|6243.8|6250.2|6244.2|6250.2|6244.2|6249.3|6243.3|2
1626966780000|2021-07-22 15:13:00|6249.7|6243.7|6248.4|6242.4|6250.3|6244.3|6248.4|6242.4|6
1626966790000|2021-07-22 15:13:10|6248.8|6242.8|6249.3|6243.3|6249.3|6243.3|6248.4|6242.4|2
1626966800000|2021-07-22 15:13:20|6249.2|6243.2|6248.4|6242.4|6249.2|6243.2|6248.4|6242.4|0
1626966810000|2021-07-22 15:13:30|6248.8|6242.8|6250.9|6244.9|6251.3|6245.3|6247.4|6241.4|32
1626966820000|2021-07-22 15:13:40|6251.3|6245.3|6250.9|6244.9|6251.4|6245.4|6250.9|6244.9|4
1626966830000|2021-07-22 15:13:50|6250.3|6244.3|6248.3|6242.3|6250.3|6244.3|6247.3|6241.3|5
1626966840000|2021-07-22 15:14:00|6247.7|6241.7|6249.9|6243.9|6249.9|6243.9|6246.4|6240.4|4
1626966850000|2021-07-22 15:14:10|6250.4|6244.4|6250.1|6244.1|6252.2|6246.2|6250.1|6244.1|8
1626966860000|2021-07-22 15:14:20|6250.9|6244.9|6251.6|6245.6|6252.2|6246.2|6250.9|6244.9|12
1626966870000|2021-07-22 15:14:30|6251.1|6245.1|6251.2|6245.2|6251.2|6245.2|6250.6|6244.6|0
1626966880000|2021-07-22 15:14:40|6251.5|6245.5|6249.7|6243.7|6251.5|6245.5|6248.2|6242.2|0
1626966890000|2021-07-22 15:14:50|6249.8|6243.8|6249.2|6243.2|6249.8|6243.8|6249.2|6243.2|0
1626966900000|2021-07-22 15:15:00|6249.3|6243.3|6249.2|6243.2|6250.7|6244.7|6248.7|6242.7|0
1626966910000|2021-07-22 15:15:10|6249.3|6243.3|6250.7|6244.7|6251.2|6245.2|6249.3|6243.3|0
1626966920000|2021-07-22 15:15:20|6250.2|6244.2|6249.7|6243.7|6250.2|6244.2|6249.7|6243.7|0
1626966930000|2021-07-22 15:15:30|6250.2|6244.2|6249.2|6243.2|6250.2|6244.2|6249.2|6243.2|0
1626966940000|2021-07-22 15:15:40|6250.5|6244.5|6249.2|6243.2|6250.5|6244.5|6249.2|6243.2|0
1626966950000|2021-07-22 15:15:50|6249.1|6243.1|6251.6|6245.6|6251.6|6245.6|6248.2|6242.2|4
1626966960000|2021-07-22 15:16:00|6249.7|6243.7|6246.2|6240.2|6250.4|6244.4|6246.2|6240.2|0
1626966970000|2021-07-22 15:16:10|6247.7|6241.7|6246.7|6240.7|6247.7|6241.7|6246.7|6240.7|5
1626966980000|2021-07-22 15:16:20|6245.2|6239.2|6246.7|6240.7|6247.2|6241.2|6245.2|6239.2|4
1626966990000|2021-07-22 15:16:30|6245.7|6239.7|6245.8|6239.8|6245.8|6239.8|6245.2|6239.2|4
1626967010000|2021-07-22 15:16:50|6245.4|6239.4|6246.7|6240.7|6247.3|6241.3|6245.4|6239.4|2
1626967020000|2021-07-22 15:17:00|6246.2|6240.2|6245.8|6239.8|6247.2|6241.2|6245.8|6239.8|0
1626967030000|2021-07-22 15:17:10|6245.3|6239.3|6245.4|6239.4|6245.4|6239.4|6245.3|6239.3|0
1626967040000|2021-07-22 15:17:20|6246.2|6240.2|6246.7|6240.7|6248.2|6242.2|6246.2|6240.2|1
1626967050000|2021-07-22 15:17:30|6246.8|6240.8|6247.7|6241.7|6248.6|6242.6|6246.7|6240.7|0
1626967060000|2021-07-22 15:17:40|6247.3|6241.3|6246.7|6240.7|6247.3|6241.3|6245.9|6239.9|3
1626967070000|2021-07-22 15:17:50|6246.6|6240.6|6248.1|6242.1|6248.1|6242.1|6246.2|6240.2|0
1626967080000|2021-07-22 15:18:00|6247.6|6241.6|6248.1|6242.1|6248.1|6242.1|6247.6|6241.6|3
1626967090000|2021-07-22 15:18:10|6247.6|6241.6|6248.6|6242.6|6249.2|6243.2|6247.6|6241.6|0
1626967100000|2021-07-22 15:18:20|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|6246.7|6240.7|0
1626967110000|2021-07-22 15:18:30|6246.6|6240.6|6245.2|6239.2|6246.6|6240.6|6244.2|6238.2|4
1626967140000|2021-07-22 15:19:00|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|6244.7|6238.7|0
1626967150000|2021-07-22 15:19:10|6244.6|6238.6|6244.7|6238.7|6244.7|6238.7|6244.2|6238.2|1
1626967160000|2021-07-22 15:19:20|6245.3|6239.3|6249.4|6243.4|6249.4|6243.4|6244.4|6238.4|8
1626967170000|2021-07-22 15:19:30|6249.9|6243.9|6251.3|6245.3|6251.3|6245.3|6249.4|6243.4|4
1626967180000|2021-07-22 15:19:40|6251.2|6245.2|6249.9|6243.9|6251.2|6245.2|6248.8|6242.8|1
1626967190000|2021-07-22 15:19:50|6249.8|6243.8|6250.1|6244.1|6250.1|6244.1|6247.4|6241.4|4
1626967200000|2021-07-22 15:20:00|6249.7|6243.7|6247.6|6241.6|6250.6|6244.6|6246.5|6240.5|1
1626967210000|2021-07-22 15:20:10|6247.1|6241.1|6249.6|6243.6|6249.7|6243.7|6247.1|6241.1|2
1626967220000|2021-07-22 15:20:20|6249.1|6243.1|6248.6|6242.6|6249.6|6243.6|6246.6|6240.6|1
1626967230000|2021-07-22 15:20:30|6248.1|6242.1|6248.5|6242.5|6248.6|6242.6|6247.6|6241.6|0
1626967240000|2021-07-22 15:20:40|6247.1|6241.1|6246.2|6240.2|6247.1|6241.1|6244.4|6238.4|7
1626967250000|2021-07-22 15:20:50|6245.9|6239.9|6244.4|6238.4|6246.7|6240.7|6244.4|6238.4|0
1626967270000|2021-07-22 15:21:10|6246.3|6240.3|6246.7|6240.7|6247.2|6241.2|6246.3|6240.3|0
1626967280000|2021-07-22 15:21:20|6247.2|6241.2|6247.2|6241.2|6248.1|6242.1|6245.8|6239.8|5
1626967290000|2021-07-22 15:21:30|6247.1|6241.1|6245.7|6239.7|6247.1|6241.1|6245.7|6239.7|0
1626967300000|2021-07-22 15:21:40|6247.3|6241.3|6247.3|6241.3|6247.3|6241.3|6247.3|6241.3|1
1626967310000|2021-07-22 15:21:50|6247.1|6241.1|6247.2|6241.2|6247.2|6241.2|6247.1|6241.1|3
1626967320000|2021-07-22 15:22:00|6247.3|6241.3|6249.1|6243.1|6249.1|6243.1|6247.2|6241.2|0
1626967330000|2021-07-22 15:22:10|6248.7|6242.7|6246.7|6240.7|6248.7|6242.7|6246.7|6240.7|11
1626967340000|2021-07-22 15:22:20|6247.2|6241.2|6247.2|6241.2|6247.2|6241.2|6247.2|6241.2|0
1626967350000|2021-07-22 15:22:30|6246.8|6240.8|6249.3|6243.3|6249.8|6243.8|6246.7|6240.7|6
1626967360000|2021-07-22 15:22:40|6249.7|6243.7|6250.8|6244.8|6250.8|6244.8|6249.7|6243.7|4
1626967370000|2021-07-22 15:22:50|6249.4|6243.4|6247.4|6241.4|6249.4|6243.4|6247.4|6241.4|3
1626967380000|2021-07-22 15:23:00|6246.9|6240.9|6247.8|6241.8|6248.3|6242.3|6246.9|6240.9|0
1626967390000|2021-07-22 15:23:10|6247.3|6241.3|6246.8|6240.8|6247.3|6241.3|6246.8|6240.8|3
1626967400000|2021-07-22 15:23:20|6247.4|6241.4|6245.9|6239.9|6247.8|6241.8|6245.3|6239.3|3
1626967410000|2021-07-22 15:23:30|6245.4|6239.4|6245.9|6239.9|6246.8|6240.8|6245.4|6239.4|0
1626967420000|2021-07-22 15:23:40|6245.8|6239.8|6245.5|6239.5|6245.9|6239.9|6244.5|6238.5|8
1626967430000|2021-07-22 15:23:50|6245.6|6239.6|6247.9|6241.9|6248.2|6242.2|6245.5|6239.5|0
1626967440000|2021-07-22 15:24:00|6248|6242|6247.3|6241.3|6248|6242|6247.3|6241.3|0
1626967450000|2021-07-22 15:24:10|6246.8|6240.8|6247.4|6241.4|6247.4|6241.4|6246.8|6240.8|0
1626967460000|2021-07-22 15:24:20|6246.9|6240.9|6246.9|6240.9|6246.9|6240.9|6246.9|6240.9|0
1626967470000|2021-07-22 15:24:30|6246.4|6240.4|6246.9|6240.9|6246.9|6240.9|6246.4|6240.4|0
1626967480000|2021-07-22 15:24:40|6246.8|6240.8|6246|6240|6246.8|6240.8|6246|6240|1
1626967490000|2021-07-22 15:24:50|6246.1|6240.1|6247.4|6241.4|6247.4|6241.4|6246.1|6240.1|0
1626967500000|2021-07-22 15:25:00|6247.5|6241.5|6247.4|6241.4|6247.8|6241.8|6247.4|6241.4|0
1626967510000|2021-07-22 15:25:10|6247.3|6241.3|6246.3|6240.3|6247.3|6241.3|6246.3|6240.3|3
1626967520000|2021-07-22 15:25:20|6245.4|6239.4|6245.4|6239.4|6245.4|6239.4|6245.4|6239.4|1
1626967530000|2021-07-22 15:25:30|6245.6|6239.6|6247.3|6241.3|6247.3|6241.3|6245.6|6239.6|3
1626967540000|2021-07-22 15:25:40|6246.3|6240.3|6247.3|6241.3|6247.3|6241.3|6245.9|6239.9|0
1626967550000|2021-07-22 15:25:50|6247.8|6241.8|6247.8|6241.8|6248.3|6242.3|6247.4|6241.4|0
1626967560000|2021-07-22 15:26:00|6248|6242|6248.4|6242.4|6248.9|6242.9|6248|6242|1
1626967570000|2021-07-22 15:26:10|6248|6242|6249.3|6243.3|6249.3|6243.3|6248|6242|10
1626967580000|2021-07-22 15:26:20|6248.9|6242.9|6249.3|6243.3|6249.3|6243.3|6248.9|6242.9|0
1626967590000|2021-07-22 15:26:30|6248.9|6242.9|6248.4|6242.4|6248.9|6242.9|6248.4|6242.4|0
1626967600000|2021-07-22 15:26:40|6248.3|6242.3|6247.9|6241.9|6248.3|6242.3|6247.9|6241.9|0
1626967620000|2021-07-22 15:27:00|6248.3|6242.3|6248.3|6242.3|6248.8|6242.8|6248.3|6242.3|4
1626967630000|2021-07-22 15:27:10|6247.8|6241.8|6249.9|6243.9|6249.9|6243.9|6247.8|6241.8|4
1626967640000|2021-07-22 15:27:20|6250.3|6244.3|6249.8|6243.8|6251.3|6245.3|6249.8|6243.8|4
1626967650000|2021-07-22 15:27:30|6249.9|6243.9|6251.8|6245.8|6251.8|6245.8|6249.8|6243.8|6
1626967660000|2021-07-22 15:27:40|||||||||3
1626967670000|2021-07-22 15:27:50|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|20
1626967680000|2021-07-22 15:28:00|6251.8|6245.8|6252.2|6246.2|6252.2|6246.2|6251.8|6245.8|18
1626967690000|2021-07-22 15:28:10|6252.6|6246.6|6252.6|6246.6|6252.6|6246.6|6252.6|6246.6|11
1626967700000|2021-07-22 15:28:20|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|6252.2|6246.2|1
1626967710000|2021-07-22 15:28:30|6253.6|6247.6|6253.2|6247.2|6253.6|6247.6|6252.7|6246.7|23
1626967720000|2021-07-22 15:28:40|6253.6|6247.6|6252.1|6246.1|6253.6|6247.6|6252.1|6246.1|17
1626967730000|2021-07-22 15:28:50|6251.6|6245.6|6253.1|6247.1|6253.5|6247.5|6251.2|6245.2|3
1626967740000|2021-07-22 15:29:00|6253.5|6247.5|6255.7|6249.7|6256.1|6250.1|6253.5|6247.5|16
1626967750000|2021-07-22 15:29:10|6256.1|6250.1|6257.2|6251.2|6259.1|6253.1|6256.1|6250.1|6
1626967760000|2021-07-22 15:29:20|6257.3|6251.3|6258.7|6252.7|6259.2|6253.2|6257.2|6251.2|2
1626967770000|2021-07-22 15:29:30|6258.8|6252.8|6259.7|6253.7|6260.6|6254.6|6258.8|6252.8|0
1626967780000|2021-07-22 15:29:40|6260.6|6254.6|6260.1|6254.1|6265|6259|6260|6254|11
1626967790000|2021-07-22 15:29:50|6260.6|6254.6|6263.6|6257.6|6263.6|6257.6|6258|6252|4
1626967800000|2021-07-22 15:30:00|6264.1|6258.1|6268.3|6262.3|6268.3|6262.3|6264.1|6258.1|11
1626967810000|2021-07-22 15:30:10|6267.8|6261.8|6266.1|6260.1|6269.3|6263.3|6265.5|6259.5|2
1626967820000|2021-07-22 15:30:20|6265.5|6259.5|6263.1|6257.1|6265.5|6259.5|6263.1|6257.1|11
1626967830000|2021-07-22 15:30:30|6262.6|6256.6|6263.1|6257.1|6263.1|6257.1|6261.5|6255.5|5
1626967840000|2021-07-22 15:30:40|6261|6255|6263.1|6257.1|6263.1|6257.1|6261|6255|4
1626967850000|2021-07-22 15:30:50|6262.1|6256.1|6268.3|6262.3|6269.8|6263.8|6262.1|6256.1|40
1626967860000|2021-07-22 15:31:00|6267.3|6261.3|6268.8|6262.8|6268.8|6262.8|6266.7|6260.7|11
1626967870000|2021-07-22 15:31:10|6268.6|6262.6|6268.3|6262.3|6268.6|6262.6|6267.3|6261.3|14
1626967880000|2021-07-22 15:31:20|6267.8|6261.8|6268.3|6262.3|6268.8|6262.8|6267.8|6261.8|10
1626967890000|2021-07-22 15:31:30|6268.2|6262.2|6263.8|6257.8|6268.2|6262.2|6263.7|6257.7|1
1626967900000|2021-07-22 15:31:40|6263.1|6257.1|6262.3|6256.3|6264.7|6258.7|6262.3|6256.3|0
1626967910000|2021-07-22 15:31:50|6262.8|6256.8|6262.7|6256.7|6262.8|6256.8|6262.3|6256.3|0
1626967920000|2021-07-22 15:32:00|6262.2|6256.2|6262.2|6256.2|6262.2|6256.2|6262.1|6256.1|0
1626967930000|2021-07-22 15:32:10|6262.7|6256.7|6263.7|6257.7|6263.7|6257.7|6262.7|6256.7|0
1626967940000|2021-07-22 15:32:20|6263.6|6257.6|6262|6256|6264.2|6258.2|6262|6256|7
1626967950000|2021-07-22 15:32:30|6262.1|6256.1|6260.2|6254.2|6262.6|6256.6|6260.2|6254.2|3
1626967960000|2021-07-22 15:32:40|6260.7|6254.7|6260.7|6254.7|6261.7|6255.7|6260.7|6254.7|0
1626967970000|2021-07-22 15:32:50|6260.8|6254.8|6260.6|6254.6|6260.8|6254.8|6260.2|6254.2|1
1626967980000|2021-07-22 15:33:00|6260.2|6254.2|6259.7|6253.7|6260.6|6254.6|6259.2|6253.2|3
1626967990000|2021-07-22 15:33:10|6260.2|6254.2|6258.5|6252.5|6260.2|6254.2|6258.5|6252.5|0
1626968000000|2021-07-22 15:33:20|6258.6|6252.6|6259.1|6253.1|6259.1|6253.1|6258.6|6252.6|1
1626968010000|2021-07-22 15:33:30|6259.2|6253.2|6260.1|6254.1|6260.2|6254.2|6259.2|6253.2|0
1626968030000|2021-07-22 15:33:50|6260|6254|6259.7|6253.7|6260|6254|6259|6253|6
1626968040000|2021-07-22 15:34:00|6259.5|6253.5|6262.2|6256.2|6262.7|6256.7|6259.5|6253.5|1
1626968050000|2021-07-22 15:34:10|6262.3|6256.3|6255.7|6249.7|6262.7|6256.7|6255.7|6249.7|1
1626968060000|2021-07-22 15:34:20|6256.6|6250.6|6255.7|6249.7|6256.6|6250.6|6254.2|6248.2|4
1626968070000|2021-07-22 15:34:30|6256.2|6250.2|6256.2|6250.2|6256.2|6250.2|6256.2|6250.2|3
1626968080000|2021-07-22 15:34:40|6256.1|6250.1|6254.3|6248.3|6256.1|6250.1|6254.1|6248.1|12
1626968090000|2021-07-22 15:34:50|6253.2|6247.2|6254.7|6248.7|6254.7|6248.7|6253.2|6247.2|5
1626968100000|2021-07-22 15:35:00|6254.6|6248.6|6254.2|6248.2|6255.2|6249.2|6253.2|6247.2|6
1626968110000|2021-07-22 15:35:10|6254.3|6248.3|6255.1|6249.1|6255.2|6249.2|6254.3|6248.3|1
1626968120000|2021-07-22 15:35:20|6254.7|6248.7|6254.7|6248.7|6254.7|6248.7|6254.7|6248.7|0
1626968130000|2021-07-22 15:35:30|6254.5|6248.5|6252.3|6246.3|6254.5|6248.5|6252.3|6246.3|0
1626968140000|2021-07-22 15:35:40|6252.4|6246.4|6254.1|6248.1|6254.8|6248.8|6252.4|6246.4|3
1626968150000|2021-07-22 15:35:50|6253.7|6247.7|6253.6|6247.6|6254.1|6248.1|6253.6|6247.6|10
1626968160000|2021-07-22 15:36:00|6253.7|6247.7|6254.1|6248.1|6255.6|6249.6|6253.6|6247.6|2
1626968170000|2021-07-22 15:36:10|6254.2|6248.2|6254.1|6248.1|6254.6|6248.6|6254.1|6248.1|7
1626968180000|2021-07-22 15:36:20|6253.6|6247.6|6254|6248|6254.5|6248.5|6253.6|6247.6|11
1626968200000|2021-07-22 15:36:40|6253.5|6247.5|6253.1|6247.1|6253.5|6247.5|6253|6247|10
1626968210000|2021-07-22 15:36:50|6253.5|6247.5|6253.5|6247.5|6253.5|6247.5|6253.5|6247.5|16
1626968220000|2021-07-22 15:37:00|6255|6249|6253|6247|6255|6249|6253|6247|8
1626968230000|2021-07-22 15:37:10|6253.9|6247.9|6254|6248|6255.5|6249.5|6253.9|6247.9|16
1626968240000|2021-07-22 15:37:20|6254.9|6248.9|6257|6251|6257|6251|6254.5|6248.5|0
1626968250000|2021-07-22 15:37:30|6257.5|6251.5|6257.1|6251.1|6259.8|6253.8|6257|6251|0
1626968260000|2021-07-22 15:37:40|6257|6251|6259.6|6253.6|6260|6254|6256.8|6250.8|9
1626968270000|2021-07-22 15:37:50|6259.7|6253.7|6258|6252|6259.7|6253.7|6257.1|6251.1|7
1626968280000|2021-07-22 15:38:00|6257.9|6251.9|6257.5|6251.5|6257.9|6251.9|6257.5|6251.5|8
1626968290000|2021-07-22 15:38:10|6256|6250|6255.5|6249.5|6256|6250|6255.5|6249.5|5
1626968300000|2021-07-22 15:38:20|6255|6249|6253.6|6247.6|6255|6249|6252.5|6246.5|8
1626968310000|2021-07-22 15:38:30|6253.5|6247.5|6252.4|6246.4|6253.5|6247.5|6252|6246|11
1626968320000|2021-07-22 15:38:40|6251.6|6245.6|6250.6|6244.6|6252.4|6246.4|6250.6|6244.6|28
1626968330000|2021-07-22 15:38:50|6250.4|6244.4|6250.5|6244.5|6250.5|6244.5|6249|6243|22
1626968340000|2021-07-22 15:39:00|6251.5|6245.5|6249|6243|6251.5|6245.5|6248.5|6242.5|15
1626968350000|2021-07-22 15:39:10|6249.1|6243.1|6251.4|6245.4|6251.4|6245.4|6249.1|6243.1|8
1626968360000|2021-07-22 15:39:20|6250.9|6244.9|6251.4|6245.4|6251.4|6245.4|6249.9|6243.9|0
1626968370000|2021-07-22 15:39:30|6250.9|6244.9|6249.8|6243.8|6250.9|6244.9|6248.4|6242.4|8
1626968380000|2021-07-22 15:39:40|6249.3|6243.3|6249.4|6243.4|6249.4|6243.4|6249.3|6243.3|12
1626968390000|2021-07-22 15:39:50|6250.2|6244.2|6251.8|6245.8|6251.8|6245.8|6249.3|6243.3|8
1626968400000|2021-07-22 15:40:00|6251.4|6245.4|6255.3|6249.3|6257.8|6251.8|6251.4|6245.4|27
1626968410000|2021-07-22 15:40:10|6255.4|6249.4|6256.3|6250.3|6256.3|6250.3|6255.4|6249.4|18
1626968420000|2021-07-22 15:40:20|6255.9|6249.9|6254.7|6248.7|6255.9|6249.9|6254.7|6248.7|5
1626968430000|2021-07-22 15:40:30|6254.2|6248.2|6256.2|6250.2|6256.2|6250.2|6254.2|6248.2|3
1626968440000|2021-07-22 15:40:40|6256.3|6250.3|6256.7|6250.7|6256.7|6250.7|6256.2|6250.2|5
1626968450000|2021-07-22 15:40:50|6257.4|6251.4|6257.7|6251.7|6258.7|6252.7|6257.4|6251.4|0
1626968460000|2021-07-22 15:41:00|6258.2|6252.2|6262.2|6256.2|6262.2|6256.2|6258.2|6252.2|6
1626968470000|2021-07-22 15:41:10|6262.3|6256.3|6261.3|6255.3|6262.7|6256.7|6261.3|6255.3|1
1626968480000|2021-07-22 15:41:20|6261.1|6255.1|6259.7|6253.7|6261.1|6255.1|6259.2|6253.2|1
1626968490000|2021-07-22 15:41:30|6259.2|6253.2|6258.2|6252.2|6259.2|6253.2|6258.2|6252.2|0
1626968500000|2021-07-22 15:41:40|6257.7|6251.7|6257.7|6251.7|6257.7|6251.7|6257.7|6251.7|11
1626968510000|2021-07-22 15:41:50|6258.7|6252.7|6259.2|6253.2|6260.2|6254.2|6258.2|6252.2|6
1626968520000|2021-07-22 15:42:00|6259.6|6253.6|6257.6|6251.6|6259.6|6253.6|6257.2|6251.2|11
1626968530000|2021-07-22 15:42:10|6257.7|6251.7|6258.6|6252.6|6258.6|6252.6|6257.1|6251.1|0
1626968540000|2021-07-22 15:42:20|6258.7|6252.7|6257.6|6251.6|6259.2|6253.2|6257.6|6251.6|6
1626968550000|2021-07-22 15:42:30|6257.7|6251.7|6252.8|6246.8|6257.7|6251.7|6251.8|6245.8|33
1626968560000|2021-07-22 15:42:40|6253.3|6247.3|6255.3|6249.3|6259.2|6253.2|6253.3|6247.3|17
1626968570000|2021-07-22 15:42:50|6255.2|6249.2|6255.2|6249.2|6257.3|6251.3|6255.1|6249.1|1
1626968580000|2021-07-22 15:43:00|6255.7|6249.7|6257.2|6251.2|6257.7|6251.7|6255.2|6249.2|9
1626968590000|2021-07-22 15:43:10|6258.7|6252.7|6258.9|6252.9|6259.6|6253.6|6257.7|6251.7|19
1626968600000|2021-07-22 15:43:20|||||||||2
1626968610000|2021-07-22 15:43:30|6259.4|6253.4|6256.2|6250.2|6259.8|6253.8|6256.2|6250.2|11
1626968620000|2021-07-22 15:43:40|6256.1|6250.1|6256.7|6250.7|6256.7|6250.7|6256.1|6250.1|0
1626968630000|2021-07-22 15:43:50|6256.8|6250.8|6257.6|6251.6|6257.6|6251.6|6256.8|6250.8|3
1626968640000|2021-07-22 15:44:00|6257.2|6251.2|6255.7|6249.7|6257.7|6251.7|6255.7|6249.7|0
1626968650000|2021-07-22 15:44:10|6255.8|6249.8|6256.2|6250.2|6256.2|6250.2|6255.8|6249.8|3
1626968660000|2021-07-22 15:44:20|6256.4|6250.4|6259.2|6253.2|6259.2|6253.2|6256.4|6250.4|0
1626968670000|2021-07-22 15:44:30|6259.7|6253.7|6259.8|6253.8|6260.2|6254.2|6259.2|6253.2|0
1626968680000|2021-07-22 15:44:40|6260.2|6254.2|6257.8|6251.8|6260.2|6254.2|6257.8|6251.8|0
1626968690000|2021-07-22 15:44:50|6258.3|6252.3|6260.3|6254.3|6260.3|6254.3|6257.8|6251.8|0
1626968700000|2021-07-22 15:45:00|6260.8|6254.8|6260.8|6254.8|6260.8|6254.8|6260.3|6254.3|1
1626968710000|2021-07-22 15:45:10|6262.2|6256.2|6265.2|6259.2|6265.2|6259.2|6262.2|6256.2|1
1626968720000|2021-07-22 15:45:20|6264.7|6258.7|6265.3|6259.3|6265.3|6259.3|6263.8|6257.8|0
1626968730000|2021-07-22 15:45:30|6264.8|6258.8|6264.3|6258.3|6264.8|6258.8|6264.3|6258.3|0
1626968740000|2021-07-22 15:45:40|6263.8|6257.8|6264.2|6258.2|6264.3|6258.3|6263.3|6257.3|3
1626968750000|2021-07-22 15:45:50|6264.3|6258.3|6264.8|6258.8|6265.3|6259.3|6264.3|6258.3|0
1626968760000|2021-07-22 15:46:00|6264.3|6258.3|6263.8|6257.8|6264.3|6258.3|6262.8|6256.8|3
1626968770000|2021-07-22 15:46:10|6263.2|6257.2|6262.8|6256.8|6263.2|6257.2|6262.8|6256.8|0
1626968780000|2021-07-22 15:46:20|6263.8|6257.8|6263.8|6257.8|6263.8|6257.8|6263.8|6257.8|0
1626968810000|2021-07-22 15:46:50|6264.7|6258.7|6263.8|6257.8|6264.7|6258.7|6263.8|6257.8|0
1626968820000|2021-07-22 15:47:00|6265.4|6259.4|6266.4|6260.4|6268|6262|6265.4|6259.4|10
1626968830000|2021-07-22 15:47:10|6266.2|6260.2|6265.8|6259.8|6266.8|6260.8|6265.8|6259.8|0
1626968840000|2021-07-22 15:47:20|6266.3|6260.3|6266.3|6260.3|6266.8|6260.8|6265.8|6259.8|0
1626968850000|2021-07-22 15:47:30|6265.8|6259.8|6265.8|6259.8|6265.8|6259.8|6265.8|6259.8|21
1626968860000|2021-07-22 15:47:40|6265.7|6259.7|6265.2|6259.2|6265.7|6259.7|6265.2|6259.2|0
1626968870000|2021-07-22 15:47:50|6264.8|6258.8|6267.3|6261.3|6267.3|6261.3|6264.7|6258.7|6
1626968880000|2021-07-22 15:48:00|6267.2|6261.2|6268.2|6262.2|6268.2|6262.2|6267.2|6261.2|0
1626968890000|2021-07-22 15:48:10|6268.3|6262.3|6268.2|6262.2|6268.8|6262.8|6267.8|6261.8|1
1626968900000|2021-07-22 15:48:20|6268.3|6262.3|6268.7|6262.7|6268.7|6262.7|6268.3|6262.3|0
1626968910000|2021-07-22 15:48:30|6268.8|6262.8|6268.7|6262.7|6268.8|6262.8|6268.2|6262.2|2
1626968920000|2021-07-22 15:48:40|6268.2|6262.2|6268.2|6262.2|6268.7|6262.7|6268.2|6262.2|0
1626968930000|2021-07-22 15:48:50|6267.8|6261.8|6268.3|6262.3|6268.8|6262.8|6267.7|6261.7|8
1626968940000|2021-07-22 15:49:00|6270.1|6264.1|6269.7|6263.7|6270.1|6264.1|6269.7|6263.7|0
1626968950000|2021-07-22 15:49:10|6268.7|6262.7|6269.7|6263.7|6270.2|6264.2|6268.7|6262.7|1
1626968960000|2021-07-22 15:49:20|6269.2|6263.2|6268.8|6262.8|6269.2|6263.2|6268.8|6262.8|3
1626968970000|2021-07-22 15:49:30|6269.2|6263.2|6269.2|6263.2|6269.2|6263.2|6269.2|6263.2|0
1626968980000|2021-07-22 15:49:40|6269.1|6263.1|6269.2|6263.2|6269.2|6263.2|6268.7|6262.7|0
1626968990000|2021-07-22 15:49:50|6269.1|6263.1|6268.8|6262.8|6269.7|6263.7|6268.8|6262.8|4
1626969000000|2021-07-22 15:50:00|6268.3|6262.3|6267.2|6261.2|6268.8|6262.8|6266.3|6260.3|6
1626969010000|2021-07-22 15:50:10|6267.1|6261.1|6266.7|6260.7|6267.1|6261.1|6266.7|6260.7|0
1626969020000|2021-07-22 15:50:20|6266.6|6260.6|6266.2|6260.2|6266.6|6260.6|6265.7|6259.7|1
1626969030000|2021-07-22 15:50:30|6266.6|6260.6|6268.2|6262.2|6268.2|6262.2|6266.6|6260.6|0
1626969040000|2021-07-22 15:50:40|6266.7|6260.7|6266.7|6260.7|6266.7|6260.7|6266.7|6260.7|0
1626969050000|2021-07-22 15:50:50|6266.8|6260.8|6267.7|6261.7|6267.7|6261.7|6266.8|6260.8|0
1626969060000|2021-07-22 15:51:00|6268.2|6262.2|6267.7|6261.7|6268.2|6262.2|6267.7|6261.7|0
1626969070000|2021-07-22 15:51:10|6268.8|6262.8|6268.8|6262.8|6268.8|6262.8|6268.8|6262.8|4
1626969080000|2021-07-22 15:51:20|6270.1|6264.1|6268.3|6262.3|6270.3|6264.3|6268.3|6262.3|4
1626969090000|2021-07-22 15:51:30|6267.8|6261.8|6268|6262|6268.2|6262.2|6267.3|6261.3|2
1626969100000|2021-07-22 15:51:40|6269.5|6263.5|6267.7|6261.7|6269.5|6263.5|6267.7|6261.7|8
1626969110000|2021-07-22 15:51:50|6266.7|6260.7|6267.2|6261.2|6267.2|6261.2|6266.7|6260.7|0
1626969120000|2021-07-22 15:52:00|6264.8|6258.8|6264.4|6258.4|6264.9|6258.9|6263.8|6257.8|10
1626969130000|2021-07-22 15:52:10|6263.8|6257.8|6263.3|6257.3|6264|6258|6262.8|6256.8|1
1626969140000|2021-07-22 15:52:20|6262.8|6256.8|6263.3|6257.3|6263.3|6257.3|6261.8|6255.8|1
1626969150000|2021-07-22 15:52:30|6264.3|6258.3|6262.8|6256.8|6264.3|6258.3|6262.8|6256.8|0
1626969160000|2021-07-22 15:52:40|6263.3|6257.3|6263.3|6257.3|6263.3|6257.3|6263.3|6257.3|0
1626969170000|2021-07-22 15:52:50|6262.8|6256.8|6262.2|6256.2|6262.8|6256.8|6262.2|6256.2|0
1626969180000|2021-07-22 15:53:00|6260.4|6254.4|6260|6254|6260.4|6254.4|6259.9|6253.9|3
1626969190000|2021-07-22 15:53:10|6259.9|6253.9|6263.3|6257.3|6263.3|6257.3|6259.9|6253.9|5
1626969200000|2021-07-22 15:53:20|6262.3|6256.3|6260.4|6254.4|6262.3|6256.3|6260.4|6254.4|1
1626969210000|2021-07-22 15:53:30|6260.8|6254.8|6261.3|6255.3|6261.8|6255.8|6260.8|6254.8|3
1626969220000|2021-07-22 15:53:40|6260.8|6254.8|6260.8|6254.8|6260.8|6254.8|6260.8|6254.8|0
1626969230000|2021-07-22 15:53:50|6260.3|6254.3|6260.3|6254.3|6260.3|6254.3|6260.3|6254.3|0
1626969240000|2021-07-22 15:54:00|6260.4|6254.4|6260.4|6254.4|6260.4|6254.4|6260.4|6254.4|3
1626969250000|2021-07-22 15:54:10|6259.9|6253.9|6263.8|6257.8|6263.8|6257.8|6259.9|6253.9|1
1626969260000|2021-07-22 15:54:20|6264.3|6258.3|6262.3|6256.3|6264.7|6258.7|6262.3|6256.3|2
1626969270000|2021-07-22 15:54:30|6262.4|6256.4|6264.7|6258.7|6264.8|6258.8|6262.4|6256.4|0
1626969280000|2021-07-22 15:54:40|6263.8|6257.8|6262.8|6256.8|6264.2|6258.2|6262.8|6256.8|0
1626969290000|2021-07-22 15:54:50|6262.4|6256.4|6262.8|6256.8|6262.8|6256.8|6261.8|6255.8|0
1626969300000|2021-07-22 15:55:00|6264.3|6258.3|6264.6|6258.6|6265.5|6259.5|6263.3|6257.3|7
1626969310000|2021-07-22 15:55:10|6264.5|6258.5|6264.5|6258.5|6265|6259|6264.5|6258.5|3
1626969320000|2021-07-22 15:55:20|6264|6258|6267.2|6261.2|6267.2|6261.2|6264|6258|11
1626969330000|2021-07-22 15:55:30|6267.6|6261.6|6267.1|6261.1|6268.6|6262.6|6267.1|6261.1|0
1626969340000|2021-07-22 15:55:40|6267.2|6261.2|6270.1|6264.1|6270.1|6264.1|6267.2|6261.2|2
1626969350000|2021-07-22 15:55:50|6269.8|6263.8|6270.3|6264.3|6270.3|6264.3|6269.3|6263.3|6
1626969360000|2021-07-22 15:56:00|6269.3|6263.3|6268.8|6262.8|6269.8|6263.8|6268.8|6262.8|0
1626969370000|2021-07-22 15:56:10|6269.3|6263.3|6270.8|6264.8|6272.3|6266.3|6269.3|6263.3|0
1626969380000|2021-07-22 15:56:20|6271.2|6265.2|6270.8|6264.8|6271.3|6265.3|6270.8|6264.8|0
1626969390000|2021-07-22 15:56:30|6270.3|6264.3|6268.7|6262.7|6270.8|6264.8|6268.7|6262.7|0
1626969400000|2021-07-22 15:56:40|6268.2|6262.2|6268.3|6262.3|6269.2|6263.2|6268.1|6262.1|0
1626969410000|2021-07-22 15:56:50|6268.7|6262.7|6268.2|6262.2|6269.2|6263.2|6268.2|6262.2|3
1626969420000|2021-07-22 15:57:00|6268.1|6262.1|6267.2|6261.2|6268.2|6262.2|6266.5|6260.5|1
1626969430000|2021-07-22 15:57:10|6266.1|6260.1|6265|6259|6266.1|6260.1|6265|6259|3
1626969440000|2021-07-22 15:57:20|6264.9|6258.9|6261.6|6255.6|6264.9|6258.9|6261.6|6255.6|3
1626969450000|2021-07-22 15:57:30|6262.8|6256.8|6262.2|6256.2|6263.7|6257.7|6262.2|6256.2|3
1626969460000|2021-07-22 15:57:40|6261.2|6255.2|6261.7|6255.7|6261.7|6255.7|6261.2|6255.2|0
1626969470000|2021-07-22 15:57:50|6261.2|6255.2|6265.2|6259.2|6265.2|6259.2|6261.2|6255.2|2
1626969480000|2021-07-22 15:58:00|6265.8|6259.8|6263.9|6257.9|6266.7|6260.7|6263.7|6257.7|1
1626969490000|2021-07-22 15:58:10|6265.2|6259.2|6264.3|6258.3|6265.2|6259.2|6264.2|6258.2|0
1626969500000|2021-07-22 15:58:20|6264.7|6258.7|6263.7|6257.7|6264.7|6258.7|6263.7|6257.7|0
1626969510000|2021-07-22 15:58:30|6264.2|6258.2|6264.7|6258.7|6265.2|6259.2|6263.7|6257.7|0
1626969520000|2021-07-22 15:58:40|6264.2|6258.2|6263.7|6257.7|6264.2|6258.2|6263.7|6257.7|3
1626969530000|2021-07-22 15:58:50|6264.2|6258.2|6262.1|6256.1|6264.2|6258.2|6261.3|6255.3|1
1626969540000|2021-07-22 15:59:00|6262|6256|6261.6|6255.6|6262|6256|6261.2|6255.2|0
1626969550000|2021-07-22 15:59:10|||||||||3
1626969560000|2021-07-22 15:59:20|6260.8|6254.8|6260|6254|6260.8|6254.8|6259.1|6253.1|19
1626969570000|2021-07-22 15:59:30|6259.5|6253.5|6260.5|6254.5|6260.5|6254.5|6259.5|6253.5|4
1626969580000|2021-07-22 15:59:40|6259.5|6253.5|6260.1|6254.1|6260.1|6254.1|6259.1|6253.1|0
1626969590000|2021-07-22 15:59:50|6260|6254|6260.5|6254.5|6262.5|6256.5|6260|6254|0
1626969600000|2021-07-22 16:00:00|6261|6255|6263.6|6257.6|6264.1|6258.1|6261|6255|0
1626969610000|2021-07-22 16:00:10|6263.5|6257.5|6263.3|6257.3|6263.5|6257.5|6263|6257|1
1626969620000|2021-07-22 16:00:20|6262.3|6256.3|6262.3|6256.3|6262.3|6256.3|6262.3|6256.3|0
1626969630000|2021-07-22 16:00:30|6260.8|6254.8|6261.7|6255.7|6261.8|6255.8|6260.8|6254.8|3
1626969640000|2021-07-22 16:00:40|6261.3|6255.3|6261.3|6255.3|6261.3|6255.3|6261.3|6255.3|0
1626969650000|2021-07-22 16:00:50|6261.7|6255.7|6261.8|6255.8|6261.8|6255.8|6261.7|6255.7|0
1626969660000|2021-07-22 16:01:00|6261.7|6255.7|6261.8|6255.8|6261.9|6255.9|6261.7|6255.7|3
1626969670000|2021-07-22 16:01:10|6261.7|6255.7|6260.4|6254.4|6261.7|6255.7|6260|6254|0
1626969680000|2021-07-22 16:01:20|6260.8|6254.8|6260.8|6254.8|6260.8|6254.8|6260.8|6254.8|0
1626969690000|2021-07-22 16:01:30|6260.4|6254.4|6262.3|6256.3|6262.8|6256.8|6260.3|6254.3|0
1626969700000|2021-07-22 16:01:40|6262.4|6256.4|6263.5|6257.5|6264.9|6258.9|6262.4|6256.4|2
1626969710000|2021-07-22 16:01:50|6264.5|6258.5|6263.5|6257.5|6264.9|6258.9|6263|6257|0
1626969720000|2021-07-22 16:02:00|6265|6259|6265|6259|6265|6259|6265|6259|0
1626969730000|2021-07-22 16:02:10|6266.9|6260.9|6265|6259|6266.9|6260.9|6265|6259|0
1626969740000|2021-07-22 16:02:20|6264.5|6258.5|6264.5|6258.5|6265|6259|6263.9|6257.9|0
1626969750000|2021-07-22 16:02:30|6265|6259|6264|6258|6265|6259|6264|6258|4
1626969760000|2021-07-22 16:02:40|6263.9|6257.9|6264|6258|6264|6258|6263.9|6257.9|1
1626969770000|2021-07-22 16:02:50|6263.1|6257.1|6263.4|6257.4|6264|6258|6263.1|6257.1|3
1626969780000|2021-07-22 16:03:00|6263.9|6257.9|6269.1|6263.1|6269.6|6263.6|6263|6257|4
1626969790000|2021-07-22 16:03:10|6269.6|6263.6|6268.6|6262.6|6269.6|6263.6|6268.6|6262.6|4
1626969800000|2021-07-22 16:03:20|6269|6263|6268.9|6262.9|6269.5|6263.5|6268.9|6262.9|5
1626969810000|2021-07-22 16:03:30|6269.2|6263.2|6272.9|6266.9|6272.9|6266.9|6269.2|6263.2|19
1626969820000|2021-07-22 16:03:40|6273.1|6267.1|6273.7|6267.7|6273.7|6267.7|6273.1|6267.1|7
1626969830000|2021-07-22 16:03:50|6275.5|6269.5|6274.6|6268.6|6276.5|6270.5|6274.6|6268.6|2
1626969840000|2021-07-22 16:04:00|6275.7|6269.7|6274.7|6268.7|6275.7|6269.7|6274.2|6268.2|4
1626969850000|2021-07-22 16:04:10|6274.2|6268.2|6272.7|6266.7|6274.2|6268.2|6272.2|6266.2|0
1626969860000|2021-07-22 16:04:20|6272.8|6266.8|6273.7|6267.7|6274.6|6268.6|6272|6266|3
1626969870000|2021-07-22 16:04:30|6273.6|6267.6|6273.7|6267.7|6273.7|6267.7|6273.6|6267.6|0
1626969880000|2021-07-22 16:04:40|6273.5|6267.5|6273.5|6267.5|6273.6|6267.6|6273.5|6267.5|3
1626969890000|2021-07-22 16:04:50|6273.1|6267.1|6272.1|6266.1|6273.1|6267.1|6271.7|6265.7|0
1626969900000|2021-07-22 16:05:00|6273.1|6267.1|6272|6266|6273.1|6267.1|6271.6|6265.6|0
1626969910000|2021-07-22 16:05:10|6271.9|6265.9|6271.5|6265.5|6272.1|6266.1|6271.1|6265.1|0
1626969920000|2021-07-22 16:05:20|6272.1|6266.1|6271.5|6265.5|6272.5|6266.5|6271.5|6265.5|0
1626969930000|2021-07-22 16:05:30|6269.4|6263.4|6270|6264|6270|6264|6268.1|6262.1|0
1626969940000|2021-07-22 16:05:40|6269.1|6263.1|6269.1|6263.1|6269.1|6263.1|6269.1|6263.1|0
1626969950000|2021-07-22 16:05:50|6268.6|6262.6|6270.4|6264.4|6270.5|6264.5|6268.6|6262.6|0
1626969960000|2021-07-22 16:06:00|6269.5|6263.5|6269.5|6263.5|6269.5|6263.5|6269.5|6263.5|0
1626969970000|2021-07-22 16:06:10|6268.6|6262.6|6268.6|6262.6|6268.6|6262.6|6268.1|6262.1|3
1626969980000|2021-07-22 16:06:20|6269|6263|6268.4|6262.4|6269|6263|6268.4|6262.4|0
1626969990000|2021-07-22 16:06:30|6267.9|6261.9|6268.4|6262.4|6268.4|6262.4|6267.9|6261.9|3
1626970000000|2021-07-22 16:06:40|6267.9|6261.9|6268.9|6262.9|6268.9|6262.9|6267.9|6261.9|3
1626970010000|2021-07-22 16:06:50|6269.4|6263.4|6270.4|6264.4|6271.4|6265.4|6269.4|6263.4|1
1626970020000|2021-07-22 16:07:00|6269.9|6263.9|6269.9|6263.9|6269.9|6263.9|6269|6263|0
1626970030000|2021-07-22 16:07:10|6269.5|6263.5|6271.3|6265.3|6271.8|6265.8|6269.4|6263.4|0
1626970040000|2021-07-22 16:07:20|6271.8|6265.8|6272.7|6266.7|6273.7|6267.7|6271.8|6265.8|0
1626970050000|2021-07-22 16:07:30|6272.2|6266.2|6270.4|6264.4|6272.2|6266.2|6269.3|6263.3|0
1626970060000|2021-07-22 16:07:40|6269.4|6263.4|6269.8|6263.8|6269.9|6263.9|6268.9|6262.9|0
1626970070000|2021-07-22 16:07:50|6270.8|6264.8|6270.8|6264.8|6270.8|6264.8|6269.8|6263.8|0
1626970080000|2021-07-22 16:08:00|6270.3|6264.3|6268.5|6262.5|6270.3|6264.3|6268.5|6262.5|5
1626970090000|2021-07-22 16:08:10|6268.4|6262.4|6268|6262|6268.4|6262.4|6268|6262|2
1626970100000|2021-07-22 16:08:20|6268.4|6262.4|6268.4|6262.4|6268.4|6262.4|6268.4|6262.4|0
1626970110000|2021-07-22 16:08:30|6267.9|6261.9|6268|6262|6268|6262|6267.9|6261.9|8
1626970120000|2021-07-22 16:08:40|6267.9|6261.9|6268|6262|6268|6262|6267.5|6261.5|6
1626970130000|2021-07-22 16:08:50|6267.9|6261.9|6267.6|6261.6|6267.9|6261.9|6267.1|6261.1|6
1626970140000|2021-07-22 16:09:00|6268.1|6262.1|6268.1|6262.1|6268.1|6262.1|6267.6|6261.6|0
1626970150000|2021-07-22 16:09:10|6268|6262|6268.1|6262.1|6268.1|6262.1|6268|6262|0
1626970160000|2021-07-22 16:09:20|6267.6|6261.6|6268.1|6262.1|6268.1|6262.1|6267.6|6261.6|0
1626970170000|2021-07-22 16:09:30|6271|6265|6269|6263|6271|6265|6269|6263|1
1626970180000|2021-07-22 16:09:40|6268.5|6262.5|6270|6264|6270|6264|6268.1|6262.1|0
1626970190000|2021-07-22 16:09:50|6271.5|6265.5|6271|6265|6272|6266|6271|6265|3
1626970200000|2021-07-22 16:10:00|6271.5|6265.5|6272|6266|6272|6266|6271.1|6265.1|0
1626970210000|2021-07-22 16:10:10|6272.1|6266.1|6271|6265|6272.9|6266.9|6271|6265|1
1626970220000|2021-07-22 16:10:20|6270.5|6264.5|6269.1|6263.1|6270.5|6264.5|6269.1|6263.1|3
1626970230000|2021-07-22 16:10:30|6269.5|6263.5|6270|6264|6271|6265|6269.5|6263.5|0
1626970240000|2021-07-22 16:10:40|6270.9|6264.9|6268.4|6262.4|6271.5|6265.5|6268|6262|0
1626970250000|2021-07-22 16:10:50|6268.6|6262.6|6271.6|6265.6|6271.6|6265.6|6268.6|6262.6|1
1626970270000|2021-07-22 16:11:10|6271.5|6265.5|6271.1|6265.1|6271.5|6265.5|6271.1|6265.1|0
1626970280000|2021-07-22 16:11:20|6270.9|6264.9|6270.4|6264.4|6271.9|6265.9|6269|6263|2
1626970290000|2021-07-22 16:11:30|6270.9|6264.9|6270.2|6264.2|6270.9|6264.9|6270.2|6264.2|0
1626970300000|2021-07-22 16:11:40|6269.8|6263.8|6269.8|6263.8|6269.8|6263.8|6269.8|6263.8|0
1626970310000|2021-07-22 16:11:50|6269.3|6263.3|6270.6|6264.6|6270.6|6264.6|6269.2|6263.2|8
1626970320000|2021-07-22 16:12:00|6270.2|6264.2|6270.7|6264.7|6271.1|6265.1|6269.7|6263.7|2
1626970330000|2021-07-22 16:12:10|6270.6|6264.6|6270.2|6264.2|6270.6|6264.6|6270.2|6264.2|3
1626970340000|2021-07-22 16:12:20|6270.8|6264.8|6272.3|6266.3|6272.3|6266.3|6270.8|6264.8|7
1626970360000|2021-07-22 16:12:40|6272.4|6266.4|6275.3|6269.3|6275.8|6269.8|6272.4|6266.4|0
1626970370000|2021-07-22 16:12:50|6274.7|6268.7|6273.8|6267.8|6274.7|6268.7|6273.8|6267.8|0
1626970380000|2021-07-22 16:13:00|6274.3|6268.3|6273.3|6267.3|6274.3|6268.3|6273.3|6267.3|0
1626970390000|2021-07-22 16:13:10|6273.4|6267.4|6273.5|6267.5|6274|6268|6272.8|6266.8|3
1626970400000|2021-07-22 16:13:20|6273.6|6267.6|6272.3|6266.3|6273.6|6267.6|6272.3|6266.3|2
1626970410000|2021-07-22 16:13:30|6272.2|6266.2|6268.9|6262.9|6272.2|6266.2|6268.9|6262.9|0
1626970420000|2021-07-22 16:13:40|6268.8|6262.8|6268.8|6262.8|6268.8|6262.8|6268.8|6262.8|3
1626970430000|2021-07-22 16:13:50|6269.3|6263.3|6269.9|6263.9|6269.9|6263.9|6269.3|6263.3|0
1626970440000|2021-07-22 16:14:00|6270.3|6264.3|6270.9|6264.9|6270.9|6264.9|6268.9|6262.9|17
1626970450000|2021-07-22 16:14:10|6270.5|6264.5|6270.5|6264.5|6270.5|6264.5|6270.5|6264.5|0
1626970460000|2021-07-22 16:14:20|6270.4|6264.4|6270|6264|6270.4|6264.4|6268.9|6262.9|0
1626970470000|2021-07-22 16:14:30|6270.1|6264.1|6272.5|6266.5|6272.5|6266.5|6270.1|6264.1|0
1626970480000|2021-07-22 16:14:40|6271.8|6265.8|6271|6265|6274|6268|6271|6265|33
1626970490000|2021-07-22 16:14:50|6270.8|6264.8|6269.4|6263.4|6270.8|6264.8|6269.4|6263.4|0
1626970500000|2021-07-22 16:15:00|6269.5|6263.5|6272|6266|6272|6266|6269.5|6263.5|4
1626970510000|2021-07-22 16:15:10|6274|6268|6275|6269|6275.9|6269.9|6274|6268|0
1626970520000|2021-07-22 16:15:20|6275.1|6269.1|6281.5|6275.5|6281.5|6275.5|6275.1|6269.1|1
1626970530000|2021-07-22 16:15:30|6282.4|6276.4|6282.9|6276.9|6283.4|6277.4|6282.4|6276.4|3
1626970540000|2021-07-22 16:15:40|6283|6277|6282.4|6276.4|6283|6277|6282|6276|0
1626970550000|2021-07-22 16:15:50|6282|6276|6283|6277|6283.4|6277.4|6282|6276|4
1626970560000|2021-07-22 16:16:00|6282.5|6276.5|6283.9|6277.9|6284.4|6278.4|6281.8|6275.8|3
1626970570000|2021-07-22 16:16:10|6284|6278|6287.3|6281.3|6287.4|6281.4|6284|6278|1
1626970580000|2021-07-22 16:16:20|6287.4|6281.4|6287.8|6281.8|6288.3|6282.3|6287.4|6281.4|0
1626970590000|2021-07-22 16:16:30|6287.4|6281.4|6288.4|6282.4|6288.4|6282.4|6286|6280|1
1626970600000|2021-07-22 16:16:40|6288.5|6282.5|6290.9|6284.9|6290.9|6284.9|6288.5|6282.5|3
1626970610000|2021-07-22 16:16:50|6291|6285|6293|6287|6293.9|6287.9|6291|6285|7
1626970620000|2021-07-22 16:17:00|6293.4|6287.4|6293|6287|6294|6288|6292.8|6286.8|0
1626970630000|2021-07-22 16:17:10|6293.9|6287.9|6293.9|6287.9|6293.9|6287.9|6293.4|6287.4|0
1626970640000|2021-07-22 16:17:20|6294.3|6288.3|6294.3|6288.3|6294.8|6288.8|6293.4|6287.4|3
1626970650000|2021-07-22 16:17:30|6293.8|6287.8|6294.4|6288.4|6294.4|6288.4|6292.8|6286.8|1
1626970660000|2021-07-22 16:17:40|6294.3|6288.3|6293.9|6287.9|6294.3|6288.3|6293.4|6287.4|0
1626970670000|2021-07-22 16:17:50|6293.4|6287.4|6293.4|6287.4|6293.9|6287.9|6292.9|6286.9|3
1626970680000|2021-07-22 16:18:00|6292.9|6286.9|6292.4|6286.4|6292.9|6286.9|6292.4|6286.4|0
1626970690000|2021-07-22 16:18:10|6292.9|6286.9|6292.4|6286.4|6293.4|6287.4|6292.4|6286.4|0
1626970700000|2021-07-22 16:18:20|6292.3|6286.3|6294.5|6288.5|6294.5|6288.5|6291.5|6285.5|8
1626970710000|2021-07-22 16:18:30|6294.9|6288.9|6295|6289|6295.5|6289.5|6294.9|6288.9|11
1626970720000|2021-07-22 16:18:40|6294.5|6288.5|6295.5|6289.5|6295.5|6289.5|6294.5|6288.5|0
1626970730000|2021-07-22 16:18:50|6295|6289|6296.4|6290.4|6296.4|6290.4|6294|6288|5
1626970740000|2021-07-22 16:19:00|6296.9|6290.9|6296.4|6290.4|6296.9|6290.9|6296.4|6290.4|3
1626970750000|2021-07-22 16:19:10|6296|6290|6297.3|6291.3|6297.3|6291.3|6296|6290|3
1626970760000|2021-07-22 16:19:20|6297.4|6291.4|6297.8|6291.8|6297.8|6291.8|6297.4|6291.4|0
1626970770000|2021-07-22 16:19:30|6299.3|6293.3|6297.8|6291.8|6299.4|6293.4|6297.8|6291.8|17
1626970780000|2021-07-22 16:19:40|6297.9|6291.9|6299.5|6293.5|6300|6294|6297.9|6291.9|12
1626970790000|2021-07-22 16:19:50|6299.9|6293.9|6302.5|6296.5|6302.5|6296.5|6299.9|6293.9|5
1626970800000|2021-07-22 16:20:00|6302.8|6296.8|6307.2|6301.2|6307.2|6301.2|6302.8|6296.8|81
1626970810000|2021-07-22 16:20:10|6308|6302|6312|6306|6312|6306|6308|6302|1
1626970820000|2021-07-22 16:20:20|6312.1|6306.1|6312.5|6306.5|6313.8|6307.8|6312.1|6306.1|24
1626970830000|2021-07-22 16:20:30|6313|6307|6314|6308|6314.9|6308.9|6313|6307|3
1626970840000|2021-07-22 16:20:40|6313.1|6307.1|6314|6308|6314|6308|6312.6|6306.6|1
1626970850000|2021-07-22 16:20:50|6314.1|6308.1|6314.5|6308.5|6315.9|6309.9|6314|6308|3
1626970860000|2021-07-22 16:21:00|6315|6309|6312.5|6306.5|6315|6309|6312.5|6306.5|14
1626970870000|2021-07-22 16:21:10|6313|6307|6312|6306|6313.5|6307.5|6312|6306|20
1626970880000|2021-07-22 16:21:20|6313|6307|6312.5|6306.5|6313|6307|6312.5|6306.5|11
1626970890000|2021-07-22 16:21:30|6312|6306|6313.5|6307.5|6314.5|6308.5|6312|6306|22
1626970900000|2021-07-22 16:21:40|6314|6308|6313.6|6307.6|6314.5|6308.5|6313.5|6307.5|5
1626970910000|2021-07-22 16:21:50|6314|6308|6313.6|6307.6|6314|6308|6313.5|6307.5|7
1626970920000|2021-07-22 16:22:00|6313.5|6307.5|6312|6306|6313.5|6307.5|6312|6306|11
1626970930000|2021-07-22 16:22:10|6312.5|6306.5|6312.5|6306.5|6313|6307|6312.5|6306.5|0
1626970940000|2021-07-22 16:22:20|6312.1|6306.1|6312.6|6306.6|6312.6|6306.6|6312|6306|11
1626970950000|2021-07-22 16:22:30|6313|6307|6312.1|6306.1|6313|6307|6312.1|6306.1|12
1626970960000|2021-07-22 16:22:40|6312|6306|6312.5|6306.5|6314|6308|6311.2|6305.2|94
1626970970000|2021-07-22 16:22:50|6312.6|6306.6|6312.5|6306.5|6312.7|6306.7|6312.5|6306.5|11
1626970980000|2021-07-22 16:23:00|6312.6|6306.6|6312.7|6306.7|6313.1|6307.1|6312.6|6306.6|5
1626970990000|2021-07-22 16:23:10|6313.1|6307.1|6312.6|6306.6|6313.1|6307.1|6312|6306|17
1626971000000|2021-07-22 16:23:20|6312.5|6306.5|6317.1|6311.1|6317.1|6311.1|6312.5|6306.5|10
1626971010000|2021-07-22 16:23:30|6317|6311|6318|6312|6318.5|6312.5|6316.5|6310.5|11
1626971020000|2021-07-22 16:23:40|6318.5|6312.5|6318.5|6312.5|6321.1|6315.1|6317.5|6311.5|9
1626971030000|2021-07-22 16:23:50|6317.6|6311.6|6313.1|6307.1|6317.6|6311.6|6313.1|6307.1|1
1626971040000|2021-07-22 16:24:00|6312.5|6306.5|6312.1|6306.1|6313.1|6307.1|6312.1|6306.1|0
1626971050000|2021-07-22 16:24:10|6312.5|6306.5|6313.2|6307.2|6313.2|6307.2|6311.2|6305.2|35
1626971060000|2021-07-22 16:24:20|6312.2|6306.2|6311.7|6305.7|6312.2|6306.2|6311.7|6305.7|0
1626971070000|2021-07-22 16:24:30|6312.2|6306.2|6311.2|6305.2|6312.2|6306.2|6310.3|6304.3|23
1626971080000|2021-07-22 16:24:40|6310.3|6304.3|6312.2|6306.2|6313.2|6307.2|6310.3|6304.3|27
1626971090000|2021-07-22 16:24:50|6311.7|6305.7|6311.7|6305.7|6311.7|6305.7|6311.2|6305.2|5
1626971100000|2021-07-22 16:25:00|6312.1|6306.1|6312.7|6306.7|6313.7|6307.7|6312.1|6306.1|2
1626971110000|2021-07-22 16:25:10|6312.2|6306.2|6311.7|6305.7|6312.2|6306.2|6311.7|6305.7|3
1626971120000|2021-07-22 16:25:20|6311.2|6305.2|6312.7|6306.7|6312.7|6306.7|6311.2|6305.2|7
1626971130000|2021-07-22 16:25:30|6313.2|6307.2|6314.2|6308.2|6314.2|6308.2|6313.2|6307.2|0
1626971140000|2021-07-22 16:25:40|6314.7|6308.7|6316.2|6310.2|6317.2|6311.2|6314.7|6308.7|83
1626971150000|2021-07-22 16:25:50|6316.7|6310.7|6320.2|6314.2|6320.2|6314.2|6315.9|6309.9|2
1626971160000|2021-07-22 16:26:00|6319.7|6313.7|6319.7|6313.7|6320.2|6314.2|6319.2|6313.2|0
1626971170000|2021-07-22 16:26:10|6319.2|6313.2|6318.4|6312.4|6319.2|6313.2|6317.4|6311.4|9
1626971180000|2021-07-22 16:26:20|6318|6312|6318.3|6312.3|6318.3|6312.3|6318|6312|3
1626971190000|2021-07-22 16:26:30|6318.4|6312.4|6318.4|6312.4|6318.4|6312.4|6318.4|6312.4|0
1626971200000|2021-07-22 16:26:40|6317.9|6311.9|6317.9|6311.9|6317.9|6311.9|6317.9|6311.9|22
1626971220000|2021-07-22 16:27:00|6318|6312|6321.8|6315.8|6322.7|6316.7|6318|6312|4
1626971230000|2021-07-22 16:27:10|6322.8|6316.8|6320.9|6314.9|6322.8|6316.8|6320.8|6314.8|3
1626971240000|2021-07-22 16:27:20|6321.4|6315.4|6321.4|6315.4|6321.4|6315.4|6320.9|6314.9|5
1626971250000|2021-07-22 16:27:30|6321.3|6315.3|6321.4|6315.4|6321.4|6315.4|6321.3|6315.3|0
1626971260000|2021-07-22 16:27:40|6322.8|6316.8|6322.8|6316.8|6324.3|6318.3|6322.3|6316.3|0
1626971270000|2021-07-22 16:27:50|6322.4|6316.4|6319.2|6313.2|6322.4|6316.4|6319.2|6313.2|2
1626971280000|2021-07-22 16:28:00|6320.2|6314.2|6319.4|6313.4|6320.7|6314.7|6319.4|6313.4|0
1626971290000|2021-07-22 16:28:10|6319.9|6313.9|6321.4|6315.4|6323.4|6317.4|6319.9|6313.9|1
1626971300000|2021-07-22 16:28:20|6321.3|6315.3|6322.9|6316.9|6322.9|6316.9|6319.3|6313.3|6
1626971310000|2021-07-22 16:28:30|6323.4|6317.4|6323.4|6317.4|6323.9|6317.9|6323.4|6317.4|4
1626971320000|2021-07-22 16:28:40|6323.9|6317.9|6323.9|6317.9|6323.9|6317.9|6323.9|6317.9|1
1626971330000|2021-07-22 16:28:50|6324.6|6318.6|6326.8|6320.8|6327.7|6321.7|6324.6|6318.6|58
1626971340000|2021-07-22 16:29:00|6326.9|6320.9|6326.8|6320.8|6327.3|6321.3|6326.3|6320.3|22
1626971350000|2021-07-22 16:29:10|6322.7|6316.7|6322.7|6316.7|6322.7|6316.7|6321.7|6315.7|13
1626971360000|2021-07-22 16:29:20|6322.2|6316.2|6322.9|6316.9|6322.9|6316.9|6322.2|6316.2|0
1626971370000|2021-07-22 16:29:30|6322.8|6316.8|6322.8|6316.8|6322.8|6316.8|6322.8|6316.8|0
1626971380000|2021-07-22 16:29:40|6322.7|6316.7|6322.7|6316.7|6322.7|6316.7|6321.9|6315.9|1
1626971390000|2021-07-22 16:29:50|6323.2|6317.2|6321.7|6315.7|6323.2|6317.2|6321.2|6315.2|2
1626971400000|2021-07-22 16:30:00|6320.7|6314.7|6321.7|6315.7|6322.2|6316.2|6320.7|6314.7|1
1626971410000|2021-07-22 16:30:10|6322.7|6316.7|6323.2|6317.2|6323.2|6317.2|6322.7|6316.7|24
1626971420000|2021-07-22 16:30:20|6323.1|6317.1|6323.7|6317.7|6324.1|6318.1|6322.7|6316.7|1
1626971430000|2021-07-22 16:30:30|6322.6|6316.6|6323.2|6317.2|6324|6318|6322.2|6316.2|6
1626971440000|2021-07-22 16:30:40|6321.7|6315.7|6321.2|6315.2|6321.7|6315.7|6321.2|6315.2|1
1626971450000|2021-07-22 16:30:50|6321.6|6315.6|6321.5|6315.5|6321.9|6315.9|6321.5|6315.5|3
1626971470000|2021-07-22 16:31:10|6321.2|6315.2|6320|6314|6321.2|6315.2|6319.6|6313.6|1
1626971500000|2021-07-22 16:31:40|6319.9|6313.9|6318.5|6312.5|6319.9|6313.9|6318.5|6312.5|0
1626971510000|2021-07-22 16:31:50|6318|6312|6318|6312|6318|6312|6318|6312|0
1626971520000|2021-07-22 16:32:00|6313.5|6307.5|6312.1|6306.1|6313.5|6307.5|6311.2|6305.2|2
1626971530000|2021-07-22 16:32:10|6311.7|6305.7|6312.1|6306.1|6313.1|6307.1|6311.7|6305.7|2
1626971540000|2021-07-22 16:32:20|6312.2|6306.2|6313.1|6307.1|6313.1|6307.1|6312.2|6306.2|3
1626971550000|2021-07-22 16:32:30|6312.6|6306.6|6313.7|6307.7|6315.5|6309.5|6312.5|6306.5|2
1626971560000|2021-07-22 16:32:40|6313.1|6307.1|6310|6304|6313.1|6307.1|6310|6304|2
1626971570000|2021-07-22 16:32:50|6309.9|6303.9|6310.5|6304.5|6310.5|6304.5|6309.5|6303.5|0
1626971580000|2021-07-22 16:33:00|6310.4|6304.4|6311.4|6305.4|6311.4|6305.4|6310|6304|0
1626971590000|2021-07-22 16:33:10|6311|6305|6309.5|6303.5|6311|6305|6309.5|6303.5|0
1626971610000|2021-07-22 16:33:30|6308|6302|6310|6304|6310|6304|6308|6302|1
1626971620000|2021-07-22 16:33:40|6309.6|6303.6|6309.6|6303.6|6309.6|6303.6|6309.5|6303.5|0
1626971630000|2021-07-22 16:33:50|6310|6304|6310|6304|6310|6304|6310|6304|0
1626971640000|2021-07-22 16:34:00|6309.6|6303.6|6307.9|6301.9|6309.6|6303.6|6306.5|6300.5|1
1626971650000|2021-07-22 16:34:10|6307.6|6301.6|6309.1|6303.1|6309.1|6303.1|6307.6|6301.6|3
1626971660000|2021-07-22 16:34:20|6308.9|6302.9|6309.1|6303.1|6309.1|6303.1|6308.9|6302.9|1
1626971670000|2021-07-22 16:34:30|6308.6|6302.6|6308.1|6302.1|6308.6|6302.6|6307.1|6301.1|0
1626971680000|2021-07-22 16:34:40|6307.6|6301.6|6309|6303|6309|6303|6307.6|6301.6|0
1626971690000|2021-07-22 16:34:50|6308.6|6302.6|6309.1|6303.1|6309.1|6303.1|6308.6|6302.6|0
1626971700000|2021-07-22 16:35:00|6309.6|6303.6|6310.4|6304.4|6310.9|6304.9|6309.6|6303.6|0
1626971710000|2021-07-22 16:35:10|6310.5|6304.5|6310.5|6304.5|6310.5|6304.5|6310.5|6304.5|1
1626971720000|2021-07-22 16:35:20|6310.1|6304.1|6312.6|6306.6|6313.1|6307.1|6310.1|6304.1|2
1626971730000|2021-07-22 16:35:30|6312.4|6306.4|6310.6|6304.6|6312.4|6306.4|6310.6|6304.6|0
1626971740000|2021-07-22 16:35:40|6308|6302|6308.6|6302.6|6308.6|6302.6|6307.1|6301.1|5
1626971750000|2021-07-22 16:35:50|6308.7|6302.7|6308.6|6302.6|6308.7|6302.7|6307.6|6301.6|3
1626971760000|2021-07-22 16:36:00|6307.2|6301.2|6307.1|6301.1|6307.2|6301.2|6307.1|6301.1|4
1626971780000|2021-07-22 16:36:20|6307.6|6301.6|6308.1|6302.1|6308.1|6302.1|6307.1|6301.1|0
1626971790000|2021-07-22 16:36:30|6306.6|6300.6|6307.1|6301.1|6307.6|6301.6|6306.6|6300.6|0
1626971800000|2021-07-22 16:36:40|6306.6|6300.6|6305.6|6299.6|6306.6|6300.6|6305.1|6299.1|0
1626971810000|2021-07-22 16:36:50|6305.1|6299.1|6305.6|6299.6|6305.6|6299.6|6305.1|6299.1|0
1626971820000|2021-07-22 16:37:00|6303.6|6297.6|6302.1|6296.1|6303.6|6297.6|6301.1|6295.1|2
1626971830000|2021-07-22 16:37:10|6302.6|6296.6|6303.6|6297.6|6304.6|6298.6|6302.6|6296.6|0
1626971840000|2021-07-22 16:37:20|6303.7|6297.7|6303.6|6297.6|6304.1|6298.1|6303.6|6297.6|0
1626971850000|2021-07-22 16:37:30|6302.1|6296.1|6299.6|6293.6|6303.1|6297.1|6299.6|6293.6|2
1626971860000|2021-07-22 16:37:40|6299.5|6293.5|6298.6|6292.6|6299.5|6293.5|6297.6|6291.6|2
1626971870000|2021-07-22 16:37:50|6299.1|6293.1|6300.1|6294.1|6300.1|6294.1|6299.1|6293.1|3
1626971880000|2021-07-22 16:38:00|6301.6|6295.6|6301.1|6295.1|6302.1|6296.1|6301.1|6295.1|0
1626971890000|2021-07-22 16:38:10|6301.3|6295.3|6301.1|6295.1|6301.3|6295.3|6300.6|6294.6|4
1626971900000|2021-07-22 16:38:20|6301.6|6295.6|6301.1|6295.1|6302.1|6296.1|6301.1|6295.1|0
1626971910000|2021-07-22 16:38:30|6301.6|6295.6|6310.1|6304.1|6310.1|6304.1|6301.1|6295.1|3
1626971920000|2021-07-22 16:38:40|6310.6|6304.6|6309.1|6303.1|6310.6|6304.6|6308.6|6302.6|3
1626971940000|2021-07-22 16:39:00|6308.6|6302.6|6309.6|6303.6|6309.6|6303.6|6308.6|6302.6|0
1626971970000|2021-07-22 16:39:30|6310.1|6304.1|6310.1|6304.1|6310.1|6304.1|6310.1|6304.1|0
1626971980000|2021-07-22 16:39:40|6310.2|6304.2|6312.6|6306.6|6312.6|6306.6|6310.2|6304.2|1
1626971990000|2021-07-22 16:39:50|6312.1|6306.1|6314.1|6308.1|6314.1|6308.1|6312.1|6306.1|3
1626972000000|2021-07-22 16:40:00|6313.6|6307.6|6314.1|6308.1|6314.1|6308.1|6313.6|6307.6|0
1626972010000|2021-07-22 16:40:10|6313.6|6307.6|6312.1|6306.1|6313.6|6307.6|6311.1|6305.1|1
1626972020000|2021-07-22 16:40:20|6312.3|6306.3|6313.1|6307.1|6313.6|6307.6|6312.3|6306.3|0
1626972030000|2021-07-22 16:40:30|6313|6307|6312.1|6306.1|6313|6307|6311.1|6305.1|0
1626972040000|2021-07-22 16:40:40|6313.1|6307.1|6312.6|6306.6|6313.1|6307.1|6312.5|6306.5|1
1626972050000|2021-07-22 16:40:50|6312.5|6306.5|6312.5|6306.5|6312.5|6306.5|6312.5|6306.5|0
1626972060000|2021-07-22 16:41:00|6312.6|6306.6|6314.6|6308.6|6315|6309|6312.5|6306.5|0
1626972070000|2021-07-22 16:41:10|||||||||1
1626972090000|2021-07-22 16:41:30|6315.1|6309.1|6315.6|6309.6|6315.6|6309.6|6315.1|6309.1|0
1626972100000|2021-07-22 16:41:40|6316.1|6310.1|6314.6|6308.6|6317.1|6311.1|6314.6|6308.6|4
1626972110000|2021-07-22 16:41:50|6315.1|6309.1|6316.1|6310.1|6316.6|6310.6|6315.1|6309.1|0
1626972120000|2021-07-22 16:42:00|6317|6311|6314.7|6308.7|6317|6311|6314.7|6308.7|0
1626972130000|2021-07-22 16:42:10|6314.6|6308.6|6315.6|6309.6|6315.6|6309.6|6314.6|6308.6|1
1626972150000|2021-07-22 16:42:30|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|6314.7|6308.7|0
1626972160000|2021-07-22 16:42:40|6315.6|6309.6|6315.1|6309.1|6315.6|6309.6|6315.1|6309.1|8
1626972170000|2021-07-22 16:42:50|6316.5|6310.5|6316.6|6310.6|6316.6|6310.6|6315|6309|3
1626972180000|2021-07-22 16:43:00|6316.7|6310.7|6317.1|6311.1|6317.1|6311.1|6316.7|6310.7|0
1626972190000|2021-07-22 16:43:10|||||||||1
1626972200000|2021-07-22 16:43:20|6317.4|6311.4|6319.6|6313.6|6319.6|6313.6|6317.4|6311.4|1
1626972210000|2021-07-22 16:43:30|6319.5|6313.5|6319.1|6313.1|6319.5|6313.5|6319.1|6313.1|0
1626972220000|2021-07-22 16:43:40|6319.3|6313.3|6319.6|6313.6|6319.6|6313.6|6319.3|6313.3|0
1626972230000|2021-07-22 16:43:50|6320.1|6314.1|6321.6|6315.6|6321.6|6315.6|6319.1|6313.1|0
1626972240000|2021-07-22 16:44:00|6322.1|6316.1|6323.6|6317.6|6324.6|6318.6|6322.1|6316.1|1
1626972250000|2021-07-22 16:44:10|6323.8|6317.8|6326.1|6320.1|6326.1|6320.1|6323.8|6317.8|1
1626972260000|2021-07-22 16:44:20|6326|6320|6323.6|6317.6|6326.1|6320.1|6323.6|6317.6|2
1626972270000|2021-07-22 16:44:30|6323.1|6317.1|6323.1|6317.1|6323.1|6317.1|6323.1|6317.1|0
1626972290000|2021-07-22 16:44:50|6323.2|6317.2|6324.6|6318.6|6324.6|6318.6|6323.1|6317.1|0
1626972300000|2021-07-22 16:45:00|6325.1|6319.1|6322.7|6316.7|6325.1|6319.1|6322.6|6316.6|6
1626972320000|2021-07-22 16:45:20|6322.6|6316.6|6322.6|6316.6|6322.6|6316.6|6322.2|6316.2|0
1626972330000|2021-07-22 16:45:30|6322.2|6316.2|6323.6|6317.6|6323.6|6317.6|6321.6|6315.6|6
1626972340000|2021-07-22 16:45:40|6324.1|6318.1|6323.6|6317.6|6324.2|6318.2|6323.6|6317.6|0
1626972350000|2021-07-22 16:45:50|6323.1|6317.1|6324.6|6318.6|6324.6|6318.6|6323.1|6317.1|0
1626972360000|2021-07-22 16:46:00|6324.1|6318.1|6324.1|6318.1|6324.1|6318.1|6324.1|6318.1|0
1626972380000|2021-07-22 16:46:20|6324|6318|6323.6|6317.6|6324|6318|6323.6|6317.6|0
1626972390000|2021-07-22 16:46:30|6324.1|6318.1|6325.6|6319.6|6325.6|6319.6|6324.1|6318.1|0
1626972400000|2021-07-22 16:46:40|6325.2|6319.2|6323.2|6317.2|6325.2|6319.2|6323.2|6317.2|1
1626972410000|2021-07-22 16:46:50|6323.1|6317.1|6324.7|6318.7|6324.7|6318.7|6323.1|6317.1|0
1626972420000|2021-07-22 16:47:00|6325.6|6319.6|6325.5|6319.5|6325.7|6319.7|6324.6|6318.6|7
1626972430000|2021-07-22 16:47:10|6325|6319|6325.5|6319.5|6325.5|6319.5|6325|6319|0
1626972440000|2021-07-22 16:47:20|6326.5|6320.5|6325.5|6319.5|6326.5|6320.5|6325.5|6319.5|4
1626972450000|2021-07-22 16:47:30|6326|6320|6326|6320|6326.5|6320.5|6326|6320|4
1626972460000|2021-07-22 16:47:40|6325.5|6319.5|6325.1|6319.1|6325.5|6319.5|6325.1|6319.1|0
1626972470000|2021-07-22 16:47:50|6325.6|6319.6|6326.5|6320.5|6326.5|6320.5|6325.6|6319.6|11
1626972480000|2021-07-22 16:48:00|||||||||10
1626972490000|2021-07-22 16:48:10|||||||||3
1626972500000|2021-07-22 16:48:20|6327|6321|6329.6|6323.6|6330|6324|6327|6321|9
1626972510000|2021-07-22 16:48:30|6329.7|6323.7|6330.5|6324.5|6331|6325|6329.7|6323.7|1
1626972520000|2021-07-22 16:48:40|6330.6|6324.6|6331.5|6325.5|6332|6326|6329.5|6323.5|3
1626972530000|2021-07-22 16:48:50|6331|6325|6334.5|6328.5|6334.5|6328.5|6331|6325|2
1626972540000|2021-07-22 16:49:00|6335|6329|6335|6329|6335.1|6329.1|6334.6|6328.6|0
1626972550000|2021-07-22 16:49:10|6334.6|6328.6|6334.6|6328.6|6334.7|6328.7|6334.6|6328.6|2
1626972560000|2021-07-22 16:49:20|6334.7|6328.7|6334.8|6328.8|6335.2|6329.2|6334.7|6328.7|9
1626972570000|2021-07-22 16:49:30|6334.7|6328.7|6334.3|6328.3|6334.8|6328.8|6334.2|6328.2|0
1626972580000|2021-07-22 16:49:40|6334.2|6328.2|6331.7|6325.7|6334.2|6328.2|6330.7|6324.7|0
1626972590000|2021-07-22 16:49:50|6331.2|6325.2|6331.7|6325.7|6334.2|6328.2|6330.2|6324.2|0
1626972600000|2021-07-22 16:50:00|6332.2|6326.2|6329.7|6323.7|6332.2|6326.2|6326.7|6320.7|1
1626972610000|2021-07-22 16:50:10|6330|6324|6331.2|6325.2|6332.2|6326.2|6330|6324|0
1626972620000|2021-07-22 16:50:20|6332.2|6326.2|6330.7|6324.7|6333.2|6327.2|6330.7|6324.7|0
1626972630000|2021-07-22 16:50:30|6330.5|6324.5|6331.7|6325.7|6332.2|6326.2|6329.2|6323.2|0
1626972640000|2021-07-22 16:50:40|6331.2|6325.2|6331.8|6325.8|6332.2|6326.2|6331.2|6325.2|0
1626972650000|2021-07-22 16:50:50|6331.7|6325.7|6331.7|6325.7|6333.2|6327.2|6331.7|6325.7|0
1626972660000|2021-07-22 16:51:00|6332.2|6326.2|6332.7|6326.7|6333.2|6327.2|6331.8|6325.8|1
1626972670000|2021-07-22 16:51:10|6332.2|6326.2|6332.2|6326.2|6332.2|6326.2|6331.2|6325.2|0
1626972680000|2021-07-22 16:51:20|6331.7|6325.7|6332.7|6326.7|6333.2|6327.2|6331.7|6325.7|0
1626972690000|2021-07-22 16:51:30|6332.2|6326.2|6332.7|6326.7|6332.7|6326.7|6332.2|6326.2|0
1626972700000|2021-07-22 16:51:40|6333.2|6327.2|6332.7|6326.7|6333.2|6327.2|6332.7|6326.7|0
1626972710000|2021-07-22 16:51:50|6333.2|6327.2|6332.7|6326.7|6333.2|6327.2|6332.7|6326.7|0
1626972720000|2021-07-22 16:52:00|6332.2|6326.2|6332.2|6326.2|6332.2|6326.2|6332.2|6326.2|0
1626972730000|2021-07-22 16:52:10|6333.2|6327.2|6333.1|6327.1|6333.6|6327.6|6333.1|6327.1|1
1626972740000|2021-07-22 16:52:20|6332.7|6326.7|6332.6|6326.6|6332.7|6326.7|6332.6|6326.6|3
1626972750000|2021-07-22 16:52:30|6331.6|6325.6|6332.6|6326.6|6332.6|6326.6|6331.6|6325.6|1
1626972760000|2021-07-22 16:52:40|6333.1|6327.1|6333.1|6327.1|6333.1|6327.1|6333.1|6327.1|1
1626972770000|2021-07-22 16:52:50|6334.2|6328.2|6335.6|6329.6|6335.6|6329.6|6334.2|6328.2|5
1626972780000|2021-07-22 16:53:00|6335.5|6329.5|6335.6|6329.6|6335.6|6329.6|6335.1|6329.1|0
1626972790000|2021-07-22 16:53:10|6335.7|6329.7|6337.1|6331.1|6337.5|6331.5|6335.7|6329.7|2
1626972800000|2021-07-22 16:53:20|6337.6|6331.6|6338.9|6332.9|6339|6333|6337.2|6331.2|0
1626972810000|2021-07-22 16:53:30|6338.4|6332.4|6338.9|6332.9|6339.4|6333.4|6338.4|6332.4|1
1626972820000|2021-07-22 16:53:40|6338.4|6332.4|6335.1|6329.1|6338.4|6332.4|6335|6329|2
1626972830000|2021-07-22 16:53:50|6335.2|6329.2|6334.5|6328.5|6335.2|6329.2|6334.5|6328.5|0
1626972840000|2021-07-22 16:54:00|6334.4|6328.4|6333.5|6327.5|6334.4|6328.4|6333.1|6327.1|3
1626972850000|2021-07-22 16:54:10|6333|6327|6332.6|6326.6|6333|6327|6331.4|6325.4|4
1626972860000|2021-07-22 16:54:20|6333.5|6327.5|6333.4|6327.4|6334|6328|6331.9|6325.9|0
1626972870000|2021-07-22 16:54:30|6333|6327|6333.5|6327.5|6333.5|6327.5|6331.9|6325.9|0
1626972880000|2021-07-22 16:54:40|6333.1|6327.1|6333|6327|6333.1|6327.1|6332.5|6326.5|0
1626972890000|2021-07-22 16:54:50|6333.5|6327.5|6333|6327|6334|6328|6332.5|6326.5|0
1626972900000|2021-07-22 16:55:00|6332.5|6326.5|6338|6332|6338.1|6332.1|6332.1|6326.1|2
1626972910000|2021-07-22 16:55:10|6338.1|6332.1|6338.1|6332.1|6340|6334|6337|6331|8
1626972920000|2021-07-22 16:55:20|6338|6332|6338.5|6332.5|6338.5|6332.5|6338|6332|0
1626972930000|2021-07-22 16:55:30|6339|6333|6338.9|6332.9|6339|6333|6337.5|6331.5|1
1626972940000|2021-07-22 16:55:40|6339.2|6333.2|6343.1|6337.1|6343.5|6337.5|6339.2|6333.2|3
1626972950000|2021-07-22 16:55:50|6343.6|6337.6|6344|6338|6344.1|6338.1|6343.5|6337.5|0
1626972960000|2021-07-22 16:56:00|6344.1|6338.1|6342.5|6336.5|6344.5|6338.5|6342.4|6336.4|8
1626972970000|2021-07-22 16:56:10|6342.6|6336.6|6343.1|6337.1|6343.5|6337.5|6341.5|6335.5|6
1626972980000|2021-07-22 16:56:20|6342.9|6336.9|6343.6|6337.6|6343.6|6337.6|6342|6336|0
1626972990000|2021-07-22 16:56:30|6343.5|6337.5|6343.1|6337.1|6343.6|6337.6|6343|6337|6
1626973000000|2021-07-22 16:56:40|6343.5|6337.5|6343.5|6337.5|6343.5|6337.5|6343.1|6337.1|0
1626973010000|2021-07-22 16:56:50|6344|6338|6343.6|6337.6|6344|6338|6343.5|6337.5|2
1626973020000|2021-07-22 16:57:00|6343.5|6337.5|6344.4|6338.4|6344.5|6338.5|6343.5|6337.5|3
1626973030000|2021-07-22 16:57:10|6344.5|6338.5|6344.4|6338.4|6344.5|6338.5|6344.4|6338.4|1
1626973040000|2021-07-22 16:57:20|6344|6338|6344.6|6338.6|6344.6|6338.6|6344|6338|17
1626973050000|2021-07-22 16:57:30|6344.1|6338.1|6342.9|6336.9|6344.1|6338.1|6340|6334|1
1626973060000|2021-07-22 16:57:40|6343|6337|6345.4|6339.4|6346|6340|6340.1|6334.1|27
1626973070000|2021-07-22 16:57:50|6345.9|6339.9|6350|6344|6350.9|6344.9|6344.4|6338.4|18
1626973080000|2021-07-22 16:58:00|6348.9|6342.9|6350|6344|6350.9|6344.9|6347.1|6341.1|1
1626973090000|2021-07-22 16:58:10|6350.1|6344.1|6350|6344|6351|6345|6349.5|6343.5|0
1626973100000|2021-07-22 16:58:20|6349.1|6343.1|6348.9|6342.9|6349.1|6343.1|6348.9|6342.9|1
1626973110000|2021-07-22 16:58:30|6348.4|6342.4|6350.4|6344.4|6350.4|6344.4|6348.4|6342.4|0
1626973120000|2021-07-22 16:58:40|6348.9|6342.9|6350|6344|6350.5|6344.5|6348.9|6342.9|0
1626973130000|2021-07-22 16:58:50|6350.1|6344.1|6351.1|6345.1|6352.1|6346.1|6350.1|6344.1|1
1626973140000|2021-07-22 16:59:00|6351.5|6345.5|6350.5|6344.5|6351.6|6345.6|6350.5|6344.5|0
1626973150000|2021-07-22 16:59:10|6350.6|6344.6|6351.5|6345.5|6352.5|6346.5|6350.6|6344.6|0
1626973160000|2021-07-22 16:59:20|6350.9|6344.9|6350.4|6344.4|6350.9|6344.9|6350|6344|0
1626973170000|2021-07-22 16:59:30|6350.9|6344.9|6350.9|6344.9|6350.9|6344.9|6350.9|6344.9|0
1626973190000|2021-07-22 16:59:50|6351|6345|6351|6345|6351|6345|6351|6345|0
1626973200000|2021-07-22 17:00:00|6351.1|6345.1|6353|6347|6353|6347|6350.4|6344.4|1
1626973210000|2021-07-22 17:00:10|6353.1|6347.1|6353.1|6347.1|6353.5|6347.5|6353|6347|2
1626973220000|2021-07-22 17:00:20|6350.6|6344.6|6353.4|6347.4|6353.9|6347.9|6350.6|6344.6|2
1626973230000|2021-07-22 17:00:30|6353.9|6347.9|6353.9|6347.9|6356|6350|6353.9|6347.9|2
1626973250000|2021-07-22 17:00:50|6354|6348|6353.6|6347.6|6355.5|6349.5|6353.6|6347.6|8
1626973260000|2021-07-22 17:01:00|6354.6|6348.6|6354.6|6348.6|6354.6|6348.6|6354.6|6348.6|1
1626973270000|2021-07-22 17:01:10|6354.1|6348.1|6354.1|6348.1|6354.6|6348.6|6354.1|6348.1|0
1626973280000|2021-07-22 17:01:20|6355.1|6349.1|6354.1|6348.1|6355.1|6349.1|6354.1|6348.1|0
1626973300000|2021-07-22 17:01:40|6354.6|6348.6|6354.6|6348.6|6355.1|6349.1|6354.1|6348.1|0
1626973310000|2021-07-22 17:01:50|6353.9|6347.9|6353.4|6347.4|6353.9|6347.9|6352.9|6346.9|2
1626973320000|2021-07-22 17:02:00|6353.5|6347.5|6353.9|6347.9|6353.9|6347.9|6353.5|6347.5|0
1626973330000|2021-07-22 17:02:10|6353.8|6347.8|6351.4|6345.4|6353.8|6347.8|6351.4|6345.4|0
1626973340000|2021-07-22 17:02:20|6351.5|6345.5|6351.9|6345.9|6351.9|6345.9|6351.5|6345.5|0
1626973350000|2021-07-22 17:02:30|6350.5|6344.5|6350.9|6344.9|6350.9|6344.9|6350.1|6344.1|3
1626973360000|2021-07-22 17:02:40|6351|6345|6350.9|6344.9|6351|6345|6350.9|6344.9|0
1626973370000|2021-07-22 17:02:50|6350.5|6344.5|6351.4|6345.4|6351.4|6345.4|6350.5|6344.5|1
1626973380000|2021-07-22 17:03:00|6351|6345|6351.5|6345.5|6352.9|6346.9|6351|6345|3
1626973390000|2021-07-22 17:03:10|6351|6345|6350.9|6344.9|6351.4|6345.4|6350.4|6344.4|0
1626973400000|2021-07-22 17:03:20|6350.5|6344.5|6350.6|6344.6|6350.6|6344.6|6350.5|6344.5|3
1626973410000|2021-07-22 17:03:30|6350.5|6344.5|6349.6|6343.6|6350.5|6344.5|6346.4|6340.4|14
1626973420000|2021-07-22 17:03:40|6350.5|6344.5|6350.4|6344.4|6350.6|6344.6|6349.9|6343.9|0
1626973430000|2021-07-22 17:03:50|6349.9|6343.9|6342.4|6336.4|6349.9|6343.9|6342|6336|15
1626973440000|2021-07-22 17:04:00|6342.5|6336.5|6340.9|6334.9|6343.1|6337.1|6340.9|6334.9|0
1626973450000|2021-07-22 17:04:10|6342.4|6336.4|6341.5|6335.5|6342.4|6336.4|6341.5|6335.5|0
1626973460000|2021-07-22 17:04:20|6341.9|6335.9|6344.4|6338.4|6344.4|6338.4|6341.9|6335.9|0
1626973470000|2021-07-22 17:04:30|6344.9|6338.9|6347.4|6341.4|6349|6343|6343.9|6337.9|4
1626973480000|2021-07-22 17:04:40|6346.9|6340.9|6347.4|6341.4|6347.4|6341.4|6344.9|6338.9|0
1626973490000|2021-07-22 17:04:50|6346.4|6340.4|6344.9|6338.9|6346.4|6340.4|6344.9|6338.9|0
1626973500000|2021-07-22 17:05:00|6345|6339|6345.4|6339.4|6345.9|6339.9|6344.9|6338.9|0
1626973510000|2021-07-22 17:05:10|6345.9|6339.9|6344.4|6338.4|6345.9|6339.9|6344.4|6338.4|0
1626973520000|2021-07-22 17:05:20|6344.9|6338.9|6345.4|6339.4|6346.5|6340.5|6344.4|6338.4|0
1626973530000|2021-07-22 17:05:30|6345|6339|6346.5|6340.5|6349.6|6343.6|6345|6339|3
1626973540000|2021-07-22 17:05:40|6346|6340|6346.9|6340.9|6346.9|6340.9|6346|6340|0
1626973550000|2021-07-22 17:05:50|6346.5|6340.5|6346.5|6340.5|6346.5|6340.5|6346.5|6340.5|0
1626973560000|2021-07-22 17:06:00|6346.9|6340.9|6345|6339|6346.9|6340.9|6344.5|6338.5|1
1626973570000|2021-07-22 17:06:10|6344|6338|6341.6|6335.6|6344|6338|6339.5|6333.5|0
1626973580000|2021-07-22 17:06:20|6342.1|6336.1|6342.5|6336.5|6342.5|6336.5|6341.6|6335.6|5
1626973590000|2021-07-22 17:06:30|6343|6337|6344.7|6338.7|6344.8|6338.8|6342|6336|12
1626973600000|2021-07-22 17:06:40|6345.6|6339.6|6345.6|6339.6|6345.6|6339.6|6345.6|6339.6|3
1626973620000|2021-07-22 17:07:00|6346|6340|6349|6343|6349|6343|6346|6340|1
1626973630000|2021-07-22 17:07:10|6347.9|6341.9|6348.4|6342.4|6349|6343|6347.9|6341.9|1
1626973640000|2021-07-22 17:07:20|6349.4|6343.4|6348.9|6342.9|6349.4|6343.4|6348|6342|3
1626973650000|2021-07-22 17:07:30|6349|6343|6350.4|6344.4|6351.3|6345.3|6349|6343|11
1626973660000|2021-07-22 17:07:40|6350.3|6344.3|6348.5|6342.5|6350.3|6344.3|6348.5|6342.5|2
1626973670000|2021-07-22 17:07:50|6348.3|6342.3|6348.5|6342.5|6349|6343|6348.3|6342.3|1
1626973680000|2021-07-22 17:08:00|6348|6342|6345.7|6339.7|6348|6342|6345.7|6339.7|1
1626973690000|2021-07-22 17:08:10|6347.5|6341.5|6348.1|6342.1|6348.5|6342.5|6347.5|6341.5|0
1626973700000|2021-07-22 17:08:20|6348.5|6342.5|6349|6343|6349.5|6343.5|6347.5|6341.5|0
1626973710000|2021-07-22 17:08:30|6349.5|6343.5|6350.5|6344.5|6350.5|6344.5|6349.5|6343.5|1
1626973720000|2021-07-22 17:08:40|6350|6344|6350.5|6344.5|6350.5|6344.5|6350|6344|0
1626973730000|2021-07-22 17:08:50|6350|6344|6350|6344|6350|6344|6350|6344|0
1626973740000|2021-07-22 17:09:00|6350.5|6344.5|6350.5|6344.5|6350.5|6344.5|6350|6344|0
1626973770000|2021-07-22 17:09:30|6350.6|6344.6|6349.1|6343.1|6351.5|6345.5|6349.1|6343.1|4
1626973780000|2021-07-22 17:09:40|6348.6|6342.6|6348|6342|6351|6345|6347.3|6341.3|3
1626973790000|2021-07-22 17:09:50|6347.5|6341.5|6347|6341|6347.5|6341.5|6346.5|6340.5|3
1626973800000|2021-07-22 17:10:00|6347.5|6341.5|6345.6|6339.6|6348.5|6342.5|6345.6|6339.6|2
1626973810000|2021-07-22 17:10:10|6344.7|6338.7|6341.5|6335.5|6344.7|6338.7|6341.5|6335.5|9
1626973830000|2021-07-22 17:10:30|6340.3|6334.3|6338.6|6332.6|6340.3|6334.3|6338.5|6332.5|2
1626973840000|2021-07-22 17:10:40|6339|6333|6336.9|6330.9|6339|6333|6336.9|6330.9|0
1626973850000|2021-07-22 17:10:50|6336.8|6330.8|6334.5|6328.5|6336.8|6330.8|6333.9|6327.9|14
1626973860000|2021-07-22 17:11:00|6334.4|6328.4|6334.4|6328.4|6334.4|6328.4|6333.4|6327.4|0
1626973870000|2021-07-22 17:11:10|6334.3|6328.3|6336.5|6330.5|6337.4|6331.4|6333.9|6327.9|4
1626973880000|2021-07-22 17:11:20|6337|6331|6337.5|6331.5|6338|6332|6337|6331|0
1626973890000|2021-07-22 17:11:30|6336.9|6330.9|6336.4|6330.4|6336.9|6330.9|6336.4|6330.4|0
1626973900000|2021-07-22 17:11:40|6335.4|6329.4|6334.4|6328.4|6335.4|6329.4|6334.4|6328.4|0
1626973910000|2021-07-22 17:11:50|6334.9|6328.9|6335.4|6329.4|6337.5|6331.5|6334.9|6328.9|0
1626973920000|2021-07-22 17:12:00|6334.9|6328.9|6334.9|6328.9|6335|6329|6334.9|6328.9|0
1626973930000|2021-07-22 17:12:10|6334.8|6328.8|6340|6334|6340|6334|6334.4|6328.4|0
1626973940000|2021-07-22 17:12:20|6340.5|6334.5|6340.5|6334.5|6340.5|6334.5|6340.5|6334.5|0
1626973950000|2021-07-22 17:12:30|6340.3|6334.3|6340.9|6334.9|6340.9|6334.9|6340.3|6334.3|0
1626973960000|2021-07-22 17:12:40|6341.8|6335.8|6341.4|6335.4|6341.9|6335.9|6341.4|6335.4|17
1626973970000|2021-07-22 17:12:50|6341.5|6335.5|6341.8|6335.8|6341.8|6335.8|6341.5|6335.5|17
1626973980000|2021-07-22 17:13:00|6341.9|6335.9|6341|6335|6341.9|6335.9|6340.9|6334.9|1
1626973990000|2021-07-22 17:13:10|6341.4|6335.4|6341|6335|6341.8|6335.8|6341|6335|0
1626974000000|2021-07-22 17:13:20|6340.5|6334.5|6341.4|6335.4|6341.5|6335.5|6340.5|6334.5|1
1626974010000|2021-07-22 17:13:30|6341|6335|6345.2|6339.2|6345.6|6339.6|6341|6335|1
1626974020000|2021-07-22 17:13:40|6344.5|6338.5|6345.4|6339.4|6346.3|6340.3|6343.4|6337.4|4
1626974030000|2021-07-22 17:13:50|6345.5|6339.5|6344.5|6338.5|6345.9|6339.9|6344.5|6338.5|0
1626974040000|2021-07-22 17:14:00|6344.9|6338.9|6348|6342|6348|6342|6344.9|6338.9|10
1626974050000|2021-07-22 17:14:10|6350|6344|6349.5|6343.5|6350|6344|6349.5|6343.5|1
1626974060000|2021-07-22 17:14:20|6349|6343|6349.5|6343.5|6350.4|6344.4|6349|6343|0
1626974070000|2021-07-22 17:14:30|6350.5|6344.5|6350.5|6344.5|6350.5|6344.5|6350.4|6344.4|0
1626974080000|2021-07-22 17:14:40|6351|6345|6350.5|6344.5|6351|6345|6350.5|6344.5|6
1626974090000|2021-07-22 17:14:50|6350|6344|6351|6345|6351.4|6345.4|6350|6344|11
1626974100000|2021-07-22 17:15:00|6351.4|6345.4|6350.5|6344.5|6351.5|6345.5|6350|6344|17
1626974110000|2021-07-22 17:15:10|6351.5|6345.5|6351.9|6345.9|6351.9|6345.9|6351.5|6345.5|7
1626974120000|2021-07-22 17:15:20|6351.4|6345.4|6351.5|6345.5|6351.9|6345.9|6351.4|6345.4|8
1626974130000|2021-07-22 17:15:30|6351|6345|6357|6351|6357.9|6351.9|6351|6345|4
1626974140000|2021-07-22 17:15:40|6357.5|6351.5|6357.9|6351.9|6357.9|6351.9|6357|6351|0
1626974150000|2021-07-22 17:15:50|6357.5|6351.5|6357|6351|6357.9|6351.9|6357|6351|0
1626974160000|2021-07-22 17:16:00|6357.9|6351.9|6358|6352|6358|6352|6356|6350|5
1626974180000|2021-07-22 17:16:20|6358.1|6352.1|6358.5|6352.5|6358.5|6352.5|6358.1|6352.1|1
1626974190000|2021-07-22 17:16:30|6358|6352|6360|6354|6361.3|6355.3|6358|6352|1
1626974200000|2021-07-22 17:16:40|6360.1|6354.1|6359.5|6353.5|6360.5|6354.5|6358.5|6352.5|1
1626974210000|2021-07-22 17:16:50|6360.5|6354.5|6361.5|6355.5|6362|6356|6360|6354|0
1626974220000|2021-07-22 17:17:00|6360|6354|6359.5|6353.5|6360|6354|6359.5|6353.5|3
1626974230000|2021-07-22 17:17:10|6359|6353|6358.1|6352.1|6359|6353|6358.1|6352.1|0
1626974240000|2021-07-22 17:17:20|6358.5|6352.5|6358|6352|6358.5|6352.5|6357.6|6351.6|2
1626974250000|2021-07-22 17:17:30|6357.6|6351.6|6357.5|6351.5|6358|6352|6357.5|6351.5|0
1626974260000|2021-07-22 17:17:40|6354.9|6348.9|6355.5|6349.5|6355.5|6349.5|6354.5|6348.5|5
1626974270000|2021-07-22 17:17:50|6355|6349|6354.5|6348.5|6355|6349|6354|6348|0
1626974280000|2021-07-22 17:18:00|6354|6348|6356|6350|6356|6350|6353.5|6347.5|15
1626974290000|2021-07-22 17:18:10|6356.1|6350.1|6358|6352|6359.1|6353.1|6356.1|6350.1|2
1626974300000|2021-07-22 17:18:20|6358.1|6352.1|6359.5|6353.5|6360|6354|6357.6|6351.6|0
1626974310000|2021-07-22 17:18:30|6358.5|6352.5|6358.5|6352.5|6358.6|6352.6|6358.5|6352.5|0
1626974320000|2021-07-22 17:18:40|6358.1|6352.1|6357.9|6351.9|6358.4|6352.4|6356.4|6350.4|5
1626974330000|2021-07-22 17:18:50|6358.4|6352.4|6357.9|6351.9|6359.4|6353.4|6357.4|6351.4|1
1626974340000|2021-07-22 17:19:00|6356.5|6350.5|6357.9|6351.9|6358.4|6352.4|6356.5|6350.5|1
1626974350000|2021-07-22 17:19:10|6358|6352|6356.9|6350.9|6358.4|6352.4|6356.4|6350.4|0
1626974360000|2021-07-22 17:19:20|6357.4|6351.4|6354.4|6348.4|6357.4|6351.4|6352.9|6346.9|1
1626974370000|2021-07-22 17:19:30|6353.9|6347.9|6353.9|6347.9|6353.9|6347.9|6353|6347|1
1626974380000|2021-07-22 17:19:40|6354.4|6348.4|6356.5|6350.5|6356.5|6350.5|6354.4|6348.4|2
1626974390000|2021-07-22 17:19:50|6356.6|6350.6|6354.1|6348.1|6356.6|6350.6|6353.1|6347.1|4
1626974400000|2021-07-22 17:20:00|6354.6|6348.6|6355.1|6349.1|6357.1|6351.1|6354.6|6348.6|0
1626974410000|2021-07-22 17:20:10|6354.6|6348.6|6354.1|6348.1|6354.6|6348.6|6354.1|6348.1|2
1626974420000|2021-07-22 17:20:20|6354.2|6348.2|6354.1|6348.1|6355.1|6349.1|6354|6348|0
1626974430000|2021-07-22 17:20:30|6354|6348|6351.4|6345.4|6354|6348|6351.4|6345.4|0
1626974440000|2021-07-22 17:20:40|6350.5|6344.5|6350|6344|6351|6345|6348.1|6342.1|7
1626974450000|2021-07-22 17:20:50|6348.6|6342.6|6349.9|6343.9|6350.4|6344.4|6348.6|6342.6|2
1626974460000|2021-07-22 17:21:00|6349.4|6343.4|6347|6341|6349.4|6343.4|6347|6341|0
1626974470000|2021-07-22 17:21:10|6347.1|6341.1|6348.9|6342.9|6348.9|6342.9|6347.1|6341.1|1
1626974480000|2021-07-22 17:21:20|6348|6342|6348.9|6342.9|6348.9|6342.9|6347.9|6341.9|1
1626974490000|2021-07-22 17:21:30|6349.4|6343.4|6349.5|6343.5|6349.9|6343.9|6349.4|6343.4|0
1626974500000|2021-07-22 17:21:40|6349.4|6343.4|6352.9|6346.9|6352.9|6346.9|6349.4|6343.4|2
1626974510000|2021-07-22 17:21:50|6353.4|6347.4|6353.4|6347.4|6353.8|6347.8|6351.9|6345.9|0
1626974520000|2021-07-22 17:22:00|6352.9|6346.9|6356.4|6350.4|6356.4|6350.4|6352.9|6346.9|3
1626974530000|2021-07-22 17:22:10|6355.3|6349.3|6355.4|6349.4|6355.8|6349.8|6354.4|6348.4|10
1626974540000|2021-07-22 17:22:20|6356.4|6350.4|6356.4|6350.4|6357|6351|6356.4|6350.4|1
1626974550000|2021-07-22 17:22:30|6357|6351|6356.4|6350.4|6357.9|6351.9|6355|6349|2
1626974560000|2021-07-22 17:22:40|6355.4|6349.4|6352.4|6346.4|6355.4|6349.4|6352.4|6346.4|19
1626974570000|2021-07-22 17:22:50|6352.9|6346.9|6352|6346|6352.9|6346.9|6350.9|6344.9|1
1626974580000|2021-07-22 17:23:00|6351.5|6345.5|6354|6348|6354|6348|6351.5|6345.5|0
1626974590000|2021-07-22 17:23:10|6354.1|6348.1|6356.4|6350.4|6358.8|6352.8|6354.1|6348.1|10
1626974600000|2021-07-22 17:23:20|6356.5|6350.5|6359.9|6353.9|6359.9|6353.9|6356.4|6350.4|21
1626974610000|2021-07-22 17:23:30|6359.4|6353.4|6361.9|6355.9|6361.9|6355.9|6359.4|6353.4|6
1626974620000|2021-07-22 17:23:40|6362.4|6356.4|6362.4|6356.4|6362.4|6356.4|6362.4|6356.4|0
1626974630000|2021-07-22 17:23:50|6362.9|6356.9|6362.4|6356.4|6362.9|6356.9|6362.4|6356.4|0
1626974640000|2021-07-22 17:24:00|6362.6|6356.6|6363.8|6357.8|6363.8|6357.8|6360.5|6354.5|7
1626974650000|2021-07-22 17:24:10|6363.7|6357.7|6361.8|6355.8|6363.7|6357.7|6361.8|6355.8|9
1626974660000|2021-07-22 17:24:20|6362.3|6356.3|6364.3|6358.3|6364.3|6358.3|6362.3|6356.3|0
1626974670000|2021-07-22 17:24:30|6364.8|6358.8|6365.8|6359.8|6365.8|6359.8|6364.8|6358.8|3
1626974680000|2021-07-22 17:24:40|6363.8|6357.8|6361.8|6355.8|6364.8|6358.8|6361.8|6355.8|1
1626974690000|2021-07-22 17:24:50|6361.9|6355.9|6364.9|6358.9|6364.9|6358.9|6361.4|6355.4|3
1626974700000|2021-07-22 17:25:00|6364.8|6358.8|6363.4|6357.4|6364.8|6358.8|6363.4|6357.4|0
1626974710000|2021-07-22 17:25:10|||||||||1
1626974720000|2021-07-22 17:25:20|6362.9|6356.9|6362.5|6356.5|6362.9|6356.9|6362.5|6356.5|5
1626974730000|2021-07-22 17:25:30|6362.6|6356.6|6364.4|6358.4|6364.4|6358.4|6362.5|6356.5|4
1626974740000|2021-07-22 17:25:40|6364.9|6358.9|6363|6357|6364.9|6358.9|6362.5|6356.5|6
1626974750000|2021-07-22 17:25:50|6362.6|6356.6|6362.5|6356.5|6362.6|6356.6|6362.5|6356.5|2
1626974760000|2021-07-22 17:26:00|6362|6356|6363.6|6357.6|6363.9|6357.9|6362|6356|13
1626974770000|2021-07-22 17:26:10|6363.5|6357.5|6364|6358|6364|6358|6363.5|6357.5|1
1626974780000|2021-07-22 17:26:20|6363.6|6357.6|6364|6358|6364.1|6358.1|6363.6|6357.6|1
1626974790000|2021-07-22 17:26:30|6364.1|6358.1|6362.1|6356.1|6364.1|6358.1|6361.6|6355.6|3
1626974800000|2021-07-22 17:26:40|6361.6|6355.6|6361.6|6355.6|6362.1|6356.1|6361.6|6355.6|2
1626974810000|2021-07-22 17:26:50|6362.1|6356.1|6363.4|6357.4|6363.5|6357.5|6362.1|6356.1|1
1626974820000|2021-07-22 17:27:00|6362.6|6356.6|6362.6|6356.6|6364.5|6358.5|6362.1|6356.1|0
1626974830000|2021-07-22 17:27:10|6363|6357|6362.6|6356.6|6363|6357|6362.6|6356.6|0
1626974840000|2021-07-22 17:27:20|6362.1|6356.1|6361.6|6355.6|6362.1|6356.1|6361.6|6355.6|11
1626974850000|2021-07-22 17:27:30|6361.1|6355.1|6361.2|6355.2|6361.2|6355.2|6361.1|6355.1|5
1626974860000|2021-07-22 17:27:40|6361.6|6355.6|6362.1|6356.1|6362.1|6356.1|6361.1|6355.1|3
1626974870000|2021-07-22 17:27:50|6361.6|6355.6|6363.4|6357.4|6363.9|6357.9|6361.6|6355.6|2
1626974880000|2021-07-22 17:28:00|6362.1|6356.1|6367.1|6361.1|6368.6|6362.6|6362.1|6356.1|72
1626974890000|2021-07-22 17:28:10|6367.6|6361.6|6367.1|6361.1|6368.5|6362.5|6367.1|6361.1|3
1626974900000|2021-07-22 17:28:20|6367.5|6361.5|6370.5|6364.5|6370.5|6364.5|6367.1|6361.1|0
1626974910000|2021-07-22 17:28:30|6370.1|6364.1|6367.6|6361.6|6370.1|6364.1|6367.6|6361.6|0
1626974920000|2021-07-22 17:28:40|6366.6|6360.6|6365.6|6359.6|6366.6|6360.6|6365.6|6359.6|1
1626974930000|2021-07-22 17:28:50|6365.7|6359.7|6364.1|6358.1|6367.1|6361.1|6364.1|6358.1|2
1626974940000|2021-07-22 17:29:00|6361.6|6355.6|6361.6|6355.6|6362.1|6356.1|6361.6|6355.6|3
1626974950000|2021-07-22 17:29:10|6361.1|6355.1|6361.6|6355.6|6361.6|6355.6|6361.1|6355.1|7
1626974960000|2021-07-22 17:29:20|6361.1|6355.1|6361.1|6355.1|6361.1|6355.1|6361.1|6355.1|4
1626974980000|2021-07-22 17:29:40|6361.2|6355.2|6361.6|6355.6|6361.6|6355.6|6361.2|6355.2|0
1626974990000|2021-07-22 17:29:50|6361.1|6355.1|6361.6|6355.6|6361.6|6355.6|6361.1|6355.1|5
1626975000000|2021-07-22 17:30:00|6361.4|6355.4|6359.6|6353.6|6361.4|6355.4|6359.6|6353.6|2
1626975010000|2021-07-22 17:30:10|6359.1|6353.1|6355.6|6349.6|6359.1|6353.1|6355.6|6349.6|0
1626975020000|2021-07-22 17:30:20|6356.1|6350.1|6354.1|6348.1|6356.1|6350.1|6354.1|6348.1|1
1626975030000|2021-07-22 17:30:30|6353.6|6347.6|6355.1|6349.1|6355.1|6349.1|6353.6|6347.6|0
1626975040000|2021-07-22 17:30:40|6355.6|6349.6|6357.1|6351.1|6358|6352|6355.6|6349.6|1
1626975050000|2021-07-22 17:30:50|6357.5|6351.5|6355.6|6349.6|6358.1|6352.1|6355.1|6349.1|3
1626975060000|2021-07-22 17:31:00|6355.7|6349.7|6353.7|6347.7|6356.1|6350.1|6352.2|6346.2|1
1626975070000|2021-07-22 17:31:10|6353.6|6347.6|6355.1|6349.1|6355.7|6349.7|6352.2|6346.2|1
1626975080000|2021-07-22 17:31:20|6353.6|6347.6|6352.6|6346.6|6353.6|6347.6|6352.6|6346.6|1
1626975090000|2021-07-22 17:31:30|6352.1|6346.1|6350.6|6344.6|6352.6|6346.6|6350.6|6344.6|6
1626975100000|2021-07-22 17:31:40|6351.1|6345.1|6351.6|6345.6|6351.6|6345.6|6347.6|6341.6|17
1626975110000|2021-07-22 17:31:50|6351.1|6345.1|6352.6|6346.6|6354.6|6348.6|6351.1|6345.1|5
1626975120000|2021-07-22 17:32:00|6353.1|6347.1|6355.6|6349.6|6356.6|6350.6|6352.1|6346.1|10
1626975130000|2021-07-22 17:32:10|6355.5|6349.5|6358.3|6352.3|6358.3|6352.3|6355.1|6349.1|5
1626975140000|2021-07-22 17:32:20|6358.7|6352.7|6359.6|6353.6|6359.6|6353.6|6358.7|6352.7|3
1626975150000|2021-07-22 17:32:30|6359.1|6353.1|6362.1|6356.1|6362.1|6356.1|6359.1|6353.1|4
1626975160000|2021-07-22 17:32:40|6362|6356|6361.8|6355.8|6362.1|6356.1|6361.6|6355.6|27
1626975170000|2021-07-22 17:32:50|6361.4|6355.4|6358.5|6352.5|6361.4|6355.4|6357.5|6351.5|24
1626975180000|2021-07-22 17:33:00|6358|6352|6362.9|6356.9|6363.8|6357.8|6358|6352|28
1626975190000|2021-07-22 17:33:10|6363|6357|6362.8|6356.8|6363.8|6357.8|6362.3|6356.3|3
1626975200000|2021-07-22 17:33:20|6363.3|6357.3|6363.3|6357.3|6363.8|6357.8|6363.3|6357.3|5
1626975210000|2021-07-22 17:33:30|6362.8|6356.8|6362.3|6356.3|6362.8|6356.8|6361.8|6355.8|1
1626975220000|2021-07-22 17:33:40|6361.9|6355.9|6362.3|6356.3|6362.8|6356.8|6361.8|6355.8|0
1626975230000|2021-07-22 17:33:50|6362.8|6356.8|6363.3|6357.3|6363.3|6357.3|6361.8|6355.8|0
1626975240000|2021-07-22 17:34:00|6361.8|6355.8|6363.3|6357.3|6363.4|6357.4|6361.8|6355.8|0
1626975250000|2021-07-22 17:34:10|6362.7|6356.7|6358.8|6352.8|6362.7|6356.7|6357.8|6351.8|1
1626975260000|2021-07-22 17:34:20|6358.9|6352.9|6360.9|6354.9|6360.9|6354.9|6358.9|6352.9|9
1626975270000|2021-07-22 17:34:30|6361.4|6355.4|6359.4|6353.4|6362.8|6356.8|6359.4|6353.4|1
1626975280000|2021-07-22 17:34:40|6359.8|6353.8|6359.3|6353.3|6360.3|6354.3|6357.4|6351.4|2
1626975290000|2021-07-22 17:34:50|6357.8|6351.8|6359.5|6353.5|6359.5|6353.5|6357.5|6351.5|3
1626975300000|2021-07-22 17:35:00|6359|6353|6357.5|6351.5|6359|6353|6357.1|6351.1|0
1626975310000|2021-07-22 17:35:10|6357|6351|6357.5|6351.5|6357.5|6351.5|6357|6351|0
1626975320000|2021-07-22 17:35:20|6357|6351|6358.5|6352.5|6359|6353|6357|6351|3
1626975330000|2021-07-22 17:35:30|6358.6|6352.6|6360|6354|6360|6354|6358.1|6352.1|0
1626975340000|2021-07-22 17:35:40|6359.5|6353.5|6358.6|6352.6|6359.5|6353.5|6358.1|6352.1|0
1626975350000|2021-07-22 17:35:50|6359|6353|6357.6|6351.6|6359|6353|6357.1|6351.1|0
1626975370000|2021-07-22 17:36:10|6357.5|6351.5|6353.5|6347.5|6357.5|6351.5|6353.5|6347.5|0
1626975380000|2021-07-22 17:36:20|6352.1|6346.1|6350.5|6344.5|6352.5|6346.5|6349.5|6343.5|0
1626975390000|2021-07-22 17:36:30|6351|6345|6351.5|6345.5|6352.5|6346.5|6350.1|6344.1|0
1626975400000|2021-07-22 17:36:40|6351.3|6345.3|6354.5|6348.5|6356|6350|6348.5|6342.5|0
1626975410000|2021-07-22 17:36:50|6355|6349|6351|6345|6356|6350|6351|6345|0
1626975420000|2021-07-22 17:37:00|6351.1|6345.1|6356|6350|6356|6350|6351.1|6345.1|0
1626975430000|2021-07-22 17:37:10|6355.4|6349.4|6353|6347|6355.4|6349.4|6352|6346|0
1626975440000|2021-07-22 17:37:20|6353.5|6347.5|6349.4|6343.4|6354.4|6348.4|6349.4|6343.4|1
1626975450000|2021-07-22 17:37:30|||||||||1
1626975460000|2021-07-22 17:37:40|6348.4|6342.4|6350.5|6344.5|6350.5|6344.5|6346.5|6340.5|1
1626975470000|2021-07-22 17:37:50|6350.2|6344.2|6347.4|6341.4|6350.2|6344.2|6346.9|6340.9|0
1626975480000|2021-07-22 17:38:00|6347.3|6341.3|6347.3|6341.3|6347.3|6341.3|6347.3|6341.3|0
1626975490000|2021-07-22 17:38:10|6346.9|6340.9|6346|6340|6346.9|6340.9|6345.5|6339.5|1
1626975500000|2021-07-22 17:38:20|6346.5|6340.5|6347.1|6341.1|6347.6|6341.6|6346.5|6340.5|5
1626975510000|2021-07-22 17:38:30|6346.6|6340.6|6347.5|6341.5|6347.5|6341.5|6346.6|6340.6|3
1626975520000|2021-07-22 17:38:40|6347.7|6341.7|6347.2|6341.2|6347.7|6341.7|6347.2|6341.2|7
1626975530000|2021-07-22 17:38:50|6347.1|6341.1|6344.1|6338.1|6347.6|6341.6|6344.1|6338.1|4
1626975540000|2021-07-22 17:39:00|6344.2|6338.2|6346.5|6340.5|6347.5|6341.5|6344.2|6338.2|5
1626975550000|2021-07-22 17:39:10|6347|6341|6346|6340|6347|6341|6346|6340|0
1626975560000|2021-07-22 17:39:20|6346.5|6340.5|6344.5|6338.5|6346.5|6340.5|6344.5|6338.5|0
1626975570000|2021-07-22 17:39:30|6346|6340|6345|6339|6346|6340|6345|6339|0
1626975580000|2021-07-22 17:39:40|6345.5|6339.5|6352|6346|6352|6346|6344.5|6338.5|4
1626975590000|2021-07-22 17:39:50|||||||||2
1626975600000|2021-07-22 17:40:00|6352.1|6346.1|6351.5|6345.5|6352.1|6346.1|6350.2|6344.2|1
1626975610000|2021-07-22 17:40:10|6352|6346|6349.5|6343.5|6352|6346|6349.5|6343.5|1
1626975620000|2021-07-22 17:40:20|6349.1|6343.1|6347.5|6341.5|6349.1|6343.1|6347.5|6341.5|0
1626975640000|2021-07-22 17:40:40|6347.1|6341.1|6347.6|6341.6|6347.6|6341.6|6347.1|6341.1|5
1626975650000|2021-07-22 17:40:50|6348.1|6342.1|6361.3|6355.3|6362.9|6356.9|6347.6|6341.6|5
1626975660000|2021-07-22 17:41:00|6361.8|6355.8|6361.8|6355.8|6363.7|6357.7|6361.3|6355.3|0
1626975670000|2021-07-22 17:41:10|6361.2|6355.2|6362.7|6356.7|6363.2|6357.2|6359.8|6353.8|0
1626975680000|2021-07-22 17:41:20|6363.2|6357.2|6359.4|6353.4|6363.2|6357.2|6359.4|6353.4|0
1626975690000|2021-07-22 17:41:30|6359.8|6353.8|6362.8|6356.8|6362.8|6356.8|6359.3|6353.3|0
1626975700000|2021-07-22 17:41:40|6363.8|6357.8|6362.7|6356.7|6363.8|6357.8|6362.7|6356.7|3
1626975710000|2021-07-22 17:41:50|6362.8|6356.8|6363.5|6357.5|6363.7|6357.7|6362.8|6356.8|16
1626975720000|2021-07-22 17:42:00|6361|6355|6353.6|6347.6|6361|6355|6353.6|6347.6|1
1626975730000|2021-07-22 17:42:10|6353.7|6347.7|6357.6|6351.6|6357.6|6351.6|6353.7|6347.7|1
1626975740000|2021-07-22 17:42:20|6357.7|6351.7|6358.1|6352.1|6359.1|6353.1|6357.7|6351.7|0
1626975750000|2021-07-22 17:42:30|6358|6352|6358|6352|6358|6352|6358|6352|0
1626975760000|2021-07-22 17:42:40|6358.4|6352.4|6351|6345|6358.4|6352.4|6351|6345|5
1626975770000|2021-07-22 17:42:50|6350.6|6344.6|6351|6345|6351.1|6345.1|6350.6|6344.6|0
1626975780000|2021-07-22 17:43:00|6350.1|6344.1|6351.1|6345.1|6351.1|6345.1|6350.1|6344.1|0
1626975790000|2021-07-22 17:43:10|6351|6345|6351.2|6345.2|6351.2|6345.2|6350.5|6344.5|0
1626975800000|2021-07-22 17:43:20|6350.7|6344.7|6350.7|6344.7|6351.2|6345.2|6350.7|6344.7|0
1626975810000|2021-07-22 17:43:30|6351.2|6345.2|6354.3|6348.3|6354.7|6348.7|6351.2|6345.2|2
1626975820000|2021-07-22 17:43:40|6354.4|6348.4|6354.8|6348.8|6354.8|6348.8|6354.4|6348.4|1
1626975830000|2021-07-22 17:43:50|6354.3|6348.3|6353.9|6347.9|6354.6|6348.6|6353.9|6347.9|3
1626975840000|2021-07-22 17:44:00|6354.4|6348.4|6354.9|6348.9|6354.9|6348.9|6354.4|6348.4|0
1626975850000|2021-07-22 17:44:10|6355.1|6349.1|6357.9|6351.9|6358.4|6352.4|6355.1|6349.1|0
1626975860000|2021-07-22 17:44:20|6358|6352|6368.1|6362.1|6368.1|6362.1|6357.5|6351.5|32
1626975870000|2021-07-22 17:44:30|6370.1|6364.1|6367|6361|6370.4|6364.4|6365.6|6359.6|4
1626975880000|2021-07-22 17:44:40|6367.1|6361.1|6367.7|6361.7|6368.6|6362.6|6367.1|6361.1|2
1626975890000|2021-07-22 17:44:50|6367.2|6361.2|6365.7|6359.7|6367.2|6361.2|6365.3|6359.3|0
1626975900000|2021-07-22 17:45:00|6365.3|6359.3|6364.2|6358.2|6365.3|6359.3|6364.2|6358.2|1
1626975910000|2021-07-22 17:45:10|6364.8|6358.8|6364.8|6358.8|6364.8|6358.8|6364.8|6358.8|1
1626975920000|2021-07-22 17:45:20|6365.3|6359.3|6365.8|6359.8|6365.8|6359.8|6365.3|6359.3|0
1626975930000|2021-07-22 17:45:30|6369.5|6363.5|6370.9|6364.9|6370.9|6364.9|6368.7|6362.7|9
1626975940000|2021-07-22 17:45:40|6370.5|6364.5|6373.5|6367.5|6374|6368|6369.9|6363.9|16
1626975950000|2021-07-22 17:45:50|6373.9|6367.9|6374.4|6368.4|6376.5|6368.4|6372.5|6366.5|1
1626975960000|2021-07-22 17:46:00|6375|6369|6379.5|6373.5|6379.5|6373.5|6375|6369|4
1626975970000|2021-07-22 17:46:10|6379.1|6373.1|6383.6|6377.6|6383.6|6377.6|6378.1|6372.1|1
1626975980000|2021-07-22 17:46:20|6383.1|6377.1|6376.9|6370.9|6384.1|6378.1|6376.9|6370.9|12
1626975990000|2021-07-22 17:46:30|6377.4|6371.4|6377.4|6371.4|6377.4|6371.4|6376.9|6370.9|2
1626976000000|2021-07-22 17:46:40|6377.8|6371.8|6373.9|6367.9|6377.9|6371.9|6373.9|6367.9|3
1626976010000|2021-07-22 17:46:50|6373.5|6367.5|6372.9|6366.9|6373.5|6367.5|6372.4|6366.4|2
1626976020000|2021-07-22 17:47:00|6373.9|6367.9|6372.3|6366.3|6373.9|6367.9|6372.3|6366.3|6
1626976030000|2021-07-22 17:47:10|6372.2|6366.2|6371.7|6365.7|6372.2|6366.2|6371.7|6365.7|0
1626976040000|2021-07-22 17:47:20|6371.8|6365.8|6371.7|6365.7|6373.9|6367.9|6371.7|6365.7|0
1626976050000|2021-07-22 17:47:30|6371.4|6365.4|6366.3|6360.3|6371.4|6365.4|6365.8|6359.8|1
1626976060000|2021-07-22 17:47:40|6366.2|6360.2|6363.7|6357.7|6366.3|6360.3|6363.7|6357.7|0
1626976070000|2021-07-22 17:47:50|6365.6|6359.6|6367.7|6361.7|6367.7|6361.7|6365.6|6359.6|1
1626976080000|2021-07-22 17:48:00|6367.6|6361.6|6366.7|6360.7|6367.6|6361.6|6366.7|6360.7|0
1626976090000|2021-07-22 17:48:10|6366.4|6360.4|6367.8|6361.8|6369.3|6363.3|6366.4|6360.4|1
1626976100000|2021-07-22 17:48:20|6367.4|6361.4|6364.7|6358.7|6369.1|6363.1|6364.2|6358.2|1
1626976110000|2021-07-22 17:48:30|6364.9|6358.9|6366.2|6360.2|6367.1|6361.1|6364.9|6358.9|1
1626976120000|2021-07-22 17:48:40|6365.8|6359.8|6367.3|6361.3|6367.3|6361.3|6365.8|6359.8|25
1626976130000|2021-07-22 17:48:50|6367.4|6361.4|6367.9|6361.9|6368.9|6362.9|6367.3|6361.3|0
1626976140000|2021-07-22 17:49:00|6367.4|6361.4|6367.4|6361.4|6367.9|6361.9|6366.9|6360.9|0
1626976150000|2021-07-22 17:49:10|6366.9|6360.9|6375.4|6369.4|6375.4|6369.4|6366.9|6360.9|4
1626976160000|2021-07-22 17:49:20|6375.3|6369.3|6376.4|6366.4|6376.8|6370.3|6375.3|6366.4|0
1626976170000|2021-07-22 17:49:30|6373.4|6367.4|6371.9|6365.9|6374.4|6367.4|6371.4|6364.4|27
1626976180000|2021-07-22 17:49:40|6371.5|6365.5|6371.5|6365.5|6371.5|6365.5|6370.5|6364.5|1
1626976190000|2021-07-22 17:49:50|6371|6365|6371.5|6365.5|6371.5|6365.5|6370.5|6364.5|0
1626976200000|2021-07-22 17:50:00|6371.6|6365.6|6371.4|6365.4|6372|6366|6371|6365|1
1626976210000|2021-07-22 17:50:10|6371.5|6365.5|6375|6369|6376.5|6370.5|6371.5|6365.5|2
1626976220000|2021-07-22 17:50:20|6374.9|6368.9|6375|6369|6375|6369|6374.5|6368.5|0
1626976250000|2021-07-22 17:50:50|6374.9|6368.9|6374.4|6368.4|6374.9|6368.9|6374.4|6368.4|0
1626976260000|2021-07-22 17:51:00|6375.6|6369.6|6375.6|6369.6|6376.1|6370.1|6375.6|6369.6|3
1626976270000|2021-07-22 17:51:10|6376.5|6370.5|6379.6|6373.6|6379.6|6373.6|6376.5|6370.5|4
1626976280000|2021-07-22 17:51:20|6379.1|6373.1|6380.1|6374.1|6380.1|6374.1|6379|6373|53
1626976290000|2021-07-22 17:51:30|6377|6371|6377.1|6371.1|6377.6|6371.6|6376.7|6370.7|17
1626976300000|2021-07-22 17:51:40|6377.6|6371.6|6374.6|6368.6|6377.6|6371.6|6374.6|6368.6|1
1626976310000|2021-07-22 17:51:50|6376.5|6366.5|6376.1|6366.1|6376.5|6366.5|6376.1|6366.1|0
1626976320000|2021-07-22 17:52:00|6374.6|6368.6|6375.1|6369.1|6375.1|6369.1|6374.6|6368.6|0
1626976330000|2021-07-22 17:52:10|6375.9|6369.9|6376.6|6370.6|6376.6|6370.6|6375.9|6369.9|0
1626976360000|2021-07-22 17:52:40|6376.5|6370.5|6373.5|6367.5|6376.5|6370.5|6373.5|6367.5|0
1626976370000|2021-07-22 17:52:50|6375.5|6369.5|6376.4|6370.4|6376.4|6370.4|6375.5|6369.5|2
1626976380000|2021-07-22 17:53:00|6374.4|6368.4|6374.8|6368.8|6374.9|6368.9|6370.9|6364.9|0
1626976390000|2021-07-22 17:53:10|6375.3|6369.3|6373.8|6367.8|6375.8|6369.8|6373.3|6367.3|0
1626976400000|2021-07-22 17:53:20|6373.5|6367.5|6372.4|6366.4|6373.5|6367.5|6372.4|6366.4|0
1626976410000|2021-07-22 17:53:30|6367.7|6361.7|6368.2|6362.2|6370.2|6364.2|6367.3|6361.3|24
1626976420000|2021-07-22 17:53:40|6368.6|6362.6|6366.6|6360.6|6368.6|6362.6|6366.2|6360.2|0
1626976430000|2021-07-22 17:53:50|6367.6|6361.6|6366.1|6360.1|6367.6|6361.6|6366.1|6360.1|2
1626976440000|2021-07-22 17:54:00|6363.9|6357.9|6364.4|6358.4|6364.4|6358.4|6363.9|6357.9|2
1626976450000|2021-07-22 17:54:10|6364.9|6358.9|6364.3|6358.3|6365.3|6359.3|6364.3|6358.3|6
1626976460000|2021-07-22 17:54:20|6364.8|6358.8|6363.9|6357.9|6364.8|6358.8|6363.9|6357.9|5
1626976470000|2021-07-22 17:54:30|6364|6358|6359.5|6353.5|6364.4|6358.4|6359.5|6353.5|0
1626976480000|2021-07-22 17:54:40|6361.9|6355.9|6363.6|6357.6|6363.6|6357.6|6361.9|6355.9|10
1626976490000|2021-07-22 17:54:50|6364.1|6358.1|6364|6358|6364.1|6358.1|6362.6|6356.6|3
1626976500000|2021-07-22 17:55:00|6364.9|6358.9|6364.8|6358.8|6365.3|6359.3|6364.8|6358.8|7
1626976520000|2021-07-22 17:55:20|6363|6357|6363|6357|6363|6357|6363|6357|0
1626976530000|2021-07-22 17:55:30|6363.4|6357.4|6364.8|6358.8|6364.8|6358.8|6363.4|6357.4|0
1626976550000|2021-07-22 17:55:50|6364|6358|6364|6358|6364|6358|6363.4|6357.4|1
1626976560000|2021-07-22 17:56:00|6364.3|6358.3|6365.3|6359.3|6365.3|6359.3|6364.3|6358.3|0
1626976570000|2021-07-22 17:56:10|6364.8|6358.8|6363.4|6357.4|6364.8|6358.8|6363.4|6357.4|0
1626976580000|2021-07-22 17:56:20|6363.3|6357.3|6364.4|6358.4|6364.4|6358.4|6362.4|6356.4|0
1626976590000|2021-07-22 17:56:30|6364.8|6358.8|6371.7|6365.7|6371.7|6365.7|6364|6358|9
1626976600000|2021-07-22 17:56:40|6372.2|6366.2|6374.8|6368.8|6374.8|6368.8|6372.1|6366.1|0
1626976610000|2021-07-22 17:56:50|6374.3|6368.3|6371.5|6365.5|6374.9|6368.9|6371.5|6365.5|5
1626976620000|2021-07-22 17:57:00|6371.4|6365.4|6370.4|6364.4|6371.4|6365.4|6370.4|6364.4|0
1626976630000|2021-07-22 17:57:10|6370.9|6364.9|6372|6366|6372|6366|6370.9|6364.9|7
1626976640000|2021-07-22 17:57:20|6371.5|6365.5|6371.9|6365.9|6372.9|6366.9|6371.3|6365.3|0
1626976650000|2021-07-22 17:57:30|6372|6366|6372|6366|6372.5|6366.5|6371.5|6365.5|2
1626976660000|2021-07-22 17:57:40|6372.2|6366.2|6382.8|6376.8|6382.8|6376.8|6372.2|6366.2|26
1626976670000|2021-07-22 17:57:50|6381.4|6375.4|6380.4|6374.4|6381.4|6375.4|6380.4|6374.4|28
1626976680000|2021-07-22 17:58:00|6379.1|6373.1|6376.4|6370.4|6379.1|6373.1|6374.9|6368.9|4
1626976690000|2021-07-22 17:58:10|6376|6370|6374.5|6368.5|6376.5|6370.5|6373|6367|5
1626976700000|2021-07-22 17:58:20|6374|6368|6372.5|6366.5|6374.5|6368.5|6372.5|6366.5|5
1626976710000|2021-07-22 17:58:30|6372.3|6366.3|6373.6|6367.6|6374.2|6368.2|6371.5|6365.5|6
1626976730000|2021-07-22 17:58:50|6373.7|6367.7|6378|6372|6378.5|6372.5|6373.7|6367.7|28
1626976740000|2021-07-22 17:59:00|6377.8|6371.8|6375|6369|6377.8|6371.8|6374.9|6368.9|8
1626976750000|2021-07-22 17:59:10|6375.1|6369.1|6374.5|6368.5|6375.5|6369.5|6374.5|6368.5|1
1626976770000|2021-07-22 17:59:30|6375|6369|6376|6370|6377.2|6371.2|6375|6369|5
1626976780000|2021-07-22 17:59:40|6376.5|6370.5|6378.5|6372.5|6378.5|6372.5|6376.5|6370.5|1
1626976790000|2021-07-22 17:59:50|6379|6373|6377.5|6371.5|6379|6373|6377.5|6371.5|0
1626976800000|2021-07-22 18:00:00|6373.5|6367.5|6373|6367|6373.5|6367.5|6372.6|6366.6|1
1626976810000|2021-07-22 18:00:10|6372|6366|6370.5|6364.5|6372|6366|6370.5|6364.5|1
1626976820000|2021-07-22 18:00:20|6370|6364|6370.5|6364.5|6370.5|6364.5|6370|6364|2
1626976830000|2021-07-22 18:00:30|6370|6364|6367.7|6361.7|6370.5|6364.5|6366.8|6360.8|9
1626976840000|2021-07-22 18:00:40|6368.1|6362.1|6367.7|6361.7|6368.1|6362.1|6367.2|6361.2|2
1626976850000|2021-07-22 18:00:50|6367.6|6361.6|6367|6361|6367.6|6361.6|6366|6360|6
1626976860000|2021-07-22 18:01:00|6366.5|6360.5|6370.7|6364.7|6372.2|6364.7|6366.2|6360.2|3
1626976870000|2021-07-22 18:01:10|6370.2|6364.2|6368.8|6362.8|6375.3|6367.8|6368.8|6362.8|5
1626976880000|2021-07-22 18:01:20|6371.7|6365.7|6366.8|6360.8|6372.7|6366.2|6366.7|6360.7|6
1626976890000|2021-07-22 18:01:30|6367.2|6361.2|6367.2|6361.2|6367.2|6361.2|6365.7|6359.7|0
1626976900000|2021-07-22 18:01:40|6367.3|6361.3|6368.9|6362.9|6372.2|6366.2|6366.7|6360.7|3
1626976910000|2021-07-22 18:01:50|6369.3|6363.3|6370.9|6364.9|6370.9|6364.9|6369.3|6363.3|0
1626976920000|2021-07-22 18:02:00|6371.2|6365.2|6372.3|6366.3|6373.8|6367.8|6368.3|6362.3|6
1626976930000|2021-07-22 18:02:10|6372.4|6366.4|6372.8|6366.8|6372.8|6366.8|6372.2|6366.2|0
1626976940000|2021-07-22 18:02:20|6372.9|6366.9|6372.2|6366.2|6373.8|6367.8|6372.2|6366.2|0
1626976950000|2021-07-22 18:02:30|6371.7|6365.7|6371.7|6365.7|6372.2|6366.2|6371.7|6365.7|0
1626976960000|2021-07-22 18:02:40|6371.8|6365.8|6373.7|6367.7|6374.2|6368.2|6371.8|6365.8|0
1626976970000|2021-07-22 18:02:50|6373.3|6367.3|6374.2|6368.2|6374.7|6368.7|6372.8|6366.8|0
1626976980000|2021-07-22 18:03:00|6374.7|6368.7|6375.2|6369.2|6375.9|6369.9|6374.2|6368.2|4
1626976990000|2021-07-22 18:03:10|6374.8|6368.8|6374.2|6368.2|6375.7|6369.7|6374.2|6368.2|1
1626977000000|2021-07-22 18:03:20|6374.3|6368.3|6374.7|6368.7|6374.7|6368.7|6374.3|6368.3|0
1626977010000|2021-07-22 18:03:30|6374.2|6368.2|6375.4|6369.4|6375.8|6369.8|6373.8|6367.8|2
1626977020000|2021-07-22 18:03:40|6374.4|6368.4|6374.4|6368.4|6374.4|6368.4|6373.8|6367.8|0
1626977030000|2021-07-22 18:03:50|6374.9|6368.9|6373.4|6367.4|6374.9|6368.9|6372.2|6366.2|5
1626977040000|2021-07-22 18:04:00|6376|6370|6377.5|6371.5|6377.5|6371.5|6375.5|6369.5|58
1626977050000|2021-07-22 18:04:10|6377|6371|6379.3|6373.3|6379.3|6373.3|6377|6371|14
1626977060000|2021-07-22 18:04:20|6379.2|6373.2|6375.8|6369.8|6379.3|6373.3|6375.8|6369.8|3
1626977070000|2021-07-22 18:04:30|6375.2|6369.2|6375.7|6369.7|6377.8|6371.8|6375.2|6369.2|0
1626977080000|2021-07-22 18:04:40|6374.2|6368.2|6371.8|6365.8|6375.3|6369.3|6371.8|6365.8|1
1626977090000|2021-07-22 18:04:50|6371.9|6365.9|6367.5|6361.5|6371.9|6365.9|6365.9|6359.9|3
1626977100000|2021-07-22 18:05:00|6367.9|6361.9|6371|6365|6371.8|6365.8|6367.9|6361.9|2
1626977110000|2021-07-22 18:05:10|6371.4|6365.4|6370.5|6364.5|6371.5|6365.5|6370.5|6364.5|3
1626977120000|2021-07-22 18:05:20|6371|6365|6370.5|6364.5|6371|6365|6370.5|6364.5|15
1626977130000|2021-07-22 18:05:30|6370.4|6364.4|6368.5|6362.5|6371|6365|6368.5|6362.5|3
1626977140000|2021-07-22 18:05:40|6368.4|6362.4|6368.6|6362.6|6370|6364|6367.9|6361.9|4
1626977150000|2021-07-22 18:05:50|6369|6363|6371.5|6365.5|6371.5|6365.5|6369|6363|0
1626977160000|2021-07-22 18:06:00|6371.6|6365.6|6372.5|6366.5|6373.5|6367.5|6371|6365|0
1626977170000|2021-07-22 18:06:10|6372.6|6366.6|6375|6369|6375|6369|6371.5|6365.5|9
1626977180000|2021-07-22 18:06:20|6374.6|6368.6|6375.1|6369.1|6375.1|6369.1|6374.6|6368.6|0
1626977190000|2021-07-22 18:06:30|6375|6369|6374.1|6368.1|6375.6|6369.6|6374.1|6368.1|2
1626977200000|2021-07-22 18:06:40|6373.6|6367.6|6376|6370|6376|6370|6373.6|6367.6|13
1626977210000|2021-07-22 18:06:50|6376.1|6370.1|6376.1|6370.1|6376.1|6370.1|6376.1|6370.1|28
1626977220000|2021-07-22 18:07:00|6375.9|6369.9|6375|6369|6375.9|6369.9|6375|6369|15
1626977230000|2021-07-22 18:07:10|6376|6370|6375.4|6369.4|6376|6370|6375.4|6369.4|5
1626977240000|2021-07-22 18:07:20|6374.9|6368.9|6374.5|6368.5|6376.5|6370.5|6374.5|6368.5|1
1626977250000|2021-07-22 18:07:30|6374.9|6368.9|6378.5|6372.5|6378.5|6372.5|6374.5|6368.5|34
1626977260000|2021-07-22 18:07:40|6378.6|6372.6|6380.1|6374.1|6380.1|6374.1|6378.6|6372.6|4
1626977270000|2021-07-22 18:07:50|6380.6|6374.6|6381.6|6375.6|6381.6|6375.6|6380.6|6374.6|2
1626977280000|2021-07-22 18:08:00|6381.7|6375.7|6381.7|6375.7|6381.7|6375.7|6381.2|6375.2|4
1626977290000|2021-07-22 18:08:10|6381.8|6375.8|6383.6|6377.6|6383.6|6377.6|6381.8|6375.8|0
1626977300000|2021-07-22 18:08:20|6384.1|6378.1|6384.7|6378.7|6384.7|6378.7|6384.1|6378.1|2
1626977310000|2021-07-22 18:08:30|6384.8|6378.8|6384.9|6378.9|6385.3|6379.3|6384.8|6378.8|3
1626977320000|2021-07-22 18:08:40|6384.8|6378.8|6384.8|6378.8|6384.8|6378.8|6384.8|6378.8|1
1626977330000|2021-07-22 18:08:50|6382.7|6376.7|6379.6|6373.6|6383.2|6377.2|6379.6|6373.6|12
1626977340000|2021-07-22 18:09:00|6378.8|6372.8|6376.1|6370.1|6378.8|6372.8|6376|6370|46
1626977350000|2021-07-22 18:09:10|6375.6|6369.6|6368.2|6362.2|6376.1|6370.1|6368.1|6362.1|31
1626977360000|2021-07-22 18:09:20|6368.7|6362.7|6367.5|6361.5|6371.3|6365.3|6367.3|6361.3|9
1626977370000|2021-07-22 18:09:30|6368|6362|6364.7|6358.7|6368.8|6362.8|6363.9|6357.9|21
1626977380000|2021-07-22 18:09:40|6364.5|6358.5|6364|6358|6366|6360|6363.5|6357.5|11
1626977390000|2021-07-22 18:09:50|6362.5|6356.5|6362.5|6356.5|6364|6358|6362|6356|7
1626977400000|2021-07-22 18:10:00|6361.1|6355.1|6366|6360|6366|6360|6361.1|6355.1|5
1626977410000|2021-07-22 18:10:10|6365.9|6359.9|6369.8|6363.8|6370.3|6364.3|6364.9|6358.9|5
1626977420000|2021-07-22 18:10:20|6370.3|6364.3|6369.3|6363.3|6370.3|6364.3|6369.3|6363.3|2
1626977430000|2021-07-22 18:10:30|6368.5|6362.5|6370|6364|6370.8|6364.8|6368.5|6362.5|6
1626977440000|2021-07-22 18:10:40|6370.3|6364.3|6367.9|6361.9|6370.3|6364.3|6367.5|6361.5|58
1626977450000|2021-07-22 18:10:50|6368.3|6362.3|6367.9|6361.9|6368.3|6362.3|6367.4|6361.4|8
1626977460000|2021-07-22 18:11:00|6367.4|6361.4|6369.4|6363.4|6370.4|6364.4|6367.4|6361.4|9
1626977470000|2021-07-22 18:11:10|6372.4|6366.4|6374.4|6368.4|6374.4|6368.4|6371.4|6365.4|18
1626977480000|2021-07-22 18:11:20|6374|6368|6375.5|6369.5|6375.5|6369.5|6373.9|6367.9|14
1626977490000|2021-07-22 18:11:30|6376|6370|6375.5|6369.5|6376|6370|6374.9|6368.9|7
1626977500000|2021-07-22 18:11:40|6377.3|6371.3|6378.4|6372.4|6378.4|6372.4|6376.9|6370.9|7
1626977510000|2021-07-22 18:11:50|6378|6372|6381.5|6375.5|6381.5|6375.5|6377.9|6371.9|124
1626977520000|2021-07-22 18:12:00|6381|6375|6381.4|6375.4|6381.5|6375.5|6379.1|6373.1|23
1626977530000|2021-07-22 18:12:10|6380.8|6374.8|6382.8|6376.8|6382.8|6376.8|6380.8|6374.8|4
1626977540000|2021-07-22 18:12:20|6382.7|6376.7|6381.4|6375.4|6382.7|6376.7|6380.7|6374.7|3
1626977550000|2021-07-22 18:12:30|6381.5|6375.5|6383.3|6377.3|6383.3|6377.3|6381.5|6375.5|27
1626977560000|2021-07-22 18:12:40|6382.9|6376.9|6382.3|6376.3|6383.3|6377.3|6382.3|6376.3|0
1626977570000|2021-07-22 18:12:50|6382.8|6376.8|6382.3|6376.3|6382.8|6376.8|6381.9|6375.9|1
1626977580000|2021-07-22 18:13:00|6381.8|6375.8|6381.8|6375.8|6381.8|6375.8|6381.8|6375.8|4
1626977590000|2021-07-22 18:13:10|6381.5|6375.5|6381.1|6375.1|6381.5|6375.5|6381|6375|99
1626977600000|2021-07-22 18:13:20|6381.6|6375.6|6381.1|6375.1|6381.6|6375.6|6381.1|6375.1|39
1626977610000|2021-07-22 18:13:30|6381.6|6375.6|6380.1|6374.1|6381.6|6375.6|6380.1|6374.1|30
1626977620000|2021-07-22 18:13:40|6379.7|6373.7|6378|6372|6379.7|6373.7|6377.9|6371.9|27
1626977630000|2021-07-22 18:13:50|6377.9|6371.9|6373.2|6367.2|6377.9|6371.9|6372.7|6366.7|74
1626977640000|2021-07-22 18:14:00|6372.7|6366.7|6379|6373|6379.5|6373.5|6372.2|6366.2|49
1626977650000|2021-07-22 18:14:10|6379.5|6373.5|6376.4|6370.4|6379.9|6373.9|6374.7|6368.7|25
1626977660000|2021-07-22 18:14:20|6376.3|6370.3|6375.7|6369.7|6378.2|6372.2|6373.9|6367.9|84
1626977670000|2021-07-22 18:14:30|6375.3|6369.3|6374.3|6368.3|6377.4|6371.4|6373.3|6367.3|61
1626977680000|2021-07-22 18:14:40|6373.3|6367.3|6380|6374|6381.1|6375.1|6372.9|6366.9|84
1626977690000|2021-07-22 18:14:50|6379.6|6373.6|6381.9|6375.9|6382.9|6376.9|6377|6371|74
1626977700000|2021-07-22 18:15:00|6385.4|6379.4|6380.4|6374.4|6390.8|6384.8|6379.3|6373.2|29
1626977710000|2021-07-22 18:15:10|6376.8|6370.8|6375.7|6369.7|6378|6372|6375.7|6369.7|3
1626977720000|2021-07-22 18:15:20|6375.8|6369.8|6379.1|6373.1|6380.5|6374.5|6375.7|6369.7|1
1626977730000|2021-07-22 18:15:30|6379.5|6373.5|6374.9|6368.9|6384|6378|6372.5|6366.5|11
1626977740000|2021-07-22 18:15:40|6374|6368|6376.6|6370.6|6377.2|6371.2|6374|6368|8
1626977750000|2021-07-22 18:15:50|6376.2|6370.2|6375.5|6369.5|6376.7|6370.7|6373.3|6367.3|5
1626977760000|2021-07-22 18:16:00|6375|6369|6370.9|6364.9|6375|6369|6370.4|6364.4|3
1626977770000|2021-07-22 18:16:10|6370.7|6364.7|6362.2|6356.2|6370.7|6364.7|6362.2|6356.2|20
1626977780000|2021-07-22 18:16:20|6363.1|6357.1|6359.7|6353.7|6363.1|6357.1|6358.7|6352.7|3
1626977790000|2021-07-22 18:16:30|6359.2|6353.2|6362.9|6356.9|6363|6357|6359.2|6353.2|8
1626977800000|2021-07-22 18:16:40|6362.5|6356.5|6366.8|6360.8|6368.4|6362.4|6362.5|6356.5|5
1626977810000|2021-07-22 18:16:50|6365.9|6359.9|6361.2|6355.2|6365.9|6359.9|6361.2|6355.2|7
1626977820000|2021-07-22 18:17:00|6361.3|6355.3|6367.1|6361.1|6367.1|6361.1|6361.2|6355.2|3
1626977830000|2021-07-22 18:17:10|6367|6361|6368.2|6362.2|6368.2|6362.2|6366.2|6360.2|2
1626977840000|2021-07-22 18:17:20|6370.1|6364.1|6375.1|6369.1|6375.3|6369.3|6370.1|6364.1|8
1626977850000|2021-07-22 18:17:30|6374.9|6368.9|6375.5|6369.5|6375.7|6369.7|6374.9|6368.9|2
1626977860000|2021-07-22 18:17:40|6376.6|6370.6|6378.4|6372.4|6378.4|6372.4|6376.6|6370.6|14
1626977870000|2021-07-22 18:17:50|6377.9|6371.9|6375.6|6369.6|6377.9|6371.9|6375.6|6369.6|6
1626977880000|2021-07-22 18:18:00|6375.8|6369.8|6375.8|6369.8|6375.8|6369.8|6375.8|6369.8|0
1626977890000|2021-07-22 18:18:10|6376|6370|6377.9|6371.9|6377.9|6371.9|6375.3|6369.3|6
1626977900000|2021-07-22 18:18:20|6378.5|6372.5|6378.4|6372.4|6379|6373|6378.4|6372.4|3
1626977910000|2021-07-22 18:18:30|6378.5|6372.5|6377.9|6371.9|6381.4|6375.4|6377.9|6371.9|11
1626977920000|2021-07-22 18:18:40|6377.4|6371.4|6376.1|6370.1|6377.4|6371.4|6375.6|6369.6|16
1626977930000|2021-07-22 18:18:50|6375.7|6369.7|6375.8|6369.8|6375.8|6369.8|6375.1|6369.1|1
1626977940000|2021-07-22 18:19:00|6375.3|6369.3|6372.7|6366.7|6375.3|6369.3|6372.7|6366.7|21
1626977950000|2021-07-22 18:19:10|6372.4|6366.4|6377|6371|6377.9|6371.9|6372.4|6366.4|10
1626977960000|2021-07-22 18:19:20|6377.9|6371.9|6376.7|6370.7|6377.9|6371.9|6376.7|6370.7|0
1626977970000|2021-07-22 18:19:30|6375.4|6369.4|6373.9|6367.9|6375.4|6369.4|6373.9|6367.9|3
1626977980000|2021-07-22 18:19:40|6374|6368|6376.3|6370.3|6376.6|6370.6|6373.9|6367.9|0
1626977990000|2021-07-22 18:19:50|6376.7|6370.7|6380.1|6370.1|6380.1|6371.3|6375.4|6368.4|8
1626998400000|2021-07-23 00:00:00|6400.8|6394.8|6395.3|6380.3|6401.1|6394.8|6392.8|6380.3|4
1626998410000|2021-07-23 00:00:10|6396.3|6381.3|6395.5|6389.5|6397.8|6389.5|6391.9|6381.3|0
1626998420000|2021-07-23 00:00:20|6398|6388|6396.4|6390.4|6398|6390.4|6396.4|6388|0
1626998430000|2021-07-23 00:00:30|6395.9|6389.9|6392.2|6382.2|6397.2|6389.9|6391.3|6380.3|1
1626998440000|2021-07-23 00:00:40|6393.1|6383.1|6390.4|6384.4|6395.9|6385.2|6389.6|6380.3|5
1626998450000|2021-07-23 00:00:50|6390|6384|6383.1|6373.1|6390.2|6384|6378.5|6371.1|6
1626998460000|2021-07-23 00:01:00|6381.7|6371.7|6376.9|6370.9|6381.7|6373.7|6376.4|6368.4|5
1626998470000|2021-07-23 00:01:10|6379.2|6369.2|6377.4|6371.4|6379.2|6371.4|6376.5|6368.9|3
1626998480000|2021-07-23 00:01:20|6377.6|6371.6|6374.1|6368.1|6382.9|6375|6374.1|6368.1|2
1626998490000|2021-07-23 00:01:30|6373.2|6367.2|6375.6|6365.6|6376.5|6368.5|6369.2|6363.2|4
1626998500000|2021-07-23 00:01:40|6376|6366|6374|6364|6376|6366.7|6372|6364|1
1626998520000|2021-07-23 00:02:00|6383.6|6368.6|6384.7|6369.7|6384.7|6371.6|6381.6|6368.6|15
1626998530000|2021-07-23 00:02:10|6384.6|6369.6|6384.3|6374.3|6384.8|6375.5|6381.5|6369.6|1
1626998540000|2021-07-23 00:02:20|6382.4|6376.4|6384.9|6374.9|6386.9|6377.4|6382.4|6371.9|1
1626998550000|2021-07-23 00:02:30|6385.1|6375.1|6381.1|6375.1|6385.1|6376.1|6381.1|6374.6|2
1626998560000|2021-07-23 00:02:40|6382.1|6372.1|6380.8|6370.8|6384.1|6376.1|6380.3|6367.9|1
1626998570000|2021-07-23 00:02:50|6380.4|6370.4|6378.5|6368.5|6383.4|6370.8|6378.5|6367.9|0
1626998580000|2021-07-23 00:03:00|6378.9|6368.9|6374.8|6368.8|6378.9|6369.9|6374.8|6368.8|0
1626998590000|2021-07-23 00:03:10|6375.9|6369.9|6377.4|6371.4|6377.4|6371.4|6375.9|6369.9|1
1626998600000|2021-07-23 00:03:20|6376.9|6370.9|6373.9|6367.9|6379.9|6370.9|6373.9|6364.4|1
1626998610000|2021-07-23 00:03:30|6376|6366|6376.4|6366.4|6377.8|6369.8|6373.9|6366|0
1626998620000|2021-07-23 00:03:40|6377.3|6367.3|6369.9|6363.9|6377.3|6368.3|6369.3|6363.3|3
1626998630000|2021-07-23 00:03:50|6370.3|6364.3|6368.7|6362.7|6370.3|6364.3|6367.8|6361.8|1
1626998640000|2021-07-23 00:04:00|6368.3|6362.3|6367.9|6361.9|6369.2|6363.2|6367.9|6361.9|0
1626998650000|2021-07-23 00:04:10|6368.4|6362.4|6367.9|6361.9|6369.2|6363.2|6367|6361|0
1626998660000|2021-07-23 00:04:20|6368.4|6362.4|6367.9|6361.9|6368.4|6362.4|6367.4|6361.4|1
1626998670000|2021-07-23 00:04:30|6365.1|6359.1|6367|6361|6367.9|6361.9|6365.1|6359.1|0
1626998680000|2021-07-23 00:04:40|6366.5|6360.5|6366.6|6360.6|6366.6|6360.6|6366.5|6360.5|0
1626998690000|2021-07-23 00:04:50|6370.9|6364.9|6373.9|6363.9|6373.9|6365.4|6370.9|6363.5|2
1626998700000|2021-07-23 00:05:00|6364.7|6358.7|6367.8|6361.8|6368.7|6362.7|6364.7|6358.7|2
1626998710000|2021-07-23 00:05:10|6368.3|6362.3|6371.7|6361.7|6371.7|6362.3|6368.3|6361.3|0
1626998720000|2021-07-23 00:05:20|6372.1|6362.1|6388.9|6382.9|6388.9|6382.9|6372.1|6362.1|10
1626998730000|2021-07-23 00:05:30|6389.3|6383.3|6393.2|6387.2|6394.1|6388.1|6389.3|6383.3|0
1626998740000|2021-07-23 00:05:40|6393.3|6387.3|6395.2|6389.2|6395.7|6389.7|6393.3|6387.3|0
1626998750000|2021-07-23 00:05:50|6395.1|6389.1|6397.9|6387.9|6398.3|6390.4|6392.4|6386.4|1
1626998760000|2021-07-23 00:06:00|6398.3|6388.3|6398.3|6388.3|6398.3|6389.7|6393.3|6387.3|1
1626998770000|2021-07-23 00:06:10|6395.8|6389.8|6394.9|6388.9|6395.8|6389.8|6394.4|6388.4|0
1626998780000|2021-07-23 00:06:20|6395.9|6389.9|6396.4|6390.4|6396.9|6390.9|6395.9|6389.9|0
1626998790000|2021-07-23 00:06:30|6396.9|6390.9|6396.4|6390.4|6396.9|6390.9|6395.3|6389.3|2
1626998800000|2021-07-23 00:06:40|6397.7|6391.7|6397.9|6391.9|6397.9|6391.9|6397.4|6391.4|0
1626998810000|2021-07-23 00:06:50|6397.8|6391.8|6396.4|6390.4|6397.8|6391.8|6396.3|6390.3|0
1626998820000|2021-07-23 00:07:00|6395.3|6389.3|6390.7|6384.7|6395.4|6389.4|6389.4|6381.4|6
1626998830000|2021-07-23 00:07:10|6390.8|6384.8|6391.3|6385.3|6391.3|6385.3|6390.8|6384.8|1
1626998840000|2021-07-23 00:07:20|6391.2|6385.2|6388.5|6382.5|6391.2|6385.2|6387.9|6381.9|1
1626998850000|2021-07-23 00:07:30|6387.9|6381.9|6388.9|6382.9|6388.9|6382.9|6387.5|6381.5|3
1626998860000|2021-07-23 00:07:40|6388.8|6382.8|6388.9|6382.9|6388.9|6382.9|6388.8|6382.8|0
1626998870000|2021-07-23 00:07:50|6389.1|6383.1|6390|6384|6390|6384|6389|6383|3
1626998880000|2021-07-23 00:08:00|6387.6|6381.6|6389.7|6383.7|6389.7|6383.7|6387.6|6381.6|0
1626998890000|2021-07-23 00:08:10|6389.8|6383.8|6390.6|6384.6|6391.1|6385.1|6389.8|6383.8|2
1626998900000|2021-07-23 00:08:20|6391.1|6385.1|6390.4|6384.4|6391.1|6385.1|6390.4|6384.4|0
1626998910000|2021-07-23 00:08:30|6389.4|6383.4|6389.9|6383.9|6390.3|6384.3|6388.4|6382.4|0
1626998920000|2021-07-23 00:08:40|6389.4|6383.4|6391.9|6385.9|6391.9|6385.9|6388.9|6382.9|0
1626998930000|2021-07-23 00:08:50|6390.9|6384.9|6385.9|6379.9|6390.9|6384.9|6385.9|6379.9|1
1626998940000|2021-07-23 00:09:00|6385.4|6379.4|6381.6|6375.6|6385.4|6379.4|6381.2|6375.2|0
1626998950000|2021-07-23 00:09:10|6380.6|6374.6|6381.1|6375.1|6383.6|6375.5|6380.1|6372.2|0
1626998960000|2021-07-23 00:09:20|6380.9|6365.9|6378.8|6368.8|6381.3|6368.8|6378.3|6365.9|5
1626998970000|2021-07-23 00:09:30|6378.7|6368.7|6381.8|6366.8|6381.8|6369.2|6378.7|6366.7|0
1626998980000|2021-07-23 00:09:40|6382.2|6367.2|6382.2|6367.2|6382.2|6367.2|6382.2|6367.2|0
1626998990000|2021-07-23 00:09:50|6378.9|6368.9|6382.3|6367.3|6382.3|6369.2|6378.9|6367.3|0
1626999000000|2021-07-23 00:10:00|6382.7|6367.7|6375.7|6369.7|6382.7|6369.7|6375.7|6367.6|0
1626999010000|2021-07-23 00:10:10|6375.8|6369.8|6380.7|6374.7|6381.7|6374.7|6375.8|6369.8|0
1626999020000|2021-07-23 00:10:20|6380.2|6374.2|6378|6372|6380.2|6374.2|6378|6372|1
1626999040000|2021-07-23 00:10:40|6378.5|6372.5|6378.9|6372.9|6379.3|6373.3|6378.5|6372.5|1
1626999050000|2021-07-23 00:10:50|6378.8|6372.8|6378.9|6372.9|6378.9|6372.9|6378.8|6372.8|0
1626999060000|2021-07-23 00:11:00|6378|6372|6377|6371|6378|6372|6376.9|6370.9|1
1626999070000|2021-07-23 00:11:10|6376.9|6370.9|6377|6371|6377|6371|6376.9|6370.9|0
1626999080000|2021-07-23 00:11:20|6376.5|6370.5|6376.5|6370.5|6376.5|6370.5|6376.5|6370.5|0
1626999100000|2021-07-23 00:11:40|6378.5|6368.5|6378.5|6368.5|6378.5|6368.5|6378.5|6368.5|0
1626999110000|2021-07-23 00:11:50|6380.6|6365.6|6378.2|6368.2|6380.6|6368.2|6377.7|6365.6|0
1626999120000|2021-07-23 00:12:00|6378.1|6368.1|6379.6|6369.6|6380.9|6370.9|6372.9|6365.4|0
1626999130000|2021-07-23 00:12:10|6379.1|6369.1|6379.6|6369.6|6379.6|6369.6|6379.1|6369.1|0
1626999140000|2021-07-23 00:12:20|6377.8|6371.8|6376.4|6370.4|6377.8|6371.8|6376.4|6370.4|2
1626999150000|2021-07-23 00:12:30|6377.8|6371.8|6377.8|6371.8|6377.8|6371.8|6377.8|6371.8|1
1626999160000|2021-07-23 00:12:40|6379.3|6373.3|6378.9|6372.9|6379.3|6373.3|6378.9|6372.9|0
1626999170000|2021-07-23 00:12:50|6378.4|6372.4|6378.4|6372.4|6378.4|6372.4|6378.4|6372.4|0
1626999180000|2021-07-23 00:13:00|6378|6368|6374.4|6368.4|6378|6369.3|6374.4|6368|1
1626999190000|2021-07-23 00:13:10|6371.8|6365.8|6371.8|6365.8|6371.8|6365.8|6371.8|6365.8|1
1626999200000|2021-07-23 00:13:20|6376.8|6366.8|6376.8|6366.8|6376.8|6366.8|6376.8|6366.8|2
1626999220000|2021-07-23 00:13:40|6382.2|6372.2|6373.2|6367.2|6382.7|6372.7|6373.2|6367.2|4
1626999240000|2021-07-23 00:14:00|6371.9|6365.9|6371.3|6365.3|6371.9|6365.9|6371.3|6365.3|0
1626999250000|2021-07-23 00:14:10|6374.3|6364.3|6368.4|6362.4|6374.3|6364.3|6368.4|6362.4|0
1626999260000|2021-07-23 00:14:20|6368.8|6362.8|6368.8|6362.8|6368.8|6362.8|6368.8|6362.8|0
1626999270000|2021-07-23 00:14:30|6369.3|6363.3|6369.3|6363.3|6369.3|6363.3|6369.3|6363.3|0
1626999290000|2021-07-23 00:14:50|6374.7|6364.7|6374.7|6364.7|6374.7|6364.7|6374.7|6364.7|0
1626999300000|2021-07-23 00:15:00|6374.8|6364.8|6368.8|6362.8|6375.7|6365.7|6368.8|6361.7|0
1626999310000|2021-07-23 00:15:10|6368.7|6362.7|6365.2|6359.2|6369.2|6363.2|6365.2|6359.2|4
1626999320000|2021-07-23 00:15:20|6366.7|6360.7|6368.2|6362.2|6370.7|6362.2|6366.2|6360.2|0
1626999330000|2021-07-23 00:15:30|6367.7|6361.7|6360.8|6354.8|6367.7|6361.7|6359.5|6353.5|4
1626999340000|2021-07-23 00:15:40|6360.4|6354.4|6361.1|6355.1|6361.1|6355.1|6358.6|6352.6|1
1626999350000|2021-07-23 00:15:50|6360.6|6354.6|6360.4|6354.4|6362.9|6356.9|6360.4|6354.4|0
1626999360000|2021-07-23 00:16:00|6363.5|6353.5|6364.9|6354.9|6366.5|6358|6363.5|6351.5|0
1626999370000|2021-07-23 00:16:10|6364.4|6354.4|6365.3|6359.3|6366.3|6359.3|6363.7|6354.4|0
1626999380000|2021-07-23 00:16:20|6365.2|6359.2|6365.1|6359.1|6367.2|6361.2|6364.4|6358.4|0
1626999390000|2021-07-23 00:16:30|6364.9|6358.9|6358.6|6352.6|6364.9|6358.9|6358.6|6352.6|1
1626999400000|2021-07-23 00:16:40|6358.1|6352.1|6358.1|6352.1|6359.5|6353.5|6358.1|6352.1|0
1626999410000|2021-07-23 00:16:50|6358|6352|6357.6|6351.6|6358|6352|6357.1|6351.1|2
1626999420000|2021-07-23 00:17:00|6357.1|6351.1|6358.5|6352.5|6358.5|6352.5|6357.1|6351.1|1
1626999430000|2021-07-23 00:17:10|6358.1|6352.1|6359.6|6353.6|6360.9|6354.9|6358.1|6352.1|0
1626999440000|2021-07-23 00:17:20|6360.9|6354.9|6363|6353|6364.3|6354.9|6360.9|6353|0
1626999450000|2021-07-23 00:17:30|6363.9|6353.9|6363.2|6357.2|6364.7|6357.2|6362.4|6353.9|0
1626999460000|2021-07-23 00:17:40|6362.8|6356.8|6364.4|6354.4|6364.4|6358.2|6362.8|6354.4|0
1626999470000|2021-07-23 00:17:50|6363.5|6353.5|6363.9|6353.9|6364|6354|6363.1|6353.1|0
1626999480000|2021-07-23 00:18:00|6363.1|6353.1|6362.6|6352.6|6363.1|6354.9|6360.4|6352.6|0
1626999490000|2021-07-23 00:18:10|6360.1|6354.1|6362.6|6352.6|6363.1|6354.1|6360.1|6351.3|0
1626999500000|2021-07-23 00:18:20|6363.1|6353.1|6364|6358|6364|6358|6363.1|6353.1|0
1626999510000|2021-07-23 00:18:30|6364.6|6358.6|6365.6|6359.6|6365.6|6359.6|6364.6|6358.6|0
1626999520000|2021-07-23 00:18:40|6364.8|6358.8|6363.1|6357.1|6364.8|6358.8|6362.8|6356.8|1
1626999530000|2021-07-23 00:18:50|6362.7|6356.7|6360.1|6354.1|6362.7|6356.7|6359.6|6353.6|0
1626999540000|2021-07-23 00:19:00|6360.5|6354.5|6357.2|6351.2|6360.9|6354.9|6357.2|6351.2|0
1626999550000|2021-07-23 00:19:10|6357.6|6351.6|6357.6|6351.6|6357.6|6351.6|6357.6|6351.6|0
1626999570000|2021-07-23 00:19:30|6357.2|6351.2|6358.6|6352.6|6358.6|6352.6|6357.2|6351.2|0
1626999590000|2021-07-23 00:19:50|6359.1|6353.1|6359.1|6353.1|6359.1|6353.1|6359.1|6353.1|0
1626999610000|2021-07-23 00:20:10|6360|6354|6363.4|6353.4|6363.9|6355.3|6360|6353|0
1626999620000|2021-07-23 00:20:20|6361.9|6355.9|6361.9|6355.9|6362.5|6356.5|6361.9|6355.9|0
1626999630000|2021-07-23 00:20:30|6360.4|6354.4|6360.9|6354.9|6360.9|6354.9|6360.4|6354.4|0
1626999650000|2021-07-23 00:20:50|6359.5|6353.5|6359.9|6353.9|6359.9|6353.9|6359.5|6353.5|0
1626999660000|2021-07-23 00:21:00|6359.4|6353.4|6358|6352|6359.4|6353.4|6358|6352|0
1626999670000|2021-07-23 00:21:10|6357.6|6351.6|6359.9|6353.9|6359.9|6353.9|6357.1|6351.1|0
1626999680000|2021-07-23 00:21:20|6360.4|6354.4|6360.4|6354.4|6360.9|6354.9|6360.4|6354.4|0
1626999690000|2021-07-23 00:21:30|6361.4|6355.4|6361.9|6355.9|6361.9|6355.9|6361.4|6355.4|0
1626999700000|2021-07-23 00:21:40|6361.5|6355.5|6362.1|6356.1|6362.5|6356.5|6361.5|6355.5|0
1626999710000|2021-07-23 00:21:50|6363|6357|6362.5|6356.5|6363|6357|6362.5|6356.5|0
1626999720000|2021-07-23 00:22:00|6362.1|6356.1|6356.7|6350.7|6362.4|6356.4|6355.7|6349.7|3
1626999730000|2021-07-23 00:22:10|6357.1|6351.1|6358.1|6352.1|6358.1|6352.1|6357.1|6351.1|1
1626999760000|2021-07-23 00:22:40|6357.2|6351.2|6357.2|6351.2|6357.2|6351.2|6357.2|6351.2|0
1626999780000|2021-07-23 00:23:00|6357.6|6351.6|6361|6355|6361|6355|6357.6|6351.6|1
1626999790000|2021-07-23 00:23:10|6360.2|6354.2|6363.1|6357.1|6365|6357.2|6360.2|6354.2|10
1626999800000|2021-07-23 00:23:20|6364.9|6358.9|6363.7|6357.7|6364.9|6358.9|6363.7|6357.7|3
1626999820000|2021-07-23 00:23:40|6363.6|6357.6|6363.6|6357.6|6363.6|6357.6|6363.6|6357.6|0
1626999830000|2021-07-23 00:23:50|6363.5|6357.5|6363.5|6357.5|6365.5|6357.5|6363.5|6355.5|0
1626999840000|2021-07-23 00:24:00|6365.5|6355.5|6362.5|6356.5|6365.5|6357.4|6362.5|6355.5|0
1626999850000|2021-07-23 00:24:10|6362.6|6356.6|6360.6|6354.6|6362.6|6356.6|6360.6|6354.6|0
1626999860000|2021-07-23 00:24:20|6359.6|6353.6|6361.1|6351.1|6361.1|6353.6|6359.6|6351.1|0
1626999870000|2021-07-23 00:24:30|6359|6353|6359|6353|6359|6353|6359|6353|0
1626999880000|2021-07-23 00:24:40|6358.6|6352.6|6358|6352|6358.6|6352.6|6357.6|6351.6|0
1626999890000|2021-07-23 00:24:50|6358.5|6352.5|6362.8|6356.8|6362.8|6356.8|6358.5|6352.5|4
1626999900000|2021-07-23 00:25:00|6361.9|6355.9|6359.5|6353.5|6361.9|6355.9|6359|6353|1
1626999910000|2021-07-23 00:25:10|6360.4|6354.4|6359.5|6353.5|6360.4|6354.4|6358.6|6352.6|0
1626999920000|2021-07-23 00:25:20|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|6360.3|6354.3|0
1626999930000|2021-07-23 00:25:30|6360.8|6354.8|6362.3|6356.3|6362.3|6356.3|6360.8|6354.8|0
1626999940000|2021-07-23 00:25:40|6361.5|6355.5|6363|6357|6363|6357|6361.5|6355.5|0
1626999950000|2021-07-23 00:25:50|6363.1|6357.1|6357.5|6351.5|6363.1|6357.1|6357.5|6351.5|1
1626999960000|2021-07-23 00:26:00|6358|6352|6357.5|6351.5|6358|6352|6357.5|6351.5|1
1626999970000|2021-07-23 00:26:10|6357|6351|6357|6351|6357|6351|6357|6351|0
1627000000000|2021-07-23 00:26:40|6357.5|6351.5|6357.5|6351.5|6357.5|6351.5|6357.5|6351.5|0
1627000010000|2021-07-23 00:26:50|6357|6351|6357|6351|6357|6351|6357|6351|0
1627000020000|2021-07-23 00:27:00|6357.5|6351.5|6356.3|6350.3|6357.5|6351.5|6356.3|6350.3|6
1627000030000|2021-07-23 00:27:10|6356.4|6350.4|6355.8|6349.8|6356.8|6350.8|6355.8|6349.8|0
1627000050000|2021-07-23 00:27:30|6355.7|6349.7|6350.8|6344.8|6355.7|6349.7|6350.8|6344.8|1
1627000060000|2021-07-23 00:27:40|6350|6344|6350.4|6344.4|6350.4|6344.4|6349.9|6343.9|0
1627000070000|2021-07-23 00:27:50|6350.3|6344.3|6348.2|6342.2|6350.3|6344.3|6348.2|6342.2|6
1627000080000|2021-07-23 00:28:00|6349.8|6343.8|6349.9|6343.9|6350.3|6344.3|6349.8|6343.8|1
1627000090000|2021-07-23 00:28:10|6349|6343|6348.3|6342.3|6350.3|6344.3|6348.3|6342.3|1
1627000100000|2021-07-23 00:28:20|6349.3|6343.3|6348.8|6342.8|6349.8|6343.8|6346.6|6340.6|11
1627000110000|2021-07-23 00:28:30|6349.1|6343.1|6349.3|6343.3|6350.3|6344.3|6349.1|6343.1|0
1627000120000|2021-07-23 00:28:40|6349.8|6343.8|6348.8|6342.8|6349.8|6343.8|6348.8|6342.8|0
1627000130000|2021-07-23 00:28:50|6348.3|6342.3|6343.4|6337.4|6348.3|6342.3|6343.4|6337.4|2
1627000140000|2021-07-23 00:29:00|6343.3|6337.3|6343.8|6337.8|6345.2|6339.2|6343.3|6337.3|0
1627000150000|2021-07-23 00:29:10|6343.9|6337.9|6345.2|6339.2|6345.2|6339.2|6343.9|6337.9|1
1627000160000|2021-07-23 00:29:20|6344.3|6338.3|6344.3|6338.3|6344.8|6338.8|6344.3|6338.3|0
1627000170000|2021-07-23 00:29:30|6345.3|6339.3|6347.7|6341.7|6347.7|6341.7|6345.3|6339.3|1
1627000180000|2021-07-23 00:29:40|6347.3|6341.3|6350.3|6344.3|6350.3|6344.3|6347.3|6341.3|1
1627000190000|2021-07-23 00:29:50|6350.6|6344.6|6350.7|6344.7|6350.7|6344.7|6350.1|6344.1|1
1627000200000|2021-07-23 00:30:00|6350.2|6344.2|6350.2|6344.2|6350.2|6344.2|6350.2|6344.2|0
1627000210000|2021-07-23 00:30:10|6350.7|6344.7|6350.7|6344.7|6350.7|6344.7|6350.6|6344.6|0
1627000220000|2021-07-23 00:30:20|6350.6|6344.6|6350.6|6344.6|6350.6|6344.6|6350.6|6344.6|0
1627000230000|2021-07-23 00:30:30|6350.2|6344.2|6351.3|6341.3|6351.3|6344.2|6350.2|6341.3|0
1627000250000|2021-07-23 00:30:50|6349.2|6343.2|6349.2|6343.2|6351.3|6343.2|6349.2|6341.3|0
1627000260000|2021-07-23 00:31:00|6351.3|6341.3|6349.8|6343.8|6351.3|6345.3|6349.8|6341.3|0
1627000270000|2021-07-23 00:31:10|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|6349.6|6343.6|1
1627000290000|2021-07-23 00:31:30|6350.2|6344.2|6349.6|6343.6|6350.2|6344.2|6349.6|6343.6|0
1627000310000|2021-07-23 00:31:50|6350.6|6344.6|6350.6|6344.6|6350.6|6344.6|6350.6|6344.6|1
1627000350000|2021-07-23 00:32:30|6350.3|6340.3|6350.7|6340.7|6351.2|6341.2|6350.3|6340.3|0
1627000360000|2021-07-23 00:32:40|6350.3|6340.3|6350.3|6340.3|6350.3|6340.3|6350.3|6340.3|0
1627000370000|2021-07-23 00:32:50|6350.7|6340.7|6350.7|6340.7|6350.8|6340.8|6350.7|6340.7|0
1627000380000|2021-07-23 00:33:00|6350.8|6340.8|6351.7|6345.7|6351.7|6345.7|6350.7|6340.7|0
1627000400000|2021-07-23 00:33:20|6351.8|6345.8|6352.3|6346.3|6352.8|6346.8|6351.8|6345.8|0
1627000410000|2021-07-23 00:33:30|6351.9|6345.9|6351.8|6345.8|6351.9|6345.9|6351.8|6345.8|0
1627000420000|2021-07-23 00:33:40|6351.3|6345.3|6350.8|6344.8|6351.3|6345.3|6350.8|6344.8|0
1627000430000|2021-07-23 00:33:50|6350.3|6344.3|6351.8|6345.8|6351.8|6345.8|6350.3|6344.3|0
1627000440000|2021-07-23 00:34:00|6352.2|6346.2|6351.8|6345.8|6352.2|6346.2|6351.8|6345.8|0
1627000450000|2021-07-23 00:34:10|6352.2|6346.2|6352.8|6346.8|6353.3|6347.3|6351.8|6345.8|0
1627000480000|2021-07-23 00:34:40|6356.3|6350.3|6356.7|6350.7|6356.7|6350.7|6356.3|6350.3|1
1627000490000|2021-07-23 00:34:50|6357.2|6351.2|6356.2|6350.2|6357.2|6351.2|6356.2|6350.2|0
1627000500000|2021-07-23 00:35:00|6355.7|6349.7|6356.2|6350.2|6356.2|6350.2|6355.7|6349.7|0
1627000510000|2021-07-23 00:35:10|6357.2|6351.2|6357.7|6347.7|6358.1|6351.2|6356.2|6347.7|0
1627000520000|2021-07-23 00:35:20|6357.2|6347.2|6357.2|6347.2|6357.2|6347.2|6357.2|6347.2|2
1627000580000|2021-07-23 00:36:20|6356.8|6346.8|6353.2|6347.2|6356.8|6347.2|6353.2|6346.8|0
1627000590000|2021-07-23 00:36:30|6352.7|6346.7|6352.7|6346.7|6352.7|6346.7|6352.7|6346.7|0
1627000610000|2021-07-23 00:36:50|6353.2|6347.2|6353.2|6347.2|6353.2|6347.2|6353.2|6347.2|0
1627000620000|2021-07-23 00:37:00|6353.7|6347.7|6357.2|6351.2|6357.2|6351.2|6353.7|6347.7|0
1627000630000|2021-07-23 00:37:10|6359.2|6353.2|6359.2|6353.2|6359.2|6353.2|6359.2|6353.2|0
1627000640000|2021-07-23 00:37:20|6359.3|6353.3|6359.7|6353.7|6359.7|6353.7|6359.3|6353.3|0
1627000650000|2021-07-23 00:37:30|6359.8|6353.8|6359.8|6353.8|6359.8|6353.8|6359.8|6353.8|0
1627000660000|2021-07-23 00:37:40|6360.2|6354.2|6359.8|6353.8|6360.2|6354.2|6359.7|6353.7|0
1627000670000|2021-07-23 00:37:50|6357.7|6351.7|6357.7|6351.7|6357.7|6351.7|6357.7|6351.7|1
1627000690000|2021-07-23 00:38:10|6359.3|6353.3|6365.3|6350.3|6365.7|6354.5|6359.3|6350.3|6
1627000710000|2021-07-23 00:38:30|6365.7|6350.7|6365.7|6350.7|6365.7|6350.7|6365.7|6350.7|0
1627000720000|2021-07-23 00:38:40|6363.2|6353.2|6363.3|6353.3|6364.9|6354.2|6363.2|6349.9|7
1627000730000|2021-07-23 00:38:50|6366.2|6351.2|6362.7|6352.7|6366.6|6354.2|6362.7|6351.2|0
1627000740000|2021-07-23 00:39:00|6365.7|6350.7|6362.9|6352.9|6365.7|6353.3|6362.9|6350.7|0
1627000750000|2021-07-23 00:39:10|6363.3|6353.3|6363.3|6353.3|6363.3|6353.3|6363.3|6353.3|0
1627000760000|2021-07-23 00:39:20|6362.9|6352.9|6359.7|6353.7|6362.9|6354.3|6359.7|6352.4|0
1627000770000|2021-07-23 00:39:30|6359.2|6353.2|6358.3|6352.3|6359.2|6353.2|6358.3|6352.3|0
1627000780000|2021-07-23 00:39:40|6357.9|6351.9|6358.3|6352.3|6358.3|6352.3|6357.9|6351.9|0
1627000790000|2021-07-23 00:39:50|6358.4|6352.4|6358.8|6352.8|6358.8|6352.8|6358.4|6352.4|0
1627000800000|2021-07-23 00:40:00|6359.3|6353.3|6359.2|6353.2|6359.3|6353.3|6359.2|6353.2|0
1627000820000|2021-07-23 00:40:20|6359.3|6353.3|6359.7|6353.7|6359.7|6353.7|6359.3|6353.3|0
1627000830000|2021-07-23 00:40:30|6359.2|6353.2|6360.2|6354.2|6360.2|6354.2|6359.2|6353.2|0
1627000840000|2021-07-23 00:40:40|6359.3|6353.3|6357.3|6351.3|6359.3|6353.3|6357.3|6351.3|0
1627000850000|2021-07-23 00:40:50|6356.9|6350.9|6356.8|6350.8|6356.9|6350.9|6356.8|6350.8|0
1627000860000|2021-07-23 00:41:00|6357.7|6351.7|6358.2|6352.2|6358.2|6352.2|6357.7|6351.7|0
1627000870000|2021-07-23 00:41:10|6358.7|6352.7|6360.2|6354.2|6360.7|6354.7|6358.7|6352.7|0
1627000880000|2021-07-23 00:41:20|6359.7|6353.7|6359.7|6353.7|6359.7|6353.7|6359.7|6353.7|0
1627000910000|2021-07-23 00:41:50|6359.2|6353.2|6351.7|6345.7|6359.2|6353.2|6351.7|6344.2|2
1627000920000|2021-07-23 00:42:00|6352.2|6346.2|6353.8|6343.8|6353.8|6346.3|6351.7|6343.8|1
1627000930000|2021-07-23 00:42:10|6352.7|6346.7|6352.7|6346.7|6354.2|6346.7|6352.7|6344.2|0
1627000940000|2021-07-23 00:42:20|6354.2|6344.2|6347.3|6341.3|6354.2|6345.7|6347.2|6341.2|0
1627000950000|2021-07-23 00:42:30|6347.8|6341.8|6352.2|6342.2|6353.2|6343.2|6347.8|6341.8|0
1627000960000|2021-07-23 00:42:40|6353.2|6343.2|6352.7|6342.7|6353.2|6343.2|6352.7|6342.7|0
1627000980000|2021-07-23 00:43:00|6353.2|6343.2|6354.2|6344.2|6354.2|6344.2|6353.2|6343.2|0
1627000990000|2021-07-23 00:43:10|6353.7|6343.7|6353.7|6343.7|6353.7|6343.7|6353.7|6343.7|0
1627001000000|2021-07-23 00:43:20|6351.6|6345.6|6350.8|6344.8|6352.7|6345.6|6350.8|6342.7|0
1627001010000|2021-07-23 00:43:30|6351.2|6345.2|6354.2|6344.2|6354.2|6345.7|6351.2|6344.2|0
1627001050000|2021-07-23 00:44:10|6353.8|6343.8|6353.8|6343.8|6353.8|6343.8|6353.8|6343.8|0
1627001060000|2021-07-23 00:44:20|6351.7|6345.7|6350.7|6344.7|6351.7|6345.7|6350.7|6344.7|0
1627001070000|2021-07-23 00:44:30|6351.2|6345.2|6354.2|6348.2|6354.2|6348.2|6351.2|6345.2|0
1627001080000|2021-07-23 00:44:40|6353.7|6347.7|6354.7|6348.7|6354.7|6348.7|6353.7|6347.7|0
1627001090000|2021-07-23 00:44:50|6355.3|6349.3|6354.8|6348.8|6355.3|6349.3|6354.8|6348.8|0
1627001100000|2021-07-23 00:45:00|6355.2|6349.2|6356.2|6350.2|6356.2|6350.2|6355.2|6349.2|0
1627001110000|2021-07-23 00:45:10|6355.7|6349.7|6353.3|6347.3|6355.7|6349.7|6352.8|6344.3|1
1627001130000|2021-07-23 00:45:30|6353.8|6347.8|6353.8|6347.8|6353.8|6347.8|6353.8|6347.8|0
1627001170000|2021-07-23 00:46:10|6354.3|6348.3|6355.7|6349.7|6355.7|6349.7|6354.3|6348.3|0
1627001180000|2021-07-23 00:46:20|6356.3|6350.3|6357.6|6351.6|6357.6|6351.6|6356.3|6350.3|0
1627001190000|2021-07-23 00:46:30|6358.1|6352.1|6357.7|6351.7|6358.1|6352.1|6357.7|6351.7|0
1627001200000|2021-07-23 00:46:40|6356.3|6350.3|6356.3|6350.3|6356.8|6350.8|6356.3|6350.3|0
1627001210000|2021-07-23 00:46:50|6354.5|6348.5|6354.7|6348.7|6355.2|6349.2|6354.5|6348.5|1
1627001220000|2021-07-23 00:47:00|6354.2|6348.2|6353.8|6347.8|6354.6|6348.6|6353.8|6347.8|0
1627001230000|2021-07-23 00:47:10|6354.2|6348.2|6353.2|6347.2|6354.2|6348.2|6353.2|6347.2|1
1627001240000|2021-07-23 00:47:20|6352.8|6346.8|6353.3|6347.3|6353.7|6347.7|6352.8|6346.8|0
1627001250000|2021-07-23 00:47:30|6353.7|6347.7|6353.7|6347.7|6354.1|6348.1|6353.7|6347.7|0
1627001270000|2021-07-23 00:47:50|6352.8|6346.8|6352.7|6346.7|6352.8|6346.8|6352.6|6346.6|0
1627001280000|2021-07-23 00:48:00|6351.8|6345.8|6351.8|6345.8|6351.8|6345.8|6351.8|6345.8|0
1627001290000|2021-07-23 00:48:10|6352.2|6346.2|6352.3|6346.3|6352.6|6346.6|6352.2|6346.2|0
1627001300000|2021-07-23 00:48:20|6351.4|6345.4|6351.6|6345.6|6351.6|6345.6|6350.6|6344.6|1
1627001310000|2021-07-23 00:48:30|6352.1|6346.1|6352.1|6346.1|6352.1|6346.1|6352.1|6346.1|0
1627001320000|2021-07-23 00:48:40|6352.7|6346.7|6354.1|6348.1|6354.1|6348.1|6352.7|6346.7|2
1627001330000|2021-07-23 00:48:50|6353.7|6347.7|6353.7|6347.7|6353.7|6347.7|6353.7|6347.7|0
1627001340000|2021-07-23 00:49:00|6353.3|6347.3|6354.1|6348.1|6354.1|6348.1|6353.3|6347.3|0
1627001350000|2021-07-23 00:49:10|6353.7|6347.7|6354.1|6348.1|6354.1|6348.1|6353.7|6347.7|0
1627001360000|2021-07-23 00:49:20|6353.7|6347.7|6353.7|6347.7|6353.7|6347.7|6353.7|6347.7|0
1627001370000|2021-07-23 00:49:30|6354.3|6348.3|6353.7|6347.7|6354.3|6348.3|6353.7|6347.7|0
1627001380000|2021-07-23 00:49:40|6354.1|6348.1|6353.6|6347.6|6354.1|6348.1|6353.6|6347.6|0
1627001420000|2021-07-23 00:50:20|6354.1|6348.1|6354.3|6348.3|6354.3|6348.3|6354.1|6348.1|0
1627001430000|2021-07-23 00:50:30|6355.1|6349.1|6355.1|6349.1|6355.1|6349.1|6355.1|6349.1|0
1627001440000|2021-07-23 00:50:40|6355.2|6349.2|6355.8|6349.8|6356.3|6350.3|6355.2|6349.2|0
1627001450000|2021-07-23 00:50:50|6355.7|6349.7|6355.7|6349.7|6356.2|6350.2|6355.7|6349.7|0
1627001460000|2021-07-23 00:51:00|6356.2|6350.2|6359.6|6353.6|6361.1|6355.1|6356.2|6350.2|0
1627001470000|2021-07-23 00:51:10|6358.6|6352.6|6357.3|6351.3|6358.6|6352.6|6357.3|6351.3|0
1627001480000|2021-07-23 00:51:20|6357.2|6351.2|6354.8|6348.8|6357.2|6351.2|6354.6|6348.6|0
1627001490000|2021-07-23 00:51:30|6355.2|6349.2|6357.6|6351.6|6359.1|6353.1|6355.2|6349.2|0
1627001500000|2021-07-23 00:51:40|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|1
1627001510000|2021-07-23 00:51:50|6358.2|6352.2|6359.7|6353.7|6361.1|6355.1|6358.2|6352.2|0
1627001520000|2021-07-23 00:52:00|6359.3|6353.3|6359.7|6353.7|6361.1|6355.1|6359.3|6353.3|1
1627001530000|2021-07-23 00:52:10|6358.8|6352.8|6355.8|6349.8|6358.8|6352.8|6355.8|6349.8|0
1627001540000|2021-07-23 00:52:20|6355.3|6349.3|6356.8|6350.8|6357.3|6351.3|6355.3|6349.3|0
1627001550000|2021-07-23 00:52:30|6357.3|6351.3|6358.3|6352.3|6358.3|6352.3|6356.8|6350.8|0
1627001560000|2021-07-23 00:52:40|6358.7|6352.7|6359.1|6353.1|6359.2|6353.2|6358.7|6352.7|0
1627001570000|2021-07-23 00:52:50|6359.2|6353.2|6363.6|6357.6|6363.6|6357.6|6359.2|6353.2|1
1627001580000|2021-07-23 00:53:00|6364.2|6358.2|6361.9|6355.9|6365.1|6359.1|6361.9|6355.9|1
1627001590000|2021-07-23 00:53:10|6363.8|6353.8|6361.2|6355.2|6363.8|6355.3|6361.2|6353.8|0
1627001600000|2021-07-23 00:53:20|6361.3|6355.3|6360.3|6354.3|6361.3|6355.3|6360.3|6354.3|0
1627001610000|2021-07-23 00:53:30|6359.8|6353.8|6359.9|6353.9|6359.9|6353.9|6357.9|6351.9|0
1627001620000|2021-07-23 00:53:40|6360.8|6354.8|6362.2|6356.2|6362.2|6356.2|6360.8|6354.8|0
1627001630000|2021-07-23 00:53:50|6362.3|6356.3|6364.3|6358.3|6364.3|6358.3|6362.3|6356.3|1
1627001640000|2021-07-23 00:54:00|6364.4|6358.4|6366.4|6360.4|6366.4|6360.4|6364.4|6358.4|1
1627001650000|2021-07-23 00:54:10|6366.5|6360.5|6364.4|6358.4|6366.5|6360.5|6363.9|6357.9|0
1627001660000|2021-07-23 00:54:20|6363.9|6357.9|6361.8|6355.8|6363.9|6357.9|6361.8|6355.8|2
1627001670000|2021-07-23 00:54:30|6363.9|6353.9|6364.3|6358.3|6364.3|6358.3|6361.8|6353.9|0
1627001680000|2021-07-23 00:54:40|6364.8|6358.8|6364.3|6358.3|6364.8|6358.8|6364.3|6358.3|0
1627001700000|2021-07-23 00:55:00|6364.4|6358.4|6365.3|6359.3|6365.3|6359.3|6364.4|6358.4|0
1627001710000|2021-07-23 00:55:10|6364.8|6358.8|6364.8|6358.8|6364.8|6358.8|6364.8|6358.8|0
1627001730000|2021-07-23 00:55:30|6364.4|6358.4|6363.3|6357.3|6364.4|6358.4|6363.3|6357.3|0
1627001740000|2021-07-23 00:55:40|6363.8|6357.8|6363.8|6357.8|6363.8|6357.8|6363.8|6357.8|0
1627001770000|2021-07-23 00:56:10|6363.7|6357.7|6363.7|6357.7|6363.7|6357.7|6363.7|6357.7|0
1627001790000|2021-07-23 00:56:30|6362.8|6356.8|6362.8|6356.8|6363.2|6357.2|6362.8|6356.8|0
1627001810000|2021-07-23 00:56:50|6363.3|6357.3|6364.7|6358.7|6364.7|6358.7|6363.3|6357.3|0
1627001820000|2021-07-23 00:57:00|6364.3|6358.3|6362.3|6356.3|6364.3|6358.3|6362.3|6356.3|0
1627001840000|2021-07-23 00:57:20|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|6361.7|6355.7|0
1627001850000|2021-07-23 00:57:30|6362.3|6356.3|6364.2|6358.2|6364.2|6358.2|6362.3|6356.3|1
1627001860000|2021-07-23 00:57:40|6363.8|6357.8|6365.9|6359.9|6365.9|6359.9|6362.9|6356.9|0
1627001870000|2021-07-23 00:57:50|6365.8|6359.8|6364.9|6358.9|6365.8|6359.8|6364.9|6358.9|0
1627001880000|2021-07-23 00:58:00|6365.8|6359.8|6364.2|6358.2|6365.8|6359.8|6363.8|6357.8|0
1627001890000|2021-07-23 00:58:10|6364.3|6358.3|6366.2|6360.2|6366.2|6360.2|6364.3|6358.3|0
1627001900000|2021-07-23 00:58:20|6365.8|6359.8|6364.9|6358.9|6365.8|6359.8|6364.9|6358.9|0
1627001910000|2021-07-23 00:58:30|6365.7|6359.7|6365.7|6359.7|6365.9|6359.9|6365.7|6359.7|0
1627001920000|2021-07-23 00:58:40|6366.3|6360.3|6366.7|6360.7|6367.2|6361.2|6366.3|6360.3|0
1627001930000|2021-07-23 00:58:50|6366.2|6360.2|6366.2|6360.2|6366.2|6360.2|6366.2|6360.2|0
1627001940000|2021-07-23 00:59:00|||||||||1
1627001950000|2021-07-23 00:59:10|6365.8|6359.8|6365.8|6359.8|6365.8|6359.8|6364.8|6358.8|0
1627001960000|2021-07-23 00:59:20|6366.2|6360.2|6366.2|6360.2|6366.7|6360.7|6366.2|6360.2|0
1627001980000|2021-07-23 00:59:40|6366.7|6360.7|6366.7|6360.7|6366.7|6360.7|6366.7|6360.7|0
1627002000000|2021-07-23 01:00:00|6367.2|6361.2|6361.7|6355.7|6367.2|6361.2|6361.7|6355.7|0
1627002010000|2021-07-23 01:00:10|6360.7|6354.7|6356.7|6350.7|6360.7|6354.7|6355.7|6348.7|2
1627002020000|2021-07-23 01:00:20|6358.7|6348.7|6355.2|6349.2|6361|6353.2|6355.2|6348.2|0
1627002030000|2021-07-23 01:00:30|6356.7|6346.7|6359.2|6353.2|6359.2|6353.2|6354.7|6346.7|1
1627002040000|2021-07-23 01:00:40|6360.2|6350.2|6357.7|6351.7|6360.2|6351.7|6357.7|6349.7|0
1627002050000|2021-07-23 01:00:50|6357.2|6351.2|6358.7|6352.7|6358.7|6352.7|6357.2|6351.2|0
1627002060000|2021-07-23 01:01:00|6358.2|6352.2|6360.1|6350.1|6360.7|6352.2|6357.7|6349.2|0
1627002070000|2021-07-23 01:01:10|6360.6|6350.6|6359.5|6353.5|6360.6|6353.7|6358.6|6350.6|0
1627002080000|2021-07-23 01:01:20|6359|6353|6357.6|6351.6|6359|6353|6357.6|6351.6|0
1627002090000|2021-07-23 01:01:30|6358.6|6352.6|6357.2|6351.2|6358.6|6352.6|6357.2|6351.2|0
1627002100000|2021-07-23 01:01:40|6357.6|6351.6|6359|6353|6359|6353|6357.1|6351.1|0
1627002110000|2021-07-23 01:01:50|6358.6|6352.6|6361.6|6355.6|6361.6|6355.6|6358.2|6352.2|0
1627002120000|2021-07-23 01:02:00|6361.5|6355.5|6360.6|6350.6|6361.6|6355.6|6358.7|6350.6|0
1627002130000|2021-07-23 01:02:10|6361|6351|6360.6|6350.6|6361|6351|6360.6|6350.6|0
1627002140000|2021-07-23 01:02:20|6358.5|6352.5|6359.2|6349.2|6359.2|6352.5|6357.1|6349.2|0
1627002150000|2021-07-23 01:02:30|6358.7|6348.7|6363.1|6348.1|6363.5|6351.1|6358.7|6348.1|0
1627002160000|2021-07-23 01:02:40|6360.7|6350.7|6361.6|6355.6|6363.1|6355.6|6360.1|6348.1|0
1627002170000|2021-07-23 01:02:50|6362.1|6356.1|6363.1|6353.1|6364|6356.1|6361.2|6353.1|0
1627002180000|2021-07-23 01:03:00|6364|6354|6361.2|6351.2|6364|6354.1|6360.1|6351.1|0
1627002190000|2021-07-23 01:03:10|6361.1|6351.1|6361.1|6351.1|6361.5|6353.7|6359.7|6351.1|0
1627002200000|2021-07-23 01:03:20|6359.7|6353.7|6360.2|6354.2|6361.7|6354.7|6359.6|6351.6|0
1627002210000|2021-07-23 01:03:30|6360.3|6354.3|6361.2|6355.2|6361.2|6355.2|6360.3|6354.3|0
1627002220000|2021-07-23 01:03:40|6363.1|6357.1|6361.2|6355.2|6363.1|6357.1|6361.2|6355.2|0
1627002230000|2021-07-23 01:03:50|6362.5|6356.5|6358.7|6352.7|6362.6|6356.6|6356.7|6350.7|1
1627002240000|2021-07-23 01:04:00|6359.1|6353.1|6357.2|6351.2|6359.7|6353.7|6357.2|6349.6|0
1627002250000|2021-07-23 01:04:10|6357.1|6351.1|6357.2|6351.2|6357.2|6351.2|6356.2|6350.2|0
1627002260000|2021-07-23 01:04:20|6356.7|6350.7|6356.2|6350.2|6356.7|6350.7|6356.2|6350.2|0
1627002280000|2021-07-23 01:04:40|6356.7|6350.7|6357.6|6347.6|6358.6|6352.6|6356.7|6347.6|0
1627002290000|2021-07-23 01:04:50|6358.1|6348.1|6358.2|6348.2|6358.6|6348.6|6358.1|6348.1|0
1627002300000|2021-07-23 01:05:00|6357.5|6351.5|6357.6|6347.6|6359|6352|6356.1|6347.6|0
1627002310000|2021-07-23 01:05:10|6357.2|6347.2|6358.1|6352.1|6358.6|6352.6|6355.2|6347.2|0
1627002320000|2021-07-23 01:05:20|6359|6353|6359.7|6353.7|6361.6|6353.7|6358.2|6350.7|0
1627002330000|2021-07-23 01:05:30|6360.7|6354.7|6363.2|6353.2|6364.2|6355.2|6360.7|6353.2|0
1627002340000|2021-07-23 01:05:40|6362.1|6356.1|6360.2|6354.2|6363.2|6356.1|6359.7|6353.2|0
1627002350000|2021-07-23 01:05:50|6361.6|6351.6|6362.5|6352.5|6362.6|6353.7|6359.7|6351.6|0
1627002360000|2021-07-23 01:06:00|6362.1|6352.1|6359.7|6353.7|6362.6|6353.7|6359.7|6351.2|0
1627002370000|2021-07-23 01:06:10|6362.7|6352.7|6364.2|6354.2|6366.1|6354.2|6362.7|6351.1|0
1627002380000|2021-07-23 01:06:20|6364.6|6354.6|6364.2|6354.2|6365.2|6356.7|6362.7|6354.2|0
1627002390000|2021-07-23 01:06:30|6362.2|6356.2|6362.2|6356.2|6365.6|6357.2|6362.2|6355.2|0
1627002400000|2021-07-23 01:06:40|6361.7|6355.7|6362.7|6356.7|6365.2|6357.2|6361.7|6353.7|0
1627002410000|2021-07-23 01:06:50|6365.2|6355.2|6364.2|6358.2|6365.6|6358.2|6362.7|6355.2|0
1627002420000|2021-07-23 01:07:00|6364.6|6358.6|6362.7|6356.7|6364.6|6358.6|6362.7|6356.7|0
1627002430000|2021-07-23 01:07:10|6363.2|6357.2|6366.1|6351.1|6366.5|6357.2|6363.1|6351.1|0
1627002440000|2021-07-23 01:07:20|6363.7|6353.7|6363.7|6353.7|6366.2|6354.6|6363.2|6351.1|0
1627002450000|2021-07-23 01:07:30|6366.1|6351.1|6364.1|6354.1|6366.1|6354.6|6363.6|6351.1|0
1627002460000|2021-07-23 01:07:40|6363.6|6353.6|6363.6|6353.6|6363.6|6356.1|6361.6|6353.6|0
1627002470000|2021-07-23 01:07:50|6364.1|6354.1|6364.1|6354.1|6364.1|6354.1|6364.1|6354.1|0
1627002480000|2021-07-23 01:08:00|6364.6|6354.6|6361.1|6355.1|6364.6|6355.1|6361.1|6353.1|0
1627002490000|2021-07-23 01:08:10|6363.6|6353.6|6364|6354|6364|6356.1|6361.6|6353.6|0
1627002500000|2021-07-23 01:08:20|6363.6|6353.6|6362.6|6352.6|6363.6|6355.6|6361.1|6352.6|0
1627002510000|2021-07-23 01:08:30|6360.6|6354.6|6361.6|6351.6|6362.6|6354.6|6360.1|6351.6|0
1627002520000|2021-07-23 01:08:40|6359.5|6353.5|6361.6|6351.6|6361.6|6353.5|6358.6|6351.1|0
1627002530000|2021-07-23 01:08:50|6359.6|6353.6|6362.6|6352.6|6362.6|6353.6|6359.6|6352.1|0
1627002540000|2021-07-23 01:09:00|6360.6|6354.6|6364.1|6354.1|6366.1|6355.2|6360.6|6351.1|0
1627002550000|2021-07-23 01:09:10|6364.2|6354.2|6365.5|6355.5|6366.6|6357.6|6362.6|6351.6|0
1627002560000|2021-07-23 01:09:20|6365.6|6355.6|6364.1|6358.1|6366|6358.5|6364.1|6355.1|0
1627002570000|2021-07-23 01:09:30|6365.6|6355.6|6363.6|6357.6|6366.1|6357.6|6363.6|6355.1|0
1627002580000|2021-07-23 01:09:40|6364.1|6358.1|6363.6|6357.6|6366|6358.1|6363.6|6355.1|0
1627002590000|2021-07-23 01:09:50|6364.6|6358.6|6366|6356|6366.4|6358.6|6364.6|6356|0
1627002600000|2021-07-23 01:10:00|6365.6|6355.6|6364.1|6358.1|6365.6|6358.6|6364.1|6355.6|0
1627002610000|2021-07-23 01:10:10|6366|6356|6365.1|6355.1|6366|6357.6|6363.6|6355.1|0
1627002620000|2021-07-23 01:10:20|6363.6|6353.6|6364.6|6354.6|6364.6|6356.2|6362.2|6353.6|0
1627002630000|2021-07-23 01:10:30|6364.1|6354.1|6360.6|6354.6|6364.1|6356.1|6360.6|6353.1|0
1627002640000|2021-07-23 01:10:40|6363.1|6353.1|6362.1|6352.1|6363.6|6355.6|6361.6|6352.1|0
1627002650000|2021-07-23 01:10:50|6360.6|6354.6|6363.1|6353.1|6363.1|6355.5|6360.6|6353.1|0
1627002670000|2021-07-23 01:11:10|6364.1|6354.1|6361.7|6351.7|6364.1|6354.1|6361.7|6351.7|0
1627002690000|2021-07-23 01:11:30|6362.1|6352.1|6361.7|6351.7|6362.1|6352.1|6361.7|6351.7|0
1627002710000|2021-07-23 01:11:50|6360.2|6354.2|6361.7|6351.7|6362.1|6354.2|6360.2|6351.7|0
1627002720000|2021-07-23 01:12:00|6359.6|6353.6|6359.6|6353.6|6359.6|6353.6|6359.6|6353.6|0
1627002730000|2021-07-23 01:12:10|6358.7|6352.7|6359.1|6353.1|6359.1|6353.1|6358.7|6352.7|0
1627002740000|2021-07-23 01:12:20|6361.7|6351.7|6362.1|6352.1|6362.1|6352.1|6361.7|6351.7|0
1627002750000|2021-07-23 01:12:30|6361.7|6351.7|6361.7|6351.7|6362.1|6354.2|6360.2|6351.7|0
1627002760000|2021-07-23 01:12:40|6360.2|6354.2|6361.7|6351.7|6361.7|6354.2|6360.2|6351.7|0
1627002790000|2021-07-23 01:13:10|6360.2|6354.2|6360.2|6354.2|6360.2|6354.2|6360.2|6354.2|0
1627002800000|2021-07-23 01:13:20|6360.6|6354.6|6360.2|6354.2|6360.6|6354.6|6360.2|6354.2|0
1627002810000|2021-07-23 01:13:30|6362.1|6352.1|6361.7|6351.7|6362.1|6352.1|6361.7|6351.7|0
1627002820000|2021-07-23 01:13:40|6359.8|6353.8|6361.7|6351.7|6361.7|6353.8|6359.8|6351.7|0
1627002830000|2021-07-23 01:13:50|6361.2|6351.2|6361.6|6351.6|6361.6|6351.6|6361.2|6351.2|0
1627002840000|2021-07-23 01:14:00|6362.1|6352.1|6362.6|6352.6|6363.1|6353.1|6362.1|6352.1|0
1627002850000|2021-07-23 01:14:10|6362.7|6352.7|6363.1|6353.1|6363.1|6353.1|6362.6|6352.6|0
1627002860000|2021-07-23 01:14:20|6362.6|6352.6|6359.1|6349.1|6362.6|6353.6|6356.6|6348.7|0
1627002870000|2021-07-23 01:14:30|6357.1|6351.1|6357.6|6351.6|6359.1|6351.6|6357.1|6348.7|0
1627002880000|2021-07-23 01:14:40|6357.7|6351.7|6360.1|6350.1|6360.1|6352.1|6357.6|6350.1|0
1627002890000|2021-07-23 01:14:50|6360.7|6350.7|6364.1|6354.1|6364.9|6357.1|6360.6|6350.7|0
1627002900000|2021-07-23 01:15:00|6363.6|6353.6|6364.1|6354.1|6364.1|6354.1|6363.6|6353.6|0
1627002910000|2021-07-23 01:15:10|6363.6|6353.6|6362.1|6352.1|6363.6|6355.1|6360.2|6352.1|0
1627002920000|2021-07-23 01:15:20|6360.6|6354.6|6359.1|6353.1|6362.1|6354.6|6359.1|6351.1|0
1627002930000|2021-07-23 01:15:30|6358.6|6352.6|6359.6|6349.6|6362.2|6352.6|6358.1|6347.2|0
1627002940000|2021-07-23 01:15:40|6359.7|6349.7|6363.1|6357.1|6363.1|6357.1|6359.7|6349.7|0
1627002950000|2021-07-23 01:15:50|6364.1|6353.1|6363.1|6353.1|6364.1|6356.6|6362.2|6352.6|0
1627002960000|2021-07-23 01:16:00|6362.1|6352.1|6360.1|6350.1|6362.6|6354.1|6358.2|6350.1|0
1627002970000|2021-07-23 01:16:10|6359.6|6349.6|6357.6|6351.6|6362.6|6352.1|6357.6|6347.6|0
1627002980000|2021-07-23 01:16:20|6359.6|6349.6|6360.1|6350.1|6360.1|6350.1|6359.1|6349.1|0
1627002990000|2021-07-23 01:16:30|6358.6|6352.6|6358.2|6352.2|6360.5|6352.6|6357.8|6349.6|0
1627003000000|2021-07-23 01:16:40|6358.7|6352.7|6358.6|6352.6|6358.7|6352.7|6358.3|6352.3|0
1627003010000|2021-07-23 01:16:50|6358.2|6352.2|6363.1|6353.1|6363.6|6356.6|6358.2|6352.2|0
1627003020000|2021-07-23 01:17:00|6363.6|6353.6|6363.6|6353.6|6363.6|6353.6|6363.6|6353.6|0
1627003040000|2021-07-23 01:17:20|6363.2|6357.6|6362.8|6356.8|6363.6|6357.6|6362.8|6356.8|0
1627003050000|2021-07-23 01:17:30|6363.2|6357.2|6362.2|6356.2|6363.2|6357.2|6362.2|6356.2|0
1627003060000|2021-07-23 01:17:40|6362.7|6356.7|6363.2|6357.2|6364.1|6358.1|6362.2|6356.2|0
1627003070000|2021-07-23 01:17:50|6363.1|6357.1|6362.1|6356.1|6363.6|6357.6|6362.1|6356.1|0
1627003080000|2021-07-23 01:18:00|6363.6|6353.6|6360.6|6354.6|6363.6|6355.1|6360.1|6352.1|0
1627003090000|2021-07-23 01:18:10|6362.1|6352.1|6363.1|6353.1|6363.1|6354.6|6359.6|6352.1|0
1627003100000|2021-07-23 01:18:20|6361.2|6355.2|6363.1|6353.1|6363.1|6355.6|6361.1|6353.1|0
1627003110000|2021-07-23 01:18:30|6360.6|6354.6|6360.6|6354.6|6362.6|6354.6|6360.1|6351.7|0
1627003120000|2021-07-23 01:18:40|6362.6|6356.6|6362.6|6356.6|6363.1|6357.1|6362.6|6356.6|0
1627003130000|2021-07-23 01:18:50|6362.1|6356.1|6362.6|6356.6|6362.6|6356.6|6362.1|6356.1|0
1627003140000|2021-07-23 01:19:00|6363|6357|6363|6357|6363|6357|6363|6357|0
1627003160000|2021-07-23 01:19:20|6363.5|6357.5|6362.5|6356.5|6363.5|6357.5|6362.5|6356.5|0
1627003180000|2021-07-23 01:19:40|6361.6|6355.6|6361.6|6355.6|6361.6|6355.6|6361.6|6355.6|0
1627003190000|2021-07-23 01:19:50|6363|6357|6363|6357|6363|6357|6363|6357|0
1627003200000|2021-07-23 01:20:00|6362.6|6356.6|6362.6|6356.6|6363|6357|6362.1|6356.1|0
1627003220000|2021-07-23 01:20:20|6363|6357|6364.7|6358.7|6365.1|6359.1|6363|6357|0
1627003230000|2021-07-23 01:20:30|6366.7|6360.7|6367.2|6361.2|6371.1|6362.7|6365.7|6359.7|3
1627003240000|2021-07-23 01:20:40|6367.6|6361.6|6368.2|6362.2|6369.7|6362.2|6366.6|6358.7|0
1627003250000|2021-07-23 01:20:50|6374|6364|6376.1|6366.1|6376.5|6369|6371.6|6361.5|1
1627003260000|2021-07-23 01:21:00|6376.5|6366.5|6374|6364|6377.5|6369.7|6374|6361.6|0
1627003270000|2021-07-23 01:21:10|6376.6|6361.6|6377.1|6367.1|6379.5|6368.6|6374|6361.6|0
1627003280000|2021-07-23 01:21:20|6374.6|6368.6|6373|6363|6378.3|6368.6|6373|6363|0
1627003290000|2021-07-23 01:21:30|6373.1|6363.1|6374.5|6364.5|6376.5|6364.9|6373|6360.6|0
1627003300000|2021-07-23 01:21:40|6375|6365|6379.1|6369.1|6379.1|6370.2|6375|6365|0
1627003310000|2021-07-23 01:21:50|6379.6|6369.6|6378.2|6372.2|6379.7|6372.6|6378.2|6369.6|0
1627003320000|2021-07-23 01:22:00|6377.5|6371.5|6379.6|6369.6|6379.7|6371.5|6377.5|6369.2|0
1627003330000|2021-07-23 01:22:10|6378.6|6372.6|6380.5|6374.5|6382|6374.5|6378.6|6370.7|0
1627003340000|2021-07-23 01:22:20|6380|6374|6379.5|6369.5|6380.5|6374|6377.6|6369.1|3
1627003350000|2021-07-23 01:22:30|6378.5|6372.5|6378|6372|6378.5|6372.5|6378|6372|0
1627003360000|2021-07-23 01:22:40|6378.5|6372.5|6378.5|6372.5|6378.5|6372.5|6378.5|6372.5|0
1627003370000|2021-07-23 01:22:50|6379|6373|6379|6373|6379|6373|6379|6373|0
1627003380000|2021-07-23 01:23:00|6378.9|6372.9|6379|6373|6379|6373|6378.5|6372.5|1
1627003390000|2021-07-23 01:23:10|6381.1|6371.1|6380.1|6370.1|6381.1|6372.5|6378.5|6370.1|1
1627003400000|2021-07-23 01:23:20|6381|6371|6380.7|6370.7|6381.5|6373|6379|6370.6|0
1627003410000|2021-07-23 01:23:30|6378.1|6372.1|6378.1|6372.1|6381.1|6372.1|6377.7|6371.1|0
1627003440000|2021-07-23 01:24:00|6378|6372|6374|6368|6378|6372|6373.6|6366.5|2
1627003450000|2021-07-23 01:24:10|6374.4|6368.4|6373.5|6367.5|6376.5|6368.4|6373.5|6366.5|0
1627003460000|2021-07-23 01:24:20|6374|6368|6373.5|6367.5|6374|6368|6373.5|6367.5|0
1627003470000|2021-07-23 01:24:30|6374|6368|6376.5|6366.5|6377|6369|6374|6366.5|0
1627003480000|2021-07-23 01:24:40|6376.1|6366.1|6374|6368|6376.1|6368|6373.5|6365.7|0
1627003490000|2021-07-23 01:24:50|6373|6367|6373.5|6367.5|6373.5|6367.5|6372|6366|2
1627003500000|2021-07-23 01:25:00|6373|6367|6373.5|6367.5|6375|6368|6372.6|6364.5|0
1627003520000|2021-07-23 01:25:20|6373|6367|6373.1|6367.1|6373.1|6367.1|6373|6367|0
1627003540000|2021-07-23 01:25:40|6373.5|6367.5|6371.6|6365.6|6374.5|6368.5|6371.6|6365.6|0
1627003550000|2021-07-23 01:25:50|6372|6366|6372.5|6366.5|6372.5|6366.5|6371.6|6365.6|0
1627003560000|2021-07-23 01:26:00|6372|6366|6373.1|6363.1|6373.5|6366.5|6370.1|6362.7|0
1627003570000|2021-07-23 01:26:10|6372.7|6362.7|6372.7|6362.7|6372.7|6362.7|6372.7|6362.7|0
1627003580000|2021-07-23 01:26:20|6369.6|6363.6|6369.2|6363.2|6369.6|6363.6|6369.2|6363.2|0
1627003590000|2021-07-23 01:26:30|6370|6364|6369.5|6363.5|6370|6364|6368.2|6362.2|0
1627003600000|2021-07-23 01:26:40|6370.1|6364.1|6370.5|6364.5|6370.5|6364.5|6369.5|6363.5|9
1627003610000|2021-07-23 01:26:50|6369.5|6363.5|6370.5|6364.5|6370.5|6364.5|6369.5|6363.5|0
1627003620000|2021-07-23 01:27:00|6370.1|6364.1|6367.5|6361.5|6370.1|6364.1|6366.5|6360.5|0
1627003630000|2021-07-23 01:27:10|6367|6361|6367|6361|6367|6361|6367|6361|0
1627003640000|2021-07-23 01:27:20|6366|6360|6365.5|6359.5|6366|6360|6364.6|6358.6|0
1627003650000|2021-07-23 01:27:30|6366|6360|6364|6358|6368|6360.5|6363.5|6353|0
1627003660000|2021-07-23 01:27:40|6363.5|6357.5|6365.6|6359.6|6365.6|6359.6|6361.5|6355.5|3
1627003670000|2021-07-23 01:27:50|6365.1|6359.1|6366.1|6360.1|6366.5|6360.5|6365.1|6359.1|0
1627003680000|2021-07-23 01:28:00|6366.6|6360.6|6368.1|6362.1|6368.6|6362.6|6366.6|6360.6|0
1627003690000|2021-07-23 01:28:10|6368.6|6362.6|6369.7|6363.7|6371|6365|6368.6|6362.6|0
1627003700000|2021-07-23 01:28:20|6370.2|6364.2|6367.6|6361.6|6370.2|6364.2|6367.6|6361.6|1
1627003710000|2021-07-23 01:28:30|6368|6362|6366.5|6360.5|6368|6362|6366.5|6360.5|0
1627003740000|2021-07-23 01:29:00|6366|6360|6366.5|6360.5|6367.6|6361.6|6366|6360|0
1627003770000|2021-07-23 01:29:30|6366.6|6360.6|6366.5|6360.5|6366.6|6360.6|6366.5|6360.5|0
1627003780000|2021-07-23 01:29:40|6367|6361|6368.5|6362.5|6368.5|6362.5|6367|6361|0
1627003790000|2021-07-23 01:29:50|6368|6362|6368|6362|6368|6362|6368|6362|0
1627003800000|2021-07-23 01:30:00|6367.6|6361.6|6367.6|6361.6|6368|6362|6367.6|6361.6|0
1627003820000|2021-07-23 01:30:20|6367.1|6361.1|6367.1|6361.1|6367.1|6361.1|6367.1|6361.1|0
1627003830000|2021-07-23 01:30:30|6367|6361|6367|6361|6367.1|6361.1|6366|6360|0
1627003840000|2021-07-23 01:30:40|6367.1|6361.1|6366.5|6360.5|6367.1|6361.1|6366.5|6360.5|1
1627003850000|2021-07-23 01:30:50|6366.6|6360.6|6366.9|6360.9|6367.5|6361.5|6366.6|6360.6|0
1627003860000|2021-07-23 01:31:00|6366.5|6360.5|6366.9|6360.9|6366.9|6360.9|6366.5|6360.5|0
1627003870000|2021-07-23 01:31:10|6365.9|6359.9|6365.9|6359.9|6365.9|6359.9|6365.4|6359.4|0
1627003890000|2021-07-23 01:31:30|6365.5|6359.5|6363.9|6357.9|6365.9|6359.9|6363.5|6357.5|0
1627003900000|2021-07-23 01:31:40|6364|6358|6365|6359|6367|6359|6363.9|6356.5|0
1627003920000|2021-07-23 01:32:00|6366.9|6356.9|6366.1|6356.1|6366.9|6359|6363.5|6356.1|0
1627003930000|2021-07-23 01:32:10|6366.5|6356.5|6363.9|6357.9|6366.5|6359.1|6363.9|6356.5|0
1627003940000|2021-07-23 01:32:20|6366.1|6356.1|6363.5|6357.5|6366.5|6357.9|6363.5|6356.1|0
1627003950000|2021-07-23 01:32:30|6361.6|6355.6|6362.1|6356.1|6362.1|6356.1|6361.4|6355.4|0
1627003960000|2021-07-23 01:32:40|6362|6356|6361.6|6355.6|6362.4|6356.4|6361.6|6355.6|0
1627003970000|2021-07-23 01:32:50|6362.4|6356.4|6362|6356|6362.4|6356.4|6362|6356|0
1627003980000|2021-07-23 01:33:00|6361.9|6355.9|6363.4|6357.4|6363.4|6357.4|6361.6|6355.6|0
1627003990000|2021-07-23 01:33:10|6362.9|6356.9|6360|6354|6362.9|6356.9|6359.6|6353.6|0
1627004000000|2021-07-23 01:33:20|6359.6|6353.6|6358|6352|6360|6354|6358|6352|0
1627004010000|2021-07-23 01:33:30|6359|6353|6360.5|6354.5|6360.5|6354.5|6359|6353|0
1627004020000|2021-07-23 01:33:40|6361.4|6355.4|6361.6|6355.6|6361.6|6355.6|6361|6355|0
1627004030000|2021-07-23 01:33:50|6361.5|6355.5|6362.6|6356.6|6363.5|6357.5|6361.1|6355.1|0
1627004040000|2021-07-23 01:34:00|6360.6|6354.6|6363.5|6353.5|6363.9|6356.1|6360.6|6353.5|0
1627004070000|2021-07-23 01:34:30|6363.9|6353.9|6363.9|6353.9|6363.9|6356|6362|6353.5|0
1627004080000|2021-07-23 01:34:40|6363.5|6353.5|6362.4|6356.4|6364.4|6356.4|6361.6|6353.5|0
1627004090000|2021-07-23 01:34:50|6362|6356|6362.9|6356.9|6362.9|6356.9|6362|6356|0
1627004120000|2021-07-23 01:35:20|6363.4|6357.4|6363.5|6357.5|6363.5|6357.5|6363.4|6357.4|0
1627004150000|2021-07-23 01:35:50|6364.9|6358.9|6365.9|6359.9|6365.9|6359.9|6364.9|6358.9|0
1627004160000|2021-07-23 01:36:00|6365.4|6359.4|6365.4|6359.4|6365.4|6359.4|6365|6359|0
1627004180000|2021-07-23 01:36:20|6365|6359|6365|6359|6365.4|6359.4|6365|6359|0
1627004200000|2021-07-23 01:36:40|6365.5|6359.5|6365.5|6359.5|6365.5|6359.5|6365.5|6359.5|0
1627004210000|2021-07-23 01:36:50|6365.4|6359.4|6365.5|6359.5|6365.5|6359.5|6365.4|6359.4|0
1627004230000|2021-07-23 01:37:10|6364.4|6358.4|6362|6356|6366.9|6359.4|6362|6356|0
1627004240000|2021-07-23 01:37:20|6361.5|6355.5|6361.5|6355.5|6361.5|6355.5|6361.5|6355.5|0
1627004250000|2021-07-23 01:37:30|6362|6356|6362.4|6356.4|6362.4|6356.4|6362|6356|0
1627004280000|2021-07-23 01:38:00|6361|6355|6361.4|6355.4|6361.5|6355.5|6361|6355|0
1627004300000|2021-07-23 01:38:20|6361.1|6355.1|6362.9|6356.9|6362.9|6356.9|6361.1|6355.1|0
1627004310000|2021-07-23 01:38:30|6363|6357|6363.9|6357.9|6364.4|6358.4|6363|6357|0
1627004320000|2021-07-23 01:38:40|6364.4|6358.4|6366.9|6356.9|6366.9|6359.6|6364.1|6356.9|0
1627004330000|2021-07-23 01:38:50|6366.5|6356.5|6363.1|6357.1|6366.5|6358.4|6362.6|6356.5|0
1627004340000|2021-07-23 01:39:00|6362.6|6356.6|6366.1|6356.1|6366.5|6358.4|6362.6|6356.1|0
1627004350000|2021-07-23 01:39:10|6366|6356|6363|6357|6366|6357|6362|6355.6|0
1627004360000|2021-07-23 01:39:20|6362.6|6356.6|6362.6|6356.6|6362.6|6356.6|6362.6|6356.6|0
1627004370000|2021-07-23 01:39:30|6363|6357|6363|6357|6365.1|6357|6362.1|6355.1|0
1627004380000|2021-07-23 01:39:40|6362.5|6356.5|6362|6356|6362.5|6356.5|6362|6356|0
1627004400000|2021-07-23 01:40:00|6361.9|6355.9|6357.5|6351.5|6362|6356|6357.5|6351.5|3
1627004410000|2021-07-23 01:40:10|6357.9|6351.9|6357.5|6351.5|6358|6352|6357.5|6351.5|0
1627004420000|2021-07-23 01:40:20|6357.1|6351.1|6357.5|6351.5|6357.5|6351.5|6357.1|6351.1|0
1627004430000|2021-07-23 01:40:30|6357.4|6351.4|6357|6351|6357.4|6351.4|6357|6351|0
1627004440000|2021-07-23 01:40:40|6356.5|6350.5|6354|6348|6356.5|6350.5|6354|6348|3
1627004450000|2021-07-23 01:40:50|6354.5|6348.5|6355.9|6349.9|6355.9|6349.9|6354.5|6348.5|1
1627004460000|2021-07-23 01:41:00|6356|6350|6356.9|6350.9|6357.4|6351.4|6355.5|6349.5|0
1627004470000|2021-07-23 01:41:10|6357|6351|6357.9|6351.9|6357.9|6351.9|6356.9|6350.9|3
1627004480000|2021-07-23 01:41:20|6358.4|6352.4|6356.5|6350.5|6358.4|6352.4|6356.5|6350.5|1
1627004490000|2021-07-23 01:41:30|6356.4|6350.4|6354.9|6348.9|6356.4|6350.4|6354.9|6348.9|0
1627004500000|2021-07-23 01:41:40|6353.9|6347.9|6353.4|6347.4|6354|6348|6353.4|6347.4|0
1627004510000|2021-07-23 01:41:50|6353.9|6347.9|6354.9|6348.9|6355.4|6349.4|6353.9|6347.9|0
1627004520000|2021-07-23 01:42:00|6352.9|6346.9|6352.4|6346.4|6352.9|6346.9|6352.4|6346.4|0
1627004530000|2021-07-23 01:42:10|6352.5|6346.5|6352.9|6346.9|6354.4|6348.4|6352.4|6346.4|0
1627004570000|2021-07-23 01:42:50|6353.9|6347.9|6353.9|6347.9|6353.9|6347.9|6353.8|6347.8|0
1627004580000|2021-07-23 01:43:00|6353.8|6347.8|6347.4|6341.4|6353.8|6347.8|6347.4|6341.4|2
1627004590000|2021-07-23 01:43:10|6346.5|6340.5|6343|6337|6346.5|6340.5|6343|6337|4
1627004600000|2021-07-23 01:43:20|6342.6|6336.6|6338.7|6332.7|6342.6|6336.6|6337.7|6331.7|28
1627004610000|2021-07-23 01:43:30|6337.8|6331.8|6338.8|6332.8|6339.2|6333.2|6337.7|6331.7|4
1627004620000|2021-07-23 01:43:40|6338.7|6332.7|6339.8|6333.8|6342.3|6333.8|6338.7|6331.9|0
1627004630000|2021-07-23 01:43:50|6339.4|6333.4|6341.2|6335.2|6341.2|6335.2|6338.7|6332.7|0
1627004640000|2021-07-23 01:44:00|6341.7|6335.7|6342.2|6336.2|6342.2|6336.2|6341.7|6335.7|0
1627004650000|2021-07-23 01:44:10|6342.7|6336.7|6345.7|6339.7|6345.7|6339.7|6342.7|6336.7|10
1627004660000|2021-07-23 01:44:20|6345.5|6339.5|6344.2|6338.2|6345.5|6339.5|6344.2|6338.2|1
1627004670000|2021-07-23 01:44:30|6344.9|6338.9|6345.4|6339.4|6345.4|6339.4|6344.7|6338.7|0
1627004680000|2021-07-23 01:44:40|6345.3|6339.3|6345.3|6339.3|6345.3|6339.3|6345.3|6339.3|0
1627004690000|2021-07-23 01:44:50|6346.2|6340.2|6345.7|6339.7|6346.2|6340.2|6345.7|6339.7|0
1627004700000|2021-07-23 01:45:00|6345.8|6339.8|6345.7|6339.7|6345.8|6339.8|6345.7|6339.7|0
1627004710000|2021-07-23 01:45:10|6345.3|6339.3|6345.3|6339.3|6345.3|6339.3|6345.3|6339.3|0
1627004730000|2021-07-23 01:45:30|6345.7|6339.7|6345.7|6339.7|6345.7|6339.7|6345.7|6339.7|0
1627004740000|2021-07-23 01:45:40|6345.8|6339.8|6345.7|6339.7|6345.8|6339.8|6345.7|6339.7|0
1627004750000|2021-07-23 01:45:50|6345.8|6339.8|6347.2|6341.2|6347.2|6341.2|6345.8|6339.8|0
1627004760000|2021-07-23 01:46:00|6346.8|6340.8|6347.3|6341.3|6347.3|6341.3|6346.8|6340.8|0
1627004770000|2021-07-23 01:46:10|6347.4|6341.4|6349.3|6343.3|6349.4|6343.4|6347.4|6341.4|0
1627004810000|2021-07-23 01:46:50|6348.9|6342.9|6349.3|6343.3|6349.3|6343.3|6348.9|6342.9|0
1627004820000|2021-07-23 01:47:00|6349.8|6343.8|6349.8|6343.8|6349.8|6343.8|6349.8|6343.8|0
1627004830000|2021-07-23 01:47:10|6349.9|6343.9|6350.3|6344.3|6350.3|6344.3|6349.4|6343.4|0
1627004840000|2021-07-23 01:47:20|6350.7|6344.7|6351.3|6345.3|6351.3|6345.3|6350.7|6344.7|0
1627004850000|2021-07-23 01:47:30|6351.4|6345.4|6354.3|6348.3|6355.2|6349.2|6351.4|6345.4|0
1627004860000|2021-07-23 01:47:40|6354.2|6348.2|6351.2|6345.2|6354.2|6348.2|6351.2|6345.2|1
1627004870000|2021-07-23 01:47:50|6350.7|6344.7|6345.9|6339.9|6350.7|6344.7|6345.9|6338.4|0
1627004880000|2021-07-23 01:48:00|6345.8|6339.8|6344.8|6338.8|6348.4|6340.4|6344.8|6338.4|0
1627004890000|2021-07-23 01:48:10|6344.9|6338.9|6348.3|6338.3|6348.3|6339.8|6344.9|6337.8|0
1627004900000|2021-07-23 01:48:20|6346.3|6340.3|6347.3|6341.3|6347.3|6341.3|6346.3|6340.3|0
1627004910000|2021-07-23 01:48:30|6349.2|6343.2|6349.7|6343.7|6350.2|6344.2|6349.2|6343.2|0
1627004920000|2021-07-23 01:48:40|6350.2|6344.2|6347.8|6341.8|6350.2|6344.2|6347.8|6341.8|0
1627004930000|2021-07-23 01:48:50|6348.3|6342.3|6346.8|6340.8|6351.7|6344.7|6346.8|6338.3|0
1627004940000|2021-07-23 01:49:00|6348.7|6338.7|6347.8|6341.8|6348.7|6341.8|6346.3|6338.7|0
1627004950000|2021-07-23 01:49:10|6347.9|6341.9|6347.9|6341.9|6348.5|6342.5|6347.4|6341.4|0
1627004960000|2021-07-23 01:49:20|6348.4|6342.4|6348.5|6342.5|6348.5|6342.5|6348.4|6342.4|0
1627004970000|2021-07-23 01:49:30|6349.5|6343.5|6351.8|6345.8|6351.8|6345.8|6349.5|6343.5|0
1627004980000|2021-07-23 01:49:40|6351.4|6345.4|6347.9|6341.9|6351.4|6345.4|6347.9|6341.9|2
1627004990000|2021-07-23 01:49:50|||||||||1
1627005030000|2021-07-23 01:50:30|6350.4|6340.4|6346.9|6340.9|6350.8|6340.9|6346.9|6340.4|0
1627005040000|2021-07-23 01:50:40|6346.8|6340.8|6346.9|6340.9|6346.9|6340.9|6346.8|6340.8|0
1627005050000|2021-07-23 01:50:50|6349.4|6339.4|6348.3|6342.3|6349.4|6342.3|6348.3|6339.4|1
1627005060000|2021-07-23 01:51:00|6348.4|6342.4|6348.9|6342.9|6348.9|6342.9|6348.4|6342.4|0
1627005070000|2021-07-23 01:51:10|6349.3|6343.3|6349.3|6343.3|6349.3|6343.3|6349.3|6343.3|3
1627005080000|2021-07-23 01:51:20|6347.3|6341.3|6346.8|6340.8|6347.3|6341.3|6346.8|6340.8|0
1627005090000|2021-07-23 01:51:30|6346.3|6340.3|6344.3|6338.3|6346.7|6340.7|6344.3|6338.3|0
1627005100000|2021-07-23 01:51:40|6343.4|6337.4|6344.3|6338.3|6344.3|6338.3|6343.3|6337.3|0
1627005110000|2021-07-23 01:51:50|6344.2|6338.2|6343.3|6337.3|6344.2|6338.2|6343.3|6337.3|0
1627005120000|2021-07-23 01:52:00|6343.8|6337.8|6344.2|6338.2|6345.3|6339.3|6343.6|6337.6|1
1627005130000|2021-07-23 01:52:10|6344.1|6338.1|6343.7|6337.7|6344.1|6338.1|6343.7|6337.7|0
1627005140000|2021-07-23 01:52:20|6343.8|6337.8|6344.2|6338.2|6344.2|6338.2|6343.8|6337.8|0
1627005150000|2021-07-23 01:52:30|6345.1|6339.1|6344.8|6338.8|6346.2|6340.2|6344.8|6338.8|1
1627005160000|2021-07-23 01:52:40|6344.3|6338.3|6342.3|6336.3|6344.3|6338.3|6342.3|6336.3|0
1627005170000|2021-07-23 01:52:50|6342.4|6336.4|6342.8|6336.8|6342.8|6336.8|6342.4|6336.4|0
1627005180000|2021-07-23 01:53:00|6342.9|6336.9|6339.2|6333.2|6342.9|6336.9|6338.8|6332.8|15
1627005190000|2021-07-23 01:53:10|6338.8|6332.8|6337.8|6331.8|6338.8|6332.8|6337.8|6331.8|6
1627005210000|2021-07-23 01:53:30|6338.2|6332.2|6340.1|6334.1|6340.1|6334.1|6338.2|6332.2|1
1627005220000|2021-07-23 01:53:40|6340.4|6334.4|6342.6|6336.6|6342.6|6336.6|6340.4|6334.4|2
1627005230000|2021-07-23 01:53:50|6342.1|6336.1|6341.1|6335.1|6342.1|6336.1|6340.1|6334.1|0
1627005240000|2021-07-23 01:54:00|6340.6|6334.6|6339.3|6333.3|6340.6|6334.6|6339.3|6333.3|0
1627005280000|2021-07-23 01:54:40|6339.2|6333.2|6339.1|6333.1|6339.2|6333.2|6338.8|6332.8|0
1627005290000|2021-07-23 01:54:50|6339.6|6333.6|6339.6|6333.6|6339.6|6333.6|6338.6|6332.6|0
1627005300000|2021-07-23 01:55:00|6338.2|6332.2|6338.2|6332.2|6338.2|6332.2|6338.2|6332.2|0
1627005310000|2021-07-23 01:55:10|6338.6|6332.6|6338.6|6332.6|6338.6|6332.6|6338.6|6332.6|0
1627005320000|2021-07-23 01:55:20|6338.7|6332.7|6339.1|6333.1|6339.1|6333.1|6338.7|6332.7|0
1627005330000|2021-07-23 01:55:30|6337.3|6331.3|6337.3|6331.3|6337.3|6331.3|6336.9|6330.9|8
1627005350000|2021-07-23 01:55:50|6336.3|6330.3|6337.8|6331.8|6337.8|6331.8|6336.3|6330.3|44
1627005360000|2021-07-23 01:56:00|6337.3|6331.3|6332.8|6326.8|6337.8|6331.8|6332|6326|1
1627005370000|2021-07-23 01:56:10|6332.4|6326.4|6332|6326|6332.4|6326.4|6332|6326|0
1627005380000|2021-07-23 01:56:20|6331.9|6325.9|6330.8|6324.8|6331.9|6325.9|6329.9|6323.9|1
1627005390000|2021-07-23 01:56:30|6330.4|6324.4|6330.4|6324.4|6330.8|6324.8|6330.4|6324.4|0
1627005410000|2021-07-23 01:56:50|6333.5|6323.5|6333.5|6323.5|6333.5|6323.5|6333.5|6323.5|0
1627005420000|2021-07-23 01:57:00|6332|6326|6333.5|6327.5|6333.5|6327.5|6332|6326|0
1627005440000|2021-07-23 01:57:20|6334.5|6324.5|6333.6|6323.6|6334.5|6324.5|6333.6|6323.6|1
1627005450000|2021-07-23 01:57:30|6333.1|6323.1|6333.1|6323.1|6333.1|6323.1|6332.6|6322.6|0
1627005460000|2021-07-23 01:57:40|6334|6324|6334|6324|6334|6324|6334|6324|0
1627005480000|2021-07-23 01:58:00|6334.5|6324.5|6333.6|6323.6|6334.5|6324.5|6333.6|6323.6|0
1627005490000|2021-07-23 01:58:10|6334|6324|6334|6324|6334|6324|6334|6324|0
1627005510000|2021-07-23 01:58:30|6335.6|6320.6|6335.6|6320.6|6335.6|6320.6|6335.1|6320.1|0
1627005520000|2021-07-23 01:58:40|6333|6323|6333.6|6323.6|6333.6|6324.4|6330.4|6323|0
1627005530000|2021-07-23 01:58:50|6336|6321|6327.1|6321.1|6336|6321.5|6327.1|6321|1
1627005540000|2021-07-23 01:59:00|6327.6|6321.6|6333.1|6323.1|6333.1|6323.1|6327.6|6321.6|0
1627005550000|2021-07-23 01:59:10|6334.1|6324.1|6334.5|6324.5|6334.5|6327|6332|6323.6|0
1627005560000|2021-07-23 01:59:20|6334.9|6324.9|6334.9|6324.9|6334.9|6324.9|6334.9|6324.9|0
1627005580000|2021-07-23 01:59:40|6334.5|6324.5|6334.9|6324.9|6334.9|6324.9|6334.5|6324.5|0
1627005590000|2021-07-23 01:59:50|6334.5|6324.5|6332.4|6326.4|6334.9|6326.4|6332|6324.5|0
1627005600000|2021-07-23 02:00:00|6331.9|6325.9|6333.4|6327.4|6334.9|6327.4|6331.9|6324.9|0
1627005610000|2021-07-23 02:00:10|6333.5|6327.5|6335.9|6329.9|6335.9|6329.9|6333.5|6327.5|0
1627005630000|2021-07-23 02:00:30|6335.4|6329.4|6336|6330|6337.8|6331.8|6335.4|6329.4|0
1627005640000|2021-07-23 02:00:40|6336.5|6330.5|6337|6331|6337.1|6331.1|6335.6|6329.6|1
1627005650000|2021-07-23 02:00:50|6337.1|6331.1|6337.6|6331.6|6337.6|6331.6|6337.1|6331.1|0
1627005660000|2021-07-23 02:01:00|6338.1|6332.1|6338.1|6332.1|6338.1|6332.1|6338.1|6332.1|0
1627005670000|2021-07-23 02:01:10|6337.6|6331.6|6337.6|6331.6|6337.6|6331.6|6337.6|6331.6|0
1627005680000|2021-07-23 02:01:20|6338.1|6332.1|6338.1|6332.1|6338.1|6332.1|6338.1|6332.1|0
1627005690000|2021-07-23 02:01:30|6337.1|6331.1|6334.6|6328.6|6337.1|6331.1|6334.6|6328.6|1
1627005700000|2021-07-23 02:01:40|6335.1|6329.1|6333.2|6327.2|6335.1|6329.1|6333.2|6327.2|0
1627005720000|2021-07-23 02:02:00|6333.6|6327.6|6336|6330|6336|6330|6333.6|6327.6|0
1627005730000|2021-07-23 02:02:10|6337.4|6331.4|6338.5|6332.5|6338.5|6332.5|6337.4|6331.4|0
1627005740000|2021-07-23 02:02:20|6339.1|6329.1|6339.1|6329.1|6339.1|6329.1|6339.1|6329.1|0
1627005750000|2021-07-23 02:02:30|6337.1|6331.1|6338.9|6332.9|6338.9|6332.9|6337.1|6331.1|0
1627005760000|2021-07-23 02:02:40|6338.6|6332.6|6339.6|6333.6|6340|6334|6338.6|6332.6|0
1627005770000|2021-07-23 02:02:50|6340|6334|6340|6334|6340|6334|6340|6334|0
1627005780000|2021-07-23 02:03:00|6340.1|6334.1|6338.6|6332.6|6340.6|6334.6|6338.6|6332.6|0
1627005790000|2021-07-23 02:03:10|6338.5|6332.5|6338.6|6332.6|6338.6|6332.6|6338.5|6332.5|0
1627005800000|2021-07-23 02:03:20|6339.1|6333.1|6340|6334|6340|6334|6339.1|6333.1|0
1627005830000|2021-07-23 02:03:50|6340.1|6334.1|6341.1|6335.1|6341.1|6335.1|6340.1|6334.1|0
1627005860000|2021-07-23 02:04:20|6341.6|6335.6|6340.7|6334.7|6341.6|6335.6|6340.7|6334.7|0
1627005870000|2021-07-23 02:04:30|6340.8|6334.8|6341.3|6335.3|6341.3|6335.3|6340.8|6334.8|0
1627005880000|2021-07-23 02:04:40|6341.4|6335.4|6341.4|6335.4|6341.4|6335.4|6341.4|6335.4|0
1627005890000|2021-07-23 02:04:50|6340.9|6334.9|6340.4|6334.4|6340.9|6334.9|6340.4|6334.4|0
1627005900000|2021-07-23 02:05:00|6340.3|6334.3|6339.9|6333.9|6340.8|6334.8|6339.9|6333.9|1
1627005910000|2021-07-23 02:05:10|6340.4|6334.4|6338.1|6332.1|6340.4|6334.4|6338.1|6332.1|1
1627005920000|2021-07-23 02:05:20|6337.6|6331.6|6337.6|6331.6|6337.6|6331.6|6337.6|6331.6|0
1627005930000|2021-07-23 02:05:30|6338.1|6332.1|6338.5|6332.5|6338.5|6332.5|6338.1|6332.1|0
1627005940000|2021-07-23 02:05:40|6338.1|6332.1|6338.6|6332.6|6339|6333|6338.1|6332.1|0
1627005950000|2021-07-23 02:05:50|6339|6333|6339|6333|6339|6333|6339|6333|0
1627005960000|2021-07-23 02:06:00|6338.6|6332.6|6337.9|6331.9|6338.6|6332.6|6337.9|6331.9|0
1627006000000|2021-07-23 02:06:40|6338.4|6332.4|6338.4|6332.4|6338.4|6332.4|6338.4|6332.4|0
1627006010000|2021-07-23 02:06:50|6338.8|6332.8|6338.8|6332.8|6338.8|6332.8|6338.8|6332.8|0
1627006020000|2021-07-23 02:07:00|6338.4|6332.4|6339.4|6333.4|6339.7|6333.7|6338.4|6332.4|0
1627006030000|2021-07-23 02:07:10|6339.5|6333.5|6339.5|6333.5|6339.5|6333.5|6339.5|6333.5|2
1627006040000|2021-07-23 02:07:20|6339.1|6333.1|6339.4|6333.4|6339.9|6333.9|6339|6333|0
1627006050000|2021-07-23 02:07:30|6339.5|6333.5|6339.4|6333.4|6339.5|6333.5|6339.4|6333.4|0
1627006060000|2021-07-23 02:07:40|6339.5|6333.5|6340.9|6334.9|6341.4|6335.4|6339.5|6333.5|1
1627006070000|2021-07-23 02:07:50|6341|6335|6339.5|6333.5|6341.4|6335.4|6339.5|6333.5|0
1627006080000|2021-07-23 02:08:00|6337.1|6331.1|6337.5|6331.5|6337.5|6331.5|6336.6|6330.6|1
1627006090000|2021-07-23 02:08:10|6336.1|6330.1|6334.5|6328.5|6336.1|6330.1|6334.1|6328.1|0
1627006100000|2021-07-23 02:08:20|6334.1|6328.1|6334.1|6328.1|6334.1|6328.1|6334.1|6328.1|0
1627006130000|2021-07-23 02:08:50|6334.5|6328.5|6334.5|6328.5|6334.5|6328.5|6334.5|6328.5|0
1627006140000|2021-07-23 02:09:00|6333.6|6327.6|6334.6|6328.6|6334.6|6328.6|6333.6|6327.6|0
1627006150000|2021-07-23 02:09:10|6335.5|6329.5|6335.5|6329.5|6336.4|6330.4|6335.5|6329.5|0
1627006160000|2021-07-23 02:09:20|6335.1|6329.1|6336.1|6326.1|6336.6|6329.5|6334.1|6326.1|0
1627006170000|2021-07-23 02:09:30|6334.1|6328.1|6334.1|6328.1|6334.1|6328.1|6334.1|6328.1|0
1627006180000|2021-07-23 02:09:40|6333.6|6327.6|6331.2|6325.2|6333.6|6327.6|6331.2|6325.2|0
1627006190000|2021-07-23 02:09:50|6330.2|6324.2|6329.6|6323.6|6330.2|6324.2|6329.6|6323.6|1
1627006200000|2021-07-23 02:10:00|6327.7|6321.7|6327.6|6321.6|6328|6322|6326.7|6320.7|0
1627006210000|2021-07-23 02:10:10|6327.1|6321.1|6327.1|6321.1|6327.6|6321.6|6327.1|6321.1|0
1627006230000|2021-07-23 02:10:30|6327.2|6321.2|6328.1|6322.1|6328.1|6322.1|6327.2|6321.2|0
1627006260000|2021-07-23 02:11:00|6327.6|6321.6|6328.5|6322.5|6328.5|6322.5|6327.6|6321.6|0
1627006270000|2021-07-23 02:11:10|6328.1|6322.1|6328.5|6322.5|6328.5|6322.5|6328.1|6322.1|0
1627006290000|2021-07-23 02:11:30|6328.1|6322.1|6334.3|6328.3|6334.3|6328.3|6328.1|6322.1|1
1627006300000|2021-07-23 02:11:40|6333.9|6327.9|6333.4|6323.4|6335.9|6327.9|6331.9|6322.5|0
1627006310000|2021-07-23 02:11:50|6332.9|6322.9|6332.9|6322.9|6333.4|6323.4|6332.9|6322.9|0
1627006320000|2021-07-23 02:12:00|6332.5|6322.5|6333|6323|6333|6323|6332.5|6322.5|0
1627006330000|2021-07-23 02:12:10|6332.5|6322.5|6332.9|6322.9|6334.2|6324.2|6332.5|6322.5|0
1627006350000|2021-07-23 02:12:30|6332.5|6322.5|6330.5|6320.5|6332.5|6322.5|6330.5|6320.5|0
1627006360000|2021-07-23 02:12:40|6330.6|6320.6|6329.5|6323.5|6331.4|6323.5|6328.4|6320.5|0
1627006370000|2021-07-23 02:12:50|6331.4|6321.4|6328.4|6322.4|6331.4|6322.9|6328.4|6321.4|0
1627006380000|2021-07-23 02:13:00|6334|6319|6332.5|6322.5|6334|6324.9|6330.9|6319|0
1627006390000|2021-07-23 02:13:10|6333.4|6323.4|6331.5|6325.5|6333.4|6325.5|6331.5|6323.4|0
1627006400000|2021-07-23 02:13:20|6332.5|6326.5|6336.1|6326.1|6337.9|6327.9|6332.5|6326.1|0
1627006420000|2021-07-23 02:13:40|6334|6328|6336.1|6326.1|6337.4|6328|6334|6326.1|0
1627006430000|2021-07-23 02:13:50|6334|6328|6332.6|6326.6|6334|6328|6332.6|6326.6|0
1627006450000|2021-07-23 02:14:10|6332.7|6326.7|6333.1|6327.1|6333.1|6327.1|6332.7|6326.7|0
1627006460000|2021-07-23 02:14:20|6333|6327|6333.1|6327.1|6333.1|6327.1|6332.6|6326.6|0
1627006470000|2021-07-23 02:14:30|6333.6|6327.6|6334.9|6328.9|6335.3|6329.3|6332.6|6326.6|0
1627006480000|2021-07-23 02:14:40|6334.4|6328.4|6334.4|6328.4|6334.4|6328.4|6334.4|6328.4|0
1627006490000|2021-07-23 02:14:50|6333.5|6327.5|6332.5|6326.5|6333.5|6327.5|6332|6326|0
1627006500000|2021-07-23 02:15:00|6333|6327|6333|6327|6333|6327|6333|6327|0
1627006510000|2021-07-23 02:15:10|6333.9|6327.9|6333.8|6327.8|6333.9|6327.9|6333.8|6327.8|0
1627006520000|2021-07-23 02:15:20|6333.5|6327.5|6334.4|6328.4|6335.3|6329.3|6333.5|6327.5|0
1627006530000|2021-07-23 02:15:30|6334|6328|6335.4|6329.4|6335.4|6329.4|6334|6328|0
1627006560000|2021-07-23 02:16:00|6335.3|6329.3|6334|6328|6335.3|6329.3|6334|6328|0
1627006590000|2021-07-23 02:16:30|6334.1|6328.1|6334.4|6328.4|6334.4|6328.4|6334.1|6328.1|0
1627006600000|2021-07-23 02:16:40|6333.5|6327.5|6334.5|6324.5|6335|6327.5|6333|6324.5|0
1627006610000|2021-07-23 02:16:50|6334.1|6324.1|6334.1|6324.1|6334.1|6324.1|6334.1|6324.1|0
1627006620000|2021-07-23 02:17:00|6333.5|6323.5|6332.5|6322.5|6333.5|6323.5|6332.5|6322.5|0
1627006630000|2021-07-23 02:17:10|6332.1|6322.1|6331.7|6321.7|6332.1|6322.1|6331.7|6321.7|0
1627006640000|2021-07-23 02:17:20|6332.1|6322.1|6332.1|6322.1|6332.1|6322.1|6332.1|6322.1|0
1627006660000|2021-07-23 02:17:40|6333|6323|6335.6|6320.6|6335.6|6323|6333|6320.6|0
1627006690000|2021-07-23 02:18:10|6333|6323|6335.6|6320.6|6335.6|6323|6333|6320.5|0
1627006700000|2021-07-23 02:18:20|6333|6323|6332.1|6322.1|6333|6323|6332.1|6322.1|0
1627006710000|2021-07-23 02:18:30|6331.7|6321.7|6331.2|6321.2|6334|6321.7|6331|6319|0
1627006720000|2021-07-23 02:18:40|6330.7|6320.7|6331.2|6321.2|6331.2|6322.6|6327.3|6320.2|0
1627006740000|2021-07-23 02:19:00|6331.1|6321.1|6328.7|6322.7|6331.1|6322.7|6328.2|6319.7|0
1627006750000|2021-07-23 02:19:10|6329.2|6323.2|6332.5|6322.5|6332.5|6324.2|6329.2|6322|0
1627006760000|2021-07-23 02:19:20|6330.6|6324.6|6334.5|6324.5|6334.5|6325|6330.6|6322.5|0
1627006770000|2021-07-23 02:19:30|6334.1|6324.1|6334.5|6324.5|6334.5|6324.5|6334|6324|0
1627006780000|2021-07-23 02:19:40|6334|6324|6334|6324|6334|6324|6334|6324|0
1627006790000|2021-07-23 02:19:50|6336.5|6321.5|6336.4|6321.4|6336.5|6321.5|6336.4|6321.4|0
1627006800000|2021-07-23 02:20:00|6336|6321|6335|6320|6336|6323.5|6333.5|6320|0
1627006810000|2021-07-23 02:20:10|6334.5|6319.5|6329.5|6319.5|6334.5|6320.5|6329.5|6317.5|0
1627006820000|2021-07-23 02:20:20|6331|6316|6328.7|6322.7|6332|6322.7|6328.7|6316|0
1627006830000|2021-07-23 02:20:30|6329.1|6323.1|6333|6323|6333.4|6323.4|6329.1|6323|0
1627006840000|2021-07-23 02:20:40|6333.5|6323.5|6333.5|6323.5|6333.5|6323.5|6333.5|6323.5|0
1627006850000|2021-07-23 02:20:50|6336|6321|6336|6321|6336|6321|6336|6321|0
1627006860000|2021-07-23 02:21:00|6333.4|6323.4|6333|6323|6333.4|6323.4|6333|6323|0
1627006890000|2021-07-23 02:21:30|6332.1|6322.1|6332.1|6322.1|6332.1|6322.1|6332.1|6322.1|0
1627006900000|2021-07-23 02:21:40|6332.6|6322.6|6332.6|6322.6|6332.6|6322.6|6332.6|6322.6|0
1627006910000|2021-07-23 02:21:50|6330.5|6324.5|6336|6321|6336|6324.5|6330.5|6321|0
1627006930000|2021-07-23 02:22:10|6332.6|6326.6|6332|6326|6332.6|6326.6|6332|6326|2
1627006950000|2021-07-23 02:22:30|6330.5|6324.5|6330|6324|6330.5|6324.5|6330|6324|1
1627006970000|2021-07-23 02:22:50|6331.9|6321.9|6331.9|6321.9|6331.9|6321.9|6331.9|6321.9|0
1627006980000|2021-07-23 02:23:00|6332.4|6322.4|6332.4|6322.4|6332.4|6322.4|6332.4|6322.4|0
1627006990000|2021-07-23 02:23:10|6330.4|6324.4|6332.8|6322.8|6332.8|6326.3|6330.4|6322.8|0
1627007020000|2021-07-23 02:23:40|6330.9|6324.9|6330.9|6324.9|6330.9|6324.9|6330.9|6324.9|0
1627007040000|2021-07-23 02:24:00|6331.3|6325.3|6331.9|6321.9|6331.9|6325.3|6330.4|6320.4|0
1627007050000|2021-07-23 02:24:10|6332.4|6322.4|6331.3|6325.3|6332.4|6325.8|6330.4|6322.4|0
1627007060000|2021-07-23 02:24:20|6331.9|6321.9|6332.7|6326.7|6332.7|6326.7|6330|6321.5|0
1627007070000|2021-07-23 02:24:30|6332.3|6326.3|6334.4|6324.4|6334.4|6326.9|6330.9|6322.6|0
1627007080000|2021-07-23 02:24:40|6335.3|6325.3|6331.3|6325.3|6335.3|6326.1|6329.1|6321.3|0
1627007100000|2021-07-23 02:25:00|6330|6324|6325.8|6319.8|6330|6324|6325.4|6319.4|1
1627007110000|2021-07-23 02:25:10|6325.4|6319.4|6325.9|6319.9|6326.7|6320.7|6325.4|6319.4|0
1627007120000|2021-07-23 02:25:20|6326.4|6320.4|6326.2|6320.2|6327.7|6321.7|6325.4|6319.4|0
1627007130000|2021-07-23 02:25:30|6326.3|6320.3|6325.8|6319.8|6326.7|6320.7|6325.3|6319.3|0
1627007140000|2021-07-23 02:25:40|6326.3|6320.3|6324.4|6318.4|6326.3|6320.3|6324.4|6318.4|0
1627007150000|2021-07-23 02:25:50|6324.9|6314.9|6324.9|6314.9|6324.9|6314.9|6324.9|6314.9|0
1627007160000|2021-07-23 02:26:00|6323.4|6317.4|6322.4|6316.4|6324.9|6317.4|6322.4|6314.9|0
1627007170000|2021-07-23 02:26:10|6320.5|6314.5|6321.4|6315.4|6321.4|6315.4|6320.5|6314.5|0
1627007180000|2021-07-23 02:26:20|6321.8|6315.8|6325.4|6315.4|6325.4|6315.8|6321.8|6315.4|1
1627007190000|2021-07-23 02:26:30|6325.5|6315.5|6326.5|6316.5|6326.5|6316.5|6325.5|6315.5|0
1627007220000|2021-07-23 02:27:00|6324.1|6318.1|6327.1|6317.1|6327.1|6318.1|6324.1|6317.1|1
1627007230000|2021-07-23 02:27:10|6325|6319|6326.9|6316.9|6327.5|6319|6325|6316.9|1
1627007240000|2021-07-23 02:27:20|6327|6317|6327|6317|6327|6317|6327|6317|0
1627007270000|2021-07-23 02:27:50|6324|6318|6325|6315|6325|6318|6324|6314.9|1
1627007280000|2021-07-23 02:28:00|6324.9|6314.9|6324.6|6314.6|6325|6315|6324.5|6314.5|0
1627007290000|2021-07-23 02:28:10|6324.9|6314.9|6324.9|6314.9|6324.9|6314.9|6324.9|6314.9|0
1627007300000|2021-07-23 02:28:20|6324.5|6314.5|6324.5|6314.5|6324.5|6314.5|6324.5|6314.5|0
1627007310000|2021-07-23 02:28:30|6323|6317|6325.5|6315.5|6325.5|6317|6323|6315.5|0
1627007320000|2021-07-23 02:28:40|6325.1|6315.1|6325.1|6315.1|6325.1|6315.1|6325.1|6315.1|0
1627007330000|2021-07-23 02:28:50|6324.1|6314.1|6323|6317|6325.1|6317|6323|6314.1|0
1627007340000|2021-07-23 02:29:00|6325.1|6315.1|6325.1|6315.1|6325.1|6315.1|6324.1|6314.1|0
1627007350000|2021-07-23 02:29:10|6325.6|6315.6|6322.9|6316.9|6329|6317.3|6322.9|6313|0
1627007360000|2021-07-23 02:29:20|6323.4|6317.4|6322.3|6316.3|6324.2|6318.2|6322.3|6316.3|0
1627007370000|2021-07-23 02:29:30|6326.5|6316.5|6328.5|6318.5|6328.5|6320|6324.6|6316.5|1
1627007380000|2021-07-23 02:29:40|6329.8|6319.8|6325.8|6319.8|6329.9|6322.7|6325.8|6319.8|1
1627007390000|2021-07-23 02:29:50|6326.7|6320.7|6327.3|6321.3|6330.2|6321.7|6326.7|6319.8|0
1627007400000|2021-07-23 02:30:00|6329.2|6319.2|6328.8|6318.8|6329.2|6321.3|6327.3|6318.8|0
1627007410000|2021-07-23 02:30:10|6326.9|6320.9|6329.8|6319.8|6330.2|6321.3|6326.9|6318.8|0
1627007420000|2021-07-23 02:30:20|6328.3|6322.3|6328.2|6322.2|6333.3|6322.3|6327.7|6318.3|0
1627007430000|2021-07-23 02:30:30|6327.7|6321.7|6333.3|6318.3|6333.3|6321.7|6327.7|6318.3|0
1627007440000|2021-07-23 02:30:40|6332.9|6317.9|6330.3|6324.3|6333.3|6325.2|6328.6|6317.9|0
1627007450000|2021-07-23 02:30:50|6330.7|6324.7|6331.3|6325.3|6331.3|6325.3|6330.7|6324.7|0
1627007470000|2021-07-23 02:31:10|6333.2|6323.2|6331.8|6321.8|6333.2|6325.3|6330.3|6321.8|0
1627007480000|2021-07-23 02:31:20|6331.4|6321.4|6332.8|6322.8|6332.8|6322.8|6331.4|6321.4|0
1627007500000|2021-07-23 02:31:40|6330.7|6324.7|6330.7|6324.7|6330.7|6324.7|6330.7|6324.7|0
1627007520000|2021-07-23 02:32:00|6330.3|6324.3|6331.8|6325.8|6331.8|6325.8|6330.3|6324.3|0
1627007530000|2021-07-23 02:32:10|6332.2|6326.2|6329.9|6323.9|6332.8|6326.2|6329.9|6322.8|0
1627007540000|2021-07-23 02:32:20|6331.4|6321.4|6328.9|6322.9|6331.4|6322.9|6328.9|6320.9|0
1627007550000|2021-07-23 02:32:30|6329.3|6323.3|6330.9|6324.9|6332.4|6324.9|6329.3|6321.4|0
1627007560000|2021-07-23 02:32:40|6331.3|6325.3|6331.8|6321.8|6333.2|6325.3|6331.3|6321.8|0
1627007570000|2021-07-23 02:32:50|6332.3|6322.3|6332.3|6322.3|6332.3|6322.3|6332.3|6322.3|0
1627007580000|2021-07-23 02:33:00|6332.4|6322.4|6332.8|6322.8|6332.8|6322.8|6332.4|6322.4|0
1627007590000|2021-07-23 02:33:10|6331.3|6325.3|6331.3|6325.3|6331.3|6325.3|6331.3|6325.3|0
1627007600000|2021-07-23 02:33:20|6332.2|6326.2|6332.7|6326.7|6332.7|6326.7|6331.7|6325.7|0
1627007610000|2021-07-23 02:33:30|6332.2|6326.2|6332.7|6322.7|6333.7|6326.2|6331.3|6322.7|0
1627007620000|2021-07-23 02:33:40|6332.2|6322.2|6331.2|6321.2|6332.2|6322.2|6331.2|6321.2|0
1627007630000|2021-07-23 02:33:50|6328.7|6322.7|6326.7|6320.7|6329.6|6322.7|6326.7|6319.6|0
1627007640000|2021-07-23 02:34:00|6328.8|6318.8|6329.7|6319.7|6329.7|6319.7|6328.8|6318.8|0
1627007650000|2021-07-23 02:34:10|6329.2|6319.2|6329.7|6323.7|6331.2|6323.7|6327.7|6319.2|0
1627007660000|2021-07-23 02:34:20|6331.2|6321.2|6331.7|6321.7|6331.7|6321.7|6331.2|6321.2|0
1627007670000|2021-07-23 02:34:30|6331.3|6321.3|6332.7|6317.7|6333.6|6321.3|6331.2|6317.7|0
1627007680000|2021-07-23 02:34:40|6330.2|6320.2|6332.7|6317.7|6332.7|6320.2|6329.7|6317.3|0
1627007690000|2021-07-23 02:34:50|6330.2|6320.2|6329.7|6319.7|6332.3|6320.2|6329.2|6317.3|0
1627007700000|2021-07-23 02:35:00|6329.2|6319.2|6329.7|6319.7|6329.7|6319.7|6329.2|6319.2|0
1627007710000|2021-07-23 02:35:10|6328.7|6318.7|6328.7|6318.7|6332.2|6319.7|6328.7|6317.2|0
1627007720000|2021-07-23 02:35:20|6331.3|6316.3|6329.3|6319.3|6331.7|6319.7|6329.3|6316.3|0
1627007730000|2021-07-23 02:35:30|6329.7|6319.7|6329.3|6319.3|6331.7|6319.7|6329.3|6316.7|0
1627007740000|2021-07-23 02:35:40|6329.7|6319.7|6329.7|6319.7|6329.7|6319.7|6329.7|6319.7|0
1627007750000|2021-07-23 02:35:50|6331.8|6316.8|6332.7|6317.7|6332.7|6319.7|6329.7|6316.7|0
1627007760000|2021-07-23 02:36:00|6330.2|6320.2|6328.8|6318.8|6330.2|6320.2|6328.8|6318.8|0
1627007770000|2021-07-23 02:36:10|6326.7|6320.7|6329.7|6319.7|6329.7|6320.7|6326.3|6318.8|0
1627007780000|2021-07-23 02:36:20|6328.8|6318.8|6329.7|6319.7|6329.7|6319.7|6328.8|6318.8|0
1627007790000|2021-07-23 02:36:30|6328.8|6318.8|6328.8|6318.8|6329.2|6319.2|6328.8|6318.8|0
1627007800000|2021-07-23 02:36:40|6329.2|6319.2|6329.3|6319.3|6329.7|6319.7|6328.8|6318.8|0
1627007810000|2021-07-23 02:36:50|6329.7|6319.7|6329.7|6319.7|6329.7|6319.7|6329.3|6319.3|0
1627007820000|2021-07-23 02:37:00|6332.3|6317.3|6330.1|6320.1|6332.7|6320.1|6329.7|6317.3|0
1627007830000|2021-07-23 02:37:10|6329.3|6319.3|6332.7|6317.7|6332.7|6319.7|6328.8|6316.8|0
1627007850000|2021-07-23 02:37:30|6332.3|6317.3|6331.8|6316.8|6332.3|6319.3|6328.8|6316.4|0
1627007860000|2021-07-23 02:37:40|6329.3|6319.3|6332.3|6317.3|6332.3|6319.3|6329.3|6316.8|0
1627007870000|2021-07-23 02:37:50|6329.3|6319.3|6330.3|6320.3|6330.3|6320.3|6328.3|6318.3|0
1627007880000|2021-07-23 02:38:00|6330.8|6320.8|6331.8|6321.8|6333.8|6322.3|6330.8|6318.8|0
1627007890000|2021-07-23 02:38:10|6331.3|6321.3|6331.3|6321.3|6331.3|6321.3|6331.3|6321.3|0
1627007910000|2021-07-23 02:38:30|6331.8|6321.8|6331.3|6321.3|6331.8|6321.8|6331.3|6321.3|0
1627007930000|2021-07-23 02:38:50|6333.7|6318.7|6331.8|6321.8|6333.7|6321.8|6331.8|6318.7|0
1627007950000|2021-07-23 02:39:10|6332.2|6322.2|6332.3|6322.3|6332.3|6322.3|6331.8|6321.8|0
1627007960000|2021-07-23 02:39:20|6330.3|6324.3|6331.8|6321.8|6331.8|6324.3|6329.8|6321.8|0
1627007970000|2021-07-23 02:39:30|6331.3|6321.3|6331.3|6321.3|6331.3|6321.3|6331.3|6321.3|0
1627007980000|2021-07-23 02:39:40|6331.8|6321.8|6331.3|6321.3|6331.8|6321.8|6331.3|6321.3|0
1627008000000|2021-07-23 02:40:00|6331.7|6321.7|6331.8|6321.8|6332.3|6322.3|6331.7|6321.7|0
1627008010000|2021-07-23 02:40:10|6332.3|6322.3|6332.7|6322.7|6332.7|6322.7|6332.3|6322.3|0
1627008020000|2021-07-23 02:40:20|6330.9|6324.9|6332.2|6326.2|6332.2|6326.2|6330.9|6324.9|0
1627008040000|2021-07-23 02:40:40|6332.6|6326.6|6333.2|6323.2|6333.6|6327.6|6332.6|6323.2|0
1627008060000|2021-07-23 02:41:00|6332.8|6322.8|6332.8|6322.8|6332.8|6322.8|6332.8|6322.8|0
1627008070000|2021-07-23 02:41:10|6330.8|6324.8|6330.8|6324.8|6330.8|6324.8|6330.8|6324.8|0
1627008090000|2021-07-23 02:41:30|6331.3|6325.3|6330.8|6324.8|6333.2|6325.3|6330.8|6322.8|0
1627008100000|2021-07-23 02:41:40|6332.2|6326.2|6332.2|6326.2|6332.2|6326.2|6332.2|6326.2|0
1627008120000|2021-07-23 02:42:00|6331.3|6325.3|6331.3|6325.3|6331.3|6325.3|6331.3|6325.3|0
1627008130000|2021-07-23 02:42:10|6331.7|6325.7|6333.1|6327.1|6333.6|6327.6|6331.3|6325.3|0
1627008140000|2021-07-23 02:42:20|6333.6|6327.6|6337.1|6331.1|6337.1|6331.1|6333.6|6327.6|1
1627008160000|2021-07-23 02:42:40|6337.6|6331.6|6337.6|6331.6|6337.6|6331.6|6337.6|6331.6|0
1627008170000|2021-07-23 02:42:50|6336.7|6330.7|6336.7|6330.7|6337.1|6331.1|6336.2|6330.2|0
1627008190000|2021-07-23 02:43:10|6337.1|6331.1|6337.2|6331.2|6337.2|6331.2|6337.1|6331.1|0
1627008200000|2021-07-23 02:43:20|6337.6|6331.6|6337.6|6331.6|6337.6|6331.6|6337.6|6331.6|0
1627008210000|2021-07-23 02:43:30|6336.9|6330.9|6337.2|6327.2|6338.6|6330.9|6336.9|6327.2|0
1627008220000|2021-07-23 02:43:40|6335.3|6329.3|6335.7|6329.7|6337.6|6329.7|6335.3|6327.2|0
1627008230000|2021-07-23 02:43:50|6338.6|6328.6|6338.2|6332.2|6339.1|6332.2|6337.1|6328.6|0
1627008250000|2021-07-23 02:44:10|6338.6|6332.6|6337.7|6331.7|6339.2|6332.6|6337.7|6329.2|0
1627008260000|2021-07-23 02:44:20|6339.2|6329.2|6340.1|6330.1|6340.1|6332.6|6338.1|6329.2|0
1627008310000|2021-07-23 02:45:10|6339.6|6329.6|6340.1|6330.1|6340.1|6330.1|6339.6|6329.6|0
1627008320000|2021-07-23 02:45:20|6340.5|6330.5|6340.5|6330.5|6340.5|6330.5|6340.5|6330.5|0
1627008340000|2021-07-23 02:45:40|6338.6|6332.6|6338.6|6332.6|6339|6333|6338.6|6332.6|0
1627008350000|2021-07-23 02:45:50|6339.6|6333.6|6339.6|6333.6|6339.6|6333.6|6339.6|6333.6|0
1627008360000|2021-07-23 02:46:00|6340.1|6334.1|6340.1|6334.1|6340.1|6334.1|6340.1|6334.1|0
1627008370000|2021-07-23 02:46:10|6340.6|6334.6|6340.6|6334.6|6340.6|6334.6|6340.6|6334.6|0
1627008380000|2021-07-23 02:46:20|6340.7|6334.7|6342.7|6336.7|6342.7|6336.7|6340.7|6334.7|0
1627008390000|2021-07-23 02:46:30|6345.6|6335.6|6346.2|6340.2|6347.6|6340.2|6343.7|6335.6|0
1627008400000|2021-07-23 02:46:40|6347.1|6341.1|6348.5|6338.5|6348.9|6341.7|6347.1|6338.1|0
1627008410000|2021-07-23 02:46:50|6347.6|6337.6|6347.6|6337.6|6348|6338|6347.6|6337.6|0
1627008420000|2021-07-23 02:47:00|6348.1|6338.1|6348|6338|6348.1|6338.1|6347.6|6337.6|0
1627008430000|2021-07-23 02:47:10|6347.6|6337.6|6347.6|6337.6|6347.6|6337.6|6347.6|6337.6|0
1627008440000|2021-07-23 02:47:20|6348.5|6338.5|6348|6338|6348.5|6338.5|6347.6|6337.6|0
1627008450000|2021-07-23 02:47:30|6348.5|6338.5|6347.1|6337.1|6348.5|6338.5|6347.1|6337.1|0
1627008480000|2021-07-23 02:48:00|6347.6|6337.6|6348|6338|6348|6338|6347.5|6337.5|0
1627008490000|2021-07-23 02:48:10|6348.5|6338.5|6348|6338|6348.5|6338.5|6348|6338|0
1627008500000|2021-07-23 02:48:20|6348.5|6338.5|6345.5|6339.5|6348.5|6339.5|6345.5|6338|0
1627008510000|2021-07-23 02:48:30|6345.1|6339.1|6348.1|6333.1|6349.4|6339.1|6345.1|6333.1|0
1627008520000|2021-07-23 02:48:40|6345.1|6335.1|6345.1|6335.1|6345.1|6335.1|6345.1|6335.1|0
1627008530000|2021-07-23 02:48:50|6344.6|6334.6|6342.6|6332.6|6344.6|6336.5|6341.2|6332.6|0
1627008540000|2021-07-23 02:49:00|6343|6333|6345.6|6335.6|6347.7|6336.1|6342.1|6332.7|0
1627008550000|2021-07-23 02:49:10|6345.1|6335.1|6344.5|6334.5|6347.5|6335.6|6344.5|6332.1|0
1627008560000|2021-07-23 02:49:20|6347.1|6332.1|6345.1|6335.1|6347.1|6335.1|6344.6|6332.1|0
1627008570000|2021-07-23 02:49:30|6345.6|6335.6|6345.6|6335.6|6345.6|6335.6|6345.6|6335.6|0
1627008580000|2021-07-23 02:49:40|6344.1|6338.1|6344.1|6338.1|6344.1|6338.1|6344.1|6338.1|0
1627008600000|2021-07-23 02:50:00|6347.1|6332.1|6344.6|6334.6|6347.1|6335.6|6344.6|6332.1|0
1627008610000|2021-07-23 02:50:10|6345.1|6335.1|6345.1|6335.1|6345.1|6335.1|6345.1|6335.1|0
1627008620000|2021-07-23 02:50:20|6345|6335|6345.1|6335.1|6345.1|6335.1|6345|6335|0
1627008640000|2021-07-23 02:50:40|6349.1|6334.1|6347.1|6337.1|6349.1|6337.6|6347.1|6334.1|0
1627008650000|2021-07-23 02:50:50|6347|6337|6348.5|6333.5|6349.1|6337|6346.1|6333.5|0
1627008660000|2021-07-23 02:51:00|6349.1|6334.1|6346.6|6336.6|6349.5|6337.1|6346.6|6334|0
1627008670000|2021-07-23 02:51:10|6349.4|6334.4|6345|6335|6349.4|6336.9|6342.9|6333.1|0
1627008680000|2021-07-23 02:51:20|6345.1|6335.1|6345.1|6335.1|6345.1|6335.1|6345.1|6335.1|0
1627008690000|2021-07-23 02:51:30|6347.7|6332.7|6345|6335|6348.1|6335.5|6345|6332.7|0
1627008700000|2021-07-23 02:51:40|6345.5|6335.5|6348.1|6333.1|6348.5|6335.7|6345.5|6333.1|0
1627008720000|2021-07-23 02:52:00|6345.1|6335.1|6344.6|6334.6|6345.1|6335.1|6344.6|6334.6|0
1627008740000|2021-07-23 02:52:20|6344.7|6334.7|6345.1|6335.1|6345.1|6335.1|6344.7|6334.7|0
1627008760000|2021-07-23 02:52:40|6345|6335|6346.1|6336.1|6348.1|6339.1|6344.7|6333.1|0
1627008770000|2021-07-23 02:52:50|6348.5|6333.5|6348.5|6333.5|6348.6|6336.1|6346.1|6333.5|0
1627008780000|2021-07-23 02:53:00|6346.1|6336.1|6346.1|6336.1|6349|6336.2|6346.1|6333.5|0
1627008790000|2021-07-23 02:53:10|6347.1|6337.1|6349.1|6334.1|6349.1|6339|6345|6334.1|0
1627008800000|2021-07-23 02:53:20|6349.5|6334.5|6347.1|6337.1|6349.5|6337.1|6347.1|6334.5|0
1627008810000|2021-07-23 02:53:30|6349.5|6334.5|6347.1|6337.1|6349.5|6337.1|6347.1|6334.5|0
1627008820000|2021-07-23 02:53:40|6349.5|6334.5|6346.6|6336.6|6349.5|6336.7|6346.2|6334|0
1627008840000|2021-07-23 02:54:00|6348.5|6333.5|6346.1|6336.1|6348.5|6337.9|6343.9|6332.7|0
1627008850000|2021-07-23 02:54:10|6349.1|6334.1|6349.1|6334.1|6349.5|6334.5|6349|6334|0
1627008860000|2021-07-23 02:54:20|6346.7|6336.7|6347.1|6337.1|6347.1|6337.1|6346.7|6336.7|0
1627008880000|2021-07-23 02:54:40|6347.5|6337.5|6349.1|6334.1|6349.5|6337.5|6347.5|6334.1|0
1627008890000|2021-07-23 02:54:50|6349.5|6334.5|6349.1|6334.1|6349.5|6334.5|6349|6334|0
1627008900000|2021-07-23 02:55:00|6347.1|6337.1|6349.5|6334.5|6349.5|6337.1|6347.1|6334.5|0
1627008910000|2021-07-23 02:55:10|6346.5|6336.5|6349.1|6334.1|6349.5|6337.5|6346.1|6333.7|0
1627008930000|2021-07-23 02:55:30|6346.5|6336.5|6346.1|6336.1|6346.5|6336.5|6346.1|6336.1|0
1627008940000|2021-07-23 02:55:40|6348.7|6333.7|6346.5|6336.5|6349.1|6336.5|6346.5|6333.7|0
1627008950000|2021-07-23 02:55:50|6348.7|6333.7|6349.1|6334.1|6349.5|6336.1|6346.1|6333.7|0
1627008960000|2021-07-23 02:56:00|6349|6334|6345.1|6335.1|6349|6336.1|6345.1|6333.5|0
1627008980000|2021-07-23 02:56:20|6347.6|6332.6|6348.5|6333.5|6348.5|6333.5|6347.6|6332.6|0
1627009010000|2021-07-23 02:56:50|6346.1|6336.1|6346.1|6336.1|6346.1|6336.1|6346.1|6336.1|0
1627009020000|2021-07-23 02:57:00|6348.5|6333.5|6345.1|6339.1|6348.5|6339.1|6345.1|6333.5|0
1627009040000|2021-07-23 02:57:20|6344.6|6338.6|6347|6337|6347|6338.6|6344.6|6336.6|0
1627009050000|2021-07-23 02:57:30|6346.6|6336.6|6345.7|6339.7|6348|6339.7|6345.7|6336.6|0
1627009060000|2021-07-23 02:57:40|6347|6341|6347.5|6341.5|6347.5|6341.5|6347|6341|0
1627009070000|2021-07-23 02:57:50|6348|6342|6348|6342|6348|6342|6348|6342|0
1627009080000|2021-07-23 02:58:00|6348.5|6342.5|6347.5|6341.5|6348.5|6342.5|6347.5|6341.5|0
1627009090000|2021-07-23 02:58:10|6348|6342|6348|6342|6348|6342|6348|6342|0
1627009140000|2021-07-23 02:59:00|6347.9|6341.9|6347.9|6341.9|6347.9|6341.9|6347.9|6341.9|0
1627009160000|2021-07-23 02:59:20|6347.8|6341.8|6347.5|6341.5|6347.8|6341.8|6347.5|6341.5|0
1627009170000|2021-07-23 02:59:30|6346.1|6340.1|6347.1|6341.1|6347.1|6341.1|6346.1|6340.1|0
1627009190000|2021-07-23 02:59:50|6347|6341|6346.1|6340.1|6347|6341|6346.1|6340.1|0
1627009210000|2021-07-23 03:00:10|6346.6|6340.6|6346.6|6340.6|6346.6|6340.6|6346.6|6340.6|0
1627009240000|2021-07-23 03:00:40|6346.1|6340.1|6346.6|6340.6|6346.6|6340.6|6346.1|6340.1|0
1627009250000|2021-07-23 03:00:50|6350.8|6335.8|6345|6335|6350.8|6335.8|6345|6333.5|0
1627009260000|2021-07-23 03:01:00|6344.6|6334.6|6348.5|6333.5|6348.5|6335.5|6344.1|6332.5|0
1627009270000|2021-07-23 03:01:10|6345.9|6335.9|6345.1|6335.1|6345.9|6335.9|6345.1|6335.1|0
1627009280000|2021-07-23 03:01:20|6344.5|6334.5|6343.6|6333.6|6346.5|6334.5|6343.1|6331.5|0
1627009290000|2021-07-23 03:01:30|6343.5|6333.5|6342.6|6332.6|6343.5|6333.5|6342.6|6332.6|0
1627009300000|2021-07-23 03:01:40|6340.1|6334.1|6342.6|6332.6|6342.6|6334.1|6340.1|6332.1|0
1627009320000|2021-07-23 03:02:00|6343.1|6333.1|6342.6|6332.6|6343.1|6333.1|6342.6|6332.6|0
1627009340000|2021-07-23 03:02:20|6346.9|6331.9|6344.5|6334.5|6346.9|6334.5|6344.1|6331.9|0
1627009360000|2021-07-23 03:02:40|6344.1|6334.1|6343.6|6333.6|6344.1|6334.1|6343.1|6333.1|0
1627009370000|2021-07-23 03:02:50|6344.1|6334.1|6342.6|6336.6|6344.1|6336.6|6342.6|6334.1|0
1627009380000|2021-07-23 03:03:00|6343.1|6337.1|6345.6|6335.6|6345.6|6337.1|6343.1|6335.6|0
1627009410000|2021-07-23 03:03:30|6344.9|6334.9|6347.1|6332.1|6347.1|6334.9|6344.1|6331.6|0
1627009430000|2021-07-23 03:03:50|6345.1|6335.1|6345.1|6335.1|6345.1|6335.1|6345.1|6335.1|0
1627009440000|2021-07-23 03:04:00|6345.6|6335.6|6345.1|6335.1|6345.6|6335.6|6345.1|6335.1|0
1627009450000|2021-07-23 03:04:10|6347.5|6332.5|6345.1|6335.1|6347.5|6335.5|6345.1|6332.5|0
1627009480000|2021-07-23 03:04:40|6347.5|6332.5|6347.1|6332.1|6347.5|6334.6|6344.6|6332.1|0
1627009490000|2021-07-23 03:04:50|6345.1|6335.1|6345.1|6335.1|6345.1|6335.1|6345.1|6335.1|0
1627009500000|2021-07-23 03:05:00|6345.5|6335.5|6347.1|6337.1|6348.5|6337.1|6345.1|6332.1|0
1627009530000|2021-07-23 03:05:30|6347.6|6337.6|6347.6|6337.6|6347.6|6337.6|6347.6|6337.6|0
1627009540000|2021-07-23 03:05:40|6351.1|6336.1|6350|6340|6351.5|6340|6349.1|6336.1|0
1627009550000|2021-07-23 03:05:50|6349.6|6339.6|6349.6|6339.6|6349.6|6339.6|6349.6|6339.6|0
1627009560000|2021-07-23 03:06:00|6350|6340|6350|6340|6350|6340|6350|6340|0
1627009570000|2021-07-23 03:06:10|6349.6|6339.6|6349.6|6339.6|6349.6|6339.6|6349.6|6339.6|0
1627009580000|2021-07-23 03:06:20|6350|6340|6350|6340|6350|6340|6350|6340|0
1627009590000|2021-07-23 03:06:30|6350.4|6340.4|6350.4|6340.4|6350.4|6340.4|6350.4|6340.4|0
1627009600000|2021-07-23 03:06:40|6350|6340|6350|6340|6350|6340|6350|6340|0
1627009620000|2021-07-23 03:07:00|6349.6|6339.6|6349.6|6339.6|6349.6|6339.6|6349.6|6339.6|0
1627009630000|2021-07-23 03:07:10|6350.4|6340.4|6350|6340|6350.4|6340.4|6350|6340|0
1627009640000|2021-07-23 03:07:20|6348.5|6342.5|6350|6340|6350|6342.5|6348.5|6340|0
1627009650000|2021-07-23 03:07:30|6350.4|6340.4|6350.4|6340.4|6350.4|6340.4|6350.4|6340.4|0
1627009670000|2021-07-23 03:07:50|6348|6342|6350.5|6340.5|6350.5|6342|6348|6340.5|0
1627009680000|2021-07-23 03:08:00|6351|6341|6354.9|6344.9|6354.9|6346|6349.5|6341|0
1627009690000|2021-07-23 03:08:10|6355|6345|6355|6345|6355|6347.5|6353.5|6345|0
1627009700000|2021-07-23 03:08:20|6353.5|6347.5|6353.5|6347.5|6353.5|6347.5|6353.5|6347.5|0
1627009710000|2021-07-23 03:08:30|6357.4|6347.4|6358.1|6348.1|6359|6350.6|6356.2|6347.4|0
1627009720000|2021-07-23 03:08:40|6357.7|6347.7|6357.7|6347.7|6357.7|6347.7|6357.7|6347.7|0
1627009730000|2021-07-23 03:08:50|6355.2|6349.2|6353.2|6347.2|6355.2|6349.2|6353.2|6345.1|0
1627009740000|2021-07-23 03:09:00|6353.6|6347.6|6354.2|6344.2|6355.5|6347.6|6352.3|6344.2|0
1627009750000|2021-07-23 03:09:10|6353.6|6347.6|6355.7|6345.7|6355.7|6347.7|6353.6|6345.7|0
1627009760000|2021-07-23 03:09:20|6353.6|6347.6|6355.1|6349.1|6355.1|6349.1|6353.6|6347.6|0
1627009770000|2021-07-23 03:09:30|6355.5|6349.5|6359.1|6349.1|6359.1|6351.6|6355.5|6349.1|0
1627009780000|2021-07-23 03:09:40|6358.6|6348.6|6359.1|6349.1|6359.1|6349.1|6358.6|6348.6|0
1627009790000|2021-07-23 03:09:50|6358.6|6348.6|6359.1|6349.1|6359.1|6349.1|6358.6|6348.6|0
1627009800000|2021-07-23 03:10:00|6358.7|6348.7|6354.7|6348.7|6360.6|6349.7|6354.7|6345.2|0
1627009810000|2021-07-23 03:10:10|6356.2|6346.2|6355.2|6349.2|6359.7|6349.6|6354.7|6344.7|0
1627009820000|2021-07-23 03:10:20|6355.1|6349.1|6355.5|6345.5|6358.7|6349.1|6355.1|6343.2|0
1627009830000|2021-07-23 03:10:30|6358.2|6343.2|6358.2|6348.2|6359.7|6348.2|6355.7|6343.2|0
1627009840000|2021-07-23 03:10:40|6358.1|6348.1|6359.1|6349.1|6359.1|6349.1|6357.7|6347.7|0
1627009850000|2021-07-23 03:10:50|6360.1|6350.1|6359|6353|6360.5|6353|6358|6349.6|0
1627009860000|2021-07-23 03:11:00|6361|6351|6356.6|6350.6|6361|6352.6|6356|6348.7|0
1627009870000|2021-07-23 03:11:10|6358.6|6343.6|6355.5|6345.5|6358.6|6348.5|6354.5|6343.2|0
1627009880000|2021-07-23 03:11:20|6353.4|6347.4|6353.6|6347.6|6356|6348|6353.4|6345.5|0
1627009890000|2021-07-23 03:11:30|6354.5|6348.5|6354.1|6348.1|6355|6349|6354.1|6348.1|0
1627009900000|2021-07-23 03:11:40|6354.5|6348.5|6353.6|6347.6|6356|6349|6353.5|6345.5|0
1627009920000|2021-07-23 03:12:00|6354|6348|6356|6346|6356|6348|6353.4|6346|0
1627009930000|2021-07-23 03:12:10|6354|6348|6354.5|6348.5|6354.9|6348.9|6354|6348|0
1627009940000|2021-07-23 03:12:20|6353.5|6347.5|6356|6350|6356|6350|6353.5|6347.5|0
1627009950000|2021-07-23 03:12:30|6355.9|6349.9|6355|6349|6355.9|6349.9|6355|6349|0
1627009960000|2021-07-23 03:12:40|6355.1|6349.1|6354.9|6348.9|6355.1|6349.1|6354.9|6348.9|0
1627009980000|2021-07-23 03:13:00|6354.5|6348.5|6356.6|6346.6|6356.6|6348.5|6354.5|6346.6|0
1627009990000|2021-07-23 03:13:10|6357.1|6347.1|6355|6349|6357.1|6349|6355|6347.1|0
1627010000000|2021-07-23 03:13:20|6354.9|6348.9|6353.4|6347.4|6354.9|6348.9|6353.4|6347.4|0
1627010010000|2021-07-23 03:13:30|6354.5|6348.5|6353.8|6347.8|6356|6348.5|6353.4|6345.5|0
1627010020000|2021-07-23 03:13:40|6353.4|6347.4|6350.9|6344.9|6353.4|6347.4|6350.9|6344.9|0
1627010030000|2021-07-23 03:13:50|6352|6342|6351|6341|6352|6342|6351|6341|0
1627010080000|2021-07-23 03:14:40|6354.2|6339.2|6354.6|6339.6|6354.6|6339.6|6354.2|6339.2|0
1627010090000|2021-07-23 03:14:50|6351.7|6341.7|6352.2|6342.2|6352.7|6342.7|6351.7|6341.7|0
1627010100000|2021-07-23 03:15:00|6352.7|6342.7|6353.7|6343.7|6356.2|6343.7|6352.3|6341.2|0
1627010110000|2021-07-23 03:15:10|6352.2|6346.2|6357.7|6342.7|6358.1|6346.2|6352.2|6342.7|0
1627010120000|2021-07-23 03:15:20|6358.2|6343.2|6358.2|6343.2|6358.2|6347|6353|6342.7|0
1627010130000|2021-07-23 03:15:30|6357.3|6342.3|6357.3|6342.3|6357.3|6342.3|6357.3|6342.3|0
1627010140000|2021-07-23 03:15:40|6357.7|6342.7|6356.2|6346.2|6357.7|6346.2|6355.3|6342.7|0
1627010160000|2021-07-23 03:16:00|6354|6348|6356.2|6346.2|6356.2|6348|6354|6346.2|0
1627010170000|2021-07-23 03:16:10|6355.7|6345.7|6359.2|6349.2|6359.7|6351.6|6355.7|6345.7|0
1627010180000|2021-07-23 03:16:20|6359.6|6349.6|6360.1|6350.1|6360.1|6350.1|6359.6|6349.6|0
1627010190000|2021-07-23 03:16:30|6359.1|6349.1|6359.6|6344.6|6360.7|6349.1|6356.7|6344.1|0
1627010200000|2021-07-23 03:16:40|6359.2|6344.2|6359.7|6344.7|6359.7|6347.1|6357.1|6344.2|0
1627010210000|2021-07-23 03:16:50|6357.1|6347.1|6357.1|6347.1|6359.7|6347.1|6356.3|6344.7|0
1627010220000|2021-07-23 03:17:00|6356.7|6346.7|6358.7|6343.7|6359.1|6347.1|6355.2|6343.7|0
1627010230000|2021-07-23 03:17:10|6356.1|6346.1|6358.7|6343.7|6358.7|6346.1|6356.1|6343.3|0
1627010240000|2021-07-23 03:17:20|6356.1|6346.1|6356.1|6346.1|6359.1|6346.1|6355.7|6343.1|0
1627010270000|2021-07-23 03:17:50|6357.1|6342.1|6354.1|6344.1|6357.1|6345.6|6351.6|6341.7|0
1627010280000|2021-07-23 03:18:00|6357.6|6342.6|6355.6|6345.6|6357.6|6345.6|6354.1|6341.7|0
1627010290000|2021-07-23 03:18:10|6355.1|6345.1|6355.6|6345.6|6355.6|6347|6353|6345|0
1627010300000|2021-07-23 03:18:20|6358.1|6343.1|6356.6|6346.6|6358.1|6346.6|6355.2|6343.1|0
1627010310000|2021-07-23 03:18:30|6354.7|6348.7|6358.5|6348.5|6358.5|6350.1|6354.7|6347.6|0
1627010320000|2021-07-23 03:18:40|6356|6350|6358.1|6352.1|6358.6|6352.6|6356|6350|0
1627010330000|2021-07-23 03:18:50|6361.1|6351.1|6361.1|6351.1|6361.1|6353|6359|6351.1|0
1627010340000|2021-07-23 03:19:00|6360.6|6350.6|6370.7|6355.7|6372.5|6359.6|6358.6|6350.5|2
1627010350000|2021-07-23 03:19:10|6368.7|6358.7|6368.1|6362.1|6369.1|6362.1|6368.1|6358.7|0
1627010360000|2021-07-23 03:19:20|6367.3|6361.3|6370.6|6355.6|6371.1|6361.3|6367.1|6354.7|0
1627010370000|2021-07-23 03:19:30|6368.1|6358.1|6369.6|6359.6|6370|6360|6368.1|6358.1|0
1627010380000|2021-07-23 03:19:40|6370.1|6360.1|6369|6363|6370.1|6363|6368.1|6360.1|0
1627010390000|2021-07-23 03:19:50|6370.9|6360.9|6370.5|6360.5|6370.9|6360.9|6370.5|6360.5|0
1627010400000|2021-07-23 03:20:00|6369.1|6359.1|6368.1|6362.1|6369.6|6362.1|6368.1|6359.1|0
1627010410000|2021-07-23 03:20:10|6370.2|6360.2|6370.6|6360.6|6373.1|6360.6|6370.1|6357.6|0
1627010420000|2021-07-23 03:20:20|6372.6|6357.6|6370.6|6360.6|6373|6360.6|6370.6|6357.6|0
1627010430000|2021-07-23 03:20:30|6373|6358|6372.6|6357.6|6373|6358|6372.1|6357.1|0
1627010440000|2021-07-23 03:20:40|6372.1|6357.1|6372.5|6357.5|6373|6363.1|6369.1|6357|0
1627010450000|2021-07-23 03:20:50|6372.9|6357.9|6372.4|6357.4|6372.9|6360|6370|6357.4|0
1627010460000|2021-07-23 03:21:00|6372.3|6357.3|6370|6355|6372.3|6357.3|6370|6355|0
1627010470000|2021-07-23 03:21:10|6370.5|6355.5|6371.5|6356.5|6371.5|6356.5|6370.1|6355.1|0
1627010480000|2021-07-23 03:21:20|6372.4|6357.4|6371.4|6356.4|6372.4|6357.4|6370.5|6355.5|0
1627010490000|2021-07-23 03:21:30|6370.9|6355.9|6371.4|6356.4|6371.4|6356.4|6370.9|6355.9|0
1627010500000|2021-07-23 03:21:40|6372.4|6357.4|6372.4|6357.4|6372.9|6359.9|6369.4|6357.4|0
1627010510000|2021-07-23 03:21:50|6372.9|6357.9|6370.4|6360.4|6372.9|6360.4|6370|6357.4|0
1627010520000|2021-07-23 03:22:00|6373|6358|6372.1|6357.1|6373.8|6361|6371|6357.1|0
1627010530000|2021-07-23 03:22:10|6372|6357|6375.5|6360.5|6375.5|6363.4|6371|6356|0
1627010540000|2021-07-23 03:22:20|6375.4|6360.4|6375|6360|6375.5|6360.5|6375|6360|0
1627010550000|2021-07-23 03:22:30|6375.5|6360.5|6372.6|6362.6|6375.5|6362.6|6372.1|6359.6|0
1627010560000|2021-07-23 03:22:40|6375.6|6360.6|6373|6363|6376|6363|6373|6360.6|0
1627010570000|2021-07-23 03:22:50|6373.4|6363.4|6374.6|6359.6|6376.4|6363.9|6373.4|6359.6|0
1627010580000|2021-07-23 03:23:00|6375|6360|6374.6|6359.6|6375|6362.4|6371.6|6359.1|0
1627010590000|2021-07-23 03:23:10|6373.9|6358.9|6373.5|6358.5|6373.9|6358.9|6373.1|6358.1|0
1627010600000|2021-07-23 03:23:20|6373.1|6358.1|6374|6359|6374|6359|6372.1|6357.1|0
1627010620000|2021-07-23 03:23:40|6373|6358|6374|6359|6374.9|6359.9|6373|6358|0
1627010630000|2021-07-23 03:23:50|6374.5|6359.5|6374|6359|6374.5|6359.5|6374|6359|0
1627010640000|2021-07-23 03:24:00|6374.4|6359.4|6375.6|6360.6|6375.6|6360.6|6374.1|6359.1|0
1627010650000|2021-07-23 03:24:10|6376.1|6361.1|6376.1|6361.1|6376.1|6361.1|6375.6|6360.6|0
1627010660000|2021-07-23 03:24:20|6373.1|6363.1|6375.1|6365.1|6377.1|6367.3|6372.1|6362.1|0
1627010670000|2021-07-23 03:24:30|6375.6|6365.6|6376|6366|6376|6366|6375.6|6365.6|0
1627010680000|2021-07-23 03:24:40|6375.6|6365.6|6377.6|6362.6|6378|6365.6|6374.7|6362.1|0
1627010690000|2021-07-23 03:24:50|6377.1|6362.1|6375.1|6360.1|6377.6|6365.6|6373.6|6359.7|0
1627010700000|2021-07-23 03:25:00|6374.1|6364.1|6375.6|6360.6|6376.4|6364.1|6373.6|6360.1|0
1627010710000|2021-07-23 03:25:10|6375.5|6360.5|6374.6|6359.6|6376|6362.5|6372.5|6359.6|0
1627010720000|2021-07-23 03:25:20|6375.1|6360.1|6374.6|6359.6|6375.1|6360.1|6374.6|6359.6|0
1627010730000|2021-07-23 03:25:30|6374.7|6359.7|6375.1|6360.1|6375.6|6362.7|6372.7|6359.7|0
1627010740000|2021-07-23 03:25:40|6374.6|6359.6|6375.1|6360.1|6375.1|6360.1|6374.6|6359.6|0
1627010750000|2021-07-23 03:25:50|6372.6|6362.6|6371.6|6356.6|6373.6|6362.6|6371.6|6356.6|0
1627010760000|2021-07-23 03:26:00|6372.6|6357.6|6368.2|6358.2|6372.6|6358.2|6368.2|6355.1|0
1627010770000|2021-07-23 03:26:10|6369.1|6359.1|6369.1|6354.1|6369.1|6359.1|6368.5|6353.5|0
1627010780000|2021-07-23 03:26:20|6368|6353|6363.5|6353.5|6368.4|6355.4|6361.4|6350.9|0
1627010790000|2021-07-23 03:26:30|6361|6355|6363.5|6348.5|6364.5|6355|6361|6348.5|0
1627010800000|2021-07-23 03:26:40|6363.7|6348.7|6365.1|6350.1|6365.2|6350.2|6363.7|6348.7|0
1627010810000|2021-07-23 03:26:50|6360.9|6354.9|6365.6|6350.6|6365.6|6354.9|6360.9|6350.1|1
1627010820000|2021-07-23 03:27:00|6365.1|6350.1|6362.6|6356.6|6366.9|6357.4|6362.6|6350.1|0
1627010830000|2021-07-23 03:27:10|6363.4|6357.4|6365.6|6350.6|6366|6357.4|6363.4|6350.6|0
1627010840000|2021-07-23 03:27:20|6365.1|6350.1|6365.6|6350.6|6366|6351|6365.1|6350.1|0
1627010860000|2021-07-23 03:27:40|6365.1|6350.1|6365.5|6350.5|6365.5|6350.5|6365.1|6350.1|0
1627010880000|2021-07-23 03:28:00|6365.1|6350.1|6363.1|6353.1|6366|6354|6362.5|6350.1|0
1627010900000|2021-07-23 03:28:20|6362.7|6352.7|6363.1|6353.1|6363.6|6353.6|6362.7|6352.7|0
1627010920000|2021-07-23 03:28:40|6363.2|6353.2|6363.2|6353.2|6363.6|6353.6|6363.2|6353.2|0
1627010930000|2021-07-23 03:28:50|6363.5|6353.5|6363.6|6353.6|6363.6|6353.6|6363.5|6353.5|0
1627010940000|2021-07-23 03:29:00|6364|6354|6363|6353|6366.4|6354|6363|6351.4|0
1627010950000|2021-07-23 03:29:10|6362.1|6352.1|6362.1|6352.1|6362.1|6352.1|6362.1|6352.1|0
1627010960000|2021-07-23 03:29:20|6362|6352|6361.6|6351.6|6362|6352|6361.6|6351.6|0
1627010980000|2021-07-23 03:29:40|6364|6349|6359.5|6349.5|6364|6349.5|6359|6349|0
1627010990000|2021-07-23 03:29:50|6358|6352|6360|6350|6363.5|6352|6358|6348|0
1627011000000|2021-07-23 03:30:00|6362|6347|6359|6349|6362|6350.4|6356.4|6345.7|2
1627011010000|2021-07-23 03:30:10|6358.5|6348.5|6357.7|6347.7|6359|6349.2|6355.2|6347.2|0
1627011020000|2021-07-23 03:30:20|6355.6|6349.6|6355.2|6349.2|6355.6|6349.6|6355.2|6349.2|0
1627011030000|2021-07-23 03:30:30|6357.7|6347.7|6357.7|6347.7|6357.7|6349.2|6355|6347.7|2
1627011040000|2021-07-23 03:30:40|6358.5|6348.5|6359.2|6349.2|6359.2|6350.2|6356.2|6348.1|0
1627011050000|2021-07-23 03:30:50|6361|6351|6359.5|6349.5|6362.6|6351|6359.5|6347.2|0
1627011060000|2021-07-23 03:31:00|6358.6|6348.6|6358.6|6348.6|6358.6|6348.6|6358.6|6348.6|0
1627011070000|2021-07-23 03:31:10|6355|6349|6355|6349|6355|6349|6355|6349|0
1627011080000|2021-07-23 03:31:20|6357.7|6347.7|6362|6347|6362|6347.7|6357.7|6346.6|2
1627011090000|2021-07-23 03:31:30|6361.6|6346.6|6361.6|6346.6|6361.6|6346.6|6361.6|6346.6|0
1627011100000|2021-07-23 03:31:40|6362|6347|6362|6347|6362|6347|6362|6347|0
1627011120000|2021-07-23 03:32:00|6355.5|6349.5|6359|6349|6362|6349.5|6354.8|6347|1
1627011130000|2021-07-23 03:32:10|6362|6347|6362|6347|6362|6347|6362|6347|0
1627011150000|2021-07-23 03:32:30|6359|6349|6362|6347|6362|6349.5|6359|6347|0
1627011160000|2021-07-23 03:32:40|6357.3|6351.3|6356.4|6350.4|6357.3|6351.3|6356.4|6350.4|0
1627011210000|2021-07-23 03:33:30|6355.8|6349.8|6355.8|6349.8|6355.8|6349.8|6355.8|6349.8|0
1627011220000|2021-07-23 03:33:40|6357.1|6351.1|6357.3|6351.3|6357.3|6351.3|6357.1|6351.1|2
1627011230000|2021-07-23 03:33:50|6357|6351|6360.6|6350.6|6360.6|6351|6357|6350.6|2
1627011260000|2021-07-23 03:34:20|6360.5|6350.5|6362|6347|6362.5|6350.5|6360.5|6347|0
1627011290000|2021-07-23 03:34:50|6362.5|6347.5|6362|6347|6362.5|6347.5|6362|6347|0
1627011310000|2021-07-23 03:35:10|6359|6349|6359|6349|6359|6349|6359|6349|0
1627011340000|2021-07-23 03:35:40|6358.5|6348.5|6358.5|6348.5|6358.5|6348.5|6358.5|6348.5|0
1627011370000|2021-07-23 03:36:10|6357.6|6347.6|6357.6|6347.6|6358.5|6348.5|6357.6|6347.6|0
1627011410000|2021-07-23 03:36:50|6355.6|6349.6|6356.1|6346.1|6357.6|6349.6|6355.6|6346.1|0
1627011420000|2021-07-23 03:37:00|6355.9|6345.9|6354.6|6344.6|6357.6|6345.9|6354.6|6342.6|0
1627011430000|2021-07-23 03:37:10|6356.6|6341.6|6354|6344|6356.6|6344|6353.6|6341.1|0
1627011440000|2021-07-23 03:37:20|6353.6|6343.6|6354.5|6344.5|6354.6|6344.6|6353.6|6343.6|0
1627011450000|2021-07-23 03:37:30|6354.1|6344.1|6354.6|6344.6|6354.6|6344.6|6354.1|6344.1|0
1627011500000|2021-07-23 03:38:20|6354.1|6344.1|6353.6|6343.6|6354.1|6344.1|6353.6|6343.6|0
1627011510000|2021-07-23 03:38:30|6353.5|6343.5|6353.6|6343.6|6353.6|6344.5|6350.1|6342.2|0
1627011530000|2021-07-23 03:38:50|6354|6344|6353.5|6343.5|6354|6344|6353.5|6343.5|0
1627011540000|2021-07-23 03:39:00|6353.1|6343.1|6354.6|6344.6|6354.6|6344.6|6353.1|6343.1|0
1627011550000|2021-07-23 03:39:10|6357.6|6342.6|6355|6345|6357.6|6345.1|6355|6342.6|0
1627011560000|2021-07-23 03:39:20|6354.6|6344.6|6354.6|6344.6|6354.6|6344.6|6354.1|6344.1|0
1627011570000|2021-07-23 03:39:30|6355|6345|6354.6|6344.6|6355|6345|6354.6|6344.6|0
1627011580000|2021-07-23 03:39:40|6355.1|6345.1|6357.1|6347.1|6359.4|6350.4|6355.1|6345.1|0
1627011590000|2021-07-23 03:39:50|6357|6347|6358.5|6348.5|6359.6|6349|6356.6|6344.6|0
1627011600000|2021-07-23 03:40:00|6356.6|6350.6|6359|6349|6359.5|6351.6|6356.6|6349|0
1627011620000|2021-07-23 03:40:20|6358.9|6348.9|6358.5|6348.5|6358.9|6348.9|6358.5|6348.5|0
1627011640000|2021-07-23 03:40:40|6356.6|6350.6|6358.5|6348.5|6358.5|6350.6|6356.6|6348.1|0
1627011650000|2021-07-23 03:40:50|6358|6348|6358|6348|6361.5|6348.5|6358|6346.5|0
1627011700000|2021-07-23 03:41:40|6360.6|6345.6|6358|6348|6360.6|6348|6358|6345.6|0
1627011710000|2021-07-23 03:41:50|6356.2|6350.2|6358.1|6348.1|6358.1|6350.2|6356.2|6348.1|0
1627011730000|2021-07-23 03:42:10|6360.7|6345.7|6361.6|6346.6|6361.6|6346.6|6360.7|6345.7|0
1627011790000|2021-07-23 03:43:10|6361.5|6346.5|6361.1|6346.1|6361.5|6346.5|6360.6|6345.6|0
1627011800000|2021-07-23 03:43:20|6359.2|6349.2|6361.1|6346.1|6361.1|6349.2|6359.2|6346.1|0
1627011810000|2021-07-23 03:43:30|6361.6|6346.6|6361.6|6346.6|6361.6|6346.6|6361.6|6346.6|0
1627011830000|2021-07-23 03:43:50|6360.1|6345.1|6357.1|6347.1|6360.1|6347.1|6357.1|6344.6|0
1627011840000|2021-07-23 03:44:00|6357.6|6347.6|6357.6|6347.6|6357.6|6347.6|6357.6|6347.6|0
1627011850000|2021-07-23 03:44:10|6359.6|6344.6|6357.6|6347.6|6359.6|6347.6|6357.5|6344.6|0
1627011860000|2021-07-23 03:44:20|6357.1|6347.1|6360.6|6345.6|6360.6|6347.6|6357.1|6345.6|0
1627011870000|2021-07-23 03:44:30|6357.9|6347.9|6357.1|6347.1|6357.9|6347.9|6357.1|6347.1|0
1627011900000|2021-07-23 03:45:00|6361|6346|6361|6346|6361|6348.6|6358.6|6345.6|0
1627011920000|2021-07-23 03:45:20|6361.5|6346.5|6361|6346|6361.5|6346.5|6361|6346|0
1627011930000|2021-07-23 03:45:30|6358.5|6348.5|6359|6349|6361.5|6349.5|6358.5|6346.1|0
1627011940000|2021-07-23 03:45:40|6358.5|6348.5|6359|6349|6362|6349|6358.5|6346.1|0
1627011950000|2021-07-23 03:45:50|6358.5|6348.5|6358|6348|6361.5|6349|6358|6346.5|0
1627011960000|2021-07-23 03:46:00|6358.5|6348.5|6358.5|6348.5|6358.5|6348.5|6358.5|6348.5|0
1627011970000|2021-07-23 03:46:10|6359|6349|6358|6348|6359|6349|6358|6348|0
1627011980000|2021-07-23 03:46:20|6358.5|6348.5|6358.5|6348.5|6358.5|6348.5|6358.5|6348.5|0
1627011990000|2021-07-23 03:46:30|6358|6348|6357.1|6347.1|6358|6348|6357.1|6347.1|0
1627012000000|2021-07-23 03:46:40|6357.6|6347.6|6357.5|6347.5|6357.6|6347.6|6357.1|6347.1|0
1627012010000|2021-07-23 03:46:50|6357|6347|6359|6344|6359|6348.5|6354.5|6344|0
1627012020000|2021-07-23 03:47:00|6358.5|6343.5|6351.5|6345.5|6358.5|6345.5|6351.5|6343.5|0
1627012030000|2021-07-23 03:47:10|6354|6344|6353.5|6343.5|6354|6345.5|6350|6342|0
1627012040000|2021-07-23 03:47:20|6356.1|6341.1|6353.1|6347.1|6356.5|6347.1|6353.1|6341.1|0
1627012050000|2021-07-23 03:47:30|6356.5|6346.5|6358|6348|6358|6348|6356.1|6346.1|0
1627012060000|2021-07-23 03:47:40|6355.7|6349.7|6355.9|6345.9|6355.9|6349.7|6355.5|6345.5|0
1627012070000|2021-07-23 03:47:50|6355.5|6345.5|6360|6345|6360|6345.9|6355|6343.6|0
1627012090000|2021-07-23 03:48:10|6358|6348|6358|6348|6358|6348|6358|6348|0
1627012110000|2021-07-23 03:48:30|6358.4|6348.4|6356.5|6346.5|6358.4|6348.4|6356.5|6346.5|0
1627012120000|2021-07-23 03:48:40|6359|6344|6354.5|6344.5|6359|6346.1|6352.1|6343.9|0
1627012130000|2021-07-23 03:48:50|6355.9|6345.9|6357.6|6347.6|6357.6|6347.6|6355.5|6345.5|0
1627012140000|2021-07-23 03:49:00|6355.7|6349.7|6356.8|6350.8|6359|6351|6355.7|6348|2
1627012150000|2021-07-23 03:49:10|6358.9|6348.9|6357.5|6347.5|6358.9|6350|6356|6347.5|0
1627012160000|2021-07-23 03:49:20|6354.5|6348.5|6356.5|6346.5|6356.5|6348.5|6354.5|6346.5|0
1627012170000|2021-07-23 03:49:30|6356.4|6346.4|6356.9|6346.9|6356.9|6346.9|6356.4|6346.4|0
1627012180000|2021-07-23 03:49:40|6355.4|6349.4|6356.4|6346.4|6356.5|6349.4|6355|6346.4|0
1627012190000|2021-07-23 03:49:50|6356.5|6346.5|6356.5|6346.5|6356.5|6346.5|6356.5|6346.5|0
1627012200000|2021-07-23 03:50:00|6354.4|6348.4|6355.5|6345.5|6359|6348.4|6354.4|6343.5|0
1627012210000|2021-07-23 03:50:10|6353.4|6347.4|6353.9|6343.9|6354.9|6347.4|6353.4|6343.4|0
1627012220000|2021-07-23 03:50:20|6353.4|6343.4|6356|6341|6356|6343.4|6352.9|6341|1
1627012230000|2021-07-23 03:50:30|6353|6343|6353|6343|6354.4|6344.4|6353|6343|0
1627012240000|2021-07-23 03:50:40|6353.1|6343.1|6353|6347|6354.5|6348.3|6352.5|6343.1|0
1627012250000|2021-07-23 03:50:50|6354.8|6348.8|6354.8|6348.8|6354.8|6348.8|6354.8|6348.8|0
1627012260000|2021-07-23 03:51:00|6355.2|6349.2|6355.2|6349.2|6355.2|6349.2|6355.2|6349.2|0
1627012310000|2021-07-23 03:51:50|6354.7|6348.7|6355.8|6345.8|6356.6|6348.7|6354.3|6345.8|0
1627012320000|2021-07-23 03:52:00|6356.2|6346.2|6354.3|6348.3|6356.2|6348.7|6354.3|6346.2|0
1627012330000|2021-07-23 03:52:10|6356.2|6346.2|6352.4|6342.4|6356.2|6346.2|6349.4|6342.4|0
1627012340000|2021-07-23 03:52:20|6353|6343|6354.5|6344.5|6354.5|6344.5|6353|6343|0
1627012350000|2021-07-23 03:52:30|6354.9|6344.9|6353.4|6347.4|6354.9|6347.4|6353|6344.9|0
1627012360000|2021-07-23 03:52:40|6353.8|6347.8|6354.7|6348.7|6355.8|6348.7|6353.8|6345.8|1
1627012370000|2021-07-23 03:52:50|6355.1|6349.1|6356.6|6346.6|6356.6|6349.6|6355.1|6345.3|1
1627012380000|2021-07-23 03:53:00|6356.2|6346.2|6355.3|6345.3|6356.2|6346.2|6355.3|6345.3|0
1627012390000|2021-07-23 03:53:10|6355.8|6345.8|6355.8|6345.8|6355.8|6345.8|6355.8|6345.8|0
1627012410000|2021-07-23 03:53:30|6355.3|6345.3|6355.3|6345.3|6355.3|6345.3|6355.3|6345.3|0
1627012430000|2021-07-23 03:53:50|6354.8|6344.8|6354.8|6344.8|6354.8|6344.8|6354.8|6344.8|0
1627012480000|2021-07-23 03:54:40|6354.4|6344.4|6354.8|6344.8|6354.8|6344.8|6354.4|6344.4|0
1627012490000|2021-07-23 03:54:50|6354.4|6344.4|6354.8|6344.8|6354.8|6344.8|6354.4|6344.4|0
1627012500000|2021-07-23 03:55:00|6354.4|6344.4|6354.4|6344.4|6354.4|6344.4|6354.4|6344.4|0
1627012510000|2021-07-23 03:55:10|6353.5|6343.5|6352.8|6342.8|6355.8|6343.5|6352.8|6340.4|1
1627012520000|2021-07-23 03:55:20|6350.8|6340.8|6350.8|6340.8|6350.8|6340.8|6350.8|6340.8|0
1627012530000|2021-07-23 03:55:30|6350.3|6340.3|6350.3|6340.3|6350.3|6340.3|6350.3|6340.3|0
1627012550000|2021-07-23 03:55:50|6348.5|6342.5|6350.3|6344.3|6350.3|6344.3|6348.5|6342.5|0
1627012570000|2021-07-23 03:56:10|6350.8|6344.8|6351.2|6345.2|6351.2|6345.2|6350.8|6344.8|0
1627012590000|2021-07-23 03:56:30|6351.6|6345.6|6352.6|6346.6|6352.6|6346.6|6351.6|6345.6|1
1627012600000|2021-07-23 03:56:40|6353.6|6347.6|6353.1|6347.1|6354.6|6348.6|6352.8|6346.8|0
1627012620000|2021-07-23 03:57:00|6352.3|6346.3|6353.3|6343.3|6354.2|6346.3|6352.3|6343.3|0
1627012660000|2021-07-23 03:57:40|6353.8|6343.8|6352.3|6346.3|6354.2|6346.3|6352.3|6343.8|0
1627012680000|2021-07-23 03:58:00|6353.1|6347.1|6353.1|6347.1|6353.1|6347.1|6353.1|6347.1|0
1627012710000|2021-07-23 03:58:30|6352.7|6346.7|6352.7|6346.7|6352.7|6346.7|6352.7|6346.7|0
1627012740000|2021-07-23 03:59:00|6354.6|6344.6|6354.2|6344.2|6354.6|6344.6|6354.2|6344.2|0
1627012750000|2021-07-23 03:59:10|6352.3|6346.3|6353.1|6347.1|6353.6|6347.6|6352.3|6346.3|0
1627012800000|2021-07-23 04:00:00|6352.7|6346.7|6353.1|6347.1|6353.1|6347.1|6352.7|6346.7|0
1627012810000|2021-07-23 04:00:10|6352.7|6346.7|6353.1|6347.1|6353.1|6347.1|6352.7|6346.7|0
1627012820000|2021-07-23 04:00:20|6352.7|6346.7|6352.7|6346.7|6352.7|6346.7|6352.7|6346.7|0
1627012840000|2021-07-23 04:00:40|6354.6|6344.6|6349.8|6343.8|6354.6|6344.6|6349.8|6342.8|0
1627012850000|2021-07-23 04:00:50|6351.9|6341.9|6351.4|6345.4|6353.3|6345.4|6351.4|6341.9|0
1627012860000|2021-07-23 04:01:00|6352.7|6346.7|6353.1|6347.1|6354.2|6347.1|6352.2|6344.2|0
1627012870000|2021-07-23 04:01:10|6354.1|6348.1|6356.6|6350.6|6356.6|6350.6|6354.1|6348.1|1
1627012890000|2021-07-23 04:01:30|6356.1|6350.1|6356.1|6350.1|6356.1|6350.1|6356.1|6350.1|0
1627012910000|2021-07-23 04:01:50|6356.6|6350.6|6356.6|6350.6|6356.6|6350.6|6356.6|6350.6|0
1627012920000|2021-07-23 04:02:00|6357|6351|6358.3|6348.3|6359.7|6351|6357|6348.3|1
1627012930000|2021-07-23 04:02:10|6357.9|6347.9|6358.8|6348.8|6358.8|6348.8|6357.9|6347.9|0
1627012960000|2021-07-23 04:02:40|6353.9|6347.9|6353.4|6347.4|6353.9|6347.9|6353.4|6347.4|0
1627012970000|2021-07-23 04:02:50|6355.3|6345.3|6353.8|6347.8|6355.3|6347.8|6353.8|6345.3|0
1627012980000|2021-07-23 04:03:00|6353.4|6347.4|6353.4|6347.4|6353.4|6347.4|6353.4|6347.4|0
1627013000000|2021-07-23 04:03:20|6355.4|6345.4|6356.2|6346.2|6358.8|6346.2|6355.4|6343.8|0
1627013010000|2021-07-23 04:03:30|6355.3|6345.3|6355.3|6345.3|6355.3|6345.3|6355.3|6345.3|0
1627013060000|2021-07-23 04:04:20|6353.4|6347.4|6356.8|6346.8|6356.8|6347.8|6353.4|6346.8|0
1627013100000|2021-07-23 04:05:00|6355.9|6345.9|6357.3|6347.3|6357.3|6347.9|6353.9|6345.9|0
1627013110000|2021-07-23 04:05:10|6355.4|6349.4|6356.8|6346.8|6357.3|6349.4|6355.4|6346.8|0
1627013140000|2021-07-23 04:05:40|6354.7|6348.7|6356.8|6346.8|6356.8|6348.7|6354.7|6346.7|0
1627013170000|2021-07-23 04:06:10|6354.7|6348.7|6353.4|6347.4|6357.2|6348.7|6353.4|6347.2|0
1627013180000|2021-07-23 04:06:20|6352.4|6346.4|6353.4|6347.4|6353.4|6347.4|6352.4|6346.4|0
1627013210000|2021-07-23 04:06:50|6353.2|6347.2|6354|6344|6357|6347.2|6353.2|6342|0
1627013220000|2021-07-23 04:07:00|6355.3|6345.3|6353.4|6347.4|6355.3|6347.4|6353.4|6345.3|0
1627013230000|2021-07-23 04:07:10|6355.4|6345.4|6356.8|6346.8|6356.8|6347.8|6353.8|6345.4|0
1627013240000|2021-07-23 04:07:20|6355.3|6345.3|6355.3|6345.3|6355.3|6345.3|6355.3|6345.3|0
1627013250000|2021-07-23 04:07:30|6351.4|6345.4|6356.3|6341.3|6356.4|6345.4|6351.4|6341.3|0
1627013260000|2021-07-23 04:07:40|6356.2|6341.2|6352.8|6337.8|6356.2|6343.2|6351.2|6337.8|0
1627013270000|2021-07-23 04:07:50|6352.9|6337.9|6351.8|6341.8|6353.9|6342.3|6351.4|6337.9|0
1627013280000|2021-07-23 04:08:00|6354.4|6339.4|6354.4|6339.4|6354.8|6341.4|6351.4|6338.9|0
1627013300000|2021-07-23 04:08:20|6351.8|6341.8|6350.8|6340.8|6353.8|6341.8|6350.8|6338.8|0
1627013320000|2021-07-23 04:08:40|6353.4|6338.4|6351.8|6341.8|6353.4|6341.8|6351.8|6338.4|0
1627013330000|2021-07-23 04:08:50|6351.2|6341.2|6353.4|6338.4|6353.4|6341.2|6351.2|6338.4|0
1627013350000|2021-07-23 04:09:10|6354.8|6339.8|6353.8|6338.8|6354.8|6341.2|6351.2|6338.3|0
1627013360000|2021-07-23 04:09:20|6352.3|6342.3|6353.3|6338.3|6353.8|6342.3|6350.8|6337.9|0
1627013370000|2021-07-23 04:09:30|6350.8|6340.8|6353.3|6338.3|6353.3|6340.8|6350.8|6337.9|0
1627013380000|2021-07-23 04:09:40|6353.8|6338.8|6354.8|6339.8|6355.2|6341.3|6351.3|6338.8|0
1627013390000|2021-07-23 04:09:50|6355.2|6340.2|6355.8|6340.8|6355.8|6340.8|6355.2|6340.2|0
1627013450000|2021-07-23 04:10:50|6355.3|6340.3|6354.8|6339.8|6355.3|6340.3|6354.8|6339.8|0
1627013490000|2021-07-23 04:11:30|6355.3|6340.3|6355.7|6340.7|6355.7|6340.7|6355.2|6340.2|0
1627013510000|2021-07-23 04:11:50|6355.2|6340.2|6355.2|6340.2|6355.2|6340.2|6355.2|6340.2|0
1627013520000|2021-07-23 04:12:00|6352.7|6342.7|6352.2|6342.2|6354.8|6342.7|6352.2|6339.8|0
1627013530000|2021-07-23 04:12:10|6353.8|6338.8|6353.8|6338.8|6353.8|6338.8|6353.8|6338.8|0
1627013550000|2021-07-23 04:12:30|6354.3|6339.3|6354.8|6339.8|6355.6|6341.7|6350.8|6338.8|0
1627013560000|2021-07-23 04:12:40|6355.3|6340.3|6355.3|6340.3|6355.3|6340.3|6355.3|6340.3|0
1627013580000|2021-07-23 04:13:00|6355.7|6340.7|6354.8|6339.8|6355.7|6340.7|6354.8|6339.8|0
1627013590000|2021-07-23 04:13:10|6355.3|6340.3|6355.2|6340.2|6355.3|6340.3|6355.2|6340.2|0
1627013600000|2021-07-23 04:13:20|6350.5|6344.5|6354.7|6339.7|6354.8|6344.5|6350.5|6339.7|0
1627013610000|2021-07-23 04:13:30|6354.3|6339.3|6354.3|6339.3|6354.3|6339.3|6354.3|6339.3|0
1627013620000|2021-07-23 04:13:40|6354.2|6339.2|6353.8|6338.8|6354.2|6342.2|6351.8|6338.8|0
1627013650000|2021-07-23 04:14:10|6351.2|6341.2|6347.8|6337.8|6351.2|6341.2|6347.7|6337.7|0
1627013670000|2021-07-23 04:14:30|6347.3|6337.3|6347.3|6337.3|6347.3|6337.3|6347.3|6337.3|0
1627013680000|2021-07-23 04:14:40|6347.8|6337.8|6351.8|6336.8|6351.8|6338.8|6347.8|6336.8|0
1627013690000|2021-07-23 04:14:50|6348.3|6338.3|6348.8|6338.8|6348.8|6338.8|6348.3|6338.3|0
1627013700000|2021-07-23 04:15:00|6348.7|6338.7|6348.3|6338.3|6348.7|6338.7|6348.3|6338.3|0
1627013820000|2021-07-23 04:17:00|6345.8|6339.8|6346.2|6340.2|6348.7|6340.2|6345.8|6338.7|0
1627013850000|2021-07-23 04:17:30|6345.8|6339.8|6345.8|6339.8|6345.8|6339.8|6345.8|6339.8|0
1627013860000|2021-07-23 04:17:40|6348.3|6338.3|6348.3|6333.3|6348.3|6338.3|6347.8|6332.8|0
1627013870000|2021-07-23 04:17:50|6348.8|6333.8|6348.3|6333.3|6348.8|6333.8|6348.3|6333.3|0
1627013880000|2021-07-23 04:18:00|6347.8|6332.8|6346.4|6331.4|6347.9|6335.8|6343.9|6331.4|0
1627013890000|2021-07-23 04:18:10|6346.9|6331.9|6346.4|6331.4|6346.9|6331.9|6346.4|6331.4|0
1627013900000|2021-07-23 04:18:20|6346.9|6331.9|6343.9|6333.9|6346.9|6333.9|6343.9|6331.4|0
1627013910000|2021-07-23 04:18:30|6343.8|6333.8|6342.9|6327.9|6345.3|6333.8|6342.9|6327.9|0
1627013920000|2021-07-23 04:18:40|6343.3|6328.3|6339.4|6329.4|6343.3|6330.8|6339.4|6327.4|0
1627013930000|2021-07-23 04:18:50|6338.9|6328.9|6333.6|6327.6|6338.9|6329.3|6333.5|6327.4|0
1627013940000|2021-07-23 04:19:00|6333.9|6327.9|6334|6328|6334|6328|6333.6|6327.6|0
1627013950000|2021-07-23 04:19:10|6333.5|6327.5|6334|6328|6334|6328|6333.5|6327.5|0
1627013960000|2021-07-23 04:19:20|6333.9|6327.9|6333.6|6327.6|6333.9|6327.9|6333.6|6327.6|0
1627013970000|2021-07-23 04:19:30|6334|6328|6337.4|6327.4|6337.4|6328|6333.9|6327.4|0
1627013980000|2021-07-23 04:19:40|6334.4|6328.4|6334.4|6328.4|6334.4|6328.4|6334.4|6328.4|0
1627014000000|2021-07-23 04:20:00|6336.9|6326.9|6340.4|6325.4|6340.4|6326.9|6336.9|6325.4|0
1627014010000|2021-07-23 04:20:10|6340.9|6325.9|6340.9|6325.9|6340.9|6325.9|6340.9|6325.9|0
1627014060000|2021-07-23 04:21:00|6340.4|6325.4|6343.7|6328.7|6344.1|6329.1|6340.4|6325.4|0
1627014110000|2021-07-23 04:21:50|6343.3|6328.3|6344.2|6329.2|6344.2|6329.2|6343.3|6328.3|0
1627014120000|2021-07-23 04:22:00|6342.8|6327.8|6344.2|6329.2|6344.2|6329.2|6342.8|6327.8|0
1627014190000|2021-07-23 04:23:10|6343.8|6328.8|6343.2|6333.2|6346.7|6333.2|6343.2|6328.3|0
1627014210000|2021-07-23 04:23:30|6342.7|6332.7|6342.7|6332.7|6342.7|6332.7|6342.7|6332.7|0
1627014240000|2021-07-23 04:24:00|6342.3|6332.3|6345.9|6330.9|6346.2|6332.3|6342.3|6330.3|0
1627014250000|2021-07-23 04:24:10|6346.7|6331.7|6346.7|6331.7|6346.7|6331.7|6346.7|6331.7|0
1627014280000|2021-07-23 04:24:40|6346.3|6331.3|6345.4|6330.4|6346.3|6331.3|6345.2|6330.2|0
1627014300000|2021-07-23 04:25:00|6345.8|6330.8|6345.8|6330.8|6345.8|6330.8|6345.8|6330.8|0
1627014360000|2021-07-23 04:26:00|6345.4|6330.4|6345.7|6330.7|6345.8|6330.8|6345.2|6330.2|0
1627014370000|2021-07-23 04:26:10|6345.3|6330.3|6342.7|6332.7|6345.8|6332.7|6342.7|6330.3|0
1627014390000|2021-07-23 04:26:30|6342.3|6332.3|6342.7|6332.7|6345.2|6332.7|6341.7|6329.7|0
1627014400000|2021-07-23 04:26:40|6344.7|6329.7|6342.7|6332.7|6344.7|6332.7|6342.3|6329.7|0
1627014420000|2021-07-23 04:27:00|6342.3|6332.3|6342.3|6332.3|6342.3|6332.3|6342.3|6332.3|0
1627014480000|2021-07-23 04:28:00|6342.2|6332.2|6342.3|6332.3|6342.3|6332.3|6342.2|6332.2|0
1627014490000|2021-07-23 04:28:10|6344.7|6329.7|6341.8|6326.8|6344.7|6329.7|6341.8|6326.8|0
1627014500000|2021-07-23 04:28:20|6341.7|6326.7|6341.7|6326.7|6341.7|6326.7|6341.7|6326.7|0
1627014510000|2021-07-23 04:28:30|6341.4|6326.4|6340.9|6325.9|6341.7|6326.7|6340.9|6325.9|0
1627014530000|2021-07-23 04:28:50|6336.9|6326.9|6340|6325|6340|6327.4|6336.9|6325|1
1627014540000|2021-07-23 04:29:00|6340.4|6325.4|6340.4|6325.4|6341|6327.9|6337|6325.4|1
1627014550000|2021-07-23 04:29:10|6334.4|6328.4|6337|6327|6337|6328.4|6334.4|6327|1
1627014660000|2021-07-23 04:31:00|6339.5|6324.5|6341.4|6326.4|6342.4|6327.4|6339.5|6324.5|0
1627014680000|2021-07-23 04:31:20|6342.2|6327.2|6347.8|6332.8|6347.8|6332.8|6342.2|6327.2|0
1627014690000|2021-07-23 04:31:30|6347.3|6332.3|6347.3|6332.3|6347.3|6332.3|6347.3|6332.3|0
1627014710000|2021-07-23 04:31:50|6347.4|6332.4|6347.4|6332.4|6347.4|6332.4|6347.4|6332.4|0
1627014720000|2021-07-23 04:32:00|6344.8|6334.8|6349.3|6334.3|6349.8|6334.8|6344.8|6332.3|0
1627014730000|2021-07-23 04:32:10|6347.8|6332.8|6347.8|6332.8|6347.8|6332.8|6347.8|6332.8|0
1627014770000|2021-07-23 04:32:50|6347.3|6332.3|6347.3|6332.3|6347.3|6332.3|6347.3|6332.3|0
1627014830000|2021-07-23 04:33:50|6344.4|6329.4|6344.4|6329.4|6344.4|6329.4|6344.4|6329.4|0
1627014840000|2021-07-23 04:34:00|6344.3|6329.3|6343.9|6328.9|6344.4|6329.4|6343.8|6328.8|0
1627014850000|2021-07-23 04:34:10|6344.3|6329.3|6343.4|6328.4|6344.3|6329.3|6343.4|6328.4|0
1627014860000|2021-07-23 04:34:20|6343.8|6328.8|6343.4|6328.4|6343.8|6328.8|6343.4|6328.4|0
1627014870000|2021-07-23 04:34:30|6343.8|6328.8|6343.4|6328.4|6343.8|6328.8|6343.4|6328.4|0
1627014910000|2021-07-23 04:35:10|6343.9|6328.9|6344.8|6329.8|6344.8|6329.8|6343.9|6328.9|0
1627014930000|2021-07-23 04:35:30|6344.3|6329.3|6344.8|6329.8|6344.8|6329.8|6344.3|6329.3|0
1627014990000|2021-07-23 04:36:30|6344.4|6329.4|6344.4|6329.4|6344.8|6329.8|6344.4|6329.4|0
1627015000000|2021-07-23 04:36:40|6344.8|6329.8|6344.8|6329.8|6344.8|6329.8|6344.8|6329.8|0
1627015030000|2021-07-23 04:37:10|6344.4|6329.4|6344.4|6329.4|6344.4|6329.4|6344.4|6329.4|0
1627015090000|2021-07-23 04:38:10|6344.3|6329.3|6343.8|6328.8|6344.3|6329.3|6343.8|6328.8|0
1627015100000|2021-07-23 04:38:20|6342.8|6327.8|6342.8|6327.8|6342.8|6327.8|6342.8|6327.8|0
1627015110000|2021-07-23 04:38:30|6342.4|6327.4|6342.8|6327.8|6342.8|6327.8|6342.4|6327.4|0
1627015120000|2021-07-23 04:38:40|6340.4|6330.4|6340.4|6330.4|6340.4|6330.4|6340.4|6330.4|0
1627015140000|2021-07-23 04:39:00|6342.9|6327.9|6340.8|6330.8|6342.9|6330.8|6340.8|6327.9|0
1627015150000|2021-07-23 04:39:10|6341.3|6331.3|6341.4|6331.4|6341.4|6331.4|6341.3|6331.3|0
1627015170000|2021-07-23 04:39:30|6344.4|6329.4|6347.8|6332.8|6347.8|6332.8|6344.4|6329.4|0
1627015210000|2021-07-23 04:40:10|6347.4|6332.4|6347.4|6332.4|6347.4|6332.4|6347.4|6332.4|0
1627015240000|2021-07-23 04:40:40|6347.3|6332.3|6343.8|6333.8|6347.3|6333.8|6343.8|6332.3|0
1627015250000|2021-07-23 04:40:50|6343.4|6333.4|6345.4|6330.4|6345.4|6333.4|6343.4|6329.9|0
1627015260000|2021-07-23 04:41:00|6345.9|6330.9|6348.3|6333.3|6348.8|6333.8|6345.9|6330.9|0
1627015270000|2021-07-23 04:41:10|6347.9|6332.9|6347.8|6332.8|6348.3|6333.3|6347.8|6332.8|0
1627015300000|2021-07-23 04:41:40|6345.4|6335.4|6346.9|6331.9|6347.8|6335.4|6345.3|6331.9|0
1627015310000|2021-07-23 04:41:50|6346.8|6331.8|6343.4|6333.4|6346.8|6333.4|6343.4|6331.4|0
1627015320000|2021-07-23 04:42:00|6343.8|6333.8|6343.8|6333.8|6343.8|6333.8|6343.8|6333.8|0
1627015380000|2021-07-23 04:43:00|6345.1|6330.1|6343.8|6333.8|6346.4|6333.8|6343.8|6330.1|1
1627015390000|2021-07-23 04:43:10|6346.4|6331.4|6346.8|6331.8|6347.8|6333.8|6343.8|6331.4|0
1627015400000|2021-07-23 04:43:20|6346.9|6331.9|6347.2|6332.2|6347.3|6332.3|6346.9|6331.9|0
1627015410000|2021-07-23 04:43:30|6347.3|6332.3|6347.3|6332.3|6347.3|6332.3|6347.3|6332.3|0
1627015420000|2021-07-23 04:43:40|6347.2|6332.2|6347.3|6332.3|6347.3|6332.3|6347.2|6332.2|0
1627015440000|2021-07-23 04:44:00|6346.8|6331.8|6343.7|6328.7|6346.8|6331.8|6343.7|6328.7|0
1627015450000|2021-07-23 04:44:10|6343.8|6328.8|6344.2|6329.2|6344.2|6329.2|6343.8|6328.8|0
1627015470000|2021-07-23 04:44:30|6343.8|6328.8|6344.2|6329.2|6344.2|6329.2|6343.2|6328.2|0
1627015690000|2021-07-23 04:48:10|6343.2|6328.2|6343.7|6328.7|6343.7|6328.7|6343.2|6328.2|0
1627015730000|2021-07-23 04:48:50|6342.7|6327.7|6342.7|6327.7|6343.2|6328.2|6342.7|6327.7|0
1627015740000|2021-07-23 04:49:00|6342.8|6327.8|6339.2|6329.2|6343.2|6329.7|6339.2|6327.2|0
1627015750000|2021-07-23 04:49:10|6342.2|6327.2|6342.2|6327.2|6342.2|6330.2|6340.2|6327.2|0
1627015800000|2021-07-23 04:50:00|6343.8|6328.8|6344.2|6329.2|6344.2|6329.2|6343.8|6328.8|0
1627015810000|2021-07-23 04:50:10|6345.8|6330.8|6345.7|6330.7|6346.2|6331.2|6345.2|6330.2|0
1627015830000|2021-07-23 04:50:30|6346.2|6331.2|6346.2|6331.2|6346.2|6331.2|6346.2|6331.2|0
1627015840000|2021-07-23 04:50:40|6347.2|6332.2|6347.2|6332.2|6347.7|6332.7|6347.2|6332.2|0
1627015900000|2021-07-23 04:51:40|6347.7|6332.7|6345.2|6335.2|6347.7|6335.2|6345.2|6332.2|0
1627015920000|2021-07-23 04:52:00|6345|6335|6343.7|6328.7|6345|6335|6339.5|6328.3|0
1627015930000|2021-07-23 04:52:10|6343.2|6328.2|6343.2|6328.2|6343.2|6328.2|6343.2|6328.2|0
1627015970000|2021-07-23 04:52:50|6343.7|6328.7|6341.2|6331.2|6343.7|6331.2|6341.2|6328.7|0
1627015980000|2021-07-23 04:53:00|6341|6331|6342.2|6327.2|6342.2|6331|6338.2|6325.8|0
1627015990000|2021-07-23 04:53:10|6336.2|6330.2|6339.2|6329.2|6339.2|6330.2|6336.2|6329.2|0
1627016020000|2021-07-23 04:53:40|6341.8|6326.8|6342.2|6327.2|6342.2|6327.2|6341.8|6326.8|0
1627016040000|2021-07-23 04:54:00|6341.6|6326.6|6341.2|6326.2|6341.6|6326.6|6341.2|6326.2|0
1627016100000|2021-07-23 04:55:00|6337.7|6327.7|6341.8|6326.8|6341.8|6329.9|6337.7|6326.3|1
1627016110000|2021-07-23 04:55:10|6339.2|6329.2|6341.3|6326.3|6341.3|6329.2|6339.2|6326.3|0
1627016120000|2021-07-23 04:55:20|6341.2|6326.2|6341.8|6326.8|6341.8|6326.8|6341.2|6326.2|0
1627016130000|2021-07-23 04:55:30|6342.3|6327.3|6345.2|6330.2|6345.2|6332.2|6341.8|6327.3|0
1627016140000|2021-07-23 04:55:40|6344.8|6329.8|6344.8|6329.8|6344.8|6329.8|6344.8|6329.8|0
1627016160000|2021-07-23 04:56:00|6342.3|6332.3|6345.2|6330.2|6345.6|6332.3|6342.3|6330.2|0
1627016170000|2021-07-23 04:56:10|6344.8|6329.8|6345.2|6330.2|6345.2|6330.2|6344.8|6329.8|0
1627016190000|2021-07-23 04:56:30|6342.2|6332.2|6343.2|6328.2|6343.2|6332.2|6341.6|6327.7|0
1627016200000|2021-07-23 04:56:40|6342.8|6327.8|6342.8|6327.8|6342.8|6327.8|6342.8|6327.8|0
1627016220000|2021-07-23 04:57:00|6340.8|6330.8|6342.8|6327.8|6342.8|6330.8|6340.8|6327.8|0
1627016230000|2021-07-23 04:57:10|6339.3|6329.3|6339.8|6329.8|6339.8|6329.8|6339.3|6329.3|0
1627016250000|2021-07-23 04:57:30|6342.8|6327.8|6341.8|6331.8|6344.6|6331.8|6340.3|6327.8|0
1627016270000|2021-07-23 04:57:50|6342.2|6332.2|6344.2|6329.2|6344.6|6332.2|6342.2|6329.2|0
1627016290000|2021-07-23 04:58:10|6341.6|6331.6|6341.3|6331.3|6343.2|6331.6|6340.8|6328.2|0
1627016310000|2021-07-23 04:58:30|6341.2|6331.2|6343.6|6328.6|6343.6|6331.2|6340.8|6328.6|0
1627016320000|2021-07-23 04:58:40|6343.2|6328.2|6343.2|6328.2|6343.2|6328.2|6343.2|6328.2|0
1627016340000|2021-07-23 04:59:00|6340.2|6330.2|6340.2|6330.2|6340.2|6330.2|6340.2|6330.2|0
1627016390000|2021-07-23 04:59:50|6341.8|6326.8|6339.2|6329.2|6341.8|6329.2|6339.2|6326.8|0
1627016440000|2021-07-23 05:00:40|6341.9|6326.9|6339.2|6329.2|6342.6|6329.2|6339.2|6326.9|0
1627016450000|2021-07-23 05:00:50|6339.1|6329.1|6337|6327|6340.4|6329.1|6337|6325.4|1
1627016470000|2021-07-23 05:01:10|6339|6324|6340|6325|6340|6328|6336.6|6324|0
1627016490000|2021-07-23 05:01:30|6337.6|6327.6|6340|6325|6340.4|6328|6337.6|6325|0
1627016500000|2021-07-23 05:01:40|6338|6328|6337.6|6327.6|6340|6328|6337.6|6325|0
1627016520000|2021-07-23 05:02:00|6338|6328|6338|6328|6338|6328|6338|6328|0
1627016530000|2021-07-23 05:02:10|6337|6327|6337|6327|6337|6327|6337|6327|0
1627016630000|2021-07-23 05:03:50|6339|6324|6337|6327|6339|6327|6337|6324|0
1627016640000|2021-07-23 05:04:00|6336.6|6326.6|6336.6|6326.6|6336.6|6326.6|6336.6|6326.6|0
1627016650000|2021-07-23 05:04:10|6337|6327|6336.6|6326.6|6339|6327|6336.5|6324|0
1627016660000|2021-07-23 05:04:20|6339|6324|6337|6327|6339|6327|6336.5|6324|0
1627016670000|2021-07-23 05:04:30|6336.6|6326.6|6339|6324|6339|6326.6|6336.6|6324|0
1627016680000|2021-07-23 05:04:40|6337|6327|6339|6324|6339|6327|6336.6|6324|0
1627016700000|2021-07-23 05:05:00|6336.4|6326.4|6332.6|6326.6|6336.4|6327|6332.6|6325.5|0
1627016720000|2021-07-23 05:05:20|6336|6326|6335.1|6325.1|6336|6326|6335.1|6325.1|0
1627016730000|2021-07-23 05:05:30|6335|6325|6335|6325|6335|6325|6335|6325|0
1627016740000|2021-07-23 05:05:40|6332.5|6326.5|6332.5|6326.5|6332.5|6326.5|6332.5|6326.5|2
1627016750000|2021-07-23 05:05:50|6332.7|6326.7|6334.7|6324.7|6334.7|6326.8|6332.7|6324.7|0
1627016760000|2021-07-23 05:06:00|6334.8|6324.8|6335.9|6325.9|6335.9|6325.9|6330.3|6323.7|2
1627016770000|2021-07-23 05:06:10|6335.4|6325.4|6335.4|6325.4|6335.4|6325.4|6335.4|6325.4|0
1627016780000|2021-07-23 05:06:20|6333.5|6327.5|6334.9|6328.9|6336.4|6328.9|6333.5|6326.4|0
1627016790000|2021-07-23 05:06:30|6336.4|6326.4|6334.9|6328.9|6336.4|6328.9|6334.5|6326.4|0
1627016800000|2021-07-23 05:06:40|6336.4|6326.4|6336.4|6326.4|6336.4|6326.4|6336.4|6326.4|0
1627016820000|2021-07-23 05:07:00|6334.5|6328.5|6334.5|6328.5|6334.5|6328.5|6334.5|6328.5|0
1627016830000|2021-07-23 05:07:10|6334.9|6328.9|6334.9|6328.9|6334.9|6328.9|6334.9|6328.9|0
1627016850000|2021-07-23 05:07:30|6336.5|6321.5|6334.5|6324.5|6336.5|6324.5|6334.5|6321.5|0
1627016870000|2021-07-23 05:07:50|6333|6323|6333|6323|6333|6323|6333|6323|0
1627016890000|2021-07-23 05:08:10|6334.4|6324.4|6334.9|6324.9|6334.9|6324.9|6334.4|6324.4|0
1627016900000|2021-07-23 05:08:20|6331.4|6325.4|6332.9|6326.9|6335|6326.9|6331.4|6324.4|0
1627016940000|2021-07-23 05:09:00|6334.9|6324.9|6334.9|6324.9|6334.9|6324.9|6334.4|6324.4|1
1627016950000|2021-07-23 05:09:10|6334.4|6324.4|6334.4|6324.4|6334.4|6324.4|6334.4|6324.4|0
1627016970000|2021-07-23 05:09:30|6334.3|6324.3|6334.3|6324.3|6334.3|6324.3|6334.3|6324.3|0
1627017000000|2021-07-23 05:10:00|6334.8|6324.8|6335.3|6325.3|6337.8|6325.3|6334.8|6322.8|0
1627017010000|2021-07-23 05:10:10|6335.8|6325.8|6335.3|6325.3|6335.8|6325.8|6335.3|6325.3|0
1627017020000|2021-07-23 05:10:20|6335.8|6325.8|6335.8|6325.8|6335.8|6325.8|6335.8|6325.8|0
1627017080000|2021-07-23 05:11:20|6336.8|6326.8|6336.8|6326.8|6336.8|6326.8|6336.8|6326.8|0
1627017090000|2021-07-23 05:11:30|6337.3|6327.3|6337.7|6327.7|6337.7|6327.7|6337.3|6327.3|0
1627017150000|2021-07-23 05:12:30|6337.3|6327.3|6337.3|6327.3|6337.3|6327.3|6337.3|6327.3|0
1627017170000|2021-07-23 05:12:50|6338.2|6328.2|6337.7|6327.7|6338.2|6328.2|6337.7|6327.7|0
1627017200000|2021-07-23 05:13:20|6338.1|6328.1|6337.7|6327.7|6338.1|6328.1|6337.7|6327.7|0
1627017240000|2021-07-23 05:14:00|6337.3|6327.3|6337.3|6327.3|6337.3|6327.3|6337.3|6327.3|0
1627017250000|2021-07-23 05:14:10|6337.7|6327.7|6337.7|6327.7|6337.7|6327.7|6337.7|6327.7|0
1627017260000|2021-07-23 05:14:20|6337.6|6327.6|6337.6|6327.6|6337.6|6327.6|6337.6|6327.6|0
1627017300000|2021-07-23 05:15:00|6337.2|6327.2|6337.2|6327.2|6337.2|6327.2|6337.2|6327.2|0
1627017320000|2021-07-23 05:15:20|6336.8|6326.8|6336.8|6326.8|6336.8|6326.8|6336.8|6326.8|0
1627017340000|2021-07-23 05:15:40|6337.2|6327.2|6337.6|6327.6|6338.1|6328.1|6337.2|6327.2|0
1627017350000|2021-07-23 05:15:50|6337.1|6331.1|6337.6|6331.6|6337.6|6331.6|6336.2|6330.2|0
1627017360000|2021-07-23 05:16:00|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|0
1627017380000|2021-07-23 05:16:20|6337.5|6331.5|6337.5|6331.5|6337.5|6331.5|6337.1|6331.1|0
1627017390000|2021-07-23 05:16:30|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|0
1627017400000|2021-07-23 05:16:40|6336.6|6330.6|6336.6|6330.6|6336.6|6330.6|6336.6|6330.6|0
1627017420000|2021-07-23 05:17:00|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|0
1627017430000|2021-07-23 05:17:10|6336.6|6330.6|6336.6|6330.6|6336.6|6330.6|6336.6|6330.6|0
1627017540000|2021-07-23 05:19:00|6337.6|6331.6|6337.1|6331.1|6337.6|6331.6|6337.1|6331.1|0
1627017550000|2021-07-23 05:19:10|6337.5|6331.5|6337.5|6331.5|6337.5|6331.5|6337.5|6331.5|0
1627017580000|2021-07-23 05:19:40|6336.6|6330.6|6336.6|6330.6|6336.6|6330.6|6336.6|6330.6|0
1627017660000|2021-07-23 05:21:00|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|0
1627017670000|2021-07-23 05:21:10|6338.1|6332.1|6338.1|6332.1|6338.1|6332.1|6338.1|6332.1|0
1627017680000|2021-07-23 05:21:20|6337.6|6331.6|6336.6|6330.6|6337.6|6331.6|6336.6|6330.6|0
1627017710000|2021-07-23 05:21:50|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|0
1627017730000|2021-07-23 05:22:10|6337.5|6331.5|6337.5|6331.5|6338|6332|6337.5|6331.5|0
1627017770000|2021-07-23 05:22:50|6337.6|6331.6|6337.9|6331.9|6337.9|6331.9|6337.6|6331.6|0
1627017780000|2021-07-23 05:23:00|6337.5|6331.5|6337.5|6331.5|6337.5|6331.5|6337.5|6331.5|0
1627017790000|2021-07-23 05:23:10|6338|6332|6338|6332|6338|6332|6338|6332|0
1627017840000|2021-07-23 05:24:00|6337.5|6331.5|6339|6329|6339|6331.5|6337.5|6329|0
1627017870000|2021-07-23 05:24:30|6338.6|6328.6|6338.6|6328.6|6338.6|6328.6|6338.6|6328.6|0
1627017890000|2021-07-23 05:24:50|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|6337.1|6331.1|0
1627017910000|2021-07-23 05:25:10|6337|6331|6337|6331|6337|6331|6337|6331|0
1627017920000|2021-07-23 05:25:20|6337.5|6331.5|6338|6332|6338|6332|6337.5|6331.5|0
1627017930000|2021-07-23 05:25:30|6338.1|6332.1|6339|6333|6339|6333|6338.1|6332.1|0
1627017940000|2021-07-23 05:25:40|6339.5|6333.5|6346.2|6336.2|6348.2|6336.2|6339.5|6331.7|1
1627017950000|2021-07-23 05:25:50|6344.7|6338.7|6347.7|6332.7|6349.4|6338.7|6344.4|6332.7|0
1627017970000|2021-07-23 05:26:10|6345.3|6335.3|6345.6|6339.6|6347.7|6339.6|6345.3|6332.7|0
1627017980000|2021-07-23 05:26:20|6346.1|6340.1|6345.6|6339.6|6347.1|6340.1|6344.7|6335.3|2
1627017990000|2021-07-23 05:26:30|6346.1|6340.1|6350.7|6340.7|6353.7|6341.2|6346.1|6338.7|0
1627018000000|2021-07-23 05:26:40|6351.2|6341.2|6351.2|6341.2|6351.7|6341.7|6351.2|6341.2|0
1627018010000|2021-07-23 05:26:50|6351.3|6341.3|6351.7|6341.7|6351.7|6341.7|6351.3|6341.3|0
1627018020000|2021-07-23 05:27:00|6353.7|6338.7|6351.2|6341.2|6353.7|6341.2|6351.2|6338.7|0
1627018030000|2021-07-23 05:27:10|6350.2|6340.2|6352.2|6342.2|6354.7|6342.2|6350.2|6337.9|0
1627018050000|2021-07-23 05:27:30|6351.7|6341.7|6350.2|6340.2|6354.3|6342.2|6350.2|6338.2|0
1627018060000|2021-07-23 05:27:40|6349.7|6339.7|6349.7|6339.7|6349.7|6339.7|6349.7|6339.7|0
1627018080000|2021-07-23 05:28:00|6349.3|6339.3|6348.2|6338.2|6349.3|6340.7|6346.7|6337.4|0
1627018090000|2021-07-23 05:28:10|6347.4|6337.4|6347.4|6337.4|6348.7|6338.7|6347.4|6337.4|0
1627018110000|2021-07-23 05:28:30|6345.3|6339.3|6345.7|6335.7|6348.7|6339.3|6345.3|6333.7|0
1627018120000|2021-07-23 05:28:40|6349.7|6334.7|6349.7|6334.7|6349.7|6334.7|6349.7|6334.7|0
1627018130000|2021-07-23 05:28:50|6347.2|6337.2|6346.7|6336.7|6347.2|6337.2|6346.7|6336.7|0
1627018140000|2021-07-23 05:29:00|6349.2|6334.2|6345.7|6335.7|6349.2|6335.7|6345.7|6334.2|0
1627018160000|2021-07-23 05:29:20|6345.8|6335.8|6346.7|6336.7|6348.7|6336.7|6345.8|6333.7|0
1627018170000|2021-07-23 05:29:30|6348.7|6333.7|6346.7|6336.7|6348.7|6336.7|6346.2|6333.7|0
1627018200000|2021-07-23 05:30:00|6347.2|6337.2|6351.7|6341.7|6354.2|6341.7|6347.2|6334.7|0
1627018220000|2021-07-23 05:30:20|6351.2|6341.2|6351.7|6336.7|6353.7|6341.7|6350.2|6336.7|0
1627018230000|2021-07-23 05:30:30|6347.4|6341.4|6352.2|6342.2|6353.7|6342.2|6347.4|6337.2|0
1627018240000|2021-07-23 05:30:40|6351.7|6341.7|6351.7|6341.7|6351.7|6341.7|6351.7|6341.7|0
1627018250000|2021-07-23 05:30:50|6353.7|6338.7|6352.2|6342.2|6354.1|6342.2|6351.7|6338.7|0
1627018260000|2021-07-23 05:31:00|6352.1|6342.1|6352.1|6342.1|6352.1|6342.1|6351.7|6341.7|0
1627018270000|2021-07-23 05:31:10|6351.7|6341.7|6351.7|6341.7|6351.7|6341.7|6351.7|6341.7|0
1627018290000|2021-07-23 05:31:30|6352.1|6342.1|6353.2|6343.2|6353.2|6343.6|6349.6|6341.7|0
1627018310000|2021-07-23 05:31:50|6352.2|6342.2|6350.7|6340.7|6353.7|6342.2|6350.7|6338.7|0
1627018320000|2021-07-23 05:32:00|6352.7|6342.7|6353.2|6343.2|6353.2|6343.2|6352.7|6342.7|0
1627018330000|2021-07-23 05:32:10|6355.2|6340.2|6355.2|6340.2|6355.6|6340.6|6354.7|6339.7|0
1627018340000|2021-07-23 05:32:20|6354.7|6339.7|6355.2|6340.2|6355.2|6343.2|6353.2|6339.7|0
1627018350000|2021-07-23 05:32:30|6354.2|6339.2|6353.7|6338.7|6354.2|6339.2|6353.7|6338.7|0
1627018360000|2021-07-23 05:32:40|6354.2|6339.2|6350.7|6340.7|6354.2|6341.6|6350.7|6339.2|0
1627018370000|2021-07-23 05:32:50|6350.2|6340.2|6350.1|6335.1|6350.6|6340.6|6346.4|6333.9|0
1627018380000|2021-07-23 05:33:00|6349.7|6334.7|6346.2|6336.2|6349.7|6337.1|6346.2|6334.7|0
1627018390000|2021-07-23 05:33:10|6346.6|6336.6|6347.1|6337.1|6347.1|6337.1|6346.6|6336.6|0
1627018410000|2021-07-23 05:33:30|6346.7|6336.7|6346.7|6336.7|6346.7|6336.7|6346.7|6336.7|0
1627018420000|2021-07-23 05:33:40|6347.1|6337.1|6346.7|6336.7|6347.1|6337.1|6346.7|6336.7|0
1627018430000|2021-07-23 05:33:50|6346.2|6336.2|6347.1|6337.1|6347.1|6337.1|6346.2|6336.2|0
1627018440000|2021-07-23 05:34:00|6349.7|6334.7|6348.1|6338.1|6349.7|6338.1|6348.1|6334.7|0
1627018450000|2021-07-23 05:34:10|6348.2|6338.2|6348.2|6338.2|6348.2|6338.2|6348.2|6338.2|0
1627018460000|2021-07-23 05:34:20|6346.7|6340.7|6348.7|6338.7|6348.7|6340.7|6346.7|6338.7|0
1627018470000|2021-07-23 05:34:30|6349.1|6339.1|6350.6|6340.6|6350.6|6340.6|6349.1|6339.1|0
1627018490000|2021-07-23 05:34:50|6351.1|6341.1|6351.1|6341.1|6351.1|6341.1|6351.1|6341.1|0
1627018500000|2021-07-23 05:35:00|6347.7|6341.7|6351.1|6341.1|6351.1|6342.6|6347.7|6340.6|0
1627018510000|2021-07-23 05:35:10|6351.5|6341.5|6350.5|6344.5|6351.5|6344.5|6350|6341.5|0
1627018520000|2021-07-23 05:35:20|6355.3|6340.3|6355.7|6340.7|6355.7|6340.7|6355.3|6340.3|0
1627018530000|2021-07-23 05:35:30|6351.5|6345.5|6354.5|6348.5|6354.5|6348.5|6351.5|6345.5|0
1627018540000|2021-07-23 05:35:40|6357.1|6347.1|6357.1|6347.1|6357.1|6347.1|6357.1|6347.1|0
1627018580000|2021-07-23 05:36:20|6357.5|6347.5|6357.1|6347.1|6357.5|6347.5|6356.2|6346.2|0
1627018590000|2021-07-23 05:36:30|6356.6|6346.6|6357.1|6347.1|6357.1|6347.1|6356.2|6346.2|0
1627018600000|2021-07-23 05:36:40|6356.6|6346.6|6356.2|6346.2|6356.6|6346.6|6356.2|6346.2|0
1627018610000|2021-07-23 05:36:50|6354.1|6348.1|6354.1|6348.1|6354.1|6348.1|6353.7|6347.7|0
1627018630000|2021-07-23 05:37:10|6353.7|6343.7|6353.7|6343.7|6353.7|6343.7|6353.7|6343.7|0
1627018640000|2021-07-23 05:37:20|6354.1|6344.1|6352.4|6346.4|6356.7|6346.8|6352.4|6341.7|0
1627018650000|2021-07-23 05:37:30|6352.8|6346.8|6351.9|6345.9|6354.4|6346.8|6351.9|6344.4|0
1627018670000|2021-07-23 05:37:50|6352.3|6346.3|6352.3|6346.3|6352.3|6346.3|6352.3|6346.3|0
1627018680000|2021-07-23 05:38:00|6351.9|6345.9|6351.9|6345.9|6351.9|6345.9|6351.9|6345.9|0
1627018690000|2021-07-23 05:38:10|6351.8|6345.8|6349.7|6343.7|6351.8|6345.8|6349.7|6343.7|1
1627018700000|2021-07-23 05:38:20|6349.8|6339.8|6350.3|6340.3|6350.7|6340.7|6349.8|6339.8|0
1627018720000|2021-07-23 05:38:40|6350.2|6340.2|6350.2|6340.2|6350.2|6340.2|6350.2|6340.2|0
1627018730000|2021-07-23 05:38:50|6349.8|6339.8|6350.7|6340.7|6350.7|6340.7|6349.8|6339.8|0
1627018740000|2021-07-23 05:39:00|6350.3|6340.3|6350.3|6340.3|6350.3|6340.3|6349.8|6339.8|0
1627018750000|2021-07-23 05:39:10|6350.7|6340.7|6350.7|6340.7|6350.7|6340.7|6350.3|6340.3|0
1627018760000|2021-07-23 05:39:20|6350.3|6340.3|6350.3|6340.3|6350.3|6340.3|6350.2|6340.2|0
1627018770000|2021-07-23 05:39:30|6349.8|6339.8|6350.7|6335.7|6350.7|6339.8|6349.8|6335.7|0
1627018780000|2021-07-23 05:39:40|6350.6|6335.6|6350.6|6335.6|6350.6|6335.6|6350.6|6335.6|0
1627018790000|2021-07-23 05:39:50|6349.8|6334.8|6349.7|6334.7|6349.8|6334.8|6349.7|6334.7|0
1627018810000|2021-07-23 05:40:10|6347.3|6337.3|6347.7|6337.7|6349.8|6338.2|6347.3|6334.8|0
1627018820000|2021-07-23 05:40:20|6347.8|6337.8|6348.7|6338.7|6348.7|6338.7|6347.8|6337.8|0
1627018830000|2021-07-23 05:40:30|6349.2|6339.2|6349.7|6334.7|6350.7|6339.2|6349.2|6334.7|0
1627018860000|2021-07-23 05:41:00|6350.1|6335.1|6351.2|6336.2|6352.1|6337.1|6350.1|6335.1|0
1627018870000|2021-07-23 05:41:10|6350.7|6335.7|6352.2|6337.2|6352.2|6337.2|6350.7|6335.7|0
1627018880000|2021-07-23 05:41:20|6351.7|6336.7|6352.2|6337.2|6352.6|6337.6|6351.7|6336.7|0
1627018890000|2021-07-23 05:41:30|6352.6|6337.6|6352.6|6337.6|6352.6|6337.6|6352.6|6337.6|0
1627018910000|2021-07-23 05:41:50|6352.1|6337.1|6351.7|6336.7|6352.1|6337.1|6350.7|6335.7|0
1627018920000|2021-07-23 05:42:00|6351.2|6336.2|6350.7|6335.7|6351.2|6336.2|6350.2|6335.2|0
1627018940000|2021-07-23 05:42:20|6346.2|6336.2|6345.7|6335.7|6346.2|6336.2|6345.7|6335.7|0
1627018950000|2021-07-23 05:42:30|6348.2|6333.2|6345.7|6335.7|6349.7|6335.7|6345.7|6333.2|0
1627018960000|2021-07-23 05:42:40|6345.2|6335.2|6344.7|6334.7|6345.2|6335.2|6344.7|6334.7|0
1627018990000|2021-07-23 05:43:10|6344.8|6334.8|6344.7|6334.7|6344.8|6334.8|6344.7|6334.7|0
1627019000000|2021-07-23 05:43:20|6344.2|6334.2|6344.7|6334.7|6345.2|6335.2|6343.8|6333.8|0
1627019010000|2021-07-23 05:43:30|6345.2|6335.2|6346.7|6336.7|6347.2|6337.2|6345.2|6335.2|0
1627019020000|2021-07-23 05:43:40|6346.2|6336.2|6346.2|6336.2|6349.2|6336.7|6346.2|6334.2|0
1627019030000|2021-07-23 05:43:50|6347.2|6337.2|6347.2|6337.2|6347.2|6337.2|6347.2|6337.2|0
1627019040000|2021-07-23 05:44:00|6350.2|6335.2|6351.7|6336.7|6351.7|6339.5|6345.5|6334.7|0
1627019050000|2021-07-23 05:44:10|6349.2|6339.2|6351.7|6336.7|6351.7|6340.1|6349.1|6336.1|0
1627019070000|2021-07-23 05:44:30|6349.7|6339.7|6349.7|6339.7|6349.7|6339.7|6349.7|6339.7|0
1627019080000|2021-07-23 05:44:40|6350.1|6340.1|6356.6|6341.6|6356.7|6343.7|6349.7|6338.6|0
1627019090000|2021-07-23 05:44:50|6356.7|6341.7|6355.7|6340.7|6356.7|6344.9|6350.9|6340.2|0
1627019100000|2021-07-23 05:45:00|6355.2|6340.2|6352.7|6342.7|6355.7|6343.1|6352.7|6339.3|0
1627019110000|2021-07-23 05:45:10|6352.2|6342.2|6350.7|6340.7|6353.7|6342.7|6350.7|6338.7|0
1627019120000|2021-07-23 05:45:20|6350.6|6340.6|6354.7|6339.7|6354.7|6340.6|6349.7|6337.8|0
1627019130000|2021-07-23 05:45:30|6350.8|6340.8|6350.7|6340.7|6354|6341.7|6350.7|6337.1|0
1627019140000|2021-07-23 05:45:40|6351.2|6341.2|6351.7|6341.7|6351.7|6341.7|6351.2|6341.2|0
1627019150000|2021-07-23 05:45:50|6354.7|6339.7|6353.6|6338.6|6354.7|6341.7|6351.7|6338.6|0
1627019160000|2021-07-23 05:46:00|6353.1|6338.1|6354.7|6339.7|6354.7|6341.7|6351.7|6338.1|0
1627019180000|2021-07-23 05:46:20|6352.7|6342.7|6355.1|6340.1|6355.2|6342.7|6352.7|6340.1|0
1627019190000|2021-07-23 05:46:30|6354.7|6339.7|6355.1|6340.1|6355.1|6342.1|6351.7|6338.8|0
1627019210000|2021-07-23 05:46:50|6351.7|6341.7|6354.7|6339.7|6355.2|6343.2|6351.7|6339.2|0
1627019220000|2021-07-23 05:47:00|6355.2|6340.2|6354.7|6339.7|6355.7|6343.2|6353.2|6339.7|0
1627019230000|2021-07-23 05:47:10|6352.4|6342.4|6355.2|6340.2|6355.7|6342.4|6352.2|6340.1|0
1627019250000|2021-07-23 05:47:30|6350.7|6340.7|6351.2|6341.2|6351.2|6341.2|6350.7|6340.7|0
1627019260000|2021-07-23 05:47:40|6350.8|6340.8|6351.2|6341.2|6351.2|6341.2|6350.8|6340.8|0
1627019300000|2021-07-23 05:48:20|6350.7|6340.7|6351.7|6336.7|6351.7|6340.7|6348.2|6336.2|0
1627019310000|2021-07-23 05:48:30|6350.1|6340.1|6350.1|6340.1|6350.1|6340.1|6350.1|6340.1|0
1627019320000|2021-07-23 05:48:40|6349.7|6339.7|6349.7|6339.7|6349.7|6339.7|6349.7|6339.7|0
1627019330000|2021-07-23 05:48:50|6352.1|6337.1|6348.1|6338.1|6352.5|6339.1|6348.1|6335.8|0
1627019340000|2021-07-23 05:49:00|6347.7|6337.7|6351.2|6336.2|6351.2|6337.7|6346.7|6334.2|0
1627019350000|2021-07-23 05:49:10|6352.1|6337.1|6351.7|6336.7|6352.2|6337.2|6351.7|6336.7|0
1627019360000|2021-07-23 05:49:20|6352.2|6337.2|6352.2|6337.2|6352.2|6337.2|6352.2|6337.2|0
1627019380000|2021-07-23 05:49:40|6352.7|6337.7|6352.2|6337.2|6352.7|6337.7|6352.2|6337.2|0
1627019400000|2021-07-23 05:50:00|6351.7|6336.7|6351.7|6336.7|6352.2|6337.2|6351.7|6336.7|0
1627019410000|2021-07-23 05:50:10|6352.2|6337.2|6352.1|6337.1|6352.2|6337.2|6352.1|6337.1|0
1627019420000|2021-07-23 05:50:20|6350.2|6335.2|6350.7|6335.7|6351.2|6336.2|6350.2|6335.2|0
1627019430000|2021-07-23 05:50:30|6351.2|6336.2|6351.2|6336.2|6351.2|6337.2|6347.2|6335.7|0
1627019450000|2021-07-23 05:50:50|6350.7|6335.7|6351.2|6336.2|6351.2|6336.2|6350.7|6335.7|0
1627019480000|2021-07-23 05:51:20|6350.7|6335.7|6350.7|6335.7|6351.2|6336.2|6350.7|6335.7|0
1627019490000|2021-07-23 05:51:30|6351.2|6336.2|6351.2|6336.2|6351.2|6336.2|6351.2|6336.2|0
1627019510000|2021-07-23 05:51:50|6346.9|6340.9|6348.7|6342.7|6348.7|6342.7|6346.9|6340.9|0
1627019520000|2021-07-23 05:52:00|6349|6343|6353.2|6347.2|6354.7|6347.2|6349|6343|0
1627019600000|2021-07-23 05:53:20|6357.5|6342.5|6358|6343|6358|6345.5|6355.5|6342.5|1
1627019620000|2021-07-23 05:53:40|6354.1|6344.1|6358|6343|6358|6344.1|6354.1|6343|0
1627019630000|2021-07-23 05:53:50|6357.5|6342.5|6358|6343|6358|6344.1|6354.1|6342.5|0
1627019640000|2021-07-23 05:54:00|6357.5|6342.5|6355.1|6345.1|6357.5|6346|6354.6|6342.5|0
1627019650000|2021-07-23 05:54:10|6355.6|6345.6|6355|6349|6355.6|6349|6353.6|6345.1|0
1627019660000|2021-07-23 05:54:20|6356.9|6346.9|6355.5|6345.5|6356.9|6346.9|6355.5|6345.5|0
1627019670000|2021-07-23 05:54:30|6356|6346|6355.5|6345.5|6356|6346|6355.5|6345.5|0
1627019700000|2021-07-23 05:55:00|6355.1|6345.1|6355.1|6345.1|6355.1|6345.1|6355.1|6345.1|0
1627019710000|2021-07-23 05:55:10|6356.5|6346.5|6355|6349|6356.5|6349|6354.5|6346.5|0
1627019720000|2021-07-23 05:55:20|6355.4|6349.4|6355.5|6345.5|6356.5|6349.4|6355.4|6345.5|0
1627019730000|2021-07-23 05:55:30|6356|6346|6356|6346|6356.5|6346.5|6356|6346|0
1627019740000|2021-07-23 05:55:40|6355.5|6345.5|6355.5|6345.5|6355.5|6345.5|6355.5|6345.5|0
1627019750000|2021-07-23 05:55:50|6354.1|6348.1|6356.5|6346.5|6356.9|6348.1|6354.1|6346|0
1627019760000|2021-07-23 05:56:00|6356.4|6346.4|6356.4|6346.4|6357.5|6349.1|6355.1|6342.5|1
1627019770000|2021-07-23 05:56:10|6354.1|6348.1|6356.3|6350.3|6356.8|6350.8|6354.1|6348.1|1
1627019780000|2021-07-23 05:56:20|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|0
1627019790000|2021-07-23 05:56:30|6356.3|6350.3|6356.8|6350.8|6356.8|6350.8|6356.3|6350.3|0
1627019820000|2021-07-23 05:57:00|6356.3|6350.3|6355.8|6349.8|6356.3|6350.3|6355.4|6349.4|1
1627019830000|2021-07-23 05:57:10|6355.4|6349.4|6355.4|6349.4|6355.4|6349.4|6355.4|6349.4|0
1627019850000|2021-07-23 05:57:30|6354.9|6348.9|6356|6346|6356.8|6348.9|6354.9|6346|0
1627019860000|2021-07-23 05:57:40|6354.6|6348.6|6357.3|6347.3|6357.3|6349.5|6354.6|6346|0
1627019870000|2021-07-23 05:57:50|6356|6346|6356|6346|6356|6346|6356|6346|0
1627019880000|2021-07-23 05:58:00|6355.4|6349.4|6355.4|6349.4|6355.4|6349.4|6355.4|6349.4|0
1627019890000|2021-07-23 05:58:10|6355.9|6349.9|6355.4|6349.4|6355.9|6349.9|6355.4|6349.4|1
1627019900000|2021-07-23 05:58:20|6355.5|6349.5|6358.9|6352.9|6359.4|6353.4|6355.5|6349.5|1
1627019910000|2021-07-23 05:58:30|6359.9|6353.9|6359.4|6353.4|6359.9|6353.9|6358.9|6352.9|0
1627019920000|2021-07-23 05:58:40|6358.5|6352.5|6358.5|6352.5|6358.9|6352.9|6358.5|6352.5|0
1627019940000|2021-07-23 05:59:00|6360|6350|6357.9|6347.9|6361.4|6352.5|6357.9|6345.4|2
1627019950000|2021-07-23 05:59:10|6360.1|6345.1|6360.5|6345.5|6360.5|6345.5|6360.1|6345.1|0
1627019960000|2021-07-23 05:59:20|6360.4|6345.4|6358.5|6348.5|6360.4|6348.5|6358.1|6345.4|0
1627019970000|2021-07-23 05:59:30|6361.1|6346.1|6359.9|6349.9|6361.1|6350.4|6359.5|6346.1|0
1627019980000|2021-07-23 05:59:40|6362.4|6347.4|6361.1|6346.1|6362.4|6347.4|6361.1|6346.1|0
1627019990000|2021-07-23 05:59:50|6361.5|6346.5|6359.9|6349.9|6361.5|6350.4|6359.9|6346.5|0
1627020000000|2021-07-23 06:00:00|6360|6350|6359.1|6349.1|6360.4|6350.4|6359.1|6349.1|0
1627020010000|2021-07-23 06:00:10|6358.6|6348.6|6357.2|6351.2|6360|6351.2|6357.2|6348.6|0
1627020030000|2021-07-23 06:00:30|6358.1|6352.1|6361.6|6355.6|6363|6355.6|6358.1|6352.1|2
1627020040000|2021-07-23 06:00:40|6361.9|6355.9|6361.6|6355.6|6361.9|6355.9|6361.5|6355.5|0
1627020050000|2021-07-23 06:00:50|6366.5|6351.5|6363.5|6353.5|6366.9|6353.9|6363.5|6351.1|1
1627020060000|2021-07-23 06:01:00|6363.1|6353.1|6366.1|6351.1|6366.1|6353.5|6363.1|6351.1|0
1627020070000|2021-07-23 06:01:10|6364.1|6354.1|6362.8|6356.8|6365|6356.8|6362.3|6354.1|1
1627020080000|2021-07-23 06:01:20|6362.7|6356.7|6362.7|6356.7|6362.7|6356.7|6362.7|6356.7|0
1627020090000|2021-07-23 06:01:30|6365.7|6355.7|6365.3|6355.3|6365.7|6357.8|6363.8|6355.3|0
1627020100000|2021-07-23 06:01:40|6363.4|6357.4|6368.3|6358.3|6368.7|6360.8|6363.4|6357.4|0
1627020110000|2021-07-23 06:01:50|6366.8|6360.8|6366.8|6360.8|6368.3|6360.8|6366.2|6358.3|0
1627020120000|2021-07-23 06:02:00|6368.7|6358.7|6368.3|6358.3|6368.7|6360.2|6365.8|6357.9|0
1627020130000|2021-07-23 06:02:10|6366.2|6360.2|6365.8|6359.8|6366.2|6360.2|6365.8|6359.8|0
1627020140000|2021-07-23 06:02:20|6366.2|6360.2|6366.2|6360.2|6366.2|6360.2|6366.2|6360.2|0
1627020150000|2021-07-23 06:02:30|6368.3|6358.3|6366.2|6360.2|6368.3|6360.2|6366.2|6358.3|0
1627020170000|2021-07-23 06:02:50|6365.8|6359.8|6366.3|6356.3|6368.3|6360.2|6365.8|6356.3|0
1627020180000|2021-07-23 06:03:00|6365.8|6355.8|6364.2|6358.2|6365.8|6358.2|6363.8|6355.7|0
1627020200000|2021-07-23 06:03:20|6364.7|6358.7|6364.2|6358.2|6364.7|6358.7|6364.2|6358.2|0
1627020230000|2021-07-23 06:03:50|6364.7|6358.7|6362.4|6356.4|6364.8|6358.8|6362.4|6356.4|0
1627020240000|2021-07-23 06:04:00|6362.9|6356.9|6361.4|6355.4|6365|6357.3|6361.4|6355|0
1627020250000|2021-07-23 06:04:10|6361.9|6355.9|6361.4|6355.4|6361.9|6355.9|6361|6355|0
1627020260000|2021-07-23 06:04:20|6362.4|6356.4|6363.8|6357.8|6366.8|6357.8|6362.4|6356.3|2
1627020270000|2021-07-23 06:04:30|6365.9|6355.9|6366.8|6356.8|6369.8|6357.3|6365.9|6354.4|0
1627020280000|2021-07-23 06:04:40|6367.3|6357.3|6367.3|6357.3|6367.3|6357.3|6367.3|6357.3|0
1627020300000|2021-07-23 06:05:00|6367.2|6357.2|6366.8|6356.8|6367.2|6357.2|6366.8|6356.8|0
1627020310000|2021-07-23 06:05:10|6366.3|6356.3|6365.9|6355.9|6366.3|6358.2|6363.8|6355.9|0
1627020320000|2021-07-23 06:05:20|6365.7|6355.7|6365.7|6355.7|6366.2|6356.2|6365.7|6355.7|0
1627020330000|2021-07-23 06:05:30|6365.3|6355.3|6365.7|6355.7|6365.7|6355.7|6365.3|6355.3|0
1627020340000|2021-07-23 06:05:40|6365.8|6355.8|6366.3|6356.3|6366.8|6356.8|6365.8|6355.8|0
1627020350000|2021-07-23 06:05:50|6366.7|6356.7|6366.7|6356.7|6366.7|6356.7|6366.7|6356.7|0
1627020360000|2021-07-23 06:06:00|6366.3|6356.3|6366.8|6356.8|6367.2|6358.7|6364.5|6356.3|0
1627020370000|2021-07-23 06:06:10|6367.3|6357.3|6367.3|6357.3|6367.3|6357.3|6367.3|6357.3|0
1627020380000|2021-07-23 06:06:20|6366.8|6356.8|6366.2|6360.2|6367.7|6360.2|6365.8|6356.8|0
1627020390000|2021-07-23 06:06:30|6365.8|6359.8|6366.2|6360.2|6366.2|6360.2|6365.8|6359.8|0
1627020410000|2021-07-23 06:06:50|6366.7|6360.7|6367.9|6361.9|6368.3|6362.3|6366.7|6360.7|0
1627020420000|2021-07-23 06:07:00|6368.3|6362.3|6368.3|6362.3|6368.3|6362.3|6367.4|6361.4|0
1627020430000|2021-07-23 06:07:10|6367.4|6361.4|6369.8|6363.8|6369.8|6363.8|6367.3|6359.3|0
1627020440000|2021-07-23 06:07:20|6369.9|6363.9|6369.9|6363.9|6369.9|6363.9|6369.4|6363.4|0
1627020450000|2021-07-23 06:07:30|6371.4|6365.4|6371.4|6365.4|6376.3|6366.3|6371.4|6365.4|4
1627020470000|2021-07-23 06:07:50|6372.4|6362.4|6368.4|6362.4|6372.9|6364.4|6365.8|6359.8|0
1627020480000|2021-07-23 06:08:00|6370.5|6360.5|6368.4|6362.4|6370.5|6362.4|6368.4|6360.5|0
1627020500000|2021-07-23 06:08:20|6367.9|6361.9|6367.9|6361.9|6367.9|6361.9|6367.9|6361.9|0
1627020510000|2021-07-23 06:08:30|6368.4|6362.4|6368.4|6362.4|6368.4|6362.4|6368.4|6362.4|0
1627020520000|2021-07-23 06:08:40|6370.4|6360.4|6370.9|6360.9|6370.9|6360.9|6370.4|6360.4|0
1627020530000|2021-07-23 06:08:50|6371.7|6361.7|6365.3|6355.3|6371.7|6361.7|6362.3|6354.4|0
1627020540000|2021-07-23 06:09:00|6364.8|6354.8|6364.8|6354.8|6365.3|6355.3|6364.8|6354.8|0
1627020550000|2021-07-23 06:09:10|6365.3|6355.3|6362.3|6356.3|6365.3|6356.3|6362.3|6354.8|0
1627020570000|2021-07-23 06:09:30|6361.4|6355.4|6361.4|6355.4|6361.4|6355.4|6361.4|6355.4|0
1627020580000|2021-07-23 06:09:40|6362.3|6356.3|6362.3|6356.3|6362.3|6356.3|6362.3|6356.3|0
1627020590000|2021-07-23 06:09:50|6361.8|6355.8|6362.3|6356.3|6362.3|6356.3|6361.8|6355.8|0
1627020600000|2021-07-23 06:10:00|6361.8|6355.8|6362.8|6352.8|6363.3|6355.8|6361.8|6352.8|0
1627020610000|2021-07-23 06:10:10|6363.4|6353.4|6362.8|6352.8|6363.4|6355.3|6361.3|6352.8|0
1627020620000|2021-07-23 06:10:20|6363.3|6353.3|6361.8|6351.8|6364.3|6353.3|6361|6348.9|0
1627020630000|2021-07-23 06:10:30|6361.3|6351.3|6360.8|6350.8|6361.3|6352.3|6358.3|6350|0
1627020640000|2021-07-23 06:10:40|6360.4|6350.4|6361.3|6351.3|6364.8|6351.8|6358.8|6348.8|0
1627020650000|2021-07-23 06:10:50|6361.7|6351.7|6361.2|6355.2|6361.7|6355.2|6357.8|6350.3|1
1627020660000|2021-07-23 06:11:00|6362.2|6356.2|6361.7|6355.7|6362.2|6356.2|6361.7|6355.7|1
1627020670000|2021-07-23 06:11:10|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|6361.8|6355.8|0
1627020680000|2021-07-23 06:11:20|6362.2|6356.2|6361.7|6355.7|6362.2|6356.2|6361.7|6355.7|0
1627020700000|2021-07-23 06:11:40|6361.8|6355.8|6361.2|6355.2|6362.2|6356.2|6361.2|6355.2|0
1627020710000|2021-07-23 06:11:50|6361.3|6355.3|6361.8|6355.8|6361.8|6355.8|6361.2|6355.2|0
1627020720000|2021-07-23 06:12:00|6362.3|6356.3|6363.2|6357.2|6363.2|6357.2|6362.3|6356.3|0
1627020730000|2021-07-23 06:12:10|6365.3|6355.3|6367.8|6357.8|6367.8|6359.9|6365.3|6355.3|0
1627020740000|2021-07-23 06:12:20|6365.8|6359.8|6365.8|6359.8|6366.2|6360.2|6365.8|6359.8|0
1627020750000|2021-07-23 06:12:30|6365.7|6359.7|6364.8|6358.8|6365.7|6359.7|6364.8|6358.8|0
1627020760000|2021-07-23 06:12:40|6364.3|6358.3|6362.8|6356.8|6364.8|6358.8|6362.3|6356.3|0
1627020770000|2021-07-23 06:12:50|6363.3|6357.3|6362.8|6356.8|6365.3|6357.3|6362.8|6355.3|0
1627020780000|2021-07-23 06:13:00|6362.9|6356.9|6366.3|6356.3|6366.3|6356.9|6362.9|6355.8|0
1627020790000|2021-07-23 06:13:10|6366.8|6356.8|6366.8|6356.8|6366.8|6356.8|6366.8|6356.8|0
1627020800000|2021-07-23 06:13:20|6367.8|6357.8|6367.3|6361.3|6367.8|6361.3|6365.8|6357.8|0
1627020810000|2021-07-23 06:13:30|6370.9|6360.9|6369.4|6359.4|6373.8|6363.3|6368.8|6358.8|0
1627020820000|2021-07-23 06:13:40|6369.8|6359.8|6366.3|6360.3|6369.8|6361.8|6365.9|6359.8|0
1627020830000|2021-07-23 06:13:50|6365.8|6359.8|6362.8|6356.8|6366.3|6359.9|6362.8|6355.3|0
1627020840000|2021-07-23 06:14:00|6365.3|6355.3|6370.8|6355.8|6370.9|6359.3|6362.8|6354.8|0
1627020850000|2021-07-23 06:14:10|6368.8|6358.8|6369.7|6359.7|6371.2|6360.9|6366.9|6355.8|0
1627020860000|2021-07-23 06:14:20|6367.6|6361.6|6367.1|6361.1|6369.7|6361.6|6367.1|6359.1|0
1627020870000|2021-07-23 06:14:30|6366.1|6360.1|6370.3|6360.3|6370.3|6362.3|6366.1|6358.7|0
1627020880000|2021-07-23 06:14:40|6370.8|6360.8|6370.3|6360.3|6370.8|6362.2|6367.8|6360.3|0
1627020890000|2021-07-23 06:14:50|6367.8|6361.8|6370.3|6360.3|6370.7|6361.8|6367.8|6360.3|0
1627020900000|2021-07-23 06:15:00|6370.7|6360.7|6371.8|6361.8|6371.8|6363.8|6368.8|6360.7|0
1627020910000|2021-07-23 06:15:10|6369.8|6363.8|6370.3|6364.3|6370.3|6364.3|6369.8|6363.8|0
1627020920000|2021-07-23 06:15:20|6370.8|6364.8|6375.8|6369.8|6375.8|6369.8|6370.3|6364.3|2
1627020930000|2021-07-23 06:15:30|6375.6|6369.6|6375.8|6369.8|6375.8|6369.8|6375.6|6369.6|1
1627020940000|2021-07-23 06:15:40|6376.2|6370.2|6376.3|6370.3|6376.7|6370.7|6376.2|6370.2|0
1627020950000|2021-07-23 06:15:50|6376.2|6370.2|6376.2|6370.2|6376.3|6370.3|6376.2|6370.2|0
1627020960000|2021-07-23 06:16:00|6376.3|6370.3|6376.3|6370.3|6376.3|6370.3|6376.3|6370.3|9
1627020980000|2021-07-23 06:16:20|6375.8|6369.8|6376.3|6370.3|6376.3|6370.3|6375.8|6369.8|0
1627021010000|2021-07-23 06:16:50|6376.7|6370.7|6376.2|6370.2|6376.7|6370.7|6376.2|6370.2|0
1627021020000|2021-07-23 06:17:00|6375.8|6369.8|6377.1|6371.1|6377.1|6371.1|6375.8|6369.8|0
1627021030000|2021-07-23 06:17:10|6377.6|6371.6|6377.7|6371.7|6377.7|6371.7|6377.6|6371.6|0
1627021040000|2021-07-23 06:17:20|6378.1|6372.1|6378.1|6372.1|6378.1|6372.1|6378.1|6372.1|4
1627021050000|2021-07-23 06:17:30|6377.7|6371.7|6377.7|6371.7|6377.7|6371.7|6377.7|6371.7|0
1627021060000|2021-07-23 06:17:40|6378.1|6372.1|6377.3|6371.3|6378.1|6372.1|6377.3|6371.3|0
1627021070000|2021-07-23 06:17:50|6377.7|6371.7|6379.3|6373.3|6379.3|6373.3|6377.7|6371.7|8
1627021080000|2021-07-23 06:18:00|6378.9|6372.9|6378.9|6372.9|6378.9|6372.9|6378.9|6372.9|0
1627021090000|2021-07-23 06:18:10|6379.3|6373.3|6379.3|6373.3|6379.3|6373.3|6379.3|6373.3|0
1627021110000|2021-07-23 06:18:30|6378.9|6372.9|6378.3|6372.3|6378.9|6372.9|6378.3|6372.3|0
1627021120000|2021-07-23 06:18:40|6378.2|6372.2|6377.2|6371.2|6379.7|6372.3|6376.3|6369.7|1
1627021130000|2021-07-23 06:18:50|6377.7|6371.7|6377.8|6371.8|6378.2|6372.2|6377.7|6371.7|0
1627021140000|2021-07-23 06:19:00|6378.3|6372.3|6381.3|6375.3|6381.8|6375.8|6378.3|6372.3|2
1627021150000|2021-07-23 06:19:10|6380.8|6374.8|6381.3|6375.3|6381.8|6375.8|6380.8|6374.8|0
1627021160000|2021-07-23 06:19:20|6380.8|6374.8|6380.8|6374.8|6380.9|6374.9|6380.8|6374.8|0
1627021170000|2021-07-23 06:19:30|6380.4|6374.4|6381.8|6375.8|6383|6377|6380.4|6374.4|2
1627021180000|2021-07-23 06:19:40|6381.4|6375.4|6379.3|6373.3|6381.4|6375.4|6379.3|6373.3|1
1627021190000|2021-07-23 06:19:50|6378.8|6372.8|6379.6|6373.6|6379.6|6373.6|6375.9|6369.4|0
1627021200000|2021-07-23 06:20:00|6381.6|6371.6|6381.1|6371.1|6381.6|6371.6|6381.1|6371.1|0
1627021210000|2021-07-23 06:20:10|6379.2|6373.2|6382.4|6372.4|6382.4|6374.9|6379.2|6371.1|0
1627021220000|2021-07-23 06:20:20|6381.6|6371.6|6381.6|6371.6|6381.6|6371.6|6381.6|6371.6|0
1627021230000|2021-07-23 06:20:30|6380.7|6370.7|6377.2|6371.2|6380.7|6372.1|6377.2|6370.3|0
1627021240000|2021-07-23 06:20:40|6375.7|6369.7|6376.6|6370.6|6376.6|6370.6|6375.7|6369.7|0
1627021250000|2021-07-23 06:20:50|6381.2|6371.2|6381.2|6371.2|6381.2|6371.2|6381.2|6371.2|1
1627021280000|2021-07-23 06:21:20|6384.2|6369.2|6383.1|6373.1|6384.2|6373.1|6381.2|6369.2|0
1627021290000|2021-07-23 06:21:30|6383.5|6373.5|6387.1|6372.1|6387.5|6375.6|6381.6|6372.1|0
1627021300000|2021-07-23 06:21:40|6384.5|6374.5|6384.5|6374.5|6384.5|6374.5|6384.5|6374.5|0
1627021310000|2021-07-23 06:21:50|6383.6|6373.6|6385.6|6370.6|6385.6|6373.6|6383.5|6370.6|0
1627021320000|2021-07-23 06:22:00|6383.1|6373.1|6385.5|6370.5|6385.6|6373.1|6383.1|6370.1|0
1627021330000|2021-07-23 06:22:10|6384.6|6369.6|6380.2|6370.2|6384.6|6372.1|6380.2|6369.6|0
1627021340000|2021-07-23 06:22:20|6380.6|6370.6|6381.5|6371.5|6385.6|6372.6|6380.6|6369.1|0
1627021350000|2021-07-23 06:22:30|6380.6|6370.6|6381.6|6371.6|6383.6|6371.6|6380.6|6368.2|0
1627021360000|2021-07-23 06:22:40|6384.6|6369.6|6383.1|6373.1|6384.6|6373.1|6382.2|6369.6|0
1627021370000|2021-07-23 06:22:50|6381.2|6375.2|6383.1|6373.1|6383.1|6375.6|6381.2|6373.1|0
1627021390000|2021-07-23 06:23:10|6385.7|6370.7|6383.6|6373.6|6386.6|6374.1|6383.6|6370.7|0
1627021400000|2021-07-23 06:23:20|6383.1|6373.1|6383.1|6373.1|6383.1|6373.1|6383.1|6373.1|0
1627021410000|2021-07-23 06:23:30|6381.2|6375.2|6385.6|6375.6|6385.6|6375.6|6381.2|6375.2|0
1627021420000|2021-07-23 06:23:40|6383.6|6377.6|6383.6|6377.6|6383.6|6377.6|6383.6|6377.6|0
1627021440000|2021-07-23 06:24:00|6384.6|6378.6|6387.7|6377.7|6387.7|6378.6|6384.6|6377.7|0
1627021450000|2021-07-23 06:24:10|6385.9|6379.9|6386.2|6380.2|6386.2|6380.2|6385.9|6379.9|0
1627021460000|2021-07-23 06:24:20|6386.7|6380.7|6387.2|6381.2|6387.2|6381.2|6386.3|6380.3|0
1627021470000|2021-07-23 06:24:30|6387.3|6381.3|6387.7|6381.7|6387.7|6381.7|6387.3|6381.3|0
1627021480000|2021-07-23 06:24:40|6387.8|6381.8|6390.1|6384.1|6390.1|6384.1|6387.2|6381.2|0
1627021490000|2021-07-23 06:24:50|6391.1|6385.1|6391.2|6385.2|6393.1|6385.2|6390.7|6382.7|0
1627021500000|2021-07-23 06:25:00|6392.7|6382.7|6390.6|6384.6|6393.1|6385.2|6390.6|6382.7|0
1627021510000|2021-07-23 06:25:10|6391.1|6385.1|6390.6|6384.6|6391.1|6385.1|6390.6|6384.6|0
1627021520000|2021-07-23 06:25:20|6391.1|6385.1|6391.1|6385.1|6391.1|6385.1|6391.1|6385.1|0
1627021530000|2021-07-23 06:25:30|6390.6|6384.6|6391.1|6385.1|6391.1|6385.1|6390.6|6384.6|0
1627021540000|2021-07-23 06:25:40|6390.6|6384.6|6390.6|6384.6|6390.6|6384.6|6390.6|6384.6|0
1627021560000|2021-07-23 06:26:00|6392.5|6382.5|6392.6|6377.6|6393.1|6382.5|6392.5|6377.6|0
1627021570000|2021-07-23 06:26:10|6388.7|6378.7|6387.6|6377.6|6388.7|6378.7|6387.2|6377.2|0
1627021580000|2021-07-23 06:26:20|6387.5|6377.5|6387.2|6372.2|6389.1|6378.6|6384.6|6372.2|0
1627021590000|2021-07-23 06:26:30|6384.7|6374.7|6387.2|6372.2|6387.6|6374.7|6384.7|6372.2|0
1627021600000|2021-07-23 06:26:40|6383|6377|6386.9|6380.9|6386.9|6380.9|6383|6377|0
1627021620000|2021-07-23 06:27:00|6386.5|6380.5|6386.5|6380.5|6386.5|6380.5|6386.5|6380.5|0
1627021650000|2021-07-23 06:27:30|6386.9|6380.9|6386.9|6380.9|6386.9|6380.9|6386.9|6380.9|0
1627021660000|2021-07-23 06:27:40|6387.1|6381.1|6389.5|6383.5|6389.5|6383.5|6387.1|6381.1|1
1627021680000|2021-07-23 06:28:00|6389.6|6383.6|6389.6|6383.6|6389.6|6383.6|6389.6|6383.6|0
1627021690000|2021-07-23 06:28:10|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|0
1627021710000|2021-07-23 06:28:30|6390|6384|6390|6384|6390|6384|6390|6384|0
1627021720000|2021-07-23 06:28:40|6390.1|6384.1|6390.5|6384.5|6390.5|6384.5|6390.1|6384.1|0
1627021730000|2021-07-23 06:28:50|6389.6|6383.6|6390|6384|6390|6384|6389.6|6383.6|0
1627021740000|2021-07-23 06:29:00|6390.1|6384.1|6391|6385|6391.5|6385.5|6390.1|6384.1|0
1627021750000|2021-07-23 06:29:10|6390.9|6384.9|6389.1|6383.1|6390.9|6384.9|6389.1|6383.1|0
1627021760000|2021-07-23 06:29:20|6390|6384|6389.5|6383.5|6390|6384|6389.5|6383.5|0
1627021770000|2021-07-23 06:29:30|6389.9|6383.9|6389.9|6383.9|6389.9|6383.9|6389.9|6383.9|0
1627021800000|2021-07-23 06:30:00|6390|6384|6390.4|6384.4|6390.4|6384.4|6390|6384|0
1627021810000|2021-07-23 06:30:10|6390|6384|6390|6384|6390|6384|6390|6384|0
1627021820000|2021-07-23 06:30:20|6389.9|6383.9|6389.9|6383.9|6389.9|6383.9|6389.9|6383.9|0
1627021830000|2021-07-23 06:30:30|6390|6384|6392.5|6386.5|6394|6386.5|6390|6384|1
1627021840000|2021-07-23 06:30:40|6392|6386|6390|6384|6393.5|6386.5|6390|6382.5|0
1627021850000|2021-07-23 06:30:50|6389.6|6383.6|6389.9|6383.9|6389.9|6383.9|6389.6|6383.6|0
1627021870000|2021-07-23 06:31:10|6389.5|6383.5|6389.5|6383.5|6389.5|6383.5|6389.5|6383.5|0
1627021890000|2021-07-23 06:31:30|6389.9|6383.9|6390.4|6384.4|6390.4|6384.4|6389.9|6383.9|0
1627021900000|2021-07-23 06:31:40|6390.3|6384.3|6390.3|6384.3|6390.3|6384.3|6390.3|6384.3|0
1627021910000|2021-07-23 06:31:50|6390.4|6384.4|6390.4|6384.4|6390.4|6384.4|6390.4|6384.4|0
1627021930000|2021-07-23 06:32:10|6390.9|6384.9|6390.4|6384.4|6390.9|6384.9|6390.4|6384.4|0
1627021940000|2021-07-23 06:32:20|6390.5|6384.5|6390.9|6384.9|6390.9|6384.9|6390.5|6384.5|0
1627021950000|2021-07-23 06:32:30|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|0
1627021980000|2021-07-23 06:33:00|6390.9|6384.9|6390.5|6384.5|6390.9|6384.9|6390.5|6384.5|0
1627021990000|2021-07-23 06:33:10|6390|6384|6390|6384|6390|6384|6390|6384|0
1627022000000|2021-07-23 06:33:20|6390.4|6384.4|6390.4|6384.4|6390.4|6384.4|6390.4|6384.4|0
1627022020000|2021-07-23 06:33:40|6390.5|6384.5|6390|6384|6390.5|6384.5|6390|6384|0
1627022030000|2021-07-23 06:33:50|6390.5|6384.5|6391|6385|6391|6385|6390.5|6384.5|0
1627022040000|2021-07-23 06:34:00|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|0
1627022050000|2021-07-23 06:34:10|6391.4|6385.4|6391.5|6385.5|6391.5|6385.5|6391.4|6385.4|0
1627022060000|2021-07-23 06:34:20|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|0
1627022090000|2021-07-23 06:34:50|6391.3|6385.3|6391.3|6385.3|6391.3|6385.3|6391.3|6385.3|0
1627022100000|2021-07-23 06:35:00|6391.4|6385.4|6391.5|6385.5|6391.5|6385.5|6391.4|6385.4|0
1627022120000|2021-07-23 06:35:20|6391.4|6385.4|6391.4|6385.4|6391.5|6385.5|6391.4|6385.4|0
1627022130000|2021-07-23 06:35:30|6391.5|6385.5|6392|6386|6392|6386|6391.4|6385.4|0
1627022140000|2021-07-23 06:35:40|6391.5|6385.5|6390.8|6384.8|6392|6386|6390.8|6384.8|1
1627022160000|2021-07-23 06:36:00|6390.4|6384.4|6391.8|6385.8|6391.8|6385.8|6390.4|6384.4|1
1627022170000|2021-07-23 06:36:10|6391.3|6385.3|6391.3|6385.3|6391.3|6385.3|6391.3|6385.3|0
1627022180000|2021-07-23 06:36:20|6390.9|6384.9|6390|6384|6390.9|6384.9|6390|6384|0
1627022190000|2021-07-23 06:36:30|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|0
1627022200000|2021-07-23 06:36:40|6390|6384|6390|6384|6390|6384|6390|6384|0
1627022210000|2021-07-23 06:36:50|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|0
1627022220000|2021-07-23 06:37:00|6390|6384|6390|6384|6390|6384|6390|6384|0
1627022230000|2021-07-23 06:37:10|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|0
1627022240000|2021-07-23 06:37:20|6390.9|6384.9|6391.6|6385.6|6391.6|6385.6|6390.9|6384.9|0
1627022250000|2021-07-23 06:37:30|6393.5|6383.5|6391|6385|6393.5|6385|6391|6383.1|0
1627022270000|2021-07-23 06:37:50|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|6390.5|6384.5|0
1627022290000|2021-07-23 06:38:10|6391|6385|6391|6385|6391|6385|6391|6385|0
1627022300000|2021-07-23 06:38:20|6390.9|6384.9|6390.9|6384.9|6390.9|6384.9|6390.9|6384.9|0
1627022310000|2021-07-23 06:38:30|6391|6385|6391|6385|6391|6385|6391|6385|0
1627022350000|2021-07-23 06:39:10|6390.5|6384.5|6390.4|6384.4|6390.5|6384.5|6390.4|6384.4|0
1627022420000|2021-07-23 06:40:20|6390.9|6384.9|6391.9|6385.9|6391.9|6385.9|6390.9|6384.9|0
1627022430000|2021-07-23 06:40:30|6391.5|6385.5|6391.5|6385.5|6391.9|6385.9|6391.5|6385.5|0
1627022440000|2021-07-23 06:40:40|6391.9|6385.9|6392.4|6386.4|6392.4|6386.4|6391.5|6385.5|0
1627022450000|2021-07-23 06:40:50|6392.8|6386.8|6392.4|6386.4|6392.8|6386.8|6392.4|6386.4|0
1627022460000|2021-07-23 06:41:00|6391.9|6385.9|6392.4|6386.4|6392.4|6386.4|6391.9|6385.9|0
1627022470000|2021-07-23 06:41:10|6392|6386|6391.4|6385.4|6392|6386|6390.6|6384.6|1
1627022480000|2021-07-23 06:41:20|6391.5|6385.5|6393.8|6387.8|6393.8|6387.8|6391.5|6385.5|0
1627022490000|2021-07-23 06:41:30|6392.4|6386.4|6391.5|6385.5|6392.8|6386.8|6391.1|6385.1|0
1627022500000|2021-07-23 06:41:40|6391|6385|6391.3|6385.3|6391.3|6385.3|6390.9|6384.9|0
1627022510000|2021-07-23 06:41:50|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|0
1627022520000|2021-07-23 06:42:00|6391.9|6385.9|6391.9|6385.9|6391.9|6385.9|6391.9|6385.9|0
1627022540000|2021-07-23 06:42:20|6392.3|6386.3|6391.9|6385.9|6392.3|6386.3|6391.9|6385.9|0
1627022560000|2021-07-23 06:42:40|6391.8|6385.8|6392.9|6386.9|6392.9|6386.9|6391.8|6385.8|1
1627022570000|2021-07-23 06:42:50|6393.8|6387.8|6392.9|6386.9|6393.8|6387.8|6392.4|6386.4|0
1627022580000|2021-07-23 06:43:00|6393.4|6387.4|6393.8|6387.8|6393.8|6387.8|6393.4|6387.4|0
1627022600000|2021-07-23 06:43:20|6393.4|6387.4|6392.9|6386.9|6393.4|6387.4|6392.9|6386.9|0
1627022610000|2021-07-23 06:43:30|6393|6387|6391.8|6385.8|6393.4|6387.4|6391.8|6385.8|1
1627022630000|2021-07-23 06:43:50|6391.3|6385.3|6391.8|6385.8|6391.8|6385.8|6391.3|6385.3|0
1627022640000|2021-07-23 06:44:00|6391.7|6385.7|6391.3|6385.3|6391.7|6385.7|6391.3|6385.3|0
1627022650000|2021-07-23 06:44:10|6391.4|6385.4|6392.3|6386.3|6392.3|6386.3|6391.4|6385.4|0
1627022660000|2021-07-23 06:44:20|6392.4|6386.4|6392.4|6386.4|6392.4|6386.4|6392.4|6386.4|0
1627022690000|2021-07-23 06:44:50|6391.5|6385.5|6392.4|6386.4|6392.4|6386.4|6391.5|6385.5|0
1627022700000|2021-07-23 06:45:00|6393.4|6387.4|6393.3|6387.3|6393.4|6387.4|6393.3|6387.3|0
1627022710000|2021-07-23 06:45:10|6393.2|6387.2|6392.8|6386.8|6393.2|6387.2|6392.8|6386.8|0
1627022720000|2021-07-23 06:45:20|6392.7|6386.7|6391.4|6385.4|6392.7|6386.7|6391.4|6385.4|0
1627022730000|2021-07-23 06:45:30|6392.4|6386.4|6391.9|6385.9|6392.4|6386.4|6391.9|6385.9|0
1627022740000|2021-07-23 06:45:40|6391.4|6385.4|6390.5|6384.5|6391.9|6385.9|6390.5|6384.5|0
1627022750000|2021-07-23 06:45:50|6390.4|6384.4|6390.4|6384.4|6390.4|6384.4|6390.4|6384.4|0
1627022780000|2021-07-23 06:46:20|6390.3|6384.3|6390.3|6384.3|6390.3|6384.3|6390.3|6384.3|0
1627022800000|2021-07-23 06:46:40|6389.8|6383.8|6389.8|6383.8|6389.8|6383.8|6389.8|6383.8|3
1627022810000|2021-07-23 06:46:50|6390.7|6384.7|6390.4|6384.4|6390.7|6384.7|6390.4|6384.4|1
1627022820000|2021-07-23 06:47:00|6389.9|6383.9|6389.8|6383.8|6389.9|6383.9|6389.8|6383.8|1
1627022830000|2021-07-23 06:47:10|6391.8|6385.8|6392.3|6386.3|6393.3|6387.3|6391.8|6385.8|3
1627022840000|2021-07-23 06:47:20|6392.9|6386.9|6392.4|6386.4|6392.9|6386.9|6392.4|6386.4|0
1627022850000|2021-07-23 06:47:30|6392.9|6386.9|6390.9|6384.9|6392.9|6386.9|6390.9|6384.9|1
1627022860000|2021-07-23 06:47:40|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|6391.4|6385.4|0
1627022870000|2021-07-23 06:47:50|6391.8|6385.8|6391.4|6385.4|6391.8|6385.8|6391.4|6385.4|0
1627022890000|2021-07-23 06:48:10|6391.8|6385.8|6391.9|6385.9|6392.3|6386.3|6391.4|6385.4|0
1627022900000|2021-07-23 06:48:20|6391.4|6385.4|6390.8|6384.8|6391.4|6385.4|6390.8|6384.8|0
1627022920000|2021-07-23 06:48:40|6390.9|6384.9|6390.9|6384.9|6390.9|6384.9|6390.9|6384.9|0
1627022940000|2021-07-23 06:49:00|6391.3|6385.3|6390.8|6384.8|6391.3|6385.3|6390.8|6384.8|0
1627022950000|2021-07-23 06:49:10|6391.3|6385.3|6391.3|6385.3|6391.3|6385.3|6391.3|6385.3|0
1627022960000|2021-07-23 06:49:20|6390.9|6384.9|6391.3|6385.3|6391.3|6385.3|6390.9|6384.9|0
1627022970000|2021-07-23 06:49:30|6390.8|6384.8|6390.8|6384.8|6390.8|6384.8|6390.8|6384.8|0
1627022980000|2021-07-23 06:49:40|6390.3|6384.3|6390.3|6384.3|6390.3|6384.3|6390.3|6384.3|0
1627023000000|2021-07-23 06:50:00|6389.8|6383.8|6390.1|6384.1|6390.1|6384.1|6389.8|6383.8|4
1627023010000|2021-07-23 06:50:10|6390|6384|6390.4|6384.4|6390.4|6384.4|6390|6384|0
1627023020000|2021-07-23 06:50:20|6390.5|6384.5|6388.4|6382.4|6390.5|6384.5|6388.4|6382.4|7
1627023030000|2021-07-23 06:50:30|6388.2|6382.2|6387|6381|6388.2|6382.2|6386|6380|10
1627023040000|2021-07-23 06:50:40|6387.5|6381.5|6388|6382|6388|6382|6387.5|6381.5|0
1627023050000|2021-07-23 06:50:50|6388.9|6382.9|6390.4|6384.4|6390.4|6384.4|6388.9|6382.9|0
1627023060000|2021-07-23 06:51:00|6389.5|6383.5|6390.4|6384.4|6390.4|6384.4|6389.5|6383.5|0
1627023070000|2021-07-23 06:51:10|6391.4|6385.4|6390.2|6384.2|6392|6386|6389.6|6381.2|0
1627023080000|2021-07-23 06:51:20|6392.1|6382.1|6389.6|6383.6|6392.1|6383.6|6389.2|6381.2|0
1627023090000|2021-07-23 06:51:30|6389.2|6383.2|6389.2|6383.2|6389.2|6383.2|6388.7|6382.7|0
1627023100000|2021-07-23 06:51:40|6389.7|6383.7|6390.2|6384.2|6390.2|6384.2|6389.7|6383.7|0
1627023120000|2021-07-23 06:52:00|6390.1|6384.1|6390.2|6384.2|6391.1|6385.1|6390.1|6384.1|0
1627023150000|2021-07-23 06:52:30|6392.1|6382.1|6391.2|6381.2|6392.1|6382.1|6391.2|6381.2|0
1627023160000|2021-07-23 06:52:40|6389.3|6383.3|6389.3|6383.3|6389.3|6383.3|6389.3|6383.3|0
1627023170000|2021-07-23 06:52:50|6389.7|6383.7|6390.2|6384.2|6390.2|6384.2|6389.7|6383.7|0
1627023180000|2021-07-23 06:53:00|6389.7|6383.7|6391.2|6381.2|6391.7|6383.7|6389.7|6381.2|0
1627023210000|2021-07-23 06:53:30|6389.2|6383.2|6392.1|6382.1|6392.5|6383.2|6388|6382|11
1627023220000|2021-07-23 06:53:40|6392.5|6382.5|6391.7|6381.7|6393|6383|6391.2|6381.2|0
1627023230000|2021-07-23 06:53:50|6389.7|6383.7|6391.7|6381.7|6391.7|6384.2|6389.7|6381.7|0
1627023240000|2021-07-23 06:54:00|6389.6|6383.6|6389.6|6383.6|6389.6|6383.6|6389.6|6383.6|0
1627023250000|2021-07-23 06:54:10|6391.1|6381.1|6391.1|6381.1|6391.1|6381.1|6391.1|6381.1|1
1627023270000|2021-07-23 06:54:30|6390.6|6380.6|6390.5|6380.5|6390.6|6380.6|6390.5|6380.5|3
1627023280000|2021-07-23 06:54:40|6390.6|6380.6|6392|6382|6392|6382|6390.6|6380.6|0
1627023290000|2021-07-23 06:54:50|6391.5|6381.5|6391.5|6381.5|6391.5|6381.5|6391.5|6381.5|0
1627023300000|2021-07-23 06:55:00|6392|6382|6392|6382|6392|6382|6392|6382|0
1627023310000|2021-07-23 06:55:10|6391.5|6381.5|6389.5|6383.5|6392|6384|6389.5|6381.5|0
1627023340000|2021-07-23 06:55:40|6392.4|6382.4|6389.5|6383.5|6392.4|6384.3|6389.5|6382.4|0
1627023350000|2021-07-23 06:55:50|6389.4|6383.4|6389.5|6383.5|6389.5|6383.5|6389.4|6383.4|0
1627023370000|2021-07-23 06:56:10|6389|6383|6389|6383|6389|6383|6389|6383|3
1627023380000|2021-07-23 06:56:20|6389.4|6383.4|6390.3|6384.3|6390.3|6384.3|6389.4|6383.4|0
1627023390000|2021-07-23 06:56:30|6389.9|6383.9|6393.4|6383.4|6393.4|6385.5|6389.9|6382.9|0
1627023400000|2021-07-23 06:56:40|6393.3|6383.3|6392.9|6382.9|6393.3|6383.3|6392.5|6382.5|0
1627023420000|2021-07-23 06:57:00|6392.8|6382.8|6392.8|6382.8|6392.8|6382.8|6392.8|6382.8|0
1627023430000|2021-07-23 06:57:10|6392.4|6382.4|6392.5|6382.5|6392.5|6384.5|6390.5|6382.4|0
1627023440000|2021-07-23 06:57:20|6393|6383|6393.4|6383.4|6393.4|6385.5|6391.5|6382.9|0
1627023450000|2021-07-23 06:57:30|6391.9|6385.9|6394.9|6384.9|6396.9|6385.9|6391.9|6381.5|0
1627023460000|2021-07-23 06:57:40|6394.5|6384.5|6393.5|6383.5|6394.5|6385.9|6391.9|6383.5|0
1627023470000|2021-07-23 06:57:50|6393.1|6383.1|6392|6382|6394.6|6383.1|6392|6379.6|0
1627023480000|2021-07-23 06:58:00|6392.2|6382.2|6395|6380|6395|6382.2|6392.2|6380|0
1627023490000|2021-07-23 06:58:10|6392.6|6382.6|6393|6383|6395|6383|6392.6|6380|0
1627023500000|2021-07-23 06:58:20|6393.9|6383.9|6395.3|6385.3|6396.5|6385.4|6393.5|6381.5|0
1627023510000|2021-07-23 06:58:30|6394.8|6384.8|6395.6|6380.6|6396|6384.8|6393.3|6380.5|0
1627023520000|2021-07-23 06:58:40|6393.1|6383.1|6393.9|6383.9|6394|6384|6393.1|6383.1|0
1627023530000|2021-07-23 06:58:50|6394|6384|6393.3|6387.3|6396.3|6388.3|6392.9|6384|0
1627023540000|2021-07-23 06:59:00|6392.9|6386.9|6393.4|6387.4|6396.5|6388.3|6392.9|6385|0
1627023550000|2021-07-23 06:59:10|6393.5|6387.5|6397.5|6382.5|6397.5|6387.5|6393.5|6382.1|0
1627023560000|2021-07-23 06:59:20|6395|6385|6396.4|6386.4|6396.4|6388.5|6394|6385|0
1627023570000|2021-07-23 06:59:30|6396.5|6386.5|6397.3|6387.3|6397.8|6387.8|6396.5|6386.5|0
1627023580000|2021-07-23 06:59:40|6397.8|6387.8|6397.8|6387.8|6398.3|6388.3|6397.8|6387.8|0
1627023590000|2021-07-23 06:59:50|6396.3|6390.3|6397.8|6387.8|6397.8|6390.3|6396.3|6387.8|0
1627023610000|2021-07-23 07:00:10|6397.3|6387.3|6396.8|6390.8|6397.3|6390.8|6395.9|6387.3|0
1627023620000|2021-07-23 07:00:20|6397.3|6391.3|6399.5|6389.5|6399.5|6392.6|6397.3|6389.1|2
1627023630000|2021-07-23 07:00:30|6399.1|6389.1|6399.1|6389.1|6399.1|6389.1|6399.1|6389.1|0
1627023640000|2021-07-23 07:00:40|6398.7|6388.7|6400.6|6385.6|6400.6|6388.7|6398.7|6385.6|0
1627023650000|2021-07-23 07:00:50|6396.3|6390.3|6398.5|6392.5|6398.5|6392.5|6396.3|6390.3|0
1627023660000|2021-07-23 07:01:00|6398.1|6392.1|6400.8|6394.8|6400.8|6394.8|6398.1|6392.1|7
1627023670000|2021-07-23 07:01:10|6401.3|6395.3|6400.8|6394.8|6401.3|6395.3|6400.8|6394.8|1
1627023680000|2021-07-23 07:01:20|6401.3|6395.3|6400.9|6394.9|6401.3|6395.3|6400.9|6394.9|0
1627023690000|2021-07-23 07:01:30|6405.1|6399.1|6404.7|6398.7|6405.1|6399.1|6404.2|6398.2|0
1627023700000|2021-07-23 07:01:40|6405.1|6399.1|6405.6|6395.6|6406.6|6399.1|6404.6|6395.6|0
1627023710000|2021-07-23 07:01:50|6405.2|6395.2|6406.1|6396.1|6406.1|6396.1|6404.8|6394.8|0
1627023720000|2021-07-23 07:02:00|6405.3|6395.3|6405.7|6395.7|6406.1|6396.1|6405.3|6395.3|0
1627023730000|2021-07-23 07:02:10|6406.1|6396.1|6406.1|6396.1|6406.1|6396.1|6406.1|6396.1|0
1627023760000|2021-07-23 07:02:40|6405.7|6395.7|6403.9|6393.9|6405.7|6395.7|6403.9|6393.9|0
1627023780000|2021-07-23 07:03:00|6401.9|6395.9|6400.9|6394.9|6401.9|6395.9|6400.5|6394.5|10
1627023790000|2021-07-23 07:03:10|6401.4|6395.4|6400|6394|6401.4|6395.4|6400|6394|3
1627023800000|2021-07-23 07:03:20|6400.9|6394.9|6400.9|6394.9|6400.9|6394.9|6400.9|6394.9|0
1627023810000|2021-07-23 07:03:30|6400.4|6394.4|6397.9|6391.9|6400.4|6394.4|6397.9|6391.9|1
1627023820000|2021-07-23 07:03:40|6402.2|6387.2|6401.3|6386.3|6402.2|6387.2|6401.3|6386.3|0
1627023830000|2021-07-23 07:03:50|6399.3|6389.3|6401.8|6386.8|6401.8|6389.3|6399.3|6386.7|0
1627023840000|2021-07-23 07:04:00|6399.8|6389.8|6402|6392|6402|6394.5|6399.8|6389.8|0
1627023850000|2021-07-23 07:04:10|6399.6|6393.6|6401.1|6391.1|6402|6394.1|6399.6|6391.1|0
1627023870000|2021-07-23 07:04:30|6400.7|6390.7|6400.7|6390.7|6400.7|6390.7|6400.7|6390.7|0
1627023880000|2021-07-23 07:04:40|6401.1|6391.1|6400.6|6385.6|6401.6|6392.8|6398.6|6385.6|0
1627023890000|2021-07-23 07:04:50|6401.1|6386.1|6401.1|6386.1|6401.1|6386.1|6401.1|6386.1|0
1627023900000|2021-07-23 07:05:00|6401|6386|6398|6392|6401|6392|6397.5|6384.3|0
1627023910000|2021-07-23 07:05:10|6399|6393|6396|6390|6401.1|6393|6395.9|6388.9|3
1627023920000|2021-07-23 07:05:20|6398.5|6388.5|6399.4|6389.4|6399.4|6390.4|6396.4|6388.1|0
1627023930000|2021-07-23 07:05:30|6399.8|6389.8|6399.4|6389.4|6399.8|6389.8|6398.5|6388.5|0
1627023950000|2021-07-23 07:05:50|6398.5|6388.5|6396|6390|6398.9|6391.3|6396|6388.5|0
1627023960000|2021-07-23 07:06:00|6396.8|6386.8|6395.3|6380.3|6396.9|6386.8|6393.4|6380.3|3
1627023970000|2021-07-23 07:06:10|6392.8|6382.8|6392.3|6382.3|6392.8|6382.8|6392.3|6382.3|0
1627023980000|2021-07-23 07:06:20|6392.4|6382.4|6393.3|6387.3|6393.3|6387.3|6391|6382.4|0
1627023990000|2021-07-23 07:06:30|6392.9|6386.9|6394.4|6384.4|6397.9|6387.9|6392.9|6381.4|0
1627024000000|2021-07-23 07:06:40|6396.4|6381.4|6389.8|6379.8|6396.4|6383.9|6389.2|6378.9|0
1627024010000|2021-07-23 07:06:50|6385.6|6379.6|6385.4|6379.4|6385.9|6379.9|6385.4|6379.4|0
1627024020000|2021-07-23 07:07:00|6387.7|6377.7|6387.8|6377.8|6387.8|6380.8|6384.9|6376.8|3
1627024030000|2021-07-23 07:07:10|6385.9|6379.9|6388.1|6378.1|6388.1|6381.2|6385.9|6377.7|2
1627024040000|2021-07-23 07:07:20|6386.2|6380.2|6387.7|6381.7|6387.7|6381.7|6386.2|6380.2|0
1627024050000|2021-07-23 07:07:30|6389.1|6379.1|6389.2|6374.2|6389.6|6381.1|6386.6|6374.2|0
1627024060000|2021-07-23 07:07:40|6386.8|6376.8|6388.2|6378.2|6389.2|6380.2|6386.2|6374.2|0
1627024070000|2021-07-23 07:07:50|6386.3|6380.3|6387.4|6377.4|6388.2|6380.3|6385.9|6377.4|0
1627024080000|2021-07-23 07:08:00|6385.7|6379.7|6386.4|6376.4|6386.4|6379.7|6384.9|6376.4|0
1627024090000|2021-07-23 07:08:10|6386.8|6376.8|6386.8|6376.8|6387.7|6379.8|6384.9|6376.4|0
1627024100000|2021-07-23 07:08:20|6384.9|6378.9|6386.2|6380.2|6387.4|6380.2|6384.9|6377.4|9
1627024110000|2021-07-23 07:08:30|6386.3|6380.3|6386.2|6380.2|6386.3|6380.3|6386.2|6380.2|0
1627024120000|2021-07-23 07:08:40|6386.3|6380.3|6386.2|6380.2|6386.3|6380.3|6386.2|6380.2|0
1627024140000|2021-07-23 07:09:00|6386.3|6380.3|6386.3|6380.3|6386.3|6380.3|6386.3|6380.3|0
1627024150000|2021-07-23 07:09:10|6386.2|6380.2|6386.2|6380.2|6386.2|6380.2|6386.2|6380.2|0
1627024160000|2021-07-23 07:09:20|6386.3|6380.3|6386.2|6380.2|6386.3|6380.3|6386.2|6380.2|0
1627024190000|2021-07-23 07:09:50|6386.3|6380.3|6386.9|6376.9|6387.4|6380.3|6385.9|6376.9|0
1627024200000|2021-07-23 07:10:00|6386.8|6376.8|6385.3|6379.3|6387.4|6379.3|6385.3|6376.8|0
1627024220000|2021-07-23 07:10:20|6386.8|6376.8|6386.4|6376.4|6386.9|6376.9|6386.4|6376.4|0
1627024270000|2021-07-23 07:11:10|6384.2|6378.2|6384.2|6378.2|6384.2|6378.2|6384.2|6378.2|1
1627024280000|2021-07-23 07:11:20|6383.8|6377.8|6384.3|6378.3|6384.3|6378.3|6383.8|6377.8|0
1627024290000|2021-07-23 07:11:30|6384.4|6378.4|6384.8|6378.8|6384.8|6378.8|6384.4|6378.4|0
1627024300000|2021-07-23 07:11:40|6384.7|6378.7|6384.3|6378.3|6384.7|6378.7|6384.3|6378.3|0
1627024310000|2021-07-23 07:11:50|6384.8|6378.8|6386.2|6380.2|6386.2|6380.2|6384.3|6378.3|0
1627024320000|2021-07-23 07:12:00|6385.3|6379.3|6384.2|6378.2|6386.4|6379.3|6384.2|6376.2|1
1627024340000|2021-07-23 07:12:20|6386.2|6376.2|6384.2|6378.2|6386.2|6378.2|6383.7|6376.2|0
1627024350000|2021-07-23 07:12:30|6385.6|6379.6|6385.1|6379.1|6385.6|6379.6|6385.1|6379.1|0
1627024360000|2021-07-23 07:12:40|6384.6|6378.6|6384.2|6378.2|6384.6|6378.6|6384.2|6378.2|0
1627024370000|2021-07-23 07:12:50|6384.6|6378.6|6383.8|6377.8|6385.1|6379.1|6383.8|6377.8|0
1627024380000|2021-07-23 07:13:00|6384.2|6378.2|6380.4|6370.4|6385.2|6378.2|6380.4|6370.4|0
1627024390000|2021-07-23 07:13:10|6380.8|6370.8|6380.8|6370.8|6381.2|6371.2|6380.8|6370.8|0
1627024400000|2021-07-23 07:13:20|6378.3|6372.3|6376.9|6370.9|6378.3|6372.3|6376.9|6370.9|0
1627024410000|2021-07-23 07:13:30|6376.4|6370.4|6376|6370|6376.9|6370.9|6376|6370|0
1627024420000|2021-07-23 07:13:40|||||||||1
1627024430000|2021-07-23 07:13:50|6375.9|6369.9|6375.9|6369.9|6375.9|6369.9|6375.9|6369.9|1
1627024440000|2021-07-23 07:14:00|6375|6369|6377.8|6367.8|6377.8|6369.1|6375|6365.9|0
1627024450000|2021-07-23 07:14:10|6377.7|6367.7|6372.5|6366.5|6377.7|6367.7|6372|6366|1
1627024470000|2021-07-23 07:14:30|6372.1|6366.1|6374.3|6359.3|6374.3|6366.1|6370.4|6359.3|1
1627024480000|2021-07-23 07:14:40|6373.8|6358.8|6373.3|6358.3|6374.3|6359.3|6372.8|6357.8|0
1627024490000|2021-07-23 07:14:50|6372.8|6357.8|6371.3|6356.3|6372.8|6357.8|6371.3|6356.3|0
1627024500000|2021-07-23 07:15:00|6371.4|6356.4|6372.8|6357.8|6372.8|6360.8|6370.8|6356.4|0
1627024520000|2021-07-23 07:15:20|6372.7|6357.7|6372.8|6357.8|6372.8|6357.8|6372.7|6357.7|0
1627024550000|2021-07-23 07:15:50|6370.7|6360.7|6372.8|6357.8|6374.2|6360.7|6370.7|6357.8|0
1627024560000|2021-07-23 07:16:00|6373.3|6358.3|6372.4|6357.4|6373.3|6358.3|6372.4|6357.4|0
1627024580000|2021-07-23 07:16:20|6370|6360|6371.3|6361.3|6371.3|6361.3|6370|6360|0
1627024590000|2021-07-23 07:16:30|6369.4|6363.4|6375.3|6365.3|6376.2|6366.2|6369.4|6360.9|0
1627024600000|2021-07-23 07:16:40|6377.9|6362.9|6377.4|6362.4|6377.9|6362.9|6377.4|6362.4|0
1627024610000|2021-07-23 07:16:50|6375.4|6365.4|6374.4|6364.4|6378.4|6365.4|6374.4|6362.8|0
1627024620000|2021-07-23 07:17:00|6374.8|6364.8|6374.8|6364.8|6374.8|6364.8|6374.4|6364.4|1
1627024630000|2021-07-23 07:17:10|6376.8|6361.8|6368.9|6358.9|6376.8|6363.3|6368.9|6356.5|25
1627024640000|2021-07-23 07:17:20|6371.4|6356.4|6367.5|6357.5|6372.1|6359.2|6367.5|6355.8|63
1627024650000|2021-07-23 07:17:30|6369.9|6354.9|6366|6360|6371|6360|6366|6354.9|11
1627024660000|2021-07-23 07:17:40|6367.8|6361.8|6365.6|6359.6|6367.8|6361.8|6365.6|6357.7|40
1627024670000|2021-07-23 07:17:50|6365.7|6359.7|6367|6361|6367|6361|6365.2|6359.2|14
1627024680000|2021-07-23 07:18:00|6366.9|6360.9|6367|6361|6367|6361|6366.5|6360.5|0
1627024690000|2021-07-23 07:18:10|6367.5|6361.5|6367.5|6361.5|6367.5|6361.5|6367.5|6361.5|0
1627024700000|2021-07-23 07:18:20|6369.7|6359.7|6369.7|6359.7|6370.2|6361.9|6367|6359.6|4
1627024710000|2021-07-23 07:18:30|6367.8|6361.8|6368.7|6362.7|6368.7|6362.7|6367.8|6361.8|0
1627024720000|2021-07-23 07:18:40|6370.6|6360.6|6369.7|6359.7|6370.6|6360.6|6369.7|6359.7|0
1627024730000|2021-07-23 07:18:50|6369.2|6363.2|6369.7|6363.7|6369.7|6363.7|6369.2|6363.2|0
1627024740000|2021-07-23 07:19:00|6370.7|6360.7|6368.7|6362.7|6370.7|6362.7|6368.7|6360.7|0
1627024750000|2021-07-23 07:19:10|6368.2|6362.2|6367.7|6361.7|6368.2|6362.2|6367.7|6361.7|0
1627024770000|2021-07-23 07:19:30|6367.8|6361.8|6368.7|6362.7|6369.2|6363.2|6367.8|6361.8|0
1627024790000|2021-07-23 07:19:50|6369.2|6363.2|6370.2|6364.2|6371.7|6364.2|6369.2|6361.7|0
1627024800000|2021-07-23 07:20:00|6369.8|6363.8|6369.2|6363.2|6370.2|6364.2|6369.2|6363.2|0
1627024810000|2021-07-23 07:20:10|6369.7|6363.7|6369.7|6363.7|6369.7|6363.7|6369.7|6363.7|0
1627024820000|2021-07-23 07:20:20|6370.2|6364.2|6372.7|6366.7|6372.7|6366.7|6370.2|6364.2|0
1627024830000|2021-07-23 07:20:30|6373.2|6367.2|6373.2|6367.2|6373.7|6367.7|6372.7|6366.7|0
1627024840000|2021-07-23 07:20:40|6376.7|6366.7|6373.7|6367.7|6376.7|6368.7|6373.7|6366.7|0
1627024850000|2021-07-23 07:20:50|6373.8|6367.8|6375.2|6369.2|6375.3|6369.3|6373.8|6367.8|0
1627024860000|2021-07-23 07:21:00|6374.7|6368.7|6370.2|6364.2|6374.7|6368.7|6370.2|6364.2|1
1627024870000|2021-07-23 07:21:10|6369.8|6363.8|6369.8|6363.8|6369.8|6363.8|6369.7|6363.7|0
1627024880000|2021-07-23 07:21:20|6369.7|6363.7|6368.3|6362.3|6369.7|6363.7|6368.2|6362.2|0
1627024890000|2021-07-23 07:21:30|6368.7|6362.7|6369.7|6363.7|6369.7|6363.7|6368.7|6362.7|0
1627024900000|2021-07-23 07:21:40|6369.3|6363.3|6370.2|6364.2|6370.7|6364.7|6369.3|6363.3|0
1627024910000|2021-07-23 07:21:50|6370.1|6364.1|6368.7|6362.7|6370.1|6364.1|6368.7|6362.7|0
1627024920000|2021-07-23 07:22:00|6370.7|6364.7|6368.7|6362.7|6370.7|6364.7|6368.2|6362.2|0
1627024930000|2021-07-23 07:22:10|6369.2|6363.2|6368.7|6362.7|6369.2|6363.2|6368.7|6362.7|0
1627024940000|2021-07-23 07:22:20|6368.2|6362.2|6368.2|6362.2|6368.2|6362.2|6368.2|6362.2|0
1627024950000|2021-07-23 07:22:30|6369.2|6363.2|6368.2|6362.2|6369.2|6363.2|6368.2|6362.2|0
1627024960000|2021-07-23 07:22:40|6369.2|6363.2|6369.2|6363.2|6369.2|6363.2|6369.2|6363.2|0
1627024970000|2021-07-23 07:22:50|6368.7|6362.7|6370.2|6364.2|6372.2|6364.2|6368.7|6361.3|1
1627024980000|2021-07-23 07:23:00|6369.7|6363.7|6373|6367|6373.1|6367.1|6369.7|6363.7|2
1627025000000|2021-07-23 07:23:20|6373.1|6367.1|6373.5|6367.5|6375.6|6368.1|6373|6365.2|0
1627025010000|2021-07-23 07:23:30|6374.5|6368.5|6376.1|6370.1|6378|6370.1|6374.5|6367.6|0
1627025020000|2021-07-23 07:23:40|6376|6370|6376.5|6370.5|6376.5|6370.5|6376|6370|0
1627025030000|2021-07-23 07:23:50|6377|6371|6377.6|6371.6|6377.6|6371.6|6377|6371|0
1627025040000|2021-07-23 07:24:00|6378.6|6372.6|6378|6372|6378.6|6372.6|6377|6371|0
1627025050000|2021-07-23 07:24:10|6378.5|6372.5|6378.2|6372.2|6378.7|6372.7|6377.2|6371.2|2
1627025060000|2021-07-23 07:24:20|6377.7|6371.7|6377.7|6371.7|6378.2|6372.2|6376.7|6370.7|0
1627025070000|2021-07-23 07:24:30|6377.3|6371.3|6378.7|6372.7|6378.7|6372.7|6377.3|6371.3|0
1627025080000|2021-07-23 07:24:40|6379.3|6373.3|6377.8|6371.8|6380.2|6374.2|6377.8|6371.8|0
1627025090000|2021-07-23 07:24:50|6378.3|6372.3|6381.3|6371.3|6381.3|6372.8|6378.3|6371.3|0
1627025100000|2021-07-23 07:25:00|6378.8|6372.8|6378.8|6372.8|6378.8|6372.8|6378.8|6372.8|0
1627025110000|2021-07-23 07:25:10|6378.3|6372.3|6378.3|6372.3|6378.3|6372.3|6378.3|6372.3|0
1627025120000|2021-07-23 07:25:20|6378.8|6372.8|6379.8|6373.8|6382.7|6374.2|6378.8|6371.8|0
1627025130000|2021-07-23 07:25:30|6381.8|6371.8|6380.3|6374.3|6382.3|6374.3|6379.8|6371.8|0
1627025150000|2021-07-23 07:25:50|6379.8|6373.8|6377.3|6371.3|6379.8|6373.8|6376.8|6370.8|1
1627025160000|2021-07-23 07:26:00|6376.7|6370.7|6377.1|6371.1|6377.1|6371.1|6376.6|6370.6|1
1627025170000|2021-07-23 07:26:10|6378.1|6372.1|6377.6|6371.6|6378.1|6372.1|6377.1|6371.1|0
1627025180000|2021-07-23 07:26:20|6377.2|6371.2|6377.6|6371.6|6377.6|6371.6|6377.2|6371.2|0
1627025190000|2021-07-23 07:26:30|6378.2|6372.2|6379.1|6373.1|6379.1|6373.1|6378.2|6372.2|0
1627025200000|2021-07-23 07:26:40|6379.6|6373.6|6379.1|6373.1|6381|6375|6379.1|6373.1|0
1627025210000|2021-07-23 07:26:50|6378.6|6372.6|6378.6|6372.6|6378.7|6372.7|6378.6|6372.6|0
1627025220000|2021-07-23 07:27:00|6378.2|6372.2|6377.6|6371.6|6380.1|6372.2|6377.6|6369.7|0
1627025230000|2021-07-23 07:27:10|6377.1|6371.1|6375.2|6365.2|6377.6|6371.6|6375.2|6365.2|0
1627025240000|2021-07-23 07:27:20|6375.3|6365.3|6377.7|6367.7|6377.7|6369.2|6374.7|6365.3|0
1627025250000|2021-07-23 07:27:30|6378.1|6368.1|6375.7|6369.7|6378.1|6369.7|6374.4|6366.3|0
1627025260000|2021-07-23 07:27:40|6375.8|6369.8|6376.3|6366.3|6376.3|6369.8|6375.8|6366.3|0
1627025280000|2021-07-23 07:28:00|6374.2|6368.2|6374.2|6368.2|6374.2|6368.2|6374.2|6368.2|0
1627025290000|2021-07-23 07:28:10|6377.1|6367.1|6374.2|6368.2|6377.1|6368.2|6374.2|6367.1|0
1627025300000|2021-07-23 07:28:20|6375.2|6369.2|6377.7|6371.7|6378.7|6371.7|6375.2|6368.7|0
1627025310000|2021-07-23 07:28:30|6377.6|6371.6|6377.1|6371.1|6377.6|6371.6|6377.1|6371.1|0
1627025340000|2021-07-23 07:29:00|6377.2|6371.2|6377.7|6371.7|6377.7|6371.7|6377.2|6371.2|0
1627025370000|2021-07-23 07:29:30|6377.2|6371.2|6377.7|6371.7|6377.7|6371.7|6377.2|6371.2|0
1627025380000|2021-07-23 07:29:40|6377.6|6371.6|6378.1|6368.1|6379|6371.6|6377.2|6368.1|0
1627025400000|2021-07-23 07:30:00|6376.2|6370.2|6375.2|6369.2|6376.2|6370.2|6375.2|6369.2|0
1627025410000|2021-07-23 07:30:10|6375.3|6369.3|6372.2|6366.2|6375.7|6369.7|6372.2|6366.2|0
1627025420000|2021-07-23 07:30:20|6371.7|6365.7|6373.2|6367.2|6375.1|6367.2|6371.7|6364.7|0
1627025430000|2021-07-23 07:30:30|6373.6|6367.6|6373.2|6367.2|6375.1|6367.6|6373.1|6365.1|0
1627025440000|2021-07-23 07:30:40|6375.1|6365.1|6372.8|6366.8|6375.1|6367.2|6372.3|6364.3|0
1627025450000|2021-07-23 07:30:50|6373.7|6367.7|6373.7|6367.7|6373.7|6367.7|6373.7|6367.7|0
1627025460000|2021-07-23 07:31:00|6373.2|6367.2|6373.2|6367.2|6373.2|6367.2|6373.2|6367.2|0
1627025470000|2021-07-23 07:31:10|6373.3|6367.3|6374.1|6368.1|6374.1|6368.1|6373.3|6367.3|0
1627025520000|2021-07-23 07:32:00|6373.6|6367.6|6374.1|6368.1|6374.1|6368.1|6373.6|6367.6|0
1627025570000|2021-07-23 07:32:50|6373.6|6367.6|6373.6|6367.6|6373.6|6367.6|6373.6|6367.6|0
1627025590000|2021-07-23 07:33:10|6373.1|6367.1|6373.1|6367.1|6373.1|6367.1|6373.1|6367.1|0
1627025610000|2021-07-23 07:33:30|6373.6|6367.6|6369.6|6363.6|6373.6|6367.6|6369.6|6363.6|1
1627025670000|2021-07-23 07:34:30|6369.7|6359.6|6366.6|6360.6|6369.7|6362.2|6366.6|6359.6|0
1627025680000|2021-07-23 07:34:40|6365.2|6359.2|6366.6|6360.6|6366.6|6360.6|6365.1|6359.1|1
1627025700000|2021-07-23 07:35:00|6367.5|6361.5|6366.5|6360.5|6367.5|6361.5|6366.5|6360.5|0
1627025710000|2021-07-23 07:35:10|6366.1|6360.1|6365.1|6359.1|6366.1|6360.1|6365.1|6359.1|0
1627025720000|2021-07-23 07:35:20|6366.1|6360.1|6366.1|6360.1|6366.1|6360.1|6366.1|6360.1|0
1627025730000|2021-07-23 07:35:30|6366|6360|6364.6|6358.6|6366|6360|6364.1|6358.1|0
1627025740000|2021-07-23 07:35:40|6364.1|6358.1|6365.2|6359.2|6365.6|6359.6|6364.1|6358.1|0
1627025750000|2021-07-23 07:35:50|6366|6360|6364.5|6358.5|6366|6360|6364.5|6358.5|0
1627025760000|2021-07-23 07:36:00|6364.1|6358.1|6364|6358|6364.1|6358.1|6364|6358|0
1627025770000|2021-07-23 07:36:10|6364.4|6358.4|6364.9|6358.9|6364.9|6358.9|6364|6358|1
1627025780000|2021-07-23 07:36:20|6364.1|6358.1|6364.5|6358.5|6364.5|6358.5|6364.1|6358.1|0
1627025790000|2021-07-23 07:36:30|6365.9|6359.9|6364.9|6358.9|6365.9|6359.9|6364.9|6358.9|0
1627025800000|2021-07-23 07:36:40|6364.6|6358.6|6364.5|6358.5|6364.9|6358.9|6364.5|6358.5|1
1627025830000|2021-07-23 07:37:10|||||||||1
1627025860000|2021-07-23 07:37:40|6364.6|6358.6|6369.6|6359.6|6369.6|6361.6|6364.5|6358.5|2
1627025870000|2021-07-23 07:37:50|6367.1|6361.1|6367.1|6361.1|6367.1|6361.1|6367.1|6361.1|0
1627025880000|2021-07-23 07:38:00|6367|6361|6367|6361|6367|6361|6367|6361|0
1627025890000|2021-07-23 07:38:10|6368.1|6358.1|6369.6|6359.6|6369.6|6359.6|6368.1|6358.1|0
1627025900000|2021-07-23 07:38:20|6369.1|6359.1|6366.2|6360.2|6369.1|6361.1|6366.2|6358.1|0
1627025910000|2021-07-23 07:38:30|6368.1|6358.1|6368.5|6358.5|6368.5|6361|6367|6358.1|0
1627025920000|2021-07-23 07:38:40|6367.6|6357.6|6367.6|6357.6|6367.6|6357.6|6367.6|6357.6|0
1627025930000|2021-07-23 07:38:50|6367.5|6357.5|6367.5|6357.5|6367.5|6357.5|6367.5|6357.5|0
1627025940000|2021-07-23 07:39:00|6368.1|6358.1|6368.2|6358.2|6369.1|6361|6366.2|6358.1|0
1627025950000|2021-07-23 07:39:10|6368.6|6358.6|6371.1|6361.1|6371.1|6362.2|6367.2|6358.6|0
1627025970000|2021-07-23 07:39:30|6368.2|6362.2|6366|6360|6369.5|6362.2|6365.2|6358.2|0
1627025990000|2021-07-23 07:39:50|6366.5|6360.5|6367.5|6361.5|6367.5|6361.5|6366|6360|0
1627026000000|2021-07-23 07:40:00|6367.9|6361.9|6372.2|6362.2|6375.6|6364.1|6367.9|6360.6|1
1627026010000|2021-07-23 07:40:10|6374.6|6359.6|6370.2|6360.2|6375|6360.7|6369.8|6357.2|0
1627026020000|2021-07-23 07:40:20|6370.7|6360.7|6366.8|6360.8|6372.2|6363.2|6366.8|6356.2|0
1627026030000|2021-07-23 07:40:30|6367.2|6361.2|6369.2|6359.2|6369.2|6361.2|6365.7|6358.1|0
1627026040000|2021-07-23 07:40:40|6369.5|6359.5|6368.1|6358.1|6371.6|6361|6365.6|6356.6|0
1627026050000|2021-07-23 07:40:50|6371.6|6356.6|6369.1|6359.1|6372|6361.2|6366.2|6356.6|0
1627026060000|2021-07-23 07:41:00|6366.2|6360.2|6369.1|6359.1|6369.1|6360.2|6366.2|6358.1|2
1627026070000|2021-07-23 07:41:10|6366.6|6360.6|6367.1|6357.1|6368.1|6361|6364|6357|1
1627026080000|2021-07-23 07:41:20|6367.5|6357.5|6365.1|6359.1|6367.5|6359.7|6364.1|6357.1|2
1627026090000|2021-07-23 07:41:30|6365|6359|6365.7|6359.7|6367.1|6360.2|6365|6357.1|0
1627026100000|2021-07-23 07:41:40|6366.6|6360.6|6363.2|6357.2|6369.1|6360.6|6362.6|6353.7|0
1627026110000|2021-07-23 07:41:50|6362.2|6356.2|6363.7|6353.7|6364.2|6357|6361.6|6353.7|0
1627026120000|2021-07-23 07:42:00|6364.2|6354.2|6367|6357|6370|6359|6362.3|6353.8|0
1627026130000|2021-07-23 07:42:10|6367.1|6357.1|6367|6357|6367.1|6357.1|6367|6357|0
1627026140000|2021-07-23 07:42:20|6366.2|6356.2|6365.6|6355.6|6366.2|6356.2|6365.6|6355.6|0
1627026150000|2021-07-23 07:42:30|6365.7|6355.7|6363.7|6357.7|6365.7|6357.7|6363.7|6355.7|0
1627026160000|2021-07-23 07:42:40|6365.7|6355.7|6365.7|6355.7|6365.7|6355.7|6365.7|6355.7|0
1627026170000|2021-07-23 07:42:50|6363.6|6357.6|6365.7|6355.7|6365.7|6357.6|6363.6|6355.7|0
1627026180000|2021-07-23 07:43:00|6363.7|6357.7|6365.7|6355.7|6365.7|6357.7|6363.7|6355.7|0
1627026190000|2021-07-23 07:43:10|6366.6|6356.6|6366.6|6356.6|6367.6|6357.6|6366.2|6356.2|0
1627026200000|2021-07-23 07:43:20|6366.2|6356.2|6366.2|6356.2|6366.2|6356.2|6366.2|6356.2|0
1627026210000|2021-07-23 07:43:30|6366.1|6356.1|6367.1|6357.1|6367.7|6357.7|6365.7|6355.7|0
1627026220000|2021-07-23 07:43:40|6366.2|6356.2|6367.2|6357.2|6367.2|6357.2|6366.2|6356.2|0
1627026230000|2021-07-23 07:43:50|6366.2|6356.2|6366.2|6356.2|6366.2|6356.2|6366.2|6356.2|0
1627026240000|2021-07-23 07:44:00|6366.7|6356.7|6366.7|6356.7|6366.7|6356.7|6366.7|6356.7|0
1627026250000|2021-07-23 07:44:10|6366.2|6356.2|6366.2|6356.2|6368.7|6357.7|6366.2|6353.7|0
1627026260000|2021-07-23 07:44:20|6365.8|6355.8|6366.6|6356.6|6366.6|6356.6|6365.8|6355.8|0
1627026270000|2021-07-23 07:44:30|6366.2|6356.2|6366.7|6356.7|6366.7|6356.7|6366.2|6356.2|0
1627026290000|2021-07-23 07:44:50|6367.6|6357.6|6367.2|6357.2|6368.7|6357.6|6366.6|6353.7|0
1627026300000|2021-07-23 07:45:00|6367|6357|6366.2|6356.2|6367|6357|6366.2|6356.2|0
1627026310000|2021-07-23 07:45:10|6366.7|6356.7|6367.2|6357.2|6368.2|6358.3|6364.3|6356.2|0
1627026320000|2021-07-23 07:45:20|6368.1|6358.1|6369.7|6359.7|6369.7|6359.7|6368.1|6358.1|0
1627026330000|2021-07-23 07:45:30|6367.3|6361.3|6366.6|6356.6|6367.3|6361.3|6364.7|6356.2|0
1627026340000|2021-07-23 07:45:40|6366.7|6356.7|6364.7|6358.7|6366.7|6358.7|6364.7|6356.7|0
1627026350000|2021-07-23 07:45:50|6369.1|6359.1|6369.1|6359.1|6369.1|6359.1|6369.1|6359.1|0
1627026360000|2021-07-23 07:46:00|6365.6|6359.6|6367.1|6357.1|6367.1|6359.6|6364.7|6356.2|0
1627026370000|2021-07-23 07:46:10|6369.3|6354.3|6368.6|6358.6|6370.6|6358.6|6367.6|6354.3|0
1627026380000|2021-07-23 07:46:20|6366.3|6356.3|6369.7|6354.7|6369.7|6359|6366.3|6354.7|0
1627026390000|2021-07-23 07:46:30|6370.1|6355.1|6367.1|6357.1|6370.1|6357.6|6366.6|6355.1|0
1627026400000|2021-07-23 07:46:40|6370.6|6355.6|6370.6|6355.6|6370.6|6356.7|6366.7|6354.3|0
1627026410000|2021-07-23 07:46:50|6367|6357|6366.6|6356.6|6367|6357|6366.6|6356.6|0
1627026420000|2021-07-23 07:47:00|6369.1|6354.1|6360.1|6354.1|6369.6|6357.1|6359.7|6353.7|0
1627026430000|2021-07-23 07:47:10|6359.7|6353.7|6360.6|6354.6|6360.6|6354.6|6359.7|6353.7|0
1627026440000|2021-07-23 07:47:20|6360.1|6354.1|6360.1|6354.1|6360.1|6354.1|6359.6|6353.6|0
1627026450000|2021-07-23 07:47:30|6360.6|6354.6|6360.1|6354.1|6360.6|6354.6|6360.1|6354.1|0
1627026460000|2021-07-23 07:47:40|6360.6|6354.6|6364.1|6354.1|6364.1|6354.6|6360.6|6354.1|0
1627026470000|2021-07-23 07:47:50|6360.1|6353.6|6359.6|6353.6|6360.1|6353.6|6359.6|6353.6|0
1627026480000|2021-07-23 07:48:00|6359.8|6353.8|6359.9|6353.9|6365.3|6355.8|6359.8|6353.8|1
1627026490000|2021-07-23 07:48:10|6359.8|6353.8|6359.4|6353.4|6359.9|6353.9|6359.4|6353.4|4
1627026500000|2021-07-23 07:48:20|6363.1|6357.1|6362.6|6356.6|6363.1|6357.1|6362.6|6356.6|12
1627026510000|2021-07-23 07:48:30|6362.5|6356.5|6361.6|6355.6|6362.5|6356.5|6361.6|6355.6|8
1627026520000|2021-07-23 07:48:40|6361.1|6355.1|6360.1|6354.1|6361.1|6355.1|6359.7|6353.7|1
1627026530000|2021-07-23 07:48:50|6360|6354|6357.7|6351.7|6360|6354|6357.1|6351.1|1
1627026550000|2021-07-23 07:49:10|6358.1|6352.1|6359.1|6353.1|6359.1|6353.1|6358.1|6352.1|0
1627026560000|2021-07-23 07:49:20|6359.6|6353.6|6359.1|6353.1|6359.6|6353.6|6359.1|6353.1|2
1627026570000|2021-07-23 07:49:30|6358.6|6352.6|6358.2|6352.2|6358.6|6352.6|6357.2|6351.2|1
1627026580000|2021-07-23 07:49:40|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|6358.1|6352.1|0
1627026590000|2021-07-23 07:49:50|6358.6|6352.6|6358.6|6352.6|6358.6|6352.6|6358.6|6352.6|0
1627026600000|2021-07-23 07:50:00|6359.1|6353.1|6360.1|6354.1|6360.6|6354.6|6359.1|6353.1|0
1627026610000|2021-07-23 07:50:10|6360.6|6354.6|6361.1|6355.1|6361.1|6355.1|6360.6|6354.6|0
1627026620000|2021-07-23 07:50:20|6361.2|6355.2|6360.1|6354.1|6362.1|6355.6|6360.1|6352.1|0
1627026650000|2021-07-23 07:50:50|6359.6|6353.6|6360.5|6354.5|6362.6|6355.6|6358.6|6352.6|0
1627026660000|2021-07-23 07:51:00|6361.1|6355.1|6359.1|6353.1|6361.1|6355.1|6359.1|6353.1|0
1627026670000|2021-07-23 07:51:10|6357.6|6351.6|6357.7|6351.7|6358.1|6352.1|6357.2|6351.2|1
1627026680000|2021-07-23 07:51:20|6358.2|6352.2|6358.2|6352.2|6358.2|6352.2|6358.2|6352.2|0
1627026690000|2021-07-23 07:51:30|6358.1|6352.1|6357.7|6351.7|6358.1|6352.1|6357.7|6351.7|0
1627026700000|2021-07-23 07:51:40|6358.2|6352.2|6359.6|6353.6|6360.1|6354.1|6358.2|6352.2|0
1627026710000|2021-07-23 07:51:50|6359.7|6353.7|6363|6353|6363.1|6356.1|6359.7|6353|2
1627026720000|2021-07-23 07:52:00|6362.6|6352.6|6362.1|6356.1|6362.6|6356.6|6360.1|6352.1|0
1627026730000|2021-07-23 07:52:10|6361.6|6355.6|6360.7|6354.7|6361.6|6355.6|6360.7|6354.7|0
1627026750000|2021-07-23 07:52:30|6361.1|6355.1|6360.6|6354.6|6362.1|6356.1|6360.6|6354.6|3
1627026760000|2021-07-23 07:52:40|6361.1|6355.1|6361.1|6355.1|6361.6|6355.6|6361.1|6355.1|0
1627026780000|2021-07-23 07:53:00|6361.6|6355.6|6361.6|6355.6|6361.6|6355.6|6361.1|6355.1|0
1627026790000|2021-07-23 07:53:10|6360.7|6354.7|6360.7|6354.7|6360.7|6354.7|6360.7|6354.7|0
1627026800000|2021-07-23 07:53:20|6361.2|6355.2|6360.7|6354.7|6361.2|6355.2|6360.7|6354.7|0
1627026810000|2021-07-23 07:53:30|6361.6|6355.6|6361.1|6355.1|6362.1|6356.1|6361.1|6355.1|10
1627026820000|2021-07-23 07:53:40|6362.1|6356.1|6361.6|6355.6|6363|6357|6361.6|6355.6|0
1627026830000|2021-07-23 07:53:50|6361.7|6355.7|6362.1|6356.1|6362.6|6356.6|6361.1|6355.1|0
1627026840000|2021-07-23 07:54:00|6362.5|6356.5|6361.2|6355.2|6362.5|6356.5|6360.7|6354.7|0
1627026850000|2021-07-23 07:54:10|6361.6|6355.6|6360.2|6354.2|6361.7|6355.7|6360.2|6354.2|0
1627026860000|2021-07-23 07:54:20|6359.7|6353.7|6359.2|6353.2|6359.7|6353.7|6359.2|6353.2|1
1627026870000|2021-07-23 07:54:30|6358.2|6352.2|6358.7|6352.7|6359.2|6353.2|6357.9|6351.9|5
1627026900000|2021-07-23 07:55:00|6359.2|6353.2|6359.8|6353.8|6360.3|6354.3|6359.2|6353.2|0
1627026910000|2021-07-23 07:55:10|6360.2|6354.2|6360.2|6354.2|6360.2|6354.2|6360.2|6354.2|0
1627026920000|2021-07-23 07:55:20|6360.7|6354.7|6361.7|6355.7|6361.7|6355.7|6360.7|6354.7|0
1627026930000|2021-07-23 07:55:30|6364.3|6358.3|6364.3|6358.3|6364.3|6358.3|6363.8|6357.8|3
1627026940000|2021-07-23 07:55:40|6363.3|6357.3|6362.8|6356.8|6365.2|6359.2|6362.8|6356.8|0
1627026960000|2021-07-23 07:56:00|6364.1|6354.1|6359.7|6353.7|6364.1|6354.1|6359.7|6353.7|0
1627026970000|2021-07-23 07:56:10|6359.3|6353.3|6360.2|6354.2|6361.6|6355.6|6359.3|6353.3|0
1627026980000|2021-07-23 07:56:20|6359.8|6353.8|6361.2|6355.2|6361.3|6355.3|6359.8|6353.8|0
1627026990000|2021-07-23 07:56:30|6361.3|6355.3|6361.3|6355.3|6361.3|6355.3|6361.3|6355.3|0
1627027000000|2021-07-23 07:56:40|6361.2|6355.2|6361.3|6355.3|6362.2|6356.2|6361.2|6355.2|0
1627027010000|2021-07-23 07:56:50|6361.2|6355.2|6360.8|6354.8|6361.2|6355.2|6360.8|6354.8|0
1627027030000|2021-07-23 07:57:10|6361.2|6355.2|6360.8|6354.8|6361.2|6355.2|6360.8|6354.8|0
1627027040000|2021-07-23 07:57:20|6360.9|6354.9|6361.8|6355.8|6361.8|6355.8|6360.9|6354.9|0
1627027060000|2021-07-23 07:57:40|6362.3|6356.3|6362.3|6356.3|6362.3|6356.3|6362.3|6356.3|0
1627027070000|2021-07-23 07:57:50|6361.8|6355.8|6361.8|6355.8|6362.3|6356.3|6361.8|6355.8|0
1627027100000|2021-07-23 07:58:20|6361.4|6355.4|6361.4|6355.4|6361.4|6355.4|6361.4|6355.4|0
1627027150000|2021-07-23 07:59:10|6361.3|6355.3|6361.3|6355.3|6361.3|6355.3|6360.3|6354.3|4
1627027160000|2021-07-23 07:59:20|6357.2|6351.2|6356.2|6350.2|6357.2|6351.2|6356.2|6350.2|12
1627027170000|2021-07-23 07:59:30|6356.1|6350.1|6355.2|6349.2|6356.1|6350.1|6355.2|6349.2|0
1627027180000|2021-07-23 07:59:40|6354.7|6348.7|6356.5|6350.5|6357.5|6351.5|6354.7|6348.7|21
1627027190000|2021-07-23 07:59:50|6355.6|6349.6|6358.1|6352.1|6358.1|6352.1|6355.6|6349.6|6
1627027200000|2021-07-23 08:00:00|6358.5|6352.5|6361.1|6355.1|6361.5|6355.5|6358.5|6352.5|3
1627027210000|2021-07-23 08:00:10|6360.7|6354.7|6362.1|6356.1|6362.1|6356.1|6360.7|6354.7|2
1627027230000|2021-07-23 08:00:30|6362.2|6356.2|6364.1|6358.1|6364.1|6358.1|6362.2|6356.2|2
1627027240000|2021-07-23 08:00:40|6364.6|6358.6|6360.5|6354.5|6365.6|6359.6|6360.5|6354.5|4
1627027260000|2021-07-23 08:01:00|6362.6|6352.6|6359.4|6353.4|6362.6|6353.5|6358.5|6351.1|0
1627027270000|2021-07-23 08:01:10|6361.1|6351.1|6361.5|6351.5|6361.5|6351.5|6361.1|6351.1|0
1627027290000|2021-07-23 08:01:30|6361.6|6351.6|6362.1|6352.1|6364.1|6354|6359.5|6349.1|0
1627027300000|2021-07-23 08:01:40|6362.5|6352.5|6357|6347|6362.5|6352.5|6355.5|6346.6|0
1627027310000|2021-07-23 08:01:50|6357.4|6347.4|6357.6|6347.6|6357.6|6349.5|6355.5|6347.4|0
1627027320000|2021-07-23 08:02:00|6356.3|6350.3|6360.6|6350.6|6361.4|6351.4|6356.3|6350.3|0
1627027330000|2021-07-23 08:02:10|6358.5|6352.5|6360.6|6350.6|6360.6|6352.5|6358.5|6350.6|0
1627027340000|2021-07-23 08:02:20|6361|6351|6359.5|6353.5|6361|6353.9|6359.5|6351|0
1627027350000|2021-07-23 08:02:30|6362|6352|6360.1|6354.1|6362|6354.1|6359.1|6351.6|0
1627027360000|2021-07-23 08:02:40|6360|6354|6360.1|6354.1|6360.1|6354.1|6360|6354|0
1627027370000|2021-07-23 08:02:50|6363|6353|6358.5|6352.5|6363|6354.1|6358.5|6352.5|0
1627027380000|2021-07-23 08:03:00|6361.1|6351.1|6358|6352|6361.1|6352.9|6357.2|6348.5|0
1627027390000|2021-07-23 08:03:10|6357.9|6351.9|6359.2|6349.2|6361.2|6351.9|6357.6|6346.2|4
1627027400000|2021-07-23 08:03:20|6359.6|6349.6|6359.6|6349.6|6359.6|6349.6|6359.6|6349.6|0
1627027410000|2021-07-23 08:03:30|6358.7|6348.7|6358.5|6348.5|6361.1|6348.7|6358.5|6346.1|9
1627027430000|2021-07-23 08:03:50|6358.6|6348.6|6357.1|6351.1|6359|6351.1|6357.1|6348.6|2
1627027440000|2021-07-23 08:04:00|6356.7|6350.7|6362.6|6347.6|6364.2|6351|6356.7|6347.2|15
1627027450000|2021-07-23 08:04:10|6362.2|6347.2|6362|6352|6365.2|6352|6360.1|6347.1|0
1627027460000|2021-07-23 08:04:20|6361.5|6351.5|6361.5|6346.5|6361.9|6351.5|6358.5|6346|1
1627027470000|2021-07-23 08:04:30|6361|6346|6358|6348|6361|6348.4|6358|6346|0
1627027480000|2021-07-23 08:04:40|6357.5|6347.5|6356.5|6346.5|6357.9|6348.4|6354.4|6346.5|0
1627027490000|2021-07-23 08:04:50|6358|6348|6359.5|6344.5|6359.5|6348|6358|6344.5|0
1627027500000|2021-07-23 08:05:00|6356.5|6350.5|6356.5|6350.5|6356.5|6350.5|6356.5|6350.5|0
1627027510000|2021-07-23 08:05:10|6359|6349|6360|6350|6360|6350|6359|6349|0
1627027530000|2021-07-23 08:05:30|6360.2|6350.2|6357.7|6351.7|6360.3|6352.2|6357.7|6350.2|1
1627027540000|2021-07-23 08:05:40|6357.3|6351.3|6355.2|6349.2|6359.2|6351.3|6355.2|6348.7|1
1627027550000|2021-07-23 08:05:50|6355.3|6349.3|6354.2|6348.2|6355.3|6349.3|6354.2|6348.2|0
1627027560000|2021-07-23 08:06:00|6354.7|6348.7|6354.2|6348.2|6354.7|6348.7|6354.2|6348.2|0
1627027590000|2021-07-23 08:06:30|6354.7|6348.7|6354.7|6348.7|6354.7|6348.7|6354.7|6348.7|0
1627027600000|2021-07-23 08:06:40|6353.2|6347.2|6353.2|6347.2|6353.2|6347.2|6353.2|6347.2|9
1627027610000|2021-07-23 08:06:50|6355.2|6345.2|6353.2|6347.2|6355.2|6347.2|6353.2|6345.2|0
1627027620000|2021-07-23 08:07:00|6355.2|6345.2|6352.2|6346.2|6355.2|6348.2|6351.2|6345.2|0
1627027630000|2021-07-23 08:07:10|6353.2|6347.2|6354.2|6348.2|6354.7|6348.7|6353.2|6347.2|0
1627027640000|2021-07-23 08:07:20|6354.6|6348.6|6355.1|6349.1|6355.2|6349.2|6354.2|6348.2|0
1627027650000|2021-07-23 08:07:30|6354.7|6348.7|6360.2|6350.2|6361.2|6353.2|6354.7|6348.7|3
1627027660000|2021-07-23 08:07:40|6358.1|6352.1|6354.7|6348.7|6358.7|6352.1|6354.7|6348.7|0
1627027670000|2021-07-23 08:07:50|6354.2|6348.2|6354.2|6348.2|6354.7|6348.7|6354.2|6348.2|0
1627027680000|2021-07-23 08:08:00|6352.2|6346.2|6352.7|6346.7|6353.6|6347.2|6350.7|6342.7|0
1627027690000|2021-07-23 08:08:10|6352.8|6346.8|6358.6|6348.6|6359|6349|6352.8|6346.8|2
1627027700000|2021-07-23 08:08:20|6359|6349|6356.7|6346.7|6359|6351.1|6355.1|6346.6|0
1627027710000|2021-07-23 08:08:30|6357.2|6347.2|6356.2|6346.2|6357.2|6347.2|6356.2|6346.2|0
1627027720000|2021-07-23 08:08:40|6355.7|6345.7|6355.6|6345.6|6356.6|6348.1|6354.1|6345.6|0
1627027730000|2021-07-23 08:08:50|6353.5|6347.5|6354.2|6344.2|6354.2|6347.5|6351|6343.2|0
1627027740000|2021-07-23 08:09:00|6353.7|6343.7|6356.6|6346.6|6356.6|6349.5|6352.2|6343.7|1
1627027750000|2021-07-23 08:09:10|6355.1|6349.1|6354.7|6348.7|6356.2|6349.5|6354.2|6346.2|1
1627027760000|2021-07-23 08:09:20|6356.2|6346.2|6353.5|6347.5|6356.2|6348.1|6353.5|6345.6|0
1627027770000|2021-07-23 08:09:30|6353.1|6347.1|6352.6|6346.6|6355|6347.1|6352.5|6344.6|0
1627027780000|2021-07-23 08:09:40|6352.5|6346.5|6353.6|6343.6|6354.6|6346.5|6352.1|6343.6|0
1627027790000|2021-07-23 08:09:50|6351.6|6345.6|6348.5|6342.5|6351.6|6345.6|6348.5|6341|0
1627027800000|2021-07-23 08:10:00|6351.1|6341.1|6352|6342|6355.1|6342.6|6351.1|6340.1|0
1627027810000|2021-07-23 08:10:10|6354.5|6344.5|6353.6|6343.6|6354.5|6344.5|6353.6|6343.6|0
1627027820000|2021-07-23 08:10:20|6352.1|6346.1|6355.1|6345.1|6357.1|6346.1|6351.2|6342.1|0
1627027830000|2021-07-23 08:10:30|6353.2|6347.2|6356.1|6350.1|6357.6|6350.6|6353.2|6347.2|0
1627027840000|2021-07-23 08:10:40|6358|6348|6353.1|6347.1|6358|6349.1|6353.1|6347.1|0
1627027850000|2021-07-23 08:10:50|6352.6|6346.6|6353.6|6347.6|6354.6|6348.6|6352.6|6346.6|0
1627027860000|2021-07-23 08:11:00|6353.1|6347.1|6347.6|6341.6|6353.1|6347.1|6347.6|6340.1|0
1627027870000|2021-07-23 08:11:10|6347.3|6341.3|6352.6|6342.6|6352.6|6344.1|6347.3|6341.3|0
1627027890000|2021-07-23 08:11:30|6354|6344|6354|6344|6354|6344|6354|6344|0
1627027900000|2021-07-23 08:11:40|6352.6|6342.6|6353.1|6343.1|6353.5|6343.5|6352.6|6342.6|0
1627027910000|2021-07-23 08:11:50|6351|6341|6350.1|6340.1|6351|6341|6350.1|6340.1|0
1627027920000|2021-07-23 08:12:00|6349.1|6343.1|6350.6|6340.6|6351.1|6343.1|6349.1|6340.1|0
1627027930000|2021-07-23 08:12:10|6352.1|6342.1|6352.5|6342.5|6354|6344|6352.1|6342.1|0
1627027940000|2021-07-23 08:12:20|6352.1|6342.1|6352.5|6342.5|6354.5|6342.5|6352.1|6339.1|0
1627027950000|2021-07-23 08:12:30|6352.1|6342.1|6352.5|6342.5|6352.6|6342.6|6352.1|6342.1|0
1627027960000|2021-07-23 08:12:40|6352.1|6342.1|6352.5|6342.5|6352.6|6342.6|6352.1|6342.1|0
1627027970000|2021-07-23 08:12:50|6352.6|6342.6|6351.5|6345.5|6352.6|6345.5|6351.5|6342.1|0
1627027980000|2021-07-23 08:13:00|6351.6|6345.6|6351.1|6345.1|6351.6|6345.6|6351.1|6345.1|0
1627027990000|2021-07-23 08:13:10|6353.1|6343.1|6352.1|6346.1|6353.1|6346.1|6352.1|6343.1|0
1627028000000|2021-07-23 08:13:20|6354|6344|6355.1|6345.1|6355.1|6345.6|6351.6|6343.6|0
1627028010000|2021-07-23 08:13:30|6355.5|6345.5|6355.1|6345.1|6355.5|6345.5|6355.1|6345.1|0
1627028020000|2021-07-23 08:13:40|6355.6|6345.6|6357|6347|6358.6|6347|6355.5|6343.5|0
1627028030000|2021-07-23 08:13:50|6357.1|6347.1|6357|6347|6357.1|6347.1|6357|6347|0
1627028040000|2021-07-23 08:14:00|6356.6|6346.6|6356.6|6346.6|6356.6|6346.6|6356.6|6346.6|0
1627028050000|2021-07-23 08:14:10|6357|6347|6357|6347|6357|6347|6356.6|6346.6|0
1627028060000|2021-07-23 08:14:20|6357.1|6347.1|6357.1|6351.1|6357.5|6351.1|6354.8|6346.6|0
1627028070000|2021-07-23 08:14:30|6358.9|6348.9|6358.1|6343.1|6358.9|6348.9|6358.1|6343.1|0
1627028080000|2021-07-23 08:14:40|6355.6|6345.6|6355.5|6345.5|6355.6|6345.6|6355.5|6345.5|0
1627028090000|2021-07-23 08:14:50|6355.6|6345.6|6355.5|6345.5|6355.6|6345.6|6355.5|6345.5|0
1627028100000|2021-07-23 08:15:00|6358.1|6343.1|6358.5|6343.5|6358.5|6346.1|6355.6|6343.1|0
1627028120000|2021-07-23 08:15:20|6356.1|6346.1|6357.1|6351.1|6359|6352|6356.1|6346.1|0
1627028130000|2021-07-23 08:15:30|6357.5|6351.5|6358.5|6352.5|6358.5|6352.5|6357.5|6351.5|0
1627028140000|2021-07-23 08:15:40|6358.6|6352.6|6358.5|6352.5|6361|6353|6358.5|6351|0
1627028150000|2021-07-23 08:15:50|6360.6|6350.6|6362|6356|6362|6356|6360.1|6350.1|0
1627028160000|2021-07-23 08:16:00|6362.1|6356.1|6359.1|6353.1|6363|6356.6|6359.1|6351|0
1627028170000|2021-07-23 08:16:10|6359.5|6353.5|6359.9|6353.9|6359.9|6353.9|6358.9|6352.9|2
1627028180000|2021-07-23 08:16:20|6359.4|6353.4|6358.9|6352.9|6359.4|6353.4|6358.9|6352.9|0
1627028190000|2021-07-23 08:16:30|6359.9|6349.9|6356.9|6350.9|6359.9|6352.4|6356.9|6349|4
1627028200000|2021-07-23 08:16:40|6355.5|6349.5|6356.4|6350.4|6356.4|6350.4|6355.4|6349.4|1
1627028210000|2021-07-23 08:16:50|6356.5|6350.5|6359|6353|6359|6353|6356.5|6349|0
1627028220000|2021-07-23 08:17:00|6358.5|6352.5|6358.5|6352.5|6358.5|6352.5|6358.5|6352.5|0
1627028230000|2021-07-23 08:17:10|6358.9|6352.9|6360.6|6354.6|6363|6354.6|6358.9|6352.5|0
1627028240000|2021-07-23 08:17:20|6362.4|6352.4|6360.9|6354.9|6362.4|6354.9|6359.9|6351.4|3
1627028250000|2021-07-23 08:17:30|6360.8|6354.8|6362|6352|6362.4|6354.8|6358.5|6352|0
1627028260000|2021-07-23 08:17:40|6362.4|6352.4|6358.6|6352.6|6362.4|6352.6|6357.9|6351.9|0
1627028270000|2021-07-23 08:17:50|6361|6351|6360.6|6350.6|6361|6351|6360.6|6350.6|0
1627028280000|2021-07-23 08:18:00|6360.5|6350.5|6360.6|6350.6|6360.6|6350.6|6360.5|6350.5|0
1627028290000|2021-07-23 08:18:10|6360.5|6350.5|6360|6350|6360.5|6350.5|6360|6350|0
1627028310000|2021-07-23 08:18:30|6358.6|6348.6|6356.6|6350.6|6359|6351.1|6356.6|6348.6|0
1627028320000|2021-07-23 08:18:40|6357.1|6351.1|6356.1|6350.1|6358.6|6351.1|6356.1|6348.6|0
1627028340000|2021-07-23 08:19:00|6355.1|6349.1|6353.5|6347.5|6355.6|6349.5|6353.5|6345.6|0
1627028350000|2021-07-23 08:19:10|6353.1|6347.1|6354|6344|6354|6347.1|6351|6344|0
1627028370000|2021-07-23 08:19:30|6351.8|6345.8|6353.1|6347.1|6353.1|6347.1|6350.5|6344.5|0
1627028380000|2021-07-23 08:19:40|6353.6|6347.6|6355.1|6349.1|6355.1|6349.1|6353.6|6347.6|0
1627028390000|2021-07-23 08:19:50|6355.6|6349.6|6358.1|6352.1|6359.9|6352.1|6355.6|6349|2
1627028400000|2021-07-23 08:20:00|6360|6350|6359.6|6349.6|6360|6350|6359.5|6349.5|1
1627028410000|2021-07-23 08:20:10|6358.1|6352.1|6357.6|6347.6|6358.6|6352.1|6356.1|6347.6|1
1627028430000|2021-07-23 08:20:30|6355.1|6349.1|6355.1|6349.1|6355.1|6349.1|6355.1|6349.1|0
1627028440000|2021-07-23 08:20:40|6355.6|6349.6|6355.6|6349.6|6355.6|6349.6|6355.6|6349.6|0
1627028450000|2021-07-23 08:20:50|6355.1|6349.1|6354.6|6348.6|6355.6|6349.6|6354.6|6348.6|0
1627028460000|2021-07-23 08:21:00|6356|6346|6355.6|6345.6|6356|6346|6355.6|6345.6|0
1627028470000|2021-07-23 08:21:10|6353.6|6347.6|6353.6|6347.6|6353.6|6347.6|6353.6|6347.6|0
1627028480000|2021-07-23 08:21:20|6353.1|6347.1|6353.1|6347.1|6353.1|6347.1|6353.1|6347.1|0
1627028500000|2021-07-23 08:21:40|6352.6|6346.6|6352.6|6346.6|6352.6|6346.6|6352.6|6346.6|0
1627028510000|2021-07-23 08:21:50|6352.5|6346.5|6352.5|6346.5|6352.5|6346.5|6352.5|6346.5|0
1627028520000|2021-07-23 08:22:00|6352|6346|6352|6346|6352|6346|6352|6346|0
1627028530000|2021-07-23 08:22:10|6352.5|6346.5|6352|6346|6352.5|6346.5|6352|6346|0
1627028540000|2021-07-23 08:22:20|6352.1|6346.1|6352|6346|6352.5|6346.5|6352|6346|0
1627028550000|2021-07-23 08:22:30|6351|6345|6344.5|6338.5|6352|6345|6344.5|6338.5|3
1627028560000|2021-07-23 08:22:40|6345.5|6339.5|6343.6|6337.6|6345.5|6339.5|6343.1|6337.1|0
1627028570000|2021-07-23 08:22:50|6344|6338|6343.3|6337.3|6344.1|6338.1|6341.9|6335.9|37
1627028580000|2021-07-23 08:23:00|6343.8|6337.8|6351.6|6341.6|6351.6|6345.4|6343.8|6337.8|3
1627028590000|2021-07-23 08:23:10|6352|6342|6356|6346|6356|6346.1|6350.1|6342|0
1627028600000|2021-07-23 08:23:20|6355.5|6345.5|6351.1|6345.1|6355.5|6345.5|6350.5|6342|0
1627028610000|2021-07-23 08:23:30|6353|6343|6353.5|6343.5|6354|6345.1|6350.5|6342.6|0
1627028620000|2021-07-23 08:23:40|6354|6344|6352.5|6346.5|6354|6346.5|6352.5|6343.1|0
1627028630000|2021-07-23 08:23:50|6352.1|6346.1|6351.6|6345.6|6352.1|6346.1|6350.6|6344.6|0
1627028640000|2021-07-23 08:24:00|6352.1|6346.1|6351.2|6345.2|6356|6348.1|6351.1|6345.1|0
1627028650000|2021-07-23 08:24:10|6353.6|6343.6|6351.6|6345.6|6354|6346.1|6351.6|6343.6|0
1627028660000|2021-07-23 08:24:20|6352.1|6346.1|6351.6|6345.6|6354|6346.1|6351.6|6343.6|0
1627028670000|2021-07-23 08:24:30|6352.1|6346.1|6350.6|6344.6|6354|6346.1|6350.6|6343.6|0
1627028680000|2021-07-23 08:24:40|6352.7|6342.7|6353.6|6343.6|6353.6|6346.1|6352.1|6342.7|0
1627028690000|2021-07-23 08:24:50|6352.1|6346.1|6355.6|6345.6|6356|6348.6|6351.6|6343.6|0
1627028700000|2021-07-23 08:25:00|6355.7|6345.7|6354.6|6348.6|6355.7|6348.6|6353.1|6345.1|0
1627028710000|2021-07-23 08:25:10|6354.5|6348.5|6355.6|6345.6|6356|6348.5|6354.5|6345.6|0
1627028720000|2021-07-23 08:25:20|6350|6344|6349.9|6343.9|6350|6344|6349.8|6343.8|2
1627028740000|2021-07-23 08:25:40|6349.4|6343.4|6349|6343|6349.4|6343.4|6349|6343|0
1627028750000|2021-07-23 08:25:50|6348.5|6342.5|6346.1|6340.1|6348.5|6342.5|6346.1|6337.6|0
1627028760000|2021-07-23 08:26:00|6346|6340|6346|6340|6346|6340|6346|6340|0
1627028770000|2021-07-23 08:26:10|6346.1|6340.1|6345.1|6339.1|6346.5|6340.5|6345.1|6339.1|0
1627028780000|2021-07-23 08:26:20|6345.6|6339.6|6344.6|6338.6|6345.6|6339.6|6344.6|6338.6|1
1627028790000|2021-07-23 08:26:30|6343.1|6334.6|6342.6|6336.6|6343.1|6337.1|6342.6|6334.6|0
1627028800000|2021-07-23 08:26:40|6343.1|6337.1|6343.1|6337.1|6344.6|6337.1|6342.6|6334.6|0
1627028810000|2021-07-23 08:26:50|6344.1|6334.1|6342|6336|6344.1|6336.5|6341.1|6334.1|0
1627028820000|2021-07-23 08:27:00|6342.5|6336.5|6342.5|6336.5|6342.5|6336.5|6342.5|6336.5|0
1627028830000|2021-07-23 08:27:10|6342|6336|6339.3|6333.3|6342.5|6336.5|6338.8|6332.8|1
1627028850000|2021-07-23 08:27:30|6341.9|6335.9|6340.6|6334.6|6341.9|6335.9|6340.6|6334.6|0
1627028860000|2021-07-23 08:27:40|6340.1|6334.1|6340.6|6334.6|6340.6|6334.6|6340.1|6334.1|0
1627028870000|2021-07-23 08:27:50|6340.1|6334.1|6340.6|6334.6|6340.6|6334.6|6340.1|6334.1|0
1627028880000|2021-07-23 08:28:00|6341.5|6335.5|6341.6|6335.6|6342.5|6336.5|6341.5|6335.5|0
1627028890000|2021-07-23 08:28:10|6341.1|6335.1|6341.6|6335.6|6341.6|6335.6|6341.1|6335.1|0
1627028910000|2021-07-23 08:28:30|6341.4|6335.4|6341.5|6335.5|6341.5|6335.5|6339.7|6333.7|0
1627028920000|2021-07-23 08:28:40|6341.1|6335.1|6341.5|6335.5|6342.5|6336.5|6341.1|6335.1|0
1627028930000|2021-07-23 08:28:50|6341.4|6335.4|6341|6335|6341.5|6335.5|6341|6335|0
1627028940000|2021-07-23 08:29:00|6341.1|6335.1|6341|6335|6341.1|6335.1|6341|6335|0
1627028980000|2021-07-23 08:29:40|6341.1|6335.1|6341.5|6335.5|6341.5|6335.5|6341.1|6335.1|0
1627029010000|2021-07-23 08:30:10|6341.6|6335.6|6341.5|6335.5|6341.6|6335.6|6341.5|6335.5|0
1627029020000|2021-07-23 08:30:20|6342.4|6336.4|6342.4|6336.4|6342.4|6336.4|6342.4|6336.4|0
1627029030000|2021-07-23 08:30:30|6342|6336|6342|6336|6342|6336|6342|6336|0
1627029040000|2021-07-23 08:30:40|6340.7|6334.7|6340|6334|6340.7|6334.7|6338.7|6332.7|1
1627029050000|2021-07-23 08:30:50|6340.4|6334.4|6341.5|6335.5|6341.9|6335.9|6340.4|6334.4|1
1627029060000|2021-07-23 08:31:00|6341.9|6335.9|6349.4|6343.4|6352.1|6343.4|6341.9|6335.9|0
1627029070000|2021-07-23 08:31:10|6347.6|6341.6|6344.6|6338.6|6347.6|6341.6|6344.6|6338.6|0
1627029080000|2021-07-23 08:31:20|6344.5|6338.5|6344.1|6338.1|6344.5|6338.5|6344.1|6338.1|0
1627029090000|2021-07-23 08:31:30|6343.4|6337.4|6342.3|6336.3|6343.4|6337.4|6341.9|6335.9|5
1627029100000|2021-07-23 08:31:40|6341.8|6335.8|6340.9|6334.9|6341.8|6335.8|6340.9|6334.9|0
1627029110000|2021-07-23 08:31:50|6340.8|6334.8|6340|6334|6340.8|6334.8|6340|6334|2
1627029120000|2021-07-23 08:32:00|6340.9|6334.9|6341.9|6335.9|6345.4|6339.4|6340.9|6334.9|1
1627029130000|2021-07-23 08:32:10|6342.4|6336.4|6344.8|6338.8|6344.8|6338.8|6339.5|6333.5|0
1627029140000|2021-07-23 08:32:20|6344.9|6338.9|6345.8|6339.8|6347.1|6341.1|6344.9|6338.9|0
1627029150000|2021-07-23 08:32:30|6345.3|6339.3|6346.3|6340.3|6346.4|6340.4|6345.3|6339.3|0
1627029160000|2021-07-23 08:32:40|6346.8|6340.8|6346.9|6340.9|6346.9|6340.9|6346.8|6340.8|0
1627029170000|2021-07-23 08:32:50|6347.9|6341.9|6346.9|6340.9|6347.9|6341.9|6346.8|6340.8|0
1627029180000|2021-07-23 08:33:00|6346.8|6340.8|6346.8|6340.8|6346.8|6340.8|6346.3|6340.3|5
1627029190000|2021-07-23 08:33:10|6347.3|6341.3|6345.9|6339.9|6347.3|6341.3|6345.8|6339.8|0
1627029200000|2021-07-23 08:33:20|6347.3|6341.3|6344.2|6338.2|6347.3|6341.3|6344.2|6338.2|0
1627029210000|2021-07-23 08:33:30|6344.3|6338.3|6344.3|6338.3|6344.3|6338.3|6344.3|6338.3|0
1627029220000|2021-07-23 08:33:40|6345.3|6339.3|6344.8|6338.8|6345.8|6339.8|6344.7|6338.7|0
1627029240000|2021-07-23 08:34:00|6345.3|6339.3|6346.3|6340.3|6346.9|6340.9|6344.8|6338.8|0
1627029250000|2021-07-23 08:34:10|6346.2|6340.2|6345.8|6339.8|6346.2|6340.2|6345.8|6339.8|0
1627029260000|2021-07-23 08:34:20|6345.3|6339.3|6343.2|6337.2|6346.2|6340.2|6343.2|6337.2|0
1627029270000|2021-07-23 08:34:30|6342.7|6336.7|6342.7|6336.7|6342.8|6336.8|6342.7|6336.7|0
1627029280000|2021-07-23 08:34:40|6342.2|6336.2|6341.7|6335.7|6342.2|6336.2|6341.7|6335.7|0
1627029290000|2021-07-23 08:34:50|6342.2|6336.2|6340.8|6334.8|6342.2|6336.2|6340.8|6334.8|0
1627029300000|2021-07-23 08:35:00|6340.9|6334.9|6342.2|6336.2|6342.2|6336.2|6340.9|6334.9|0
1627029310000|2021-07-23 08:35:10|6341.8|6335.8|6342.2|6336.2|6342.2|6336.2|6341.8|6335.8|0
1627029320000|2021-07-23 08:35:20|6342.7|6336.7|6341.3|6335.3|6342.7|6336.7|6341.3|6335.3|0
1627029330000|2021-07-23 08:35:30|||||||||1
1627029340000|2021-07-23 08:35:40|6340.9|6334.9|6341.3|6335.3|6341.3|6335.3|6340.9|6334.9|0
1627029350000|2021-07-23 08:35:50|6341.8|6335.8|6341.4|6335.4|6341.8|6335.8|6340.9|6334.9|0
1627029360000|2021-07-23 08:36:00|6340.9|6334.9|6341.4|6335.4|6341.4|6335.4|6340.9|6334.9|0
1627029390000|2021-07-23 08:36:30|6342.2|6336.2|6344.4|6338.4|6344.8|6338.8|6342.2|6336.2|0
1627029400000|2021-07-23 08:36:40|6344.9|6338.9|6345.4|6339.4|6345.4|6339.4|6344.9|6338.9|0
1627029410000|2021-07-23 08:36:50|6345.3|6339.3|6345.4|6339.4|6345.4|6339.4|6344.9|6338.9|0
1627029420000|2021-07-23 08:37:00|6345.8|6339.8|6345.8|6339.8|6345.8|6339.8|6345.8|6339.8|0
1627029430000|2021-07-23 08:37:10|6345.9|6339.9|6346.9|6340.9|6346.9|6340.9|6345.9|6339.9|0
1627029440000|2021-07-23 08:37:20|6347.2|6341.2|6346.8|6340.8|6347.2|6341.2|6346.8|6340.8|1
1627029450000|2021-07-23 08:37:30|6346.9|6340.9|6347.7|6341.7|6347.7|6341.7|6346.9|6340.9|0
1627029470000|2021-07-23 08:37:50|6347.4|6341.4|6348.3|6342.3|6348.3|6342.3|6347.4|6341.4|0
1627029480000|2021-07-23 08:38:00|6348.7|6342.7|6350.9|6344.9|6351.3|6345.3|6348.7|6342.7|0
1627029490000|2021-07-23 08:38:10|6351.9|6345.9|6353.2|6347.2|6354.2|6348.2|6351.9|6345.9|0
1627029500000|2021-07-23 08:38:20|6353.7|6347.7|6351.8|6345.8|6353.7|6347.7|6350.8|6344.8|0
1627029510000|2021-07-23 08:38:30|6351.4|6345.4|6350.3|6344.3|6351.4|6345.4|6350.3|6344.3|0
1627029520000|2021-07-23 08:38:40|6350.8|6344.8|6350.7|6344.7|6351.7|6345.7|6349.4|6343.4|0
1627029530000|2021-07-23 08:38:50|6350.8|6344.8|6347.9|6341.9|6351.2|6345.2|6347.4|6341.4|0
1627029540000|2021-07-23 08:39:00|6348.7|6342.7|6351.8|6345.8|6351.8|6345.8|6348.7|6342.7|0
1627029550000|2021-07-23 08:39:10|6351.7|6345.7|6349.7|6343.7|6351.7|6345.7|6349.7|6343.7|0
1627029560000|2021-07-23 08:39:20|6349.8|6343.8|6351.7|6345.7|6351.7|6345.7|6349.8|6343.8|0
1627029570000|2021-07-23 08:39:30|6352.2|6346.2|6353.6|6347.6|6353.7|6347.7|6352.2|6346.2|0
1627029580000|2021-07-23 08:39:40|6351.7|6345.7|6351.7|6345.7|6353.2|6347.2|6351.7|6345.7|0
1627029590000|2021-07-23 08:39:50|6350.8|6344.8|6350.1|6344.1|6351.2|6345.2|6350.1|6344.1|1
1627029600000|2021-07-23 08:40:00|6350.2|6344.2|6350.7|6344.7|6351.2|6345.2|6348.7|6342.7|0
1627029610000|2021-07-23 08:40:10|6350.8|6344.8|6349.7|6343.7|6352.1|6346.1|6349.7|6343.7|0
1627029620000|2021-07-23 08:40:20|6349.2|6343.2|6349.2|6343.2|6349.6|6343.6|6348.7|6342.7|0
1627029630000|2021-07-23 08:40:30|6348.7|6342.7|6346.7|6340.7|6349.7|6343.7|6346.7|6340.7|1
1627029640000|2021-07-23 08:40:40|6346.9|6340.9|6350.1|6344.1|6350.1|6344.1|6346.9|6340.9|1
1627029650000|2021-07-23 08:40:50|6350|6344|6349.7|6343.7|6350.2|6344.2|6349.6|6343.6|0
1627029660000|2021-07-23 08:41:00|6349.6|6343.6|6351.7|6345.7|6351.7|6345.7|6349.6|6343.6|1
1627029670000|2021-07-23 08:41:10|6352.2|6346.2|6353.3|6347.3|6353.3|6347.3|6352.2|6346.2|0
1627029680000|2021-07-23 08:41:20|6353.7|6347.7|6353.7|6347.7|6353.7|6347.7|6353.7|6347.7|0
1627029710000|2021-07-23 08:41:50|6353.8|6347.8|6353.8|6347.8|6353.8|6347.8|6353.8|6347.8|0
1627029720000|2021-07-23 08:42:00|6354.2|6348.2|6353.7|6347.7|6355.7|6348.2|6353.7|6345.7|0
1627029770000|2021-07-23 08:42:50|6352.7|6346.7|6352.7|6346.7|6352.7|6346.7|6352.7|6346.7|0
1627029790000|2021-07-23 08:43:10|6352.2|6346.2|6352.2|6346.2|6353.1|6347.1|6352.2|6346.2|0
1627029860000|2021-07-23 08:44:20|6353.1|6347.1|6353.1|6347.1|6353.1|6347.1|6353.1|6347.1|0
1627029870000|2021-07-23 08:44:30|6353.2|6347.2|6353.6|6347.6|6353.6|6347.6|6353.2|6347.2|0
1627029880000|2021-07-23 08:44:40|6352.7|6346.7|6352.3|6346.3|6352.7|6346.7|6352.3|6346.3|0
1627029890000|2021-07-23 08:44:50|6353.6|6347.6|6353.6|6347.6|6353.6|6347.6|6353.6|6347.6|0
1627029900000|2021-07-23 08:45:00|6353.2|6347.2|6352.8|6346.8|6355.7|6347.2|6352.8|6345.3|0
1627029910000|2021-07-23 08:45:10|6352.3|6346.3|6355.3|6345.3|6355.3|6346.3|6352.3|6345.3|0
1627029920000|2021-07-23 08:45:20|6353.8|6347.8|6355.7|6349.7|6355.7|6349.7|6353.8|6347.8|0
1627029930000|2021-07-23 08:45:30|6356.7|6350.7|6357.2|6351.2|6357.2|6351.2|6356.7|6350.7|0
1627029940000|2021-07-23 08:45:40|6358.7|6352.7|6360.6|6354.6|6360.7|6354.7|6358.7|6352.7|0
1627029950000|2021-07-23 08:45:50|6360.2|6354.2|6361.3|6355.3|6361.7|6355.7|6359.7|6353.7|0
1627029960000|2021-07-23 08:46:00|6361.7|6355.7|6361.3|6355.3|6361.7|6355.7|6360.7|6354.7|0
1627029970000|2021-07-23 08:46:10|6360.8|6354.8|6360.2|6354.2|6360.8|6354.8|6360.2|6354.2|1
1627029980000|2021-07-23 08:46:20|6359.7|6353.7|6356.8|6350.8|6359.7|6353.7|6356.7|6350.7|0
1627029990000|2021-07-23 08:46:30|6357.2|6351.2|6357.1|6351.1|6357.2|6351.2|6356.7|6350.7|1
1627030000000|2021-07-23 08:46:40|6357.2|6351.2|6361.7|6355.7|6361.7|6355.7|6356.7|6350.7|0
1627030010000|2021-07-23 08:46:50|6360.8|6354.8|6363.6|6357.6|6363.6|6357.6|6360.3|6354.3|0
1627030020000|2021-07-23 08:47:00|6363.2|6357.2|6362.1|6356.1|6363.6|6357.6|6362.1|6356.1|0
1627030030000|2021-07-23 08:47:10|6361.8|6355.8|6360.1|6354.1|6362.1|6356.1|6360.1|6354.1|3
1627030040000|2021-07-23 08:47:20|6359.7|6353.7|6363|6357|6363|6357|6359.6|6353.6|0
1627030050000|2021-07-23 08:47:30|6363.1|6357.1|6362.1|6356.1|6364.5|6358.5|6362.1|6356.1|0
1627030060000|2021-07-23 08:47:40|6361.1|6355.1|6361.6|6355.6|6362.1|6356.1|6361.1|6355.1|1
1627030070000|2021-07-23 08:47:50|6361.5|6355.5|6357.5|6351.5|6361.5|6355.5|6357.1|6351.1|0
1627030080000|2021-07-23 08:48:00|6360.6|6354.6|6361.6|6355.6|6362.1|6356.1|6360.6|6354.6|0
1627030090000|2021-07-23 08:48:10|6362.1|6356.1|6359.5|6353.5|6362.1|6356.1|6359.5|6353.5|0
1627030100000|2021-07-23 08:48:20|6359.3|6353.3|6361.5|6355.5|6361.5|6355.5|6359.3|6353.3|0
1627030110000|2021-07-23 08:48:30|6361.6|6355.6|6362.5|6356.5|6362.5|6356.5|6361.6|6355.6|1
1627030120000|2021-07-23 08:48:40|6363.5|6357.5|6367|6361|6367|6361|6363|6357|0
1627030130000|2021-07-23 08:48:50|6367.5|6361.5|6366.5|6360.5|6367.5|6361.5|6366.5|6360.5|0
1627030140000|2021-07-23 08:49:00|6366.1|6360.1|6365|6359|6366.1|6360.1|6365|6359|0
1627030150000|2021-07-23 08:49:10|6364.8|6358.8|6361.6|6355.6|6364.8|6358.8|6361.6|6355.6|0
1627030170000|2021-07-23 08:49:30|6361.5|6355.5|6361.1|6355.1|6361.5|6355.5|6360.6|6354.6|3
1627030180000|2021-07-23 08:49:40|6361.6|6355.6|6364|6358|6364|6358|6361.6|6355.6|0
1627030190000|2021-07-23 08:49:50|6363.6|6357.6|6364|6358|6364|6358|6363.6|6357.6|0
1627030200000|2021-07-23 08:50:00|6364.1|6358.1|6364.6|6358.6|6367|6359.6|6364.1|6356.6|0
1627030210000|2021-07-23 08:50:10|6365.1|6359.1|6365.1|6359.1|6365.1|6359.1|6365.1|6359.1|0
1627030220000|2021-07-23 08:50:20|6364.6|6358.6|6364.6|6358.6|6364.6|6358.6|6364.6|6358.6|0
1627030230000|2021-07-23 08:50:30|6365.1|6359.1|6365.1|6359.1|6365.1|6359.1|6365.1|6359.1|0
1627030250000|2021-07-23 08:50:50|6365.6|6359.6|6365.6|6359.6|6365.6|6359.6|6365.6|6359.6|0
1627030260000|2021-07-23 08:51:00|6366|6360|6365.1|6359.1|6366.5|6360.5|6365.1|6359.1|0
1627030270000|2021-07-23 08:51:10|6366|6360|6363.6|6357.6|6366|6360|6363.6|6357.6|0
1627030280000|2021-07-23 08:51:20|6364.6|6358.6|6364.1|6358.1|6364.6|6358.6|6364.1|6358.1|0
1627030300000|2021-07-23 08:51:40|6365.1|6359.1|6363.6|6357.6|6365.1|6359.1|6363.6|6357.6|0
1627030320000|2021-07-23 08:52:00|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|0
1627030380000|2021-07-23 08:53:00|6364.5|6358.5|6364.5|6358.5|6364.5|6358.5|6364.5|6358.5|0
1627030410000|2021-07-23 08:53:30|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|6364.1|6358.1|0
1627030420000|2021-07-23 08:53:40|6364.6|6358.6|6364.1|6358.1|6365.5|6359.5|6364.1|6358.1|0
1627030440000|2021-07-23 08:54:00|6364.6|6358.6|6364.1|6358.1|6364.6|6358.6|6364.1|6358.1|0
1627030460000|2021-07-23 08:54:20|6363.6|6357.6|6363.6|6357.6|6363.6|6357.6|6363.6|6357.6|0
1627030470000|2021-07-23 08:54:30|||||||||4
1627030500000|2021-07-23 08:55:00|6364|6358|6366.1|6360.1|6366.1|6360.1|6364|6358|1
1627030510000|2021-07-23 08:55:10|6365.6|6359.6|6365.6|6359.6|6365.6|6359.6|6365.6|6359.6|0
1627030530000|2021-07-23 08:55:30|6366.1|6360.1|6366.1|6360.1|6366.6|6360.6|6366|6360|0
1627030540000|2021-07-23 08:55:40|6365.6|6359.6|6367.6|6361.6|6368.4|6362.4|6365.6|6359.6|0
1627030550000|2021-07-23 08:55:50|6368.1|6362.1|6369.1|6363.1|6369.5|6363.5|6368.1|6362.1|0
1627030560000|2021-07-23 08:56:00|6369|6363|6369|6363|6369|6363|6369|6363|0
1627030570000|2021-07-23 08:56:10|6368.5|6362.5|6365.6|6359.6|6368.5|6362.5|6365.6|6359.6|1
1627030610000|2021-07-23 08:56:50|6366.1|6360.1|6368.4|6362.4|6368.4|6362.4|6365.6|6359.6|0
1627030620000|2021-07-23 08:57:00|6368.9|6362.9|6367.7|6361.7|6369|6363|6367.7|6361.7|2
1627030640000|2021-07-23 08:57:20|6367.6|6361.6|6367.2|6361.2|6367.6|6361.6|6366.7|6360.7|4
1627030650000|2021-07-23 08:57:30|6367.7|6361.7|6365.7|6359.7|6368.6|6362.6|6364.8|6358.8|1
1627030660000|2021-07-23 08:57:40|6365.2|6359.2|6365.2|6359.2|6365.2|6359.2|6365.2|6359.2|0
1627030670000|2021-07-23 08:57:50|6366|6360|6370.2|6364.2|6370.2|6364.2|6366|6360|3
1627030680000|2021-07-23 08:58:00|6370.3|6364.3|6371.7|6365.7|6371.7|6365.7|6370.2|6364.2|1
1627030690000|2021-07-23 08:58:10|6372.1|6366.1|6372|6366|6372.1|6366.1|6372|6366|4
1627030700000|2021-07-23 08:58:20|6371.1|6365.1|6367.1|6361.1|6371.1|6365.1|6367.1|6361.1|0
1627030710000|2021-07-23 08:58:30|6366.2|6360.2|6366.2|6360.2|6366.7|6360.7|6365.7|6359.7|0
1627030720000|2021-07-23 08:58:40|6365.7|6359.7|6366.5|6360.5|6367.1|6361.1|6365.7|6359.7|0
1627030730000|2021-07-23 08:58:50|6366.9|6360.9|6375.4|6369.4|6383.5|6369.4|6366.9|6360.9|13
1627030740000|2021-07-23 08:59:00|6374.9|6368.9|6374.3|6364.3|6375.4|6369.4|6374.3|6364.3|0
1627030750000|2021-07-23 08:59:10|6374.7|6368.7|6374.7|6368.7|6374.7|6368.7|6374.7|6368.7|3
1627030780000|2021-07-23 08:59:40|||||||||9
1627030790000|2021-07-23 08:59:50|6376.7|6370.7|6377.2|6371.2|6377.2|6371.2|6376.7|6370.7|10
1627030800000|2021-07-23 09:00:00|6376.7|6370.7|6377.5|6371.5|6377.6|6371.6|6376.7|6370.7|2
1627030810000|2021-07-23 09:00:10|6377.2|6371.2|6377.6|6371.6|6377.6|6371.6|6377.1|6371.1|0
1627030820000|2021-07-23 09:00:20|6377.1|6371.1|6378.1|6372.1|6378.1|6372.1|6377.1|6371.1|0
1627030830000|2021-07-23 09:00:30|6377.7|6371.7|6380|6374|6380|6374|6377.7|6371.7|0
1627030840000|2021-07-23 09:00:40|6379.9|6373.9|6379.5|6373.5|6380|6374|6379.5|6373.5|0
1627030850000|2021-07-23 09:00:50|6380|6374|6381.4|6375.4|6381.4|6375.4|6380|6374|0
1627030860000|2021-07-23 09:01:00|6381|6375|6380|6374|6381|6375|6380|6374|0
1627030900000|2021-07-23 09:01:40|6379.1|6373.1|6378.1|6372.1|6379.1|6373.1|6378.1|6372.1|1
1627030920000|2021-07-23 09:02:00|6377.7|6371.7|6377.1|6371.1|6377.7|6371.7|6377.1|6371.1|3
1627030940000|2021-07-23 09:02:20|6377.7|6371.7|6378.1|6372.1|6378.5|6372.5|6377.7|6371.7|1
1627030960000|2021-07-23 09:02:40|6378|6372|6378.1|6372.1|6378.1|6372.1|6378|6372|0
1627030970000|2021-07-23 09:02:50|6379.6|6373.6|6380.5|6374.5|6381|6375|6379.6|6373.6|0
1627030980000|2021-07-23 09:03:00|6381|6375|6380.5|6374.5|6381|6375|6380.5|6374.5|0
1627030990000|2021-07-23 09:03:10|6379.7|6373.7|6379.7|6373.7|6380.1|6374.1|6379.2|6373.2|0
1627031000000|2021-07-23 09:03:20|6380.5|6374.5|6380.1|6374.1|6380.5|6374.5|6380.1|6374.1|0
1627031010000|2021-07-23 09:03:30|6379.7|6373.7|6379.7|6373.7|6379.7|6373.7|6379.7|6373.7|0
1627031020000|2021-07-23 09:03:40|6379.2|6373.2|6379.6|6373.6|6379.6|6373.6|6379.2|6373.2|0
1627031040000|2021-07-23 09:04:00|6379.2|6373.2|6379.2|6373.2|6380.1|6374.1|6379.2|6373.2|0
1627031050000|2021-07-23 09:04:10|6379.7|6373.7|6379.6|6373.6|6380.5|6374.5|6379.6|6373.6|0
1627031070000|2021-07-23 09:04:30|6379.2|6373.2|6379.2|6373.2|6379.2|6373.2|6379.2|6373.2|0
1627031080000|2021-07-23 09:04:40|6378.7|6372.7|6379.2|6373.2|6379.2|6373.2|6378.7|6372.7|0
1627031110000|2021-07-23 09:05:10|6379.7|6373.7|6385.5|6379.5|6387.4|6380.8|6379.2|6373.2|3
1627031120000|2021-07-23 09:05:20|6385|6379|6385|6379|6387|6379|6385|6377|0
1627031130000|2021-07-23 09:05:30|6385.1|6379.1|6385|6379|6385.1|6379.1|6385|6379|0
1627031140000|2021-07-23 09:05:40|6387|6377|6386.5|6376.5|6387|6377|6386|6376|0
1627031150000|2021-07-23 09:05:50|6387|6377|6387|6377|6387|6377|6387|6377|0
1627031170000|2021-07-23 09:06:10|6386.9|6376.9|6390.9|6380.9|6393.8|6387.8|6386.9|6376.9|1
1627031180000|2021-07-23 09:06:20|6391.4|6381.4|6391.3|6381.3|6391.4|6381.4|6391.3|6381.3|0
1627031200000|2021-07-23 09:06:40|6390.9|6380.9|6390.9|6380.9|6390.9|6380.9|6390.9|6380.9|0
1627031220000|2021-07-23 09:07:00|6390.8|6380.8|6389.8|6379.8|6390.8|6382.9|6388.8|6379.8|0
1627031230000|2021-07-23 09:07:10|6388|6382|6386.9|6380.9|6389.4|6382|6386.9|6379.4|0
1627031250000|2021-07-23 09:07:30|6387|6381|6387.4|6381.4|6387.4|6381.4|6387|6381|0
1627031270000|2021-07-23 09:07:50|6388.2|6382.2|6388.2|6382.2|6388.2|6382.2|6388.2|6382.2|1
1627031280000|2021-07-23 09:08:00|6388|6382|6386|6380|6388|6382|6386|6377|3
1627031290000|2021-07-23 09:08:10|6385.6|6379.6|6384|6378|6387.1|6380|6384|6377.1|0
1627031300000|2021-07-23 09:08:20|6384.6|6378.6|6384.6|6378.6|6384.6|6378.6|6384.6|6378.6|0
1627031310000|2021-07-23 09:08:30|6384.1|6378.1|6385.1|6379.1|6385.1|6379.1|6384.1|6378.1|0
1627031320000|2021-07-23 09:08:40|6385|6379|6384.5|6378.5|6385.1|6379.1|6384.5|6378.5|0
1627031330000|2021-07-23 09:08:50|6384|6378|6384.6|6378.6|6384.6|6378.6|6384|6378|0
1627031350000|2021-07-23 09:09:10|6385.1|6379.1|6384.6|6378.6|6385.1|6379.1|6384.6|6378.6|0
1627031360000|2021-07-23 09:09:20|6384.8|6378.8|6386.1|6380.1|6386.1|6380.1|6384.8|6378.8|0
1627031370000|2021-07-23 09:09:30|6385.1|6379.1|6385.1|6379.1|6385.1|6379.1|6385.1|6379.1|2
1627031380000|2021-07-23 09:09:40|6384.6|6378.6|6384.5|6374.5|6384.6|6378.6|6382.3|6374.1|0
1627031390000|2021-07-23 09:09:50|6383.5|6377.5|6383.5|6377.5|6383.5|6377.5|6383.5|6377.5|0
1627031420000|2021-07-23 09:10:20|6383|6377|6385|6375|6385|6377|6383|6375|0
1627031430000|2021-07-23 09:10:30|6383|6377|6385.4|6375.4|6385.4|6377|6383|6375.4|0
1627031440000|2021-07-23 09:10:40|6384.5|6374.5|6382.2|6372.2|6385|6377|6382.2|6372.2|0
1627031450000|2021-07-23 09:10:50|6382.6|6372.6|6381.1|6375.1|6383.1|6375.1|6381.1|6372.6|0
1627031460000|2021-07-23 09:11:00|6382.2|6372.2|6382.2|6372.2|6382.2|6372.2|6382.2|6372.2|0
1627031470000|2021-07-23 09:11:10|6380|6374|6380|6374|6380|6374|6380|6374|0
1627031500000|2021-07-23 09:11:40|6380.5|6374.5|6379.6|6373.6|6380.5|6374.5|6379.6|6373.6|0
1627031520000|2021-07-23 09:12:00|6379.1|6373.1|6376.7|6370.7|6379.1|6373.1|6376.7|6370.7|0
1627031550000|2021-07-23 09:12:30|6376.6|6370.6|6375.8|6369.8|6376.6|6370.6|6375.8|6369.8|0
1627031560000|2021-07-23 09:12:40|6376.7|6370.7|6377.6|6371.6|6377.6|6371.6|6376.7|6370.7|0
1627031580000|2021-07-23 09:13:00|6376.7|6370.7|6381.1|6375.1|6381.1|6375.1|6376.7|6370.7|1
1627031590000|2021-07-23 09:13:10|6381.6|6375.6|6381.6|6375.6|6381.6|6375.6|6381.6|6375.6|0
1627031600000|2021-07-23 09:13:20|6381.1|6375.1|6381.1|6375.1|6381.1|6375.1|6381.1|6375.1|0
1627031610000|2021-07-23 09:13:30|6380.6|6374.6|6379.1|6373.1|6380.6|6374.6|6379.1|6373.1|0
1627031620000|2021-07-23 09:13:40|6378.1|6372.1|6379|6373|6379|6373|6377.7|6371.7|0
1627031630000|2021-07-23 09:13:50|6378.6|6372.6|6378.1|6372.1|6378.6|6372.6|6378.1|6372.1|0
1627031640000|2021-07-23 09:14:00|6378.6|6372.6|6379.9|6373.9|6379.9|6373.9|6378.6|6372.6|0
1627031650000|2021-07-23 09:14:10|6378.6|6372.6|6378.6|6372.6|6378.6|6372.6|6378.6|6372.6|0
1627031680000|2021-07-23 09:14:40|||||||||1
1627031710000|2021-07-23 09:15:10|6379|6373|6379|6373|6379|6373|6379|6373|0
1627031730000|2021-07-23 09:15:30|6378.6|6372.6|6379|6373|6379|6373|6378.6|6372.6|0
1627031740000|2021-07-23 09:15:40|6378.6|6372.6|6378.6|6372.6|6379|6373|6378.6|6372.6|0
1627031760000|2021-07-23 09:16:00|6378.1|6372.1|6378.1|6372.1|6378.1|6372.1|6378.1|6372.1|1
1627031790000|2021-07-23 09:16:30|6378.5|6372.5|6378.9|6372.9|6378.9|6372.9|6378.5|6372.5|0
1627031810000|2021-07-23 09:16:50|||||||||1
1627031840000|2021-07-23 09:17:20|6379.4|6373.4|6380.4|6374.4|6380.4|6374.4|6378.9|6372.9|0
1627031850000|2021-07-23 09:17:30|6383.4|6377.4|6384.4|6378.4|6386.3|6378.9|6383.4|6375.4|10
1627031860000|2021-07-23 09:17:40|6385.4|6379.4|6384.1|6378.1|6385.4|6379.4|6384.1|6378.1|0
1627031870000|2021-07-23 09:17:50|6384|6378|6383.6|6377.6|6384|6378|6383.6|6377.6|0
1627031880000|2021-07-23 09:18:00|6383.5|6377.5|6381.4|6375.4|6383.9|6377.5|6381.4|6373.9|1
1627031890000|2021-07-23 09:18:10|6380.9|6374.9|6380|6374|6380.9|6374.9|6380|6374|0
1627031900000|2021-07-23 09:18:20|6380.9|6374.9|6379.9|6373.9|6381.3|6375.3|6379.9|6373.9|0
1627031920000|2021-07-23 09:18:40|6380.4|6374.4|6380.8|6374.8|6380.8|6374.8|6380.4|6374.4|0
1627031930000|2021-07-23 09:18:50|6381.3|6375.3|6381.2|6375.2|6381.3|6375.3|6380.8|6374.8|0
1627031940000|2021-07-23 09:19:00|6382.1|6376.1|6382.7|6376.7|6385.2|6376.7|6382.1|6375.2|2
1627031960000|2021-07-23 09:19:20|6382.3|6376.3|6382.3|6376.3|6382.3|6376.3|6382.3|6376.3|0
1627031970000|2021-07-23 09:19:30|6381.9|6375.9|6380.4|6374.4|6381.9|6375.9|6380.4|6374.4|0
1627031980000|2021-07-23 09:19:40|6382.7|6376.7|6383.6|6377.6|6383.6|6377.6|6382.7|6376.7|0
1627032000000|2021-07-23 09:20:00|6384.1|6378.1|6384|6378|6384.1|6378.1|6384|6378|0
1627032010000|2021-07-23 09:20:10|6383.1|6377.1|6381.2|6375.2|6383.1|6377.1|6380.8|6374.8|0
1627032020000|2021-07-23 09:20:20|6380.8|6374.8|6380.8|6374.8|6380.8|6374.8|6380.8|6374.8|0
1627032030000|2021-07-23 09:20:30|6381.2|6375.2|6380.8|6374.8|6381.2|6375.2|6380.8|6374.8|0
1627032040000|2021-07-23 09:20:40|6380.7|6374.7|6378.9|6372.9|6380.7|6374.7|6378.9|6372.9|0
1627032050000|2021-07-23 09:20:50|6377.9|6371.9|6379.4|6373.4|6379.4|6373.4|6377.9|6371.9|2
1627032070000|2021-07-23 09:21:10|6378.9|6372.9|6378.5|6372.5|6378.9|6372.9|6378|6372|0
1627032080000|2021-07-23 09:21:20|6379.4|6373.4|6381.4|6375.4|6381.4|6375.4|6379.4|6373.4|2
1627032090000|2021-07-23 09:21:30|6383.9|6373.9|6383.9|6373.9|6383.9|6373.9|6383.9|6373.9|0
1627032100000|2021-07-23 09:21:40|6383.5|6373.5|6378.5|6372.5|6383.5|6375.4|6378.5|6372|0
1627032110000|2021-07-23 09:21:50|6378.9|6372.9|6378.4|6372.4|6378.9|6372.9|6378.4|6372.4|0
1627032120000|2021-07-23 09:22:00|6378.5|6372.5|6378.9|6372.9|6378.9|6372.9|6378.5|6372.5|0
1627032130000|2021-07-23 09:22:10|6381.4|6375.4|6379.4|6373.4|6381.9|6375.9|6378.9|6372.9|0
1627032140000|2021-07-23 09:22:20|6379.3|6373.3|6378.9|6372.9|6379.3|6373.3|6378.9|6372.9|0
1627032160000|2021-07-23 09:22:40|6378.4|6372.4|6378.4|6372.4|6378.4|6372.4|6378.4|6372.4|1
1627032170000|2021-07-23 09:22:50|||||||||7
1627032180000|2021-07-23 09:23:00|6377.9|6371.9|6379.4|6373.4|6379.4|6373.4|6375.9|6369.9|12
1627032190000|2021-07-23 09:23:10|6378.9|6372.9|6378.9|6372.9|6378.9|6372.9|6378.9|6372.9|6
1627032200000|2021-07-23 09:23:20|6380.3|6374.3|6380.9|6374.9|6381.4|6375.4|6380.3|6374.3|2
1627032210000|2021-07-23 09:23:30|6380.4|6374.4|6380.4|6374.4|6380.4|6374.4|6380.4|6374.4|0
1627032230000|2021-07-23 09:23:50|6379.5|6373.5|6380.8|6374.8|6383.4|6377.4|6379.5|6373.5|7
1627032240000|2021-07-23 09:24:00|6379.9|6373.9|6380.4|6374.4|6380.4|6374.4|6379.9|6373.9|1
1627032260000|2021-07-23 09:24:20|6378.9|6372.9|6378.9|6372.9|6378.9|6372.9|6378.9|6372.9|0
1627032270000|2021-07-23 09:24:30|6379.4|6373.4|6379.3|6373.3|6379.4|6373.4|6379.3|6373.3|0
1627032290000|2021-07-23 09:24:50|6378.8|6372.8|6378.8|6372.8|6378.8|6372.8|6378.8|6372.8|0
1627032300000|2021-07-23 09:25:00|6378.3|6372.3|6377.8|6371.8|6378.3|6372.3|6377.8|6371.8|0
1627032320000|2021-07-23 09:25:20|6378.3|6372.3|6379.2|6373.2|6379.2|6373.2|6378.3|6372.3|0
1627032330000|2021-07-23 09:25:30|6378.8|6372.8|6380.2|6374.2|6380.2|6374.2|6378.8|6372.8|0
1627032340000|2021-07-23 09:25:40|6379.8|6373.8|6379.8|6373.8|6380.2|6374.2|6379.8|6373.8|0
1627032360000|2021-07-23 09:26:00|6380.2|6374.2|6379.8|6373.8|6380.2|6374.2|6379.8|6373.8|0
1627032370000|2021-07-23 09:26:10|6379.3|6373.3|6379.3|6373.3|6379.3|6373.3|6379.3|6373.3|0
1627032380000|2021-07-23 09:26:20|6378.8|6372.8|6376.3|6370.3|6378.8|6372.8|6376.3|6370.3|0
1627032390000|2021-07-23 09:26:30|6376.4|6370.4|6376.8|6370.8|6376.8|6370.8|6376.4|6370.4|0
1627032400000|2021-07-23 09:26:40|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|6374.9|6368.9|0
1627032410000|2021-07-23 09:26:50|6375.3|6369.3|6374.4|6368.4|6375.3|6369.3|6374.4|6368.4|0
1627032420000|2021-07-23 09:27:00|6374.3|6368.3|6373.9|6367.9|6374.3|6368.3|6373.9|6367.9|0
1627032450000|2021-07-23 09:27:30|6373.8|6367.8|6371.9|6365.9|6373.8|6367.8|6371.9|6365.9|0
1627032460000|2021-07-23 09:27:40|6370.9|6364.9|6371.3|6365.3|6371.3|6365.3|6369.9|6363.9|0
1627032480000|2021-07-23 09:28:00|6372.4|6366.4|6371.1|6365.1|6373|6367|6371.1|6365.1|1
1627032490000|2021-07-23 09:28:10|6371|6365|6373.5|6367.5|6373.9|6367.9|6371|6365|0
1627032500000|2021-07-23 09:28:20|6374|6368|6374.4|6368.4|6374.4|6368.4|6374|6368|0
1627032510000|2021-07-23 09:28:30|6376.5|6366.5|6376.8|6366.8|6376.8|6366.8|6376.4|6366.4|1
1627032520000|2021-07-23 09:28:40|6376.3|6366.3|6375.3|6365.3|6376.3|6368.3|6373.4|6365.3|0
1627032530000|2021-07-23 09:28:50|6373.3|6367.3|6372.8|6366.8|6373.3|6367.3|6371.4|6365.4|0
1627032540000|2021-07-23 09:29:00|6372.3|6366.3|6371.4|6365.4|6372.3|6366.3|6371.4|6365.4|0
1627032550000|2021-07-23 09:29:10|6371.8|6365.8|6372.3|6366.3|6372.3|6366.3|6371.8|6365.8|0
1627032570000|2021-07-23 09:29:30|6369.7|6363.7|6372.2|6362.2|6372.2|6363.7|6369.3|6362.2|0
1627032580000|2021-07-23 09:29:40|6371.8|6361.8|6370.8|6364.8|6371.8|6364.8|6370.8|6361.8|0
1627032590000|2021-07-23 09:29:50|6371.7|6365.7|6372.2|6366.2|6372.2|6366.2|6371.2|6365.2|0
1627032600000|2021-07-23 09:30:00|6371.7|6365.7|6373.5|6367.5|6373.5|6367.5|6371.7|6365.7|0
1627032610000|2021-07-23 09:30:10|6376.2|6366.2|6372.3|6366.3|6376.2|6367.3|6372.3|6365.3|1
1627032620000|2021-07-23 09:30:20|6372.4|6366.4|6372.8|6366.8|6372.8|6366.8|6372.4|6366.4|0
1627032650000|2021-07-23 09:30:50|6372.7|6366.7|6370.3|6364.3|6372.7|6366.7|6370.3|6364.3|0
1627032670000|2021-07-23 09:31:10|6371.8|6361.8|6371.8|6361.8|6371.8|6361.8|6371.8|6361.8|0
1627032680000|2021-07-23 09:31:20|6372.3|6362.3|6372.8|6366.8|6372.8|6366.8|6372.3|6362.3|1
1627032690000|2021-07-23 09:31:30|6373.3|6367.3|6372.8|6366.8|6373.3|6367.3|6372.8|6366.8|0
1627032700000|2021-07-23 09:31:40|6373.2|6367.2|6371.6|6361.6|6374.4|6367.2|6370.6|6361.6|0
1627032710000|2021-07-23 09:31:50|6371.1|6361.1|6371.1|6361.1|6371.1|6361.1|6371.1|6361.1|0
1627032720000|2021-07-23 09:32:00|6371.6|6361.6|6371.2|6361.2|6372.1|6363.7|6369.6|6361.2|0
1627032730000|2021-07-23 09:32:10|6371.3|6361.3|6373.7|6358.7|6373.7|6364|6370|6358.7|0
1627032740000|2021-07-23 09:32:20|6374.1|6359.1|6372.2|6362.2|6374.1|6362.2|6372.2|6359.1|0
1627032750000|2021-07-23 09:32:30|6371.7|6361.7|6374.1|6359.1|6374.1|6361.7|6371.7|6359.1|0
1627032760000|2021-07-23 09:32:40|6371.1|6361.1|6373.7|6358.7|6373.7|6361.1|6370.7|6358.1|0
1627032770000|2021-07-23 09:32:50|6371.3|6361.3|6372.1|6362.1|6374.7|6365.1|6369.8|6359.3|0
1627032780000|2021-07-23 09:33:00|6374.7|6359.7|6374.1|6364.1|6375|6365|6372.3|6359.7|0
1627032790000|2021-07-23 09:33:10|6374.5|6364.5|6373.6|6363.6|6374.5|6367|6373|6363.6|0
1627032800000|2021-07-23 09:33:20|6374.1|6364.1|6374.1|6364.1|6374.1|6364.1|6373.6|6363.6|0
1627032840000|2021-07-23 09:34:00|6371.1|6365.1|6374.3|6359.3|6374.3|6365.1|6371.1|6359.1|0
1627032850000|2021-07-23 09:34:10|6376|6361|6376|6361|6376|6361|6376|6361|0
1627032880000|2021-07-23 09:34:40|6375.8|6360.8|6374.9|6359.9|6375.8|6360.8|6374.9|6359.9|1
1627032920000|2021-07-23 09:35:20|6376|6361|6369.8|6359.8|6376|6361.3|6367.3|6356.3|0
1627032930000|2021-07-23 09:35:30|6369.3|6359.3|6370.8|6360.8|6370.9|6360.9|6369.3|6359.3|0
1627032940000|2021-07-23 09:35:40|6368.8|6362.8|6375.3|6360.3|6375.3|6363.4|6368.3|6360.3|0
1627032950000|2021-07-23 09:35:50|6375.8|6360.8|6373|6363|6375.9|6363|6372.5|6360.8|1
1627032960000|2021-07-23 09:36:00|6372.5|6362.5|6373.4|6363.4|6381.5|6369.5|6371.5|6362.5|0
1627032970000|2021-07-23 09:36:10|6371.5|6365.5|6374.4|6364.4|6378|6366|6371.5|6361.5|0
1627032980000|2021-07-23 09:36:20|6377|6362|6372.9|6362.9|6377.9|6365.5|6372.9|6360.5|1
1627032990000|2021-07-23 09:36:30|6372.5|6362.5|6374|6364|6375.5|6365|6371|6360.5|0
1627033000000|2021-07-23 09:36:40|6373.6|6363.6|6375|6365|6375.5|6365|6370.6|6360|0
1627033010000|2021-07-23 09:36:50|6372.5|6362.5|6372|6362|6372.5|6362.5|6372|6362|0
1627033020000|2021-07-23 09:37:00|6372.5|6362.5|6372.5|6362.5|6372.5|6362.5|6372.5|6362.5|0
1627033060000|2021-07-23 09:37:40|6372|6362|6372|6362|6372|6362|6372|6362|0
1627033070000|2021-07-23 09:37:50|6371.5|6361.5|6371.5|6361.5|6371.5|6361.5|6371.5|6361.5|0
1627033080000|2021-07-23 09:38:00|6374|6359|6372.1|6362.1|6374|6362.1|6372|6359|0
1627033090000|2021-07-23 09:38:10|6372.5|6362.5|6371.6|6365.6|6373.5|6365.6|6371.6|6362.5|0
1627033100000|2021-07-23 09:38:20|6373.5|6363.5|6373.5|6363.5|6373.5|6365.6|6371.6|6363.5|2
1627033110000|2021-07-23 09:38:30|6373.4|6363.4|6373.4|6363.4|6373.4|6363.4|6373.4|6363.4|0
1627033120000|2021-07-23 09:38:40|6371.3|6365.3|6373.4|6363.4|6373.4|6365.3|6371.3|6363.3|4
1627033130000|2021-07-23 09:38:50|6372.9|6362.9|6375.3|6360.3|6375.3|6362.9|6372.9|6360.3|0
1627033140000|2021-07-23 09:39:00|6374.9|6359.9|6375.4|6360.4|6375.4|6360.4|6374.9|6359.9|0
1627033150000|2021-07-23 09:39:10|6375.9|6360.9|6375.9|6360.9|6375.9|6363.4|6373.4|6360.9|0
1627033180000|2021-07-23 09:39:40|6371.6|6365.6|6371.6|6365.6|6371.6|6365.6|6371.6|6365.6|0
1627033260000|2021-07-23 09:41:00|6372|6366|6372|6366|6372|6366|6372|6366|0
1627033310000|2021-07-23 09:41:50|6371.9|6365.9|6370.6|6364.6|6371.9|6365.9|6370.6|6364.6|0
1627033320000|2021-07-23 09:42:00|6370.5|6364.5|6370.5|6364.5|6370.5|6364.5|6370.5|6364.5|0
1627033330000|2021-07-23 09:42:10|6371.4|6365.4|6371.4|6365.4|6371.4|6365.4|6371.4|6365.4|0
1627033350000|2021-07-23 09:42:30|6371.9|6365.9|6372.3|6366.3|6372.3|6366.3|6371.9|6365.9|3
1627033360000|2021-07-23 09:42:40|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|6371.9|6365.9|0
1627033380000|2021-07-23 09:43:00|6371.4|6365.4|6375.3|6369.3|6375.3|6369.3|6371.4|6365.4|1
1627033390000|2021-07-23 09:43:10|6378.9|6368.9|6379.4|6369.4|6381.9|6372.4|6378.4|6366.9|1
1627033400000|2021-07-23 09:43:20|6381.4|6366.4|6377.1|6367.1|6381.9|6371.3|6375|6366.4|0
1627033410000|2021-07-23 09:43:30|6375|6369|6375|6369|6375|6369|6375|6369|0
1627033420000|2021-07-23 09:43:40|6374.5|6368.5|6373|6367|6374.5|6368.5|6373|6367|0
1627033430000|2021-07-23 09:43:50|6373.4|6367.4|6371.9|6365.9|6373.4|6367.4|6371.9|6365.9|0
1627033440000|2021-07-23 09:44:00|6372.4|6366.4|6373.3|6367.3|6373.7|6367.7|6372.4|6366.4|0
1627033480000|2021-07-23 09:44:40|6372.8|6366.8|6372.8|6366.8|6372.8|6366.8|6372.8|6366.8|0
1627033500000|2021-07-23 09:45:00|6373.3|6367.3|6373.3|6367.3|6373.3|6367.3|6373.3|6367.3|0
1627033530000|2021-07-23 09:45:30|6373.7|6367.7|6373.7|6367.7|6373.7|6367.7|6373.7|6367.7|0
1627033560000|2021-07-23 09:46:00|6372.8|6366.8|6373.2|6367.2|6373.2|6367.2|6372.8|6366.8|0
1627033570000|2021-07-23 09:46:10|6372.8|6366.8|6372.8|6366.8|6372.8|6366.8|6372.8|6366.8|0
1627033580000|2021-07-23 09:46:20|6373.2|6367.2|6373.2|6367.2|6373.2|6367.2|6373.2|6367.2|1
1627033600000|2021-07-23 09:46:40|6371.9|6365.9|6371.9|6365.9|6372.8|6366.8|6371.9|6365.9|0
1627033610000|2021-07-23 09:46:50|6371.5|6365.5|6372.4|6366.4|6373.2|6367.2|6371.5|6365.5|0
1627033630000|2021-07-23 09:47:10|6373.2|6367.2|6372.4|6366.4|6373.2|6367.2|6372.4|6366.4|0
1627033650000|2021-07-23 09:47:30|6372.8|6366.8|6372.8|6366.8|6372.8|6366.8|6372.8|6366.8|0
1627033660000|2021-07-23 09:47:40|6373.2|6367.2|6373.2|6367.2|6373.2|6367.2|6373.2|6367.2|0
1627033690000|2021-07-23 09:48:10|6373.7|6367.7|6373.7|6367.7|6373.7|6367.7|6373.7|6367.7|0
1627033720000|2021-07-23 09:48:40|6373.2|6367.2|6373.2|6367.2|6373.2|6367.2|6373.2|6367.2|0
1627033740000|2021-07-23 09:49:00|6373.7|6367.7|6373.7|6367.7|6373.7|6367.7|6373.7|6367.7|3
1627033780000|2021-07-23 09:49:40|6373.2|6367.2|6373.2|6367.2|6373.2|6367.2|6373.2|6367.2|0
1627033790000|2021-07-23 09:49:50|6373.7|6367.7|6373.7|6367.7|6373.7|6367.7|6373.7|6367.7|0
1627033800000|2021-07-23 09:50:00|6374.1|6368.1|6374.1|6368.1|6374.1|6368.1|6374.1|6368.1|0
1627033810000|2021-07-23 09:50:10|6374.2|6368.2|6374.6|6368.6|6374.6|6368.6|6374.1|6368.1|0
1627033820000|2021-07-23 09:50:20|6373.7|6367.7|6374.1|6368.1|6374.1|6368.1|6373.7|6367.7|0
1627033830000|2021-07-23 09:50:30|6374.2|6368.2|6374.1|6368.1|6374.2|6368.2|6374.1|6368.1|0
1627033840000|2021-07-23 09:50:40|6374.6|6368.6|6373.7|6367.7|6374.6|6368.6|6373.7|6367.7|2
1627033850000|2021-07-23 09:50:50|6375.6|6369.6|6376|6370|6376|6370|6375.6|6369.6|0
1627033870000|2021-07-23 09:51:10|||||||||1
1627033920000|2021-07-23 09:52:00|6376.1|6370.1|6377.1|6371.1|6378.4|6372.4|6376.1|6370.1|3
1627033930000|2021-07-23 09:52:10|6376.7|6370.7|6376.7|6370.7|6376.7|6370.7|6376.7|6370.7|0
1627033940000|2021-07-23 09:52:20|6377.6|6371.6|6377.1|6371.1|6377.6|6371.6|6377.1|6371.1|0
1627033950000|2021-07-23 09:52:30|6376.2|6370.2|6376.2|6370.2|6376.2|6370.2|6376.2|6370.2|0
1627033980000|2021-07-23 09:53:00|6376.6|6370.6|6376.2|6370.2|6376.6|6370.6|6376.2|6370.2|0
1627034000000|2021-07-23 09:53:20|6376.6|6370.6|6376.2|6370.2|6376.6|6370.6|6376.2|6370.2|0
1627034010000|2021-07-23 09:53:30|6376.6|6370.6|6376.6|6370.6|6376.6|6370.6|6376.2|6370.2|0
1627034050000|2021-07-23 09:54:10|6376.1|6370.1|6376.1|6370.1|6376.1|6370.1|6376.1|6370.1|0
1627034070000|2021-07-23 09:54:30|6376.6|6370.6|6376.6|6370.6|6376.6|6370.6|6376.6|6370.6|0
1627034100000|2021-07-23 09:55:00|6376.8|6370.8|6380.4|6374.4|6381.8|6375.8|6376.8|6370.8|2
1627034120000|2021-07-23 09:55:20|6382.2|6376.2|6382.2|6376.2|6382.2|6376.2|6382.2|6376.2|0
1627034140000|2021-07-23 09:55:40|6382.3|6376.3|6383.3|6377.3|6384.2|6378.2|6382.3|6376.3|1
1627034160000|2021-07-23 09:56:00|6383.7|6377.7|6383.7|6377.7|6383.7|6377.7|6383.7|6377.7|0
1627034170000|2021-07-23 09:56:10|6384.2|6378.2|6383.7|6377.7|6384.2|6378.2|6383.7|6377.7|0
1627034180000|2021-07-23 09:56:20|6383.8|6377.8|6384.2|6378.2|6384.2|6378.2|6383.8|6377.8|0
1627034190000|2021-07-23 09:56:30|6383.7|6377.7|6383.7|6377.7|6383.7|6377.7|6383.7|6377.7|0
1627034210000|2021-07-23 09:56:50|6383.8|6377.8|6385.1|6379.1|6385.1|6379.1|6383.8|6377.8|0
1627034220000|2021-07-23 09:57:00|6386.7|6380.7|6386.6|6380.6|6387|6381|6386.6|6380.6|1
1627034230000|2021-07-23 09:57:10|6387.5|6381.5|6387.1|6381.1|6387.5|6381.5|6387.1|6381.1|0
1627034240000|2021-07-23 09:57:20|6386.1|6380.1|6386.1|6380.1|6386.7|6380.7|6386.1|6380.1|0
1627034260000|2021-07-23 09:57:40|6390.8|6384.8|6393|6383|6393|6386.4|6390.8|6383|8
1627034280000|2021-07-23 09:58:00|6391.2|6385.2|6391.2|6385.2|6391.2|6385.2|6391.2|6385.2|0
1627034290000|2021-07-23 09:58:10|6392.9|6386.9|6392.9|6386.9|6393.4|6387.4|6392.9|6386.9|0
1627034300000|2021-07-23 09:58:20|6392|6386|6391.9|6385.9|6392|6386|6391.9|6385.9|0
1627034310000|2021-07-23 09:58:30|6391.5|6385.5|6391.9|6385.9|6391.9|6385.9|6390.6|6384.6|0
1627034340000|2021-07-23 09:59:00|6391.4|6385.4|6391.9|6385.9|6391.9|6385.9|6391.4|6385.4|0
1627034350000|2021-07-23 09:59:10|6391.4|6385.4|6392.9|6386.9|6393.3|6387.3|6391|6385|0
1627034360000|2021-07-23 09:59:20|6393.4|6387.4|6393.3|6387.3|6393.4|6387.4|6393.3|6387.3|0
1627034370000|2021-07-23 09:59:30|6392.4|6386.4|6391.9|6385.9|6392.4|6386.4|6391.9|6385.9|0
1627034390000|2021-07-23 09:59:50|6391|6385|6391.9|6385.9|6391.9|6385.9|6391|6385|0
1627034400000|2021-07-23 10:00:00|6392.4|6386.4|6391.9|6385.9|6392.4|6386.4|6391.9|6385.9|0
1627034410000|2021-07-23 10:00:10|6391.4|6385.4|6394.3|6388.3|6394.3|6388.3|6391.4|6385.4|2
1627034420000|2021-07-23 10:00:20|6394.4|6388.4|6395.3|6389.3|6395.4|6389.4|6394.4|6388.4|1
1627034430000|2021-07-23 10:00:30|6394.9|6388.9|6397.9|6391.9|6398.4|6392.4|6394.9|6388.9|2
1627034440000|2021-07-23 10:00:40|6398.9|6388.9|6397.4|6391.4|6398.9|6391.4|6397.4|6388.9|5
1627034450000|2021-07-23 10:00:50|6399.3|6389.3|6398.3|6388.3|6399.3|6390.9|6396.4|6388.3|0
1627034460000|2021-07-23 10:01:00|6396.4|6390.4|6396.8|6390.8|6398.3|6390.8|6396.4|6388.3|1
1627034470000|2021-07-23 10:01:10|6396.1|6390.1|6395.7|6389.7|6396.1|6390.1|6395.7|6389.7|2
1627034480000|2021-07-23 10:01:20|6396.1|6390.1|6395.6|6389.6|6396.1|6390.1|6395.1|6389.1|0
1627034510000|2021-07-23 10:01:50|6396.6|6390.6|6397.1|6391.1|6397.1|6391.1|6396.6|6390.6|0
1627034520000|2021-07-23 10:02:00|6396.6|6390.6|6397.5|6391.5|6397.5|6391.5|6396.6|6390.6|0
1627034530000|2021-07-23 10:02:10|6396.6|6390.6|6397|6391|6397|6391|6396.6|6390.6|0
1627034540000|2021-07-23 10:02:20|6396.6|6390.6|6397|6391|6397|6391|6396.6|6390.6|0
1627034550000|2021-07-23 10:02:30|6396.6|6390.6|6397|6391|6397|6391|6396.6|6390.6|0
1627034560000|2021-07-23 10:02:40|6397.1|6391.1|6396.6|6390.6|6397.1|6391.1|6396.6|6390.6|0
1627034580000|2021-07-23 10:03:00|6397|6391|6397|6391|6397|6391|6397|6391|0
1627034600000|2021-07-23 10:03:20|6397.5|6391.5|6397.6|6391.6|6397.6|6391.6|6397.5|6391.5|1
1627034620000|2021-07-23 10:03:40|6397.5|6391.5|6394.1|6388.1|6397.5|6391.5|6394.1|6388.1|0
1627034630000|2021-07-23 10:03:50|6393.6|6387.6|6394.1|6384.1|6395.5|6387.6|6393.6|6384|0
1627034640000|2021-07-23 10:04:00|6393.6|6383.6|6391.6|6381.6|6393.6|6385|6391|6381.6|0
1627034650000|2021-07-23 10:04:10|6392.1|6382.1|6392.1|6382.1|6392.1|6382.1|6392.1|6382.1|0
1627034670000|2021-07-23 10:04:30|6390.1|6384.1|6392.1|6382.1|6392.1|6384.1|6390.1|6382|0
1627034680000|2021-07-23 10:04:40|6390.1|6384.1|6392.1|6382.1|6392.1|6384.1|6390.1|6382.1|0
1627034690000|2021-07-23 10:04:50|6393|6383|6393|6383|6393|6383|6393|6383|0
1627034700000|2021-07-23 10:05:00|6392.5|6382.5|6392.5|6382.5|6392.5|6382.5|6392|6382|0
1627034710000|2021-07-23 10:05:10|6393|6383|6391.6|6381.6|6393|6383|6391.6|6381.6|0
1627034750000|2021-07-23 10:05:50|6388.1|6382.1|6388.1|6378.1|6389|6382.1|6387.1|6378.1|0
1627034760000|2021-07-23 10:06:00|6387.1|6377.1|6385.6|6379.6|6387.1|6379.6|6385.6|6377.1|0
1627034770000|2021-07-23 10:06:10|||||||||1
1627034780000|2021-07-23 10:06:20|6386|6380|6387.5|6381.5|6387.5|6381.5|6386|6380|0
1627034790000|2021-07-23 10:06:30|6387.1|6381.1|6387.1|6381.1|6387.1|6381.1|6387.1|6381.1|0
1627034820000|2021-07-23 10:07:00|6387.6|6381.6|6387.6|6381.6|6387.6|6381.6|6387.6|6381.6|0
1627034830000|2021-07-23 10:07:10|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|6388.6|6382.6|2
1627034840000|2021-07-23 10:07:20|6388.4|6382.4|6388.4|6382.4|6388.4|6382.4|6388.4|6382.4|2
1627034850000|2021-07-23 10:07:30|6388.9|6382.9|6388.9|6382.9|6388.9|6382.9|6388.9|6382.9|0
1627034880000|2021-07-23 10:08:00|6392.8|6386.8|6392.8|6386.8|6394.1|6388.1|6392.8|6386.8|13
1627034890000|2021-07-23 10:08:10|6392.9|6386.9|6393.3|6387.3|6393.3|6387.3|6392.9|6386.9|0
1627034900000|2021-07-23 10:08:20|6392.8|6386.8|6392.8|6386.8|6392.8|6386.8|6392.8|6386.8|0
1627034940000|2021-07-23 10:09:00|6393.3|6387.3|6392.4|6386.4|6393.3|6387.3|6392.4|6386.4|0
1627034950000|2021-07-23 10:09:10|6392.3|6386.3|6392.8|6386.8|6392.8|6386.8|6391.9|6385.9|1
1627034960000|2021-07-23 10:09:20|6392.4|6386.4|6392.4|6386.4|6392.4|6386.4|6392.4|6386.4|0
1627034970000|2021-07-23 10:09:30|6392.3|6386.3|6392.3|6386.3|6392.3|6386.3|6392.3|6386.3|0
1627034980000|2021-07-23 10:09:40|6395.3|6389.3|6396.4|6390.4|6396.8|6390.8|6395.3|6389.3|1
1627034990000|2021-07-23 10:09:50|6395.9|6389.9|6396.8|6390.8|6396.8|6390.8|6395.9|6389.9|0
1627035000000|2021-07-23 10:10:00|6396.4|6390.4|6394.9|6388.9|6396.4|6390.4|6394.9|6388.9|2
1627035020000|2021-07-23 10:10:20|||||||||1
1627035040000|2021-07-23 10:10:40|6395.8|6389.8|6397.4|6391.4|6397.4|6391.4|6395.8|6389.8|12
1627035050000|2021-07-23 10:10:50|6397.8|6391.8|6396.9|6390.9|6397.8|6391.8|6396.9|6390.9|1
1627035060000|2021-07-23 10:11:00|6397|6391|6398.8|6392.8|6398.9|6392.9|6397|6391|7
1627035070000|2021-07-23 10:11:10|6398.4|6392.4|6398|6392|6398.8|6392.8|6398|6392|9
1627035090000|2021-07-23 10:11:30|6398.5|6392.5|6398.5|6392.5|6398.5|6392.5|6398.5|6392.5|4
1627035120000|2021-07-23 10:12:00|6398.9|6392.9|6399.8|6393.8|6399.8|6393.8|6398.9|6392.9|1
1627035130000|2021-07-23 10:12:10|6399.4|6393.4|6399.9|6393.9|6399.9|6393.9|6399.4|6393.4|0
1627035140000|2021-07-23 10:12:20|6399.8|6393.8|6400.4|6394.4|6400.4|6394.4|6399.4|6393.4|0
1627035150000|2021-07-23 10:12:30|6399.4|6393.4|6399.4|6393.4|6399.4|6393.4|6399.4|6393.4|1
1627035170000|2021-07-23 10:12:50|6401.5|6395.5|6400.9|6394.9|6401.5|6395.5|6400.9|6394.9|11
1627035180000|2021-07-23 10:13:00|6401|6395|6400.9|6394.9|6401.4|6395.4|6400.9|6394.9|0
1627035190000|2021-07-23 10:13:10|6401|6395|6401.4|6395.4|6401.4|6395.4|6400.9|6394.9|0
1627035200000|2021-07-23 10:13:20|6401|6395|6400.5|6394.5|6401|6395|6400.5|6394.5|0
1627035210000|2021-07-23 10:13:30|6401.4|6395.4|6401.4|6395.4|6401.4|6395.4|6401.4|6395.4|0
1627035230000|2021-07-23 10:13:50|6403|6397|6401.8|6395.8|6403|6397|6401.8|6395.8|5
1627035240000|2021-07-23 10:14:00|6402.3|6396.3|6401.8|6395.8|6402.3|6396.3|6401.8|6395.8|0
1627035250000|2021-07-23 10:14:10|6400.8|6394.8|6399.8|6393.8|6400.8|6394.8|6399.4|6393.4|0
1627035260000|2021-07-23 10:14:20|6399.4|6393.4|6399.4|6393.4|6399.4|6393.4|6399.4|6393.4|0
1627035270000|2021-07-23 10:14:30|6398.5|6392.5|6398|6392|6398.5|6392.5|6398|6392|13
1627035280000|2021-07-23 10:14:40|6398.5|6392.5|6398.9|6392.9|6398.9|6392.9|6398.5|6392.5|0
1627035310000|2021-07-23 10:15:10|6399|6393|6399.8|6393.8|6399.8|6393.8|6399|6393|0
1627035330000|2021-07-23 10:15:30|6400.3|6394.3|6400|6394|6401|6395|6400|6394|2
1627035350000|2021-07-23 10:15:50|6400.9|6394.9|6400.9|6394.9|6400.9|6394.9|6400.9|6394.9|0
1627035360000|2021-07-23 10:16:00|6401.8|6395.8|6401.3|6395.3|6401.8|6395.8|6401.3|6395.3|0
1627035370000|2021-07-23 10:16:10|6400.5|6394.5|6400.5|6394.5|6400.5|6394.5|6400.5|6394.5|0
1627035380000|2021-07-23 10:16:20|6401.3|6395.3|6400.9|6394.9|6401.4|6395.4|6400.9|6394.9|0
1627035390000|2021-07-23 10:16:30|6401.4|6395.4|6399.4|6393.4|6401.4|6395.4|6399.4|6393.4|2
1627035400000|2021-07-23 10:16:40|6399.8|6393.8|6400.8|6394.8|6401.2|6395.2|6399.4|6393.4|0
1627035410000|2021-07-23 10:16:50|6401.3|6395.3|6401.3|6395.3|6401.3|6395.3|6401.3|6395.3|1
1627035420000|2021-07-23 10:17:00|6401.7|6395.7|6402.2|6396.2|6402.2|6396.2|6401.7|6395.7|3
1627035430000|2021-07-23 10:17:10|6401.8|6395.8|6401.8|6395.8|6401.8|6395.8|6401.8|6395.8|0
1627035440000|2021-07-23 10:17:20|6404.2|6398.2|6404.2|6398.2|6404.2|6398.2|6404.2|6398.2|0
1627035450000|2021-07-23 10:17:30|6403.8|6397.8|6403.8|6397.8|6403.8|6397.8|6403.8|6397.8|0
1627035460000|2021-07-23 10:17:40|||||||||1
1627035470000|2021-07-23 10:17:50|6403.7|6397.7|6403.3|6397.3|6403.7|6397.7|6403.3|6397.3|0
1627035490000|2021-07-23 10:18:10|6403.2|6397.2|6403.7|6397.7|6403.8|6397.8|6403.2|6397.2|0
1627035500000|2021-07-23 10:18:20|6403.3|6397.3|6403.7|6397.7|6403.7|6397.7|6403.2|6397.2|0
1627035520000|2021-07-23 10:18:40|6403.8|6397.8|6402.8|6396.8|6403.8|6397.8|6402.8|6396.8|0
1627035530000|2021-07-23 10:18:50|6402.7|6396.7|6402.3|6396.3|6402.7|6396.7|6402.3|6396.3|0
1627035540000|2021-07-23 10:19:00|6402.7|6396.7|6403.1|6397.1|6403.3|6397.3|6402.7|6396.7|1
1627035550000|2021-07-23 10:19:10|6402.3|6396.3|6400.9|6394.9|6402.3|6396.3|6400.9|6394.9|0
1627035560000|2021-07-23 10:19:20|6401.3|6395.3|6400.9|6394.9|6401.3|6395.3|6400.9|6394.9|0
1627035570000|2021-07-23 10:19:30|6401.3|6395.3|6401.3|6395.3|6401.3|6395.3|6401.3|6395.3|0
1627035580000|2021-07-23 10:19:40|6400.9|6394.9|6400.9|6394.9|6400.9|6394.9|6400.9|6394.9|0
1627035610000|2021-07-23 10:20:10|6401.3|6395.3|6401.8|6395.8|6401.8|6395.8|6401.3|6395.3|0
1627035620000|2021-07-23 10:20:20|6400.9|6394.9|6400.9|6394.9|6400.9|6394.9|6400.9|6394.9|0
1627035640000|2021-07-23 10:20:40|6400.3|6394.3|6400.3|6394.3|6400.3|6394.3|6400.3|6394.3|0
1627035650000|2021-07-23 10:20:50|6399.9|6393.9|6400.3|6394.3|6400.3|6394.3|6399.9|6393.9|0
1627035660000|2021-07-23 10:21:00|6400.8|6394.8|6399.4|6393.4|6400.8|6394.8|6399.4|6393.4|0
1627035670000|2021-07-23 10:21:10|6398.9|6392.9|6398.9|6392.9|6398.9|6392.9|6398.9|6392.9|1
1627035680000|2021-07-23 10:21:20|6398.4|6392.4|6398.4|6392.4|6398.4|6392.4|6398.4|6392.4|1
1627035690000|2021-07-23 10:21:30|6398.9|6392.9|6400.7|6394.7|6400.7|6394.7|6398.9|6392.9|1
1627035700000|2021-07-23 10:21:40|6400.3|6394.3|6399.8|6393.8|6400.3|6394.3|6399.8|6393.8|0
1627035710000|2021-07-23 10:21:50|6398.9|6392.9|6398.9|6392.9|6399.8|6393.8|6398.9|6392.9|0
1627035730000|2021-07-23 10:22:10|6397.9|6391.9|6398.9|6392.9|6398.9|6392.9|6397.9|6391.9|1
1627035740000|2021-07-23 10:22:20|6398.4|6392.4|6398.4|6392.4|6398.4|6392.4|6398.4|6392.4|0
1627035750000|2021-07-23 10:22:30|6399.3|6393.3|6399.3|6393.3|6399.3|6393.3|6399.3|6393.3|0
1627035770000|2021-07-23 10:22:50|6399.8|6393.8|6399.8|6393.8|6399.8|6393.8|6399.8|6393.8|0
1627035780000|2021-07-23 10:23:00|6399.3|6393.3|6394.4|6388.4|6399.3|6393.3|6394.4|6388.4|20
1627035790000|2021-07-23 10:23:10|6394.9|6388.9|6394.4|6388.4|6394.9|6388.9|6393.9|6387.9|0
1627035810000|2021-07-23 10:23:30|6393.9|6387.9|6393.9|6387.9|6393.9|6387.9|6393.9|6387.9|0
1627035820000|2021-07-23 10:23:40|6394.8|6388.8|6395.3|6389.3|6395.3|6389.3|6394.8|6388.8|1
1627035840000|2021-07-23 10:24:00|||||||||2
1627035850000|2021-07-23 10:24:10|6395.2|6389.2|6395.2|6389.2|6395.2|6389.2|6395.2|6389.2|0
1627035860000|2021-07-23 10:24:20|6394.8|6388.8|6394.4|6388.4|6394.8|6388.8|6394.4|6388.4|2
1627035870000|2021-07-23 10:24:30|6396.2|6390.2|6396.2|6390.2|6396.2|6390.2|6396.2|6390.2|2
1627035890000|2021-07-23 10:24:50|6395.8|6389.8|6395.8|6389.8|6395.8|6389.8|6395.8|6389.8|0
1627035900000|2021-07-23 10:25:00|6396.2|6390.2|6396.2|6390.2|6396.2|6390.2|6396.2|6390.2|0
1627035910000|2021-07-23 10:25:10|6395.8|6389.8|6395.8|6389.8|6395.8|6389.8|6395.8|6389.8|0
1627035920000|2021-07-23 10:25:20|6394.9|6388.9|6395.4|6389.4|6395.4|6389.4|6394.9|6388.9|0
1627035940000|2021-07-23 10:25:40|6395.8|6389.8|6395.8|6389.8|6395.8|6389.8|6395.8|6389.8|0
1627035960000|2021-07-23 10:26:00|6395.4|6389.4|6395.8|6389.8|6395.8|6389.8|6394.9|6388.9|0
1627035970000|2021-07-23 10:26:10|6395.4|6389.4|6395.4|6389.4|6395.8|6389.8|6395.4|6389.4|0
1627035980000|2021-07-23 10:26:20|6394.9|6388.9|6394.9|6388.9|6395.4|6389.4|6394.9|6388.9|0
1627036000000|2021-07-23 10:26:40|6395.4|6389.4|6395.4|6389.4|6395.4|6389.4|6395.4|6389.4|0
1627036030000|2021-07-23 10:27:10|6394.9|6388.9|6395.8|6389.8|6395.8|6389.8|6394.9|6388.9|0
1627036040000|2021-07-23 10:27:20|6395.4|6389.4|6395.8|6389.8|6395.8|6389.8|6395.4|6389.4|0
1627036060000|2021-07-23 10:27:40|6396.3|6390.3|6396.2|6390.2|6396.3|6390.3|6396.2|6390.2|0
1627036070000|2021-07-23 10:27:50|6396.7|6390.7|6396.7|6390.7|6396.7|6390.7|6396.2|6390.2|0
1627036080000|2021-07-23 10:28:00|6396.8|6390.8|6398.8|6392.8|6399.3|6393.3|6396.8|6390.8|7
1627036090000|2021-07-23 10:28:10|6398.9|6392.9|6397.9|6391.9|6399.3|6393.3|6397.9|6391.9|0
1627036100000|2021-07-23 10:28:20|6398.8|6392.8|6399.7|6393.7|6399.7|6393.7|6398.8|6392.8|0
1627036120000|2021-07-23 10:28:40|6399.2|6393.2|6399.2|6393.2|6399.2|6393.2|6399.2|6393.2|0
1627036130000|2021-07-23 10:28:50|6399.7|6393.7|6398.4|6392.4|6399.7|6393.7|6398.4|6392.4|0
1627036140000|2021-07-23 10:29:00|6399.7|6393.7|6398.8|6392.8|6399.7|6393.7|6398.8|6392.8|0
1627036160000|2021-07-23 10:29:20|6397.9|6391.9|6397.9|6391.9|6397.9|6391.9|6397.9|6391.9|0
1627036170000|2021-07-23 10:29:30|6396.9|6390.9|6395.8|6389.8|6396.9|6390.9|6395.8|6389.8|0
1627036190000|2021-07-23 10:29:50|6396.7|6390.7|6396.7|6390.7|6396.7|6390.7|6396.2|6390.2|0
1627036200000|2021-07-23 10:30:00|6395.8|6389.8|6397.8|6391.8|6397.8|6391.8|6395.8|6389.8|1
1627036210000|2021-07-23 10:30:10|6397.3|6391.3|6401.3|6395.3|6401.7|6395.7|6397.3|6391.3|7
1627036220000|2021-07-23 10:30:20|6401.7|6395.7|6404.8|6398.8|6404.8|6398.8|6401.3|6395.3|11
1627036230000|2021-07-23 10:30:30|6405.3|6399.3|6405.3|6399.3|6405.3|6399.3|6404.3|6398.3|0
1627036240000|2021-07-23 10:30:40|6407.5|6401.5|6409|6403|6409|6403|6406.6|6400.6|9
1627036250000|2021-07-23 10:30:50|6409.5|6403.5|6409.9|6403.9|6410.8|6404.8|6409.5|6403.5|1
1627036260000|2021-07-23 10:31:00|6410|6404|6411.3|6405.3|6411.3|6405.3|6410|6404|0
1627036270000|2021-07-23 10:31:10|6411.6|6405.6|6411.5|6405.5|6411.6|6405.6|6411.5|6405.5|22
1627036280000|2021-07-23 10:31:20|6411.4|6405.4|6410.2|6404.2|6411.4|6405.4|6410.2|6404.2|5
1627036290000|2021-07-23 10:31:30|6409.2|6403.2|6407.8|6401.8|6409.2|6403.2|6407.8|6401.8|1
1627036300000|2021-07-23 10:31:40|6407.7|6401.7|6407.8|6401.8|6407.8|6401.8|6407.7|6401.7|0
1627036320000|2021-07-23 10:32:00|6406.2|6400.2|6406.3|6400.3|6406.3|6400.3|6406.2|6400.2|0
1627036360000|2021-07-23 10:32:40|6406.7|6400.7|6406.7|6400.7|6406.7|6400.7|6406.7|6400.7|0
1627036370000|2021-07-23 10:32:50|6406.3|6400.3|6405.8|6399.8|6406.4|6400.4|6405.8|6399.8|0
1627036390000|2021-07-23 10:33:10|6405.7|6399.7|6403.3|6397.3|6405.7|6399.7|6403.3|6397.3|0
1627036400000|2021-07-23 10:33:20|6403.8|6397.8|6403.7|6397.7|6403.8|6397.8|6403.3|6397.3|0
1627036410000|2021-07-23 10:33:30|6403.3|6397.3|6403.8|6397.8|6403.8|6397.8|6403.3|6397.3|0
1627036420000|2021-07-23 10:33:40|6404.7|6398.7|6404.7|6398.7|6406.8|6399.3|6404.3|6396.8|3
1627036430000|2021-07-23 10:33:50|6404.3|6398.3|6404.3|6398.3|6404.7|6398.7|6404.3|6398.3|0
1627036440000|2021-07-23 10:34:00|6404.8|6398.8|6404.8|6398.8|6404.8|6398.8|6404.8|6398.8|0
1627036450000|2021-07-23 10:34:10|6403.3|6397.3|6403.8|6397.8|6403.8|6397.8|6403.3|6397.3|0
1627036460000|2021-07-23 10:34:20|6403.3|6397.3|6403.3|6397.3|6403.3|6397.3|6403.3|6397.3|0
1627036480000|2021-07-23 10:34:40|6402.8|6396.8|6402.8|6396.8|6402.8|6396.8|6402.8|6396.8|0
1627036500000|2021-07-23 10:35:00|6403.3|6397.3|6402.8|6396.8|6403.3|6397.3|6402.8|6396.8|0
1627036530000|2021-07-23 10:35:30|6404.3|6398.3|6402.8|6396.8|6404.3|6398.3|6402.8|6396.8|0
1627036540000|2021-07-23 10:35:40|6403.3|6397.3|6403.3|6397.3|6403.3|6397.3|6403.3|6397.3|0
1627036570000|2021-07-23 10:36:10|||||||||1
1627036580000|2021-07-23 10:36:20|6403.8|6397.8|6404.3|6398.3|6404.3|6398.3|6403.8|6397.8|0
1627036600000|2021-07-23 10:36:40|6404.7|6398.7|6405.3|6399.3|6405.3|6399.3|6404.7|6398.7|2
1627036620000|2021-07-23 10:37:00|6404.8|6398.8|6403.9|6397.9|6404.8|6398.8|6403.4|6397.4|0
1627036630000|2021-07-23 10:37:10|6404.8|6398.8|6404.3|6398.3|6405.7|6399.7|6404.3|6398.3|0
1627036640000|2021-07-23 10:37:20|6404.8|6398.8|6404.8|6398.8|6404.8|6398.8|6404.8|6398.8|0
1627036650000|2021-07-23 10:37:30|6403.8|6397.8|6404.8|6398.8|6404.8|6398.8|6403.8|6397.8|0
1627036680000|2021-07-23 10:38:00|6405.3|6399.3|6403.4|6397.4|6405.3|6399.3|6403.4|6397.4|0
1627036690000|2021-07-23 10:38:10|6404.8|6398.8|6405.3|6399.3|6405.4|6399.4|6404.8|6398.8|1
1627036700000|2021-07-23 10:38:20|6405.8|6399.8|6407.4|6401.4|6407.4|6401.4|6405.8|6399.8|0
1627036710000|2021-07-23 10:38:30|6405.9|6399.9|6406.1|6400.1|6406.5|6400.5|6405.9|6399.9|0
1627036720000|2021-07-23 10:38:40|6405.9|6399.9|6405.4|6399.4|6406|6400|6405.4|6399.4|0
1627036730000|2021-07-23 10:38:50|6404.8|6398.8|6404.4|6398.4|6404.8|6398.8|6404.3|6398.3|1
1627036740000|2021-07-23 10:39:00|6404.9|6398.9|6404.9|6398.9|6404.9|6398.9|6404.9|6398.9|2
1627036750000|2021-07-23 10:39:10|6404.4|6398.4|6404.4|6398.4|6404.4|6398.4|6404.4|6398.4|0
1627036760000|2021-07-23 10:39:20|6403.9|6397.9|6403.4|6397.4|6404.3|6398.3|6403.4|6397.4|1
1627036770000|2021-07-23 10:39:30|6403.9|6397.9|6403.9|6397.9|6404.9|6398.9|6402.9|6396.9|3
1627036790000|2021-07-23 10:39:50|6403.3|6397.3|6403.3|6397.3|6403.3|6397.3|6403.3|6397.3|1
1627036810000|2021-07-23 10:40:10|6404.8|6398.8|6404.3|6398.3|6404.8|6398.8|6404.3|6398.3|1
1627036860000|2021-07-23 10:41:00|6404.8|6398.8|6403.9|6397.9|6404.8|6398.8|6403.9|6397.9|0
1627036880000|2021-07-23 10:41:20|6404.3|6398.3|6403.8|6397.8|6404.3|6398.3|6403.8|6397.8|1
1627036920000|2021-07-23 10:42:00|6403.3|6397.3|6401.2|6395.2|6403.3|6397.3|6400.8|6394.8|1
1627036930000|2021-07-23 10:42:10|||||||||1
1627036940000|2021-07-23 10:42:20|6401.1|6395.1|6401.2|6395.2|6401.2|6395.2|6400.7|6394.7|0
1627036950000|2021-07-23 10:42:30|6400.3|6394.3|6396.3|6390.3|6400.8|6394.8|6396.3|6390.3|2
1627036960000|2021-07-23 10:42:40|6396.8|6390.8|6396.3|6390.3|6396.8|6390.8|6396.3|6390.3|0
1627036970000|2021-07-23 10:42:50|6396.2|6390.2|6396.2|6390.2|6396.7|6390.7|6395.4|6389.4|1
1627036980000|2021-07-23 10:43:00|6396.3|6390.3|6395.7|6389.7|6396.7|6390.7|6395.4|6389.4|2
1627036990000|2021-07-23 10:43:10|6397.7|6391.7|6398.7|6392.7|6398.7|6392.7|6397.7|6391.7|8
1627037000000|2021-07-23 10:43:20|6399.2|6393.2|6398.2|6392.2|6399.7|6393.7|6397.8|6391.8|0
1627037010000|2021-07-23 10:43:30|6397.8|6391.8|6397.7|6391.7|6398.7|6392.7|6397.7|6391.7|0
1627037020000|2021-07-23 10:43:40|6397.8|6391.8|6397.9|6391.9|6398.7|6392.7|6397.4|6391.4|1
1627037030000|2021-07-23 10:43:50|6395.9|6389.9|6396.9|6390.9|6396.9|6390.9|6395.9|6389.9|0
1627037040000|2021-07-23 10:44:00|6397.4|6391.4|6397.8|6391.8|6397.9|6391.9|6396.9|6390.9|0
1627037050000|2021-07-23 10:44:10|6397.9|6391.9|6398.4|6392.4|6400.4|6393.4|6397.9|6390.4|0
1627037060000|2021-07-23 10:44:20|6397.9|6391.9|6397.9|6391.9|6397.9|6391.9|6397.4|6391.4|0
1627037070000|2021-07-23 10:44:30|6398.8|6392.8|6398.4|6392.4|6398.8|6392.8|6397.9|6391.9|9
1627037080000|2021-07-23 10:44:40|6399.9|6389.9|6396.9|6390.9|6399.9|6391.4|6396.9|6389.9|0
1627037090000|2021-07-23 10:44:50|6395|6389|6395.4|6389.4|6395.4|6389.4|6395|6389|1
1627037100000|2021-07-23 10:45:00|6395|6389|6393.5|6387.5|6395.4|6389.4|6393.5|6387.5|2
1627037110000|2021-07-23 10:45:10|6393.9|6387.9|6393.1|6387.1|6394|6388|6392.6|6386.6|0
1627037120000|2021-07-23 10:45:20|6392.6|6386.6|6394|6388|6394.1|6388.1|6392.6|6386.6|6
1627037130000|2021-07-23 10:45:30|6393.6|6387.6|6393.1|6387.1|6393.6|6387.6|6392.6|6386.6|2
1627037140000|2021-07-23 10:45:40|6393|6387|6393|6387|6393|6387|6393|6387|0
1627037150000|2021-07-23 10:45:50|6393.1|6387.1|6393.5|6387.5|6393.5|6387.5|6393.1|6387.1|0
1627037180000|2021-07-23 10:46:20|6393.1|6387.1|6392.7|6386.7|6393.1|6387.1|6392.7|6386.7|5
1627037220000|2021-07-23 10:47:00|6392.6|6386.6|6392.2|6386.2|6392.6|6386.6|6392.2|6386.2|0
1627037230000|2021-07-23 10:47:10|6392.7|6386.7|6392.7|6386.7|6392.7|6386.7|6392.7|6386.7|0
1627037250000|2021-07-23 10:47:30|6392.3|6386.3|6396.6|6386.6|6396.6|6387.6|6392.3|6386.3|0
1627037260000|2021-07-23 10:47:40|6397.1|6387.1|6393.6|6387.6|6397.1|6389|6393.6|6387.1|0
1627037270000|2021-07-23 10:47:50|6393.1|6387.1|6395|6389|6395|6389|6393.1|6387.1|0
1627037280000|2021-07-23 10:48:00|6394|6388|6394.1|6388.1|6394.1|6388.1|6394|6388|0
1627037290000|2021-07-23 10:48:10|6394.5|6388.5|6393.6|6387.6|6394.5|6388.5|6393.1|6387.1|1
1627037300000|2021-07-23 10:48:20|6393.1|6387.1|6392.6|6386.6|6393.1|6387.1|6392.6|6386.6|0
1627037310000|2021-07-23 10:48:30|6392.7|6386.7|6392.2|6386.2|6393.6|6387.6|6392.2|6386.2|0
1627037320000|2021-07-23 10:48:40|6392.6|6386.6|6392.6|6386.6|6392.6|6386.6|6392.6|6386.6|0
1627037340000|2021-07-23 10:49:00|6392.5|6386.5|6392.3|6386.3|6393.2|6387.2|6392.3|6386.3|3
1627037350000|2021-07-23 10:49:10|6392.2|6386.2|6392.3|6386.3|6392.3|6386.3|6392.2|6386.2|0
1627037360000|2021-07-23 10:49:20|6394.8|6388.8|6395.8|6389.8|6395.8|6389.8|6394.8|6388.8|4
1627037370000|2021-07-23 10:49:30|6395.4|6389.4|6396.3|6390.3|6396.8|6390.8|6395.3|6389.3|6
1627037380000|2021-07-23 10:49:40|||||||||1
1627037400000|2021-07-23 10:50:00|||||||||3
1627037410000|2021-07-23 10:50:10|6395.9|6389.9|6396|6390|6396|6390|6395.9|6389.9|1
1627037480000|2021-07-23 10:51:20|6396.5|6390.5|6397|6391|6397.4|6391.4|6396.5|6390.5|0
1627037490000|2021-07-23 10:51:30|6397.4|6391.4|6397.9|6391.9|6398.4|6392.4|6397.4|6391.4|0
1627037500000|2021-07-23 10:51:40|6397.4|6391.4|6396.9|6390.9|6397.4|6391.4|6396.9|6390.9|0
1627037510000|2021-07-23 10:51:50|6397|6391|6397.4|6391.4|6397.4|6391.4|6397|6391|0
1627037520000|2021-07-23 10:52:00|6397.3|6391.3|6396.9|6390.9|6397.3|6391.3|6396.9|6390.9|0
1627037540000|2021-07-23 10:52:20|6396.8|6390.8|6396.9|6390.9|6396.9|6390.9|6396.4|6390.4|0
1627037550000|2021-07-23 10:52:30|6396.4|6390.4|6396.4|6390.4|6396.4|6390.4|6396.4|6390.4|0
1627037560000|2021-07-23 10:52:40|6396.3|6390.3|6394.2|6388.2|6396.3|6390.3|6394.2|6388.2|1
1627037570000|2021-07-23 10:52:50|6393.7|6387.7|6394.9|6388.9|6394.9|6388.9|6393.3|6387.3|0
1627037580000|2021-07-23 10:53:00|6394.4|6388.4|6394.4|6388.4|6394.4|6388.4|6394.4|6388.4|0
1627037590000|2021-07-23 10:53:10|6394.9|6388.9|6396.4|6390.4|6396.9|6390.9|6394.9|6388.9|0
1627037600000|2021-07-23 10:53:20|6396.9|6390.9|6397.2|6391.2|6397.7|6391.7|6396.7|6390.7|0
1627037610000|2021-07-23 10:53:30|6396.8|6390.8|6397.3|6391.3|6398.3|6391.7|6396.7|6388.3|0
1627037620000|2021-07-23 10:53:40|6397.7|6391.7|6395|6389|6398.7|6391.7|6395|6388.7|0
1627037630000|2021-07-23 10:53:50|6394.1|6388.1|6393.6|6387.6|6394.1|6388.1|6393.6|6387.6|0
1627037640000|2021-07-23 10:54:00|6393.1|6387.1|6393.1|6387.1|6393.1|6387.1|6393.1|6387.1|0
1627037650000|2021-07-23 10:54:10|6392.7|6386.7|6391.8|6385.8|6392.7|6386.7|6391.8|6385.8|2
1627037670000|2021-07-23 10:54:30|6391.7|6385.7|6393.2|6387.2|6393.2|6387.2|6391.7|6385.7|0
1627037680000|2021-07-23 10:54:40|6395.7|6385.7|6395.3|6385.3|6395.7|6387.7|6393.2|6384.9|0
1627037690000|2021-07-23 10:54:50|6396.2|6386.2|6395.2|6389.2|6396.2|6389.2|6393.2|6385.2|0
1627037700000|2021-07-23 10:55:00|6395.7|6389.7|6396.2|6390.2|6396.2|6390.2|6395.7|6389.7|0
1627037710000|2021-07-23 10:55:10|6394.8|6388.8|6394.1|6388.1|6396.7|6388.8|6394.1|6386.7|0
1627037720000|2021-07-23 10:55:20|6396.2|6386.2|6393.2|6387.2|6396.2|6387.7|6393.2|6386.2|1
1627037730000|2021-07-23 10:55:30|6393.7|6387.7|6393.6|6387.6|6393.7|6387.7|6393.2|6387.2|0
1627037740000|2021-07-23 10:55:40|6393.2|6387.2|6392.3|6386.3|6393.2|6387.2|6392.3|6386.3|0
1627037750000|2021-07-23 10:55:50|6392.2|6386.2|6391.7|6385.7|6392.2|6386.2|6391.4|6385.4|1
1627037760000|2021-07-23 10:56:00|6391.3|6385.3|6391.3|6385.3|6391.3|6385.3|6391.3|6385.3|0
1627037770000|2021-07-23 10:56:10|6392.3|6386.3|6392.3|6386.3|6392.3|6386.3|6392.3|6386.3|3
1627037780000|2021-07-23 10:56:20|6391.4|6385.4|6391.8|6385.8|6395.7|6386.7|6391.4|6385.4|0
1627037790000|2021-07-23 10:56:30|6392.3|6386.3|6392.7|6386.7|6392.7|6386.7|6392.3|6386.3|0
1627037800000|2021-07-23 10:56:40|6392.3|6386.3|6392.7|6386.7|6392.7|6386.7|6392.3|6386.3|0
1627037820000|2021-07-23 10:57:00|6396.2|6386.2|6393.2|6387.2|6396.2|6387.2|6393.2|6385.3|0
1627037830000|2021-07-23 10:57:10|6392.3|6386.3|6395.7|6385.7|6395.7|6387.2|6392.3|6385.7|0
1627037840000|2021-07-23 10:57:20|6396.2|6386.2|6392.3|6386.3|6396.2|6387.7|6392.3|6386.2|0
1627037850000|2021-07-23 10:57:30|6392.7|6386.7|6391.3|6385.3|6393.2|6387.2|6391.3|6385.3|0
1627037870000|2021-07-23 10:57:50|6391.8|6385.8|6393.7|6387.7|6395.7|6387.7|6391.8|6385.3|0
1627037880000|2021-07-23 10:58:00|6393.2|6387.2|6393.6|6387.6|6393.6|6387.6|6392.3|6386.3|0
1627037890000|2021-07-23 10:58:10|6392.3|6386.3|6392.7|6386.7|6392.7|6386.7|6392.3|6386.3|0
1627037900000|2021-07-23 10:58:20|6392.8|6386.8|6391.8|6385.8|6392.8|6386.8|6391.3|6385.3|0
1627037910000|2021-07-23 10:58:30|6392.3|6386.3|6392.3|6386.3|6392.3|6386.3|6392.3|6386.3|0
1627037920000|2021-07-23 10:58:40|6392.7|6386.7|6392.2|6386.2|6392.7|6386.7|6392.2|6386.2|0
1627037940000|2021-07-23 10:59:00|6391.8|6385.8|6391.8|6385.8|6391.8|6385.8|6391.8|6385.8|0
1627037950000|2021-07-23 10:59:10|6392.2|6386.2|6392.2|6386.2|6392.2|6386.2|6392.2|6386.2|0
1627038030000|2021-07-23 11:00:30|6392.3|6386.3|6392.3|6386.3|6392.3|6386.3|6392.3|6386.3|0
1627038040000|2021-07-23 11:00:40|6393.7|6387.7|6393.7|6387.7|6393.7|6387.7|6393.7|6387.7|0
1627038050000|2021-07-23 11:00:50|6393.6|6387.6|6393.7|6387.7|6395.7|6387.7|6393.2|6385.7|0
1627038070000|2021-07-23 11:01:10|6395.7|6385.7|6395.7|6385.7|6395.7|6385.7|6395.7|6385.7|1
1627038080000|2021-07-23 11:01:20|6396.2|6386.2|6395.7|6385.7|6396.2|6386.2|6395.7|6385.7|0
1627038090000|2021-07-23 11:01:30|6392.3|6386.3|6391.8|6385.8|6392.8|6386.8|6391.8|6385.8|0
1627038100000|2021-07-23 11:01:40|6392.7|6386.7|6391.8|6385.8|6394.8|6386.7|6391.8|6384.8|0
1627038120000|2021-07-23 11:02:00|6392.2|6386.2|6391.4|6385.4|6392.2|6386.2|6391.3|6385.3|0
1627038130000|2021-07-23 11:02:10|6391.3|6385.3|6390.3|6384.3|6391.8|6385.8|6390.3|6384.3|0
1627038140000|2021-07-23 11:02:20|6390.8|6384.8|6390.8|6384.8|6390.8|6384.8|6390.8|6384.8|0
1627038150000|2021-07-23 11:02:30|6391.3|6385.3|6391.8|6385.8|6391.8|6385.8|6391.3|6385.3|0
1627038170000|2021-07-23 11:02:50|6391.7|6385.7|6391.7|6385.7|6391.8|6385.8|6391.7|6385.7|0
1627038190000|2021-07-23 11:03:10|6391.2|6385.2|6390.8|6384.8|6391.2|6385.2|6390.8|6384.8|1
1627038200000|2021-07-23 11:03:20|6391.2|6385.2|6390.8|6384.8|6391.2|6385.2|6390.8|6384.8|0
1627038210000|2021-07-23 11:03:30|6391.2|6385.2|6390.7|6384.7|6391.2|6385.2|6390.7|6384.7|0
1627038240000|2021-07-23 11:04:00|6391.2|6385.2|6390.3|6384.3|6391.2|6385.2|6390.3|6384.3|2
1627038250000|2021-07-23 11:04:10|||||||||6
1627038260000|2021-07-23 11:04:20|6390.7|6384.7|6391.3|6385.3|6391.3|6385.3|6390.7|6384.7|2
1627038270000|2021-07-23 11:04:30|6390.8|6384.8|6391.3|6385.3|6391.8|6385.8|6390.8|6384.8|0
1627038280000|2021-07-23 11:04:40|6391.8|6385.8|6392.7|6386.7|6392.8|6386.8|6391.8|6385.8|0
1627038290000|2021-07-23 11:04:50|6392.3|6386.3|6392.8|6386.8|6396.1|6387.6|6392.3|6385.3|0
1627038300000|2021-07-23 11:05:00|6392.3|6386.3|6394.1|6388.1|6395.7|6388.1|6392.3|6385.7|0
1627038310000|2021-07-23 11:05:10|6393.6|6387.6|6393.6|6387.6|6393.6|6387.6|6393.6|6387.6|0
1627038320000|2021-07-23 11:05:20|6395.3|6385.3|6395.3|6385.3|6395.3|6386.8|6392.3|6385.3|0
1627038330000|2021-07-23 11:05:30|6393.6|6387.6|6393.6|6387.6|6393.6|6387.6|6393.6|6387.6|0
1627038340000|2021-07-23 11:05:40|6393.2|6387.2|6393.2|6387.2|6393.2|6387.2|6393.2|6387.2|0
1627038350000|2021-07-23 11:05:50|6394.1|6388.1|6393.6|6387.6|6394.1|6388.1|6393.6|6387.6|0
1627038360000|2021-07-23 11:06:00|6393.2|6387.2|6393.8|6387.8|6394.3|6388.3|6393.2|6387.2|0
1627038370000|2021-07-23 11:06:10|6394.3|6388.3|6392.3|6386.3|6394.3|6388.3|6392.3|6386.3|2
1627038390000|2021-07-23 11:06:30|6392.8|6386.8|6392.3|6386.3|6392.8|6386.8|6392.3|6386.3|0
1627038410000|2021-07-23 11:06:50|6392.9|6386.9|6395.2|6389.2|6395.2|6389.2|6392.9|6386.9|0
1627038420000|2021-07-23 11:07:00|6394.8|6388.8|6394.3|6388.3|6394.8|6388.8|6393.8|6387.8|0
1627038430000|2021-07-23 11:07:10|6396.1|6390.1|6394.2|6388.2|6396.1|6390.1|6394.2|6388.2|0
1627038440000|2021-07-23 11:07:20|6393.7|6387.7|6393.2|6387.2|6393.8|6387.8|6392.8|6386.8|1
1627038450000|2021-07-23 11:07:30|6393.7|6387.7|6393.3|6387.3|6393.7|6387.7|6393.3|6387.3|0
1627038460000|2021-07-23 11:07:40|6393.7|6387.7|6393.7|6387.7|6393.7|6387.7|6393.7|6387.7|0
1627038470000|2021-07-23 11:07:50|6394.2|6388.2|6394.2|6388.2|6394.2|6388.2|6394.2|6388.2|0
1627038480000|2021-07-23 11:08:00|6394.1|6388.1|6394.2|6388.2|6394.2|6388.2|6394.1|6388.1|0
1627038490000|2021-07-23 11:08:10|6394.1|6388.1|6393.3|6387.3|6394.1|6388.1|6393.3|6387.3|0
1627038500000|2021-07-23 11:08:20|6393.2|6387.2|6393.3|6387.3|6393.3|6387.3|6392.8|6386.8|0
1627038520000|2021-07-23 11:08:40|6393.8|6387.8|6393.8|6387.8|6393.8|6387.8|6393.3|6387.3|0
1627038530000|2021-07-23 11:08:50|6393.7|6387.7|6393.3|6387.3|6393.8|6387.8|6392.9|6386.9|1
1627038540000|2021-07-23 11:09:00|6392.9|6386.9|6392.9|6386.9|6392.9|6386.9|6392.9|6386.9|0
1627038580000|2021-07-23 11:09:40|6393.3|6387.3|6393.7|6387.7|6393.7|6387.7|6393.3|6387.3|0
1627038590000|2021-07-23 11:09:50|6393.4|6387.4|6398.6|6388.6|6399.6|6391.5|6393.4|6387.4|0
1627038600000|2021-07-23 11:10:00|6396.1|6390.1|6395.6|6389.6|6396.1|6390.1|6395.6|6389.6|0
1627038620000|2021-07-23 11:10:20|6397.7|6387.7|6402.5|6387.5|6402.5|6389.6|6397.7|6387.1|0
1627038640000|2021-07-23 11:10:40|6400|6390|6400|6390|6400|6390|6400|6390|0
1627038660000|2021-07-23 11:11:00|6399.9|6389.9|6396.1|6390.1|6399.9|6391|6395.6|6389|0
1627038670000|2021-07-23 11:11:10|6396|6390|6395.1|6389.1|6396|6390|6395.1|6389.1|0
1627038680000|2021-07-23 11:11:20|6395.2|6389.2|6396.5|6390.5|6396.5|6390.5|6395.2|6389.2|0
1627038690000|2021-07-23 11:11:30|6396.1|6390.1|6396.1|6390.1|6396.1|6390.1|6396.1|6390.1|0
1627038700000|2021-07-23 11:11:40|6397|6391|6396.1|6390.1|6397|6391|6396.1|6390.1|0
1627038710000|2021-07-23 11:11:50|6396.5|6390.5|6398.5|6392.5|6398.5|6392.5|6396.5|6390.5|0
1627038730000|2021-07-23 11:12:10|6398.4|6392.4|6400.5|6394.5|6402.3|6394.5|6398.4|6392.3|0
1627038740000|2021-07-23 11:12:20|6400.9|6394.9|6400.9|6394.9|6401.4|6395.4|6400.9|6394.9|0
1627038750000|2021-07-23 11:12:30|6402.9|6392.9|6404.3|6394.3|6404.3|6394.3|6402.9|6392.9|0
1627038770000|2021-07-23 11:12:50|6403.8|6397.8|6404.3|6394.3|6404.8|6397.8|6403.4|6394.3|0
1627038790000|2021-07-23 11:13:10|6404.4|6394.4|6401.4|6395.4|6404.4|6395.4|6401.4|6393.9|0
1627038800000|2021-07-23 11:13:20|6403.4|6393.4|6401.3|6395.3|6404.4|6395.3|6401.3|6393.4|0
1627038820000|2021-07-23 11:13:40|6404.3|6394.3|6405.4|6395.4|6405.4|6395.4|6404.3|6394.3|0
1627038830000|2021-07-23 11:13:50|6405.3|6395.3|6405.3|6395.3|6405.3|6395.3|6404.8|6394.8|0
1627038840000|2021-07-23 11:14:00|6405.2|6395.2|6405.3|6395.3|6405.3|6395.3|6404.8|6394.8|0
1627038850000|2021-07-23 11:14:10|6405.8|6395.8|6404.3|6398.3|6405.8|6398.3|6403.8|6395.3|0
1627038860000|2021-07-23 11:14:20|6403.8|6397.8|6404.3|6398.3|6404.3|6398.3|6403.8|6397.8|0
1627038870000|2021-07-23 11:14:30|6408.3|6400.3|6407.3|6397.3|6408.3|6400.3|6405.4|6397.3|0
1627038880000|2021-07-23 11:14:40|6405.4|6399.4|6407.3|6397.3|6407.3|6400.3|6405.4|6396.9|0
1627038890000|2021-07-23 11:14:50|6405.4|6399.4|6405.8|6399.8|6405.8|6399.8|6405.4|6399.4|0
1627038900000|2021-07-23 11:15:00|6405.9|6399.9|6406.3|6400.3|6406.3|6400.3|6405.9|6399.9|0
1627038910000|2021-07-23 11:15:10|6406.4|6400.4|6406.8|6400.8|6406.8|6400.8|6406.4|6400.4|0
1627038960000|2021-07-23 11:16:00|6408.9|6398.9|6409.3|6399.3|6409.8|6402.3|6407.8|6398.9|0
1627038970000|2021-07-23 11:16:10|6407.4|6401.4|6407.8|6401.8|6408.3|6402.3|6407.4|6401.4|0
1627038980000|2021-07-23 11:16:20|6407.9|6401.9|6408.3|6402.3|6408.3|6402.3|6407.9|6401.9|1
1627038990000|2021-07-23 11:16:30|6408.4|6402.4|6408.8|6402.8|6408.8|6402.8|6408.4|6402.4|0
1627039000000|2021-07-23 11:16:40|6408.3|6402.3|6408.3|6402.3|6408.8|6402.8|6408.3|6402.3|0
1627039010000|2021-07-23 11:16:50|6407.8|6401.8|6407.8|6401.8|6407.8|6401.8|6407.8|6401.8|0
1627039020000|2021-07-23 11:17:00|6406.9|6400.9|6407.3|6401.3|6407.3|6401.3|6406.8|6400.8|0
1627039030000|2021-07-23 11:17:10|6409.6|6403.6|6408.8|6402.8|6409.6|6403.6|6408.3|6402.3|8
1627039050000|2021-07-23 11:17:30|6410.2|6404.2|6413.7|6407.7|6414.1|6408.1|6410.2|6404.2|0
1627039060000|2021-07-23 11:17:40|6414.1|6408.1|6414.1|6408.1|6414.1|6408.1|6414.1|6408.1|0
1627039070000|2021-07-23 11:17:50|6415.6|6409.6|6415.1|6409.1|6415.7|6409.7|6415.1|6409.1|0
1627039080000|2021-07-23 11:18:00|6415.2|6409.2|6414.6|6408.6|6415.6|6409.6|6414.6|6408.6|0
1627039090000|2021-07-23 11:18:10|6415.6|6409.6|6414.5|6408.5|6415.6|6409.6|6414.5|6408.5|0
1627039100000|2021-07-23 11:18:20|6415|6409|6415.6|6409.6|6415.6|6409.6|6414.6|6408.6|0
1627039140000|2021-07-23 11:19:00|6420.3|6405.3|6417.1|6407.1|6420.3|6410|6415.2|6405.3|0
1627039150000|2021-07-23 11:19:10|6415|6409|6414.6|6408.6|6415|6409|6414.6|6408.6|0
1627039160000|2021-07-23 11:19:20|6417.2|6407.2|6415|6409|6417.2|6409.2|6415|6407.1|0
1627039170000|2021-07-23 11:19:30|6414.6|6408.6|6417.1|6407.1|6417.1|6409.2|6414.6|6406.7|0
1627039180000|2021-07-23 11:19:40|6415.2|6409.2|6415.1|6409.1|6415.2|6409.2|6415.1|6409.1|0
1627039190000|2021-07-23 11:19:50|6414.7|6408.7|6414.7|6408.7|6414.7|6408.7|6414.1|6408.1|0
1627039200000|2021-07-23 11:20:00|6414.1|6408.1|6414.6|6408.6|6414.6|6408.6|6413.2|6407.2|0
1627039210000|2021-07-23 11:20:10|6414.5|6408.5|6414.1|6408.1|6414.5|6408.5|6414.1|6408.1|0
1627039240000|2021-07-23 11:20:40|6414.6|6408.6|6414.6|6408.6|6414.6|6408.6|6414.6|6408.6|0
1627039260000|2021-07-23 11:21:00|6414.1|6408.1|6414.1|6408.1|6414.1|6408.1|6414.1|6408.1|0
1627039270000|2021-07-23 11:21:10|6414.6|6408.6|6415.1|6409.1|6415.1|6409.1|6414.6|6408.6|0
1627039280000|2021-07-23 11:21:20|6415.6|6409.6|6415.6|6409.6|6415.6|6409.6|6415.6|6409.6|0
1627039290000|2021-07-23 11:21:30|6415.2|6409.2|6415.2|6409.2|6415.2|6409.2|6415.2|6409.2|0
1627039310000|2021-07-23 11:21:50|6415.5|6409.5|6415|6409|6417.2|6411.2|6415|6407.1|1
1627039320000|2021-07-23 11:22:00|6414.5|6408.5|6417.4|6411.4|6417.4|6411.4|6414.5|6407|0
1627039330000|2021-07-23 11:22:10|6416.5|6410.5|6416.5|6410.5|6416.9|6410.9|6416.5|6410.5|1
1627039350000|2021-07-23 11:22:30|6420|6410|6420|6414|6420|6414|6419.4|6410|0
1627039360000|2021-07-23 11:22:40|6424.9|6418.9|6425.2|6419.2|6427.9|6419.9|6423.9|6416.2|12
1627039370000|2021-07-23 11:22:50|6428.7|6418.7|6426.7|6420.7|6428.7|6421.1|6425.7|6418.7|1
1627039380000|2021-07-23 11:23:00|6427.1|6421.1|6431.8|6425.8|6433.7|6425.8|6427.1|6420.3|1
1627039390000|2021-07-23 11:23:10|6432|6426|6431.2|6425.2|6432|6426|6431.2|6425.2|0
1627039400000|2021-07-23 11:23:20|6431.7|6425.7|6431.7|6425.7|6431.7|6425.7|6431.7|6425.7|0
1627039410000|2021-07-23 11:23:30|6428.7|6422.7|6429.3|6423.3|6429.3|6423.3|6425.2|6413.2|0
1627039420000|2021-07-23 11:23:40|6429.7|6423.7|6431.7|6425.7|6431.8|6425.8|6429.2|6423.2|0
1627039430000|2021-07-23 11:23:50|6432.8|6426.8|6434.7|6428.7|6435.2|6429.2|6432.6|6424.7|1
1627039440000|2021-07-23 11:24:00|6434.3|6428.3|6435.1|6429.1|6436.2|6429.2|6432.7|6425.7|0
1627039460000|2021-07-23 11:24:20|6435.2|6429.2|6434.7|6428.7|6435.2|6429.2|6434.7|6428.7|0
1627039470000|2021-07-23 11:24:30|6435.2|6429.2|6433.7|6427.7|6435.2|6429.2|6433.7|6427.7|0
1627039480000|2021-07-23 11:24:40|6434.1|6428.1|6434.1|6428.1|6434.1|6428.1|6434.1|6428.1|0
1627039500000|2021-07-23 11:25:00|6433.7|6427.7|6432.2|6426.2|6435.2|6427.7|6432.2|6425.2|0
1627039510000|2021-07-23 11:25:10|6432.6|6426.6|6432.2|6426.2|6432.6|6426.6|6432.2|6426.2|0
1627039520000|2021-07-23 11:25:20|6429.7|6423.7|6430.6|6424.6|6430.6|6424.6|6428.7|6422.7|0
1627039530000|2021-07-23 11:25:30|6429.6|6423.6|6429.8|6423.8|6430.1|6424.1|6429.3|6423.3|1
1627039540000|2021-07-23 11:25:40|6430.2|6424.2|6432.8|6426.8|6433.8|6426.8|6429.8|6423.8|2
1627039550000|2021-07-23 11:25:50|6432.7|6426.7|6432.8|6426.8|6435.3|6428.2|6432.2|6425.3|3
1627039560000|2021-07-23 11:26:00|6434.8|6424.8|6430.3|6420.3|6435.3|6425.3|6430.3|6420.3|7
1627039570000|2021-07-23 11:26:10|6428.2|6422.2|6424.8|6418.8|6430.8|6422.2|6424.8|6415.8|1
1627039580000|2021-07-23 11:26:20|6424.3|6418.3|6422.6|6416.6|6424.3|6418.3|6422.6|6416.6|7
1627039590000|2021-07-23 11:26:30|6426.1|6420.1|6425.7|6419.7|6426.1|6420.1|6425.7|6419.7|1
1627039600000|2021-07-23 11:26:40|6426.2|6420.2|6426.7|6416.7|6426.7|6420.2|6426.2|6416.7|0
1627039610000|2021-07-23 11:26:50|6426.2|6416.2|6422.7|6416.7|6426.2|6417.7|6421.3|6415.2|0
1627039620000|2021-07-23 11:27:00|6423.2|6417.2|6422.7|6416.7|6423.2|6417.2|6422.7|6416.7|0
1627039630000|2021-07-23 11:27:10|6423.7|6417.7|6431.2|6421.2|6431.2|6422.7|6423.7|6417.7|0
1627039640000|2021-07-23 11:27:20|6429.1|6423.1|6431.6|6421.6|6432.1|6423.1|6428.7|6420.7|0
1627039650000|2021-07-23 11:27:30|6431.1|6421.1|6431.1|6421.1|6432.1|6422.1|6431.1|6421.1|0
1627039670000|2021-07-23 11:27:50|6431.2|6421.2|6431.2|6421.2|6431.2|6423.2|6429.2|6420.6|0
1627039680000|2021-07-23 11:28:00|6429.7|6423.7|6428.7|6422.7|6431.6|6423.7|6428.7|6421.2|0
1627039700000|2021-07-23 11:28:20|6429.1|6423.1|6429.2|6423.2|6429.2|6423.2|6429.1|6423.1|0
1627039720000|2021-07-23 11:28:40|6430.6|6420.6|6428.7|6422.7|6430.6|6422.7|6428.7|6420.6|0
1627039730000|2021-07-23 11:28:50|6430.7|6420.7|6430.7|6420.7|6430.7|6420.7|6430.7|6420.7|1
1627039740000|2021-07-23 11:29:00|6429.7|6419.7|6429.2|6419.2|6429.7|6419.7|6429.2|6419.2|0
1627039760000|2021-07-23 11:29:20|6429.8|6419.8|6430.7|6420.7|6430.7|6420.7|6429.8|6419.8|0
1627039770000|2021-07-23 11:29:30|6430.2|6420.2|6430.2|6420.2|6430.2|6420.2|6430.2|6420.2|0
1627039800000|2021-07-23 11:30:00|6430.7|6420.7|6430.7|6420.7|6430.7|6420.7|6430.7|6420.7|0
1627039820000|2021-07-23 11:30:20|6433.4|6418.4|6435.1|6429.1|6437.2|6429.1|6433.4|6418.4|0
1627039830000|2021-07-23 11:30:30|6435.6|6429.6|6436.8|6430.8|6438.3|6430.8|6435.3|6428.2|7
1627039840000|2021-07-23 11:30:40|6437.3|6431.3|6437.3|6431.3|6437.3|6431.3|6437.3|6431.3|0
1627039860000|2021-07-23 11:31:00|6438.3|6423.3|6431.7|6421.7|6438.3|6426.3|6431.7|6420.7|0
1627039870000|2021-07-23 11:31:10|6434.2|6419.2|6434.1|6419.1|6434.7|6421.7|6431.7|6419.1|0
1627039880000|2021-07-23 11:31:20|6433.2|6418.2|6432.7|6417.7|6433.2|6420.7|6430.7|6417.7|0
1627039890000|2021-07-23 11:31:30|6433.7|6418.7|6433.2|6418.2|6433.7|6418.7|6433.2|6418.2|0
1627039900000|2021-07-23 11:31:40|6432.7|6417.7|6432.7|6417.7|6432.7|6417.7|6432.7|6417.7|0
1627039910000|2021-07-23 11:31:50|6432.8|6417.8|6433.2|6418.2|6433.2|6418.2|6432.8|6417.8|0
1627039920000|2021-07-23 11:32:00|6432.2|6417.2|6429.6|6419.6|6432.2|6419.6|6428.7|6415.7|0
1627039930000|2021-07-23 11:32:10|6429.1|6419.1|6429.1|6419.1|6429.1|6419.1|6429.1|6419.1|0
1627039940000|2021-07-23 11:32:20|6429.6|6419.6|6429.6|6419.6|6429.6|6422.1|6427.7|6419.1|0
1627039950000|2021-07-23 11:32:30|6430.6|6420.6|6434.1|6424.1|6436.1|6424.1|6430.6|6420.6|0
1627039960000|2021-07-23 11:32:40|6434.2|6424.2|6433.1|6427.1|6434.6|6427.5|6432.7|6424.2|0
1627039970000|2021-07-23 11:32:50|6435|6425|6434.1|6424.1|6435|6425|6434.1|6424.1|0
1627039980000|2021-07-23 11:33:00|6432.5|6426.5|6434.3|6428.3|6434.3|6428.3|6432.5|6426.5|2
1627040000000|2021-07-23 11:33:20|6434.2|6428.2|6434.2|6428.2|6434.2|6428.2|6434.2|6428.2|2
1627040020000|2021-07-23 11:33:40|6434.3|6428.3|6434.3|6428.3|6434.7|6428.7|6434.3|6428.3|1
1627040040000|2021-07-23 11:34:00|6435.2|6429.2|6435.2|6429.2|6435.2|6429.2|6435.2|6429.2|0
1627040050000|2021-07-23 11:34:10|6435.7|6429.7|6433.9|6427.9|6435.8|6429.8|6432|6426|1
1627040070000|2021-07-23 11:34:30|6434.4|6428.4|6433.9|6427.9|6434.8|6428.8|6433.9|6427.9|0
1627040080000|2021-07-23 11:34:40|6434.4|6428.4|6434.8|6428.8|6434.8|6428.8|6434.4|6428.4|0
1627040090000|2021-07-23 11:34:50|6434.4|6428.4|6433.9|6427.9|6434.4|6428.4|6433.4|6427.4|0
1627040100000|2021-07-23 11:35:00|6433.5|6427.5|6434.4|6428.4|6434.4|6428.4|6433.4|6427.4|0
1627040110000|2021-07-23 11:35:10|6434.8|6428.8|6434.4|6428.4|6434.8|6428.8|6434.4|6428.4|0
1627040120000|2021-07-23 11:35:20|6434.9|6428.9|6435.8|6429.8|6435.8|6429.8|6434.9|6428.9|0
1627040130000|2021-07-23 11:35:30|6433.8|6427.8|6433.4|6427.4|6433.8|6427.8|6433.4|6427.4|0
1627040140000|2021-07-23 11:35:40|6434.7|6428.7|6434.7|6428.7|6434.7|6428.7|6433.4|6427.4|0
1627040150000|2021-07-23 11:35:50|6434.3|6428.3|6432.9|6426.9|6435.8|6429.8|6432.9|6426.9|2
1627040160000|2021-07-23 11:36:00|6432.4|6426.4|6432.5|6426.5|6432.5|6426.5|6432.4|6426.4|0
1627040170000|2021-07-23 11:36:10|6432.9|6426.9|6432.9|6426.9|6432.9|6426.9|6432.9|6426.9|1
1627040180000|2021-07-23 11:36:20|6433.8|6427.8|6433.8|6427.8|6433.8|6427.8|6433.8|6427.8|0
1627040190000|2021-07-23 11:36:30|6434.3|6428.3|6434.3|6428.3|6434.3|6428.3|6434.3|6428.3|0
1627040200000|2021-07-23 11:36:40|6433.9|6427.9|6433.4|6427.4|6433.9|6427.9|6432.9|6426.9|1
1627040210000|2021-07-23 11:36:50|6432.9|6426.9|6432.9|6426.9|6432.9|6426.9|6432.9|6426.9|2
1627040220000|2021-07-23 11:37:00|6432.4|6426.4|6432.9|6426.9|6432.9|6426.9|6432.4|6426.4|3
1627040230000|2021-07-23 11:37:10|6433.4|6427.4|6433.4|6427.4|6433.4|6427.4|6433.4|6427.4|0
1627040240000|2021-07-23 11:37:20|6432.9|6426.9|6432.9|6426.9|6432.9|6426.9|6432.9|6426.9|4
1627040260000|2021-07-23 11:37:40|6433.4|6427.4|6433.4|6427.4|6433.4|6427.4|6433.4|6427.4|0
1627040270000|2021-07-23 11:37:50|6432.9|6426.9|6432.9|6426.9|6432.9|6426.9|6432.9|6426.9|0
1627040280000|2021-07-23 11:38:00|6432.4|6426.4|6432.9|6426.9|6432.9|6426.9|6432|6426|0
1627040290000|2021-07-23 11:38:10|6433.4|6427.4|6433.4|6427.4|6433.4|6427.4|6433.4|6427.4|0
1627040310000|2021-07-23 11:38:30|6433.9|6427.9|6435.3|6429.3|6435.3|6429.3|6433.9|6427.9|0
1627040320000|2021-07-23 11:38:40|6435.7|6429.7|6435.7|6429.7|6435.7|6429.7|6435.7|6429.7|0
1627040330000|2021-07-23 11:38:50|6435.8|6429.8|6435.2|6429.2|6435.8|6429.8|6435.2|6429.2|0
1627040340000|2021-07-23 11:39:00|6434.8|6428.8|6435.6|6429.6|6436.2|6430.2|6434.8|6428.8|0
1627040350000|2021-07-23 11:39:10|6434.7|6428.7|6436.2|6430.2|6436.2|6430.2|6434.7|6428.7|0
1627040360000|2021-07-23 11:39:20|6435.7|6429.7|6435.8|6429.8|6436.2|6430.2|6435.7|6429.7|0
1627040370000|2021-07-23 11:39:30|6436.2|6430.2|6435.2|6429.2|6436.2|6430.2|6435.2|6429.2|0
1627040380000|2021-07-23 11:39:40|6434.8|6428.8|6434.3|6428.3|6434.8|6428.8|6434.3|6428.3|1
1627040390000|2021-07-23 11:39:50|6434.8|6428.8|6434.8|6428.8|6434.8|6428.8|6433.9|6427.9|1
1627040400000|2021-07-23 11:40:00|6434.4|6428.4|6433.9|6427.9|6434.4|6428.4|6433.9|6427.9|0
1627040410000|2021-07-23 11:40:10|6434.4|6428.4|6433.9|6427.9|6434.4|6428.4|6433.9|6427.9|0
1627040420000|2021-07-23 11:40:20|6433.7|6427.7|6432.9|6426.9|6433.7|6427.7|6432.9|6426.9|1
1627040430000|2021-07-23 11:40:30|6432.4|6426.4|6432.2|6426.2|6432.4|6426.4|6432.2|6426.2|2
1627040440000|2021-07-23 11:40:40|6431.7|6425.7|6431.7|6425.7|6431.7|6425.7|6431.7|6425.7|0
1627040450000|2021-07-23 11:40:50|6431.6|6425.6|6430.7|6424.7|6431.6|6425.6|6430.7|6424.7|0
1627040460000|2021-07-23 11:41:00|6430.2|6424.2|6430.2|6424.2|6430.2|6424.2|6430.2|6424.2|0
1627040470000|2021-07-23 11:41:10|6428.2|6418.2|6426.2|6420.2|6429.1|6421.6|6426.2|6418.2|0
1627040480000|2021-07-23 11:41:20|6425.7|6419.7|6425.7|6419.7|6426.2|6420.2|6425.7|6419.7|1
1627040490000|2021-07-23 11:41:30|6425.8|6419.8|6425.7|6419.7|6425.8|6419.8|6425.7|6419.7|0
1627040500000|2021-07-23 11:41:40|6426.2|6420.2|6425.7|6419.7|6426.2|6420.2|6425.7|6419.7|0
1627040510000|2021-07-23 11:41:50|6426.2|6420.2|6430.7|6424.7|6430.7|6424.7|6426.2|6420.2|0
1627040540000|2021-07-23 11:42:20|6431.6|6421.6|6429.1|6419.1|6431.6|6422.7|6428.7|6418.7|0
1627040550000|2021-07-23 11:42:30|6428.7|6418.7|6429.7|6419.7|6429.7|6420.7|6426.7|6418.7|0
1627040560000|2021-07-23 11:42:40|6427.6|6421.6|6428.7|6418.7|6431.3|6421.6|6426.2|6416.3|0
1627040570000|2021-07-23 11:42:50|6428.2|6418.2|6428.2|6418.2|6428.2|6418.2|6428.2|6418.2|0
1627040580000|2021-07-23 11:43:00|6428.3|6418.3|6429.2|6419.2|6429.2|6419.2|6428.3|6418.3|0
1627040590000|2021-07-23 11:43:10|6428.7|6418.7|6429.7|6419.7|6432.2|6420.2|6428.7|6417.2|0
1627040600000|2021-07-23 11:43:20|6429.2|6419.2|6429.1|6419.1|6429.2|6419.2|6429.1|6419.1|0
1627040610000|2021-07-23 11:43:30|6428.7|6418.7|6428.7|6418.7|6428.7|6418.7|6428.7|6418.7|0
1627040620000|2021-07-23 11:43:40|6429.2|6419.2|6430.2|6420.2|6430.2|6420.2|6429.2|6419.2|0
1627040630000|2021-07-23 11:43:50|6430.7|6420.7|6428.6|6422.6|6430.7|6422.6|6428.6|6420.7|0
1627040640000|2021-07-23 11:44:00|6428.7|6418.7|6428.2|6418.2|6428.7|6420.6|6426.2|6418.2|0
1627040650000|2021-07-23 11:44:10|6429.2|6419.2|6428.7|6418.7|6429.2|6419.2|6428.7|6418.7|0
1627040660000|2021-07-23 11:44:20|6427.2|6421.2|6428.6|6422.6|6429.7|6422.6|6427.2|6419.2|0
1627040670000|2021-07-23 11:44:30|6428.1|6422.1|6428.7|6418.7|6428.7|6422.1|6425.7|6417.8|0
1627040680000|2021-07-23 11:44:40|6427.6|6421.6|6427.6|6421.6|6427.6|6421.6|6427.6|6421.6|0
1627040690000|2021-07-23 11:44:50|6430.1|6420.1|6427.6|6421.6|6430.1|6421.6|6426.7|6420.1|0
1627040700000|2021-07-23 11:45:00|6430.1|6420.1|6425.7|6419.7|6430.1|6421.6|6425.7|6419.7|0
1627040720000|2021-07-23 11:45:20|6425.6|6419.6|6425.7|6419.7|6425.7|6419.7|6425.6|6419.6|0
1627040730000|2021-07-23 11:45:30|6424.2|6418.2|6424.2|6418.2|6424.2|6418.2|6423.3|6417.3|0
1627040740000|2021-07-23 11:45:40|6423.7|6417.7|6423.3|6417.3|6423.7|6417.7|6423.2|6417.2|2
1627040750000|2021-07-23 11:45:50|6423.4|6417.4|6422.7|6416.7|6425.2|6419.2|6422.7|6416.7|0
1627040760000|2021-07-23 11:46:00|6421.8|6415.8|6420.8|6414.8|6421.8|6415.8|6420.4|6414.4|1
1627040770000|2021-07-23 11:46:10|6420.7|6414.7|6420.8|6414.8|6421.8|6415.8|6420.7|6414.7|0
1627040790000|2021-07-23 11:46:30|6420.7|6414.7|6420.2|6414.2|6420.7|6414.7|6420.2|6414.2|0
1627040800000|2021-07-23 11:46:40|6421.3|6415.3|6421.7|6415.7|6421.7|6415.7|6421.3|6415.3|1
1627040810000|2021-07-23 11:46:50|6421.2|6415.2|6421.2|6415.2|6421.2|6415.2|6421.2|6415.2|0
1627040820000|2021-07-23 11:47:00|6421.7|6415.7|6421.7|6415.7|6421.7|6415.7|6421.7|6415.7|0
1627040830000|2021-07-23 11:47:10|6421.2|6415.2|6420.7|6414.7|6421.2|6415.2|6420.7|6414.7|19
1627040850000|2021-07-23 11:47:30|6420.8|6414.8|6420.7|6414.7|6420.8|6414.8|6420.7|6414.7|0
1627040860000|2021-07-23 11:47:40|6420.2|6414.2|6420.2|6414.2|6420.2|6414.2|6420.2|6414.2|0
1627040870000|2021-07-23 11:47:50|6419.8|6413.8|6420.3|6414.3|6420.3|6414.3|6419.8|6413.8|0
1627040930000|2021-07-23 11:48:50|||||||||2
1627040940000|2021-07-23 11:49:00|6420.8|6414.8|6419.3|6413.3|6421.2|6415.2|6419.3|6413.3|0
1627040950000|2021-07-23 11:49:10|6420.3|6414.3|6420.3|6414.3|6420.3|6414.3|6420.3|6414.3|0
1627040960000|2021-07-23 11:49:20|6420.8|6414.8|6420.8|6414.8|6420.8|6414.8|6420.8|6414.8|0
1627040970000|2021-07-23 11:49:30|6420.3|6414.3|6420.3|6414.3|6420.3|6414.3|6420.3|6414.3|0
1627040980000|2021-07-23 11:49:40|6419.8|6413.8|6419.8|6413.8|6419.8|6413.8|6419.8|6413.8|0
1627041030000|2021-07-23 11:50:30|6419.3|6413.3|6419.3|6413.3|6419.8|6413.8|6419.3|6413.3|0
1627041040000|2021-07-23 11:50:40|6419.8|6413.8|6420.8|6414.8|6421.3|6415.3|6419.8|6413.8|2
1627041050000|2021-07-23 11:50:50|6421.3|6415.3|6421.3|6415.3|6421.3|6415.3|6421.3|6415.3|0
1627041060000|2021-07-23 11:51:00|6421.2|6415.2|6421.2|6415.2|6421.2|6415.2|6421.2|6415.2|0
1627041080000|2021-07-23 11:51:20|6420.3|6414.3|6420.3|6414.3|6420.3|6414.3|6420.3|6414.3|0
1627041100000|2021-07-23 11:51:40|6420.7|6414.7|6421.2|6415.2|6421.2|6415.2|6420.7|6414.7|0
1627041140000|2021-07-23 11:52:20|||||||||4
1627041180000|2021-07-23 11:53:00|6420.8|6414.8|6420.7|6414.7|6420.8|6414.8|6420.3|6414.3|0
1627041190000|2021-07-23 11:53:10|6420.3|6414.3|6420.3|6414.3|6421.3|6415.3|6419.8|6413.8|1
1627041200000|2021-07-23 11:53:20|6420.7|6414.7|6420.8|6414.8|6420.8|6414.8|6420.3|6414.3|0
1627041210000|2021-07-23 11:53:30|6420.3|6414.3|6420.3|6414.3|6420.3|6414.3|6420.3|6414.3|0
1627041220000|2021-07-23 11:53:40|6420.8|6414.8|6419.3|6413.3|6420.8|6414.8|6418.8|6412.8|1
1627041230000|2021-07-23 11:53:50|6419.4|6413.4|6419.5|6413.5|6419.9|6413.9|6418.9|6412.9|4
1627041240000|2021-07-23 11:54:00|6419.9|6413.9|6419.9|6413.9|6419.9|6413.9|6418.5|6412.5|10
1627041250000|2021-07-23 11:54:10|6419.8|6413.8|6419.9|6413.9|6419.9|6413.9|6418.9|6412.9|0
1627041260000|2021-07-23 11:54:20|6418.9|6412.9|6418.9|6412.9|6419.4|6413.4|6418.9|6412.9|0
1627041270000|2021-07-23 11:54:30|6418.4|6412.4|6418|6412|6418.4|6412.4|6418|6412|1
1627041290000|2021-07-23 11:54:50|6417|6411|6417.5|6411.5|6417.5|6411.5|6417|6411|0
1627041330000|2021-07-23 11:55:30|6417.6|6411.6|6418.9|6412.9|6418.9|6412.9|6417.6|6411.6|0
1627041380000|2021-07-23 11:56:20|6418.5|6412.5|6419.4|6413.4|6419.5|6413.5|6418.5|6412.5|1
1627041400000|2021-07-23 11:56:40|6419.9|6413.9|6420.4|6414.4|6420.4|6414.4|6419.9|6413.9|0
1627041420000|2021-07-23 11:57:00|6420.8|6414.8|6421.2|6415.2|6421.2|6415.2|6420.8|6414.8|0
1627041440000|2021-07-23 11:57:20|6420.8|6414.8|6420.7|6414.7|6420.8|6414.8|6420.7|6414.7|0
1627041450000|2021-07-23 11:57:30|6420.3|6414.3|6420.3|6414.3|6420.3|6414.3|6420.2|6414.2|0
1627041460000|2021-07-23 11:57:40|6419.4|6413.4|6419.4|6413.4|6419.4|6413.4|6418.9|6412.9|0
1627041470000|2021-07-23 11:57:50|6419.8|6413.8|6421.4|6415.4|6421.4|6415.4|6419.5|6413.5|0
1627041490000|2021-07-23 11:58:10|6422.3|6416.3|6422.3|6416.3|6422.3|6416.3|6422.3|6416.3|0
1627041530000|2021-07-23 11:58:50|6421.8|6415.8|6421.8|6415.8|6421.8|6415.8|6421.8|6415.8|0
1627041550000|2021-07-23 11:59:10|6421.9|6415.9|6426.6|6416.6|6426.7|6416.7|6421.9|6415.9|0
1627041560000|2021-07-23 11:59:20|6426.7|6416.7|6427.1|6417.1|6427.6|6419.1|6424.7|6416.6|0
1627041570000|2021-07-23 11:59:30|6426.2|6416.2|6426.2|6416.2|6427.1|6417.1|6426.2|6416.2|0
1627041580000|2021-07-23 11:59:40|6426.7|6416.7|6426.2|6416.2|6426.7|6416.7|6426.2|6416.2|0
1627041600000|2021-07-23 12:00:00|6426.7|6416.7|6423.7|6417.7|6427.2|6418.2|6423.7|6416.7|0
1627041610000|2021-07-23 12:00:10|6423.3|6417.3|6424.2|6418.2|6424.2|6418.2|6423.3|6417.3|0
1627041630000|2021-07-23 12:00:30|6423.7|6417.7|6422.7|6416.7|6423.7|6417.7|6422.7|6416.7|0
1627041660000|2021-07-23 12:01:00|6423.2|6417.2|6430.1|6420.1|6432.1|6420.1|6423.2|6417.1|0
1627041670000|2021-07-23 12:01:10|6430.2|6420.2|6431.6|6421.6|6434.1|6422.1|6430.2|6419.1|0
1627041680000|2021-07-23 12:01:20|6431.1|6421.1|6430.6|6420.6|6433.6|6421.1|6430.5|6418.6|1
1627041690000|2021-07-23 12:01:30|6433.1|6418.1|6433.6|6423.6|6436.1|6426.6|6429.6|6418.1|0
1627041700000|2021-07-23 12:01:40|6434.1|6424.1|6435|6425|6435|6425|6433.6|6423.6|0
1627041710000|2021-07-23 12:01:50|6437|6422|6437|6422|6437|6422|6437|6422|0
1627041720000|2021-07-23 12:02:00|6434.6|6424.6|6432.6|6422.6|6437.8|6426|6432.6|6421|2
1627041730000|2021-07-23 12:02:10|6433|6423|6436|6426|6438|6428.4|6431.6|6422.6|1
1627041740000|2021-07-23 12:02:20|6437|6427|6443.1|6433.1|6443.1|6433.1|6436.5|6424|0
1627041750000|2021-07-23 12:02:30|6443|6433|6439.7|6429.7|6443.1|6433|6439.7|6428.1|0
1627041760000|2021-07-23 12:02:40|6439.6|6429.6|6446.1|6436.1|6446.1|6438.1|6436.7|6428.7|1
1627041770000|2021-07-23 12:02:50|6445.6|6435.6|6445.6|6435.6|6447|6437|6445.6|6435.6|0
1627041780000|2021-07-23 12:03:00|6445.7|6435.7|6444.6|6438.6|6446.6|6439.1|6443.6|6435.7|0
1627041790000|2021-07-23 12:03:10|6443.7|6437.7|6442.2|6436.2|6446.6|6438.6|6442.2|6436.2|0
1627041800000|2021-07-23 12:03:20|6445.6|6430.6|6445|6435|6446|6435|6442.1|6430.6|1
1627041810000|2021-07-23 12:03:30|6445.1|6435.1|6447.1|6437.1|6447.1|6437.1|6445.1|6435.1|0
1627041820000|2021-07-23 12:03:40|6445.6|6439.6|6446.1|6436.1|6446.6|6439.6|6445.6|6436.1|0
1627041830000|2021-07-23 12:03:50|6446.6|6436.6|6444|6438|6447|6438.1|6444|6436.1|0
1627041840000|2021-07-23 12:04:00|6446.1|6436.1|6445|6439|6446.9|6440|6444.6|6436.1|0
1627041850000|2021-07-23 12:04:10|6447.5|6437.5|6446.9|6440.9|6447.9|6440.9|6445.1|6437.5|0
1627041860000|2021-07-23 12:04:20|6446.5|6440.5|6454.4|6444.4|6454.9|6444.9|6446.5|6440.5|1
1627041870000|2021-07-23 12:04:30|6456.4|6441.4|6452.3|6442.3|6456.4|6444.3|6450.3|6441.3|13
1627041880000|2021-07-23 12:04:40|6454.2|6439.2|6451.8|6441.8|6455.2|6443.2|6451.2|6439.2|6
1627041890000|2021-07-23 12:04:50|6451.7|6441.7|6453.2|6443.2|6453.3|6445.2|6450.8|6438.2|0
1627041900000|2021-07-23 12:05:00|6454.2|6444.2|6453.7|6443.7|6454.2|6446.8|6452.8|6443.7|1
1627041910000|2021-07-23 12:05:10|6453.8|6443.8|6456.5|6441.5|6456.5|6446.8|6452.8|6441.5|2
1627041920000|2021-07-23 12:05:20|6454.6|6444.6|6456.6|6441.6|6456.6|6444.6|6454.6|6441.6|0
1627041930000|2021-07-23 12:05:30|6456.1|6441.1|6456|6441|6456.1|6441.1|6456|6441|0
1627041940000|2021-07-23 12:05:40|6456.5|6441.5|6456.5|6441.5|6456.5|6441.5|6456.5|6441.5|0
1627041960000|2021-07-23 12:06:00|6455.1|6440.1|6451.5|6441.5|6455.1|6442.1|6451.5|6439|6
1627041970000|2021-07-23 12:06:10|6451|6441|6452.5|6442.5|6452.5|6442.5|6450.5|6440.5|0
1627041980000|2021-07-23 12:06:20|6452|6442|6451.5|6441.5|6452|6442|6450.5|6440.5|1
1627041990000|2021-07-23 12:06:30|6451|6441|6451.5|6445.5|6451.5|6445.5|6451|6441|1
1627042000000|2021-07-23 12:06:40|6452|6446|6452|6446|6452|6446|6451.5|6445.5|0
1627042010000|2021-07-23 12:06:50|6451.5|6445.5|6451.6|6445.6|6452.5|6446.5|6451.5|6445.5|0
1627042020000|2021-07-23 12:07:00|6452|6446|6456|6450|6456.9|6450|6451.5|6445.5|1
1627042030000|2021-07-23 12:07:10|6455.5|6449.5|6455.5|6449.5|6455.5|6449.5|6455.5|6449.5|0
1627042040000|2021-07-23 12:07:20|6456|6450|6456.5|6450.5|6456.5|6450.5|6455.5|6449.5|2
1627042050000|2021-07-23 12:07:30|6454.5|6448.5|6454.5|6448.5|6454.5|6448.5|6454.5|6448.5|1
1627042060000|2021-07-23 12:07:40|6454.6|6448.6|6454.5|6448.5|6454.6|6448.6|6454.5|6448.5|0
1627042070000|2021-07-23 12:07:50|6455|6449|6454.5|6448.5|6455|6449|6454.5|6448.5|0
1627042080000|2021-07-23 12:08:00|6455|6449|6454.6|6448.6|6457|6449|6453.6|6446|3
1627042090000|2021-07-23 12:08:10|6456.6|6446.6|6455.1|6445.1|6456.6|6448.1|6453.2|6445.1|2
1627042100000|2021-07-23 12:08:20|6453.2|6447.2|6453.2|6447.2|6455.6|6447.2|6453.2|6445.1|0
1627042120000|2021-07-23 12:08:40|6452.7|6446.7|6452.7|6446.7|6453.6|6447.6|6452.7|6446.7|0
1627042130000|2021-07-23 12:08:50|6450.4|6444.4|6447.8|6441.8|6451.7|6444.4|6447.7|6441.7|9
1627042140000|2021-07-23 12:09:00|6447.4|6441.4|6449.7|6443.7|6449.8|6443.8|6447.4|6441.4|0
1627042150000|2021-07-23 12:09:10|6451.8|6441.8|6447.4|6437.4|6452.7|6444.7|6443.7|6436.9|10
1627042160000|2021-07-23 12:09:20|6445.9|6439.9|6447.4|6437.4|6447.4|6439.9|6445.9|6437.4|0
1627042170000|2021-07-23 12:09:30|6446.9|6436.9|6446.4|6436.4|6447.8|6439.9|6445.4|6436.4|1
1627042180000|2021-07-23 12:09:40|6445.9|6435.9|6442.9|6436.9|6445.9|6437.4|6442.5|6435.9|0
1627042190000|2021-07-23 12:09:50|6443.4|6437.4|6442.4|6436.4|6444.2|6438.2|6442.4|6436.4|0
1627042200000|2021-07-23 12:10:00|6442.9|6436.9|6442.4|6436.4|6442.9|6436.9|6442.4|6436.4|0
1627042210000|2021-07-23 12:10:10|6443.7|6437.7|6443.7|6437.7|6443.7|6437.7|6443.7|6437.7|0
1627042220000|2021-07-23 12:10:20|6443.9|6437.9|6446.2|6440.2|6446.7|6440.7|6443.9|6437.9|3
1627042240000|2021-07-23 12:10:40|6446.7|6440.7|6446.2|6440.2|6446.7|6440.7|6446.2|6440.2|0
1627042250000|2021-07-23 12:10:50|6447.7|6441.7|6447.7|6441.7|6447.7|6441.7|6447.7|6441.7|0
1627042260000|2021-07-23 12:11:00|6446.4|6440.4|6446.4|6440.4|6446.4|6440.4|6446.4|6440.4|0
1627042290000|2021-07-23 12:11:30|6443.4|6437.4|6443.4|6437.4|6443.4|6437.4|6443.4|6437.4|3
1627042300000|2021-07-23 12:11:40|6442.9|6436.9|6442.9|6436.9|6442.9|6436.9|6442.9|6436.9|0
1627042310000|2021-07-23 12:11:50|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|0
1627042330000|2021-07-23 12:12:10|6442.9|6436.9|6442.9|6436.9|6442.9|6436.9|6442.9|6436.9|0
1627042340000|2021-07-23 12:12:20|6443|6437|6443.4|6437.4|6443.4|6437.4|6443|6437|0
1627042360000|2021-07-23 12:12:40|6443.9|6437.9|6443.9|6437.9|6443.9|6437.9|6443.9|6437.9|0
1627042370000|2021-07-23 12:12:50|6443.4|6437.4|6443.4|6437.4|6443.4|6437.4|6443.4|6437.4|0
1627042380000|2021-07-23 12:13:00|6443.9|6437.9|6443.9|6437.9|6443.9|6437.9|6443.9|6437.9|0
1627042400000|2021-07-23 12:13:20|6443.8|6437.8|6443.4|6437.4|6443.8|6437.8|6443.4|6437.4|1
1627042410000|2021-07-23 12:13:30|6443.3|6437.3|6442.9|6436.9|6443.3|6437.3|6442.9|6436.9|0
1627042420000|2021-07-23 12:13:40|6444|6438|6444|6438|6444|6438|6444|6438|9
1627042430000|2021-07-23 12:13:50|||||||||1
1627042440000|2021-07-23 12:14:00|6443.5|6437.5|6443.4|6437.4|6443.5|6437.5|6443.4|6437.4|0
1627042450000|2021-07-23 12:14:10|6442.9|6436.9|6442.9|6436.9|6442.9|6436.9|6442.9|6436.9|0
1627042460000|2021-07-23 12:14:20|6443.2|6437.2|6443.3|6437.3|6443.3|6437.3|6443.2|6437.2|0
1627042480000|2021-07-23 12:14:40|6443.7|6437.7|6443.3|6437.3|6443.7|6437.7|6443.3|6437.3|0
1627042490000|2021-07-23 12:14:50|6443.7|6437.7|6443.8|6437.8|6443.8|6437.8|6443.3|6437.3|0
1627042500000|2021-07-23 12:15:00|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|0
1627042510000|2021-07-23 12:15:10|6442.9|6436.9|6442.8|6436.8|6442.9|6436.9|6442.8|6436.8|0
1627042530000|2021-07-23 12:15:30|6441.9|6435.9|6442|6436|6442.4|6436.4|6441.9|6435.9|0
1627042540000|2021-07-23 12:15:40|6441.9|6435.9|6442.3|6436.3|6442.3|6436.3|6441.9|6435.9|0
1627042560000|2021-07-23 12:16:00|6442.4|6436.4|6443.3|6437.3|6443.8|6437.8|6442.4|6436.4|2
1627042570000|2021-07-23 12:16:10|6442.9|6436.9|6442.4|6436.4|6442.9|6436.9|6442.4|6436.4|0
1627042580000|2021-07-23 12:16:20|6442.8|6436.8|6442.8|6436.8|6442.8|6436.8|6442.8|6436.8|0
1627042590000|2021-07-23 12:16:30|6442.4|6436.4|6447.6|6437.6|6448.6|6438.6|6442.4|6436.4|20
1627042610000|2021-07-23 12:16:50|6448.1|6438.1|6446|6440|6448.5|6440.5|6446|6438.1|0
1627042620000|2021-07-23 12:17:00|6448.5|6438.5|6448.5|6438.5|6448.5|6440.5|6446|6438.5|0
1627042630000|2021-07-23 12:17:10|6446.4|6440.4|6448.5|6438.5|6448.5|6440.4|6446.4|6438.4|0
1627042640000|2021-07-23 12:17:20|6447.4|6437.4|6445.5|6435.5|6449|6437.4|6445.5|6434|0
1627042650000|2021-07-23 12:17:30|6443|6437|6442.5|6436.5|6445.5|6437.4|6442.5|6435.5|0
1627042660000|2021-07-23 12:17:40|6441.5|6435.5|6439.2|6433.2|6441.5|6435.5|6439.2|6433.2|4
1627042670000|2021-07-23 12:17:50|6439.7|6433.7|6441.2|6435.2|6443.7|6435.6|6439.7|6433.7|0
1627042680000|2021-07-23 12:18:00|6443.7|6433.7|6445|6435|6445.5|6436.1|6441.1|6433.7|2
1627042690000|2021-07-23 12:18:10|6445.5|6435.5|6443|6437|6446|6437.8|6443|6435.5|0
1627042700000|2021-07-23 12:18:20|6443.8|6437.8|6446.3|6440.3|6446.8|6440.3|6443.8|6436.8|0
1627042710000|2021-07-23 12:18:30|6446.2|6440.2|6443|6437|6446.3|6440.2|6443|6436.3|0
1627042720000|2021-07-23 12:18:40|6442.5|6436.5|6443.4|6437.4|6443.4|6437.4|6442.5|6436.5|0
1627042730000|2021-07-23 12:18:50|6443.3|6437.3|6442.8|6436.8|6443.3|6437.3|6442.8|6436.8|0
1627042740000|2021-07-23 12:19:00|6442.4|6436.4|6442.4|6436.4|6442.4|6436.4|6442.4|6436.4|0
1627042750000|2021-07-23 12:19:10|6441.9|6435.9|6441.5|6435.5|6441.9|6435.9|6441.5|6435.5|0
1627042770000|2021-07-23 12:19:30|6441.9|6435.9|6442|6436|6442.5|6436.5|6441.9|6435.9|0
1627042780000|2021-07-23 12:19:40|6441.9|6435.9|6440.5|6434.5|6441.9|6435.9|6440.5|6434.5|0
1627042790000|2021-07-23 12:19:50|6441|6435|6440|6434|6441|6435|6440|6434|1
1627042800000|2021-07-23 12:20:00|6440.5|6434.5|6435.3|6425.3|6440.5|6434.5|6433.8|6425.3|37
1627042810000|2021-07-23 12:20:10|6433.4|6427.4|6436.8|6430.8|6437.3|6430.8|6433.4|6427.3|1
1627042820000|2021-07-23 12:20:20|6436.3|6430.3|6439.4|6433.4|6440.9|6433.4|6436.3|6430.3|1
1627042830000|2021-07-23 12:20:30|6439.9|6433.9|6441.3|6435.3|6441.3|6435.3|6439.4|6433.4|0
1627042840000|2021-07-23 12:20:40|6441.4|6435.4|6442.9|6436.9|6446.8|6438.3|6441.4|6435.4|0
1627042850000|2021-07-23 12:20:50|6443.4|6437.4|6442.9|6436.9|6443.4|6437.4|6442.9|6436.9|0
1627042860000|2021-07-23 12:21:00|6443.4|6437.4|6447.3|6437.3|6447.3|6438.8|6443.4|6437.3|0
1627042870000|2021-07-23 12:21:10|6447.8|6437.8|6444.8|6438.8|6448.3|6439.8|6444.8|6437.3|0
1627042880000|2021-07-23 12:21:20|6446.9|6436.9|6444.8|6438.8|6447.9|6439.2|6444.8|6436.9|0
1627042890000|2021-07-23 12:21:30|6444.7|6438.7|6442.9|6436.9|6444.7|6438.7|6441.9|6435.9|0
1627042900000|2021-07-23 12:21:40|6442.8|6436.8|6441.9|6435.9|6442.8|6436.8|6441.9|6435.9|0
1627042910000|2021-07-23 12:21:50|6441.4|6435.4|6441.4|6435.4|6442.4|6436.4|6440.4|6434.4|1
1627042920000|2021-07-23 12:22:00|6441|6435|6440.4|6434.4|6441|6435|6440.4|6434.4|0
1627042930000|2021-07-23 12:22:10|6441.4|6435.4|6445.3|6435.3|6445.3|6436.8|6441.4|6434.9|0
1627042940000|2021-07-23 12:22:20|6443.4|6437.4|6445.3|6439.3|6446.8|6439.3|6443.4|6435.8|0
1627042950000|2021-07-23 12:22:30|6447.8|6437.8|6446.4|6440.4|6448.8|6440.8|6445.8|6437.8|0
1627042960000|2021-07-23 12:22:40|6446.9|6440.9|6445.4|6439.4|6447.9|6441.4|6445.4|6437.9|0
1627042970000|2021-07-23 12:22:50|6444.8|6438.8|6447.9|6437.9|6447.9|6439.8|6443.9|6437.9|0
1627042980000|2021-07-23 12:23:00|6446.1|6440.1|6447.4|6441.4|6448.3|6441.9|6445.9|6437.9|1
1627042990000|2021-07-23 12:23:10|6447.9|6441.9|6446.9|6436.9|6448.7|6441.9|6446.9|6436.9|0
1627043000000|2021-07-23 12:23:20|6447.4|6437.4|6445.9|6435.9|6447.4|6437.4|6445.9|6435.9|0
1627043010000|2021-07-23 12:23:30|6444.1|6438.1|6446.4|6436.4|6448.9|6438.1|6444.1|6433.9|0
1627043020000|2021-07-23 12:23:40|6446.9|6436.9|6446.9|6436.9|6448.4|6436.9|6446.4|6432.9|0
1627043030000|2021-07-23 12:23:50|6447.4|6437.4|6450.3|6440.3|6450.3|6441.3|6445.4|6437.4|0
1627043040000|2021-07-23 12:24:00|6449.9|6439.9|6449.9|6439.9|6449.9|6439.9|6449.9|6439.9|0
1627043050000|2021-07-23 12:24:10|6447.4|6441.4|6447.4|6441.4|6447.4|6441.4|6447.4|6441.4|0
1627043060000|2021-07-23 12:24:20|6446.8|6440.8|6445.7|6439.7|6446.8|6440.8|6445.7|6439.7|3
1627043070000|2021-07-23 12:24:30|6446.2|6440.2|6446.2|6440.2|6446.2|6440.2|6446.2|6440.2|0
1627043080000|2021-07-23 12:24:40|6446.1|6440.1|6445.7|6439.7|6446.1|6440.1|6445.7|6439.7|0
1627043090000|2021-07-23 12:24:50|6445.8|6439.8|6446.2|6440.2|6446.2|6440.2|6445.8|6439.8|0
1627043100000|2021-07-23 12:25:00|6446.1|6440.1|6445.7|6439.7|6446.1|6440.1|6445.3|6439.3|0
1627043110000|2021-07-23 12:25:10|6445.8|6439.8|6446.7|6440.7|6446.7|6440.7|6445.8|6439.8|0
1627043120000|2021-07-23 12:25:20|6447.6|6441.6|6446.6|6440.6|6447.7|6441.7|6446.6|6440.6|0
1627043130000|2021-07-23 12:25:30|6446.2|6440.2|6446.2|6440.2|6446.2|6440.2|6446.2|6440.2|0
1627043140000|2021-07-23 12:25:40|6445.8|6439.8|6445.3|6439.3|6445.8|6439.8|6445.3|6439.3|0
1627043150000|2021-07-23 12:25:50|6444.9|6438.9|6443.9|6437.9|6444.9|6438.9|6443.9|6437.9|0
1627043160000|2021-07-23 12:26:00|6443.4|6437.4|6445.3|6439.3|6445.3|6439.3|6443.4|6437.4|0
1627043170000|2021-07-23 12:26:10|6444.3|6438.3|6446.1|6431.1|6446.6|6438.3|6443.8|6431.1|10
1627043180000|2021-07-23 12:26:20|6447.1|6432.1|6439.6|6433.6|6447.1|6435.5|6439.6|6431.6|3
1627043190000|2021-07-23 12:26:30|6440|6434|6440|6434|6440.5|6434.5|6439.1|6433.1|0
1627043200000|2021-07-23 12:26:40|6440.5|6434.5|6441.9|6435.9|6441.9|6435.9|6440.5|6434.5|0
1627043220000|2021-07-23 12:27:00|6441.5|6435.5|6441.5|6435.5|6441.5|6435.5|6441.5|6435.5|0
1627043230000|2021-07-23 12:27:10|6441.9|6435.9|6441.9|6435.9|6441.9|6435.9|6441.9|6435.9|0
1627043240000|2021-07-23 12:27:20|6441.5|6435.5|6439|6433|6441.5|6435.5|6439|6433|0
1627043250000|2021-07-23 12:27:30|6439.2|6433.2|6439.9|6433.9|6440|6434|6439.2|6433.2|2
1627043260000|2021-07-23 12:27:40|6439.8|6433.8|6439.4|6433.4|6439.8|6433.8|6439.4|6433.4|0
1627043270000|2021-07-23 12:27:50|6439.8|6433.8|6439.8|6433.8|6439.8|6433.8|6439.8|6433.8|0
1627043280000|2021-07-23 12:28:00|6439.4|6433.4|6439.4|6433.4|6439.5|6433.5|6439|6433|0
1627043290000|2021-07-23 12:28:10|6438.8|6432.8|6438.8|6432.8|6439|6433|6438.4|6432.4|0
1627043300000|2021-07-23 12:28:20|6439|6433|6439.4|6433.4|6439.4|6433.4|6438.8|6432.8|0
1627043310000|2021-07-23 12:28:30|6439.8|6433.8|6439.9|6433.9|6439.9|6433.9|6439.8|6433.8|0
1627043320000|2021-07-23 12:28:40|6439.8|6433.8|6437.7|6431.7|6439.9|6433.9|6437.7|6431.7|2
1627043330000|2021-07-23 12:28:50|6438.6|6432.6|6440.2|6434.2|6440.2|6434.2|6438.1|6432.1|4
1627043340000|2021-07-23 12:29:00|6441.2|6435.2|6445.8|6435.8|6445.8|6437.8|6441.2|6434.3|0
1627043350000|2021-07-23 12:29:10|6443.2|6437.2|6442.8|6436.8|6443.2|6437.2|6442.8|6436.8|0
1627043360000|2021-07-23 12:29:20|6442.6|6436.6|6438.8|6432.8|6442.6|6436.6|6438.8|6432.8|0
1627043370000|2021-07-23 12:29:30|6440.7|6430.7|6438.8|6432.8|6440.7|6432.8|6438.8|6430.7|0
1627043380000|2021-07-23 12:29:40|6438.9|6432.9|6445.3|6435.3|6445.3|6435.3|6438.8|6432.8|0
1627043390000|2021-07-23 12:29:50|6445.4|6435.4|6438.3|6432.3|6446.3|6438.3|6438.3|6432.3|0
1627043400000|2021-07-23 12:30:00|6438.2|6432.2|6439.3|6433.3|6440.7|6433.3|6437.8|6430.3|0
1627043410000|2021-07-23 12:30:10|6438.8|6432.8|6439.3|6433.3|6439.3|6433.3|6438.8|6432.8|0
1627043420000|2021-07-23 12:30:20|6439.8|6433.8|6442.8|6436.8|6446.2|6436.8|6439.3|6433.3|0
1627043430000|2021-07-23 12:30:30|6443.3|6437.3|6449.2|6443.2|6449.2|6443.2|6443.3|6436.3|0
1627043440000|2021-07-23 12:30:40|6449.3|6443.3|6450.3|6440.3|6452.3|6443.8|6449.2|6440.3|0
1627043450000|2021-07-23 12:30:50|6448.3|6442.3|6446.8|6440.8|6448.8|6442.8|6446.8|6440.8|0
1627043460000|2021-07-23 12:31:00|6449.3|6439.3|6449.2|6439.2|6449.3|6439.3|6448.7|6438.7|0
1627043470000|2021-07-23 12:31:10|6449.3|6439.3|6451.8|6445.8|6451.8|6445.8|6449.2|6439.2|0
1627043480000|2021-07-23 12:31:20|6452.3|6446.3|6450.8|6444.8|6453.3|6446.3|6450.3|6443.3|1
1627043490000|2021-07-23 12:31:30|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|6449.8|6443.8|0
1627043500000|2021-07-23 12:31:40|6451.7|6441.7|6450.7|6440.7|6452.8|6441.7|6449.8|6437.8|0
1627043510000|2021-07-23 12:31:50|6448.8|6442.8|6448.8|6442.8|6448.8|6442.8|6448.8|6442.8|0
1627043520000|2021-07-23 12:32:00|6449.7|6443.7|6449.2|6443.2|6450.7|6443.7|6449.2|6440.7|0
1627043530000|2021-07-23 12:32:10|6448.8|6442.8|6449.8|6443.8|6449.8|6443.8|6448.8|6442.8|0
1627043540000|2021-07-23 12:32:20|6449.7|6443.7|6448.8|6442.8|6449.7|6443.7|6448.3|6442.3|0
1627043550000|2021-07-23 12:32:30|6448.2|6442.2|6449.3|6443.3|6450.3|6443.3|6448.2|6439.7|0
1627043560000|2021-07-23 12:32:40|6450.2|6444.2|6456.4|6450.4|6456.4|6450.4|6450.2|6444.2|2
1627043570000|2021-07-23 12:32:50|6456.9|6450.9|6456.3|6450.3|6456.9|6450.9|6456.3|6450.3|0
1627043580000|2021-07-23 12:33:00|6455.8|6449.8|6454.3|6448.3|6455.8|6449.8|6453.8|6447.8|0
1627043600000|2021-07-23 12:33:20|6454.7|6448.7|6454.7|6448.7|6454.7|6448.7|6454.7|6448.7|0
1627043610000|2021-07-23 12:33:30|6454.3|6448.3|6454.7|6444.7|6455.3|6448.3|6453.8|6444.7|0
1627043620000|2021-07-23 12:33:40|6451.7|6445.7|6451.7|6445.7|6451.7|6445.7|6451.7|6445.7|0
1627043630000|2021-07-23 12:33:50|6451.2|6445.2|6451.7|6445.7|6453.6|6445.7|6451.2|6443.2|0
1627043640000|2021-07-23 12:34:00|6453.6|6443.6|6446.7|6440.7|6453.6|6444.7|6446.7|6440.7|0
1627043650000|2021-07-23 12:34:10|6447.2|6441.2|6447.2|6441.2|6448.2|6442.2|6446.7|6440.7|0
1627043660000|2021-07-23 12:34:20|6448.8|6442.8|6447.3|6441.3|6448.8|6442.8|6446.8|6440.8|0
1627043670000|2021-07-23 12:34:30|6458|6452|6455.9|6449.9|6458|6452|6453.4|6447.4|3
1627043680000|2021-07-23 12:34:40|6456.6|6450.6|6454.9|6448.9|6458.1|6452.1|6454.9|6448.9|5
1627043690000|2021-07-23 12:34:50|6455|6449|6454|6448|6455|6449|6454|6448|0
1627043700000|2021-07-23 12:35:00|6453.9|6447.9|6452.3|6446.3|6453.9|6447.9|6452.3|6446.3|1
1627043710000|2021-07-23 12:35:10|6451.8|6445.8|6451.8|6445.8|6451.8|6445.8|6451.8|6445.8|0
1627043720000|2021-07-23 12:35:20|6451.3|6445.3|6450.2|6444.2|6451.3|6445.3|6450.2|6444.2|0
1627043730000|2021-07-23 12:35:30|6449.8|6443.8|6449.3|6443.3|6449.8|6443.8|6449.3|6443.3|0
1627043740000|2021-07-23 12:35:40|6448.4|6442.4|6451.3|6445.3|6453.2|6445.3|6448.4|6441.8|2
1627043760000|2021-07-23 12:36:00|6451.2|6445.2|6450.8|6444.8|6451.3|6445.3|6450.7|6444.7|0
1627043770000|2021-07-23 12:36:10|6451.2|6445.2|6451.3|6445.3|6451.3|6445.3|6449.8|6443.8|0
1627043790000|2021-07-23 12:36:30|6451.2|6445.2|6450.8|6444.8|6451.2|6445.2|6450.7|6444.7|0
1627043800000|2021-07-23 12:36:40|6451.2|6445.2|6451.2|6445.2|6451.5|6445.5|6450.5|6444.5|2
1627043810000|2021-07-23 12:36:50|6452.1|6446.1|6452.6|6446.6|6452.6|6446.6|6451.6|6445.6|1
1627043820000|2021-07-23 12:37:00|6453.5|6447.5|6454.2|6448.2|6454.2|6448.2|6450.9|6444.9|10
1627043830000|2021-07-23 12:37:10|6454.6|6448.6|6454.6|6448.6|6454.6|6448.6|6454.6|6448.6|0
1627043840000|2021-07-23 12:37:20|6453.1|6447.1|6453.1|6447.1|6453.1|6447.1|6453.1|6447.1|0
1627043850000|2021-07-23 12:37:30|6453.6|6447.6|6455.3|6449.3|6455.8|6449.8|6453.6|6447.6|2
1627043860000|2021-07-23 12:37:40|6455.2|6449.2|6454.8|6448.8|6455.2|6449.2|6454.8|6448.8|0
1627043870000|2021-07-23 12:37:50|6453.7|6447.7|6453.2|6447.2|6453.7|6447.7|6452.8|6446.8|0
1627043880000|2021-07-23 12:38:00|6453.1|6447.1|6451.8|6445.8|6453.1|6447.1|6451.8|6445.8|0
1627043890000|2021-07-23 12:38:10|6452.3|6446.3|6454.2|6448.2|6454.2|6448.2|6452.3|6446.3|0
1627043900000|2021-07-23 12:38:20|6452.7|6446.7|6453.6|6447.6|6453.6|6447.6|6452.7|6446.7|0
1627043910000|2021-07-23 12:38:30|6453.5|6447.5|6451.2|6445.2|6453.5|6447.5|6451.2|6445.2|0
1627043930000|2021-07-23 12:38:50|6450.7|6444.7|6450.7|6444.7|6450.7|6444.7|6450.7|6444.7|0
1627043940000|2021-07-23 12:39:00|6448.6|6442.6|6449.1|6443.1|6451|6445|6448.6|6442.6|1
1627043950000|2021-07-23 12:39:10|6449|6443|6448.6|6442.6|6449|6443|6448.1|6442.1|0
1627043960000|2021-07-23 12:39:20|6448.1|6442.1|6446.1|6440.1|6450.6|6442.5|6446.1|6440.1|0
1627043970000|2021-07-23 12:39:30|6446.5|6440.5|6446.5|6440.5|6446.5|6440.5|6446.5|6440.5|0
1627043980000|2021-07-23 12:39:40|6446.1|6440.1|6449.1|6439.1|6449.1|6440.1|6446.1|6439.1|0
1627043990000|2021-07-23 12:39:50|6447.1|6441.1|6446.6|6440.6|6447.1|6441.1|6446.6|6440.6|0
1627044000000|2021-07-23 12:40:00|6447.1|6441.1|6447.1|6441.1|6447.1|6441.1|6446.6|6440.6|0
1627044010000|2021-07-23 12:40:10|6446.6|6440.6|6446|6440|6448.1|6441.6|6446|6438.1|0
1627044020000|2021-07-23 12:40:20|6445.1|6439.1|6445.6|6439.6|6445.6|6439.6|6445.1|6439.1|0
1627044030000|2021-07-23 12:40:30|6446.1|6440.1|6446.1|6440.1|6446.6|6440.6|6446.1|6440.1|0
1627044050000|2021-07-23 12:40:50|6446|6440|6443.7|6437.7|6446|6440|6443.7|6437.7|0
1627044060000|2021-07-23 12:41:00|6443.9|6437.9|6445.3|6439.3|6445.8|6439.8|6443.9|6437.9|1
1627044070000|2021-07-23 12:41:10|6445.8|6439.8|6445.8|6439.8|6445.8|6439.8|6445.8|6439.8|0
1627044080000|2021-07-23 12:41:20|6443.9|6437.9|6444.4|6438.4|6444.4|6438.4|6443.9|6437.9|2
1627044100000|2021-07-23 12:41:40|6443.5|6437.5|6443.9|6437.9|6444.4|6438.4|6442.5|6436.5|1
1627044110000|2021-07-23 12:41:50|6444.4|6438.4|6444|6438|6444.4|6438.4|6443.5|6437.5|0
1627044120000|2021-07-23 12:42:00|6443.5|6437.5|6444|6438|6444|6438|6443.5|6437.5|0
1627044130000|2021-07-23 12:42:10|6445.9|6439.9|6444.4|6438.4|6447|6441|6444.4|6438.4|0
1627044140000|2021-07-23 12:42:20|6444.3|6438.3|6443.9|6437.9|6444.3|6438.3|6443.8|6437.8|1
1627044150000|2021-07-23 12:42:30|6444.3|6438.3|6443.9|6437.9|6444.4|6438.4|6443.9|6437.9|0
1627044160000|2021-07-23 12:42:40|6443.4|6437.4|6443|6437|6443.4|6437.4|6443|6437|0
1627044170000|2021-07-23 12:42:50|6444.4|6438.4|6445.3|6439.3|6445.3|6439.3|6444.4|6438.4|0
1627044180000|2021-07-23 12:43:00|6445.4|6439.4|6445.9|6439.9|6445.9|6439.9|6445.4|6439.4|0
1627044190000|2021-07-23 12:43:10|6446|6440|6446|6440|6446|6440|6446|6440|0
1627044200000|2021-07-23 12:43:20|6445.9|6439.9|6443.4|6437.4|6447.4|6441.4|6443.4|6437.4|1
1627044210000|2021-07-23 12:43:30|6443.5|6437.5|6444.4|6438.4|6445.3|6439.3|6443.5|6437.5|2
1627044220000|2021-07-23 12:43:40|6444.9|6438.9|6444.5|6438.5|6447|6441|6444.4|6438.4|3
1627044230000|2021-07-23 12:43:50|6445|6439|6445.5|6439.5|6446.1|6440.1|6445|6439|1
1627044240000|2021-07-23 12:44:00|6445.1|6439.1|6445.6|6439.6|6447|6439.6|6443|6437|9
1627044250000|2021-07-23 12:44:10|6446|6440|6449.5|6443.5|6449.5|6443.5|6446|6440|0
1627044260000|2021-07-23 12:44:20|6449|6443|6447.6|6441.6|6449|6443|6447.6|6441.6|0
1627044270000|2021-07-23 12:44:30|6447.1|6441.1|6448.5|6442.5|6448.5|6442.5|6447.1|6441.1|0
1627044280000|2021-07-23 12:44:40|6448.1|6442.1|6448.1|6442.1|6448.5|6442.5|6448.1|6442.1|0
1627044290000|2021-07-23 12:44:50|6447.6|6441.6|6446.6|6440.6|6447.6|6441.6|6446.6|6440.6|0
1627047000000|2021-07-23 13:30:00|6431.9|6425.9|6431.9|6425.9|6432.8|6426.8|6427.1|6421.1|94
1627047010000|2021-07-23 13:30:10|6431.8|6425.8|6440.9|6434.9|6440.9|6434.9|6428.4|6422.4|18
1627047020000|2021-07-23 13:30:20|6440.4|6434.4|6452.8|6446.8|6455.9|6449.9|6437.9|6431.9|14
1627047030000|2021-07-23 13:30:30|6451.9|6445.9|6455.8|6449.8|6455.8|6449.8|6445.4|6439.4|3
1627047040000|2021-07-23 13:30:40|6453.9|6447.9|6444.8|6438.8|6454.4|6448.4|6443.9|6437.9|2
1627047050000|2021-07-23 13:30:50|6444.3|6438.3|6437.3|6431.3|6444.8|6438.8|6436.4|6430.4|5
1627047060000|2021-07-23 13:31:00|6437.7|6431.7|6431.8|6425.8|6441.7|6435.7|6428.3|6422.3|10
1627047070000|2021-07-23 13:31:10|6431.7|6425.7|6436.2|6430.2|6439.7|6433.7|6431.3|6425.3|2
1627047080000|2021-07-23 13:31:20|6434.3|6428.3|6446.7|6440.7|6446.7|6440.7|6434.3|6428.3|1
1627047090000|2021-07-23 13:31:30|6446.3|6440.3|6453.7|6447.7|6453.8|6447.8|6443.7|6437.7|15
1627047100000|2021-07-23 13:31:40|6453.2|6447.2|6451.7|6445.7|6454.2|6448.2|6447.2|6441.2|6
1627047110000|2021-07-23 13:31:50|6451.5|6445.5|6447.7|6441.7|6451.5|6445.5|6446.7|6440.7|0
1627047120000|2021-07-23 13:32:00|6447.8|6441.8|6452.2|6446.2|6452.2|6446.2|6447.2|6441.2|1
1627047130000|2021-07-23 13:32:10|6452.3|6446.3|6452.4|6446.4|6453.6|6447.6|6452|6446|17
1627047140000|2021-07-23 13:32:20|6451.9|6445.9|6452.3|6446.3|6453.4|6447.4|6451.6|6445.6|49
1627047150000|2021-07-23 13:32:30|6451.8|6445.8|6449.2|6443.2|6451.8|6445.8|6447.3|6441.3|1
1627047160000|2021-07-23 13:32:40|6448.7|6442.7|6437.3|6431.3|6448.7|6442.7|6436.3|6430.3|1
1627047170000|2021-07-23 13:32:50|6437.7|6431.7|6442.5|6436.5|6443.5|6437.5|6437.7|6431.7|44
1627047180000|2021-07-23 13:33:00|6443.5|6437.5|6445.5|6439.5|6449|6443|6442.5|6436.5|26
1627047190000|2021-07-23 13:33:10|6444.4|6438.4|6449.9|6443.9|6449.9|6443.9|6444.4|6438.4|13
1627047200000|2021-07-23 13:33:20|6449.8|6443.8|6453.9|6447.9|6455.9|6449.9|6449.8|6443.8|0
1627047210000|2021-07-23 13:33:30|6452.9|6446.9|6453.5|6447.5|6456.5|6450.5|6452.9|6446.9|61
1627047220000|2021-07-23 13:33:40|6456|6450|6455|6449|6456|6450|6455|6449|1
1627047230000|2021-07-23 13:33:50|6453.9|6447.9|6456|6450|6456|6450|6453.9|6447.9|5
1627047240000|2021-07-23 13:34:00|6456.4|6450.4|6457|6451|6458.4|6452.4|6456.4|6450.4|1
1627047250000|2021-07-23 13:34:10|6456.5|6450.5|6455.4|6449.4|6456.5|6450.5|6452.5|6446.5|1
1627047260000|2021-07-23 13:34:20|6454.9|6448.9|6453.4|6447.4|6454.9|6448.9|6451.9|6445.9|0
1627047270000|2021-07-23 13:34:30|6455.5|6449.5|6456.9|6450.9|6457|6451|6455.5|6449.5|0
1627047280000|2021-07-23 13:34:40|6457|6451|6455.5|6449.5|6457.4|6451.4|6454.8|6448.8|7
1627047290000|2021-07-23 13:34:50|6456.4|6450.4|6460|6454|6460|6454|6453.8|6447.8|38
1627047300000|2021-07-23 13:35:00|6460.5|6454.5|6460.4|6454.4|6460.5|6454.5|6460.1|6454.1|29
1627047310000|2021-07-23 13:35:10|6460.5|6454.5|6468.9|6462.9|6469.4|6463.4|6460.4|6454.4|13
1627047320000|2021-07-23 13:35:20|6469.4|6463.4|6468.9|6462.9|6471.4|6465.4|6468|6462|4
1627047330000|2021-07-23 13:35:30|6469.4|6463.4|6469.9|6463.9|6470.9|6464.9|6468.8|6462.8|12
1627047340000|2021-07-23 13:35:40|6469.4|6463.4|6470.9|6464.9|6470.9|6464.9|6469.4|6463.4|0
1627047350000|2021-07-23 13:35:50|6470.8|6464.8|6470.9|6464.9|6471.4|6465.4|6470.4|6464.4|20
1627047360000|2021-07-23 13:36:00|6470.4|6464.4|6468.9|6462.9|6471.3|6465.3|6467.4|6461.4|3
1627047370000|2021-07-23 13:36:10|6468.4|6462.4|6468.9|6462.9|6468.9|6462.9|6468.4|6462.4|0
1627047380000|2021-07-23 13:36:20|6469|6463|6467.7|6461.7|6470.4|6464.4|6467.7|6461.7|146
1627047390000|2021-07-23 13:36:30|6468.2|6462.2|6463.6|6457.6|6468.8|6462.8|6462.7|6456.7|15
1627047400000|2021-07-23 13:36:40|6460.5|6454.5|6462.1|6456.1|6462.1|6456.1|6459.6|6453.6|7
1627047410000|2021-07-23 13:36:50|6461.6|6455.6|6462.1|6456.1|6462.6|6456.6|6461.6|6455.6|2
1627047420000|2021-07-23 13:37:00|6462.6|6456.6|6458.7|6452.7|6463.7|6457.7|6458.7|6452.7|1
1627047430000|2021-07-23 13:37:10|6458.6|6452.6|6459.7|6453.7|6460.2|6454.2|6457.6|6451.6|49
1627047440000|2021-07-23 13:37:20|6458.1|6452.1|6458.1|6452.1|6458.7|6452.7|6458.1|6452.1|17
1627047450000|2021-07-23 13:37:30|6457.6|6451.6|6454.7|6448.7|6457.6|6451.6|6454.2|6448.2|9
1627047460000|2021-07-23 13:37:40|6454.6|6448.6|6455.7|6449.7|6456.7|6450.7|6453.2|6447.2|0
1627047470000|2021-07-23 13:37:50|6456.3|6450.3|6459.7|6453.7|6459.7|6453.7|6456.3|6450.3|0
1627047480000|2021-07-23 13:38:00|6459.6|6453.6|6458.4|6452.4|6459.6|6453.6|6456.9|6450.9|41
1627047490000|2021-07-23 13:38:10|6458.8|6452.8|6460.9|6454.9|6461.3|6455.3|6458.3|6452.3|3
1627047500000|2021-07-23 13:38:20|6461.4|6455.4|6464.9|6458.9|6464.9|6458.9|6460.9|6454.9|0
1627047510000|2021-07-23 13:38:30|6464.4|6458.4|6460.2|6454.2|6464.4|6458.4|6460.2|6454.2|7
1627047520000|2021-07-23 13:38:40|6459.8|6453.8|6457.4|6451.4|6459.8|6453.8|6456.9|6450.9|5
1627047530000|2021-07-23 13:38:50|6458.8|6452.8|6456.9|6450.9|6459.2|6453.2|6456.4|6450.4|14
1627047540000|2021-07-23 13:39:00|6457.4|6451.4|6451.5|6445.5|6458.3|6452.3|6451.5|6445.5|54
1627047550000|2021-07-23 13:39:10|6451.4|6445.4|6450.5|6444.5|6451.5|6445.5|6449.5|6443.5|3
1627047560000|2021-07-23 13:39:20|6451.5|6445.5|6452.4|6446.4|6452.4|6446.4|6450.1|6444.1|4
1627047570000|2021-07-23 13:39:30|6452.2|6446.2|6446.2|6440.2|6452.2|6446.2|6446.2|6440.2|18
1627047580000|2021-07-23 13:39:40|6445.2|6439.2|6444.2|6438.2|6446.3|6440.3|6444.2|6438.2|2
1627047590000|2021-07-23 13:39:50|6444.1|6438.1|6446.8|6440.8|6446.8|6440.8|6441.2|6435.2|3
1627047600000|2021-07-23 13:40:00|6447.2|6441.2|6443.8|6437.8|6447.2|6441.2|6440.8|6434.8|4
1627047610000|2021-07-23 13:40:10|6444.3|6438.3|6445.8|6439.8|6447.3|6441.3|6444.2|6438.2|1
1627047620000|2021-07-23 13:40:20|6445.4|6439.4|6447.3|6441.3|6447.3|6441.3|6445.2|6439.2|0
1627047630000|2021-07-23 13:40:30|6447.7|6441.7|6446.3|6440.3|6448.3|6442.3|6446.3|6440.3|0
1627047640000|2021-07-23 13:40:40|6446.4|6440.4|6439.8|6433.8|6446.4|6440.4|6439.8|6433.8|22
1627047650000|2021-07-23 13:40:50|6440.3|6434.3|6442.8|6436.8|6442.8|6436.8|6439.3|6433.3|3
1627047660000|2021-07-23 13:41:00|6442.3|6436.3|6441.7|6435.7|6442.8|6436.8|6437.8|6431.8|6
1627047670000|2021-07-23 13:41:10|6441.3|6435.3|6440.7|6434.7|6441.3|6435.3|6438.9|6432.9|0
1627047680000|2021-07-23 13:41:20|6440.6|6434.6|6443.5|6437.5|6443.5|6437.5|6439.6|6433.6|0
1627047690000|2021-07-23 13:41:30|6443.1|6437.1|6445.1|6439.1|6445.2|6439.2|6442.7|6436.7|0
1627047700000|2021-07-23 13:41:40|6444.6|6438.6|6444.2|6438.2|6445.2|6439.2|6444.2|6438.2|0
1627047710000|2021-07-23 13:41:50|6443.7|6437.7|6443.7|6437.7|6445.2|6439.2|6443.2|6437.2|4
1627047720000|2021-07-23 13:42:00|6442.2|6436.2|6437.6|6431.6|6442.2|6436.2|6437.3|6431.3|2
1627047730000|2021-07-23 13:42:10|6437.7|6431.7|6437.2|6431.2|6439.2|6433.2|6436.3|6430.3|2
1627047740000|2021-07-23 13:42:20|6436.2|6430.2|6436.7|6430.7|6438.2|6432.2|6435.2|6429.2|12
1627047750000|2021-07-23 13:42:30|6437.2|6431.2|6437.2|6431.2|6437.2|6431.2|6435.2|6429.2|2
1627047760000|2021-07-23 13:42:40|6436.3|6430.3|6440.7|6434.7|6442.2|6436.2|6436.3|6430.3|5
1627047770000|2021-07-23 13:42:50|6440.6|6434.6|6442.2|6436.2|6442.2|6436.2|6439.2|6433.2|2
1627047780000|2021-07-23 13:43:00|6442.3|6436.3|6442.2|6436.2|6443.7|6437.7|6440.7|6434.7|1
1627047790000|2021-07-23 13:43:10|6442.7|6436.7|6441.1|6435.1|6443.8|6437.8|6441.1|6435.1|0
1627047800000|2021-07-23 13:43:20|6441.2|6435.2|6440.7|6434.7|6442.1|6436.1|6440.7|6434.7|0
1627047810000|2021-07-23 13:43:30|6440.1|6434.1|6440.6|6434.6|6441.1|6435.1|6440.1|6434.1|1
1627047820000|2021-07-23 13:43:40|6440.5|6434.5|6434.7|6428.7|6441.1|6435.1|6434.7|6428.7|5
1627047830000|2021-07-23 13:43:50|6434.8|6428.8|6429.7|6423.7|6435.2|6429.2|6429.7|6423.7|2
1627047840000|2021-07-23 13:44:00|6430.2|6424.2|6429.2|6423.2|6430.2|6424.2|6427.8|6421.8|25
1627047850000|2021-07-23 13:44:10|6428.7|6422.7|6432.8|6426.8|6432.8|6426.8|6428.7|6422.7|1
1627047860000|2021-07-23 13:44:20|6432.7|6426.7|6432.8|6426.8|6433.3|6427.3|6432.2|6426.2|2
1627047870000|2021-07-23 13:44:30|6431.3|6425.3|6429.3|6423.3|6431.3|6425.3|6428.8|6422.8|2
1627047880000|2021-07-23 13:44:40|6430.3|6424.3|6433.3|6427.3|6433.3|6427.3|6429.8|6423.8|15
1627047890000|2021-07-23 13:44:50|6433.7|6427.7|6437.7|6431.7|6437.7|6431.7|6433.7|6427.7|4
1627047900000|2021-07-23 13:45:00|6437.8|6431.8|6436.7|6430.7|6440.8|6434.8|6436.7|6430.7|5
1627047910000|2021-07-23 13:45:10|6436.2|6430.2|6438.3|6432.3|6438.3|6432.3|6432.7|6426.7|9
1627047920000|2021-07-23 13:45:20|6437.8|6431.8|6438.3|6432.3|6438.8|6432.8|6437.8|6431.8|20
1627047930000|2021-07-23 13:45:30|6437.8|6431.8|6437.8|6431.8|6439.3|6433.3|6437.8|6431.8|17
1627047940000|2021-07-23 13:45:40|6437.7|6431.7|6439.3|6433.3|6439.7|6433.7|6437.7|6431.7|12
1627047950000|2021-07-23 13:45:50|6439.8|6433.8|6438.3|6432.3|6441.3|6435.3|6436.8|6430.8|3
1627047960000|2021-07-23 13:46:00|6437.8|6431.8|6438.8|6432.8|6440.3|6434.3|6437.8|6431.8|7
1627047970000|2021-07-23 13:46:10|6440.2|6434.2|6439.7|6433.7|6440.2|6434.2|6438.3|6432.3|2
1627047980000|2021-07-23 13:46:20|6439.3|6433.3|6439.3|6433.3|6441.8|6435.8|6437.8|6431.8|0
1627047990000|2021-07-23 13:46:30|6440.8|6434.8|6441.3|6435.3|6443.3|6437.3|6440.8|6434.8|0
1627048000000|2021-07-23 13:46:40|6441.2|6435.2|6447.8|6441.8|6448.3|6442.3|6440.8|6434.8|11
1627048010000|2021-07-23 13:46:50|6446.8|6440.8|6450.9|6444.9|6451.7|6444.9|6446.8|6436.7|47
1627048020000|2021-07-23 13:47:00|6450.8|6444.8|6450.4|6444.4|6450.8|6444.8|6447.8|6441.8|0
1627048030000|2021-07-23 13:47:10|6450.9|6444.9|6454.6|6448.6|6457.5|6451.5|6450|6444|4
1627048040000|2021-07-23 13:47:20|6455.6|6449.6|6457.5|6451.5|6457.5|6451.5|6455.1|6449.1|16
1627048050000|2021-07-23 13:47:30|6457.1|6451.1|6457.6|6451.6|6460.1|6454.1|6456.6|6449.5|3
1627048060000|2021-07-23 13:47:40|6460.1|6450.1|6457.6|6451.6|6460.5|6452.6|6456.6|6449.6|0
1627048070000|2021-07-23 13:47:50|6458|6452|6462.1|6456.1|6463.9|6457.9|6457|6450.1|3
1627048080000|2021-07-23 13:48:00|6463.4|6457.4|6465.9|6459.9|6465.9|6459.9|6460.4|6454.4|4
1627048090000|2021-07-23 13:48:10|6466.9|6460.9|6467.7|6461.7|6469.3|6463.3|6466.7|6460.7|10
1627048100000|2021-07-23 13:48:20|6467.2|6461.2|6468.9|6462.9|6472.8|6466.8|6467.2|6461.2|15
1627048110000|2021-07-23 13:48:30|6469.8|6463.8|6467.7|6461.7|6471.2|6465.2|6467.2|6461.2|3
1627048120000|2021-07-23 13:48:40|6468.2|6462.2|6470.3|6464.3|6470.3|6464.3|6468.2|6462.2|0
1627048130000|2021-07-23 13:48:50|6471.2|6465.2|6471.7|6465.7|6471.7|6465.7|6470.2|6464.2|0
1627048140000|2021-07-23 13:49:00|6471.2|6465.2|6473.2|6467.2|6474.7|6468.7|6471.2|6465.2|2
1627048150000|2021-07-23 13:49:10|6473.7|6467.7|6473.7|6467.7|6474.2|6468.2|6473.2|6467.2|0
1627048160000|2021-07-23 13:49:20|6472.7|6466.7|6473.7|6467.7|6474.2|6468.2|6471.7|6465.7|4
1627048170000|2021-07-23 13:49:30|6473.2|6467.2|6471.3|6465.3|6473.2|6467.2|6471.3|6465.3|0
1627048180000|2021-07-23 13:49:40|6466.3|6460.3|6466.3|6460.3|6466.4|6460.4|6466.3|6460.3|10
1627048190000|2021-07-23 13:49:50|6464.8|6458.8|6465.7|6459.7|6465.7|6459.7|6464.3|6458.3|0
1627048200000|2021-07-23 13:50:00|6465.3|6459.3|6462.3|6456.3|6465.3|6459.3|6462.3|6456.3|0
1627048210000|2021-07-23 13:50:10|6461.8|6455.8|6462.2|6456.2|6462.3|6456.3|6460.8|6454.8|0
1627048220000|2021-07-23 13:50:20|6461.8|6455.8|6460.8|6454.8|6462.2|6456.2|6460.2|6454.2|0
1627048230000|2021-07-23 13:50:30|6460.9|6454.9|6460.4|6454.4|6461.3|6455.3|6460.4|6454.4|0
1627048240000|2021-07-23 13:50:40|6465.3|6459.3|6466.8|6460.8|6467.3|6461.3|6465.3|6459.3|54
1627048250000|2021-07-23 13:50:50|6466.4|6460.4|6466.8|6460.8|6466.8|6460.8|6466.3|6460.3|5
1627048260000|2021-07-23 13:51:00|6466.3|6460.3|6466.4|6460.4|6466.4|6460.4|6465.9|6459.9|16
1627048270000|2021-07-23 13:51:10|6465.5|6459.5|6465|6459|6465.5|6459.5|6465|6459|6
1627048280000|2021-07-23 13:51:20|6464.9|6458.9|6465.5|6459.5|6466|6460|6464.5|6458.5|0
1627048290000|2021-07-23 13:51:30|6466.5|6460.5|6467.5|6461.5|6467.5|6461.5|6466.5|6460.5|1
1627048300000|2021-07-23 13:51:40|6467.4|6461.4|6462|6456|6467.4|6461.4|6461.1|6455.1|36
1627048310000|2021-07-23 13:51:50|6464.6|6458.6|6466|6460|6466|6460|6463.6|6457.6|3
1627048320000|2021-07-23 13:52:00|6465.1|6459.1|6464|6458|6465.1|6459.1|6463|6457|0
1627048330000|2021-07-23 13:52:10|6463|6457|6462|6456|6463|6457|6461.5|6455.5|0
1627048340000|2021-07-23 13:52:20|6461|6455|6462|6456|6462.1|6456.1|6459.2|6453.2|1
1627048350000|2021-07-23 13:52:30|6462.5|6456.5|6462|6456|6462.6|6456.6|6462|6456|0
1627048360000|2021-07-23 13:52:40|6462.5|6456.5|6462|6456|6462.6|6456.6|6462|6456|0
1627048370000|2021-07-23 13:52:50|6458|6452|6457|6451|6458|6452|6456.5|6450.5|1
1627048380000|2021-07-23 13:53:00|6456.9|6450.9|6453.5|6447.5|6456.9|6450.9|6453.5|6447.5|4
1627048390000|2021-07-23 13:53:10|6455.5|6449.5|6456.6|6450.6|6456.6|6450.6|6454.6|6448.6|6
1627048400000|2021-07-23 13:53:20|6456.2|6450.2|6455.6|6449.6|6456.2|6450.2|6455.6|6449.6|2
1627048410000|2021-07-23 13:53:30|6455|6449|6453.1|6447.1|6455|6449|6453.1|6447.1|0
1627048420000|2021-07-23 13:53:40|6452.6|6446.6|6450.6|6444.6|6452.6|6446.6|6450.2|6444.2|1
1627048430000|2021-07-23 13:53:50|6450.7|6444.7|6450|6444|6452.6|6446.6|6447.6|6441.6|8
1627048440000|2021-07-23 13:54:00|6449.1|6443.1|6446.6|6440.6|6450.6|6444.6|6446.6|6440.6|1
1627048450000|2021-07-23 13:54:10|6446.8|6440.8|6450.1|6444.1|6450.2|6444.2|6444.1|6438.1|2
1627048460000|2021-07-23 13:54:20|6449.6|6443.6|6447.1|6441.1|6451|6445|6447.1|6441.1|3
1627048470000|2021-07-23 13:54:30|6447.6|6441.6|6445.4|6439.4|6447.6|6441.6|6445.4|6439.4|3
1627048480000|2021-07-23 13:54:40|6444.9|6438.9|6447.3|6441.3|6447.8|6441.8|6444.9|6438.9|1
1627048490000|2021-07-23 13:54:50|6446.9|6440.9|6446.4|6440.4|6448.3|6442.3|6446.4|6440.4|3
1627048500000|2021-07-23 13:55:00|6446.8|6440.8|6448.9|6442.9|6449.4|6443.4|6446.4|6440.4|2
1627048510000|2021-07-23 13:55:10|6449.4|6443.4|6448.3|6442.3|6449.4|6443.4|6447.3|6441.3|4
1627048520000|2021-07-23 13:55:20|6447.9|6441.9|6446.9|6440.9|6448.3|6442.3|6446.9|6440.9|10
1627048530000|2021-07-23 13:55:30|6446.7|6440.7|6445.9|6439.9|6446.9|6440.9|6443.8|6437.8|0
1627048540000|2021-07-23 13:55:40|6446.4|6440.4|6449.9|6443.9|6449.9|6443.9|6446.4|6440.4|25
1627048550000|2021-07-23 13:55:50|6451.9|6445.9|6443.6|6437.6|6452.3|6446.3|6443.6|6437.6|55
1627048560000|2021-07-23 13:56:00|6444.5|6438.5|6444.5|6438.5|6445.5|6439.5|6443.5|6437.5|5
1627048570000|2021-07-23 13:56:10|6444.9|6438.9|6446|6440|6446.5|6440.5|6444.5|6438.5|2
1627048580000|2021-07-23 13:56:20|6446.5|6440.5|6448.4|6442.4|6448.5|6442.5|6446.5|6440.5|5
1627048590000|2021-07-23 13:56:30|6449.4|6443.4|6452.3|6446.3|6452.3|6446.3|6448.9|6442.9|2
1627048600000|2021-07-23 13:56:40|6452.2|6446.2|6456.7|6450.7|6456.7|6450.7|6452.2|6446.2|9
1627048610000|2021-07-23 13:56:50|6458.2|6452.2|6456.8|6450.8|6459.2|6453.2|6456.2|6450.2|29
1627048620000|2021-07-23 13:57:00|6456.7|6450.7|6453.6|6447.6|6456.7|6450.7|6452.7|6446.7|1
1627048630000|2021-07-23 13:57:10|6453.2|6447.2|6455.2|6449.2|6455.2|6449.2|6453.2|6447.2|0
1627048640000|2021-07-23 13:57:20|6455.7|6449.7|6453.8|6447.8|6455.7|6449.7|6453.8|6447.8|36
1627048650000|2021-07-23 13:57:30|6454.2|6448.2|6452.7|6446.7|6454.2|6448.2|6452.7|6446.7|0
1627048660000|2021-07-23 13:57:40|6450.2|6444.2|6450.2|6444.2|6450.7|6444.7|6450.2|6444.2|1
1627048680000|2021-07-23 13:58:00|6449.7|6443.7|6447.7|6441.7|6449.7|6443.7|6446.7|6440.7|1
1627048690000|2021-07-23 13:58:10|6447.8|6441.8|6449.2|6443.2|6449.2|6443.2|6447.8|6441.8|0
1627048700000|2021-07-23 13:58:20|6448.7|6442.7|6448.7|6442.7|6448.7|6442.7|6448.7|6442.7|0
1627048710000|2021-07-23 13:58:30|6447.2|6441.2|6449.2|6443.2|6449.2|6443.2|6447.2|6441.2|1
1627048720000|2021-07-23 13:58:40|6448.7|6442.7|6449.2|6443.2|6449.2|6443.2|6448.7|6442.7|7
1627048730000|2021-07-23 13:58:50|6449.3|6443.3|6448.7|6442.7|6449.3|6443.3|6448.7|6442.7|0
1627048740000|2021-07-23 13:59:00|6448.6|6442.6|6448.7|6442.7|6448.7|6442.7|6447.7|6441.7|0
1627048750000|2021-07-23 13:59:10|6449.2|6443.2|6450.7|6444.7|6451.2|6445.2|6449.2|6443.2|2
1627048760000|2021-07-23 13:59:20|6450.2|6444.2|6449.7|6443.7|6451.2|6445.2|6449.7|6443.7|0
1627048770000|2021-07-23 13:59:30|6449.2|6443.2|6449.2|6443.2|6449.2|6443.2|6449.2|6443.2|1
1627048780000|2021-07-23 13:59:40|6449.3|6443.3|6447.7|6441.7|6450.2|6444.2|6447.7|6441.7|6
1627048790000|2021-07-23 13:59:50|6447.2|6441.2|6447.1|6441.1|6447.2|6441.2|6446.2|6440.2|3
1627048800000|2021-07-23 14:00:00|6446.7|6440.7|6446.2|6440.2|6447.6|6441.6|6445.7|6439.7|12
1627048810000|2021-07-23 14:00:10|6444.8|6438.8|6447.3|6441.3|6447.3|6441.3|6444.8|6438.8|4
1627048820000|2021-07-23 14:00:20|6446.3|6440.3|6444.8|6438.8|6447.3|6441.3|6444.8|6438.8|1
1627048830000|2021-07-23 14:00:30|6444.4|6438.4|6446.5|6440.5|6446.5|6440.5|6444.4|6438.4|9
1627048840000|2021-07-23 14:00:40|6447.4|6441.4|6447.9|6441.9|6447.9|6441.9|6447.4|6441.4|0
1627048850000|2021-07-23 14:00:50|6448|6442|6446.8|6440.8|6448|6442|6446.4|6440.4|3
1627048860000|2021-07-23 14:01:00|6446.9|6440.9|6446.8|6440.8|6446.9|6440.9|6446.4|6440.4|0
1627048870000|2021-07-23 14:01:10|6446.9|6440.9|6449.5|6443.5|6449.5|6443.5|6446.5|6440.5|2
1627048880000|2021-07-23 14:01:20|6450|6444|6447.9|6441.9|6450.4|6444.4|6447.9|6441.9|0
1627048890000|2021-07-23 14:01:30|6448.5|6442.5|6446.9|6440.9|6448.5|6442.5|6446.9|6440.9|5
1627048900000|2021-07-23 14:01:40|6446.8|6440.8|6447.3|6441.3|6448.8|6442.8|6446.8|6440.8|5
1627048910000|2021-07-23 14:01:50|6447.4|6441.4|6447.3|6441.3|6448.3|6442.3|6446.8|6440.8|18
1627048920000|2021-07-23 14:02:00|6446.5|6440.5|6446.4|6440.4|6448|6442|6446.4|6440.4|5
1627048930000|2021-07-23 14:02:10|6445.3|6439.3|6444.5|6438.5|6445.3|6439.3|6444.5|6438.5|1
1627048940000|2021-07-23 14:02:20|6445.9|6439.9|6447.5|6441.5|6447.5|6441.5|6445.9|6439.9|5
1627048950000|2021-07-23 14:02:30|6447|6441|6446|6440|6447|6441|6445|6439|2
1627048960000|2021-07-23 14:02:40|6446.5|6440.5|6446|6440|6446.5|6440.5|6444.6|6438.6|1
1627048970000|2021-07-23 14:02:50|6446.4|6440.4|6447|6441|6447.5|6441.5|6446|6440|0
1627048980000|2021-07-23 14:03:00|6446.8|6440.8|6446.5|6440.5|6447.4|6441.4|6445.4|6439.4|0
1627048990000|2021-07-23 14:03:10|6446.8|6440.8|6447.9|6441.9|6447.9|6441.9|6445.9|6439.9|0
1627049000000|2021-07-23 14:03:20|6447.4|6441.4|6443|6437|6449.4|6443.4|6442|6436|1
1627049010000|2021-07-23 14:03:30|6442.9|6436.9|6442|6436|6442.9|6436.9|6442|6436|1
1627049020000|2021-07-23 14:03:40|6441.9|6435.9|6438.9|6432.9|6442|6436|6438.4|6432.4|1
1627049030000|2021-07-23 14:03:50|6439.1|6433.1|6437.9|6431.9|6439.4|6433.4|6437.9|6431.9|1
1627049040000|2021-07-23 14:04:00|6437.4|6431.4|6441.9|6435.9|6441.9|6435.9|6436.9|6430.9|2
1627049050000|2021-07-23 14:04:10|6442.9|6436.9|6443.9|6437.9|6443.9|6437.9|6442.4|6436.4|3
1627049060000|2021-07-23 14:04:20|6444.9|6438.9|6443.9|6437.9|6444.9|6438.9|6443.9|6437.9|0
1627049070000|2021-07-23 14:04:30|6444.4|6438.4|6443.4|6437.4|6444.4|6438.4|6440.4|6434.4|0
1627049080000|2021-07-23 14:04:40|6443.5|6437.5|6442.9|6436.9|6443.9|6437.9|6442.9|6436.9|0
1627049090000|2021-07-23 14:04:50|6443.4|6437.4|6445.4|6439.4|6445.9|6439.9|6443.4|6437.4|0
1627049100000|2021-07-23 14:05:00|6445.2|6439.2|6437.4|6431.4|6445.2|6439.2|6436.4|6430.4|1
1627049110000|2021-07-23 14:05:10|6436.4|6430.4|6433.4|6427.4|6436.9|6430.9|6433.4|6427.4|0
1627049120000|2021-07-23 14:05:20|6433.9|6427.9|6434.4|6428.4|6434.4|6428.4|6432.9|6426.9|3
1627049130000|2021-07-23 14:05:30|6433.9|6427.9|6437.4|6431.4|6437.4|6431.4|6433.9|6427.9|2
1627049140000|2021-07-23 14:05:40|6437.5|6431.5|6441.9|6435.9|6442.4|6436.4|6436.9|6430.9|2
1627049150000|2021-07-23 14:05:50|6439.4|6433.4|6439.4|6433.4|6439.4|6433.4|6436.9|6430.9|16
1627049160000|2021-07-23 14:06:00|6439|6433|6442.5|6436.5|6442.9|6436.9|6437|6431|10
1627049170000|2021-07-23 14:06:10|6441.5|6435.5|6442.9|6436.9|6443|6437|6441.5|6435.5|2
1627049180000|2021-07-23 14:06:20|6442.5|6436.5|6443.4|6437.4|6444.5|6438.5|6442.5|6436.5|2
1627049190000|2021-07-23 14:06:30|6443.5|6437.5|6442.4|6436.4|6444.4|6438.4|6442|6436|0
1627049200000|2021-07-23 14:06:40|6441.9|6435.9|6443|6437|6443.4|6437.4|6441.9|6435.9|0
1627049210000|2021-07-23 14:06:50|6442.9|6436.9|6444.4|6438.4|6446.4|6440.4|6442.5|6436.5|0
1627049220000|2021-07-23 14:07:00|6444.5|6438.5|6439.9|6433.9|6445.9|6439.9|6439.9|6433.9|2
1627049230000|2021-07-23 14:07:10|6437.5|6431.5|6437.6|6431.6|6438.5|6432.5|6437.1|6431.1|2
1627049240000|2021-07-23 14:07:20|6438.1|6432.1|6436.9|6430.9|6438.9|6432.9|6436.9|6430.9|0
1627049250000|2021-07-23 14:07:30|6437.5|6431.5|6437.5|6431.5|6438|6432|6437.5|6431.5|0
1627049260000|2021-07-23 14:07:40|6439.9|6433.9|6440|6434|6440|6434|6439|6433|0
1627049270000|2021-07-23 14:07:50|6440.5|6434.5|6441|6435|6441|6435|6440.5|6434.5|0
1627049280000|2021-07-23 14:08:00|6440.9|6434.9|6439.4|6433.4|6440.9|6434.9|6438.4|6432.4|8
1627049290000|2021-07-23 14:08:10|6439.9|6433.9|6436.4|6430.4|6440.4|6434.4|6436.4|6430.4|0
1627049300000|2021-07-23 14:08:20|6436|6430|6437.5|6431.5|6437.5|6431.5|6436|6430|2
1627049310000|2021-07-23 14:08:30|6438|6432|6436.9|6430.9|6438.5|6432.5|6436|6430|0
1627049320000|2021-07-23 14:08:40|6437|6431|6436.4|6430.4|6437|6431|6436.4|6430.4|0
1627049330000|2021-07-23 14:08:50|||||||||12
1627049340000|2021-07-23 14:09:00|6436.5|6430.5|6436.9|6430.9|6437|6431|6435|6429|4
1627049350000|2021-07-23 14:09:10|6436.8|6430.8|6434.9|6428.9|6436.9|6430.9|6434.4|6428.4|2
1627049360000|2021-07-23 14:09:20|6434|6428|6440|6434|6440.4|6434.4|6434|6428|22
1627049370000|2021-07-23 14:09:30|6440.4|6434.4|6430.4|6424.4|6440.4|6434.4|6430.4|6424.4|8
1627049380000|2021-07-23 14:09:40|6430.5|6424.5|6432.9|6426.9|6432.9|6426.9|6430.5|6424.5|6
1627049390000|2021-07-23 14:09:50|6432.8|6426.8|6433|6427|6433|6427|6431.9|6425.9|7
1627049400000|2021-07-23 14:10:00|6433.9|6427.9|6431.9|6425.9|6433.9|6427.9|6431.4|6425.4|1
1627049410000|2021-07-23 14:10:10|6431.8|6425.8|6432.8|6426.8|6432.8|6426.8|6431.8|6425.8|2
1627049420000|2021-07-23 14:10:20|6432.3|6426.3|6431.3|6425.3|6432.3|6426.3|6430.3|6424.3|4
1627049430000|2021-07-23 14:10:30|6431.8|6425.8|6431.8|6425.8|6431.8|6425.8|6431.8|6425.8|0
1627049440000|2021-07-23 14:10:40|6431.9|6425.9|6432.8|6426.8|6432.8|6426.8|6430.8|6424.8|4
1627049450000|2021-07-23 14:10:50|6432.7|6426.7|6432.8|6426.8|6432.8|6426.8|6432.2|6426.2|4
1627049460000|2021-07-23 14:11:00|6432.7|6426.7|6432.7|6426.7|6432.7|6426.7|6431.3|6425.3|5
1627049470000|2021-07-23 14:11:10|6434.8|6428.8|6434.3|6428.3|6435.3|6429.3|6434.3|6428.3|2
1627049490000|2021-07-23 14:11:30|6435.3|6429.3|6438.3|6432.3|6438.3|6432.3|6435.3|6429.3|5
1627049500000|2021-07-23 14:11:40|6437.8|6431.8|6437.3|6431.3|6437.8|6431.8|6436.3|6430.3|3
1627049510000|2021-07-23 14:11:50|6436.8|6430.8|6436.2|6430.2|6437.6|6431.6|6436.2|6430.2|11
1627049520000|2021-07-23 14:12:00|6435.8|6429.8|6436.3|6430.3|6436.8|6430.8|6434.9|6428.9|13
1627049530000|2021-07-23 14:12:10|||||||||8
1627049550000|2021-07-23 14:12:30|6435.8|6429.8|6435.8|6429.8|6435.8|6429.8|6435.8|6429.8|8
1627049560000|2021-07-23 14:12:40|6433.3|6427.3|6433.3|6427.3|6433.3|6427.3|6432.8|6426.8|19
1627049580000|2021-07-23 14:13:00|6435.8|6429.8|6434.3|6428.3|6435.8|6429.8|6433.8|6427.8|6
1627049590000|2021-07-23 14:13:10|6434.7|6428.7|6433.8|6427.8|6434.7|6428.7|6433.8|6427.8|0
1627049600000|2021-07-23 14:13:20|6433.7|6427.7|6432.8|6426.8|6433.7|6427.7|6432.8|6426.8|0
1627049610000|2021-07-23 14:13:30|6433.3|6427.3|6432.8|6426.8|6433.8|6427.8|6432.8|6426.8|5
1627049620000|2021-07-23 14:13:40|6432.3|6426.3|6430.8|6424.8|6432.3|6426.3|6430.8|6424.8|7
1627049630000|2021-07-23 14:13:50|6431.3|6425.3|6437.3|6431.3|6438.1|6432.1|6431.2|6425.2|1
1627049640000|2021-07-23 14:14:00|6436.8|6430.8|6434.3|6428.3|6436.8|6430.8|6434.3|6428.3|0
1627049650000|2021-07-23 14:14:10|6434.2|6428.2|6433.7|6427.7|6434.3|6428.3|6433.7|6427.7|0
1627049660000|2021-07-23 14:14:20|6433.2|6427.2|6430.2|6424.2|6433.2|6427.2|6430.2|6424.2|0
1627049670000|2021-07-23 14:14:30|6430.8|6424.8|6430.3|6424.3|6430.8|6424.8|6430.3|6424.3|8
1627049680000|2021-07-23 14:14:40|6430.2|6424.2|6430.2|6424.2|6430.2|6424.2|6430.2|6424.2|10
1627049690000|2021-07-23 14:14:50|6429.8|6423.8|6430.3|6424.3|6430.7|6424.7|6429.8|6423.8|6
1627049700000|2021-07-23 14:15:00|6430.2|6424.2|6429.8|6423.8|6430.7|6424.7|6429.8|6423.8|0
1627049710000|2021-07-23 14:15:10|6429.7|6423.7|6430.8|6424.8|6430.8|6424.8|6429.7|6423.7|6
1627049720000|2021-07-23 14:15:20|6430.7|6424.7|6430.3|6424.3|6430.7|6424.7|6430.3|6424.3|3
1627049730000|2021-07-23 14:15:30|6431.3|6425.3|6430.3|6424.3|6431.3|6425.3|6430.3|6424.3|0
1627049740000|2021-07-23 14:15:40|6430.4|6424.4|6430.4|6424.4|6430.8|6424.8|6430.4|6424.4|0
1627049750000|2021-07-23 14:15:50|6430.5|6424.5|6431.8|6425.8|6431.8|6425.8|6430.5|6424.5|0
1627049760000|2021-07-23 14:16:00|6431.9|6425.9|6432.3|6426.3|6432.7|6426.7|6431.9|6425.9|2
1627049780000|2021-07-23 14:16:20|6431.8|6425.8|6430.4|6424.4|6431.8|6425.8|6430.4|6424.4|3
1627049790000|2021-07-23 14:16:30|6430.8|6424.8|6430.8|6424.8|6430.8|6424.8|6430.3|6424.3|0
1627049800000|2021-07-23 14:16:40|6430.9|6424.9|6430.8|6424.8|6431.7|6425.7|6430.8|6424.8|7
1627049810000|2021-07-23 14:16:50|6432.3|6426.3|6430.3|6424.3|6432.3|6426.3|6430.3|6424.3|0
1627049820000|2021-07-23 14:17:00|6430.8|6424.8|6429.3|6423.3|6430.8|6424.8|6428.8|6422.8|5
1627049830000|2021-07-23 14:17:10|6427.8|6421.8|6427.7|6421.7|6427.8|6421.8|6427.7|6421.7|3
1627049840000|2021-07-23 14:17:20|6427.3|6421.3|6427.8|6421.8|6429.3|6423.3|6427.3|6421.3|10
1627049850000|2021-07-23 14:17:30|6427.3|6421.3|6428.3|6422.3|6428.3|6422.3|6427.3|6421.3|2
1627049860000|2021-07-23 14:17:40|6427.8|6421.8|6427.2|6421.2|6427.8|6421.8|6425.9|6419.9|1
1627049870000|2021-07-23 14:17:50|6427.3|6421.3|6427.7|6421.7|6428.7|6422.7|6427.3|6421.3|2
1627049880000|2021-07-23 14:18:00|6427.8|6421.8|6427.7|6421.7|6428.2|6422.2|6426.8|6420.8|5
1627049890000|2021-07-23 14:18:10|6428.2|6422.2|6428.3|6422.3|6428.7|6422.7|6426.4|6420.4|33
1627049900000|2021-07-23 14:18:20|6427.9|6421.9|6425.8|6419.8|6428.3|6422.3|6425.8|6419.8|2
1627049910000|2021-07-23 14:18:30|6425.7|6419.7|6423.8|6417.8|6425.8|6419.8|6423.8|6417.8|56
1627049920000|2021-07-23 14:18:40|6424.3|6418.3|6422.8|6416.8|6424.3|6418.3|6422.8|6416.8|30
1627049930000|2021-07-23 14:18:50|6422.3|6416.3|6421.8|6415.8|6422.8|6416.8|6421.8|6415.8|10
1627049940000|2021-07-23 14:19:00|6418.8|6412.8|6414.9|6408.9|6418.8|6412.8|6414.9|6408.9|46
1627049950000|2021-07-23 14:19:10|6413.4|6407.4|6412.5|6406.5|6413.5|6407.5|6411|6405|15
1627049960000|2021-07-23 14:19:20|6411.5|6405.5|6411.5|6405.5|6412|6406|6411|6405|8
1627049970000|2021-07-23 14:19:30|6409.4|6403.4|6410|6404|6410|6404|6409.4|6403.4|34
1627049980000|2021-07-23 14:19:40|6409.5|6403.5|6410.6|6404.6|6410.6|6404.6|6409|6403|27
1627049990000|2021-07-23 14:19:50|6410.1|6404.1|6413.1|6407.1|6413.1|6407.1|6410|6404|3
1627050000000|2021-07-23 14:20:00|6412.6|6406.6|6412.5|6406.5|6413|6407|6410.6|6404.6|2
1627050010000|2021-07-23 14:20:10|6413|6407|6412|6406|6413.5|6407.5|6408.6|6402.6|13
1627050020000|2021-07-23 14:20:20|6412.5|6406.5|6411.1|6405.1|6413|6407|6410.5|6404.5|0
1627050030000|2021-07-23 14:20:30|6413.1|6407.1|6411.5|6405.5|6413.1|6407.1|6411.5|6405.5|5
1627050040000|2021-07-23 14:20:40|6411|6405|6411.1|6405.1|6411.6|6405.6|6410.1|6404.1|1
1627050050000|2021-07-23 14:20:50|6410.6|6404.6|6413.6|6407.6|6413.6|6407.6|6410.1|6404.1|11
1627050060000|2021-07-23 14:21:00|6413.2|6407.2|6416.6|6410.6|6416.6|6410.6|6413.2|6407.2|5
1627050070000|2021-07-23 14:21:10|6416.5|6410.5|6416.1|6410.1|6417.1|6411.1|6413.1|6407.1|10
1627050080000|2021-07-23 14:21:20|6415.6|6409.6|6416.6|6410.6|6416.6|6410.6|6415.6|6409.6|0
1627050090000|2021-07-23 14:21:30|6416.1|6410.1|6417.2|6411.2|6417.7|6411.7|6415.1|6409.1|3
1627050100000|2021-07-23 14:21:40|6417.6|6411.6|6415.6|6409.6|6417.6|6411.6|6415.6|6409.6|1
1627050110000|2021-07-23 14:21:50|6415.1|6409.1|6417.1|6411.1|6417.1|6411.1|6414.6|6408.6|2
1627050120000|2021-07-23 14:22:00|6417|6411|6416.1|6410.1|6417|6411|6415.1|6409.1|1
1627050130000|2021-07-23 14:22:10|6415.6|6409.6|6415.6|6409.6|6415.6|6409.6|6415.6|6409.6|0
1627050140000|2021-07-23 14:22:20|6416.2|6410.2|6416.1|6410.1|6416.6|6410.6|6416.1|6410.1|0
1627050150000|2021-07-23 14:22:30|6415.1|6409.1|6418.6|6412.6|6418.6|6412.6|6415.1|6409.1|0
1627050160000|2021-07-23 14:22:40|6418.1|6412.1|6417.6|6411.6|6419.1|6413.1|6417.6|6411.6|2
1627050170000|2021-07-23 14:22:50|6419.1|6413.1|6417.6|6411.6|6420.1|6414.1|6417.6|6411.6|3
1627050180000|2021-07-23 14:23:00|6417.5|6411.5|6417.1|6411.1|6417.5|6411.5|6417.1|6411.1|0
1627050190000|2021-07-23 14:23:10|6417.6|6411.6|6418.1|6412.1|6421.1|6415.1|6417.6|6411.6|8
1627050200000|2021-07-23 14:23:20|6418.6|6412.6|6417.6|6411.6|6418.6|6412.6|6417.6|6411.6|0
1627050210000|2021-07-23 14:23:30|6416.6|6410.6|6421.5|6415.5|6422.1|6416.1|6416.6|6410.6|8
1627050220000|2021-07-23 14:23:40|6421.4|6415.4|6418|6412|6421.4|6415.4|6418|6412|8
1627050230000|2021-07-23 14:23:50|6417.1|6411.1|6420.1|6414.1|6420.1|6414.1|6417.1|6411.1|9
1627050240000|2021-07-23 14:24:00|6420.5|6414.5|6421.1|6415.1|6422.1|6416.1|6420.1|6414.1|9
1627050250000|2021-07-23 14:24:10|6420.6|6414.6|6420.1|6414.1|6421.1|6415.1|6419.2|6413.2|3
1627050260000|2021-07-23 14:24:20|6419.8|6413.8|6420.8|6414.8|6421.3|6415.3|6419.8|6413.8|10
1627050270000|2021-07-23 14:24:30|6420.7|6414.7|6423.9|6417.9|6424.9|6418.9|6420.3|6414.3|6
1627050280000|2021-07-23 14:24:40|6423.4|6417.4|6421.8|6415.8|6423.4|6417.4|6421.5|6415.5|3
1627050290000|2021-07-23 14:24:50|6421.9|6415.9|6423.9|6417.9|6423.9|6417.9|6421.9|6415.9|1
1627050300000|2021-07-23 14:25:00|6423.8|6417.8|6424.8|6418.8|6425.9|6419.9|6421.3|6415.3|0
1627050310000|2021-07-23 14:25:10|6425.3|6419.3|6424.9|6418.9|6426.8|6420.8|6424.3|6418.3|0
1627050320000|2021-07-23 14:25:20|6425.3|6419.3|6428.4|6422.4|6429.3|6423.3|6425.3|6419.3|5
1627050330000|2021-07-23 14:25:30|6427.4|6421.4|6428.3|6422.3|6430.3|6424.3|6424.9|6418.9|2
1627050340000|2021-07-23 14:25:40|6428.8|6422.8|6429.4|6423.4|6430.8|6424.8|6428.8|6422.8|0
1627050350000|2021-07-23 14:25:50|6430.8|6424.8|6430.7|6424.7|6431.3|6425.3|6429.4|6423.4|3
1627050360000|2021-07-23 14:26:00|6430.2|6424.2|6425.3|6419.3|6430.2|6424.2|6425.3|6419.3|0
1627050370000|2021-07-23 14:26:10|6425.2|6419.2|6424.7|6418.7|6425.2|6419.2|6424.7|6418.7|0
1627050380000|2021-07-23 14:26:20|6424.9|6418.9|6426.8|6420.8|6426.8|6420.8|6424.9|6418.9|11
1627050390000|2021-07-23 14:26:30|6426.3|6420.3|6426.8|6420.8|6426.9|6420.9|6425.9|6419.9|1
1627050400000|2021-07-23 14:26:40|6427.3|6421.3|6425.3|6419.3|6427.3|6421.3|6425.3|6419.3|3
1627050410000|2021-07-23 14:26:50|6425.4|6419.4|6425.8|6419.8|6426.3|6420.3|6425.3|6419.3|0
1627050420000|2021-07-23 14:27:00|6425.7|6419.7|6424.8|6418.8|6425.7|6419.7|6424.3|6418.3|0
1627050430000|2021-07-23 14:27:10|6424.9|6418.9|6425.3|6419.3|6425.3|6419.3|6424.9|6418.9|0
1627050440000|2021-07-23 14:27:20|6425.8|6419.8|6428.8|6422.8|6428.8|6422.8|6425.8|6419.8|2
1627050450000|2021-07-23 14:27:30|6428.9|6422.9|6427.3|6421.3|6428.9|6422.9|6427.3|6421.3|1
1627050460000|2021-07-23 14:27:40|6426.3|6420.3|6425.8|6419.8|6426.8|6420.8|6424.8|6418.8|0
1627050470000|2021-07-23 14:27:50|6426.3|6420.3|6428.3|6422.3|6428.8|6422.8|6426.3|6420.3|3
1627050480000|2021-07-23 14:28:00|6429.3|6423.3|6429.3|6423.3|6429.3|6423.3|6429.3|6423.3|2
1627050490000|2021-07-23 14:28:10|6428.8|6422.8|6426.3|6420.3|6428.8|6422.8|6425.8|6419.8|0
1627050500000|2021-07-23 14:28:20|6425.8|6419.8|6425.3|6419.3|6425.8|6419.8|6423.8|6417.8|1
1627050510000|2021-07-23 14:28:30|6426.7|6420.7|6428.8|6422.8|6429.7|6423.7|6426.7|6420.7|9
1627050520000|2021-07-23 14:28:40|6428.7|6422.7|6429.3|6423.3|6429.3|6423.3|6428.7|6422.7|7
1627050530000|2021-07-23 14:28:50|6429.2|6423.2|6426.8|6420.8|6429.2|6423.2|6424.9|6418.9|1
1627050540000|2021-07-23 14:29:00|6426.7|6420.7|6425.3|6419.3|6426.7|6420.7|6425.3|6419.3|0
1627050550000|2021-07-23 14:29:10|6425.7|6419.7|6424.7|6418.7|6426.7|6420.7|6424.2|6418.2|1
1627050560000|2021-07-23 14:29:20|6424.9|6418.9|6426.3|6420.3|6426.3|6420.3|6424.9|6418.9|2
1627050570000|2021-07-23 14:29:30|6426.8|6420.8|6428.2|6422.2|6428.2|6422.2|6426.3|6420.3|2
1627050580000|2021-07-23 14:29:40|6428.7|6422.7|6427.2|6421.2|6428.7|6422.7|6427.2|6421.2|0
1627050590000|2021-07-23 14:29:50|6427.7|6421.7|6428.7|6422.7|6428.7|6422.7|6427.7|6421.7|6
1627050600000|2021-07-23 14:30:00|6428.2|6422.2|6427.7|6421.7|6428.7|6422.7|6427.2|6421.2|3
1627050610000|2021-07-23 14:30:10|6427.6|6421.6|6426.6|6420.6|6427.6|6421.6|6426.2|6420.2|0
1627050620000|2021-07-23 14:30:20|6425.3|6419.3|6423.1|6417.1|6426.2|6420.2|6423|6417|5
1627050630000|2021-07-23 14:30:30|6423|6417|6422.1|6416.1|6423|6417|6421.1|6415.1|0
1627050640000|2021-07-23 14:30:40|6422|6416|6424|6418|6424|6418|6420.5|6414.5|2
1627050650000|2021-07-23 14:30:50|6423.6|6417.6|6424.6|6418.6|6425|6419|6423.6|6417.6|1
1627050660000|2021-07-23 14:31:00|6422.5|6416.5|6425|6419|6425|6419|6421.5|6415.5|5
1627050670000|2021-07-23 14:31:10|6424.6|6418.6|6423.6|6417.6|6425|6419|6423.6|6417.6|0
1627050680000|2021-07-23 14:31:20|6423.9|6417.9|6425|6419|6425|6419|6423|6417|0
1627050690000|2021-07-23 14:31:30|6423.6|6417.6|6424.6|6418.6|6425|6419|6423.6|6417.6|0
1627050700000|2021-07-23 14:31:40|6424.1|6418.1|6425.1|6419.1|6425.1|6419.1|6422.1|6416.1|0
1627050710000|2021-07-23 14:31:50|6425.6|6419.6|6426.1|6420.1|6426.1|6420.1|6425.1|6419.1|0
1627050720000|2021-07-23 14:32:00|6424.1|6418.1|6424.6|6418.6|6427.6|6421.6|6424.1|6418.1|2
1627050730000|2021-07-23 14:32:10|6424.5|6418.5|6425.6|6419.6|6425.6|6419.6|6423.1|6417.1|3
1627050740000|2021-07-23 14:32:20|6426|6420|6427|6421|6427.1|6421.1|6426|6420|0
1627050750000|2021-07-23 14:32:30|6426.6|6420.6|6429.2|6423.2|6430.6|6424.6|6426.6|6420.6|7
1627050760000|2021-07-23 14:32:40|6429.6|6423.6|6429.1|6423.1|6429.6|6423.6|6429.1|6423.1|0
1627050770000|2021-07-23 14:32:50|||||||||3
1627050780000|2021-07-23 14:33:00|6429|6423|6427.6|6421.6|6429|6423|6427.6|6421.6|1
1627050790000|2021-07-23 14:33:10|6427.1|6421.1|6428|6422|6428.1|6422.1|6426.6|6420.6|0
1627050800000|2021-07-23 14:33:20|6426.6|6420.6|6426.2|6420.2|6426.6|6420.6|6426.2|6420.2|1
1627050810000|2021-07-23 14:33:30|6427.1|6421.1|6427.6|6421.6|6427.6|6421.6|6426.1|6420.1|2
1627050820000|2021-07-23 14:33:40|6427.1|6421.1|6425.6|6419.6|6427.1|6421.1|6425.1|6419.1|10
1627050830000|2021-07-23 14:33:50|6425.1|6419.1|6425.8|6419.8|6425.9|6419.9|6424.6|6418.6|11
1627050840000|2021-07-23 14:34:00|6425.4|6419.4|6428.6|6422.6|6428.9|6422.9|6425.4|6419.4|8
1627050850000|2021-07-23 14:34:10|6428.2|6422.2|6425.3|6419.3|6430.2|6424.2|6423.7|6417.7|6
1627050860000|2021-07-23 14:34:20|6425.6|6419.6|6425.7|6419.7|6425.7|6419.7|6424.2|6418.2|0
1627050870000|2021-07-23 14:34:30|6426.2|6420.2|6426.7|6420.7|6427.2|6421.2|6425.2|6419.2|0
1627050880000|2021-07-23 14:34:40|6426.9|6420.9|6426.7|6420.7|6427.7|6421.7|6426.7|6420.7|0
1627050890000|2021-07-23 14:34:50|6428.1|6418.1|6424.7|6418.7|6428.1|6419.7|6424.7|6418.1|0
1627050900000|2021-07-23 14:35:00|6425.2|6419.2|6425.7|6419.7|6425.7|6419.7|6425.2|6419.2|0
1627050910000|2021-07-23 14:35:10|6425.3|6419.3|6424.7|6418.7|6427.2|6421.2|6424.7|6418.7|1
1627050920000|2021-07-23 14:35:20|6423.8|6417.8|6422.2|6416.2|6423.8|6417.8|6420.6|6414.6|0
1627050930000|2021-07-23 14:35:30|6421.7|6415.7|6423.3|6417.3|6423.3|6417.3|6421.7|6415.7|0
1627050940000|2021-07-23 14:35:40|6423.2|6417.2|6424.3|6418.3|6425.2|6419.2|6423.2|6417.2|0
1627050950000|2021-07-23 14:35:50|6424.9|6418.9|6426.7|6420.7|6427.3|6421.3|6424.9|6418.9|0
1627050960000|2021-07-23 14:36:00|6426.3|6420.3|6424.7|6418.7|6426.3|6420.3|6423.2|6417.2|3
1627050970000|2021-07-23 14:36:10|6424.2|6418.2|6423.7|6417.7|6424.2|6418.2|6423.7|6417.7|0
1627050980000|2021-07-23 14:36:20|6423.8|6417.8|6424.2|6418.2|6424.6|6418.6|6423.3|6417.3|0
1627050990000|2021-07-23 14:36:30|6424.7|6418.7|6425.2|6419.2|6426.2|6420.2|6424.7|6418.7|0
1627051010000|2021-07-23 14:36:50|6425.7|6419.7|6425.2|6419.2|6425.7|6419.7|6425.2|6419.2|0
1627051020000|2021-07-23 14:37:00|6424.7|6418.7|6424.7|6418.7|6424.7|6418.7|6423.8|6417.8|0
1627051030000|2021-07-23 14:37:10|6425.2|6419.2|6425.7|6419.7|6426.2|6420.2|6425.2|6419.2|0
1627051040000|2021-07-23 14:37:20|6425.6|6419.6|6423.6|6417.6|6425.6|6419.6|6423.6|6417.6|0
1627051050000|2021-07-23 14:37:30|6423.1|6417.1|6424.6|6418.6|6424.6|6418.6|6423.1|6417.1|11
1627051060000|2021-07-23 14:37:40|6424.1|6418.1|6424.5|6418.5|6425|6419|6424|6418|18
1627051070000|2021-07-23 14:37:50|6425|6419|6424|6418|6425.5|6419.5|6422.2|6416.2|3
1627051080000|2021-07-23 14:38:00|6423.5|6417.5|6424|6418|6424.5|6418.5|6423.5|6417.5|0
1627051090000|2021-07-23 14:38:10|6424.5|6418.5|6424.5|6418.5|6425|6419|6424.5|6418.5|2
1627051100000|2021-07-23 14:38:20|6424.4|6418.4|6425|6419|6425|6419|6424|6418|0
1627051110000|2021-07-23 14:38:30|6425.5|6419.5|6423.5|6417.5|6425.5|6419.5|6423.5|6417.5|1
1627051120000|2021-07-23 14:38:40|6423.1|6417.1|6426.4|6420.4|6426.4|6420.4|6423|6417|0
1627051130000|2021-07-23 14:38:50|6426.5|6420.5|6425|6419|6426.9|6420.9|6425|6419|0
1627051140000|2021-07-23 14:39:00|6424.9|6418.9|6424|6418|6424.9|6418.9|6424|6418|13
1627051150000|2021-07-23 14:39:10|6424.5|6418.5|6422.8|6416.8|6424.5|6418.5|6422.3|6416.3|0
1627051160000|2021-07-23 14:39:20|6420.5|6414.5|6423.3|6417.3|6423.3|6417.3|6420.5|6414.5|0
1627051170000|2021-07-23 14:39:30|6422.9|6416.9|6422.4|6416.4|6422.9|6416.9|6421.9|6415.9|26
1627051180000|2021-07-23 14:39:40|6422.5|6416.5|6418.6|6412.6|6423|6417|6417.6|6411.6|8
1627051190000|2021-07-23 14:39:50|6418.2|6412.2|6416.7|6410.7|6418.2|6412.2|6416.7|6410.7|2
1627051200000|2021-07-23 14:40:00|6416.2|6410.2|6417.2|6411.2|6417.6|6411.6|6416.2|6410.2|5
1627051210000|2021-07-23 14:40:10|6418.2|6412.2|6420.7|6414.7|6420.7|6414.7|6418.2|6412.2|1
1627051220000|2021-07-23 14:40:20|6420.8|6414.8|6422.7|6416.7|6423.9|6417.9|6420.8|6414.8|1
1627051230000|2021-07-23 14:40:30|6423.2|6417.2|6422.2|6416.2|6423.2|6417.2|6421.2|6415.2|0
1627051240000|2021-07-23 14:40:40|6422.7|6416.7|6426.1|6420.1|6428.2|6422.2|6422.7|6416.7|5
1627051250000|2021-07-23 14:40:50|6426|6420|6424.2|6418.2|6426.1|6420.1|6424.2|6418.2|0
1627051260000|2021-07-23 14:41:00|6424.1|6418.1|6424.1|6418.1|6426.1|6420.1|6423|6417|2
1627051270000|2021-07-23 14:41:10|6424.2|6418.2|6424.1|6418.1|6424.2|6418.2|6424.1|6418.1|0
1627051280000|2021-07-23 14:41:20|6424.6|6418.6|6425.1|6419.1|6425.1|6419.1|6424.1|6418.1|0
1627051290000|2021-07-23 14:41:30|6424.6|6418.6|6423|6417|6424.6|6418.6|6423|6417|6
1627051300000|2021-07-23 14:41:40|6423.1|6417.1|6423.5|6417.5|6423.9|6417.9|6423.1|6417.1|4
1627051310000|2021-07-23 14:41:50|6423.4|6417.4|6425.6|6419.6|6425.6|6419.6|6423.4|6417.4|9
1627051320000|2021-07-23 14:42:00|||||||||1
1627051330000|2021-07-23 14:42:10|6426.1|6420.1|6427.1|6421.1|6427.6|6421.6|6426.1|6420.1|0
1627051340000|2021-07-23 14:42:20|6427.5|6421.5|6425.1|6419.1|6427.6|6421.6|6425.1|6419.1|2
1627051370000|2021-07-23 14:42:50|||||||||1
1627051380000|2021-07-23 14:43:00|6425.6|6419.6|6430.2|6424.2|6430.2|6424.2|6425.6|6419.6|18
1627051390000|2021-07-23 14:43:10|6430.7|6424.7|6430.2|6424.2|6431.1|6425.1|6430.2|6424.2|8
1627051400000|2021-07-23 14:43:20|6430.7|6424.7|6430.2|6424.2|6431.7|6425.7|6430.2|6424.2|6
1627051410000|2021-07-23 14:43:30|6430.7|6424.7|6431.2|6425.2|6431.2|6425.2|6430.7|6424.7|0
1627051420000|2021-07-23 14:43:40|6430.7|6424.7|6430.2|6424.2|6430.7|6424.7|6429.7|6423.7|4
1627051430000|2021-07-23 14:43:50|6429.7|6423.7|6429.7|6423.7|6430.2|6424.2|6429.7|6423.7|6
1627051440000|2021-07-23 14:44:00|6428.7|6422.7|6430.8|6424.8|6430.8|6424.8|6428.2|6422.2|77
1627051450000|2021-07-23 14:44:10|6430.3|6424.3|6431.3|6425.3|6431.4|6425.4|6429.8|6423.8|5
1627051460000|2021-07-23 14:44:20|6430.4|6424.4|6430.4|6424.4|6430.9|6424.9|6430.4|6424.4|2
1627051470000|2021-07-23 14:44:30|6429.4|6423.4|6427.4|6421.4|6429.8|6423.8|6426.9|6420.9|6
1627051480000|2021-07-23 14:44:40|6428.4|6422.4|6428.8|6422.8|6429.4|6423.4|6427.4|6421.4|4
1627051490000|2021-07-23 14:44:50|6428.3|6422.3|6427.4|6421.4|6428.3|6422.3|6427.4|6421.4|0
1627051500000|2021-07-23 14:45:00|6427.9|6421.9|6427.1|6421.1|6427.9|6421.9|6427|6421|73
1627051510000|2021-07-23 14:45:10|6426.9|6420.9|6428.3|6422.3|6428.8|6422.8|6426.9|6420.9|15
1627051520000|2021-07-23 14:45:20|6427.8|6421.8|6427.9|6421.9|6427.9|6421.9|6427.8|6421.8|8
1627051530000|2021-07-23 14:45:30|6428.8|6422.8|6431.2|6425.2|6431.7|6425.7|6428.8|6422.8|4
1627051540000|2021-07-23 14:45:40|6430.7|6424.7|6429.7|6423.7|6430.7|6424.7|6429.7|6423.7|2
1627051550000|2021-07-23 14:45:50|6430.2|6424.2|6429.7|6423.7|6430.2|6424.2|6429.7|6423.7|1
1627051560000|2021-07-23 14:46:00|6430.2|6424.2|6428.7|6422.7|6430.2|6424.2|6428.7|6422.7|3
1627051570000|2021-07-23 14:46:10|6428.8|6422.8|6429.7|6423.7|6429.7|6423.7|6428.7|6422.7|0
1627051580000|2021-07-23 14:46:20|6430.1|6424.1|6430.5|6424.5|6430.5|6424.5|6430.1|6424.1|0
1627051590000|2021-07-23 14:46:30|6430.4|6424.4|6430.5|6424.5|6430.5|6424.5|6430.4|6424.4|0
1627051600000|2021-07-23 14:46:40|6431|6425|6429.7|6423.7|6432.9|6426.9|6429.7|6423.7|17
1627051610000|2021-07-23 14:46:50|6429.8|6423.8|6429.2|6423.2|6430.7|6424.7|6429.1|6423.1|0
1627051620000|2021-07-23 14:47:00|6429.1|6423.1|6429.2|6423.2|6429.7|6423.7|6425.6|6419.6|3
1627051630000|2021-07-23 14:47:10|6428.7|6422.7|6427.1|6421.1|6430.7|6422.7|6426.2|6420.2|3
1627051640000|2021-07-23 14:47:20|6427|6421|6426.2|6420.2|6427|6421|6426.2|6420.2|0
1627051650000|2021-07-23 14:47:30|6428.5|6422.5|6428.5|6422.5|6428.5|6422.5|6428.5|6422.5|0
1627051660000|2021-07-23 14:47:40|6428.1|6422.1|6425.2|6419.2|6428.1|6422.1|6424.2|6417.8|0
1627051670000|2021-07-23 14:47:50|6424.7|6418.7|6424.2|6418.2|6424.7|6418.7|6424.2|6418.2|1
1627051680000|2021-07-23 14:48:00|6424.3|6418.3|6422.7|6416.7|6424.7|6418.7|6421.2|6415.2|3
1627051690000|2021-07-23 14:48:10|6423.2|6417.2|6424.8|6418.8|6424.8|6418.8|6422.7|6416.7|0
1627051700000|2021-07-23 14:48:20|6422.4|6416.4|6424.3|6418.3|6425.2|6419.2|6422.4|6416.4|2
1627051710000|2021-07-23 14:48:30|6424.8|6418.8|6425.7|6419.7|6425.7|6419.7|6424.8|6418.8|0
1627051720000|2021-07-23 14:48:40|6426.7|6420.7|6426.2|6420.2|6426.7|6420.7|6425.7|6419.7|0
1627051730000|2021-07-23 14:48:50|6425.7|6419.7|6424.8|6418.8|6425.7|6419.7|6424.8|6418.8|0
1627051740000|2021-07-23 14:49:00|6425.2|6419.2|6425.6|6419.6|6425.7|6419.7|6424.2|6418.2|5
1627051750000|2021-07-23 14:49:10|6426.1|6420.1|6427.2|6421.2|6427.6|6421.6|6426.1|6420.1|0
1627051760000|2021-07-23 14:49:20|6427.1|6421.1|6427.2|6421.2|6427.6|6421.6|6426.1|6420.1|1
1627051770000|2021-07-23 14:49:30|6426.8|6420.8|6427.8|6421.8|6428.7|6422.7|6426.8|6420.8|3
1627051780000|2021-07-23 14:49:40|6428.8|6422.8|6430.2|6424.2|6432.1|6426.1|6428.7|6422.7|5
1627051790000|2021-07-23 14:49:50|6429.7|6423.7|6429.7|6423.7|6431.7|6425.7|6429.3|6423.3|0
1627051800000|2021-07-23 14:50:00|6429.3|6423.3|6426.7|6420.7|6429.7|6423.7|6426.7|6420.7|0
1627051810000|2021-07-23 14:50:10|6425.8|6419.8|6426.2|6420.2|6426.2|6420.2|6425.7|6419.7|3
1627051820000|2021-07-23 14:50:20|6426.1|6420.1|6426.1|6420.1|6426.1|6420.1|6426.1|6420.1|0
1627051830000|2021-07-23 14:50:30|6426.8|6420.8|6425.8|6419.8|6427.3|6421.3|6425.3|6419.3|14
1627051840000|2021-07-23 14:50:40|6425.3|6419.3|6425.3|6419.3|6425.3|6419.3|6425.3|6419.3|0
1627051850000|2021-07-23 14:50:50|6425.4|6419.4|6426.3|6420.3|6426.7|6420.7|6425.3|6419.3|3
1627051860000|2021-07-23 14:51:00|6425.8|6419.8|6426.3|6420.3|6426.3|6420.3|6425.3|6419.3|0
1627051870000|2021-07-23 14:51:10|6424.8|6418.8|6424.7|6418.7|6426.6|6418.8|6423.7|6416.2|5
1627051880000|2021-07-23 14:51:20|6424.8|6418.8|6423.2|6417.2|6426.2|6418.8|6422.7|6416.2|0
1627051890000|2021-07-23 14:51:30|6423.3|6417.3|6423.7|6417.7|6424.2|6418.2|6423.2|6417.2|0
1627051900000|2021-07-23 14:51:40|6423.8|6417.8|6424.7|6418.7|6424.7|6418.7|6423.7|6417.7|0
1627051910000|2021-07-23 14:51:50|6424.8|6418.8|6425.1|6419.1|6426.2|6419.7|6424.3|6416.2|0
1627051920000|2021-07-23 14:52:00|6424.2|6418.2|6422.2|6416.2|6425.2|6419.2|6422.2|6416.2|2
1627051930000|2021-07-23 14:52:10|6422.7|6416.7|6421.2|6415.2|6422.7|6416.7|6421.2|6415.2|0
1627051940000|2021-07-23 14:52:20|6421.1|6415.1|6420.3|6414.3|6421.1|6415.1|6420.2|6414.2|5
1627051950000|2021-07-23 14:52:30|6420.7|6414.7|6418.6|6412.6|6420.7|6414.7|6418.2|6412.2|4
1627051960000|2021-07-23 14:52:40|6418.1|6412.1|6417.5|6411.5|6418.1|6412.1|6417.1|6411.1|14
1627051970000|2021-07-23 14:52:50|6416.1|6410.1|6418.5|6412.5|6418.5|6412.5|6416.1|6410.1|10
1627051980000|2021-07-23 14:53:00|6418.1|6412.1|6418.5|6412.5|6418.5|6412.5|6418|6412|3
1627051990000|2021-07-23 14:53:10|6417.6|6411.6|6415.3|6409.3|6419.3|6411.6|6413.8|6407.8|11
1627052000000|2021-07-23 14:53:20|6416.3|6410.3|6414.7|6408.7|6417.2|6411.2|6414.7|6408.7|1
1627052010000|2021-07-23 14:53:30|6414.6|6408.6|6409.7|6403.7|6414.6|6408.6|6409.7|6403.7|22
1627052020000|2021-07-23 14:53:40|6410.3|6404.3|6408.2|6402.2|6410.7|6404.7|6408.2|6402.2|10
1627052030000|2021-07-23 14:53:50|6407.8|6401.8|6407.7|6401.7|6407.8|6401.8|6407.4|6401.4|2
1627052040000|2021-07-23 14:54:00|6409.2|6403.2|6408.2|6402.2|6409.8|6403.8|6408.2|6402.2|6
1627052050000|2021-07-23 14:54:10|6409.1|6403.1|6408.3|6402.3|6409.8|6403.8|6408.3|6402.3|2
1627052060000|2021-07-23 14:54:20|6408.8|6402.8|6408.7|6402.7|6408.8|6402.8|6408.7|6402.7|2
1627052070000|2021-07-23 14:54:30|6408.3|6402.3|6408.8|6402.8|6409.3|6403.3|6408.3|6402.3|0
1627052080000|2021-07-23 14:54:40|6406.8|6400.8|6409.2|6403.2|6409.2|6403.2|6406.8|6400.8|5
1627052090000|2021-07-23 14:54:50|6409.7|6403.7|6406.8|6400.8|6410.7|6404.7|6406.8|6400.8|3
1627052100000|2021-07-23 14:55:00|6406.4|6400.4|6407.7|6401.7|6408.7|6402.7|6405.4|6399.4|13
1627052110000|2021-07-23 14:55:10|6408.2|6402.2|6407.7|6401.7|6408.2|6402.2|6407.2|6401.2|1
1627052120000|2021-07-23 14:55:20|6407.6|6401.6|6408.6|6402.6|6409.1|6403.1|6407.6|6401.6|5
1627052130000|2021-07-23 14:55:30|6408.2|6402.2|6406.4|6400.4|6408.2|6402.2|6404.7|6398.7|14
1627052140000|2021-07-23 14:55:40|6406.8|6400.8|6407.3|6401.3|6407.3|6401.3|6405.9|6399.9|0
1627052150000|2021-07-23 14:55:50|6407.2|6401.2|6406.3|6400.3|6407.2|6401.2|6405.8|6399.8|2
1627052160000|2021-07-23 14:56:00|6405.8|6399.8|6405.4|6399.4|6405.8|6399.8|6405.3|6399.3|1
1627052170000|2021-07-23 14:56:10|6405.3|6399.3|6406.3|6400.3|6406.3|6400.3|6405.3|6399.3|0
1627052180000|2021-07-23 14:56:20|6405.8|6399.8|6406.3|6400.3|6406.3|6400.3|6405.8|6399.8|0
1627052190000|2021-07-23 14:56:30|6407.8|6401.8|6410.2|6404.2|6410.2|6404.2|6407.8|6401.8|3
1627052200000|2021-07-23 14:56:40|6410.3|6404.3|6409.7|6403.7|6411.2|6405.2|6409.7|6403.7|19
1627052210000|2021-07-23 14:56:50|6409.2|6403.2|6408.3|6402.3|6409.2|6403.2|6408.2|6402.2|0
1627052220000|2021-07-23 14:57:00|6408.2|6402.2|6409.7|6403.7|6409.7|6403.7|6408.2|6402.2|3
1627052230000|2021-07-23 14:57:10|6410.2|6404.2|6410.2|6404.2|6410.2|6404.2|6410.2|6404.2|1
1627052240000|2021-07-23 14:57:20|6409.7|6403.7|6409.7|6403.7|6409.7|6403.7|6409.7|6403.7|0
1627052250000|2021-07-23 14:57:30|6409.2|6403.2|6408.3|6402.3|6409.2|6403.2|6407.7|6401.7|2
1627052260000|2021-07-23 14:57:40|6409.8|6403.8|6409.8|6403.8|6410.3|6404.3|6409.8|6403.8|3
1627052270000|2021-07-23 14:57:50|6410.2|6404.2|6410.3|6404.3|6410.7|6404.7|6409.8|6403.8|0
1627052280000|2021-07-23 14:58:00|6409.8|6403.8|6408.7|6402.7|6409.8|6403.8|6408.7|6402.7|0
1627052290000|2021-07-23 14:58:10|6408.3|6402.3|6408.3|6402.3|6409.7|6403.7|6408.3|6402.3|1
1627052300000|2021-07-23 14:58:20|6408.2|6402.2|6408.3|6402.3|6408.3|6402.3|6408.2|6402.2|7
1627052310000|2021-07-23 14:58:30|6408.7|6402.7|6409.7|6403.7|6409.7|6403.7|6408.7|6402.7|2
1627052330000|2021-07-23 14:58:50|||||||||4
1627052340000|2021-07-23 14:59:00|6408.7|6402.7|6406.6|6400.6|6408.7|6402.7|6406.1|6400.1|2
1627052350000|2021-07-23 14:59:10|6406.2|6400.2|6407.3|6401.3|6408.6|6402.6|6406.1|6400.1|8
1627052360000|2021-07-23 14:59:20|6408.6|6402.6|6406.2|6400.2|6408.6|6402.6|6406.2|6400.2|22
1627052370000|2021-07-23 14:59:30|6406.7|6400.7|6407.2|6401.2|6407.6|6401.6|6406.7|6400.7|2
1627052390000|2021-07-23 14:59:50|6406.7|6400.7|6407.7|6401.7|6407.7|6401.7|6406.7|6400.7|6
1627052400000|2021-07-23 15:00:00|6408.2|6402.2|6408.1|6402.1|6409.1|6403.1|6407.6|6401.6|9
1627052410000|2021-07-23 15:00:10|6408.6|6402.6|6408.6|6402.6|6409.1|6403.1|6408.1|6402.1|20
1627052420000|2021-07-23 15:00:20|6409.1|6403.1|6410.1|6404.1|6410.1|6404.1|6409.1|6403.1|2
1627052430000|2021-07-23 15:00:30|6409.5|6403.5|6408.2|6402.2|6409.6|6403.6|6408.2|6402.2|0
1627052440000|2021-07-23 15:00:40|6409.1|6403.1|6409.6|6403.6|6410.1|6404.1|6408.7|6402.7|1
1627052450000|2021-07-23 15:00:50|6409.1|6403.1|6410.1|6404.1|6410.1|6404.1|6408.7|6402.7|0
1627052460000|2021-07-23 15:01:00|6409.6|6403.6|6408.6|6402.6|6410.4|6404.4|6408.6|6402.6|11
1627052470000|2021-07-23 15:01:10|6408.1|6402.1|6406.1|6400.1|6408.1|6402.1|6406.1|6400.1|6
1627052480000|2021-07-23 15:01:20|6405.6|6399.6|6405.1|6399.1|6405.6|6399.6|6405.1|6399.1|4
1627052490000|2021-07-23 15:01:30|6405.6|6399.6|6405.1|6399.1|6405.6|6399.6|6405.1|6399.1|2
1627052500000|2021-07-23 15:01:40|6405.6|6399.6|6408.6|6402.6|6409.7|6403.7|6405.6|6399.6|61
1627052510000|2021-07-23 15:01:50|6407.6|6401.6|6408.5|6402.5|6408.6|6402.6|6407.1|6401.1|0
1627052520000|2021-07-23 15:02:00|6408.1|6402.1|6408.1|6402.1|6410.1|6404.1|6407.6|6401.6|13
1627052530000|2021-07-23 15:02:10|6407.6|6401.6|6410.4|6404.4|6410.9|6404.9|6407.5|6401.5|6
1627052540000|2021-07-23 15:02:20|6410.6|6404.6|6410|6404|6411.4|6405.4|6410|6404|2
1627052550000|2021-07-23 15:02:30|6409.9|6403.9|6408.6|6402.6|6409.9|6403.9|6406.1|6400.1|0
1627052560000|2021-07-23 15:02:40|6409.1|6403.1|6408.6|6402.6|6409.1|6403.1|6408.6|6402.6|2
1627052580000|2021-07-23 15:03:00|6408.3|6402.3|6406.1|6400.1|6408.3|6402.3|6405.6|6399.6|0
1627052590000|2021-07-23 15:03:10|6405.6|6399.6|6406.1|6400.1|6406.1|6400.1|6405.6|6399.6|4
1627052600000|2021-07-23 15:03:20|6406|6400|6406|6400|6406|6400|6406|6400|11
1627052610000|2021-07-23 15:03:30|||||||||2
1627052620000|2021-07-23 15:03:40|||||||||9
1627052630000|2021-07-23 15:03:50|6406.5|6400.5|6406.1|6400.1|6407|6401|6406.1|6400.1|4
1627052640000|2021-07-23 15:04:00|6406.5|6400.5|6403.5|6397.5|6406.5|6400.5|6403|6397|15
1627052650000|2021-07-23 15:04:10|6404|6398|6404.5|6398.5|6404.5|6398.5|6403.5|6397.5|2
1627052660000|2021-07-23 15:04:20|6405.5|6399.5|6406|6400|6406|6400|6405.5|6399.5|0
1627052670000|2021-07-23 15:04:30|6404.5|6398.5|6406|6400|6406|6400|6404.5|6398.5|0
1627052680000|2021-07-23 15:04:40|6405.5|6399.5|6401.5|6395.5|6406|6400|6400.9|6394.9|22
1627052690000|2021-07-23 15:04:50|6401.9|6395.9|6404|6398|6404.5|6398.5|6401.9|6395.9|5
1627052700000|2021-07-23 15:05:00|6404.5|6398.5|6404.5|6398.5|6404.5|6398.5|6404.4|6398.4|0
1627052710000|2021-07-23 15:05:10|6405.5|6399.5|6408.5|6402.5|6408.5|6402.5|6405.5|6399.5|3
1627052720000|2021-07-23 15:05:20|6408.4|6402.4|6402.9|6396.9|6408.4|6402.4|6402.9|6396.9|1
1627052730000|2021-07-23 15:05:30|6402.4|6396.4|6403|6397|6403.4|6397.4|6402.4|6396.4|0
1627052740000|2021-07-23 15:05:40|6404.9|6398.9|6405.5|6399.5|6405.5|6399.5|6404.9|6398.9|0
1627052750000|2021-07-23 15:05:50|6405.4|6399.4|6404.9|6398.9|6405.4|6399.4|6404.9|6398.9|4
1627052760000|2021-07-23 15:06:00|6403.9|6397.9|6404.5|6398.5|6404.5|6398.5|6403.9|6397.9|3
1627052780000|2021-07-23 15:06:20|6403.9|6397.9|6403.9|6397.9|6404.4|6398.4|6403.9|6397.9|2
1627052790000|2021-07-23 15:06:30|6404.9|6398.9|6405.9|6399.9|6406.4|6400.4|6404.9|6398.9|0
1627052800000|2021-07-23 15:06:40|6405.4|6399.4|6404|6398|6405.4|6399.4|6404|6398|0
1627052810000|2021-07-23 15:06:50|6403.9|6397.9|6404.9|6398.9|6404.9|6398.9|6402.5|6396.5|0
1627052820000|2021-07-23 15:07:00|6404.4|6398.4|6404.4|6398.4|6404.9|6398.9|6404.4|6398.4|16
1627052830000|2021-07-23 15:07:10|6405.9|6399.9|6405.9|6399.9|6405.9|6399.9|6404.9|6398.9|2
1627052840000|2021-07-23 15:07:20|6406.8|6400.8|6406|6400|6406.8|6400.8|6406|6400|3
1627052850000|2021-07-23 15:07:30|6406.5|6400.5|6407.5|6401.5|6407.5|6401.5|6406.5|6400.5|11
1627052860000|2021-07-23 15:07:40|6408|6402|6407.5|6401.5|6408|6402|6407.5|6401.5|3
1627052870000|2021-07-23 15:07:50|6408|6402|6410|6404|6410|6404|6408|6402|2
1627052880000|2021-07-23 15:08:00|6409.5|6403.5|6410|6404|6410|6404|6409.5|6403.5|0
1627052890000|2021-07-23 15:08:10|6410.4|6404.4|6411.4|6405.4|6411.4|6405.4|6410.4|6404.4|4
1627052900000|2021-07-23 15:08:20|6410.9|6404.9|6410.4|6404.4|6410.9|6404.9|6410.4|6404.4|0
1627052920000|2021-07-23 15:08:40|6408.9|6402.9|6408|6402|6408.9|6402.9|6408|6402|7
1627052930000|2021-07-23 15:08:50|6407.9|6401.9|6409.4|6403.4|6409.9|6403.9|6407.5|6401.5|29
1627052940000|2021-07-23 15:09:00|6408.9|6402.9|6410.9|6404.9|6410.9|6404.9|6408.5|6402.5|9
1627052950000|2021-07-23 15:09:10|6411|6405|6411.4|6405.4|6411.4|6405.4|6411|6405|0
1627052960000|2021-07-23 15:09:20|6411.5|6405.5|6413.8|6407.8|6413.8|6407.8|6411.5|6405.5|13
1627052970000|2021-07-23 15:09:30|6414.3|6408.3|6413.7|6407.7|6414.8|6408.8|6413.3|6407.3|9
1627052980000|2021-07-23 15:09:40|6413.3|6407.3|6413.7|6407.7|6413.7|6407.7|6413.3|6407.3|2
1627052990000|2021-07-23 15:09:50|6413.8|6407.8|6414.1|6408.1|6414.2|6408.2|6413.2|6407.2|16
1627053000000|2021-07-23 15:10:00|6413.3|6407.3|6412.3|6406.3|6413.7|6407.7|6412.3|6406.3|2
1627053010000|2021-07-23 15:10:10|6411.9|6405.9|6412.8|6406.8|6412.8|6406.8|6411.9|6405.9|6
1627053020000|2021-07-23 15:10:20|6415.2|6409.2|6415.7|6409.7|6416.6|6410.6|6415.1|6409.1|12
1627053030000|2021-07-23 15:10:30|6415.6|6409.6|6414.7|6408.7|6415.6|6409.6|6414.7|6408.7|1
1627053040000|2021-07-23 15:10:40|6414.3|6408.3|6415.6|6409.6|6415.6|6409.6|6414.2|6408.2|3
1627053050000|2021-07-23 15:10:50|6415.7|6409.7|6416.1|6410.1|6416.1|6410.1|6415.7|6409.7|7
1627053060000|2021-07-23 15:11:00|6415.6|6409.6|6415.6|6409.6|6416.1|6410.1|6415.1|6409.1|8
1627053070000|2021-07-23 15:11:10|6416.1|6410.1|6414.7|6408.7|6416.1|6410.1|6414.7|6408.7|4
1627053080000|2021-07-23 15:11:20|6415.2|6409.2|6412.6|6406.6|6415.7|6409.7|6411.7|6405.7|37
1627053090000|2021-07-23 15:11:30|6413.6|6407.6|6412.6|6406.6|6414.6|6408.6|6411.6|6405.6|23
1627053100000|2021-07-23 15:11:40|6413|6407|6414.1|6408.1|6414.6|6408.6|6412.1|6406.1|16
1627053110000|2021-07-23 15:11:50|6414.6|6408.6|6412.5|6406.5|6414.6|6408.6|6412.5|6406.5|3
1627053120000|2021-07-23 15:12:00|6414|6408|6414.5|6408.5|6414.5|6408.5|6414|6408|1
1627053130000|2021-07-23 15:12:10|6415|6409|6415|6409|6415|6409|6414.5|6408.5|0
1627053140000|2021-07-23 15:12:20|6414.5|6408.5|6414.6|6408.6|6415.9|6409.9|6414.1|6408.1|7
1627053150000|2021-07-23 15:12:30|6414.5|6408.5|6414.5|6408.5|6414.5|6408.5|6414.5|6408.5|2
1627053160000|2021-07-23 15:12:40|6413.6|6407.6|6412.1|6406.1|6413.6|6407.6|6412.1|6406.1|0
1627053170000|2021-07-23 15:12:50|6411.5|6405.5|6412.1|6406.1|6413.1|6407.1|6411.5|6405.5|27
1627053180000|2021-07-23 15:13:00|6410.5|6404.5|6407.9|6401.9|6411.5|6405.5|6407.4|6401.4|32
1627053190000|2021-07-23 15:13:10|6408|6402|6408.4|6402.4|6409|6403|6405.5|6399.5|8
1627053200000|2021-07-23 15:13:20|6408|6402|6408.9|6402.9|6409.5|6403.5|6408|6402|7
1627053210000|2021-07-23 15:13:30|6409.4|6403.4|6409.4|6403.4|6410.4|6404.4|6408.4|6402.4|5
1627053220000|2021-07-23 15:13:40|6408.9|6402.9|6408.9|6402.9|6408.9|6402.9|6408.9|6402.9|1
1627053230000|2021-07-23 15:13:50|6409|6403|6416|6410|6416.5|6410.5|6408.9|6402.9|14
1627053240000|2021-07-23 15:14:00|6415.6|6409.6|6416.5|6410.5|6417|6411|6415.6|6409.6|9
1627053250000|2021-07-23 15:14:10|6414.6|6408.6|6415.1|6409.1|6415.1|6409.1|6414.6|6408.6|4
1627053260000|2021-07-23 15:14:20|6415.2|6409.2|6414|6408|6416.5|6410.5|6413.6|6407.6|0
1627053270000|2021-07-23 15:14:30|6413.6|6407.6|6415.1|6409.1|6415.1|6409.1|6413.6|6407.6|2
1627053280000|2021-07-23 15:14:40|6414.6|6408.6|6415.6|6409.6|6416|6410|6414.6|6408.6|0
1627053290000|2021-07-23 15:14:50|6416.5|6410.5|6415.1|6409.1|6416.5|6410.5|6415.1|6409.1|0
1627053300000|2021-07-23 15:15:00|6415.5|6409.5|6414.6|6408.6|6415.6|6409.6|6414.6|6408.6|6
1627053310000|2021-07-23 15:15:10|6415.1|6409.1|6416.5|6410.5|6416.5|6410.5|6415|6409|3
1627053320000|2021-07-23 15:15:20|6416|6410|6416|6410|6416|6410|6416|6410|0
1627053330000|2021-07-23 15:15:30|6417|6411|6417|6411|6417|6411|6417|6411|0
1627053360000|2021-07-23 15:16:00|6417.5|6411.5|6419.6|6413.6|6420.1|6414.1|6417|6411|10
1627053370000|2021-07-23 15:16:10|6419.5|6413.5|6422.5|6416.5|6422.5|6416.5|6419.5|6413.5|1
1627053380000|2021-07-23 15:16:20|6423|6417|6420.9|6414.9|6423|6417|6420.9|6414.9|3
1627053400000|2021-07-23 15:16:40|6421.4|6415.4|6421.9|6415.9|6421.9|6415.9|6421.4|6415.4|0
1627053410000|2021-07-23 15:16:50|6422.4|6416.4|6422.3|6416.3|6422.4|6416.4|6422.3|6416.3|0
1627053420000|2021-07-23 15:17:00|6422.4|6416.4|6423.7|6417.7|6426|6420|6422.4|6416.4|5
1627053430000|2021-07-23 15:17:10|6422.4|6416.4|6423.8|6417.8|6424.4|6418.4|6422.4|6416.4|5
1627053440000|2021-07-23 15:17:20|6422.8|6416.8|6420.8|6414.8|6423.3|6417.3|6420.3|6414.3|13
1627053450000|2021-07-23 15:17:30|6423.3|6417.3|6422.4|6416.4|6423.8|6417.8|6421.8|6415.8|6
1627053460000|2021-07-23 15:17:40|6422.3|6416.3|6420.8|6414.8|6422.3|6416.3|6419.8|6413.8|1
1627053470000|2021-07-23 15:17:50|6420.4|6414.4|6417.3|6411.3|6420.8|6414.8|6415.8|6409.8|5
1627053480000|2021-07-23 15:18:00|6417.8|6411.8|6416.8|6410.8|6417.8|6411.8|6416.8|6410.8|0
1627053490000|2021-07-23 15:18:10|6416.3|6410.3|6413.8|6407.8|6416.3|6410.3|6413.8|6407.8|3
1627053500000|2021-07-23 15:18:20|6413.3|6407.3|6413.3|6407.3|6413.3|6407.3|6413.3|6407.3|0
1627053520000|2021-07-23 15:18:40|6413.8|6407.8|6413.3|6407.3|6413.8|6407.8|6413.3|6407.3|0
1627053530000|2021-07-23 15:18:50|6412.8|6406.8|6412.8|6406.8|6412.8|6406.8|6412.8|6406.8|5
1627053540000|2021-07-23 15:19:00|6412.3|6406.3|6411.9|6405.9|6412.3|6406.3|6411.4|6405.4|1
1627053550000|2021-07-23 15:19:10|6411.4|6405.4|6411.9|6405.9|6411.9|6405.9|6411.4|6405.4|0
1627053560000|2021-07-23 15:19:20|6413.9|6407.9|6415.9|6409.9|6415.9|6409.9|6413.9|6407.9|7
1627053570000|2021-07-23 15:19:30|6416.4|6410.4|6414.9|6408.9|6416.4|6410.4|6414.9|6408.9|0
1627053580000|2021-07-23 15:19:40|6414.4|6408.4|6414.4|6408.4|6414.4|6408.4|6413.9|6407.9|7
1627053590000|2021-07-23 15:19:50|6413.9|6407.9|6415|6409|6415|6409|6413.9|6407.9|0
1627053600000|2021-07-23 15:20:00|6414.9|6408.9|6417.1|6411.1|6417.1|6411.1|6414.5|6408.5|8
1627053610000|2021-07-23 15:20:10|6417.6|6411.6|6414.7|6408.7|6417.6|6411.6|6414.7|6408.7|2
1627053620000|2021-07-23 15:20:20|6415.2|6409.2|6416.2|6410.2|6416.6|6410.6|6415.2|6409.2|1
1627053630000|2021-07-23 15:20:30|6416.7|6410.7|6415.2|6409.2|6416.7|6410.7|6414.7|6408.7|2
1627053640000|2021-07-23 15:20:40|6415.7|6409.7|6415.6|6409.6|6415.7|6409.7|6415.6|6409.6|3
1627053650000|2021-07-23 15:20:50|6415.7|6409.7|6416.2|6410.2|6416.2|6410.2|6415.6|6409.6|0
1627053660000|2021-07-23 15:21:00|6416.1|6410.1|6415.6|6409.6|6416.1|6410.1|6415.6|6409.6|0
1627053670000|2021-07-23 15:21:10|6415.1|6409.1|6415.7|6409.7|6416.6|6410.6|6415.1|6409.1|4
1627053680000|2021-07-23 15:21:20|6416.1|6410.1|6417.1|6411.1|6417.1|6411.1|6416.1|6410.1|0
1627053690000|2021-07-23 15:21:30|6416.6|6410.6|6417.1|6411.1|6417.1|6411.1|6416.6|6410.6|2
1627053700000|2021-07-23 15:21:40|6416.1|6410.1|6415.2|6409.2|6416.1|6410.1|6415.2|6409.2|0
1627053710000|2021-07-23 15:21:50|6415.1|6409.1|6416.1|6410.1|6416.1|6410.1|6415.1|6409.1|10
1627053720000|2021-07-23 15:22:00|6416.2|6410.2|6417.6|6411.6|6417.6|6411.6|6416.2|6410.2|0
1627053730000|2021-07-23 15:22:10|6417.7|6411.7|6416.6|6410.6|6418.6|6412.6|6416.6|6410.6|0
1627053740000|2021-07-23 15:22:20|6416.1|6410.1|6416.1|6410.1|6416.1|6410.1|6415.7|6409.7|0
1627053750000|2021-07-23 15:22:30|6415.2|6409.2|6415.2|6409.2|6415.2|6409.2|6415.2|6409.2|1
1627053760000|2021-07-23 15:22:40|6415.6|6409.6|6416.1|6410.1|6416.1|6410.1|6415.6|6409.6|5
1627053770000|2021-07-23 15:22:50|6416.5|6410.5|6416.6|6410.6|6416.6|6410.6|6416.5|6410.5|0
1627053780000|2021-07-23 15:23:00|6416.5|6410.5|6418.4|6412.4|6418.4|6412.4|6416.1|6410.1|4
1627053790000|2021-07-23 15:23:10|6417.6|6411.6|6420.6|6414.6|6420.6|6414.6|6417.6|6411.6|0
1627053800000|2021-07-23 15:23:20|6420.5|6414.5|6420.2|6414.2|6420.5|6414.5|6420|6414|0
1627053810000|2021-07-23 15:23:30|6420.1|6414.1|6419.7|6413.7|6420.1|6414.1|6419.7|6413.7|0
1627053820000|2021-07-23 15:23:40|6420.2|6414.2|6418.7|6412.7|6420.2|6414.2|6418.7|6412.7|0
1627053830000|2021-07-23 15:23:50|6419.1|6413.1|6420.6|6414.6|6420.6|6414.6|6418.6|6412.6|3
1627053840000|2021-07-23 15:24:00|6420.5|6414.5|6420.1|6414.1|6420.5|6414.5|6420.1|6414.1|0
1627053850000|2021-07-23 15:24:10|6420.6|6414.6|6423.1|6417.1|6423.1|6417.1|6420.6|6414.6|0
1627053860000|2021-07-23 15:24:20|6423.2|6417.2|6425.7|6419.7|6426.5|6420.5|6423.2|6417.2|1
1627053870000|2021-07-23 15:24:30|6426.1|6420.1|6422.5|6416.5|6426.1|6420.1|6422.4|6416.4|5
1627053880000|2021-07-23 15:24:40|6422|6416|6422|6416|6422|6416|6422|6416|7
1627053890000|2021-07-23 15:24:50|6422.5|6416.5|6422|6416|6422.5|6416.5|6421.5|6415.5|0
1627053900000|2021-07-23 15:25:00|6422.5|6416.5|6421|6415|6422.5|6416.5|6421|6415|1
1627053910000|2021-07-23 15:25:10|6423|6417|6424.5|6418.5|6424.5|6418.5|6422|6416|0
1627053920000|2021-07-23 15:25:20|6425|6419|6424.5|6418.5|6425|6419|6424.5|6418.5|0
1627053930000|2021-07-23 15:25:30|6424|6418|6421.9|6415.9|6424.4|6418.4|6421.9|6415.9|0
1627053940000|2021-07-23 15:25:40|6422|6416|6422.9|6416.9|6424|6418|6421.9|6415.9|2
1627053950000|2021-07-23 15:25:50|6422.8|6416.8|6422.4|6416.4|6423.4|6417.4|6422|6416|0
1627053960000|2021-07-23 15:26:00|6422|6416|6422.5|6416.5|6422.9|6416.9|6421.4|6415.4|0
1627053970000|2021-07-23 15:26:10|6422|6416|6423.5|6417.5|6424|6418|6422|6416|0
1627053980000|2021-07-23 15:26:20|||||||||3
1627053990000|2021-07-23 15:26:30|6424|6418|6424.4|6418.4|6424.4|6418.4|6423.9|6417.9|0
1627054000000|2021-07-23 15:26:40|6423.5|6417.5|6424.9|6418.9|6424.9|6418.9|6423.5|6417.5|75
1627054010000|2021-07-23 15:26:50|6425.4|6419.4|6425.4|6419.4|6426.4|6420.4|6425.4|6419.4|1
1627054020000|2021-07-23 15:27:00|6425.3|6419.3|6425.3|6419.3|6425.4|6419.4|6425.3|6419.3|7
1627054030000|2021-07-23 15:27:10|6425.4|6419.4|6428.3|6422.3|6428.3|6422.3|6425.4|6419.4|18
1627054040000|2021-07-23 15:27:20|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|6428.4|6422.4|19
1627054050000|2021-07-23 15:27:30|6427.4|6421.4|6425.9|6419.9|6427.4|6421.4|6425.3|6419.3|6
1627054060000|2021-07-23 15:27:40|6425.5|6419.5|6425.9|6419.9|6425.9|6419.9|6425.4|6419.4|0
1627054070000|2021-07-23 15:27:50|6426.3|6420.3|6424.8|6418.8|6426.9|6420.9|6424.3|6418.3|0
1627054080000|2021-07-23 15:28:00|6424.3|6418.3|6423.3|6417.3|6424.3|6418.3|6422.4|6416.4|0
1627054090000|2021-07-23 15:28:10|6422.9|6416.9|6422.3|6416.3|6423.9|6417.9|6422.3|6416.3|3
1627054100000|2021-07-23 15:28:20|6422.4|6416.4|6423.3|6417.3|6423.4|6417.4|6422.4|6416.4|0
1627054110000|2021-07-23 15:28:30|6422.9|6416.9|6423.4|6417.4|6423.9|6417.9|6422.9|6416.9|0
1627054120000|2021-07-23 15:28:40|6423.3|6417.3|6423.3|6417.3|6423.3|6417.3|6423.3|6417.3|0
1627054130000|2021-07-23 15:28:50|6422.4|6416.4|6422.9|6416.9|6422.9|6416.9|6422.4|6416.4|0
1627054140000|2021-07-23 15:29:00|6422.4|6416.4|6423.9|6417.9|6423.9|6417.9|6422.4|6416.4|0
1627054150000|2021-07-23 15:29:10|6423.4|6417.4|6423.4|6417.4|6423.4|6417.4|6423.4|6417.4|0
1627054160000|2021-07-23 15:29:20|||||||||2
1627054170000|2021-07-23 15:29:30|6422.9|6416.9|6421.8|6415.8|6422.9|6416.9|6421.8|6415.8|2
1627054180000|2021-07-23 15:29:40|6421.4|6415.4|6420.9|6414.9|6421.8|6415.8|6420.8|6414.8|0
1627054190000|2021-07-23 15:29:50|6420.8|6414.8|6420.8|6414.8|6420.8|6414.8|6420.3|6414.3|1
1627054200000|2021-07-23 15:30:00|6420.3|6414.3|6420.2|6414.2|6420.3|6414.3|6420.2|6414.2|3
1627054210000|2021-07-23 15:30:10|6419.3|6413.3|6420.2|6414.2|6420.3|6414.3|6419.3|6413.3|2
1627054220000|2021-07-23 15:30:20|6419.8|6413.8|6419.8|6413.8|6419.8|6413.8|6419.8|6413.8|0
1627054230000|2021-07-23 15:30:30|6420.9|6414.9|6422.3|6416.3|6422.4|6416.4|6420.9|6414.9|15
1627054240000|2021-07-23 15:30:40|6422.4|6416.4|6421.9|6415.9|6422.8|6416.8|6421.4|6415.4|5
1627054250000|2021-07-23 15:30:50|6422.4|6416.4|6422.4|6416.4|6422.4|6416.4|6422.4|6416.4|0
1627054260000|2021-07-23 15:31:00|6422.9|6416.9|6424.4|6418.4|6424.4|6418.4|6422.9|6416.9|4
1627054270000|2021-07-23 15:31:10|6423.9|6417.9|6422.3|6416.3|6423.9|6417.9|6422.3|6416.3|2
1627054280000|2021-07-23 15:31:20|6422.4|6416.4|6423.4|6417.4|6423.4|6417.4|6421.9|6415.9|1
1627054290000|2021-07-23 15:31:30|6422.9|6416.9|6422.9|6416.9|6422.9|6416.9|6422.4|6416.4|0
1627054300000|2021-07-23 15:31:40|6423|6417|6422.9|6416.9|6423.4|6417.4|6422.4|6416.4|0
1627054310000|2021-07-23 15:31:50|6422.4|6416.4|6423|6417|6423|6417|6421.5|6415.5|0
1627054320000|2021-07-23 15:32:00|6423.4|6417.4|6423.4|6417.4|6424.9|6418.9|6422|6416|10
1627054330000|2021-07-23 15:32:10|6423.5|6417.5|6422.8|6416.8|6423.5|6417.5|6421.9|6415.9|1
1627054340000|2021-07-23 15:32:20|6422.4|6416.4|6422.7|6416.7|6423.7|6417.7|6422.4|6416.4|1
1627054350000|2021-07-23 15:32:30|6423.2|6417.2|6423.2|6417.2|6425.2|6419.2|6423.2|6417.2|0
1627054360000|2021-07-23 15:32:40|6423.8|6417.8|6424.2|6418.2|6424.2|6418.2|6423.8|6417.8|1
1627054370000|2021-07-23 15:32:50|6423.7|6417.7|6422.2|6416.2|6423.7|6417.7|6422.2|6416.2|0
1627054380000|2021-07-23 15:33:00|6422.7|6416.7|6422.3|6416.3|6423.8|6417.8|6422.3|6416.3|0
1627054390000|2021-07-23 15:33:10|6422.2|6416.2|6420.2|6414.2|6422.7|6416.7|6420.2|6414.2|2
1627054400000|2021-07-23 15:33:20|6421.6|6415.6|6422.7|6416.7|6422.7|6416.7|6421.2|6415.2|0
1627054410000|2021-07-23 15:33:30|6423.2|6417.2|6425.2|6419.2|6425.2|6419.2|6422.9|6416.9|0
1627054420000|2021-07-23 15:33:40|6425.1|6419.1|6424.7|6418.7|6425.1|6419.1|6424.2|6418.2|0
1627054430000|2021-07-23 15:33:50|6424.2|6418.2|6423.7|6417.7|6424.7|6418.7|6423.6|6417.6|5
1627054440000|2021-07-23 15:34:00|6424.2|6418.2|6424.2|6418.2|6424.6|6418.6|6424.2|6418.2|0
1627054450000|2021-07-23 15:34:10|6424.6|6418.6|6425.1|6419.1|6426|6420|6423.6|6417.6|1
1627054460000|2021-07-23 15:34:20|6427.7|6421.7|6427.1|6421.1|6427.7|6421.7|6427.1|6421.1|1
1627054470000|2021-07-23 15:34:30|6426.6|6420.6|6426.6|6420.6|6427.1|6421.1|6426.1|6420.1|0
1627054480000|2021-07-23 15:34:40|6426.1|6420.1|6424.2|6418.2|6426.1|6420.1|6423.1|6417.1|26
1627054490000|2021-07-23 15:34:50|6423.7|6417.7|6429.8|6423.8|6429.8|6423.8|6423.6|6417.6|61
1627054500000|2021-07-23 15:35:00|6429.9|6423.9|6428.9|6422.9|6429.9|6423.9|6428.9|6422.9|5
1627054510000|2021-07-23 15:35:10|6429.3|6423.3|6428.9|6422.9|6429.3|6423.3|6428.9|6422.9|2
1627054520000|2021-07-23 15:35:20|6429.3|6423.3|6429.4|6423.4|6429.8|6423.8|6429.3|6423.3|2
1627054530000|2021-07-23 15:35:30|6429.8|6423.8|6429.8|6423.8|6430.3|6424.3|6429.3|6423.3|4
1627054540000|2021-07-23 15:35:40|6430.3|6424.3|6430.3|6424.3|6430.3|6424.3|6430.3|6424.3|8
1627054550000|2021-07-23 15:35:50|6430.2|6424.2|6428.8|6422.8|6430.2|6424.2|6428.8|6422.8|6
1627054560000|2021-07-23 15:36:00|6429.3|6423.3|6429.3|6423.3|6429.8|6423.8|6428.8|6422.8|2
1627054580000|2021-07-23 15:36:20|6428.8|6422.8|6429.8|6423.8|6429.8|6423.8|6428.8|6422.8|38
1627054600000|2021-07-23 15:36:40|6429.4|6423.4|6429.4|6423.4|6429.4|6423.4|6429.4|6423.4|0
1627054610000|2021-07-23 15:36:50|6429.3|6423.3|6424.9|6418.9|6429.3|6423.3|6423.8|6417.8|8
1627054620000|2021-07-23 15:37:00|6424.3|6418.3|6424.8|6418.8|6424.8|6418.8|6424.3|6418.3|0
1627054630000|2021-07-23 15:37:10|6425.3|6419.3|6425.2|6419.2|6425.3|6419.3|6424.8|6418.8|0
1627054640000|2021-07-23 15:37:20|6425.3|6419.3|6423.7|6417.7|6425.3|6419.3|6423.7|6417.7|1
1627054650000|2021-07-23 15:37:30|6423.2|6417.2|6424.2|6418.2|6424.2|6418.2|6423.2|6417.2|4
1627054660000|2021-07-23 15:37:40|6424.1|6418.1|6424.1|6418.1|6424.1|6418.1|6423.7|6417.7|0
1627054670000|2021-07-23 15:37:50|6423.6|6417.6|6423.6|6417.6|6423.6|6417.6|6423.6|6417.6|0
1627054680000|2021-07-23 15:38:00|6423.7|6417.7|6424.2|6418.2|6425.7|6419.7|6423.7|6417.7|1
1627054690000|2021-07-23 15:38:10|6424.3|6418.3|6427.7|6421.7|6427.7|6421.7|6424.3|6418.3|6
1627054700000|2021-07-23 15:38:20|6427.8|6421.8|6427.7|6421.7|6427.8|6421.8|6427.7|6421.7|3
1627054720000|2021-07-23 15:38:40|6428.7|6422.7|6430.1|6424.1|6430.1|6424.1|6428.7|6422.7|3
1627054730000|2021-07-23 15:38:50|6430|6424|6429.1|6423.1|6430.6|6424.6|6428.6|6422.6|6
1627054740000|2021-07-23 15:39:00|6428.7|6422.7|6428.6|6422.6|6430.1|6424.1|6428.6|6422.6|2
1627054750000|2021-07-23 15:39:10|6427.3|6421.3|6427.7|6421.7|6428.6|6422.6|6427.3|6421.3|20
1627054760000|2021-07-23 15:39:20|6427.3|6421.3|6428.7|6422.7|6429.1|6423.1|6427.3|6421.3|27
1627054770000|2021-07-23 15:39:30|6428.2|6422.2|6429.8|6423.8|6429.8|6423.8|6428.2|6422.2|4
1627054780000|2021-07-23 15:39:40|6430.3|6424.3|6426.9|6420.9|6430.3|6424.3|6426.9|6420.9|0
1627054790000|2021-07-23 15:39:50|6427.3|6421.3|6427.3|6421.3|6427.4|6421.4|6426.9|6420.9|4
1627054800000|2021-07-23 15:40:00|6427.8|6421.8|6426.9|6420.9|6428.7|6422.7|6426.9|6420.9|2
1627054810000|2021-07-23 15:40:10|6426.4|6420.4|6426.4|6420.4|6426.9|6420.9|6425.9|6419.9|8
1627054820000|2021-07-23 15:40:20|6425.8|6419.8|6426.2|6420.2|6426.2|6420.2|6424.9|6418.9|14
1627054830000|2021-07-23 15:40:30|6427.1|6421.1|6428.1|6422.1|6428.2|6422.2|6427.1|6421.1|4
1627054840000|2021-07-23 15:40:40|6429|6423|6428.7|6422.7|6429.1|6423.1|6428.7|6422.7|1
1627054850000|2021-07-23 15:40:50|6429.2|6423.2|6429.1|6423.1|6429.2|6423.2|6429.1|6423.1|1
1627054860000|2021-07-23 15:41:00|6428.6|6422.6|6429.1|6423.1|6429.1|6423.1|6428.2|6422.2|0
1627054870000|2021-07-23 15:41:10|6428.6|6422.6|6429.6|6423.6|6429.6|6423.6|6428.6|6422.6|2
1627054880000|2021-07-23 15:41:20|6429.1|6423.1|6430|6424|6430.1|6424.1|6428.6|6422.6|3
1627054890000|2021-07-23 15:41:30|6429.9|6423.9|6429.5|6423.5|6430|6424|6429.5|6423.5|3
1627054920000|2021-07-23 15:42:00|6430|6424|6428.1|6422.1|6430|6424|6428.1|6422.1|7
1627054930000|2021-07-23 15:42:10|6428|6422|6427.5|6421.5|6428|6422|6427.5|6421.5|0
1627054940000|2021-07-23 15:42:20|6430.6|6424.6|6431.5|6425.5|6432.1|6426.1|6430.6|6424.6|6
1627054950000|2021-07-23 15:42:30|6431.1|6425.1|6430.1|6424.1|6431.1|6425.1|6430.1|6424.1|3
1627054960000|2021-07-23 15:42:40|6430|6424|6430.1|6424.1|6430.1|6424.1|6429.6|6423.6|3
1627054970000|2021-07-23 15:42:50|6430.5|6424.5|6432|6426|6433|6427|6430.5|6424.5|23
1627054980000|2021-07-23 15:43:00|6433|6427|6433|6427|6433|6427|6433|6427|7
1627054990000|2021-07-23 15:43:10|6432.6|6426.6|6432.6|6426.6|6433|6427|6432.6|6426.6|4
1627055000000|2021-07-23 15:43:20|6432.5|6426.5|6435|6429|6435|6429|6432.5|6426.5|35
1627055010000|2021-07-23 15:43:30|6435.6|6429.6|6436|6430|6437|6431|6435.6|6429.6|7
1627055020000|2021-07-23 15:43:40|6435.6|6429.6|6438|6432|6438|6432|6435.6|6429.6|15
1627055030000|2021-07-23 15:43:50|6437.5|6431.5|6437|6431|6437.5|6431.5|6437|6431|23
1627055040000|2021-07-23 15:44:00|6437.5|6431.5|6435|6429|6438.4|6432.4|6434.9|6428.9|16
1627055050000|2021-07-23 15:44:10|6435.5|6429.5|6434.5|6428.5|6435.5|6429.5|6434|6428|7
1627055060000|2021-07-23 15:44:20|6434.4|6428.4|6435|6429|6435|6429|6434|6428|13
1627055070000|2021-07-23 15:44:30|6434.5|6428.5|6435|6429|6435|6429|6434.4|6428.4|0
1627055080000|2021-07-23 15:44:40|6435.5|6429.5|6436.5|6430.5|6436.5|6430.5|6435.5|6429.5|7
1627055090000|2021-07-23 15:44:50|6436.1|6430.1|6435.5|6429.5|6436.1|6430.1|6435.5|6429.5|3
1627055100000|2021-07-23 15:45:00|6435.4|6429.4|6435.4|6429.4|6435.4|6429.4|6435.4|6429.4|4
1627055110000|2021-07-23 15:45:10|6435.5|6429.5|6437|6431|6437|6431|6435.1|6429.1|3
1627055120000|2021-07-23 15:45:20|6437.5|6431.5|6437.9|6431.9|6438.4|6432.4|6437.5|6431.5|7
1627055130000|2021-07-23 15:45:30|6438.9|6432.9|6438.4|6432.4|6439.4|6433.4|6438.4|6432.4|1
1627055140000|2021-07-23 15:45:40|6438.9|6432.9|6437.4|6431.4|6438.9|6432.9|6437.4|6431.4|7
1627055150000|2021-07-23 15:45:50|||||||||1
1627055160000|2021-07-23 15:46:00|6437.3|6431.3|6436.9|6430.9|6437.3|6431.3|6436.9|6430.9|2
1627055170000|2021-07-23 15:46:10|6436.8|6430.8|6434.4|6428.4|6436.8|6430.8|6434.4|6428.4|12
1627055180000|2021-07-23 15:46:20|6433.9|6427.9|6433.9|6427.9|6433.9|6427.9|6433.9|6427.9|0
1627055190000|2021-07-23 15:46:30|6432.9|6426.9|6432|6426|6432.9|6426.9|6432|6426|3
1627055200000|2021-07-23 15:46:40|6432.5|6426.5|6432.4|6426.4|6432.5|6426.5|6432.4|6426.4|3
1627055210000|2021-07-23 15:46:50|6430.9|6424.9|6428.9|6422.9|6430.9|6424.9|6428.9|6422.9|6
1627055220000|2021-07-23 15:47:00|6427.4|6421.4|6428.4|6422.4|6428.4|6422.4|6427.4|6421.4|1
1627055230000|2021-07-23 15:47:10|6428.9|6422.9|6428.4|6422.4|6428.9|6422.9|6428.4|6422.4|3
1627055240000|2021-07-23 15:47:20|6428.9|6422.9|6428.4|6422.4|6428.9|6422.9|6428.4|6422.4|3
1627055250000|2021-07-23 15:47:30|6428.9|6422.9|6426.4|6420.4|6428.9|6422.9|6426.4|6420.4|19
1627055260000|2021-07-23 15:47:40|6426.9|6420.9|6427.9|6421.9|6428.9|6422.9|6426.9|6420.9|0
1627055270000|2021-07-23 15:47:50|6427.5|6421.5|6427.5|6421.5|6427.5|6421.5|6427.5|6421.5|0
1627055280000|2021-07-23 15:48:00|6427.9|6421.9|6425.4|6419.4|6427.9|6421.9|6425.4|6419.4|8
1627055290000|2021-07-23 15:48:10|6425.3|6419.3|6433.1|6427.1|6433.1|6427.1|6424.3|6418.3|40
1627055300000|2021-07-23 15:48:20|6433.2|6427.2|6433.1|6427.1|6434.1|6428.1|6433.1|6427.1|3
1627055310000|2021-07-23 15:48:30|6433.2|6427.2|6434.6|6428.6|6434.7|6428.7|6433.2|6427.2|5
1627055320000|2021-07-23 15:48:40|6434.7|6428.7|6433.8|6427.8|6435.2|6429.2|6433.8|6427.8|3
1627055330000|2021-07-23 15:48:50|6435.2|6429.2|6435.7|6429.7|6436.8|6430.8|6435.2|6429.2|1
1627055340000|2021-07-23 15:49:00|6435.8|6429.8|6436.3|6430.3|6436.3|6430.3|6435.8|6429.8|0
1627055350000|2021-07-23 15:49:10|6435.8|6429.8|6438.6|6432.6|6438.6|6432.6|6431.9|6425.9|11
1627055360000|2021-07-23 15:49:20|6438.1|6432.1|6439.2|6433.2|6439.7|6433.7|6438.1|6432.1|2
1627055370000|2021-07-23 15:49:30|6438.7|6432.7|6438.2|6432.2|6440.7|6432.7|6438.2|6430.7|0
1627055380000|2021-07-23 15:49:40|6437.3|6431.3|6437.3|6431.3|6437.3|6431.3|6437.3|6431.3|0
1627055390000|2021-07-23 15:49:50|6437.8|6431.8|6435.9|6429.9|6437.8|6431.8|6435.9|6429.9|2
1627055400000|2021-07-23 15:50:00|6436.4|6430.4|6435.9|6429.9|6437.3|6431.3|6435.9|6429.9|0
1627055410000|2021-07-23 15:50:10|6436|6430|6437.3|6431.3|6437.3|6431.3|6436|6430|0
1627055430000|2021-07-23 15:50:30|6438.2|6432.2|6439.2|6433.2|6439.2|6433.2|6438.2|6432.2|1
1627055440000|2021-07-23 15:50:40|6438.8|6432.8|6438.8|6432.8|6438.8|6432.8|6438.8|6432.8|7
1627055450000|2021-07-23 15:50:50|6439.2|6433.2|6439.3|6433.3|6439.8|6433.8|6439.2|6433.2|2
1627055460000|2021-07-23 15:51:00|6438.8|6432.8|6438.8|6432.8|6438.8|6432.8|6438.8|6432.8|2
1627055470000|2021-07-23 15:51:10|6438.9|6432.9|6440.2|6434.2|6440.3|6434.3|6438.9|6432.9|1
1627055480000|2021-07-23 15:51:20|6439.8|6433.8|6441.4|6435.4|6441.5|6435.5|6439|6433|71
1627055490000|2021-07-23 15:51:30|6441.9|6435.9|6442.4|6436.4|6442.4|6436.4|6440.9|6434.9|28
1627055500000|2021-07-23 15:51:40|6441.4|6435.4|6441|6435|6442.4|6436.4|6441|6435|16
1627055510000|2021-07-23 15:51:50|6440.9|6434.9|6440.9|6434.9|6440.9|6434.9|6440.5|6434.5|7
1627055520000|2021-07-23 15:52:00|6440.5|6434.5|6441|6435|6441|6435|6440.5|6434.5|0
1627055530000|2021-07-23 15:52:10|6441.5|6435.5|6442|6436|6442.1|6436.1|6441.5|6435.5|6
1627055540000|2021-07-23 15:52:20|6441.9|6435.9|6445.6|6439.6|6446|6440|6441.9|6435.9|17
1627055550000|2021-07-23 15:52:30|6446|6440|6447.1|6441.1|6447.1|6441.1|6445.6|6439.6|6
1627055560000|2021-07-23 15:52:40|6447.5|6441.5|6447.6|6441.6|6448.1|6442.1|6447|6441|2
1627055570000|2021-07-23 15:52:50|6448.6|6442.6|6449|6443|6449.5|6443.5|6448.6|6442.6|0
1627055580000|2021-07-23 15:53:00|6448.5|6442.5|6449|6443|6449.5|6443.5|6447.1|6441.1|0
1627055590000|2021-07-23 15:53:10|||||||||15
1627055600000|2021-07-23 15:53:20|6448.5|6442.5|6447.6|6441.6|6449|6443|6447.6|6441.6|1
1627055610000|2021-07-23 15:53:30|6444|6438|6445|6439|6445.1|6439.1|6444|6438|5
1627055620000|2021-07-23 15:53:40|6444.5|6438.5|6444.5|6438.5|6444.5|6438.5|6444.5|6438.5|2
1627055630000|2021-07-23 15:53:50|6444|6438|6444|6438|6444|6438|6444|6438|4
1627055640000|2021-07-23 15:54:00|6443.5|6437.5|6443|6437|6443.5|6437.5|6443|6437|0
1627055650000|2021-07-23 15:54:10|6442.5|6436.5|6441.5|6435.5|6442.5|6436.5|6441.5|6435.5|4
1627055660000|2021-07-23 15:54:20|||||||||5
1627055670000|2021-07-23 15:54:30|||||||||4
1627055680000|2021-07-23 15:54:40|6441|6435|6440.1|6434.1|6441|6435|6440.1|6434.1|2
1627055700000|2021-07-23 15:55:00|6441|6435|6441|6435|6441|6435|6440.5|6434.5|14
1627055710000|2021-07-23 15:55:10|6440.9|6434.9|6440.5|6434.5|6440.9|6434.9|6440.5|6434.5|0
1627055720000|2021-07-23 15:55:20|6440.4|6434.4|6441|6435|6441|6435|6440|6434|6
1627055730000|2021-07-23 15:55:30|6440.5|6434.5|6441|6435|6441.5|6435.5|6440.5|6434.5|19
1627055740000|2021-07-23 15:55:40|6440.5|6434.5|6440.5|6434.5|6440.5|6434.5|6440.5|6434.5|0
1627055750000|2021-07-23 15:55:50|6441|6435|6441|6435|6441|6435|6440|6434|16
1627055760000|2021-07-23 15:56:00|6440.9|6434.9|6440.4|6434.4|6440.9|6434.9|6440.4|6434.4|1
1627055770000|2021-07-23 15:56:10|6440.5|6434.5|6441.5|6435.5|6441.5|6435.5|6440.5|6434.5|4
1627055780000|2021-07-23 15:56:20|||||||||3
1627055790000|2021-07-23 15:56:30|6441.3|6435.3|6441|6435|6441.3|6435.3|6440.9|6434.9|0
1627055800000|2021-07-23 15:56:40|6440.6|6434.6|6439|6433|6440.6|6434.6|6439|6433|0
1627055810000|2021-07-23 15:56:50|6438.5|6432.5|6438.5|6432.5|6439|6433|6438.5|6432.5|0
1627055820000|2021-07-23 15:57:00|6438.9|6432.9|6438.9|6432.9|6438.9|6432.9|6438.9|6432.9|1
1627055830000|2021-07-23 15:57:10|6438|6432|6441|6435|6441|6435|6438|6432|5
1627055840000|2021-07-23 15:57:20|6442|6436|6442.5|6436.5|6442.5|6436.5|6442|6436|8
1627055860000|2021-07-23 15:57:40|6442|6436|6441|6435|6442|6436|6441|6435|5
1627055880000|2021-07-23 15:58:00|6439.5|6433.5|6438.9|6432.9|6441|6435|6438.9|6432.9|5
1627055890000|2021-07-23 15:58:10|6439.4|6433.4|6440|6434|6441|6435|6438.8|6432.8|2
1627055900000|2021-07-23 15:58:20|6439.5|6433.5|6439.5|6433.5|6439.5|6433.5|6439.5|6433.5|0
1627055920000|2021-07-23 15:58:40|6439.4|6433.4|6439.4|6433.4|6439.4|6433.4|6439.4|6433.4|0
1627055930000|2021-07-23 15:58:50|6438.8|6432.8|6436.1|6430.1|6439.4|6433.4|6436.1|6430.1|1
1627055940000|2021-07-23 15:59:00|6435.6|6429.6|6435.1|6429.1|6436.1|6430.1|6435|6429|4
1627055950000|2021-07-23 15:59:10|6435.6|6429.6|6436.1|6430.1|6436.1|6430.1|6434.1|6428.1|4
1627055960000|2021-07-23 15:59:20|6436.6|6430.6|6436.6|6430.6|6436.6|6430.6|6436.5|6430.5|0
1627055970000|2021-07-23 15:59:30|6437.1|6431.1|6438.5|6432.5|6438.5|6432.5|6437.1|6431.1|0
1627055980000|2021-07-23 15:59:40|6437.6|6431.6|6437.6|6431.6|6438.1|6432.1|6437.6|6431.6|0
1627055990000|2021-07-23 15:59:50|6437.5|6431.5|6435.6|6429.6|6437.5|6431.5|6434.1|6428.1|0
1627056000000|2021-07-23 16:00:00|6435.5|6429.5|6437.9|6431.9|6438.4|6432.4|6435.4|6429.4|3
1627056010000|2021-07-23 16:00:10|6437.4|6431.4|6437.4|6431.4|6437.4|6431.4|6436.9|6430.9|0
1627056020000|2021-07-23 16:00:20|6437.9|6431.9|6437.5|6431.5|6438|6432|6437.4|6431.4|0
1627056030000|2021-07-23 16:00:30|6437.9|6431.9|6437.9|6431.9|6437.9|6431.9|6437.9|6431.9|0
1627056040000|2021-07-23 16:00:40|6437.8|6431.8|6437.8|6431.8|6437.8|6431.8|6437.8|6431.8|6
1627056060000|2021-07-23 16:01:00|6437.3|6431.3|6436.8|6430.8|6437.3|6431.3|6436.4|6430.4|0
1627056070000|2021-07-23 16:01:10|6436.4|6430.4|6433.4|6427.4|6436.4|6430.4|6433.4|6427.4|7
1627056080000|2021-07-23 16:01:20|6432.9|6426.9|6433.4|6427.4|6433.9|6427.9|6432.9|6426.9|0
1627056090000|2021-07-23 16:01:30|6433.3|6427.3|6433.8|6427.8|6433.8|6427.8|6432.4|6426.4|2
1627056100000|2021-07-23 16:01:40|6433.9|6427.9|6433.8|6427.8|6435.7|6429.7|6433.8|6427.8|2
1627056110000|2021-07-23 16:01:50|6433.9|6427.9|6434.8|6428.8|6435.3|6429.3|6433.9|6427.9|4
1627056120000|2021-07-23 16:02:00|6433.8|6427.8|6432.8|6426.8|6433.8|6427.8|6432.8|6426.8|0
1627056130000|2021-07-23 16:02:10|6432.3|6426.3|6432.3|6426.3|6432.8|6426.8|6431.9|6425.9|0
1627056140000|2021-07-23 16:02:20|6431.8|6425.8|6432.3|6426.3|6432.3|6426.3|6431.8|6425.8|2
1627056150000|2021-07-23 16:02:30|6431.8|6425.8|6432.3|6426.3|6432.8|6426.8|6431.8|6425.8|0
1627056160000|2021-07-23 16:02:40|6432.8|6426.8|6433.3|6427.3|6433.3|6427.3|6432.8|6426.8|0
1627056170000|2021-07-23 16:02:50|6434.3|6428.3|6434.3|6428.3|6434.8|6428.8|6434.3|6428.3|14
1627056180000|2021-07-23 16:03:00|6435.3|6429.3|6435.8|6429.8|6436.3|6430.3|6435.3|6429.3|6
1627056190000|2021-07-23 16:03:10|6436.3|6430.3|6435.2|6429.2|6436.3|6430.3|6435.2|6429.2|0
1627056200000|2021-07-23 16:03:20|6435.7|6429.7|6436.7|6430.7|6436.7|6430.7|6435.7|6429.7|4
1627056210000|2021-07-23 16:03:30|6436.2|6430.2|6436.2|6430.2|6436.2|6430.2|6436.1|6430.1|2
1627056220000|2021-07-23 16:03:40|6436.7|6430.7|6437.2|6431.2|6437.2|6431.2|6436.7|6430.7|6
1627056230000|2021-07-23 16:03:50|6436.8|6430.8|6435.2|6429.2|6436.8|6430.8|6435.2|6429.2|0
1627056240000|2021-07-23 16:04:00|6437.3|6431.3|6438.8|6432.8|6438.8|6432.8|6437.3|6431.3|2
1627056250000|2021-07-23 16:04:10|6438.4|6432.4|6437.4|6431.4|6438.4|6432.4|6437.4|6431.4|0
1627056260000|2021-07-23 16:04:20|6437.9|6431.9|6437.9|6431.9|6438.8|6432.8|6437.4|6431.4|2
1627056270000|2021-07-23 16:04:30|6436.1|6430.1|6435.2|6429.2|6436.1|6430.1|6435.2|6429.2|6
1627056280000|2021-07-23 16:04:40|6436.2|6430.2|6436.2|6430.2|6436.2|6430.2|6436.2|6430.2|0
1627056290000|2021-07-23 16:04:50|6436.7|6430.7|6436.3|6430.3|6436.8|6430.8|6436.2|6430.2|2
1627056300000|2021-07-23 16:05:00|6436.2|6430.2|6435.2|6429.2|6436.2|6430.2|6434.7|6428.7|0
1627056310000|2021-07-23 16:05:10|6434.7|6428.7|6434.7|6428.7|6434.7|6428.7|6434.7|6428.7|0
1627056320000|2021-07-23 16:05:20|6434.8|6428.8|6434.7|6428.7|6434.8|6428.8|6434.7|6428.7|0
1627056330000|2021-07-23 16:05:30|||||||||11
1627056340000|2021-07-23 16:05:40|6434.2|6428.2|6434.7|6428.7|6435.2|6429.2|6434.2|6428.2|1
1627056350000|2021-07-23 16:05:50|6434.8|6428.8|6435.8|6429.8|6436.8|6430.8|6434.8|6428.8|8
1627056360000|2021-07-23 16:06:00|6435.9|6429.9|6435.3|6429.3|6435.9|6429.9|6435.3|6429.3|0
1627056370000|2021-07-23 16:06:10|6435.8|6429.8|6435.8|6429.8|6435.8|6429.8|6435.8|6429.8|0
1627056380000|2021-07-23 16:06:20|6438.3|6432.3|6438.3|6432.3|6438.3|6432.3|6437.8|6431.8|2
1627056390000|2021-07-23 16:06:30|6437.8|6431.8|6439.8|6433.8|6439.8|6433.8|6437.8|6431.8|2
1627056400000|2021-07-23 16:06:40|6439.4|6433.4|6439.3|6433.3|6439.8|6433.8|6438.9|6432.9|2
1627056410000|2021-07-23 16:06:50|6438.9|6432.9|6439.8|6433.8|6439.8|6433.8|6438.9|6432.9|0
1627056420000|2021-07-23 16:07:00|6438.9|6432.9|6438.8|6432.8|6439.8|6433.8|6438.4|6432.4|0
1627056430000|2021-07-23 16:07:10|6438.4|6432.4|6438.4|6432.4|6439.3|6433.3|6438.3|6432.3|3
1627056440000|2021-07-23 16:07:20|6438.3|6432.3|6437.8|6431.8|6438.3|6432.3|6437.8|6431.8|3
1627056450000|2021-07-23 16:07:30|6437.3|6431.3|6435.8|6429.8|6437.3|6431.3|6434.8|6428.8|0
1627056460000|2021-07-23 16:07:40|6435.3|6429.3|6436.3|6430.3|6436.3|6430.3|6435.3|6429.3|0
1627056470000|2021-07-23 16:07:50|6440.2|6434.2|6439.8|6433.8|6441.3|6435.3|6439.3|6433.3|0
1627056480000|2021-07-23 16:08:00|6438.8|6432.8|6438.8|6432.8|6439.3|6433.3|6438.8|6432.8|0
1627056490000|2021-07-23 16:08:10|6438.7|6432.7|6437.8|6431.8|6438.7|6432.7|6437.8|6431.8|2
1627056500000|2021-07-23 16:08:20|6437.4|6431.4|6439.3|6433.3|6439.3|6433.3|6437.3|6431.3|0
1627056510000|2021-07-23 16:08:30|6440.8|6434.8|6440.8|6434.8|6441.3|6435.3|6439.8|6433.8|2
1627056520000|2021-07-23 16:08:40|6441.3|6435.3|6441.3|6435.3|6441.3|6435.3|6441.3|6435.3|0
1627056530000|2021-07-23 16:08:50|6441.8|6435.8|6441.8|6435.8|6441.8|6435.8|6441.8|6435.8|0
1627056540000|2021-07-23 16:09:00|6440.8|6434.8|6439.3|6433.3|6440.8|6434.8|6439.3|6433.3|2
1627056550000|2021-07-23 16:09:10|6439.2|6433.2|6440.8|6434.8|6440.8|6434.8|6438.8|6432.8|0
1627056560000|2021-07-23 16:09:20|6441.3|6435.3|6443.3|6437.3|6443.3|6437.3|6441.3|6435.3|3
1627056570000|2021-07-23 16:09:30|6443.4|6437.4|6444.3|6438.3|6444.8|6438.8|6443.3|6437.3|2
1627056580000|2021-07-23 16:09:40|6444.2|6438.2|6442.8|6436.8|6444.2|6438.2|6442.8|6436.8|0
1627056590000|2021-07-23 16:09:50|6442.3|6436.3|6443.3|6437.3|6443.8|6437.8|6441.8|6435.8|0
1627056600000|2021-07-23 16:10:00|6443.2|6437.2|6445.8|6439.8|6445.8|6439.8|6442.8|6436.8|18
1627056610000|2021-07-23 16:10:10|6446.8|6440.8|6446.3|6440.3|6446.9|6440.9|6446.3|6440.3|2
1627056620000|2021-07-23 16:10:20|6446.8|6440.8|6447.3|6441.3|6448.3|6442.3|6446.8|6440.8|0
1627056630000|2021-07-23 16:10:30|6446.8|6440.8|6446.8|6440.8|6446.8|6440.8|6446.8|6440.8|2
1627056640000|2021-07-23 16:10:40|6447.3|6441.3|6448.8|6442.8|6448.8|6442.8|6447.3|6441.3|0
1627056650000|2021-07-23 16:10:50|6449.3|6443.3|6447.3|6441.3|6449.3|6443.3|6447.3|6441.3|0
1627056660000|2021-07-23 16:11:00|6446.8|6440.8|6444.8|6438.8|6446.8|6440.8|6444.8|6438.8|0
1627056670000|2021-07-23 16:11:10|6444.7|6438.7|6444.7|6438.7|6444.7|6438.7|6444.3|6438.3|3
1627056680000|2021-07-23 16:11:20|6444.3|6438.3|6446.3|6440.3|6446.3|6440.3|6444.3|6438.3|0
1627056690000|2021-07-23 16:11:30|6445.9|6439.9|6445.9|6439.9|6445.9|6439.9|6445.9|6439.9|0
1627056700000|2021-07-23 16:11:40|6445.4|6439.4|6446.3|6440.3|6446.3|6440.3|6445.4|6439.4|0
1627056710000|2021-07-23 16:11:50|6445.9|6439.9|6445.9|6439.9|6445.9|6439.9|6445.4|6439.4|2
1627056720000|2021-07-23 16:12:00|6445.8|6439.8|6445.9|6439.9|6446.3|6440.3|6445.4|6439.4|0
1627056730000|2021-07-23 16:12:10|6446.3|6440.3|6446.3|6440.3|6446.3|6440.3|6446.3|6440.3|0
1627056740000|2021-07-23 16:12:20|6445.9|6439.9|6445.9|6439.9|6445.9|6439.9|6445.9|6439.9|2
1627056750000|2021-07-23 16:12:30|6446.3|6440.3|6446.3|6440.3|6446.3|6440.3|6445.9|6439.9|2
1627056760000|2021-07-23 16:12:40|6445.9|6439.9|6445.9|6439.9|6445.9|6439.9|6445.9|6439.9|0
1627056780000|2021-07-23 16:13:00|||||||||3
1627056790000|2021-07-23 16:13:10|6445.8|6439.8|6446.7|6440.7|6446.8|6440.8|6445.4|6439.4|4
1627056800000|2021-07-23 16:13:20|6444.7|6438.7|6445.2|6439.2|6445.2|6439.2|6444.3|6438.3|24
1627056810000|2021-07-23 16:13:30|6444.7|6438.7|6444.7|6438.7|6445.2|6439.2|6444.7|6438.7|2
1627056820000|2021-07-23 16:13:40|6444.2|6438.2|6444.2|6438.2|6444.2|6438.2|6444.2|6438.2|0
1627056830000|2021-07-23 16:13:50|6444.7|6438.7|6444.7|6438.7|6444.8|6438.8|6444.7|6438.7|0
1627056840000|2021-07-23 16:14:00|6444.2|6438.2|6442.7|6436.7|6444.2|6438.2|6442.2|6436.2|1
1627056850000|2021-07-23 16:14:10|6442.2|6436.2|6443.7|6437.7|6445.2|6439.2|6441.7|6435.7|5
1627056860000|2021-07-23 16:14:20|6443.2|6437.2|6443.2|6437.2|6443.3|6437.3|6442.3|6436.3|4
1627056870000|2021-07-23 16:14:30|6443.3|6437.3|6440.8|6434.8|6443.3|6437.3|6440.8|6434.8|0
1627056880000|2021-07-23 16:14:40|6441.3|6435.3|6441.3|6435.3|6441.3|6435.3|6441.3|6435.3|0
1627056890000|2021-07-23 16:14:50|6441.9|6435.9|6443.2|6437.2|6443.7|6437.7|6441.9|6435.9|0
1627056900000|2021-07-23 16:15:00|6442.8|6436.8|6441.3|6435.3|6442.8|6436.8|6441.3|6435.3|33
1627056910000|2021-07-23 16:15:10|6441.4|6435.4|6441.8|6435.8|6441.8|6435.8|6441.4|6435.4|0
1627056920000|2021-07-23 16:15:20|6441.3|6435.3|6441.8|6435.8|6441.8|6435.8|6441.3|6435.3|0
1627056940000|2021-07-23 16:15:40|6442.3|6436.3|6445.2|6439.2|6445.7|6439.7|6441.8|6435.8|0
1627056950000|2021-07-23 16:15:50|6445.7|6439.7|6447.3|6441.3|6447.3|6441.3|6445.7|6439.7|1
1627056960000|2021-07-23 16:16:00|6447.2|6441.2|6447.3|6441.3|6447.3|6441.3|6446.8|6440.8|2
1627056970000|2021-07-23 16:16:10|6447.8|6441.8|6449.7|6443.7|6449.7|6443.7|6447.8|6441.8|4
1627056980000|2021-07-23 16:16:20|6447.8|6441.8|6445.8|6439.8|6448.3|6442.3|6445.8|6439.8|0
1627056990000|2021-07-23 16:16:30|6445.7|6439.7|6445.3|6439.3|6445.8|6439.8|6443.2|6437.2|1
1627057000000|2021-07-23 16:16:40|6445.8|6439.8|6445.2|6439.2|6445.8|6439.8|6443.3|6437.3|0
1627057010000|2021-07-23 16:16:50|6444.3|6438.3|6445.2|6439.2|6446.3|6440.3|6444.3|6438.3|0
1627057020000|2021-07-23 16:17:00|6445.3|6439.3|6446.8|6440.8|6446.8|6440.8|6445.3|6439.3|0
1627057050000|2021-07-23 16:17:30|6446.3|6440.3|6446.8|6440.8|6446.8|6440.8|6446.3|6440.3|0
1627057070000|2021-07-23 16:17:50|6447.3|6441.3|6447.3|6441.3|6447.3|6441.3|6447.3|6441.3|2
1627057080000|2021-07-23 16:18:00|6446.8|6440.8|6443.3|6437.3|6446.8|6440.8|6443.3|6437.3|0
1627057090000|2021-07-23 16:18:10|6442.3|6436.3|6445.3|6439.3|6445.3|6439.3|6442.3|6436.3|1
1627057100000|2021-07-23 16:18:20|6444.8|6438.8|6444.8|6438.8|6444.8|6438.8|6444.8|6438.8|0
1627057120000|2021-07-23 16:18:40|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|0
1627057140000|2021-07-23 16:19:00|6443.3|6437.3|6441.8|6435.8|6443.8|6437.8|6441.3|6435.3|0
1627057160000|2021-07-23 16:19:20|6441.3|6435.3|6440.3|6434.3|6441.3|6435.3|6440.3|6434.3|2
1627057170000|2021-07-23 16:19:30|6439.8|6433.8|6441.3|6435.3|6441.3|6435.3|6439.8|6433.8|0
1627057180000|2021-07-23 16:19:40|6442.8|6436.8|6440.8|6434.8|6442.8|6436.8|6440.8|6434.8|0
1627057190000|2021-07-23 16:19:50|6440.3|6434.3|6439.3|6433.3|6440.3|6434.3|6437.8|6431.8|2
1627057200000|2021-07-23 16:20:00|6438.8|6432.8|6439.3|6433.3|6439.3|6433.3|6436.8|6430.8|2
1627057210000|2021-07-23 16:20:10|6440.3|6434.3|6438.9|6432.9|6440.3|6434.3|6438.8|6432.8|0
1627057220000|2021-07-23 16:20:20|6439.3|6433.3|6442.3|6436.3|6442.3|6436.3|6438.8|6432.8|9
1627057230000|2021-07-23 16:20:30|||||||||3
1627057240000|2021-07-23 16:20:40|6441.8|6435.8|6444.8|6438.8|6444.8|6438.8|6441.8|6435.8|6
1627057250000|2021-07-23 16:20:50|6444.3|6438.3|6443.8|6437.8|6444.8|6438.8|6443.8|6437.8|0
1627057260000|2021-07-23 16:21:00|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|6443.3|6437.3|1
1627057270000|2021-07-23 16:21:10|6442.8|6436.8|6443.8|6437.8|6443.8|6437.8|6442.8|6436.8|0
1627057280000|2021-07-23 16:21:20|6443.7|6437.7|6442.8|6436.8|6443.7|6437.7|6442.8|6436.8|0
1627057290000|2021-07-23 16:21:30|6442.3|6436.3|6442.3|6436.3|6442.3|6436.3|6442.3|6436.3|0
1627057300000|2021-07-23 16:21:40|6442.8|6436.8|6443.8|6437.8|6443.8|6437.8|6442.3|6436.3|2
1627057310000|2021-07-23 16:21:50|6443.7|6437.7|6442.8|6436.8|6443.7|6437.7|6442.8|6436.8|2
1627057350000|2021-07-23 16:22:30|6442.7|6436.7|6440.7|6434.7|6442.8|6436.8|6440.7|6434.7|2
1627057360000|2021-07-23 16:22:40|6440.3|6434.3|6443.7|6437.7|6444.2|6438.2|6439.2|6433.2|5
1627057370000|2021-07-23 16:22:50|6444.2|6438.2|6443.7|6437.7|6444.2|6438.2|6443.2|6437.2|1
1627057380000|2021-07-23 16:23:00|6443.8|6437.8|6444.2|6438.2|6444.2|6438.2|6443.7|6437.7|0
1627057390000|2021-07-23 16:23:10|6444.3|6438.3|6443.7|6437.7|6444.3|6438.3|6443.7|6437.7|0
1627057400000|2021-07-23 16:23:20|6441.7|6435.7|6442.7|6436.7|6443.7|6437.7|6440.7|6434.7|23
1627057410000|2021-07-23 16:23:30|6443.2|6437.2|6443.2|6437.2|6443.7|6437.7|6441.8|6435.8|13
1627057420000|2021-07-23 16:23:40|6442.7|6436.7|6441.7|6435.7|6444.2|6438.2|6441.7|6435.7|64
1627057430000|2021-07-23 16:23:50|6442.1|6436.1|6442.6|6436.6|6443.1|6437.1|6441.6|6435.6|18
1627057440000|2021-07-23 16:24:00|6442.7|6436.7|6442.6|6436.6|6444.6|6438.6|6442.6|6436.6|1
1627057450000|2021-07-23 16:24:10|6443.1|6437.1|6439.6|6433.6|6443.1|6437.1|6439.1|6433.1|0
1627057460000|2021-07-23 16:24:20|6440|6434|6438.9|6432.9|6440.5|6434.5|6438.9|6432.9|182
1627057470000|2021-07-23 16:24:30|6439.5|6433.5|6438|6432|6440|6434|6437.5|6431.5|5
1627057480000|2021-07-23 16:24:40|6437.5|6431.5|6442.1|6436.1|6442.1|6436.1|6437.5|6431.5|45
1627057490000|2021-07-23 16:24:50|6441.6|6435.6|6441.2|6435.2|6441.7|6435.7|6440.4|6434.4|28
1627057500000|2021-07-23 16:25:00|||||||||4
1627057520000|2021-07-23 16:25:20|||||||||3
1627057530000|2021-07-23 16:25:30|||||||||2
1627057540000|2021-07-23 16:25:40|6440.7|6434.7|6441.2|6435.2|6441.2|6435.2|6440.7|6434.7|7
1627057550000|2021-07-23 16:25:50|||||||||1
1627057560000|2021-07-23 16:26:00|||||||||4
1627057570000|2021-07-23 16:26:10|6440.7|6434.7|6441.2|6435.2|6441.2|6435.2|6440.7|6434.7|5
1627057580000|2021-07-23 16:26:20|6440.7|6434.7|6441.7|6435.7|6441.7|6435.7|6440.7|6434.7|11
1627057590000|2021-07-23 16:26:30|6441.2|6435.2|6439.7|6433.7|6441.7|6435.7|6439.7|6433.7|1
1627057600000|2021-07-23 16:26:40|6440.6|6434.6|6440.1|6434.1|6440.6|6434.6|6440.1|6434.1|0
1627057610000|2021-07-23 16:26:50|6440|6434|6436.7|6430.7|6440|6434|6436.7|6430.7|1
1627057620000|2021-07-23 16:27:00|6436.2|6430.2|6438.6|6432.6|6438.6|6432.6|6436.2|6430.2|1
1627057630000|2021-07-23 16:27:10|6438.1|6432.1|6435.2|6429.2|6438.2|6432.2|6434.7|6428.7|6
1627057640000|2021-07-23 16:27:20|6434.7|6428.7|6437.2|6431.2|6437.2|6431.2|6434.6|6428.6|3
1627057650000|2021-07-23 16:27:30|6437.3|6431.3|6437.7|6431.7|6437.7|6431.7|6437.2|6431.2|0
1627057660000|2021-07-23 16:27:40|6437.6|6431.6|6437.3|6431.3|6437.6|6431.6|6437.1|6431.1|0
1627057670000|2021-07-23 16:27:50|6437.2|6431.2|6437.2|6431.2|6437.2|6431.2|6437.2|6431.2|0
1627057680000|2021-07-23 16:28:00|6437.1|6431.1|6437.2|6431.2|6437.2|6431.2|6436.7|6430.7|0
1627057700000|2021-07-23 16:28:20|6437.1|6431.1|6437.2|6431.2|6437.2|6431.2|6437.1|6431.1|1
1627057710000|2021-07-23 16:28:30|6437.3|6431.3|6436.8|6430.8|6437.7|6431.7|6436.7|6430.7|1
1627057720000|2021-07-23 16:28:40|6436.7|6430.7|6437.1|6431.1|6437.7|6431.7|6436.7|6430.7|7
1627057730000|2021-07-23 16:28:50|6437.2|6431.2|6437.7|6431.7|6437.7|6431.7|6437.1|6431.1|2
1627057740000|2021-07-23 16:29:00|6437.2|6431.2|6437.1|6431.1|6437.2|6431.2|6436.7|6430.7|1
1627057750000|2021-07-23 16:29:10|6436.8|6430.8|6437.6|6431.6|6437.6|6431.6|6436.7|6430.7|2
1627057760000|2021-07-23 16:29:20|6437.7|6431.7|6437.6|6431.6|6437.7|6431.7|6437.1|6431.1|8
1627057770000|2021-07-23 16:29:30|6437.1|6431.1|6437.1|6431.1|6437.1|6431.1|6437.1|6431.1|6
1627057780000|2021-07-23 16:29:40|6437.2|6431.2|6437.2|6431.2|6437.2|6431.2|6437.1|6431.1|10
1627057790000|2021-07-23 16:29:50|6437.1|6431.1|6437.1|6431.1|6437.1|6431.1|6437.1|6431.1|1
1627057800000|2021-07-23 16:30:00|6436.7|6430.7|6437.2|6431.2|6437.2|6431.2|6436.7|6430.7|19
1627057810000|2021-07-23 16:30:10|6438.1|6432.1|6437.2|6431.2|6438.1|6432.1|6436.7|6430.7|11
1627057820000|2021-07-23 16:30:20|6437.7|6431.7|6438.1|6432.1|6438.1|6432.1|6437.2|6431.2|1
1627057830000|2021-07-23 16:30:30|6437.7|6431.7|6437.2|6431.2|6438.2|6432.2|6437.2|6431.2|5
1627057840000|2021-07-23 16:30:40|6437.7|6431.7|6437.2|6431.2|6437.7|6431.7|6436.7|6430.7|2
1627057850000|2021-07-23 16:30:50|6437.1|6431.1|6436.7|6430.7|6437.2|6431.2|6436.7|6430.7|15
1627057860000|2021-07-23 16:31:00|6437.1|6431.1|6437.7|6431.7|6438.1|6432.1|6436.7|6430.7|12
1627057870000|2021-07-23 16:31:10|6437.6|6431.6|6436.7|6430.7|6437.6|6431.6|6436.7|6430.7|10
1627057880000|2021-07-23 16:31:20|6437.2|6431.2|6437.2|6431.2|6437.2|6431.2|6437.2|6431.2|5
1627057890000|2021-07-23 16:31:30|6438.1|6432.1|6437.2|6431.2|6438.1|6432.1|6437.2|6431.2|0
1627057900000|2021-07-23 16:31:40|6437.7|6431.7|6437.2|6431.2|6437.7|6431.7|6437.2|6431.2|0
1627057910000|2021-07-23 16:31:50|6438.1|6432.1|6438.6|6432.6|6438.7|6432.7|6438.1|6432.1|2
1627057920000|2021-07-23 16:32:00|6438.2|6432.2|6437.2|6431.2|6438.2|6432.2|6437.2|6431.2|5
1627057930000|2021-07-23 16:32:10|6437.7|6431.7|6437.7|6431.7|6437.7|6431.7|6437.2|6431.2|0
1627057940000|2021-07-23 16:32:20|6437.2|6431.2|6437.1|6431.1|6437.2|6431.2|6437.1|6431.1|2
1627057950000|2021-07-23 16:32:30|6436.7|6430.7|6437.7|6431.7|6437.7|6431.7|6436.7|6430.7|3
1627057960000|2021-07-23 16:32:40|6438.2|6432.2|6438.1|6432.1|6438.2|6432.2|6437.6|6431.6|21
1627057970000|2021-07-23 16:32:50|6437.6|6431.6|6438.6|6432.6|6438.6|6432.6|6437.6|6431.6|6
1627057980000|2021-07-23 16:33:00|6439.1|6433.1|6439.1|6433.1|6439.1|6433.1|6438.6|6432.6|0
1627057990000|2021-07-23 16:33:10|6438.6|6432.6|6438.6|6432.6|6438.6|6432.6|6438.6|6432.6|0
1627058000000|2021-07-23 16:33:20|6438.8|6432.8|6439.8|6433.8|6440.1|6434.1|6438.8|6432.8|13
1627058010000|2021-07-23 16:33:30|6440.2|6434.2|6438.8|6432.8|6440.3|6434.3|6438.8|6432.8|4
1627058020000|2021-07-23 16:33:40|||||||||4
1627058030000|2021-07-23 16:33:50|6439.9|6433.9|6439.8|6433.8|6439.9|6433.9|6439.3|6433.3|9
1627058040000|2021-07-23 16:34:00|6438.4|6432.4|6439.4|6433.4|6439.9|6433.9|6438.3|6432.3|6
1627058050000|2021-07-23 16:34:10|6439.9|6433.9|6442|6436|6442|6436|6439.9|6433.9|18
1627058060000|2021-07-23 16:34:20|6443|6437|6444|6438|6444.5|6438.5|6443|6437|1
1627058070000|2021-07-23 16:34:30|6443.1|6437.1|6442|6436|6443.5|6437.5|6442|6436|1
1627058080000|2021-07-23 16:34:40|6442.5|6436.5|6444.5|6438.5|6444.5|6438.5|6442.4|6436.4|3
1627058090000|2021-07-23 16:34:50|6445|6439|6445|6439|6445|6439|6445|6439|0
1627058100000|2021-07-23 16:35:00|6444.5|6438.5|6445|6439|6445|6439|6444.5|6438.5|17
1627058110000|2021-07-23 16:35:10|||||||||15
1627058120000|2021-07-23 16:35:20|||||||||2
1627058130000|2021-07-23 16:35:30|6444.5|6438.5|6444.5|6438.5|6445|6439|6444.5|6438.5|0
1627058140000|2021-07-23 16:35:40|6444.1|6438.1|6444.5|6438.5|6444.5|6438.5|6444.1|6438.1|1
1627058160000|2021-07-23 16:36:00|6444.1|6438.1|6444.1|6438.1|6444.1|6438.1|6443.2|6437.2|1
1627058170000|2021-07-23 16:36:10|6444.6|6438.6|6444.1|6438.1|6444.6|6438.6|6444|6438|7
1627058180000|2021-07-23 16:36:20|6444|6438|6444.6|6438.6|6444.6|6438.6|6444|6438|2
1627058190000|2021-07-23 16:36:30|6444.5|6438.5|6443.2|6437.2|6445.1|6439.1|6443.2|6437.2|10
1627058200000|2021-07-23 16:36:40|6442.7|6436.7|6443.2|6437.2|6443.2|6437.2|6442.2|6436.2|4
1627058210000|2021-07-23 16:36:50|6442.7|6436.7|6441.8|6435.8|6442.7|6436.7|6441.8|6435.8|20
1627058220000|2021-07-23 16:37:00|6442.3|6436.3|6442.3|6436.3|6442.3|6436.3|6441.8|6435.8|8
1627058230000|2021-07-23 16:37:10|6441.8|6435.8|6442.2|6436.2|6442.3|6436.3|6441.8|6435.8|1
1627058240000|2021-07-23 16:37:20|6443.1|6437.1|6444.3|6438.3|6444.3|6438.3|6443.1|6437.1|3
1627058250000|2021-07-23 16:37:30|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|0
1627058260000|2021-07-23 16:37:40|6443.3|6437.3|6444.3|6438.3|6444.8|6438.8|6443.3|6437.3|7
1627058270000|2021-07-23 16:37:50|||||||||4
1627058280000|2021-07-23 16:38:00|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|0
1627058290000|2021-07-23 16:38:10|6444.3|6438.3|6444.3|6438.3|6444.3|6438.3|6444.3|6438.3|0
1627058300000|2021-07-23 16:38:20|6443.8|6437.8|6443.3|6437.3|6443.8|6437.8|6443.3|6437.3|0
1627058310000|2021-07-23 16:38:30|6443.8|6437.8|6443.8|6437.8|6443.8|6437.8|6443.3|6437.3|4
1627058320000|2021-07-23 16:38:40|6443.3|6437.3|6443.8|6437.8|6443.8|6437.8|6443.3|6437.3|0
1627058330000|2021-07-23 16:38:50|6447.1|6441.1|6445.2|6439.2|6447.1|6441.1|6444.7|6438.7|39
1627058340000|2021-07-23 16:39:00|6444.7|6438.7|6444.7|6438.7|6445.2|6439.2|6444.7|6438.7|2
1627058350000|2021-07-23 16:39:10|||||||||2
1627058360000|2021-07-23 16:39:20|6445.2|6439.2|6445.2|6439.2|6445.2|6439.2|6445.2|6439.2|1
1627058370000|2021-07-23 16:39:30|6444.7|6438.7|6445.6|6439.6|6445.6|6439.6|6444.7|6438.7|0
1627058380000|2021-07-23 16:39:40|||||||||2
1627058390000|2021-07-23 16:39:50|6446.1|6440.1|6446.5|6440.5|6446.5|6440.5|6446.1|6440.1|2
1627058410000|2021-07-23 16:40:10|6446.4|6440.4|6446.1|6440.1|6446.5|6440.5|6446|6440|1
1627058420000|2021-07-23 16:40:20|6446.5|6440.5|6447|6441|6447|6441|6446.5|6440.5|2
1627058430000|2021-07-23 16:40:30|6447.1|6441.1|6447.1|6441.1|6447.9|6441.9|6446.6|6440.6|2
1627058440000|2021-07-23 16:40:40|6446.6|6440.6|6446.7|6440.7|6446.7|6440.7|6446.6|6440.6|3
1627058450000|2021-07-23 16:40:50|6447.5|6441.5|6446.1|6440.1|6448.1|6442.1|6445.6|6439.6|0
1627058460000|2021-07-23 16:41:00|6446|6440|6448.2|6442.2|6448.2|6442.2|6445.2|6439.2|2
1627058470000|2021-07-23 16:41:10|6448.7|6442.7|6449.6|6443.6|6450.1|6444.1|6448.7|6442.7|0
1627058480000|2021-07-23 16:41:20|6449.5|6443.5|6448.6|6442.6|6449.5|6443.5|6448.1|6442.1|1
1627058490000|2021-07-23 16:41:30|6448.5|6442.5|6448.7|6442.7|6449.6|6443.6|6448.1|6442.1|0
1627058500000|2021-07-23 16:41:40|6448.5|6442.5|6447.6|6441.6|6449.1|6443.1|6447.6|6441.6|0
1627058510000|2021-07-23 16:41:50|6448.1|6442.1|6447|6441|6448.1|6442.1|6447|6441|0
1627058520000|2021-07-23 16:42:00|6446.6|6440.6|6447.1|6441.1|6447.6|6441.6|6446.2|6440.2|0
1627058530000|2021-07-23 16:42:10|6446.7|6440.7|6447|6441|6447.1|6441.1|6445.6|6439.6|5
1627058540000|2021-07-23 16:42:20|6446.2|6440.2|6448.2|6442.2|6448.2|6442.2|6446.2|6440.2|2
1627058550000|2021-07-23 16:42:30|6449|6443|6447.9|6441.9|6449|6443|6447.9|6441.9|4
1627058560000|2021-07-23 16:42:40|6449.5|6443.5|6451|6445|6451.5|6445.5|6449.5|6443.5|0
1627058570000|2021-07-23 16:42:50|6450.9|6444.9|6450.9|6444.9|6450.9|6444.9|6450.9|6444.9|0
1627058580000|2021-07-23 16:43:00|6451.4|6445.4|6450.9|6444.9|6451.4|6445.4|6450.4|6444.4|0
1627058590000|2021-07-23 16:43:10|6450.4|6444.4|6450.4|6444.4|6450.4|6444.4|6450.4|6444.4|0
1627058600000|2021-07-23 16:43:20|6449.9|6443.9|6450.9|6444.9|6450.9|6444.9|6449.9|6443.9|0
1627058610000|2021-07-23 16:43:30|6451.9|6445.9|6451.4|6445.4|6452.4|6446.4|6451.4|6445.4|2
1627058620000|2021-07-23 16:43:40|6451.9|6445.9|6452.9|6446.9|6452.9|6446.9|6451.9|6445.9|2
1627058630000|2021-07-23 16:43:50|6453.3|6447.3|6452.3|6446.3|6453.3|6447.3|6452.3|6446.3|12
1627058640000|2021-07-23 16:44:00|6451.8|6445.8|6450.8|6444.8|6452.3|6446.3|6450.8|6444.8|3
1627058650000|2021-07-23 16:44:10|6450.7|6444.7|6451.8|6445.8|6451.8|6445.8|6449.8|6443.8|1
1627058660000|2021-07-23 16:44:20|6451.7|6445.7|6451.2|6445.2|6451.7|6445.7|6450.8|6444.8|0
1627058680000|2021-07-23 16:44:40|6451.7|6445.7|6451.7|6445.7|6451.7|6445.7|6451.7|6445.7|0
1627058690000|2021-07-23 16:44:50|6451.8|6445.8|6454.8|6448.8|6454.8|6448.8|6451.8|6445.8|1
1627058700000|2021-07-23 16:45:00|6455.3|6449.3|6455.8|6449.8|6455.8|6449.8|6455.3|6449.3|6
1627058710000|2021-07-23 16:45:10|6456.7|6450.7|6456.7|6450.7|6456.7|6450.7|6456.7|6450.7|0
1627058720000|2021-07-23 16:45:20|6456.2|6450.2|6456.2|6450.2|6456.2|6450.2|6456.2|6450.2|0
1627058730000|2021-07-23 16:45:30|6456.7|6450.7|6456.7|6450.7|6457.2|6451.2|6456.7|6450.7|3
1627058740000|2021-07-23 16:45:40|6456.2|6450.2|6455.7|6449.7|6456.2|6450.2|6455.2|6449.2|4
1627058750000|2021-07-23 16:45:50|6456.2|6450.2|6457.8|6451.8|6457.8|6451.8|6456.2|6450.2|17
1627058760000|2021-07-23 16:46:00|6458.3|6452.3|6458.3|6452.3|6458.3|6452.3|6458.2|6452.2|1
1627058770000|2021-07-23 16:46:10|6458.2|6452.2|6458.8|6452.8|6458.8|6452.8|6457.8|6451.8|1
1627058780000|2021-07-23 16:46:20|6458.9|6452.9|6460.2|6454.2|6460.2|6454.2|6458.9|6452.9|3
1627058790000|2021-07-23 16:46:30|6460.7|6454.7|6462.7|6456.7|6463.2|6457.2|6460.7|6454.7|3
1627058800000|2021-07-23 16:46:40|6463.1|6457.1|6462.7|6456.7|6463.1|6457.1|6462.7|6456.7|0
1627058810000|2021-07-23 16:46:50|6461.7|6455.7|6461.6|6455.6|6462.1|6456.1|6461.6|6455.6|0
1627058820000|2021-07-23 16:47:00|6461.1|6455.1|6461.1|6455.1|6461.1|6455.1|6461.1|6455.1|0
1627058840000|2021-07-23 16:47:20|6461.6|6455.6|6462.1|6456.1|6462.6|6456.6|6461.6|6455.6|0
1627058850000|2021-07-23 16:47:30|6461.6|6455.6|6462.6|6456.6|6462.6|6456.6|6461.6|6455.6|0
1627058860000|2021-07-23 16:47:40|6462.1|6456.1|6462.6|6456.6|6462.6|6456.6|6462.1|6456.1|0
1627058870000|2021-07-23 16:47:50|6462.1|6456.1|6461.1|6455.1|6462.1|6456.1|6461.1|6455.1|2
1627058890000|2021-07-23 16:48:10|6461.7|6455.7|6460.6|6454.6|6462.1|6456.1|6460.6|6454.6|0
1627058900000|2021-07-23 16:48:20|6460.1|6454.1|6460.6|6454.6|6460.6|6454.6|6460.1|6454.1|2
1627058920000|2021-07-23 16:48:40|6461.1|6455.1|6461.6|6455.6|6461.6|6455.6|6461.1|6455.1|0
1627058930000|2021-07-23 16:48:50|6463.3|6457.3|6462.1|6456.1|6463.8|6457.8|6461|6455|19
1627058940000|2021-07-23 16:49:00|6461.6|6455.6|6461.6|6455.6|6461.6|6455.6|6461.5|6455.5|3
1627058950000|2021-07-23 16:49:10|6461.5|6455.5|6464|6458|6464|6458|6461.5|6455.5|19
1627058970000|2021-07-23 16:49:30|6463.6|6457.6|6463.6|6457.6|6463.6|6457.6|6463.6|6457.6|0
1627058980000|2021-07-23 16:49:40|6463.5|6457.5|6468.1|6462.1|6468.1|6462.1|6463|6457|16
1627058990000|2021-07-23 16:49:50|6467.6|6461.6|6466.6|6460.6|6468|6462|6466.6|6460.6|8
1627059000000|2021-07-23 16:50:00|||||||||11
1627059010000|2021-07-23 16:50:10|6466.5|6460.5|6467.1|6461.1|6467.1|6461.1|6466.1|6460.1|3
1627059020000|2021-07-23 16:50:20|6467.6|6461.6|6467.1|6461.1|6467.6|6461.6|6467.1|6461.1|0
1627059030000|2021-07-23 16:50:30|6466.1|6460.1|6466.6|6460.6|6466.6|6460.6|6466.1|6460.1|2
1627059040000|2021-07-23 16:50:40|6466.7|6460.7|6466.1|6460.1|6466.7|6460.7|6466.1|6460.1|32
1627059050000|2021-07-23 16:50:50|6465.7|6459.7|6466.6|6460.6|6466.6|6460.6|6465.7|6459.7|4
1627059060000|2021-07-23 16:51:00|6466.1|6460.1|6465.6|6459.6|6466.6|6460.6|6465.6|6459.6|15
1627059070000|2021-07-23 16:51:10|||||||||4
1627059090000|2021-07-23 16:51:30|6466.1|6460.1|6467.3|6461.3|6467.3|6461.3|6463.9|6457.9|4
1627059100000|2021-07-23 16:51:40|6467.2|6461.2|6462.6|6456.6|6467.2|6461.2|6462.3|6456.3|2
1627059110000|2021-07-23 16:51:50|6462.1|6456.1|6470.8|6464.8|6471.8|6465.8|6462|6456|4
1627059120000|2021-07-23 16:52:00|6470.7|6464.7|6462.8|6456.8|6470.7|6464.7|6462.8|6456.8|15
1627059130000|2021-07-23 16:52:10|6462.9|6456.9|6462.3|6456.3|6463.3|6457.3|6462.3|6456.3|0
1627059140000|2021-07-23 16:52:20|6462.4|6456.4|6462.3|6456.3|6463.8|6457.8|6462.3|6456.3|0
1627059150000|2021-07-23 16:52:30|6461.9|6455.9|6461.5|6455.5|6464.7|6458.7|6459.1|6453.1|26
1627059160000|2021-07-23 16:52:40|6462.6|6456.6|6456.1|6450.1|6464.1|6456.6|6455.6|6449.6|5
1627059170000|2021-07-23 16:52:50|6456.2|6450.2|6457.1|6451.1|6457.1|6451.1|6456.1|6450.1|0
1627059180000|2021-07-23 16:53:00|6457|6451|6460.1|6454.1|6460.1|6454.1|6455.6|6449.6|12
1627059190000|2021-07-23 16:53:10|6460.2|6454.2|6459.1|6453.1|6460.2|6454.2|6458.2|6452.2|3
1627059200000|2021-07-23 16:53:20|6459.6|6453.6|6458.7|6452.7|6459.6|6453.6|6458.7|6452.7|2
1627059210000|2021-07-23 16:53:30|6459.1|6453.1|6459.1|6453.1|6459.1|6453.1|6459.1|6453.1|0
1627059230000|2021-07-23 16:53:50|6458.7|6452.7|6459.2|6453.2|6459.2|6453.2|6458.2|6452.2|35
1627059240000|2021-07-23 16:54:00|6461.5|6455.5|6462.1|6456.1|6463.6|6457.6|6461.5|6455.5|6
1627059250000|2021-07-23 16:54:10|6462.6|6456.6|6463.5|6457.5|6463.5|6457.5|6462.6|6456.6|0
1627059260000|2021-07-23 16:54:20|6464|6458|6466.7|6460.7|6467.2|6461.2|6461|6455|42
1627059270000|2021-07-23 16:54:30|6467.2|6461.2|6464.2|6458.2|6467.7|6461.7|6464.2|6458.2|24
1627059280000|2021-07-23 16:54:40|6464.1|6458.1|6464.1|6458.1|6464.1|6458.1|6463.6|6457.6|1
1627059290000|2021-07-23 16:54:50|6463.7|6457.7|6463.7|6457.7|6463.7|6457.7|6463.7|6457.7|0
1627059300000|2021-07-23 16:55:00|6463.2|6457.2|6465.1|6459.1|6465.6|6459.6|6463.2|6457.2|4
1627059310000|2021-07-23 16:55:10|6464.7|6458.7|6464.2|6458.2|6464.7|6458.7|6463.7|6457.7|4
1627059320000|2021-07-23 16:55:20|6464.1|6458.1|6463.2|6457.2|6464.1|6458.1|6463.2|6457.2|1
1627059330000|2021-07-23 16:55:30|6463.6|6457.6|6464.6|6458.6|6464.6|6458.6|6463.1|6457.1|0
1627059340000|2021-07-23 16:55:40|6463.2|6457.2|6462.3|6456.3|6463.2|6457.2|6461.3|6455.3|5
1627059350000|2021-07-23 16:55:50|6461.9|6455.9|6460.3|6454.3|6461.9|6455.9|6459.8|6453.8|7
1627059360000|2021-07-23 16:56:00|6459.8|6453.8|6459.3|6453.3|6460.3|6454.3|6458.8|6452.8|4
1627059370000|2021-07-23 16:56:10|6458.6|6452.6|6457.1|6451.1|6458.6|6452.6|6456.1|6450.1|19
1627059380000|2021-07-23 16:56:20|6456.6|6450.6|6457.6|6451.6|6457.6|6451.6|6456.6|6450.6|3
1627059390000|2021-07-23 16:56:30|6457.7|6451.7|6460.6|6454.6|6461.2|6455.2|6457.7|6451.7|6
1627059400000|2021-07-23 16:56:40|6461.3|6455.3|6464.6|6458.6|6464.6|6458.6|6461.3|6455.3|0
1627059420000|2021-07-23 16:57:00|6465.1|6459.1|6463.7|6457.7|6465.6|6459.6|6463.2|6457.2|1
1627059430000|2021-07-23 16:57:10|6463.2|6457.2|6462.7|6456.7|6463.2|6457.2|6462.7|6456.7|2
1627059440000|2021-07-23 16:57:20|6461.7|6455.7|6454.7|6448.7|6462.1|6456.1|6454.2|6448.2|1
1627059450000|2021-07-23 16:57:30|6455.2|6449.2|6454.7|6448.7|6455.6|6449.6|6454.7|6448.7|0
1627059460000|2021-07-23 16:57:40|6454.6|6448.6|6455.7|6449.7|6455.7|6449.7|6453.7|6447.7|7
1627059470000|2021-07-23 16:57:50|6456.6|6450.6|6458.6|6452.6|6459.1|6453.1|6456.6|6450.6|0
1627059480000|2021-07-23 16:58:00|6457.2|6451.2|6455.1|6449.1|6457.2|6451.2|6454.6|6448.6|1
1627059490000|2021-07-23 16:58:10|6456|6450|6455.1|6449.1|6456.2|6450.2|6455.1|6449.1|0
1627059500000|2021-07-23 16:58:20|6452.1|6446.1|6452.2|6446.2|6453.6|6447.6|6452.1|6446.1|1
1627059510000|2021-07-23 16:58:30|6452.6|6446.6|6452.6|6446.6|6453.1|6447.1|6452.1|6446.1|0
1627059520000|2021-07-23 16:58:40|6452.2|6446.2|6450.5|6444.5|6452.2|6446.2|6450.5|6444.5|2
1627059530000|2021-07-23 16:58:50|6449.7|6443.7|6452.1|6446.1|6452.1|6446.1|6449.7|6443.7|0
1627059540000|2021-07-23 16:59:00|6451.6|6445.6|6449.1|6443.1|6453.1|6447.1|6449.1|6443.1|11
1627059550000|2021-07-23 16:59:10|6449|6443|6448.1|6442.1|6449|6443|6447.6|6441.6|0
1627059560000|2021-07-23 16:59:20|6449.4|6443.4|6450.7|6444.7|6451.2|6445.2|6449.4|6443.4|7
1627059570000|2021-07-23 16:59:30|6450.2|6444.2|6448.7|6442.7|6450.2|6444.2|6448.7|6442.7|2
1627059580000|2021-07-23 16:59:40|6448.8|6442.8|6444.7|6438.7|6450.7|6444.7|6444.7|6438.7|3
1627059590000|2021-07-23 16:59:50|6444.1|6438.1|6443.7|6437.7|6444.2|6438.2|6443.7|6437.7|1
1627059600000|2021-07-23 17:00:00|6444.2|6438.2|6446.6|6440.6|6446.6|6440.6|6444.1|6438.1|0
1627059610000|2021-07-23 17:00:10|6446.5|6440.5|6447.2|6441.2|6448.1|6442.1|6442.6|6436.6|12
1627059620000|2021-07-23 17:00:20|6446.7|6440.7|6447.2|6441.2|6447.2|6441.2|6446.7|6440.7|4
1627059630000|2021-07-23 17:00:30|6446.7|6440.7|6447.2|6441.2|6447.2|6441.2|6446.7|6440.7|40
1627059640000|2021-07-23 17:00:40|6447.7|6441.7|6447.3|6441.3|6447.7|6441.7|6445.8|6439.8|8
1627059650000|2021-07-23 17:00:50|6447.2|6441.2|6448.2|6442.2|6448.2|6442.2|6447.2|6441.2|7
1627059660000|2021-07-23 17:01:00|6447.8|6441.8|6448.8|6442.8|6449.3|6443.3|6447.8|6441.8|10
1627059670000|2021-07-23 17:01:10|6448.3|6442.3|6450.2|6444.2|6451.8|6445.8|6448.2|6442.2|27
1627059680000|2021-07-23 17:01:20|6450.7|6444.7|6450.3|6444.3|6452.3|6446.3|6449.8|6443.8|2
1627059690000|2021-07-23 17:01:30|6450.8|6444.8|6447.8|6441.8|6451.7|6445.7|6445.9|6439.9|10
1627059700000|2021-07-23 17:01:40|6447.3|6441.3|6446.8|6440.8|6447.3|6441.3|6446.7|6440.7|17
1627059710000|2021-07-23 17:01:50|6445.9|6439.9|6447.2|6441.2|6447.2|6441.2|6445.8|6439.8|43
1627059720000|2021-07-23 17:02:00|6447.7|6441.7|6442.1|6436.1|6447.7|6441.7|6442.1|6436.1|23
1627059730000|2021-07-23 17:02:10|6441.6|6435.6|6445.6|6439.6|6445.6|6439.6|6441.6|6435.6|0
1627059740000|2021-07-23 17:02:20|6445.1|6439.1|6444.6|6438.6|6445.6|6439.6|6444.2|6438.2|1
1627059750000|2021-07-23 17:02:30|||||||||1
1627059760000|2021-07-23 17:02:40|6445.1|6439.1|6444.6|6438.6|6445.5|6439.5|6444.2|6438.2|2
1627059770000|2021-07-23 17:02:50|6444.1|6438.1|6445.6|6439.6|6445.6|6439.6|6444.1|6438.1|2
1627059780000|2021-07-23 17:03:00|6445.1|6439.1|6448.9|6442.9|6449.5|6443.5|6445.1|6439.1|0
1627059790000|2021-07-23 17:03:10|6448.1|6442.1|6449.1|6443.1|6449.1|6443.1|6448.1|6442.1|109
1627059800000|2021-07-23 17:03:20|6449.6|6443.6|6454.8|6448.8|6455.2|6449.2|6449.6|6443.6|3
1627059810000|2021-07-23 17:03:30|6455.2|6449.2|6453.7|6447.7|6455.2|6449.2|6453.7|6447.7|1
1627059820000|2021-07-23 17:03:40|6453.6|6447.6|6455.2|6449.2|6458.2|6452.2|6453.2|6447.2|0
1627059830000|2021-07-23 17:03:50|6454.7|6448.7|6457.2|6451.2|6458.2|6452.2|6454.7|6448.7|0
1627059840000|2021-07-23 17:04:00|6457.7|6451.7|6456.8|6450.8|6457.7|6451.7|6456.7|6450.7|10
1627059850000|2021-07-23 17:04:10|6457.2|6451.2|6457.2|6451.2|6457.6|6451.6|6454.3|6448.3|10
1627059860000|2021-07-23 17:04:20|6457.1|6451.1|6455.7|6449.7|6457.1|6451.1|6455.7|6449.7|1
1627059870000|2021-07-23 17:04:30|6455.8|6449.8|6458.8|6452.8|6459.2|6453.2|6455.8|6449.8|2
1627059880000|2021-07-23 17:04:40|6459.2|6453.2|6458.7|6452.7|6459.2|6453.2|6457.3|6451.3|0
1627059890000|2021-07-23 17:04:50|6458.8|6452.8|6457.2|6451.2|6461.7|6455.7|6457.2|6451.2|0
1627059900000|2021-07-23 17:05:00|6458.1|6452.1|6457.6|6451.6|6458.7|6452.7|6456.7|6450.7|1
1627059910000|2021-07-23 17:05:10|6457.7|6451.7|6459.7|6453.7|6459.7|6453.7|6457.2|6451.2|0
1627059920000|2021-07-23 17:05:20|6460.2|6454.2|6461.2|6455.2|6462.1|6456.1|6460.2|6454.2|0
1627059930000|2021-07-23 17:05:30|6461.7|6455.7|6459.2|6453.2|6461.7|6455.7|6458.7|6452.7|7
1627059940000|2021-07-23 17:05:40|6459.1|6453.1|6460.7|6454.7|6461.2|6455.2|6458.7|6452.7|0
1627059950000|2021-07-23 17:05:50|6460.6|6454.6|6460.2|6454.2|6460.7|6454.7|6460.2|6454.2|0
1627059960000|2021-07-23 17:06:00|6460.3|6454.3|6461.7|6455.7|6462.2|6456.2|6460.3|6454.3|3
1627059970000|2021-07-23 17:06:10|6461.2|6455.2|6463.7|6457.7|6463.7|6457.7|6460.7|6454.7|0
1627059980000|2021-07-23 17:06:20|6463.2|6457.2|6461.8|6455.8|6463.7|6457.7|6461.8|6455.8|6
1627059990000|2021-07-23 17:06:30|6462.2|6456.2|6461.6|6455.6|6462.6|6456.6|6461.6|6455.6|2
1627060000000|2021-07-23 17:06:40|6461.7|6455.7|6462.1|6456.1|6462.6|6456.6|6461.6|6455.6|0
1627060010000|2021-07-23 17:06:50|6462.2|6456.2|6462.2|6456.2|6463.1|6457.1|6462.2|6456.2|1
1627060020000|2021-07-23 17:07:00|6462.6|6456.6|6461.6|6455.6|6462.6|6456.6|6460.7|6454.7|0
1627060030000|2021-07-23 17:07:10|6461.2|6455.2|6462.2|6456.2|6463.7|6457.7|6461.2|6455.2|0
1627060040000|2021-07-23 17:07:20|6462.3|6456.3|6462.8|6456.8|6463.2|6457.2|6462.3|6456.3|0
1627060050000|2021-07-23 17:07:30|6463.2|6457.2|6462.6|6456.6|6463.2|6457.2|6462.6|6456.6|1
1627060060000|2021-07-23 17:07:40|6463.6|6457.6|6463.6|6457.6|6463.6|6457.6|6463.6|6457.6|0
1627060080000|2021-07-23 17:08:00|6462.7|6456.7|6462.1|6456.1|6462.7|6456.7|6461.6|6455.6|0
1627060090000|2021-07-23 17:08:10|6462.3|6456.3|6463.1|6457.1|6464.6|6458.6|6462.3|6456.3|7
1627060100000|2021-07-23 17:08:20|6463|6457|6461.1|6455.1|6463|6457|6460.6|6454.6|2
1627060110000|2021-07-23 17:08:30|6460.6|6454.6|6460.1|6454.1|6460.6|6454.6|6460.1|6454.1|0
1627060120000|2021-07-23 17:08:40|6460.2|6454.2|6460.6|6454.6|6460.6|6454.6|6460.2|6454.2|0
1627060130000|2021-07-23 17:08:50|6460.1|6454.1|6458.6|6452.6|6460.1|6454.1|6458.1|6452.1|1
1627060140000|2021-07-23 17:09:00|6458.7|6452.7|6459.6|6453.6|6459.6|6453.6|6458.7|6452.7|0
1627060150000|2021-07-23 17:09:10|6460.1|6454.1|6459.1|6453.1|6460.1|6454.1|6458.1|6452.1|0
1627060160000|2021-07-23 17:09:20|6459|6453|6458.6|6452.6|6459|6453|6458.6|6452.6|0
1627060170000|2021-07-23 17:09:30|6459.1|6453.1|6457.6|6451.6|6459.1|6453.1|6457.6|6451.6|0
1627060180000|2021-07-23 17:09:40|6458.1|6452.1|6458.6|6452.6|6458.6|6452.6|6457.6|6451.6|0
1627060190000|2021-07-23 17:09:50|6459.1|6453.1|6460.1|6454.1|6460.5|6454.5|6459.1|6453.1|0
1627060200000|2021-07-23 17:10:00|6458.6|6452.6|6458.6|6452.6|6459.1|6453.1|6457.6|6451.6|0
1627060210000|2021-07-23 17:10:10|6458.5|6452.5|6458.1|6452.1|6458.5|6452.5|6458.1|6452.1|2
1627060220000|2021-07-23 17:10:20|6457.6|6451.6|6457.6|6451.6|6457.6|6451.6|6457.6|6451.6|0
1627060230000|2021-07-23 17:10:30|6458.1|6452.1|6457.6|6451.6|6458.1|6452.1|6457.6|6451.6|0
1627060240000|2021-07-23 17:10:40|6458.1|6452.1|6457.6|6451.6|6458.1|6452.1|6457.6|6451.6|0
1627060250000|2021-07-23 17:10:50|6458.6|6452.6|6458.6|6452.6|6458.6|6452.6|6458.6|6452.6|0
1627060260000|2021-07-23 17:11:00|6459.6|6453.6|6459.6|6453.6|6459.6|6453.6|6459.1|6453.1|0
1627060270000|2021-07-23 17:11:10|6459.1|6453.1|6459.4|6453.4|6459.6|6453.6|6459|6453|8
1627060280000|2021-07-23 17:11:20|6459.5|6453.5|6456.4|6450.4|6459.5|6453.5|6456.4|6450.4|15
1627060290000|2021-07-23 17:11:30|6457|6451|6457|6451|6457.4|6451.4|6455.9|6449.9|5
1627060300000|2021-07-23 17:11:40|6457.4|6451.4|6458.6|6452.6|6459.1|6453.1|6457.4|6451.4|16
1627060310000|2021-07-23 17:11:50|6458.1|6452.1|6458.1|6452.1|6458.1|6452.1|6458|6452|5
1627060320000|2021-07-23 17:12:00|6458|6452|6457.5|6451.5|6458|6452|6457.5|6451.5|2
1627060340000|2021-07-23 17:12:20|6458.5|6452.5|6458.5|6452.5|6458.5|6452.5|6458.5|6452.5|0
1627060350000|2021-07-23 17:12:30|6461.5|6455.5|6461.1|6455.1|6461.5|6455.5|6459|6453|2
1627060360000|2021-07-23 17:12:40|6461|6455|6459.5|6453.5|6461.1|6455.1|6459.5|6453.5|0
1627060370000|2021-07-23 17:12:50|6460.1|6454.1|6458.5|6452.5|6460.6|6454.6|6458.1|6452.1|0
1627060380000|2021-07-23 17:13:00|6458|6452|6456.6|6450.6|6458|6452|6456.6|6450.6|0
1627060390000|2021-07-23 17:13:10|6456.1|6450.1|6455.6|6449.6|6456.1|6450.1|6455.6|6449.6|0
1627060400000|2021-07-23 17:13:20|6455.1|6449.1|6455.1|6449.1|6455.1|6449.1|6455.1|6449.1|0
1627060410000|2021-07-23 17:13:30|6455|6449|6455.2|6449.2|6455.2|6449.2|6453.7|6447.7|16
1627060420000|2021-07-23 17:13:40|6455.1|6449.1|6455.1|6449.1|6455.1|6449.1|6455.1|6449.1|0
1627060430000|2021-07-23 17:13:50|6454.6|6448.6|6454.6|6448.6|6455.1|6449.1|6454.6|6448.6|5
1627060440000|2021-07-23 17:14:00|6455.1|6449.1|6452.8|6446.8|6455.1|6449.1|6452.8|6446.8|18
1627060450000|2021-07-23 17:14:10|6453.7|6447.7|6451.8|6445.8|6454.2|6448.2|6451.7|6445.7|19
1627060460000|2021-07-23 17:14:20|6451.3|6445.3|6450.2|6444.2|6451.3|6445.3|6450.2|6444.2|1
1627060470000|2021-07-23 17:14:30|6449.7|6443.7|6451.2|6445.2|6451.2|6445.2|6449.7|6443.7|0
1627060480000|2021-07-23 17:14:40|6451.7|6445.7|6452.2|6446.2|6452.2|6446.2|6451.2|6445.2|0
1627060490000|2021-07-23 17:14:50|6452.7|6446.7|6452.7|6446.7|6453.2|6447.2|6452.7|6446.7|0
1627060500000|2021-07-23 17:15:00|6453.2|6447.2|6452.7|6446.7|6453.2|6447.2|6452.7|6446.7|0
1627060510000|2021-07-23 17:15:10|6453.1|6447.1|6453.1|6447.1|6453.1|6447.1|6453.1|6447.1|0
1627060520000|2021-07-23 17:15:20|6452.7|6446.7|6453.6|6447.6|6453.6|6447.6|6452.7|6446.7|0
1627060530000|2021-07-23 17:15:30|6453.1|6447.1|6453.6|6447.6|6453.6|6447.6|6453.1|6447.1|0
1627060540000|2021-07-23 17:15:40|6453.1|6447.1|6452.6|6446.6|6453.6|6447.6|6452.6|6446.6|0
1627060550000|2021-07-23 17:15:50|6452.7|6446.7|6451.1|6445.1|6453.6|6447.6|6451.1|6445.1|8
1627060560000|2021-07-23 17:16:00|6450.6|6444.6|6448.1|6442.1|6450.6|6444.6|6448|6442|3
1627060570000|2021-07-23 17:16:10|6448|6442|6446.6|6440.6|6448|6442|6446.2|6440.2|3
1627060580000|2021-07-23 17:16:20|6445.6|6439.6|6445.5|6439.5|6446.5|6440.5|6443.1|6437.1|1
1627060590000|2021-07-23 17:16:30|6445|6439|6445.5|6439.5|6446|6440|6444.1|6438.1|1
1627060600000|2021-07-23 17:16:40|6445|6439|6446.2|6440.2|6446.6|6440.6|6444.1|6438.1|1
1627060610000|2021-07-23 17:16:50|6446.7|6440.7|6450.2|6444.2|6450.2|6444.2|6446.6|6440.6|0
1627060620000|2021-07-23 17:17:00|6450.1|6444.1|6449.2|6443.2|6450.1|6444.1|6449.2|6443.2|0
1627060630000|2021-07-23 17:17:10|6449.7|6443.7|6451.6|6445.6|6451.7|6445.7|6449.7|6443.7|2
1627060640000|2021-07-23 17:17:20|6451.2|6445.2|6449.2|6443.2|6451.2|6445.2|6449.2|6443.2|1
1627060650000|2021-07-23 17:17:30|6449.7|6443.7|6446.5|6440.5|6449.7|6443.7|6446.5|6440.5|3
1627060660000|2021-07-23 17:17:40|6445.6|6439.6|6442.6|6436.6|6445.6|6439.6|6442.6|6436.6|8
1627060670000|2021-07-23 17:17:50|6442.1|6436.1|6441.5|6435.5|6442.1|6436.1|6438.6|6432.6|12
1627060680000|2021-07-23 17:18:00|6441|6435|6440.5|6434.5|6442.5|6436.5|6440.5|6434.5|0
1627060690000|2021-07-23 17:18:10|6440|6434|6440.6|6434.6|6441.5|6435.5|6439.5|6433.5|32
1627060700000|2021-07-23 17:18:20|6441.3|6435.3|6440.5|6434.5|6441.5|6435.5|6440.5|6434.5|20
1627060710000|2021-07-23 17:18:30|6440.4|6434.4|6438.5|6432.5|6440.4|6434.4|6438.5|6432.5|3
1627060720000|2021-07-23 17:18:40|6439|6433|6440.6|6434.6|6441.5|6435.5|6439|6433|30
1627060730000|2021-07-23 17:18:50|6441.1|6435.1|6442|6436|6443|6437|6441.1|6435.1|0
1627060740000|2021-07-23 17:19:00|6441.1|6435.1|6444.5|6438.5|6444.5|6438.5|6441.1|6435.1|5
1627060750000|2021-07-23 17:19:10|6444|6438|6442|6436|6444.5|6438.5|6442|6436|0
1627060760000|2021-07-23 17:19:20|6442.5|6436.5|6442.5|6436.5|6442.6|6436.6|6442|6436|0
1627060770000|2021-07-23 17:19:30|6442.6|6436.6|6445.5|6439.5|6445.5|6439.5|6442.5|6436.5|5
1627060780000|2021-07-23 17:19:40|6445.4|6439.4|6445.4|6439.4|6445.4|6439.4|6445.4|6439.4|2
1627060790000|2021-07-23 17:19:50|6447.4|6441.4|6446.8|6440.8|6447.9|6441.9|6446.8|6440.8|2
1627060800000|2021-07-23 17:20:00|6447.8|6441.8|6449.3|6443.3|6449.3|6443.3|6447.5|6441.5|20
1627060810000|2021-07-23 17:20:10|6450.3|6444.3|6450.4|6444.4|6450.8|6444.8|6450.3|6444.3|3
1627060820000|2021-07-23 17:20:20|6450.3|6444.3|6451.3|6445.3|6452.2|6446.2|6449.9|6443.9|14
1627060830000|2021-07-23 17:20:30|6450.8|6444.8|6451.3|6445.3|6451.4|6445.4|6450.8|6444.8|0
1627060840000|2021-07-23 17:20:40|6451.8|6445.8|6452.4|6446.4|6453.3|6447.3|6451.8|6445.8|0
1627060850000|2021-07-23 17:20:50|6452.3|6446.3|6451.4|6445.4|6452.3|6446.3|6451.4|6445.4|0
1627060870000|2021-07-23 17:21:10|6450.9|6444.9|6451.3|6445.3|6451.3|6445.3|6450.8|6444.8|3
1627060880000|2021-07-23 17:21:20|6450.8|6444.8|6450.9|6444.9|6451.3|6445.3|6450.8|6444.8|2
1627060890000|2021-07-23 17:21:30|6451.3|6445.3|6451.3|6445.3|6451.3|6445.3|6451.3|6445.3|0
1627060900000|2021-07-23 17:21:40|6450.8|6444.8|6451.3|6445.3|6451.3|6445.3|6450.8|6444.8|2
1627060910000|2021-07-23 17:21:50|6450.9|6444.9|6450.8|6444.8|6450.9|6444.9|6450.8|6444.8|0
1627060920000|2021-07-23 17:22:00|6450.9|6444.9|6450.3|6444.3|6450.9|6444.9|6450.3|6444.3|3
1627060930000|2021-07-23 17:22:10|6450.4|6444.4|6449.4|6443.4|6450.8|6444.8|6449.4|6443.4|3
1627060940000|2021-07-23 17:22:20|6449.3|6443.3|6453.3|6447.3|6453.8|6447.8|6449.3|6443.3|2
1627060950000|2021-07-23 17:22:30|6452.3|6446.3|6451.8|6445.8|6452.3|6446.3|6451.3|6445.3|0
1627060960000|2021-07-23 17:22:40|6452.3|6446.3|6452.3|6446.3|6452.3|6446.3|6452.3|6446.3|0
1627060970000|2021-07-23 17:22:50|6451.8|6445.8|6451.8|6445.8|6452.3|6446.3|6450.8|6444.8|2
1627060980000|2021-07-23 17:23:00|6451.4|6445.4|6451.3|6445.3|6451.4|6445.4|6450.9|6444.9|0
1627060990000|2021-07-23 17:23:10|6451.4|6445.4|6452.3|6446.3|6452.8|6446.8|6451.4|6445.4|12
1627061000000|2021-07-23 17:23:20|6452.4|6446.4|6454.3|6448.3|6454.3|6448.3|6452.3|6446.3|0
1627061010000|2021-07-23 17:23:30|6452.8|6446.8|6454.3|6448.3|6454.3|6448.3|6452.8|6446.8|0
1627061020000|2021-07-23 17:23:40|6454.4|6448.4|6454.9|6448.9|6454.9|6448.9|6452.4|6446.4|2
1627061030000|2021-07-23 17:23:50|6455.3|6449.3|6455.8|6449.8|6456.3|6450.3|6455.3|6449.3|0
1627061040000|2021-07-23 17:24:00|6455.4|6449.4|6454.8|6448.8|6455.4|6449.4|6454.3|6448.3|1
1627061050000|2021-07-23 17:24:10|6454.3|6448.3|6454.3|6448.3|6454.3|6448.3|6454.3|6448.3|0
1627061070000|2021-07-23 17:24:30|6452.8|6446.8|6450.4|6444.4|6452.8|6446.8|6450.4|6444.4|0
1627061080000|2021-07-23 17:24:40|6450.9|6444.9|6450.4|6444.4|6450.9|6444.9|6450.4|6444.4|15
1627061090000|2021-07-23 17:24:50|6450.9|6444.9|6451.4|6445.4|6451.8|6445.8|6450.9|6444.9|0
1627061100000|2021-07-23 17:25:00|6451.9|6445.9|6451.9|6445.9|6451.9|6445.9|6451.9|6445.9|0
1627061110000|2021-07-23 17:25:10|6450.9|6444.9|6450.9|6444.9|6451.4|6445.4|6450.4|6444.4|2
1627061120000|2021-07-23 17:25:20|6450.5|6444.5|6451.9|6445.9|6453.5|6447.5|6450.5|6444.5|8
1627061130000|2021-07-23 17:25:30|6451.8|6445.8|6451.4|6445.4|6451.8|6445.8|6450.9|6444.9|0
1627061140000|2021-07-23 17:25:40|6451.9|6445.9|6451.9|6445.9|6451.9|6445.9|6451.9|6445.9|0
1627061150000|2021-07-23 17:25:50|6451.4|6445.4|6451.9|6445.9|6451.9|6445.9|6451.4|6445.4|0
1627061160000|2021-07-23 17:26:00|6453.4|6447.4|6451.9|6445.9|6453.4|6447.4|6450.9|6444.9|0
1627061170000|2021-07-23 17:26:10|6451.3|6445.3|6449.9|6443.9|6451.3|6445.3|6449.9|6443.9|10
1627061180000|2021-07-23 17:26:20|6450.4|6444.4|6450.4|6444.4|6451.3|6445.3|6450.4|6444.4|0
1627061190000|2021-07-23 17:26:30|6450.3|6444.3|6452.8|6446.8|6452.8|6446.8|6450.3|6444.3|0
1627061200000|2021-07-23 17:26:40|6453.3|6447.3|6451.3|6445.3|6453.3|6447.3|6451.3|6445.3|3
1627061210000|2021-07-23 17:26:50|6451.7|6445.7|6452.7|6446.7|6453.7|6447.7|6451.7|6445.7|2
1627061220000|2021-07-23 17:27:00|6452.3|6446.3|6451.3|6445.3|6452.3|6446.3|6451.3|6445.3|5
1627061230000|2021-07-23 17:27:10|6451.8|6445.8|6452.3|6446.3|6452.3|6446.3|6451.3|6445.3|0
1627061250000|2021-07-23 17:27:30|6451.8|6445.8|6456.3|6450.3|6456.3|6450.3|6451.8|6445.8|0
1627061260000|2021-07-23 17:27:40|6456.8|6450.8|6456.7|6450.7|6456.8|6450.8|6456.2|6450.2|0
1627061270000|2021-07-23 17:27:50|6456.8|6450.8|6456.7|6450.7|6456.8|6450.8|6456.7|6450.7|0
1627061280000|2021-07-23 17:28:00|6457.3|6451.3|6456.9|6450.9|6457.8|6451.8|6456.9|6450.9|2
1627061290000|2021-07-23 17:28:10|6457.8|6451.8|6458.3|6452.3|6458.3|6452.3|6457.8|6451.8|0
1627061300000|2021-07-23 17:28:20|6458.4|6452.4|6458.4|6452.4|6458.4|6452.4|6458.4|6452.4|0
1627061310000|2021-07-23 17:28:30|6458.9|6452.9|6460.4|6454.4|6460.4|6454.4|6458.9|6452.9|4
1627061320000|2021-07-23 17:28:40|6459.9|6453.9|6458.8|6452.8|6459.9|6453.9|6458.8|6452.8|1
1627061330000|2021-07-23 17:28:50|6458.9|6452.9|6458.3|6452.3|6458.9|6452.9|6457.4|6451.4|2
1627061340000|2021-07-23 17:29:00|6458.4|6452.4|6458.3|6452.3|6458.4|6452.4|6458.3|6452.3|0
1627061350000|2021-07-23 17:29:10|6459.3|6453.3|6459.9|6453.9|6459.9|6453.9|6458.8|6452.8|27
1627061360000|2021-07-23 17:29:20|6459.5|6453.5|6459.8|6453.8|6459.9|6453.9|6459.3|6453.3|2
1627061370000|2021-07-23 17:29:30|6459.9|6453.9|6459.8|6453.8|6460.3|6454.3|6459.8|6453.8|0
1627061380000|2021-07-23 17:29:40|6459.9|6453.9|6459.9|6453.9|6460.4|6454.4|6459.4|6453.4|11
1627061390000|2021-07-23 17:29:50|6460.4|6454.4|6459.9|6453.9|6460.4|6454.4|6459.9|6453.9|22
1627061400000|2021-07-23 17:30:00|6459.4|6453.4|6460.4|6454.4|6460.4|6454.4|6459.4|6453.4|4
1627061410000|2021-07-23 17:30:10|6459.9|6453.9|6456.9|6450.9|6459.9|6453.9|6456.9|6450.9|2
1627061420000|2021-07-23 17:30:20|6457.4|6451.4|6458.9|6452.9|6458.9|6452.9|6456.9|6450.9|2
1627061430000|2021-07-23 17:30:30|6458.4|6452.4|6457.9|6451.9|6458.4|6452.4|6457.9|6451.9|0
1627061440000|2021-07-23 17:30:40|6457.8|6451.8|6456.9|6450.9|6457.8|6451.8|6456.9|6450.9|2
1627061450000|2021-07-23 17:30:50|6457.4|6451.4|6457.8|6451.8|6458.3|6452.3|6457.4|6451.4|0
1627061460000|2021-07-23 17:31:00|6458.3|6452.3|6458.9|6452.9|6458.9|6452.9|6457.8|6451.8|0
1627061480000|2021-07-23 17:31:20|6459.4|6453.4|6458.9|6452.9|6459.4|6453.4|6458.9|6452.9|2
1627061490000|2021-07-23 17:31:30|6458.4|6452.4|6458.9|6452.9|6458.9|6452.9|6458.4|6452.4|0
1627061500000|2021-07-23 17:31:40|6458.8|6452.8|6458.4|6452.4|6459.4|6453.4|6456.9|6450.9|3
1627061510000|2021-07-23 17:31:50|6459.4|6453.4|6457.4|6451.4|6459.4|6453.4|6457.4|6451.4|2
1627061520000|2021-07-23 17:32:00|6456.4|6450.4|6455.4|6449.4|6456.4|6450.4|6455.4|6449.4|1
1627061530000|2021-07-23 17:32:10|6455.9|6449.9|6455.4|6449.4|6455.9|6449.9|6455.4|6449.4|0
1627061540000|2021-07-23 17:32:20|6455.9|6449.9|6456.9|6450.9|6456.9|6450.9|6455.8|6449.8|1
1627061550000|2021-07-23 17:32:30|6456.8|6450.8|6456.9|6450.9|6456.9|6450.9|6456.8|6450.8|2
1627061560000|2021-07-23 17:32:40|6456.8|6450.8|6455.9|6449.9|6456.8|6450.8|6455.9|6449.9|0
1627061570000|2021-07-23 17:32:50|6454.9|6448.9|6455.4|6449.4|6455.4|6449.4|6454.9|6448.9|1
1627061580000|2021-07-23 17:33:00|6457.2|6451.2|6456.9|6450.9|6457.2|6451.2|6456.9|6450.9|2
1627061600000|2021-07-23 17:33:20|6457.4|6451.4|6457.8|6451.8|6457.8|6451.8|6457.4|6451.4|2
1627061610000|2021-07-23 17:33:30|6457.4|6451.4|6457.9|6451.9|6459.3|6453.3|6457.4|6451.4|2
1627061620000|2021-07-23 17:33:40|6458.3|6452.3|6455.4|6449.4|6458.3|6452.3|6455.4|6449.4|0
1627061630000|2021-07-23 17:33:50|6454.9|6448.9|6454.8|6448.8|6455.4|6449.4|6454.8|6448.8|0
1627061640000|2021-07-23 17:34:00|6455.3|6449.3|6455.9|6449.9|6455.9|6449.9|6455.3|6449.3|0
1627061650000|2021-07-23 17:34:10|6455.4|6449.4|6455.2|6449.2|6455.9|6449.9|6455.2|6449.2|0
1627061660000|2021-07-23 17:34:20|6454.9|6448.9|6454.8|6448.8|6455.9|6449.9|6454.3|6448.3|1
1627061670000|2021-07-23 17:34:30|6455.4|6449.4|6456.3|6450.3|6456.3|6450.3|6453.9|6447.9|3
1627061680000|2021-07-23 17:34:40|6456.2|6450.2|6454.8|6448.8|6456.3|6450.3|6454.8|6448.8|0
1627061690000|2021-07-23 17:34:50|6454.3|6448.3|6453.7|6447.7|6454.3|6448.3|6453.3|6447.3|0
1627061700000|2021-07-23 17:35:00|6453.8|6447.8|6453.4|6447.4|6454.2|6448.2|6452.4|6446.4|0
1627061710000|2021-07-23 17:35:10|6453.8|6447.8|6454.2|6448.2|6455.3|6449.3|6453.8|6447.8|0
1627061720000|2021-07-23 17:35:20|6453.8|6447.8|6453.8|6447.8|6453.8|6447.8|6453.3|6447.3|0
1627061730000|2021-07-23 17:35:30|6453.9|6447.9|6453.8|6447.8|6454.2|6448.2|6453.3|6447.3|0
1627061740000|2021-07-23 17:35:40|6453.9|6447.9|6455.3|6449.3|6455.3|6449.3|6453.9|6447.9|0
1627061750000|2021-07-23 17:35:50|6455.4|6449.4|6455.3|6449.3|6456.3|6450.3|6455.3|6449.3|0
1627061760000|2021-07-23 17:36:00|6455.2|6449.2|6454.2|6448.2|6455.8|6449.8|6453.3|6447.3|0
1627061770000|2021-07-23 17:36:10|6453.8|6447.8|6453.8|6447.8|6454.8|6448.8|6453.4|6447.4|0
1627061780000|2021-07-23 17:36:20|6454|6448|6456.7|6450.7|6456.7|6450.7|6453.7|6447.7|2
1627061790000|2021-07-23 17:36:30|6456.2|6450.2|6456.3|6450.3|6456.7|6450.7|6456.2|6450.2|0
1627061800000|2021-07-23 17:36:40|6456.7|6450.7|6456.2|6450.2|6456.7|6450.7|6456.2|6450.2|1
1627061810000|2021-07-23 17:36:50|6456.3|6450.3|6456.1|6450.1|6456.7|6450.7|6456.1|6450.1|0
1627061820000|2021-07-23 17:37:00|6455.2|6449.2|6455.7|6449.7|6455.7|6449.7|6455.2|6449.2|0
1627061830000|2021-07-23 17:37:10|6456.2|6450.2|6454.2|6448.2|6456.2|6450.2|6454.2|6448.2|0
1627061840000|2021-07-23 17:37:20|6454.1|6448.1|6454.2|6448.2|6454.2|6448.2|6453.7|6447.7|0
1627061850000|2021-07-23 17:37:30|6454.1|6448.1|6453.7|6447.7|6454.1|6448.1|6452.7|6446.7|0
1627061870000|2021-07-23 17:37:50|6453.6|6447.6|6453.7|6447.7|6453.7|6447.7|6452.7|6446.7|0
1627061880000|2021-07-23 17:38:00|6453.2|6447.2|6454.2|6448.2|6454.2|6448.2|6453.2|6447.2|0
1627061890000|2021-07-23 17:38:10|6454.1|6448.1|6453.7|6447.7|6454.7|6448.7|6453.7|6447.7|2
1627061910000|2021-07-23 17:38:30|6453.6|6447.6|6453.2|6447.2|6453.6|6447.6|6453.2|6447.2|0
1627061920000|2021-07-23 17:38:40|6453.1|6447.1|6453.2|6447.2|6453.2|6447.2|6453.1|6447.1|0
1627061930000|2021-07-23 17:38:50|6453.1|6447.1|6450.7|6444.7|6453.1|6447.1|6450.7|6444.7|0
1627061940000|2021-07-23 17:39:00|6450.8|6444.8|6450.7|6444.7|6451.2|6445.2|6450.7|6444.7|0
1627061950000|2021-07-23 17:39:10|6449.6|6443.6|6448.2|6442.2|6449.6|6443.6|6447.7|6441.7|0
1627061960000|2021-07-23 17:39:20|6447.1|6441.1|6445.2|6439.2|6447.6|6441.6|6445.2|6439.2|3
1627061970000|2021-07-23 17:39:30|6446.1|6440.1|6444.7|6438.7|6446.2|6440.2|6444.7|6438.7|1
1627061980000|2021-07-23 17:39:40|6444.6|6438.6|6444.6|6438.6|6444.7|6438.7|6444.2|6438.2|1
1627061990000|2021-07-23 17:39:50|6444.7|6438.7|6445.2|6439.2|6445.2|6439.2|6444.7|6438.7|6
1627062000000|2021-07-23 17:40:00|6445.1|6439.1|6444.7|6438.7|6445.2|6439.2|6444.7|6438.7|80
1627062010000|2021-07-23 17:40:10|6445.2|6439.2|6445.2|6439.2|6445.2|6439.2|6445.2|6439.2|0
1627062020000|2021-07-23 17:40:20|6444.8|6438.8|6446.7|6440.7|6446.8|6440.8|6444.7|6438.7|8
1627062030000|2021-07-23 17:40:30|6446.8|6440.8|6446.8|6440.8|6446.8|6440.8|6446.8|6440.8|33
1627062040000|2021-07-23 17:40:40|6447.3|6441.3|6449.9|6443.9|6449.9|6443.9|6447.3|6441.3|18
1627062050000|2021-07-23 17:40:50|6448.4|6442.4|6446.2|6440.2|6448.4|6442.4|6445.7|6439.7|14
1627062060000|2021-07-23 17:41:00|6445.7|6439.7|6446.2|6440.2|6446.2|6440.2|6445.7|6439.7|0
1627062070000|2021-07-23 17:41:10|6445.7|6439.7|6445.7|6439.7|6445.8|6439.8|6445.7|6439.7|0
1627062080000|2021-07-23 17:41:20|6445.8|6439.8|6446.3|6440.3|6447.2|6441.2|6445.8|6439.8|0
1627062090000|2021-07-23 17:41:30|6446.8|6440.8|6446.3|6440.3|6447.2|6441.2|6446.2|6440.2|0
1627062100000|2021-07-23 17:41:40|6446.8|6440.8|6446.8|6440.8|6446.8|6440.8|6446.8|6440.8|0
1627062110000|2021-07-23 17:41:50|6446.3|6440.3|6445.8|6439.8|6446.3|6440.3|6445.8|6439.8|2
1627062120000|2021-07-23 17:42:00|6446.2|6440.2|6446.7|6440.7|6446.8|6440.8|6446.2|6440.2|0
1627062130000|2021-07-23 17:42:10|6446.8|6440.8|6446.8|6440.8|6446.8|6440.8|6446.8|6440.8|0
1627062140000|2021-07-23 17:42:20|6446.7|6440.7|6445.8|6439.8|6446.7|6440.7|6444.8|6438.8|0
1627062150000|2021-07-23 17:42:30|6445.7|6439.7|6447.2|6441.2|6447.2|6441.2|6445.7|6439.7|0
1627062160000|2021-07-23 17:42:40|6446.2|6440.2|6446.2|6440.2|6446.7|6440.7|6446.2|6440.2|0
1627062170000|2021-07-23 17:42:50|6446.3|6440.3|6445.8|6439.8|6447.7|6441.7|6445.8|6439.8|0
1627062180000|2021-07-23 17:43:00|6446.2|6440.2|6445.2|6439.2|6446.2|6440.2|6445.2|6439.2|0
1627062190000|2021-07-23 17:43:10|6444.7|6438.7|6445.7|6439.7|6445.7|6439.7|6444.7|6438.7|0
1627062200000|2021-07-23 17:43:20|6445.3|6439.3|6445.7|6439.7|6445.7|6439.7|6445.2|6439.2|0
1627062210000|2021-07-23 17:43:30|6445.3|6439.3|6445.2|6439.2|6445.3|6439.3|6444.7|6438.7|0
1627062220000|2021-07-23 17:43:40|6445.3|6439.3|6446.3|6440.3|6446.8|6440.8|6445.3|6439.3|0
1627062230000|2021-07-23 17:43:50|6447.2|6441.2|6447.3|6441.3|6447.3|6441.3|6447.2|6441.2|2
1627062240000|2021-07-23 17:44:00|6447.5|6441.5|6452.8|6446.8|6453.3|6447.3|6447.5|6441.5|2
1627062250000|2021-07-23 17:44:10|6453.3|6447.3|6450.8|6444.8|6454.7|6448.7|6450.7|6444.7|3
1627062260000|2021-07-23 17:44:20|6451.2|6445.2|6453.7|6447.7|6454.2|6448.2|6451.2|6445.2|2
1627062270000|2021-07-23 17:44:30|6453.2|6447.2|6454.3|6448.3|6456.2|6450.2|6453.2|6447.2|16
1627062280000|2021-07-23 17:44:40|6457.3|6451.3|6458.2|6452.2|6458.2|6452.2|6453.8|6447.8|19
1627062290000|2021-07-23 17:44:50|6458.3|6452.3|6456.7|6450.7|6458.3|6452.3|6456.7|6450.7|104
1627062300000|2021-07-23 17:45:00|6456.2|6450.2|6455.7|6449.7|6456.2|6450.2|6455.2|6449.2|0
1627062310000|2021-07-23 17:45:10|6455.8|6449.8|6455.7|6449.7|6456.7|6450.7|6455.7|6449.7|0
1627062320000|2021-07-23 17:45:20|6455.2|6449.2|6454.6|6448.6|6456.7|6450.7|6454.1|6448.1|0
1627062330000|2021-07-23 17:45:30|6454.7|6448.7|6455.2|6449.2|6455.7|6449.7|6454.7|6448.7|0
1627062340000|2021-07-23 17:45:40|6454.7|6448.7|6453.2|6447.2|6454.7|6448.7|6453.2|6447.2|2
1627062350000|2021-07-23 17:45:50|6452.7|6446.7|6452.7|6446.7|6452.7|6446.7|6452.2|6446.2|0
1627062370000|2021-07-23 17:46:10|6452.2|6446.2|6453.2|6447.2|6453.2|6447.2|6451.2|6445.2|10
1627062390000|2021-07-23 17:46:30|6452.3|6446.3|6452.4|6446.4|6452.4|6446.4|6452.3|6446.3|21
1627062400000|2021-07-23 17:46:40|6452|6446|6453.4|6447.4|6453.4|6447.4|6451.3|6445.3|0
1627062410000|2021-07-23 17:46:50|6453.5|6447.5|6452.5|6446.5|6453.5|6447.5|6452.5|6446.5|0
1627062420000|2021-07-23 17:47:00|6453.4|6447.4|6451.9|6445.9|6454.4|6448.4|6451.4|6445.4|1
1627062430000|2021-07-23 17:47:10|6452.4|6446.4|6451.4|6445.4|6452.4|6446.4|6451.4|6445.4|9
1627062440000|2021-07-23 17:47:20|6451.5|6445.5|6452.3|6446.3|6452.8|6446.8|6451.5|6445.5|0
1627062450000|2021-07-23 17:47:30|6452.4|6446.4|6451.8|6445.8|6452.4|6446.4|6451.8|6445.8|2
1627062460000|2021-07-23 17:47:40|6451.3|6445.3|6450.8|6444.8|6451.9|6445.9|6450.3|6444.3|0
1627062470000|2021-07-23 17:47:50|6450.2|6444.2|6450.3|6444.3|6450.3|6444.3|6449.8|6443.8|0
1627062480000|2021-07-23 17:48:00|6450.8|6444.8|6450.3|6444.3|6450.8|6444.8|6450.3|6444.3|0
1627062490000|2021-07-23 17:48:10|6449.8|6443.8|6449.9|6443.9|6449.9|6443.9|6449.8|6443.8|0
1627062500000|2021-07-23 17:48:20|6450.4|6444.4|6450.4|6444.4|6450.4|6444.4|6449.9|6443.9|0
1627062510000|2021-07-23 17:48:30|6450.8|6444.8|6451.3|6445.3|6451.3|6445.3|6450.8|6444.8|0
1627062520000|2021-07-23 17:48:40|6451.2|6445.2|6450.8|6444.8|6451.2|6445.2|6450.8|6444.8|0
1627062530000|2021-07-23 17:48:50|6449.8|6443.8|6449.4|6443.4|6449.8|6443.8|6448.4|6442.4|0
1627062540000|2021-07-23 17:49:00|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|0
1627062550000|2021-07-23 17:49:10|6449.4|6443.4|6448.9|6442.9|6449.4|6443.4|6448.9|6442.9|0
1627062560000|2021-07-23 17:49:20|6448.8|6442.8|6447.8|6441.8|6449.3|6443.3|6447.8|6441.8|30
1627062570000|2021-07-23 17:49:30|6448.3|6442.3|6448.8|6442.8|6448.8|6442.8|6448.3|6442.3|1
1627062580000|2021-07-23 17:49:40|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|6449.3|6443.3|0
1627062590000|2021-07-23 17:49:50|6448.8|6442.8|6449.3|6443.3|6449.3|6443.3|6448.8|6442.8|0
1627062600000|2021-07-23 17:50:00|6449.2|6443.2|6449.2|6443.2|6449.2|6443.2|6449.2|6443.2|0
1627062610000|2021-07-23 17:50:10|6448.8|6442.8|6449.3|6443.3|6449.3|6443.3|6448.8|6442.8|1
1627062620000|2021-07-23 17:50:20|6449.4|6443.4|6448.9|6442.9|6449.4|6443.4|6448.5|6442.5|78
1627062630000|2021-07-23 17:50:30|6448.4|6442.4|6448.4|6442.4|6448.9|6442.9|6448|6442|32
1627062650000|2021-07-23 17:50:50|6448.5|6442.5|6450.9|6444.9|6450.9|6444.9|6447.9|6441.9|34
1627062660000|2021-07-23 17:51:00|6451.4|6445.4|6452.9|6446.9|6452.9|6446.9|6450.5|6444.5|17
1627062670000|2021-07-23 17:51:10|6452.5|6446.5|6451.5|6445.5|6452.5|6446.5|6450.9|6444.9|12
1627062680000|2021-07-23 17:51:20|6451|6445|6454.1|6448.1|6454.1|6448.1|6451|6445|64
1627062690000|2021-07-23 17:51:30|6453.6|6447.6|6454.6|6448.6|6454.6|6448.6|6453.1|6447.1|5
1627062700000|2021-07-23 17:51:40|6454.2|6448.2|6457.2|6451.2|6457.6|6451.6|6453.8|6447.8|6
1627062710000|2021-07-23 17:51:50|6456.7|6450.7|6456.8|6450.8|6457.3|6451.3|6456.7|6450.7|0
1627062720000|2021-07-23 17:52:00|6457.2|6451.2|6458.8|6452.8|6458.8|6452.8|6456.8|6450.8|0
1627062730000|2021-07-23 17:52:10|6458.7|6452.7|6462.2|6456.2|6462.7|6456.7|6458.7|6452.7|10
1627062740000|2021-07-23 17:52:20|6454.8|6448.8|6455.8|6449.8|6455.8|6449.8|6454.3|6448.3|2
1627062750000|2021-07-23 17:52:30|6455.7|6449.7|6457.2|6451.2|6457.2|6451.2|6455.2|6449.2|0
1627062760000|2021-07-23 17:52:40|6456.7|6450.7|6456.3|6450.3|6457.1|6451.1|6454.7|6448.7|10
1627062770000|2021-07-23 17:52:50|6456.7|6450.7|6457.1|6451.1|6457.2|6451.2|6456.7|6450.7|1
1627062780000|2021-07-23 17:53:00|6456.6|6450.6|6456.6|6450.6|6456.6|6450.6|6455.1|6449.1|0
1627062790000|2021-07-23 17:53:10|6455.7|6449.7|6455.1|6449.1|6456.1|6450.1|6455.1|6449.1|2
1627062800000|2021-07-23 17:53:20|6455.2|6449.2|6455.6|6449.6|6456.6|6450.6|6455.2|6449.2|0
1627062810000|2021-07-23 17:53:30|6455.2|6449.2|6455.1|6449.1|6455.6|6449.6|6455.1|6449.1|9
1627062820000|2021-07-23 17:53:40|6455.6|6449.6|6455.1|6449.1|6455.6|6449.6|6455.1|6449.1|0
1627062830000|2021-07-23 17:53:50|6455|6449|6455|6449|6455.5|6449.5|6455|6449|2
1627062840000|2021-07-23 17:54:00|6452.7|6446.7|6451.2|6445.2|6452.7|6446.7|6451.2|6445.2|2
1627062850000|2021-07-23 17:54:10|6451.6|6445.6|6451.2|6445.2|6451.6|6445.6|6450.8|6444.8|0
1627062860000|2021-07-23 17:54:20|6451.7|6445.7|6451.7|6445.7|6451.8|6445.8|6451.2|6445.2|10
1627062870000|2021-07-23 17:54:30|6452.2|6446.2|6450.7|6444.7|6452.7|6446.7|6450.7|6444.7|0
1627062880000|2021-07-23 17:54:40|6450.8|6444.8|6450.7|6444.7|6451.2|6445.2|6450.7|6444.7|0
1627062890000|2021-07-23 17:54:50|6450.8|6444.8|6451.2|6445.2|6452.2|6446.2|6450.8|6444.8|0
1627062900000|2021-07-23 17:55:00|6451.3|6445.3|6453.7|6447.7|6453.7|6447.7|6451.3|6445.3|2
1627062910000|2021-07-23 17:55:10|6453.8|6447.8|6452.8|6446.8|6454.2|6448.2|6452.8|6446.8|0
1627062920000|2021-07-23 17:55:20|6452.3|6446.3|6452.1|6446.1|6452.7|6446.7|6451.3|6445.3|1
1627062930000|2021-07-23 17:55:30|6451.2|6445.2|6452.1|6446.1|6452.1|6446.1|6451.2|6445.2|4
1627062940000|2021-07-23 17:55:40|6451.7|6445.7|6451.7|6445.7|6452.2|6446.2|6451.7|6445.7|1
1627062950000|2021-07-23 17:55:50|6452.7|6446.7|6450.7|6444.7|6452.7|6446.7|6450.7|6444.7|16
1627062960000|2021-07-23 17:56:00|6451.7|6445.7|6450.7|6444.7|6451.7|6445.7|6450.7|6444.7|23
1627062980000|2021-07-23 17:56:20|6450.2|6444.2|6450.7|6444.7|6450.7|6444.7|6450.2|6444.2|50
1627062990000|2021-07-23 17:56:30|6450.2|6444.2|6449.7|6443.7|6450.2|6444.2|6449.7|6443.7|0
1627063000000|2021-07-23 17:56:40|6450.2|6444.2|6452.1|6446.1|6452.1|6446.1|6450.2|6444.2|11
1627063010000|2021-07-23 17:56:50|6451.1|6445.1|6450.1|6444.1|6451.1|6445.1|6450.1|6444.1|1
1627063020000|2021-07-23 17:57:00|6449.7|6443.7|6450.7|6444.7|6450.7|6444.7|6449.7|6443.7|1
1627063030000|2021-07-23 17:57:10|6450.6|6444.6|6450.7|6444.7|6450.7|6444.7|6450.2|6444.2|0
1627063040000|2021-07-23 17:57:20|6450.6|6444.6|6452.1|6446.1|6452.1|6446.1|6450.6|6444.6|1
1627063050000|2021-07-23 17:57:30|6451.6|6445.6|6452.1|6446.1|6452.6|6446.6|6451.6|6445.6|0
1627063060000|2021-07-23 17:57:40|6452.6|6446.6|6451.7|6445.7|6452.6|6446.6|6451.7|6445.7|8
1627063070000|2021-07-23 17:57:50|6452.2|6446.2|6451.7|6445.7|6452.2|6446.2|6451.7|6445.7|0
1627063080000|2021-07-23 17:58:00|6451.6|6445.6|6450.7|6444.7|6451.6|6445.6|6450.2|6444.2|0
1627063090000|2021-07-23 17:58:10|6451.2|6445.2|6453.6|6447.6|6453.6|6447.6|6451.2|6445.2|4
1627063100000|2021-07-23 17:58:20|6453.1|6447.1|6453.5|6447.5|6453.6|6447.6|6453.1|6447.1|5
1627063110000|2021-07-23 17:58:30|6453|6447|6453.5|6447.5|6453.5|6447.5|6453|6447|0
1627063120000|2021-07-23 17:58:40|6453.1|6447.1|6453.1|6447.1|6453.1|6447.1|6453.1|6447.1|1
1627063130000|2021-07-23 17:58:50|6452.1|6446.1|6452.6|6446.6|6452.6|6446.6|6452.1|6446.1|5
1627063140000|2021-07-23 17:59:00|6453.1|6447.1|6453.1|6447.1|6453.1|6447.1|6453.1|6447.1|0
1627063150000|2021-07-23 17:59:10|6453.6|6447.6|6449.4|6443.4|6454.3|6447.6|6449.4|6443.4|5
1627063160000|2021-07-23 17:59:20|6449|6443|6448.6|6442.6|6450|6444|6448.1|6442.1|5
1627063170000|2021-07-23 17:59:30|6448.5|6442.5|6445.9|6439.9|6448.5|6442.5|6445.9|6439.9|13
1627063180000|2021-07-23 17:59:40|6446.4|6440.4|6450.4|6444.4|6450.4|6444.4|6446.4|6440.4|19
1627063190000|2021-07-23 17:59:50|6451.4|6445.4|6447.8|6441.8|6451.4|6445.4|6447.4|6441.4|22
1627063200000|2021-07-23 18:00:00|6446.9|6440.9|6448.4|6442.4|6448.9|6442.9|6446.4|6440.4|40
1627063210000|2021-07-23 18:00:10|6449.4|6443.4|6450.9|6444.9|6452.9|6446.9|6449.4|6443.4|1
1627063220000|2021-07-23 18:00:20|6450.8|6444.8|6451.9|6445.9|6451.9|6445.9|6449.4|6443.4|0
1627063230000|2021-07-23 18:00:30|6452.8|6446.8|6452.4|6446.4|6452.8|6446.8|6452.4|6446.4|0
1627063240000|2021-07-23 18:00:40|6451.9|6445.9|6453.9|6447.9|6453.9|6447.9|6451.9|6445.9|0
1627063250000|2021-07-23 18:00:50|6454.4|6448.4|6453.9|6447.9|6454.4|6448.4|6453.4|6447.4|1
1627063260000|2021-07-23 18:01:00|6454.4|6448.4|6451.9|6445.9|6454.4|6448.4|6451.9|6445.9|4
1627063270000|2021-07-23 18:01:10|6451.4|6445.4|6453.4|6447.4|6453.4|6447.4|6451.4|6445.4|0
1627063280000|2021-07-23 18:01:20|6451.4|6445.4|6451.4|6445.4|6451.9|6445.9|6450.9|6444.9|5
1627063290000|2021-07-23 18:01:30|6451.3|6445.3|6452.9|6446.9|6453.4|6447.4|6450.9|6444.9|0
1627063300000|2021-07-23 18:01:40|6453.3|6447.3|6453.3|6447.3|6453.4|6447.4|6452.9|6446.9|7
1627063310000|2021-07-23 18:01:50|6453.7|6447.7|6454.3|6448.3|6454.8|6448.8|6453.3|6447.3|0
1627063320000|2021-07-23 18:02:00|6454.2|6448.2|6452.8|6446.8|6454.2|6448.2|6451.4|6445.4|0
1627063330000|2021-07-23 18:02:10|6452.9|6446.9|6452.4|6446.4|6453.8|6447.8|6452.4|6446.4|2
1627063340000|2021-07-23 18:02:20|6452.3|6446.3|6452.6|6446.6|6452.8|6446.8|6452.3|6446.3|73
1627063350000|2021-07-23 18:02:30|6452.5|6446.5|6452.1|6446.1|6452.6|6446.6|6452.1|6446.1|0
1627063360000|2021-07-23 18:02:40|||||||||1
1627063370000|2021-07-23 18:02:50|6452.2|6446.2|6452.5|6446.5|6453|6447|6451.1|6445.1|0
1627063390000|2021-07-23 18:03:10|6453|6447|6453|6447|6453|6447|6453|6447|0
1627063400000|2021-07-23 18:03:20|||||||||1
1627063410000|2021-07-23 18:03:30|6453.5|6447.5|6453.5|6447.5|6453.5|6447.5|6453|6447|5
1627063420000|2021-07-23 18:03:40|6453.4|6447.4|6453|6447|6453.4|6447.4|6453|6447|0
1627063430000|2021-07-23 18:03:50|6452.5|6446.5|6452.5|6446.5|6452.5|6446.5|6452|6446|0
1627063440000|2021-07-23 18:04:00|6452|6446|6455.1|6449.1|6455.1|6449.1|6452|6446|8
1627063450000|2021-07-23 18:04:10|6455.6|6449.6|6456.1|6450.1|6456.1|6450.1|6455.1|6449.1|2
1627063460000|2021-07-23 18:04:20|6455.1|6449.1|6454.6|6448.6|6455.1|6449.1|6454.1|6448.1|3
1627063470000|2021-07-23 18:04:30|6454.1|6448.1|6456.1|6450.1|6456.1|6450.1|6454.1|6448.1|11
1627063480000|2021-07-23 18:04:40|6456|6450|6455.5|6449.5|6456|6450|6454.1|6448.1|2
1627063490000|2021-07-23 18:04:50|6456|6450|6455.4|6449.4|6456|6450|6454.9|6448.9|14
1627063500000|2021-07-23 18:05:00|6455.5|6449.5|6457|6451|6457|6451|6454.9|6448.9|4
1627063510000|2021-07-23 18:05:10|6457.5|6451.5|6457.4|6451.4|6457.5|6451.5|6457.4|6451.4|0
1627063520000|2021-07-23 18:05:20|6457.5|6451.5|6461.4|6455.4|6461.9|6455.9|6457.5|6451.5|3
1627063530000|2021-07-23 18:05:30|6464.4|6458.4|6466.4|6460.4|6466.4|6460.4|6464.4|6458.4|6
1627063540000|2021-07-23 18:05:40|6466.9|6460.9|6468.9|6462.9|6468.9|6462.9|6466.9|6460.9|1
1627063550000|2021-07-23 18:05:50|6467.9|6461.9|6469.8|6463.8|6470.3|6464.3|6467.4|6461.4|20
1627063560000|2021-07-23 18:06:00|6470.3|6464.3|6465.9|6459.9|6470.3|6464.3|6465.8|6459.8|1
1627063570000|2021-07-23 18:06:10|6466.3|6460.3|6464.8|6458.8|6467.3|6461.3|6464.3|6458.3|1
1627063580000|2021-07-23 18:06:20|6464.3|6458.3|6464.3|6458.3|6464.3|6458.3|6464.3|6458.3|0
1627063590000|2021-07-23 18:06:30|6461.9|6455.9|6463.3|6457.3|6463.3|6457.3|6461.9|6455.9|0
1627063600000|2021-07-23 18:06:40|6461.8|6455.8|6462.3|6456.3|6462.3|6456.3|6460.8|6454.8|6
1627063610000|2021-07-23 18:06:50|6461.8|6455.8|6462.4|6456.4|6462.4|6456.4|6460.8|6454.8|0
1627063620000|2021-07-23 18:07:00|6462.8|6456.8|6461.8|6455.8|6462.8|6456.8|6461.3|6455.3|0
1627063630000|2021-07-23 18:07:10|6461.9|6455.9|6462.9|6456.9|6462.9|6456.9|6461.9|6455.9|53
1627063640000|2021-07-23 18:07:20|6463.8|6457.8|6463.4|6457.4|6464.8|6458.8|6462.8|6456.8|0
1627063650000|2021-07-23 18:07:30|6463.8|6457.8|6465.3|6459.3|6465.4|6459.4|6463.8|6457.8|2
1627063660000|2021-07-23 18:07:40|6465.8|6459.8|6465.8|6459.8|6465.8|6459.8|6465.3|6459.3|0
1627063670000|2021-07-23 18:07:50|||||||||1
1627063680000|2021-07-23 18:08:00|6465.3|6459.3|6465.3|6459.3|6465.3|6459.3|6465.2|6459.2|10
1627063690000|2021-07-23 18:08:10|6463.8|6457.8|6461.8|6455.8|6463.8|6457.8|6461.7|6455.7|1
1627063700000|2021-07-23 18:08:20|6461.2|6455.2|6459.8|6453.8|6461.2|6455.2|6459.8|6453.8|0
1627063710000|2021-07-23 18:08:30|6458.8|6452.8|6457.3|6451.3|6459.3|6453.3|6457.3|6451.3|3
1627063720000|2021-07-23 18:08:40|6456.3|6450.3|6456.3|6450.3|6457.3|6451.3|6456.3|6450.3|1
1627063730000|2021-07-23 18:08:50|6456.4|6450.4|6454.9|6448.9|6457.4|6451.4|6453.4|6447.4|7
1627063740000|2021-07-23 18:09:00|6454.8|6448.8|6452.3|6446.3|6454.8|6448.8|6452.3|6446.3|0
1627063750000|2021-07-23 18:09:10|6451.9|6445.9|6451.8|6445.8|6451.9|6445.9|6451.8|6445.8|0
1627063760000|2021-07-23 18:09:20|6451.4|6445.4|6452.3|6446.3|6452.8|6446.8|6451.3|6445.3|1
1627063770000|2021-07-23 18:09:30|6452.4|6446.4|6451.8|6445.8|6452.8|6446.8|6451.8|6445.8|0
1627063780000|2021-07-23 18:09:40|6451.3|6445.3|6449.8|6443.8|6452.3|6446.3|6449.8|6443.8|38
1627063790000|2021-07-23 18:09:50|6449.3|6443.3|6449.8|6443.8|6450.3|6444.3|6448.9|6442.9|14
1627063800000|2021-07-23 18:10:00|6449.9|6443.9|6449.9|6443.9|6449.9|6443.9|6449.5|6443.5|50
1627063810000|2021-07-23 18:10:10|6450.4|6444.4|6449.4|6443.4|6451.3|6445.3|6449.4|6443.4|1
1627063820000|2021-07-23 18:10:20|6448.9|6442.9|6449.4|6443.4|6451.1|6445.1|6448.5|6442.5|27
1627063830000|2021-07-23 18:10:30|6449.3|6443.3|6448.9|6442.9|6449.5|6443.5|6448.8|6442.8|0
1627063840000|2021-07-23 18:10:40|6449|6443|6449.3|6443.3|6450.9|6444.9|6449|6443|8
1627063850000|2021-07-23 18:10:50|6448.9|6442.9|6449.3|6443.3|6451.2|6445.2|6448.9|6442.9|0
1627063860000|2021-07-23 18:11:00|6449.4|6443.4|6451.4|6445.4|6451.4|6445.4|6449.3|6443.3|0
1627063870000|2021-07-23 18:11:10|6451.9|6445.9|6452|6446|6453.8|6447.8|6451.9|6445.9|50
1627063880000|2021-07-23 18:11:20|6452.4|6446.4|6452.4|6446.4|6453.4|6447.4|6452.4|6446.4|0
1627063890000|2021-07-23 18:11:30|6452|6446|6453.4|6447.4|6453.4|6447.4|6451.5|6445.5|0
1627063900000|2021-07-23 18:11:40|6452.9|6446.9|6451.4|6445.4|6452.9|6446.9|6451.4|6445.4|1
1627063910000|2021-07-23 18:11:50|6451.5|6445.5|6452.4|6446.4|6452.9|6446.9|6451.5|6445.5|1
1627063920000|2021-07-23 18:12:00|6451.9|6445.9|6451.4|6445.4|6451.9|6445.9|6451.4|6445.4|9
1627063930000|2021-07-23 18:12:10|6451.9|6445.9|6449.9|6443.9|6451.9|6445.9|6449.4|6443.4|1
1627063940000|2021-07-23 18:12:20|6450|6444|6450.6|6444.6|6450.7|6444.7|6449.5|6443.5|121
1627063950000|2021-07-23 18:12:30|6451.1|6445.1|6455.2|6449.2|6455.2|6449.2|6451.1|6445.1|30
1627063960000|2021-07-23 18:12:40|6455.7|6449.7|6454.1|6448.1|6455.7|6449.7|6453.6|6447.6|53
1627063970000|2021-07-23 18:12:50|6453.6|6447.6|6451.7|6445.7|6454.6|6448.6|6451.7|6445.7|26
1627063980000|2021-07-23 18:13:00|6449.3|6443.3|6449.3|6443.3|6451.3|6445.3|6448.3|6442.3|15
1627063990000|2021-07-23 18:13:10|6449.2|6443.2|6448.8|6442.8|6449.3|6443.3|6448.3|6442.3|0
1627064000000|2021-07-23 18:13:20|6449.3|6443.3|6449.2|6443.2|6449.3|6443.3|6447.7|6441.7|1
1627064010000|2021-07-23 18:13:30|6449.3|6443.3|6447.4|6441.4|6449.3|6443.3|6447.4|6441.4|11
1627064020000|2021-07-23 18:13:40|6446.5|6440.5|6446.4|6440.4|6446.9|6440.9|6446.3|6440.3|8
1627064030000|2021-07-23 18:13:50|6446.3|6440.3|6447.4|6441.4|6447.4|6441.4|6446.3|6440.3|5
1627064040000|2021-07-23 18:14:00|6447.5|6441.5|6452.2|6446.2|6452.3|6446.3|6447.5|6441.5|15
1627064050000|2021-07-23 18:14:10|6452.3|6446.3|6454.7|6448.7|6454.7|6448.7|6451.9|6445.9|45
1627064060000|2021-07-23 18:14:20|6456.8|6450.8|6465.2|6459.2|6465.2|6459.2|6454.3|6448.3|18
1627064070000|2021-07-23 18:14:30|6465.7|6459.7|6459.3|6453.3|6465.7|6459.7|6458.9|6452.9|42
1627064080000|2021-07-23 18:14:40|6459.8|6453.8|6456.2|6450.2|6459.8|6453.8|6455.4|6449.4|90
1627064090000|2021-07-23 18:14:50|6454.9|6448.9|6447.7|6441.7|6454.9|6448.9|6447.7|6440.2|14
1627064100000|2021-07-23 18:15:00|6446.2|6440.2|6454|6448|6454|6448|6445.6|6439.6|16
1627064110000|2021-07-23 18:15:10|6454.5|6448.5|6453.5|6447.5|6455|6449|6452.6|6446.6|1
1627064120000|2021-07-23 18:15:20|6453|6447|6452.5|6446.5|6453.5|6447.5|6452.5|6446.5|5
1627064130000|2021-07-23 18:15:30|6451|6445|6449.1|6443.1|6451|6445|6449.1|6443.1|0
1627064140000|2021-07-23 18:15:40|6448.1|6442.1|6446.5|6440.5|6448.5|6442.1|6445|6438.5|15
1627064150000|2021-07-23 18:15:50|6444.4|6438.4|6443.8|6437.8|6444.8|6438.8|6443.8|6437.8|2
1627064160000|2021-07-23 18:16:00|6442.9|6436.9|6449.2|6439.2|6451.9|6441.1|6442.9|6432.8|5
1627064170000|2021-07-23 18:16:10|6448.3|6438.3|6449.2|6439.2|6451.7|6439.2|6448.3|6436.7|0
1627064180000|2021-07-23 18:16:20|6450.2|6440.2|6452.7|6446.7|6454.7|6446.7|6448.7|6440.2|3
1627064190000|2021-07-23 18:16:30|6452.2|6446.2|6453.3|6443.3|6453.3|6446.8|6451.4|6443.3|0
1627064200000|2021-07-23 18:16:40|6453.4|6443.4|6448.4|6442.4|6453.4|6443.9|6448.4|6442.4|3
1627064210000|2021-07-23 18:16:50|6450.5|6440.5|6450.5|6440.5|6450.5|6440.5|6450.5|6440.5|76
1627064220000|2021-07-23 18:17:00|6450.6|6440.6|6450.5|6440.5|6450.6|6442.5|6448.5|6440.5|0
1627064230000|2021-07-23 18:17:10|6448.3|6442.3|6446|6440|6448.3|6442.3|6445.6|6439.6|0
1627064250000|2021-07-23 18:17:30|6446.1|6440.1|6445.6|6439.6|6446.1|6440.1|6445.6|6439.6|0
1627064260000|2021-07-23 18:17:40|6445.5|6439.5|6445.4|6439.4|6446.4|6440.4|6445.4|6439.4|3
1627064270000|2021-07-23 18:17:50|6445|6439|6445|6439|6445|6439|6445|6439|1
1627064280000|2021-07-23 18:18:00|6444|6438|6444|6438|6444|6438|6444|6438|0
1627064290000|2021-07-23 18:18:10|6445|6439|6447.6|6437.6|6447.6|6439.5|6445|6437.1|3
1627064300000|2021-07-23 18:18:20|6447.1|6437.1|6443.6|6437.6|6447.1|6440.4|6443.6|6437.1|1
1627064310000|2021-07-23 18:18:30|6444.1|6438.1|6444.1|6438.1|6445.1|6439.1|6440.8|6434.8|4
1627064320000|2021-07-23 18:18:40|6445|6439|6443.9|6437.9|6446.3|6440.3|6443.5|6437.5|0
1627064330000|2021-07-23 18:18:50|6443.5|6437.5|6442.4|6436.4|6444|6438|6442.4|6436.4|6
1627064340000|2021-07-23 18:19:00|6442.9|6436.9|6445.3|6439.3|6445.3|6439.3|6442.9|6436.9|0
1627064350000|2021-07-23 18:19:10|6445.4|6439.4|6445.3|6439.3|6445.8|6439.8|6445.3|6439.3|0
1627064360000|2021-07-23 18:19:20|6444.7|6438.7|6443.3|6437.3|6444.8|6438.8|6443.3|6437.3|5
1627064370000|2021-07-23 18:19:30|6444.2|6438.2|6440.2|6434.2|6444.2|6438.2|6440.2|6434.2|55
1627064380000|2021-07-23 18:19:40|6439.7|6433.7|6440.7|6434.7|6440.7|6434.7|6439.3|6433.3|16
1627064390000|2021-07-23 18:19:50|6440.2|6434.2|6440.2|6434.2|6440.6|6434.6|6438.7|6432.7|22
